ID|CompanyID|TickerSymbol|TradeDate|OpenPrice|High|Low|ClosePrice|Volume
480912|314|BJRI|2014-01-07|31.29|31.64|31.21|31.36|246900
480913|314|BJRI|2014-01-06|31.22|31.35|30.71|31.25|280500
480914|314|BJRI|2014-01-03|30.97|31.34|30.55|31.33|386500
480915|314|BJRI|2014-01-02|30.84|31.14|30.6|31|263900
480916|314|BJRI|2013-12-31|31.14|31.33|30.74|31.06|367200
480917|314|BJRI|2013-12-30|30.92|31.48|30.72|31.03|514300
480918|314|BJRI|2013-12-27|31.65|31.65|30.85|31.01|255500
480919|314|BJRI|2013-12-26|31.59|32|31.3|31.51|482100
480920|314|BJRI|2013-12-24|31.71|31.71|31.28|31.5|125800
480921|314|BJRI|2013-12-23|30.43|31.75|30.43|31.59|337000
480922|314|BJRI|2013-12-20|29.6|30.39|29.35|30.23|560000
480923|314|BJRI|2013-12-19|29.92|30.18|29.31|29.48|369600
480924|314|BJRI|2013-12-18|29.7|30.16|29.43|30.03|352300
480925|314|BJRI|2013-12-17|29.56|29.81|29.25|29.66|422100
480926|314|BJRI|2013-12-16|29.39|29.94|29.13|29.59|222800
480927|314|BJRI|2013-12-13|29.2|29.69|29.2|29.32|213500
480928|314|BJRI|2013-12-12|29.3|29.39|29|29.25|383100
480929|314|BJRI|2013-12-11|29.24|29.5|28.9|29.2|499500
480930|314|BJRI|2013-12-10|30.14|30.28|29.2|29.3|353400
480931|314|BJRI|2013-12-09|29.98|30.28|29.85|30.24|472600
480932|314|BJRI|2013-12-06|29.69|30.38|29.5|30.12|512900
480933|314|BJRI|2013-12-05|29.48|29.73|29.38|29.54|268000
480934|314|BJRI|2013-12-04|29.01|29.65|28.54|29.39|259100
480935|314|BJRI|2013-12-03|28.7|29.4|28.44|29.19|402800
480936|314|BJRI|2013-12-02|29.56|29.79|28.62|28.89|532200
258893|117|AGNC|2014-01-17|20.26|20.29|20.18|20.25|2220900
258894|117|AGNC|2014-01-16|20.12|20.3|20.07|20.28|2867500
258895|117|AGNC|2014-01-15|20.09|20.38|20.07|20.15|3520300
258896|117|AGNC|2014-01-14|20.44|20.45|20.13|20.16|3291100
258897|117|AGNC|2014-01-13|20.1|20.52|19.99|20.45|8462100
258898|117|AGNC|2014-01-10|20.19|20.2|19.93|20.14|3843900
258899|117|AGNC|2014-01-09|19.89|19.9|19.64|19.78|4683600
258900|117|AGNC|2014-01-08|19.89|19.92|19.75|19.87|4430000
258901|117|AGNC|2014-01-07|19.88|20.05|19.64|19.95|5992500
258902|117|AGNC|2014-01-06|19.64|19.88|19.62|19.76|4727600
258903|117|AGNC|2014-01-03|19.5|19.71|19.38|19.59|5445700
258904|117|AGNC|2014-01-02|19.34|19.5|19.29|19.4|3677600
258905|117|AGNC|2013-12-31|19.06|19.46|19.06|19.29|6238400
258906|117|AGNC|2013-12-30|19.11|19.28|19.03|19.13|8074000
258907|117|AGNC|2013-12-27|19.23|19.43|19.13|19.21|6008900
258908|117|AGNC|2013-12-26|20|20.13|19.92|19.93|7863300
258909|117|AGNC|2013-12-24|20|20.16|19.9|19.93|3001400
258910|117|AGNC|2013-12-23|19.99|20.2|19.96|20.02|6262700
258911|117|AGNC|2013-12-20|19.55|19.87|19.51|19.87|9145800
258912|117|AGNC|2013-12-19|19.68|19.76|19.33|19.47|8348800
258913|117|AGNC|2013-12-18|19.75|20.23|19.33|19.76|9369500
258914|117|AGNC|2013-12-17|19.45|19.76|19.4|19.75|4090600
258915|117|AGNC|2013-12-16|20.01|20.05|19.39|19.48|6378900
258916|117|AGNC|2013-12-13|19.96|20.17|19.96|20.02|5553800
258917|117|AGNC|2013-12-12|19.74|20.01|19.64|19.9|6010300
258918|117|AGNC|2013-12-11|20.17|20.17|19.7|19.81|7458400
99463|4065|GSL|2013-12-09|5.5|5.5|5.32|5.39|60100
99464|4065|GSL|2013-12-06|5.47|5.5|5.32|5.5|42300
99465|4065|GSL|2013-12-05|5.38|5.48|5.3|5.47|55700
99466|4065|GSL|2013-12-04|5.39|5.47|5.37|5.43|57100
99467|4065|GSL|2013-12-03|5.4|5.47|5.25|5.46|43400
99468|4065|GSL|2013-12-02|5.43|5.47|5.36|5.47|122900
256281|113|ATAX|2014-01-17|6.35|6.36|6.32|6.34|49400
256282|113|ATAX|2014-01-16|6.35|6.35|6.31|6.31|79000
256283|113|ATAX|2014-01-15|6.33|6.35|6.3|6.3|43300
256284|113|ATAX|2014-01-14|6.34|6.35|6.3|6.3|102500
256285|113|ATAX|2014-01-13|6.37|6.38|6.32|6.32|77200
256286|113|ATAX|2014-01-10|6.34|6.38|6.32|6.37|86600
256287|113|ATAX|2014-01-09|6.27|6.35|6.27|6.35|74700
256288|113|ATAX|2014-01-08|6.37|6.37|6.27|6.3|79300
256289|113|ATAX|2014-01-07|6.4|6.44|6.28|6.32|75700
256290|113|ATAX|2014-01-06|6.35|6.4|6.3|6.37|72600
256291|113|ATAX|2014-01-03|6.36|6.44|6.35|6.37|79100
256292|113|ATAX|2014-01-02|6.26|6.35|6.25|6.31|120800
256293|113|ATAX|2013-12-31|6.26|6.34|6.23|6.29|210100
256294|113|ATAX|2013-12-30|6.3|6.35|6.22|6.32|172200
256295|113|ATAX|2013-12-27|6.2|6.35|6.17|6.3|284000
256296|113|ATAX|2013-12-26|6.31|6.4|6.3|6.37|141100
256297|113|ATAX|2013-12-24|6.32|6.37|6.3|6.31|73100
256298|113|ATAX|2013-12-23|6.36|6.37|6.3|6.36|262700
256299|113|ATAX|2013-12-20|6.36|6.44|6.35|6.35|106500
256300|113|ATAX|2013-12-19|6.41|6.41|6.32|6.36|101500
256301|113|ATAX|2013-12-18|6.4|6.42|6.36|6.38|73600
256302|113|ATAX|2013-12-17|6.41|6.49|6.36|6.4|184800
256303|113|ATAX|2013-12-16|6.32|6.45|6.32|6.38|115800
256304|113|ATAX|2013-12-13|6.38|6.45|6.35|6.35|159400
256305|113|ATAX|2013-12-12|6.4|6.42|6.37|6.38|90100
256306|113|ATAX|2013-12-11|6.4|6.4|6.31|6.4|109400
256307|113|ATAX|2013-12-10|6.35|6.39|6.3|6.36|176900
256308|113|ATAX|2013-12-09|6.44|6.47|6.3|6.39|149700
256309|113|ATAX|2013-12-06|6.36|6.43|6.31|6.39|144100
256310|113|ATAX|2013-12-05|6.33|6.46|6.3|6.36|210900
256311|113|ATAX|2013-12-04|6.5|6.57|6.32|6.34|608600
256312|113|ATAX|2013-12-03|6.53|6.55|6.5|6.51|255800
256313|113|ATAX|2013-12-02|6.62|6.62|6.49|6.56|447200
188109|49|ADVS|2014-01-17|35.22|35.31|34.66|34.71|141700
188110|49|ADVS|2014-01-16|34.96|35.24|34.86|35.22|188400
188111|49|ADVS|2014-01-15|35.07|35.25|34.84|35.14|231300
188112|49|ADVS|2014-01-14|34.27|35.02|34.09|34.91|359000
188113|49|ADVS|2014-01-13|34.93|35|33.77|33.96|180900
188114|49|ADVS|2014-01-10|35.32|35.73|34.78|34.92|376200
188115|49|ADVS|2014-01-09|35.29|35.66|34.83|35.33|223400
188116|49|ADVS|2014-01-08|34.92|35.61|34.66|35.26|278800
188117|49|ADVS|2014-01-07|34.25|35.35|33.95|34.79|298700
188118|49|ADVS|2014-01-06|34.53|34.7|34.01|34.04|186400
188119|49|ADVS|2014-01-03|34.34|34.67|34.25|34.52|229500
188120|49|ADVS|2014-01-02|34.72|34.91|34|34.29|241900
188121|49|ADVS|2013-12-31|35.13|35.24|34.82|34.95|210900
188122|49|ADVS|2013-12-30|34.94|35.23|34.63|34.98|213700
188123|49|ADVS|2013-12-27|35.14|35.3|34.83|34.95|204300
188124|49|ADVS|2013-12-26|34.87|35.21|34.55|34.96|286100
188125|49|ADVS|2013-12-24|34.49|34.96|34.2|34.61|300100
188126|49|ADVS|2013-12-23|35.76|36.11|34.53|34.58|397900
188127|49|ADVS|2013-12-20|34.23|35.58|33.85|35.5|830900
188128|49|ADVS|2013-12-19|34.6|34.91|34.14|34.26|277200
188129|49|ADVS|2013-12-18|34.18|34.61|33.74|34.61|188200
188130|49|ADVS|2013-12-17|34.47|34.62|34.08|34.31|155600
188131|49|ADVS|2013-12-16|34.53|34.98|34.3|34.61|348500
188132|49|ADVS|2013-12-13|34.11|34.58|33.58|34.48|243600
188133|49|ADVS|2013-12-12|33.52|34.05|33.33|33.92|215000
188134|49|ADVS|2013-12-11|34.41|34.41|33.13|33.49|248000
188135|49|ADVS|2013-12-10|34.39|34.64|34.12|34.38|205200
188136|49|ADVS|2013-12-09|34.99|35.2|34.19|34.55|296400
188137|49|ADVS|2013-12-06|35.06|35.44|34.74|34.9|139700
188138|49|ADVS|2013-12-05|34.79|34.88|34.25|34.64|166700
188139|49|ADVS|2013-12-04|34.47|35.35|34.13|34.86|239100
188140|49|ADVS|2013-12-03|34.17|34.81|34.17|34.65|432700
188141|49|ADVS|2013-12-02|35|35.15|34.17|34.31|264600
404108|248|AVEO|2014-01-17|2.03|2.07|1.98|2|1478700
404109|248|AVEO|2014-01-16|1.95|2.04|1.95|2.01|776500
404110|248|AVEO|2014-01-15|1.84|1.99|1.84|1.97|1126900
404111|248|AVEO|2014-01-14|1.85|1.89|1.82|1.85|358400
404112|248|AVEO|2014-01-13|1.83|1.93|1.81|1.83|749000
404113|248|AVEO|2014-01-10|1.81|1.89|1.8|1.83|363500
404114|248|AVEO|2014-01-09|1.8|1.84|1.75|1.8|318400
404115|248|AVEO|2014-01-08|1.78|1.84|1.76|1.78|336400
404116|248|AVEO|2014-01-07|1.82|1.84|1.75|1.78|412000
404117|248|AVEO|2014-01-06|1.85|1.87|1.77|1.8|269600
404118|248|AVEO|2014-01-03|1.8|1.88|1.8|1.85|481000
404119|248|AVEO|2014-01-02|1.82|1.83|1.73|1.8|508200
404120|248|AVEO|2013-12-31|1.77|1.84|1.74|1.83|1175200
404121|248|AVEO|2013-12-30|1.61|1.76|1.6|1.75|1466700
404122|248|AVEO|2013-12-27|1.65|1.65|1.6|1.62|633300
404123|248|AVEO|2013-12-26|1.67|1.68|1.63|1.64|855600
404124|248|AVEO|2013-12-24|1.64|1.69|1.63|1.67|303400
404125|248|AVEO|2013-12-23|1.68|1.69|1.63|1.66|437400
404126|248|AVEO|2013-12-20|1.62|1.69|1.6|1.69|1765300
404127|248|AVEO|2013-12-19|1.61|1.64|1.58|1.61|581300
404128|248|AVEO|2013-12-18|1.61|1.65|1.59|1.62|933000
404129|248|AVEO|2013-12-17|1.67|1.67|1.56|1.62|848600
404130|248|AVEO|2013-12-16|1.62|1.71|1.61|1.68|1005200
404131|248|AVEO|2013-12-13|1.8|1.8|1.54|1.71|3482100
404132|248|AVEO|2013-12-12|1.96|1.97|1.8|1.88|1632300
404133|248|AVEO|2013-12-11|1.99|2|1.95|1.95|617700
404134|248|AVEO|2013-12-10|2.02|2.04|1.99|2|334200
404135|248|AVEO|2013-12-09|2.05|2.05|2|2.03|450400
404136|248|AVEO|2013-12-06|2.04|2.04|1.99|2.04|369500
404137|248|AVEO|2013-12-05|2.06|2.07|2|2.03|447800
404138|248|AVEO|2013-12-04|2.03|2.07|2.01|2.02|388000
404139|248|AVEO|2013-12-03|2.12|2.12|2.02|2.03|445300
404140|248|AVEO|2013-12-02|2.1|2.13|2.05|2.13|505000
314641|167|APOL|2014-01-17|33.16|34.1|32.7|33.74|3557300
314642|167|APOL|2014-01-16|31.76|33.39|31.73|33.06|5351500
314643|167|APOL|2014-01-15|31.39|32.03|31.15|31.88|2805100
314644|167|APOL|2014-01-14|30.16|31.47|30.1|31.24|2490300
314645|167|APOL|2014-01-13|30.41|30.75|30.27|30.52|2337600
314646|167|APOL|2014-01-10|30.71|30.88|30.19|30.42|2423600
314647|167|APOL|2014-01-09|30.75|31.29|30.37|30.75|3918600
314648|167|APOL|2014-01-08|29.9|31.94|29.45|30.76|11748000
314649|167|APOL|2014-01-07|27.35|27.35|26.78|26.94|3183000
314650|167|APOL|2014-01-06|26.85|27.21|26.61|27.06|1990800
314651|167|APOL|2014-01-03|26.88|27.1|26.67|27.03|1479700
314652|167|APOL|2014-01-02|27.12|27.35|26.69|26.89|1588600
314653|167|APOL|2013-12-31|27.21|27.45|27.12|27.32|1301100
314654|167|APOL|2013-12-30|27.1|27.33|26.94|27.21|850000
314655|167|APOL|2013-12-27|27.12|27.26|26.96|27.1|672000
314656|167|APOL|2013-12-26|26.97|27.31|26.8|27.13|836700
314657|167|APOL|2013-12-24|26.7|27.25|26.42|26.95|1075900
314658|167|APOL|2013-12-23|26.76|26.93|26.48|26.77|1365800
314659|167|APOL|2013-12-20|26.5|26.74|26.31|26.68|2134600
314660|167|APOL|2013-12-19|26.14|26.44|25.94|26.41|2808800
314661|167|APOL|2013-12-18|25.75|26.37|25.63|26.26|2244800
314662|167|APOL|2013-12-17|25.71|26.09|25.44|25.74|1181000
314663|167|APOL|2013-12-16|25.2|25.94|25.2|25.79|1742400
314664|167|APOL|2013-12-13|25.1|25.28|24.9|25.19|792400
314665|167|APOL|2013-12-12|24.77|25.12|24.54|24.96|1533800
314666|167|APOL|2013-12-11|25.11|25.31|24.56|24.87|1988000
314667|167|APOL|2013-12-10|24.61|25.27|24.43|25.17|2147300
314668|167|APOL|2013-12-09|25.29|25.29|24.35|24.61|2254400
314669|167|APOL|2013-12-06|25.23|25.47|24.18|25.06|4209500
314670|167|APOL|2013-12-05|25.99|26.27|25|25.13|2834200
314671|167|APOL|2013-12-04|26.41|26.78|25.62|26.09|2668800
314672|167|APOL|2013-12-03|26.29|26.79|26.29|26.54|1776800
314673|167|APOL|2013-12-02|26.2|26.74|26.11|26.3|1300500
260199|119|MTGE|2014-01-17|18.64|18.69|18.5|18.58|191100
260200|119|MTGE|2014-01-16|18.51|18.63|18.43|18.61|330200
260201|119|MTGE|2014-01-15|18.49|18.63|18.41|18.5|449300
260202|119|MTGE|2014-01-14|18.76|18.81|18.43|18.46|457400
260203|119|MTGE|2014-01-13|18.46|18.82|18.46|18.8|629300
260204|119|MTGE|2014-01-10|18.35|18.59|18.31|18.54|506700
260205|119|MTGE|2014-01-09|18.28|18.29|18.05|18.25|392600
260206|119|MTGE|2014-01-08|18.17|18.33|18.1|18.28|437400
260207|119|MTGE|2014-01-07|18.08|18.26|18.03|18.21|441200
260208|119|MTGE|2014-01-06|17.89|18.26|17.71|18.07|818700
260209|119|MTGE|2014-01-03|17.67|17.94|17.67|17.91|475600
260210|119|MTGE|2014-01-02|17.43|17.71|17.37|17.66|636700
260211|119|MTGE|2013-12-31|17.4|17.58|17.37|17.46|753200
260212|119|MTGE|2013-12-30|17.52|17.69|17.4|17.43|650000
260213|119|MTGE|2013-12-27|17.46|17.63|17.27|17.55|884700
260214|119|MTGE|2013-12-26|18.28|18.36|18.1|18.1|1113200
260215|119|MTGE|2013-12-24|18.13|18.34|18.13|18.21|482900
260216|119|MTGE|2013-12-23|18.3|18.43|18.2|18.2|876800
355162|205|ASNA|2013-12-10|20.49|20.57|20.34|20.36|884400
355163|205|ASNA|2013-12-09|20.73|20.92|20.48|20.5|1047300
355164|205|ASNA|2013-12-06|20.99|21.16|20.52|20.71|1727400
355165|205|ASNA|2013-12-05|21.23|21.33|20.94|20.98|1498700
355166|205|ASNA|2013-12-04|21.57|21.65|21.25|21.33|2067400
355167|205|ASNA|2013-12-03|21.8|22|20.86|21.56|6041900
355168|205|ASNA|2013-12-02|21.3|21.45|20.7|20.88|3367400
225473|85|ARLP|2014-01-17|77.47|77.47|76.41|76.79|33700
225474|85|ARLP|2014-01-16|76|77.32|75.51|77.3|79300
225475|85|ARLP|2014-01-15|75.24|76|75.18|75.99|39400
225476|85|ARLP|2014-01-14|75.64|76.02|75.01|75.46|35800
225477|85|ARLP|2014-01-13|75.43|76.5|75.03|75.15|37700
225478|85|ARLP|2014-01-10|77.15|77.15|75.11|75.3|126000
225479|85|ARLP|2014-01-09|76.78|77.38|76.3|77.15|48600
225480|85|ARLP|2014-01-08|76.79|77.06|76.29|76.61|33600
225481|85|ARLP|2014-01-07|76.8|77.28|76.04|76.79|54500
225482|85|ARLP|2014-01-06|76.12|76.78|75.81|76.32|53500
225483|85|ARLP|2014-01-03|77.33|77.33|75.51|76.3|77300
225484|85|ARLP|2014-01-02|77.29|77.47|75.69|76.8|66900
225485|85|ARLP|2013-12-31|77.39|77.39|76.03|77|76900
225486|85|ARLP|2013-12-30|76.84|77.4|75.8|77.04|72300
225487|85|ARLP|2013-12-27|77|77|76.14|76.73|56500
225488|85|ARLP|2013-12-26|76.08|76.5|75.37|76.24|68600
225489|85|ARLP|2013-12-24|75.9|76.45|75.33|76.23|26600
225490|85|ARLP|2013-12-23|75.74|76.49|74.42|75.91|112800
225491|85|ARLP|2013-12-20|74.65|76|73.31|76|115700
225492|85|ARLP|2013-12-19|74.04|75.15|74.03|74.85|84400
225493|85|ARLP|2013-12-18|74.81|74.98|74|74.63|43300
225494|85|ARLP|2013-12-17|75.5|75.5|74.2|74.95|43500
225495|85|ARLP|2013-12-16|75.32|75.94|75|75.32|46300
225496|85|ARLP|2013-12-13|75.03|75.49|74.15|75.36|39000
225497|85|ARLP|2013-12-12|74.91|75.37|74.57|74.58|30000
225498|85|ARLP|2013-12-11|75.67|75.8|74.94|75.12|63600
225499|85|ARLP|2013-12-10|75.5|75.88|75.06|75.66|102300
225500|85|ARLP|2013-12-09|76|76|75.5|75.61|38600
225501|85|ARLP|2013-12-06|75.81|76.16|75.27|75.57|36000
225502|85|ARLP|2013-12-05|76.01|76.1|74.52|75.36|59100
225503|85|ARLP|2013-12-04|74.6|76.22|73.75|76.01|95300
225504|85|ARLP|2013-12-03|73|74.71|72.75|74.52|95700
225505|85|ARLP|2013-12-02|73.02|73.5|72.78|73.35|27200
417742|259|BIDU|2014-01-17|172.48|172.93|168.87|170.14|3684600
417743|259|BIDU|2014-01-16|171.3|174.57|169.75|173|2975000
417744|259|BIDU|2014-01-15|173.91|174.88|169.71|170.5|3333000
417745|259|BIDU|2014-01-14|173.89|173.94|171.77|172.87|3687900
417746|259|BIDU|2014-01-13|178.1|181.05|170.39|171|4439400
417747|259|BIDU|2014-01-10|178.9|180.22|176.61|179.66|3318100
417748|259|BIDU|2014-01-09|182.65|185.5|175.3|175.52|4522300
417749|259|BIDU|2014-01-08|179.94|184.87|179.5|181.79|3441900
417750|259|BIDU|2014-01-07|178.2|179.18|175.7|178.82|2480500
417751|259|BIDU|2014-01-06|175.18|177.75|173.75|176.63|2858700
417752|259|BIDU|2014-01-03|179.73|180.3|174.75|175.28|3382200
417753|259|BIDU|2014-01-02|177.49|181.15|174.51|179.99|4702400
417754|259|BIDU|2013-12-31|175.13|178.37|174.49|177.88|2761700
417755|259|BIDU|2013-12-30|173.36|175.89|170.6|173.99|2165200
417756|259|BIDU|2013-12-27|167.76|174.87|167.44|173.77|3533900
417757|259|BIDU|2013-12-26|169.29|169.65|166.8|167.28|2087500
417758|259|BIDU|2013-12-24|172.13|172.8|168.12|168.58|1881600
417759|259|BIDU|2013-12-23|174.08|174.54|170.99|172.3|2468200
417760|259|BIDU|2013-12-20|170.7|174.89|168.83|173.36|3148700
417761|259|BIDU|2013-12-19|170.13|171.17|168.85|170.39|2240700
417762|259|BIDU|2013-12-18|168.76|172.18|166.2|171.49|2946900
417763|259|BIDU|2013-12-17|170.47|171.5|168|168.33|2054000
417764|259|BIDU|2013-12-16|172.55|173.97|168.31|169.01|2527000
417765|259|BIDU|2013-12-13|172.75|173.8|169.6|171.24|2200100
417766|259|BIDU|2013-12-12|173.11|174.39|170.11|171.5|3697400
417767|259|BIDU|2013-12-11|180.24|181.25|172.61|173.24|4240800
417768|259|BIDU|2013-12-10|171.7|180.89|171.1|179.93|6899100
417769|259|BIDU|2013-12-09|169.11|173.65|167.01|171.9|4349900
417770|259|BIDU|2013-12-06|168.07|170|165.45|168.71|3671900
417771|259|BIDU|2013-12-05|168.62|170.78|165.43|167.36|3964800
417772|259|BIDU|2013-12-04|165.5|169.19|163.31|168.26|2522700
417773|259|BIDU|2013-12-03|168.01|170.43|166|167.05|2632300
417774|259|BIDU|2013-12-02|167.14|169.13|163.65|168.66|2811100
48826|2134|RYAAY|2014-01-17|49.69|49.91|49.17|49.82|235900
48827|2134|RYAAY|2014-01-16|48.95|49.47|48.81|49|170800
48828|2134|RYAAY|2014-01-15|50|50.05|49.36|49.55|160500
48829|2134|RYAAY|2014-01-14|49.83|50.08|49.34|49.8|367800
48830|2134|RYAAY|2014-01-13|50.93|51.1|49.6|49.87|464500
449640|287|BBGI|2013-12-12|7.99|8.04|7.88|8.02|15900
449641|287|BBGI|2013-12-11|7.95|8.15|7.95|7.96|6800
449642|287|BBGI|2013-12-10|8.21|8.47|7.85|7.91|28200
449643|287|BBGI|2013-12-09|8.72|8.77|8.1|8.21|15400
449644|287|BBGI|2013-12-06|8.69|8.98|8.64|8.71|4400
449645|287|BBGI|2013-12-05|8.51|9.05|8.51|8.58|4100
449646|287|BBGI|2013-12-04|8.7|8.75|8.57|8.57|2400
449647|287|BBGI|2013-12-03|9.06|9.12|8.51|8.66|14500
449648|287|BBGI|2013-12-02|9.45|9.45|9|9.04|9700
50132|2144|SAIA|2014-01-17|32.9|33.66|32.22|33.19|451900
50133|2144|SAIA|2014-01-16|33.47|33.58|32.94|33.24|221200
50134|2144|SAIA|2014-01-15|33.87|34.1|33.25|33.64|180400
50135|2144|SAIA|2014-01-14|34.16|34.16|33.52|33.73|203400
50136|2144|SAIA|2014-01-13|34.69|34.92|33.55|33.92|259800
50137|2144|SAIA|2014-01-10|32.69|34.77|32.42|34.75|422500
50138|2144|SAIA|2014-01-09|32.05|32.47|31.78|32.43|173600
50139|2144|SAIA|2014-01-08|30.9|31.87|30.78|31.79|247100
50140|2144|SAIA|2014-01-07|30.29|31.28|30.29|30.93|235400
50141|2144|SAIA|2014-01-06|31.44|31.47|30.16|30.22|191200
50142|2144|SAIA|2014-01-03|30.65|31.22|30.39|31.14|205100
50143|2144|SAIA|2014-01-02|31.96|32.11|30.46|30.52|287400
50144|2144|SAIA|2013-12-31|31.99|32.5|31.62|32.05|212500
50145|2144|SAIA|2013-12-30|32.17|32.52|31.78|31.96|93900
50146|2144|SAIA|2013-12-27|32.9|32.9|32.04|32.1|127300
50147|2144|SAIA|2013-12-26|32.54|33.11|32.17|33.06|296800
50148|2144|SAIA|2013-12-24|32.48|32.84|32.29|32.43|56200
50149|2144|SAIA|2013-12-23|31.58|32.56|31.52|32.41|185600
50150|2144|SAIA|2013-12-20|31.43|31.77|30.82|31.42|573700
50151|2144|SAIA|2013-12-19|32.2|32.2|31.26|31.4|285700
50152|2144|SAIA|2013-12-18|32.3|32.82|31.87|32.29|195700
50153|2144|SAIA|2013-12-17|32.32|32.97|31.96|32.31|143400
50154|2144|SAIA|2013-12-16|31.67|32.7|31.59|32.29|361100
50155|2144|SAIA|2013-12-13|31.91|32.18|31.52|31.56|124100
50156|2144|SAIA|2013-12-12|32.21|32.22|31.66|31.9|109600
50157|2144|SAIA|2013-12-11|32.57|32.8|31.97|32.06|190400
50158|2144|SAIA|2013-12-10|32.5|32.75|32.38|32.39|288300
50159|2144|SAIA|2013-12-09|32.55|32.77|32.41|32.56|136800
50160|2144|SAIA|2013-12-06|33.49|33.58|32.48|32.54|178000
50161|2144|SAIA|2013-12-05|33.15|33.53|33.01|33.11|159400
50162|2144|SAIA|2013-12-04|32.68|33.46|32.47|33.24|196400
50163|2144|SAIA|2013-12-03|33.62|33.91|32.79|32.98|271600
50164|2144|SAIA|2013-12-02|34.71|34.84|33.68|33.82|203500
287537|144|FOLD|2014-01-17|2.48|2.9|2.48|2.72|1306000
287538|144|FOLD|2014-01-16|2.29|2.49|2.26|2.46|472700
287539|144|FOLD|2014-01-15|2.3|2.34|2.28|2.31|74400
287540|144|FOLD|2014-01-14|2.3|2.38|2.26|2.3|170400
287541|144|FOLD|2014-01-13|2.41|2.45|2.21|2.26|397600
287542|144|FOLD|2014-01-10|2.44|2.45|2.38|2.44|179500
287543|144|FOLD|2014-01-09|2.4|2.45|2.36|2.41|240100
287544|144|FOLD|2014-01-08|2.44|2.46|2.38|2.44|181800
287545|144|FOLD|2014-01-07|2.44|2.48|2.41|2.46|279300
287546|144|FOLD|2014-01-06|2.44|2.45|2.35|2.44|211600
287547|144|FOLD|2014-01-03|2.41|2.45|2.35|2.45|223500
287548|144|FOLD|2014-01-02|2.35|2.49|2.28|2.41|266600
287549|144|FOLD|2013-12-31|2.29|2.38|2.27|2.35|409200
287550|144|FOLD|2013-12-30|2.2|2.32|2.16|2.3|339400
287551|144|FOLD|2013-12-27|2.17|2.3|2.15|2.21|365400
287552|144|FOLD|2013-12-26|2.08|2.17|2.03|2.14|427100
287553|144|FOLD|2013-12-24|2.14|2.15|2.08|2.09|117100
287554|144|FOLD|2013-12-23|2.1|2.19|2.02|2.1|403900
287555|144|FOLD|2013-12-20|2.13|2.18|1.99|2.09|1558000
287556|144|FOLD|2013-12-19|1.97|2.13|1.94|2.12|344400
287557|144|FOLD|2013-12-18|1.99|2.01|1.9|1.97|594400
287558|144|FOLD|2013-12-17|2.05|2.05|2|2|244200
287559|144|FOLD|2013-12-16|2.03|2.06|2|2.04|493000
287560|144|FOLD|2013-12-13|2.08|2.08|2.01|2.05|317200
287561|144|FOLD|2013-12-12|2.06|2.1|2.02|2.04|188000
287562|144|FOLD|2013-12-11|2.07|2.14|2.05|2.06|249300
287563|144|FOLD|2013-12-10|2.24|2.26|2.08|2.09|301800
287564|144|FOLD|2013-12-09|2.23|2.34|2.2|2.23|154100
287565|144|FOLD|2013-12-06|2.3|2.3|2.11|2.22|284000
287566|144|FOLD|2013-12-05|2.31|2.33|2.27|2.27|115500
287567|144|FOLD|2013-12-04|2.39|2.41|2.29|2.3|203700
287568|144|FOLD|2013-12-03|2.39|2.48|2.35|2.4|221000
287569|144|FOLD|2013-12-02|2.45|2.54|2.34|2.39|371700
430802|271|BMRC|2014-01-17|44.54|44.59|44.19|44.32|4800
430803|271|BMRC|2014-01-16|44.9|44.99|44.2|44.45|4900
430804|271|BMRC|2014-01-15|44.86|45.2|44.76|44.77|7900
258919|117|AGNC|2013-12-10|19.9|20.33|19.83|20.21|6822000
258920|117|AGNC|2013-12-09|19.18|19.85|19.12|19.8|8180000
258921|117|AGNC|2013-12-06|19.43|19.56|18.84|19.28|10905000
258922|117|AGNC|2013-12-05|19.28|19.66|19.26|19.46|8838100
258923|117|AGNC|2013-12-04|19.55|19.79|19.21|19.75|7699700
258924|117|AGNC|2013-12-03|20|20.15|19.84|19.84|5993400
258925|117|AGNC|2013-12-02|20.27|20.33|19.86|19.98|6118100
492120|324|ADRU|2014-01-17|24.87|24.96|24.73|24.83|4300
492121|324|ADRU|2014-01-16|24.86|24.9|24.86|24.89|6700
492122|324|ADRU|2014-01-15|24.86|24.97|24.82|24.97|7600
492123|324|ADRU|2014-01-14|24.77|24.89|24.77|24.88|2100
492124|324|ADRU|2014-01-13|24.63|24.75|24.51|24.51|2300
492125|324|ADRU|2014-01-10|24.64|24.79|24.64|24.78|4400
492126|324|ADRU|2014-01-09|24.68|24.68|24.49|24.57|1600
492127|324|ADRU|2014-01-08|24.6|24.66|24.6|24.63|14200
492128|324|ADRU|2014-01-07|24.6|24.62|24.51|24.51|2300
492129|324|ADRU|2014-01-06|24.4|24.4|24.37|24.37|1300
492130|324|ADRU|2014-01-03|24.37|24.46|24.37|24.46|1200
492131|324|ADRU|2014-01-02|24.51|24.51|24.34|24.34|2600
492132|324|ADRU|2013-12-31|24.77|24.81|24.77|24.81|12800
492133|324|ADRU|2013-12-30|24.54|24.64|24.54|24.6|2000
492134|324|ADRU|2013-12-27|24.57|24.71|24.57|24.65|16500
492135|324|ADRU|2013-12-26|24.41|24.49|24.41|24.49|2600
492136|324|ADRU|2013-12-24|24.17|24.29|24.17|24.29|900
492137|324|ADRU|2013-12-23|24.09|24.24|24.09|24.14|4100
492138|324|ADRU|2013-12-20|24.02|24.07|23.98|24.07|3800
492139|324|ADRU|2013-12-19|24.34|24.41|24.27|24.41|3600
492140|324|ADRU|2013-12-18|23.98|24.17|23.98|24.17|1200
492141|324|ADRU|2013-12-17|23.89|23.92|23.89|23.92|1300
492142|324|ADRU|2013-12-16|23.98|24.02|23.96|24.02|3700
492143|324|ADRU|2013-12-13|23.75|23.79|23.75|23.75|2600
492144|324|ADRU|2013-12-12|23.8|23.86|23.8|23.86|700
492145|324|ADRU|2013-12-11|24.21|24.21|24.05|24.05|2000
492146|324|ADRU|2013-12-10|24.33|24.33|24.26|24.27|1500
492147|324|ADRU|2013-12-09|24.38|24.38|24.26|24.35|2200
492148|324|ADRU|2013-12-06|24.2|24.25|24.2|24.25|1300
492149|324|ADRU|2013-12-05|23.93|24.03|23.93|24.03|1000
492150|324|ADRU|2013-12-04|23.98|24.09|23.98|24.09|1300
492151|324|ADRU|2013-12-03|24.32|24.32|24.18|24.18|1400
492152|324|ADRU|2013-12-02|24.49|24.49|24.39|24.39|900
356442|206|ASCMA|2014-01-17|83.64|84.44|82.9|83.82|70500
356443|206|ASCMA|2014-01-16|82.3|83.63|82.3|83.48|59100
356444|206|ASCMA|2014-01-15|82.11|83.72|81.9|82.7|39300
356445|206|ASCMA|2014-01-14|80.89|82.53|80.89|81.67|42000
356446|206|ASCMA|2014-01-13|80.71|81|79.7|80.55|56200
356447|206|ASCMA|2014-01-10|81.92|83.49|80.31|81.19|74900
356448|206|ASCMA|2014-01-09|82.3|82.67|81.54|82|51600
356449|206|ASCMA|2014-01-08|82.83|83.32|81.2|82.26|22600
356450|206|ASCMA|2014-01-07|83.3|84.5|83.1|83.26|30000
356451|206|ASCMA|2014-01-06|85.05|85.05|83.11|83.3|49000
356452|206|ASCMA|2014-01-03|84.55|85.61|83.92|84.54|49700
356453|206|ASCMA|2014-01-02|85.47|85.47|83.81|84.58|53600
356454|206|ASCMA|2013-12-31|87.8|87.8|85.41|85.56|78100
356455|206|ASCMA|2013-12-30|88.22|88.24|86.95|87.31|62700
356456|206|ASCMA|2013-12-27|85.86|88.55|85.86|88.5|69400
356457|206|ASCMA|2013-12-26|88.55|88.75|87.99|88.31|38200
356458|206|ASCMA|2013-12-24|86.53|89.04|86.53|88.38|17200
356459|206|ASCMA|2013-12-23|86.59|87.64|86.22|87.62|33100
356460|206|ASCMA|2013-12-20|85.19|86.74|84.22|86.53|168100
356461|206|ASCMA|2013-12-19|84.86|85.11|83.81|84.8|59200
356462|206|ASCMA|2013-12-18|82.97|84.78|81.15|84.58|60000
356463|206|ASCMA|2013-12-17|81.81|82.68|81.46|82.59|54900
356464|206|ASCMA|2013-12-16|81.47|83.32|81.21|81.89|67300
356465|206|ASCMA|2013-12-13|81.11|82.41|80.73|81.44|57300
356466|206|ASCMA|2013-12-12|81.39|81.87|80.55|81.15|45100
356467|206|ASCMA|2013-12-11|80.97|81.69|80.1|81.38|54600
356468|206|ASCMA|2013-12-10|82.14|82.31|80.49|80.98|44500
356469|206|ASCMA|2013-12-09|81.83|82.25|81.29|82.05|57200
356470|206|ASCMA|2013-12-06|82.96|82.96|81.49|81.88|36400
356471|206|ASCMA|2013-12-05|82.4|83.35|81.54|82.51|88900
356472|206|ASCMA|2013-12-04|82.93|83.75|81.86|82.92|76900
356473|206|ASCMA|2013-12-03|83.27|83.7|81.94|83.5|48200
356474|206|ASCMA|2013-12-02|85.69|86.42|83.22|83.8|26500
405079|249|AVNW|2014-01-17|2.01|2.06|1.99|2.01|228800
405080|249|AVNW|2014-01-16|1.97|2.01|1.94|2.01|292400
405081|249|AVNW|2014-01-15|1.86|2|1.85|1.99|530900
405082|249|AVNW|2014-01-14|2.12|2.14|1.85|1.88|1316500
405083|249|AVNW|2014-01-13|2.22|2.31|2.2|2.23|306000
48831|2134|RYAAY|2014-01-10|49.29|50.85|49.1|50.5|391800
48832|2134|RYAAY|2014-01-09|50.03|50.77|49.69|50.5|339300
48833|2134|RYAAY|2014-01-08|49.63|49.99|49.26|49.97|500700
48834|2134|RYAAY|2014-01-07|48.78|48.96|48.4|48.7|389600
48835|2134|RYAAY|2014-01-06|47.68|48.09|47.48|47.59|255900
48836|2134|RYAAY|2014-01-03|47.34|47.97|47.34|47.91|139400
48837|2134|RYAAY|2014-01-02|46.89|47.26|46.71|46.99|156200
48838|2134|RYAAY|2013-12-31|46.91|47.07|46.56|46.93|71700
48839|2134|RYAAY|2013-12-30|46.66|46.74|46.45|46.73|321000
48840|2134|RYAAY|2013-12-27|47.14|47.34|46.12|46.37|266600
48841|2134|RYAAY|2013-12-26|46.79|47.46|46.41|47.19|164200
48842|2134|RYAAY|2013-12-24|46.51|46.69|46.02|46.39|153200
48843|2134|RYAAY|2013-12-23|47.22|47.39|46.18|46.26|250100
48844|2134|RYAAY|2013-12-20|46.14|47.16|45.84|46.84|552500
48845|2134|RYAAY|2013-12-19|45.98|46.15|45.25|46.08|535700
48846|2134|RYAAY|2013-12-18|45.86|46.01|45.14|45.46|398300
48847|2134|RYAAY|2013-12-17|47.2|47.5|46.44|46.54|464000
48848|2134|RYAAY|2013-12-16|47.23|47.25|46.53|46.65|556200
48849|2134|RYAAY|2013-12-13|47.12|47.18|46.13|46.25|471800
48850|2134|RYAAY|2013-12-12|47.54|47.69|46.56|46.88|384600
48851|2134|RYAAY|2013-12-11|48.73|48.73|47.34|47.42|521300
48852|2134|RYAAY|2013-12-10|48.46|48.68|48.18|48.61|237000
48853|2134|RYAAY|2013-12-09|48|48.56|47.69|48.1|189000
48854|2134|RYAAY|2013-12-06|47.44|47.95|47.06|47.92|277800
48855|2134|RYAAY|2013-12-05|46.39|46.79|46.12|46.56|177300
48856|2134|RYAAY|2013-12-04|46.62|46.73|45.81|46.52|351900
48857|2134|RYAAY|2013-12-03|47.47|47.49|46.78|46.94|423500
48858|2134|RYAAY|2013-12-02|47.93|48.33|47.26|47.5|162500
189415|50|AEGR|2014-01-17|59.82|63.83|59.41|62.51|859400
189416|50|AEGR|2014-01-16|58.73|60.11|58.12|59.99|831800
189417|50|AEGR|2014-01-15|60.64|61.31|58.64|59.06|799800
189418|50|AEGR|2014-01-14|60.34|61.29|58.79|60.42|1282500
189419|50|AEGR|2014-01-13|63.61|66.49|60.35|60.8|1304400
189420|50|AEGR|2014-01-10|67.5|71.75|63.51|65.77|2763200
189421|50|AEGR|2014-01-09|73.8|74.58|71.37|73.75|545300
189422|50|AEGR|2014-01-08|69|73.49|68.01|73.23|864200
189423|50|AEGR|2014-01-07|68.99|69.65|66.18|68.89|868900
189424|50|AEGR|2014-01-06|73.79|74.24|68.09|68.59|855600
189425|50|AEGR|2014-01-03|72.64|73.9|71.67|73.56|757500
189426|50|AEGR|2014-01-02|71.03|72.69|69.74|72.36|544100
189427|50|AEGR|2013-12-31|71.98|72.58|68.44|70.96|757500
189428|50|AEGR|2013-12-30|69.57|72.7|68.71|71.82|807500
189429|50|AEGR|2013-12-27|70.1|71|69.04|69.53|587300
189430|50|AEGR|2013-12-26|68.89|70.99|68.5|70.05|338600
189431|50|AEGR|2013-12-24|69.62|70.18|67.89|68.34|217200
189432|50|AEGR|2013-12-23|65.95|70.03|65.3|69.6|624300
189433|50|AEGR|2013-12-20|64.27|65.98|63.96|65.44|949600
189434|50|AEGR|2013-12-19|64.31|65.5|63.48|64.33|622300
189435|50|AEGR|2013-12-18|65.46|65.89|63.63|64.99|765600
189436|50|AEGR|2013-12-17|66.41|66.55|64.74|65.29|574800
189437|50|AEGR|2013-12-16|66.71|67.72|65.73|66.25|391800
189438|50|AEGR|2013-12-13|65.59|66.48|64.17|66.2|384700
189439|50|AEGR|2013-12-12|63.2|66.28|63.02|65.36|416700
189440|50|AEGR|2013-12-11|66.36|66.72|62.03|63.45|767600
189441|50|AEGR|2013-12-10|67.26|68.16|65.82|66.38|504300
189442|50|AEGR|2013-12-09|66.9|67.97|66.25|67.59|563600
189443|50|AEGR|2013-12-06|69.32|70|66.9|67|550700
189444|50|AEGR|2013-12-05|69.57|70.37|66.84|67.7|404400
189445|50|AEGR|2013-12-04|67.95|70.49|67.5|69.41|523200
189446|50|AEGR|2013-12-03|69.71|71.03|68.13|68.37|713700
189447|50|AEGR|2013-12-02|71|71.94|69.62|70.06|388100
149039|14|ABGB|2014-01-17|17.31|17.31|16.99|16.99|5100
149040|14|ABGB|2014-01-16|17.76|17.76|17.34|17.4|5400
149041|14|ABGB|2014-01-15|17.18|17.18|17.18|17.18|1400
149042|14|ABGB|2014-01-14|16.69|16.94|16.65|16.82|17300
149043|14|ABGB|2014-01-13|16.49|16.74|16.18|16.18|8400
149044|14|ABGB|2014-01-10|15.48|16.21|15.48|15.97|67200
149045|14|ABGB|2014-01-09|15.49|15.75|15.33|15.6|24400
149046|14|ABGB|2014-01-08|15.51|15.7|15.25|15.31|4400
149047|14|ABGB|2014-01-07|15.45|15.76|15.45|15.63|2800
149048|14|ABGB|2014-01-06|15.36|15.36|15.19|15.33|7500
149049|14|ABGB|2014-01-03|14.89|14.89|14.63|14.75|3500
149050|14|ABGB|2014-01-02|14.54|14.69|14.41|14.42|4900
149051|14|ABGB|2013-12-31|15.02|15.08|14.83|15.08|4800
149052|14|ABGB|2013-12-30|14.99|15.1|14.99|15.1|23300
149053|14|ABGB|2013-12-27|15.17|15.37|14.93|15.28|325900
149054|14|ABGB|2013-12-26|15.2|15.29|15.12|15.29|1500
149055|14|ABGB|2013-12-24|14.95|15.11|14.95|15.05|1200
260217|119|MTGE|2013-12-20|18.05|18.24|17.98|18.2|1909000
260218|119|MTGE|2013-12-19|18.11|18.15|17.93|18.02|1039700
260219|119|MTGE|2013-12-18|17.97|18.15|17.58|18.04|1211700
260220|119|MTGE|2013-12-17|17.84|17.98|17.81|17.95|815100
260221|119|MTGE|2013-12-16|18.25|18.25|17.77|17.88|1237900
260222|119|MTGE|2013-12-13|18.27|18.33|18.07|18.16|498400
260223|119|MTGE|2013-12-12|18.21|18.29|18.03|18.18|450500
260224|119|MTGE|2013-12-11|18.62|18.73|18.11|18.26|647700
260225|119|MTGE|2013-12-10|18.4|18.68|18.4|18.6|606200
260226|119|MTGE|2013-12-09|18.13|18.41|18.03|18.36|554800
260227|119|MTGE|2013-12-06|18.27|18.3|18|18.15|619100
260228|119|MTGE|2013-12-05|18.33|18.45|18.1|18.18|552000
260229|119|MTGE|2013-12-04|18.17|18.5|18.08|18.45|614200
260230|119|MTGE|2013-12-03|18.41|18.57|18.27|18.32|768300
260231|119|MTGE|2013-12-02|18.83|18.83|18.27|18.35|924900
151715|17|ACTG|2014-01-17|13.95|14.13|13.86|14.02|578800
151716|17|ACTG|2014-01-16|13.96|14.05|13.84|13.92|632900
151717|17|ACTG|2014-01-15|14.07|14.35|13.93|14|649500
151718|17|ACTG|2014-01-14|14.11|14.27|13.92|14.07|572300
151719|17|ACTG|2014-01-13|13.95|14.15|13.75|14|598700
151720|17|ACTG|2014-01-10|13.82|14.05|13.58|14.03|591100
151721|17|ACTG|2014-01-09|14.13|14.3|13.72|13.79|1027600
151722|17|ACTG|2014-01-08|14.34|14.59|14.05|14.13|801700
151723|17|ACTG|2014-01-07|14.54|14.57|14.34|14.4|316600
151724|17|ACTG|2014-01-06|14.58|14.73|14.33|14.4|505300
151725|17|ACTG|2014-01-03|14.28|14.57|14.28|14.48|361600
151726|17|ACTG|2014-01-02|14.5|14.5|14.08|14.33|391800
151727|17|ACTG|2013-12-31|14.56|14.64|14.34|14.54|417800
151728|17|ACTG|2013-12-30|14.25|14.56|14.03|14.56|487400
151729|17|ACTG|2013-12-27|14.49|14.66|14.25|14.3|234200
151730|17|ACTG|2013-12-26|14.54|14.63|14.3|14.44|639500
151731|17|ACTG|2013-12-24|14.17|14.56|14.15|14.52|394400
151732|17|ACTG|2013-12-23|13.74|14.29|13.6|14.11|686900
151733|17|ACTG|2013-12-20|13.4|13.69|13.25|13.61|1141200
151734|17|ACTG|2013-12-19|13.49|13.49|13.13|13.41|557500
151735|17|ACTG|2013-12-18|13.21|13.56|13.05|13.54|671200
151736|17|ACTG|2013-12-17|12.95|13.2|12.89|13.16|878700
151737|17|ACTG|2013-12-16|12.81|13.11|12.71|12.97|1107000
151738|17|ACTG|2013-12-13|12.66|12.85|12.66|12.73|731800
151739|17|ACTG|2013-12-12|12.65|12.87|12.54|12.67|989600
151740|17|ACTG|2013-12-11|12.9|12.94|12.23|12.68|1391100
151741|17|ACTG|2013-12-10|13.02|13.25|12.86|12.9|1188700
151742|17|ACTG|2013-12-09|13.63|13.73|12.99|13.02|1121300
151743|17|ACTG|2013-12-06|13.5|13.98|13.32|13.71|1022600
151744|17|ACTG|2013-12-05|13.08|13.55|12.82|13.38|1542200
151745|17|ACTG|2013-12-04|13.75|13.94|13.09|13.15|1785600
151746|17|ACTG|2013-12-03|14.66|14.82|13.57|13.84|1311400
151747|17|ACTG|2013-12-02|14.83|14.95|14.62|14.72|984600
54050|2236|SKYW|2014-01-17|14.5|14.64|14.47|14.51|171800
54051|2236|SKYW|2014-01-16|14.41|14.65|14.39|14.5|254400
54052|2236|SKYW|2014-01-15|14.23|14.47|14.2|14.46|392300
54053|2236|SKYW|2014-01-14|14.11|14.36|14.11|14.21|269500
54054|2236|SKYW|2014-01-13|14.34|14.38|14.02|14.08|549600
54055|2236|SKYW|2014-01-10|13.95|14.39|13.84|14.32|410500
54056|2236|SKYW|2014-01-09|14.41|14.43|13.78|13.92|736400
54057|2236|SKYW|2014-01-08|14.61|14.86|14.46|14.86|400100
54058|2236|SKYW|2014-01-07|14.73|14.86|14.37|14.61|319000
54059|2236|SKYW|2014-01-06|15|15.14|14.69|14.7|328800
54060|2236|SKYW|2014-01-03|14.84|15.05|14.79|14.98|323800
54061|2236|SKYW|2014-01-02|14.76|15.06|14.6|14.79|295500
54062|2236|SKYW|2013-12-31|14.83|14.96|14.7|14.83|233100
54063|2236|SKYW|2013-12-30|14.67|14.91|14.63|14.82|282800
54064|2236|SKYW|2013-12-27|14.94|14.94|14.34|14.62|302500
54065|2236|SKYW|2013-12-26|14.99|15.01|14.84|14.89|158100
54066|2236|SKYW|2013-12-24|15.19|15.21|14.9|14.93|161700
54067|2236|SKYW|2013-12-23|15.33|15.33|15.02|15.12|344900
54068|2236|SKYW|2013-12-20|14.85|15.25|14.73|15.19|695800
54069|2236|SKYW|2013-12-19|14.79|14.87|14.45|14.77|255700
54070|2236|SKYW|2013-12-18|14.65|14.88|14.42|14.78|278700
54071|2236|SKYW|2013-12-17|14.92|15.07|14.58|14.59|254700
54072|2236|SKYW|2013-12-16|15.25|15.43|14.87|14.89|448000
54073|2236|SKYW|2013-12-13|15.35|15.38|15|15.22|183800
54074|2236|SKYW|2013-12-12|15.11|15.47|15.03|15.26|315800
54075|2236|SKYW|2013-12-11|15.09|15.41|14.68|15.11|425400
54076|2236|SKYW|2013-12-10|15.32|15.4|14.97|14.98|233600
54077|2236|SKYW|2013-12-09|15.41|15.68|15.28|15.4|273700
54078|2236|SKYW|2013-12-06|15.37|15.48|15.06|15.32|247100
54079|2236|SKYW|2013-12-05|15.5|15.62|15.02|15.15|298000
405084|249|AVNW|2014-01-10|2.23|2.28|2.22|2.25|381900
405085|249|AVNW|2014-01-09|2.23|2.24|2.2|2.22|209500
405086|249|AVNW|2014-01-08|2.24|2.26|2.21|2.22|123900
405087|249|AVNW|2014-01-07|2.3|2.39|2.21|2.21|209300
405088|249|AVNW|2014-01-06|2.33|2.35|2.29|2.3|247500
405089|249|AVNW|2014-01-03|2.24|2.32|2.24|2.31|254500
405090|249|AVNW|2014-01-02|2.26|2.28|2.23|2.24|202400
405091|249|AVNW|2013-12-31|2.26|2.3|2.23|2.26|217100
405092|249|AVNW|2013-12-30|2.28|2.3|2.24|2.24|251100
405093|249|AVNW|2013-12-27|2.31|2.31|2.24|2.28|177000
405094|249|AVNW|2013-12-26|2.33|2.34|2.23|2.29|224000
405095|249|AVNW|2013-12-24|2.34|2.42|2.3|2.33|241400
405096|249|AVNW|2013-12-23|2.31|2.36|2.24|2.36|402200
405097|249|AVNW|2013-12-20|2.2|2.32|2.19|2.31|565100
405098|249|AVNW|2013-12-19|2.2|2.34|2.12|2.19|421200
405099|249|AVNW|2013-12-18|2.22|2.22|2.11|2.2|196900
405100|249|AVNW|2013-12-17|2.2|2.22|2.19|2.21|207800
405101|249|AVNW|2013-12-16|2.2|2.25|2.19|2.21|174600
405102|249|AVNW|2013-12-13|2.2|2.22|2.19|2.2|142000
405103|249|AVNW|2013-12-12|2.19|2.24|2.17|2.19|132200
405104|249|AVNW|2013-12-11|2.2|2.24|2.19|2.2|255400
405105|249|AVNW|2013-12-10|2.28|2.28|2.2|2.21|146400
405106|249|AVNW|2013-12-09|2.28|2.29|2.24|2.27|141300
405107|249|AVNW|2013-12-06|2.37|2.38|2.26|2.27|202300
405108|249|AVNW|2013-12-05|2.28|2.38|2.26|2.34|144400
405109|249|AVNW|2013-12-04|2.31|2.35|2.26|2.28|144700
405110|249|AVNW|2013-12-03|2.35|2.38|2.29|2.33|182300
405111|249|AVNW|2013-12-02|2.53|2.53|2.36|2.36|144300
150409|16|AXAS|2014-01-17|3.18|3.3|3.18|3.27|1068800
150410|16|AXAS|2014-01-16|3.09|3.16|3.09|3.16|479600
150411|16|AXAS|2014-01-15|3.14|3.18|3.09|3.11|751600
150412|16|AXAS|2014-01-14|3.05|3.12|3.04|3.11|929600
150413|16|AXAS|2014-01-13|3.14|3.17|2.99|3.04|1531000
150414|16|AXAS|2014-01-10|3.18|3.18|3.11|3.15|1104000
150415|16|AXAS|2014-01-09|3.14|3.19|3.1|3.18|934900
150416|16|AXAS|2014-01-08|3.21|3.22|3.09|3.13|1025600
150417|16|AXAS|2014-01-07|3.2|3.26|3.2|3.21|793800
150418|16|AXAS|2014-01-06|3.26|3.26|3.18|3.18|809100
150419|16|AXAS|2014-01-03|3.28|3.32|3.18|3.24|510700
150420|16|AXAS|2014-01-02|3.26|3.3|3.2|3.28|772300
150421|16|AXAS|2013-12-31|3.27|3.34|3.21|3.26|1342600
150422|16|AXAS|2013-12-30|3.38|3.43|3.24|3.29|1040600
150423|16|AXAS|2013-12-27|3.5|3.5|3.35|3.39|705900
150424|16|AXAS|2013-12-26|3.52|3.57|3.41|3.45|869400
150425|16|AXAS|2013-12-24|3.4|3.56|3.36|3.51|931500
150426|16|AXAS|2013-12-23|3.33|3.42|3.3|3.31|1028600
150427|16|AXAS|2013-12-20|3.2|3.45|3.18|3.33|1851700
150428|16|AXAS|2013-12-19|3.18|3.27|3.16|3.18|748800
150429|16|AXAS|2013-12-18|3.14|3.28|3.13|3.21|979700
150430|16|AXAS|2013-12-17|3.28|3.29|3.14|3.15|852900
150431|16|AXAS|2013-12-16|3.27|3.38|3.26|3.27|903900
150432|16|AXAS|2013-12-13|3.35|3.41|3.2|3.26|1203600
150433|16|AXAS|2013-12-12|3.04|3.37|3.03|3.31|2145600
150434|16|AXAS|2013-12-11|3.31|3.34|3.05|3.07|3191100
150435|16|AXAS|2013-12-10|3.49|3.53|3.31|3.32|1976900
150436|16|AXAS|2013-12-09|3.6|3.67|3.48|3.52|1205200
150437|16|AXAS|2013-12-06|3.7|3.85|3.51|3.53|1684000
150438|16|AXAS|2013-12-05|3.72|3.74|3.64|3.67|707000
150439|16|AXAS|2013-12-04|3.57|3.75|3.57|3.71|1351700
150440|16|AXAS|2013-12-03|3.67|3.7|3.56|3.58|1021800
150441|16|AXAS|2013-12-02|3.63|3.77|3.6|3.67|1365500
334979|187|AGII|2014-01-17|46.75|47.25|46.11|46.52|62300
334980|187|AGII|2014-01-16|46.74|47.27|46.59|46.84|99800
334981|187|AGII|2014-01-15|46.97|47.12|46.71|46.96|98300
334982|187|AGII|2014-01-14|46.5|46.96|46.13|46.73|101700
334983|187|AGII|2014-01-13|46.12|46.69|45.89|46.18|159600
334984|187|AGII|2014-01-10|46.28|46.67|45.63|46.26|108800
334985|187|AGII|2014-01-09|46.62|46.96|45.89|46.18|165500
334986|187|AGII|2014-01-08|46.36|46.75|46.14|46.33|218200
334987|187|AGII|2014-01-07|46.52|46.92|45.99|46.47|141700
334988|187|AGII|2014-01-06|45.99|46.64|45.66|46.46|222400
334989|187|AGII|2014-01-03|45.26|46.1|45.26|45.71|182600
334990|187|AGII|2014-01-02|46.44|46.44|44.84|45.23|195500
334991|187|AGII|2013-12-31|46.47|46.93|46.38|46.49|99800
334992|187|AGII|2013-12-30|46.61|46.89|46.15|46.37|106800
334993|187|AGII|2013-12-27|47.18|47.18|46.19|46.55|122000
334994|187|AGII|2013-12-26|46.65|46.97|46.25|46.86|107700
334995|187|AGII|2013-12-24|46.29|46.77|46.01|46.36|39100
430805|271|BMRC|2014-01-14|44.61|45.17|44.39|44.79|18900
430806|271|BMRC|2014-01-13|44.46|45.12|44.46|44.61|17500
430807|271|BMRC|2014-01-10|43.87|44.75|43.75|44.5|35000
430808|271|BMRC|2014-01-09|43.55|43.94|42.83|43.75|19000
430809|271|BMRC|2014-01-08|43.79|44|42.6|43.5|29000
430810|271|BMRC|2014-01-07|42.41|43.96|42.41|43.95|11500
430811|271|BMRC|2014-01-06|42.71|42.97|41.95|42.41|22800
430812|271|BMRC|2014-01-03|43.22|43.42|42.72|43.25|6500
430813|271|BMRC|2014-01-02|43.08|43.75|42.3|43.22|31300
430814|271|BMRC|2013-12-31|43.69|43.8|43.15|43.39|29200
430815|271|BMRC|2013-12-30|43.98|43.98|43.55|43.55|4800
430816|271|BMRC|2013-12-27|43.67|43.94|43.37|43.8|7700
430817|271|BMRC|2013-12-26|43.26|44.2|43.26|43.75|6100
430818|271|BMRC|2013-12-24|44|44.1|43.29|43.98|11100
430819|271|BMRC|2013-12-23|44.65|44.65|43.35|43.77|22100
430820|271|BMRC|2013-12-20|43.78|44.56|43.2|44.53|86200
430821|271|BMRC|2013-12-19|44.71|44.9|43.6|43.69|10500
430822|271|BMRC|2013-12-18|43|44.96|42.77|44.92|51000
430823|271|BMRC|2013-12-17|42.9|42.9|42.66|42.81|6800
430824|271|BMRC|2013-12-16|42.52|42.9|42.3|42.77|7700
430825|271|BMRC|2013-12-13|42.67|42.87|42.15|42.5|6800
430826|271|BMRC|2013-12-12|42.93|42.99|42.55|42.69|7300
430827|271|BMRC|2013-12-11|43|43.08|42.58|42.8|13500
430828|271|BMRC|2013-12-10|43.35|43.35|42.65|42.87|15300
430829|271|BMRC|2013-12-09|43.74|43.99|43|43.35|20300
430830|271|BMRC|2013-12-06|43.59|43.98|43.04|43.9|8700
430831|271|BMRC|2013-12-05|43.98|43.98|42.78|43.13|4000
430832|271|BMRC|2013-12-04|43.74|44.23|43.63|44.03|14900
430833|271|BMRC|2013-12-03|44.71|44.8|43.75|44.02|5500
430834|271|BMRC|2013-12-02|45.84|46.21|44.91|44.94|9800
226779|86|AHPI|2014-01-17|2.32|2.43|2.32|2.43|600
226780|86|AHPI|2014-01-16|2.43|2.43|2.43|2.43|0
226781|86|AHPI|2014-01-15|2.43|2.43|2.43|2.43|0
226782|86|AHPI|2014-01-14|2.42|2.43|2.42|2.43|2800
226783|86|AHPI|2014-01-13|2.36|2.37|2.36|2.37|1300
226784|86|AHPI|2014-01-10|2.41|2.41|2.41|2.41|0
226785|86|AHPI|2014-01-09|2.41|2.41|2.41|2.41|400
226786|86|AHPI|2014-01-08|2.37|2.39|2.32|2.35|4800
226787|86|AHPI|2014-01-07|2.35|2.35|2.35|2.35|0
226788|86|AHPI|2014-01-06|2.35|2.35|2.35|2.35|0
226789|86|AHPI|2014-01-03|2.35|2.35|2.35|2.35|500
226790|86|AHPI|2014-01-02|2.29|2.36|2.29|2.36|2200
226791|86|AHPI|2013-12-31|2.26|2.36|2.26|2.28|6800
226792|86|AHPI|2013-12-30|2.28|2.39|2.26|2.38|2600
226793|86|AHPI|2013-12-27|2.28|2.35|2.25|2.32|6700
226794|86|AHPI|2013-12-26|2.26|2.26|2.26|2.26|700
226795|86|AHPI|2013-12-24|2.26|2.26|2.26|2.26|100
226796|86|AHPI|2013-12-23|2.3|2.32|2.25|2.32|500
226797|86|AHPI|2013-12-20|2.29|2.4|2.23|2.23|1600
226798|86|AHPI|2013-12-19|2.27|2.27|2.27|2.27|0
226799|86|AHPI|2013-12-18|2.27|2.27|2.27|2.27|0
226800|86|AHPI|2013-12-17|2.27|2.27|2.23|2.27|57600
226801|86|AHPI|2013-12-16|2.33|2.33|2.24|2.24|6700
226802|86|AHPI|2013-12-13|2.3|2.3|2.3|2.3|0
226803|86|AHPI|2013-12-12|2.22|2.3|2.22|2.3|14200
226804|86|AHPI|2013-12-11|2.23|2.29|2.23|2.23|5200
226805|86|AHPI|2013-12-10|2.32|2.32|2.3|2.3|1500
226806|86|AHPI|2013-12-09|2.23|2.28|2.23|2.26|31600
226807|86|AHPI|2013-12-06|2.23|2.32|2.22|2.24|135900
226808|86|AHPI|2013-12-05|2.24|2.24|2.21|2.23|17200
226809|86|AHPI|2013-12-04|2.28|2.28|2.27|2.27|900
226810|86|AHPI|2013-12-03|2.27|2.36|2.27|2.3|1700
226811|86|AHPI|2013-12-02|2.27|2.43|2.27|2.31|5300
149103|15|ABMD|2014-01-17|27.82|28|27.51|27.76|2005900
149104|15|ABMD|2014-01-16|28.29|28.48|27.9|27.99|318400
149105|15|ABMD|2014-01-15|29.42|29.55|27.91|28.42|517700
149106|15|ABMD|2014-01-14|29.4|29.74|29.25|29.55|192800
149107|15|ABMD|2014-01-13|30.01|30.04|28.84|29.25|326100
149108|15|ABMD|2014-01-10|29.67|30.77|29.32|30.03|434300
149109|15|ABMD|2014-01-09|28.22|29.72|27.84|29.55|433200
149110|15|ABMD|2014-01-08|27.54|28.34|27.25|28.23|404600
149111|15|ABMD|2014-01-07|27.36|27.69|27.22|27.62|304100
149112|15|ABMD|2014-01-06|27.23|27.94|27.06|27.3|241600
149113|15|ABMD|2014-01-03|26.84|27.15|26.5|27.06|209500
149114|15|ABMD|2014-01-02|26.66|27.25|26.27|26.85|232800
149115|15|ABMD|2013-12-31|27.47|27.47|26.69|26.74|368900
149116|15|ABMD|2013-12-30|26.91|27.78|26.67|27.46|326500
149117|15|ABMD|2013-12-27|27.06|27.86|26.67|27.04|127600
149056|14|ABGB|2013-12-23|15|15|14.86|14.9|5300
149057|14|ABGB|2013-12-20|14.58|15.43|14.58|15.43|6400
149058|14|ABGB|2013-12-19|14.25|14.37|14.25|14.3|7600
149059|14|ABGB|2013-12-18|13.75|14.03|13.68|14.03|33700
149060|14|ABGB|2013-12-17|13.25|13.3|13.04|13.1|7000
149061|14|ABGB|2013-12-16|13.49|13.54|13.38|13.42|3000
149062|14|ABGB|2013-12-13|13.37|13.37|13.21|13.32|4000
149063|14|ABGB|2013-12-12|13.25|13.5|13.16|13.39|20200
149064|14|ABGB|2013-12-11|13.5|13.83|13.44|13.55|36100
149065|14|ABGB|2013-12-10|13.2|13.37|13.17|13.31|9100
149066|14|ABGB|2013-12-09|12.9|12.98|12.82|12.83|2500
149067|14|ABGB|2013-12-06|12.27|12.37|12.15|12.37|9200
149068|14|ABGB|2013-12-05|12.4|12.48|12.18|12.2|1900
149069|14|ABGB|2013-12-04|12.41|12.41|12.24|12.27|5100
149070|14|ABGB|2013-12-03|12.43|12.54|12.41|12.54|29800
149071|14|ABGB|2013-12-02|13.95|13.95|12.94|12.94|9800
488202|321|ADRA|2014-01-17|29.18|29.18|29.11|29.16|2100
488203|321|ADRA|2014-01-16|29.12|29.12|28.82|28.89|4100
488204|321|ADRA|2014-01-15|28.88|29.11|28.86|29.11|1000
488205|321|ADRA|2014-01-14|28.83|29.11|28.69|29.11|1200
488206|321|ADRA|2014-01-13|29.26|29.26|28.74|28.74|1500
488207|321|ADRA|2014-01-10|28.99|28.99|28.99|28.99|200
488208|321|ADRA|2014-01-09|28.94|28.94|28.68|28.72|3500
488209|321|ADRA|2014-01-08|28.99|28.99|28.87|28.87|800
488210|321|ADRA|2014-01-07|28.82|29.1|28.77|28.86|4000
488211|321|ADRA|2014-01-06|29.19|29.19|29.19|29.19|0
488212|321|ADRA|2014-01-03|29.24|29.24|29.08|29.19|5800
488213|321|ADRA|2014-01-02|29.32|29.32|28.94|28.96|3400
488214|321|ADRA|2013-12-31|29.31|29.31|29.31|29.31|1200
488215|321|ADRA|2013-12-30|29.57|29.57|29.29|29.53|206300
488216|321|ADRA|2013-12-27|29.2|29.2|29.2|29.2|1600
488217|321|ADRA|2013-12-26|29.25|29.25|29.22|29.23|252200
488218|321|ADRA|2013-12-24|28.77|28.77|28.77|28.77|500
488219|321|ADRA|2013-12-23|28.89|28.93|28.81|28.93|3800
488220|321|ADRA|2013-12-20|28.97|28.98|28.97|28.97|300
488221|321|ADRA|2013-12-19|28.99|29.07|28.75|29.04|11600
488222|321|ADRA|2013-12-18|28.99|29.26|28.66|29.26|1000
488223|321|ADRA|2013-12-17|26.94|28.78|26.94|28.55|1500
488224|321|ADRA|2013-12-16|27.21|28.5|26.71|26.77|3100
488225|321|ADRA|2013-12-13|28.01|28.01|28.01|28.01|200
488226|321|ADRA|2013-12-12|28.97|29.07|27.93|29.07|5600
488227|321|ADRA|2013-12-11|29.06|29.06|29.06|29.06|400
488228|321|ADRA|2013-12-10|29.38|29.38|29.38|29.38|0
488229|321|ADRA|2013-12-09|29.29|29.38|29.28|29.38|1000
488230|321|ADRA|2013-12-06|29.57|29.57|29.57|29.57|100
488231|321|ADRA|2013-12-05|29.22|29.22|29.22|29.22|200
488232|321|ADRA|2013-12-04|29.22|29.22|29.22|29.22|0
488233|321|ADRA|2013-12-03|29.35|29.37|29.19|29.22|700
488234|321|ADRA|2013-12-02|29.46|29.62|29.46|29.55|900
257587|114|AMOV|2014-01-17|21.76|21.76|21.7|21.73|1900
257588|114|AMOV|2014-01-16|22.13|22.13|21.82|21.85|4100
257589|114|AMOV|2014-01-15|21.95|22.22|21.95|22.22|7800
257590|114|AMOV|2014-01-14|21.76|22.01|21.76|21.95|7000
257591|114|AMOV|2014-01-13|21.93|22.06|21.71|21.71|6300
257592|114|AMOV|2014-01-10|21.75|22.18|21.75|22.09|2400
257593|114|AMOV|2014-01-09|21.69|21.74|21.52|21.6|5400
257594|114|AMOV|2014-01-08|22.21|22.21|21.82|21.82|3400
257595|114|AMOV|2014-01-07|22.66|22.66|22.43|22.49|3100
257596|114|AMOV|2014-01-06|22.58|22.82|22.42|22.43|9800
257597|114|AMOV|2014-01-03|22.66|22.67|22.53|22.59|13700
257598|114|AMOV|2014-01-02|23.05|23.1|22.41|22.59|6900
257599|114|AMOV|2013-12-31|23.5|23.5|23.13|23.32|3100
257600|114|AMOV|2013-12-30|23.47|23.53|23.36|23.4|4800
257601|114|AMOV|2013-12-27|22.93|24.03|22.93|24.03|7100
257602|114|AMOV|2013-12-26|22.92|23.04|22.91|23|10400
257603|114|AMOV|2013-12-24|22.99|23.25|22.99|23.07|1700
257604|114|AMOV|2013-12-23|22.77|23.09|22.77|23|5700
257605|114|AMOV|2013-12-20|22.71|22.82|22.57|22.74|13200
257606|114|AMOV|2013-12-19|22.24|22.63|22.24|22.44|5400
257607|114|AMOV|2013-12-18|22.24|22.84|22.24|22.68|3800
257608|114|AMOV|2013-12-17|22.34|22.46|22.34|22.37|6600
257609|114|AMOV|2013-12-16|22.44|22.54|22.44|22.54|2000
257610|114|AMOV|2013-12-13|22.26|22.26|22.12|22.18|2100
257611|114|AMOV|2013-12-12|21.91|22.19|21.88|22.19|2300
257612|114|AMOV|2013-12-11|22.38|22.72|22.29|22.29|4400
257613|114|AMOV|2013-12-10|22.62|22.67|22.4|22.4|5700
257614|114|AMOV|2013-12-09|22.41|22.71|22.41|22.63|2700
257615|114|AMOV|2013-12-06|22.4|22.46|22.27|22.27|16100
149118|15|ABMD|2013-12-26|27.17|27.18|26.58|26.95|259400
149119|15|ABMD|2013-12-24|27.41|27.57|26.85|27.12|138500
149120|15|ABMD|2013-12-23|27.09|27.51|26.85|27.47|279500
149121|15|ABMD|2013-12-20|26.41|27.13|26.1|27.02|752600
149122|15|ABMD|2013-12-19|27.33|27.54|25.91|26.38|405500
149123|15|ABMD|2013-12-18|26.51|27.34|26.2|27.3|397300
149124|15|ABMD|2013-12-17|26.65|26.65|26.09|26.42|160000
149125|15|ABMD|2013-12-16|26.75|26.86|26.22|26.64|268500
149126|15|ABMD|2013-12-13|26.69|26.91|26.52|26.7|240300
149127|15|ABMD|2013-12-12|26.62|27.01|26.06|26.6|239800
149128|15|ABMD|2013-12-11|27.47|27.62|26.55|26.6|563900
149129|15|ABMD|2013-12-10|27.76|27.97|27.16|27.4|353800
149130|15|ABMD|2013-12-09|27.75|27.97|27.07|27.88|324600
149131|15|ABMD|2013-12-06|27.99|28.25|27.62|27.68|223300
149132|15|ABMD|2013-12-05|27.38|28|27.18|27.71|487000
149133|15|ABMD|2013-12-04|28.03|28.03|26.82|27.44|304500
149134|15|ABMD|2013-12-03|28.03|28.27|27.67|28.07|326800
149135|15|ABMD|2013-12-02|28.59|28.71|27.95|28.06|359300
190230|51|AEGN|2014-01-17|21.89|22.45|21.8|22.22|187500
190231|51|AEGN|2014-01-16|22.07|22.1|21.7|21.85|161800
190232|51|AEGN|2014-01-15|21.43|24.01|21.21|22.09|386300
190233|51|AEGN|2014-01-14|21.08|21.32|20.91|21.25|219400
190234|51|AEGN|2014-01-13|21.26|21.5|20.85|21.04|267700
190235|51|AEGN|2014-01-10|21.19|21.54|21.1|21.36|225800
190236|51|AEGN|2014-01-09|20.91|21.24|20.73|21.16|332700
190237|51|AEGN|2014-01-08|21.04|21.41|20.67|20.88|369000
190238|51|AEGN|2014-01-07|21.01|21.22|20.77|21.05|295800
190239|51|AEGN|2014-01-06|21.4|21.66|20.78|20.84|164400
190240|51|AEGN|2014-01-03|21.22|21.42|21.02|21.29|391100
190241|51|AEGN|2014-01-02|21.76|21.76|21.13|21.19|174800
190242|51|AEGN|2013-12-31|21.76|22.07|21.63|21.89|237500
190243|51|AEGN|2013-12-30|21.13|21.96|21.08|21.79|241200
190244|51|AEGN|2013-12-27|20.65|21.12|20.5|21.08|183400
190245|51|AEGN|2013-12-26|20.44|20.62|20.36|20.56|309600
190246|51|AEGN|2013-12-24|20.47|20.76|20.35|20.39|139800
190247|51|AEGN|2013-12-23|20.5|20.57|20.07|20.38|492200
190248|51|AEGN|2013-12-20|20.47|20.51|20.2|20.34|1139900
190249|51|AEGN|2013-12-19|20.12|20.49|20|20.47|617100
190250|51|AEGN|2013-12-18|20.15|21.25|19.67|20.37|1036900
190251|51|AEGN|2013-12-17|21.91|22.11|21.86|21.96|232900
190252|51|AEGN|2013-12-16|21.19|22.1|20.8|21.93|287200
190253|51|AEGN|2013-12-13|20.98|21.17|20.85|21.05|275400
190254|51|AEGN|2013-12-12|20.42|21.18|20.42|20.89|343300
190255|51|AEGN|2013-12-11|20.8|20.83|20.25|20.41|378300
190256|51|AEGN|2013-12-10|20.79|21.14|20.66|20.79|341200
190257|51|AEGN|2013-12-09|20.83|21.05|20.63|20.76|173700
190258|51|AEGN|2013-12-06|21.07|21.29|20.83|20.86|209900
190259|51|AEGN|2013-12-05|20.89|20.99|20.53|20.81|174000
190260|51|AEGN|2013-12-04|21.14|21.55|20.73|20.97|227700
190261|51|AEGN|2013-12-03|21.42|21.66|21.17|21.3|239700
190262|51|AEGN|2013-12-02|21.75|21.98|21.34|21.45|204900
313335|166|APOG|2014-01-17|36.68|36.97|36.13|36.87|191500
313336|166|APOG|2014-01-16|35.87|36.89|35.7|36.85|249500
313337|166|APOG|2014-01-15|35.41|36.09|35.11|36.05|183700
313338|166|APOG|2014-01-14|34.97|35.37|34.89|35.31|161700
313339|166|APOG|2014-01-13|35.33|35.56|34.64|34.94|160800
313340|166|APOG|2014-01-10|34.96|35.33|34.58|35.3|192500
313341|166|APOG|2014-01-09|35.2|35.41|34.32|34.81|165600
313342|166|APOG|2014-01-08|35.81|35.84|34.69|34.99|199800
313343|166|APOG|2014-01-07|35.54|36.12|35.47|35.75|244300
313344|166|APOG|2014-01-06|35.63|36|35.06|35.5|314200
313345|166|APOG|2014-01-03|35.04|35.39|34.72|35.35|251400
313346|166|APOG|2014-01-02|35.91|35.95|34.4|34.95|263200
313347|166|APOG|2013-12-31|35.58|36.28|35.39|35.91|433000
313348|166|APOG|2013-12-30|35.62|35.8|35.32|35.39|155000
313349|166|APOG|2013-12-27|35.91|35.91|35.39|35.74|197600
313350|166|APOG|2013-12-26|36.63|36.81|35.67|35.81|140900
313351|166|APOG|2013-12-24|36.44|36.67|36.22|36.55|96600
313352|166|APOG|2013-12-23|36.41|37.17|35.54|36.4|421600
313353|166|APOG|2013-12-20|35.53|37.66|35.3|37.38|1891200
313354|166|APOG|2013-12-19|33.8|36.27|33.23|36.04|586600
313355|166|APOG|2013-12-18|34.49|36|34.19|35.83|402500
313356|166|APOG|2013-12-17|34.58|34.7|33.78|34.32|330600
313357|166|APOG|2013-12-16|36.36|36.38|34.34|34.63|432100
313358|166|APOG|2013-12-13|36|36.49|35.68|36.25|275200
313359|166|APOG|2013-12-12|35.08|36.27|34.61|36|218700
313360|166|APOG|2013-12-11|35.4|35.4|34.5|35.16|206100
313361|166|APOG|2013-12-10|34.96|35.72|34.86|35.27|244300
54080|2236|SKYW|2013-12-04|15.83|15.93|15.35|15.46|286700
54081|2236|SKYW|2013-12-03|16.41|16.44|15.8|15.86|481400
54082|2236|SKYW|2013-12-02|16.9|16.95|16.29|16.48|297000
105966|4305|ISH|2014-01-17|26.8|26.93|26|26.34|22800
105967|4305|ISH|2014-01-16|26.84|27|26.7|26.8|10600
105968|4305|ISH|2014-01-15|26.86|26.88|26.7|26.84|13100
105969|4305|ISH|2014-01-14|27.58|27.58|26.71|26.9|19400
105970|4305|ISH|2014-01-13|27.3|27.6|27|27.33|17700
105971|4305|ISH|2014-01-10|27.89|27.89|27.25|27.39|14600
105972|4305|ISH|2014-01-09|28.6|28.6|27.74|27.95|10200
105973|4305|ISH|2014-01-08|28.55|28.55|28.15|28.42|11700
105974|4305|ISH|2014-01-07|29.01|29.01|28.61|28.65|8900
105975|4305|ISH|2014-01-06|28.99|29.26|28.35|29.06|15300
105976|4305|ISH|2014-01-03|28.27|29.12|27.85|28.87|22500
105977|4305|ISH|2014-01-02|29.41|29.41|27.45|28.16|42100
105978|4305|ISH|2013-12-31|29.23|30|29.23|29.5|13700
105979|4305|ISH|2013-12-30|29.11|29.65|28.8|29.26|15100
105980|4305|ISH|2013-12-27|29.94|30.78|28.81|29.11|85300
105981|4305|ISH|2013-12-26|29.15|29.75|29.02|29.69|17200
105982|4305|ISH|2013-12-24|28.75|29.09|28.52|29.02|6600
105983|4305|ISH|2013-12-23|28.39|29.66|28.27|28.63|75500
105984|4305|ISH|2013-12-20|26.74|28.5|26.69|28.26|45600
105985|4305|ISH|2013-12-19|26.34|27|26.1|26.64|22200
105986|4305|ISH|2013-12-18|25.81|26.18|25.6|26.11|20700
105987|4305|ISH|2013-12-17|25.62|25.62|25.3|25.55|14900
105988|4305|ISH|2013-12-16|24.64|25.81|24.64|25.47|29800
105989|4305|ISH|2013-12-13|23.95|24.59|23.77|24.4|18500
105990|4305|ISH|2013-12-12|24.36|24.59|23.8|23.95|23700
105991|4305|ISH|2013-12-11|25.55|25.56|24.33|24.39|32200
105992|4305|ISH|2013-12-10|26.61|26.61|25.4|25.56|22400
105993|4305|ISH|2013-12-09|26.84|27.03|26.7|26.71|9800
105994|4305|ISH|2013-12-06|26.73|26.82|26.27|26.69|8000
105995|4305|ISH|2013-12-05|26.53|26.64|26.25|26.46|7400
105996|4305|ISH|2013-12-04|26.35|26.87|26.25|26.64|8800
105997|4305|ISH|2013-12-03|26.74|26.9|26.35|26.44|14400
105998|4305|ISH|2013-12-02|28.47|28.47|26.55|26.77|23300
463587|300|BIOD|2014-01-17|3.16|3.29|3.1|3.24|440500
463588|300|BIOD|2014-01-16|3.19|3.25|3.05|3.13|472700
463589|300|BIOD|2014-01-15|3.01|3.35|3.01|3.22|1177700
463590|300|BIOD|2014-01-14|3|3.05|2.93|3.01|246100
463591|300|BIOD|2014-01-13|2.9|3.07|2.88|2.97|737500
463592|300|BIOD|2014-01-10|2.98|2.98|2.85|2.88|433700
463593|300|BIOD|2014-01-09|3.01|3.02|2.91|2.95|269900
463594|300|BIOD|2014-01-08|3.05|3.05|2.93|3|342400
463595|300|BIOD|2014-01-07|2.87|3.01|2.8|3.01|555100
463596|300|BIOD|2014-01-06|3|3.05|2.83|2.88|752600
463597|300|BIOD|2014-01-03|2.99|3.21|2.9|3|3159700
463598|300|BIOD|2014-01-02|2.27|2.79|2.23|2.77|2957800
463599|300|BIOD|2013-12-31|2.33|2.36|2.27|2.28|506300
463600|300|BIOD|2013-12-30|2.35|2.38|2.31|2.35|367900
463601|300|BIOD|2013-12-27|2.34|2.36|2.25|2.34|309500
463602|300|BIOD|2013-12-26|2.3|2.36|2.3|2.34|454600
463603|300|BIOD|2013-12-24|2.37|2.39|2.29|2.32|162900
463604|300|BIOD|2013-12-23|2.31|2.38|2.25|2.36|781800
463605|300|BIOD|2013-12-20|2.27|2.32|2.21|2.27|556100
463606|300|BIOD|2013-12-19|2.17|2.34|2.15|2.27|906900
463607|300|BIOD|2013-12-18|2.28|2.28|2.1|2.19|972200
463608|300|BIOD|2013-12-17|2.45|2.52|2.27|2.31|6138300
463609|300|BIOD|2013-12-16|2.2|2.25|2.13|2.2|597600
463610|300|BIOD|2013-12-13|2.08|2.19|2.02|2.16|596300
463611|300|BIOD|2013-12-12|2.01|2.07|2.01|2.06|341500
463612|300|BIOD|2013-12-11|2.16|2.16|1.93|2.02|669600
463613|300|BIOD|2013-12-10|2.18|2.22|2.15|2.15|210400
463614|300|BIOD|2013-12-09|2.18|2.24|2.18|2.19|233800
463615|300|BIOD|2013-12-06|2.19|2.21|2.15|2.18|107800
463616|300|BIOD|2013-12-05|2.23|2.26|2.18|2.19|85100
463617|300|BIOD|2013-12-04|2.2|2.27|2.17|2.24|194900
463618|300|BIOD|2013-12-03|2.2|2.27|2.2|2.22|178300
463619|300|BIOD|2013-12-02|2.24|2.29|2.2|2.22|247000
419048|260|BCPC|2014-01-17|57.31|57.31|56.7|56.78|90900
419049|260|BCPC|2014-01-16|57.21|57.42|56.7|57.11|58900
419050|260|BCPC|2014-01-15|57.96|57.96|55.54|56.81|105400
419051|260|BCPC|2014-01-14|56.67|57.91|56.15|57.53|90100
419052|260|BCPC|2014-01-13|56.02|56.8|55.57|56.37|113200
419053|260|BCPC|2014-01-10|56.35|56.78|55.64|56.55|122200
419054|260|BCPC|2014-01-09|56.52|56.8|55.64|56.22|149300
419055|260|BCPC|2014-01-08|56.66|57.43|56.23|56.53|183500
419056|260|BCPC|2014-01-07|57.15|58|55.75|56.89|110800
257616|114|AMOV|2013-12-05|22.54|22.64|22.28|22.32|4000
257617|114|AMOV|2013-12-04|22.51|22.63|22.47|22.63|8200
257618|114|AMOV|2013-12-03|22.49|22.81|22.49|22.81|2700
257619|114|AMOV|2013-12-02|23.01|23.04|22.61|22.72|900
153021|18|ACHC|2014-01-17|52.47|53.53|52.09|53.01|264700
153022|18|ACHC|2014-01-16|52.74|53.67|52.56|52.64|207500
153023|18|ACHC|2014-01-15|52.29|52.85|51.86|52.7|199700
153024|18|ACHC|2014-01-14|51.68|52.33|51.5|52.21|288000
153025|18|ACHC|2014-01-13|52|52.89|51.32|51.68|377200
153026|18|ACHC|2014-01-10|49.7|53|49.63|52.55|872200
153027|18|ACHC|2014-01-09|49.58|49.79|48.7|49.46|272700
153028|18|ACHC|2014-01-08|48.5|49.51|48.5|49.32|483400
153029|18|ACHC|2014-01-07|48|49.44|48|48.48|636700
153030|18|ACHC|2014-01-06|48.07|48.99|47.81|48.38|638800
153031|18|ACHC|2014-01-03|47.02|48.1|47.02|47.77|254600
153032|18|ACHC|2014-01-02|47.28|47.61|46.56|47.05|392600
153033|18|ACHC|2013-12-31|47.59|47.6|46.53|47.33|1005200
153034|18|ACHC|2013-12-30|47.35|48|47|47.76|397600
153035|18|ACHC|2013-12-27|48.12|48.12|47.01|47.34|345300
153036|18|ACHC|2013-12-26|47.59|48.47|47.41|47.94|142900
153037|18|ACHC|2013-12-24|48.02|48.32|47.37|47.5|134900
153038|18|ACHC|2013-12-23|47.43|47.92|46.85|47.84|280900
153039|18|ACHC|2013-12-20|46.85|47.41|45.96|47.16|390000
153040|18|ACHC|2013-12-19|47.21|47.54|46.12|46.64|328800
153041|18|ACHC|2013-12-18|47.1|48.35|46.45|47.39|750300
153042|18|ACHC|2013-12-17|46.26|47.73|45.85|46.48|332700
153043|18|ACHC|2013-12-16|46.11|47.4|45.98|46.13|322800
153044|18|ACHC|2013-12-13|45.59|46.91|45.54|46.1|387700
153045|18|ACHC|2013-12-12|44.78|45.5|44.32|45.45|301200
153046|18|ACHC|2013-12-11|45.81|46.2|44.37|44.69|315200
153047|18|ACHC|2013-12-10|45.59|45.84|45.08|45.68|376400
153048|18|ACHC|2013-12-09|45.99|46.36|45.5|45.71|340900
153049|18|ACHC|2013-12-06|46.28|46.87|45.65|45.81|403500
153050|18|ACHC|2013-12-05|47.13|47.56|46.15|46.39|397300
153051|18|ACHC|2013-12-04|47.53|47.79|46.31|47.06|347100
153052|18|ACHC|2013-12-03|48.27|48.35|46.97|47.82|461600
153053|18|ACHC|2013-12-02|46.32|49.14|46.32|48.46|605800
357748|207|ASTI|2014-01-17|0.72|0.72|0.71|0.71|399000
357749|207|ASTI|2014-01-16|0.72|0.72|0.71|0.71|506600
357750|207|ASTI|2014-01-15|0.73|0.73|0.71|0.72|531500
357751|207|ASTI|2014-01-14|0.75|0.75|0.72|0.73|232600
357752|207|ASTI|2014-01-13|0.74|0.78|0.72|0.72|868000
357753|207|ASTI|2014-01-10|0.73|0.74|0.72|0.73|503200
357754|207|ASTI|2014-01-09|0.72|0.73|0.71|0.71|419900
357755|207|ASTI|2014-01-08|0.73|0.74|0.71|0.71|480200
357756|207|ASTI|2014-01-07|0.72|0.74|0.72|0.73|342900
357757|207|ASTI|2014-01-06|0.74|0.74|0.71|0.71|418900
357758|207|ASTI|2014-01-03|0.76|0.76|0.71|0.73|772400
357759|207|ASTI|2014-01-02|0.77|0.79|0.72|0.73|1889500
357760|207|ASTI|2013-12-31|0.71|0.73|0.71|0.71|489700
357761|207|ASTI|2013-12-30|0.7|0.75|0.7|0.72|432800
357762|207|ASTI|2013-12-27|0.7|0.73|0.69|0.71|342900
357763|207|ASTI|2013-12-26|0.72|0.74|0.71|0.72|140000
357764|207|ASTI|2013-12-24|0.75|0.75|0.71|0.72|69100
357765|207|ASTI|2013-12-23|0.76|0.76|0.71|0.73|358300
357766|207|ASTI|2013-12-20|0.7|0.72|0.68|0.69|373800
357767|207|ASTI|2013-12-19|0.72|0.76|0.71|0.72|469800
357768|207|ASTI|2013-12-18|0.74|0.75|0.71|0.74|450800
357769|207|ASTI|2013-12-17|0.69|0.72|0.68|0.72|208900
357770|207|ASTI|2013-12-16|0.7|0.72|0.64|0.71|112100
357771|207|ASTI|2013-12-13|0.7|0.72|0.68|0.69|199400
357772|207|ASTI|2013-12-12|0.63|0.7|0.63|0.67|355700
357773|207|ASTI|2013-12-11|0.71|0.71|0.6|0.63|1143100
357774|207|ASTI|2013-12-10|0.75|0.75|0.71|0.72|412600
357775|207|ASTI|2013-12-09|0.71|0.74|0.71|0.72|274300
357776|207|ASTI|2013-12-06|0.75|0.75|0.7|0.71|458500
357777|207|ASTI|2013-12-05|0.74|0.77|0.72|0.72|299500
357778|207|ASTI|2013-12-04|0.75|0.8|0.73|0.73|441500
357779|207|ASTI|2013-12-03|0.72|0.75|0.72|0.72|425400
357780|207|ASTI|2013-12-02|0.76|0.8|0.75|0.77|163900
336282|189|ARIS|2014-01-17|3.33|3.33|3.3|3.33|36900
336283|189|ARIS|2014-01-16|3.26|3.3|3.25|3.3|78300
336284|189|ARIS|2014-01-15|3.28|3.28|3.21|3.26|10600
336285|189|ARIS|2014-01-14|3.25|3.28|3.22|3.28|4800
336286|189|ARIS|2014-01-13|3.25|3.25|3.25|3.25|28900
336287|189|ARIS|2014-01-10|3.28|3.28|3.25|3.25|6500
336288|189|ARIS|2014-01-09|3.32|3.32|3.27|3.3|7000
336289|189|ARIS|2014-01-08|3.26|3.26|3.26|3.26|0
334996|187|AGII|2013-12-23|47.06|47.12|46.17|46.37|148900
334997|187|AGII|2013-12-20|46.44|47.19|46.26|46.72|231400
334998|187|AGII|2013-12-19|46.37|46.63|46.01|46.23|51700
334999|187|AGII|2013-12-18|45.87|46.57|45.38|46.56|115400
335000|187|AGII|2013-12-17|45.85|45.89|45.34|45.71|113100
335001|187|AGII|2013-12-16|46.38|46.38|45.77|46|161800
335002|187|AGII|2013-12-13|46.57|46.7|45.98|46.38|157200
335003|187|AGII|2013-12-12|47.31|47.68|46.39|46.58|105200
335004|187|AGII|2013-12-11|48.08|48.12|47.17|47.23|157100
335005|187|AGII|2013-12-10|48.13|48.75|47.78|47.98|385100
335006|187|AGII|2013-12-09|47.9|48.39|47.3|48.34|162100
335007|187|AGII|2013-12-06|46.83|48.04|46.66|48.01|135400
335008|187|AGII|2013-12-05|46.17|46.8|46.14|46.56|222500
104660|4122|GSH|2014-01-17|19.99|20.31|19.9|19.95|26500
104661|4122|GSH|2014-01-16|20.23|20.26|20.15|20.19|21300
104662|4122|GSH|2014-01-15|20.28|20.57|20.15|20.46|56100
104663|4122|GSH|2014-01-14|21.45|21.6|21.28|21.58|6900
104664|4122|GSH|2014-01-13|21.54|21.55|21.23|21.23|15300
104665|4122|GSH|2014-01-10|21.58|21.68|21.54|21.65|22700
104666|4122|GSH|2014-01-09|21.46|21.46|21.26|21.33|37400
104667|4122|GSH|2014-01-08|22.05|22.11|21.88|21.88|21900
104668|4122|GSH|2014-01-07|22.18|22.29|22.09|22.15|33900
104669|4122|GSH|2014-01-06|22.15|22.15|21.97|21.97|76700
104670|4122|GSH|2014-01-03|23.62|23.68|23.33|23.34|25300
104671|4122|GSH|2014-01-02|23.6|23.67|23.39|23.4|15400
104672|4122|GSH|2013-12-31|23.01|23.15|23.01|23.1|4800
104673|4122|GSH|2013-12-30|22.9|23.14|22.9|22.99|3900
104674|4122|GSH|2013-12-27|22.89|23.04|22.88|22.97|8000
104675|4122|GSH|2013-12-26|23.49|23.49|23.09|23.1|11500
104676|4122|GSH|2013-12-24|23.17|23.37|23.17|23.26|9600
104677|4122|GSH|2013-12-23|22.95|22.95|22.73|22.87|10200
104678|4122|GSH|2013-12-20|22.96|23.17|22.96|23.01|9600
104679|4122|GSH|2013-12-19|22.99|23.18|22.92|23.01|7900
104680|4122|GSH|2013-12-18|23.29|23.45|23.03|23.33|18000
104681|4122|GSH|2013-12-17|22.94|22.94|22.72|22.72|17200
104682|4122|GSH|2013-12-16|22.15|22.57|22.15|22.28|20900
104683|4122|GSH|2013-12-13|21.25|21.27|21.03|21.11|18700
104684|4122|GSH|2013-12-12|21.75|21.93|21.66|21.76|21100
104685|4122|GSH|2013-12-11|22.7|22.7|21.84|21.84|116300
104686|4122|GSH|2013-12-10|22.8|23.03|22.75|22.99|18900
104687|4122|GSH|2013-12-09|23.32|23.32|22.83|22.88|30600
104688|4122|GSH|2013-12-06|23.97|24.23|23.97|24.2|11300
104689|4122|GSH|2013-12-05|24.22|24.34|23.57|23.76|16600
104690|4122|GSH|2013-12-04|24.22|24.27|24.05|24.22|11300
104691|4122|GSH|2013-12-03|24.6|24.6|24.43|24.58|10900
104692|4122|GSH|2013-12-02|24.97|25.09|24.9|24.93|12000
52744|2228|SINO|2014-01-17|2.78|2.96|2.78|2.9|29500
52745|2228|SINO|2014-01-16|2.64|2.8|2.62|2.71|10900
52746|2228|SINO|2014-01-15|2.66|2.69|2.6|2.64|20500
52747|2228|SINO|2014-01-14|2.71|2.71|2.6|2.68|7500
52748|2228|SINO|2014-01-13|2.67|2.76|2.65|2.65|5600
52749|2228|SINO|2014-01-10|2.8|2.8|2.74|2.74|3300
52750|2228|SINO|2014-01-09|2.66|2.66|2.66|2.66|0
52751|2228|SINO|2014-01-08|2.66|2.7|2.66|2.66|13300
52752|2228|SINO|2014-01-07|2.6|2.74|2.6|2.66|5200
52753|2228|SINO|2014-01-06|2.72|2.81|2.61|2.71|56400
52754|2228|SINO|2014-01-03|2.56|2.73|2.53|2.64|22900
52755|2228|SINO|2014-01-02|2.56|2.63|2.45|2.56|20300
52756|2228|SINO|2013-12-31|2.6|2.6|2.39|2.5|33700
52757|2228|SINO|2013-12-30|2.49|2.59|2.34|2.53|46300
52758|2228|SINO|2013-12-27|2.8|2.89|2.44|2.45|109500
52759|2228|SINO|2013-12-26|2.47|2.8|2.46|2.74|101600
52760|2228|SINO|2013-12-24|2.56|2.74|2.32|2.5|72500
52761|2228|SINO|2013-12-23|2.57|2.58|2.31|2.51|25200
52762|2228|SINO|2013-12-20|2.38|2.59|2.35|2.49|91400
52763|2228|SINO|2013-12-19|2.22|2.58|2.15|2.36|205900
52764|2228|SINO|2013-12-18|2.02|2.44|2.02|2.36|35800
52765|2228|SINO|2013-12-17|2.2|2.29|2.14|2.16|14400
52766|2228|SINO|2013-12-16|2.26|2.28|2.14|2.23|4000
52767|2228|SINO|2013-12-13|2.05|2.28|2.05|2.19|42800
52768|2228|SINO|2013-12-12|2.1|2.17|2.04|2.05|14000
52769|2228|SINO|2013-12-11|2.05|2.18|2.02|2.02|39800
52770|2228|SINO|2013-12-10|2.08|2.27|2.08|2.08|25100
52771|2228|SINO|2013-12-09|2.31|2.43|2.16|2.22|21300
52772|2228|SINO|2013-12-06|2.5|2.65|2.25|2.27|77000
52773|2228|SINO|2013-12-05|2.23|2.5|2.18|2.46|159500
52774|2228|SINO|2013-12-04|2.2|2.31|2.12|2.2|36100
52775|2228|SINO|2013-12-03|2.01|2.32|2.01|2.1|76700
419057|260|BCPC|2014-01-06|58|58|56.48|56.77|96600
419058|260|BCPC|2014-01-03|57.03|58.1|56.53|57.87|128100
419059|260|BCPC|2014-01-02|58.67|58.7|56.82|57.17|164500
419060|260|BCPC|2013-12-31|59.32|59.82|58.5|58.7|143500
419061|260|BCPC|2013-12-30|58.95|59.29|57.96|59.09|96200
419062|260|BCPC|2013-12-27|59.83|59.97|58.87|59.14|70400
419063|260|BCPC|2013-12-26|58.6|59.75|58.08|59.43|144400
419064|260|BCPC|2013-12-24|58.02|58.87|57.61|58.18|57000
419065|260|BCPC|2013-12-23|57.98|58.52|57.3|57.89|145600
419066|260|BCPC|2013-12-20|57.97|58.69|57.24|58.05|278000
419067|260|BCPC|2013-12-19|57.99|58.45|57.5|57.68|91900
419068|260|BCPC|2013-12-18|56.56|58.48|55.7|58.44|132000
419069|260|BCPC|2013-12-17|57.53|57.53|56.2|56.69|77000
419070|260|BCPC|2013-12-16|57.48|58.96|57.35|57.55|98000
419071|260|BCPC|2013-12-13|56.99|57.6|56.04|56.97|79600
419072|260|BCPC|2013-12-12|56.25|57.19|56.16|56.65|56000
419073|260|BCPC|2013-12-11|57.52|57.52|56.01|56.21|66700
419074|260|BCPC|2013-12-10|58.1|58.1|56.9|57.28|113500
419075|260|BCPC|2013-12-09|58.93|59.39|57.68|58.06|85100
419076|260|BCPC|2013-12-06|59.27|59.8|57.59|58.85|85900
419077|260|BCPC|2013-12-05|58.22|58.99|57.63|58.42|68600
419078|260|BCPC|2013-12-04|57.52|58.71|56.86|58.39|98900
419079|260|BCPC|2013-12-03|56.77|58.42|56.27|57.63|105900
419080|260|BCPC|2013-12-02|59.28|59.55|56.68|56.97|104200
192842|53|AEPI|2014-01-17|51.6|52.06|49.25|49.26|56100
192843|53|AEPI|2014-01-16|51.95|52.42|50.99|51.63|95100
192844|53|AEPI|2014-01-15|51.06|53.23|51.06|51.91|127700
192845|53|AEPI|2014-01-14|50.54|53.13|50.54|52.54|110200
192846|53|AEPI|2014-01-13|50.97|51.27|50.26|50.74|77400
192847|53|AEPI|2014-01-10|50.49|51.61|49.79|51.11|79700
192848|53|AEPI|2014-01-09|51.46|51.81|50.06|50.44|101400
192849|53|AEPI|2014-01-08|52.46|52.46|50.73|51.41|63300
192850|53|AEPI|2014-01-07|53.71|54.08|51.77|52.67|74500
192851|53|AEPI|2014-01-06|54.84|55.29|53|53.37|109200
192852|53|AEPI|2014-01-03|52.99|54.83|52.29|54.7|95000
192853|53|AEPI|2014-01-02|52.68|53.18|51.46|53.04|67400
192854|53|AEPI|2013-12-31|52.94|54.37|52.25|52.83|79400
192855|53|AEPI|2013-12-30|50.36|54.1|50.36|52.95|131100
192856|53|AEPI|2013-12-27|50.38|50.8|49.67|50.52|54300
192857|53|AEPI|2013-12-26|50.5|51.19|49.67|50|74400
192858|53|AEPI|2013-12-24|49.85|50.6|49.66|49.99|36900
192859|53|AEPI|2013-12-23|49.56|50.55|49.21|49.59|88100
192860|53|AEPI|2013-12-20|48.16|49.39|48.16|49.32|70900
192861|53|AEPI|2013-12-19|48.2|48.9|47.84|48|103400
192862|53|AEPI|2013-12-18|48.87|49.54|47.9|48.5|87500
192863|53|AEPI|2013-12-17|48.8|49.2|48.2|48.55|99500
192864|53|AEPI|2013-12-16|47.69|48.57|47.55|47.81|112100
192865|53|AEPI|2013-12-13|49.16|49.43|48.06|48.58|113400
192866|53|AEPI|2013-12-12|47.6|49.09|47.05|48.62|142800
192867|53|AEPI|2013-12-11|47.54|47.84|46.26|46.51|143400
192868|53|AEPI|2013-12-10|48.77|49.19|47.7|47.89|177000
192869|53|AEPI|2013-12-09|50.84|51.02|48.84|49.06|148300
192870|53|AEPI|2013-12-06|51.51|53.44|51.02|51.03|108900
192871|53|AEPI|2013-12-05|50.68|52.15|49.84|50.87|185200
192872|53|AEPI|2013-12-04|47.85|48.94|47.54|47.92|181700
192873|53|AEPI|2013-12-03|48.85|49.2|48.17|48.2|235500
192874|53|AEPI|2013-12-02|51.47|51.48|49.47|49.6|145000
442556|280|BYBK|2014-01-17|5.05|5.06|4.98|4.98|700
442557|280|BYBK|2014-01-16|5.16|5.16|5.1|5.1|300
442558|280|BYBK|2014-01-15|5.1|5.1|5.1|5.1|3500
442559|280|BYBK|2014-01-14|5.1|5.1|5.1|5.1|0
442560|280|BYBK|2014-01-13|5.1|5.1|5.1|5.1|0
442561|280|BYBK|2014-01-10|5.1|5.1|5.1|5.1|0
442562|280|BYBK|2014-01-09|5.1|5.1|5.1|5.1|0
442563|280|BYBK|2014-01-08|5.1|5.1|5.1|5.1|0
442564|280|BYBK|2014-01-07|5.25|5.25|5.1|5.1|2600
442565|280|BYBK|2014-01-06|5.15|5.15|5.15|5.15|0
442566|280|BYBK|2014-01-03|5.15|5.15|5.15|5.15|0
442567|280|BYBK|2014-01-02|5.15|5.15|5.15|5.15|400
442568|280|BYBK|2013-12-31|5.18|5.18|4.92|4.92|2400
442569|280|BYBK|2013-12-30|5.04|5.65|5|5|3100
442570|280|BYBK|2013-12-27|5.09|5.09|4.77|5|7500
442571|280|BYBK|2013-12-26|5.38|5.45|5.09|5.09|3200
442572|280|BYBK|2013-12-24|5.45|5.45|5.45|5.45|900
442573|280|BYBK|2013-12-23|5.45|5.45|5.45|5.45|900
442574|280|BYBK|2013-12-20|5.5|5.5|5.2|5.42|1000
442575|280|BYBK|2013-12-19|5.89|5.89|5.89|5.89|0
442576|280|BYBK|2013-12-18|5.89|5.89|5.89|5.89|0
313362|166|APOG|2013-12-09|35.94|35.99|35.08|35.2|241000
313363|166|APOG|2013-12-06|35.75|36.35|35.5|35.81|189300
313364|166|APOG|2013-12-05|34.81|35.37|34.7|35.32|149000
313365|166|APOG|2013-12-04|34.5|35.06|34.38|34.84|139500
313366|166|APOG|2013-12-03|34.36|34.92|34.07|34.54|149400
313367|166|APOG|2013-12-02|35.73|35.73|34.28|34.57|214500
103354|4118|ASR|2014-01-17|115.5|116.2|115.19|115.31|42300
103355|4118|ASR|2014-01-16|119.12|119.27|115.32|116.08|70000
103356|4118|ASR|2014-01-15|118.68|120.68|117.49|118.86|84800
103357|4118|ASR|2014-01-14|117.08|119.25|116.22|119.12|99000
103358|4118|ASR|2014-01-13|116.6|117.41|115.32|116.65|81600
103359|4118|ASR|2014-01-10|116.68|118.04|116.31|116.66|140700
103360|4118|ASR|2014-01-09|117.93|117.93|115.14|116.22|85300
103361|4118|ASR|2014-01-08|117.19|119.19|116.22|119.14|141300
103362|4118|ASR|2014-01-07|112.69|117.96|112.69|117.35|139500
103363|4118|ASR|2014-01-06|117.62|117.62|112.49|112.7|102800
103364|4118|ASR|2014-01-03|122.38|122.91|116.71|117.25|118000
103365|4118|ASR|2014-01-02|122.41|125.58|120.9|121.89|29500
103366|4118|ASR|2013-12-31|125.88|125.89|124|124.63|19200
103367|4118|ASR|2013-12-30|125.5|126.61|124.55|125.01|64800
103368|4118|ASR|2013-12-27|125.38|125.8|124.75|125.25|50700
103369|4118|ASR|2013-12-26|125.9|125.9|124.4|124.83|102100
103370|4118|ASR|2013-12-24|126.94|126.94|125.5|125.9|47200
103371|4118|ASR|2013-12-23|127.48|128.02|124.93|125.81|58100
103372|4118|ASR|2013-12-20|128.68|131.7|128.68|130.54|90700
103373|4118|ASR|2013-12-19|127.98|130.28|127.98|128.97|55000
103374|4118|ASR|2013-12-18|129.25|132.07|125.04|130.55|63300
103375|4118|ASR|2013-12-17|129.83|129.84|127.6|129|131800
103376|4118|ASR|2013-12-16|130.18|130.5|129.1|129.94|55000
103377|4118|ASR|2013-12-13|129.92|130.72|128.58|129.37|49000
103378|4118|ASR|2013-12-12|130.04|131.65|129.23|129.94|38900
103379|4118|ASR|2013-12-11|132.59|132.82|129.99|130.35|46100
103380|4118|ASR|2013-12-10|131.46|133.76|129.98|133.34|85900
103381|4118|ASR|2013-12-09|132.9|134.38|130.52|131.05|84500
103382|4118|ASR|2013-12-06|131.57|135.3|130.5|132.49|58400
103383|4118|ASR|2013-12-05|129.58|133.52|128.48|129.46|44600
103384|4118|ASR|2013-12-04|127|130.81|126.05|129.43|52500
103385|4118|ASR|2013-12-03|126.92|129.5|125.52|128.05|33400
103386|4118|ASR|2013-12-02|134.14|134.14|126.67|127.79|55200
376032|222|ATHN|2014-01-17|137.86|140.71|136.01|139.34|432900
376033|222|ATHN|2014-01-16|135.12|138.63|134.33|138.53|323600
376034|222|ATHN|2014-01-15|136.48|136.98|133.52|134.76|503100
376035|222|ATHN|2014-01-14|132.18|136.11|130.16|135.55|272900
376036|222|ATHN|2014-01-13|135.56|136.91|130.1|131.25|387000
376037|222|ATHN|2014-01-10|135.23|136.03|131.83|135.68|220900
376038|222|ATHN|2014-01-09|135|135.71|131.8|135.11|259600
376039|222|ATHN|2014-01-08|133.11|134.99|132.2|134.89|239700
376040|222|ATHN|2014-01-07|131.2|134.24|129.32|133.09|268300
376041|222|ATHN|2014-01-06|133.43|134.57|128.43|130|464700
376042|222|ATHN|2014-01-03|131.77|133.68|130.97|133.02|332200
376043|222|ATHN|2014-01-02|133.83|134.4|130.52|131.55|238300
376044|222|ATHN|2013-12-31|133.56|136.5|132.15|134.5|482500
376045|222|ATHN|2013-12-30|132.78|134.78|132.29|133.3|182700
376046|222|ATHN|2013-12-27|134.27|134.98|130.33|132.94|302500
376047|222|ATHN|2013-12-26|133.78|134.75|131.74|133.83|211700
376048|222|ATHN|2013-12-24|134.6|134.89|131.81|133.53|181200
376049|222|ATHN|2013-12-23|132.95|134.96|132.39|134.51|390400
376050|222|ATHN|2013-12-20|128.29|134.31|128.29|132.53|1230800
376051|222|ATHN|2013-12-19|131.81|132.66|127.4|128.41|492900
376052|222|ATHN|2013-12-18|129.89|132.6|128.16|131.93|497800
376053|222|ATHN|2013-12-17|130.23|131|127.73|130.04|524300
376054|222|ATHN|2013-12-16|130.64|132.25|124.87|130.58|939300
376055|222|ATHN|2013-12-13|131.46|136.03|129.76|131.31|1287000
376056|222|ATHN|2013-12-12|128.86|133.12|122.7|126.6|3151400
376057|222|ATHN|2013-12-11|133.89|133.9|128.25|130.85|634100
376058|222|ATHN|2013-12-10|132.39|134.55|130.5|133.73|450100
376059|222|ATHN|2013-12-09|133.85|136.87|131.45|133.04|473800
376060|222|ATHN|2013-12-06|133.11|134|130.51|132.11|240000
376061|222|ATHN|2013-12-05|132.72|134|131.28|131.71|212400
376062|222|ATHN|2013-12-04|132.26|133.82|131.35|133.03|306200
376063|222|ATHN|2013-12-03|133.81|133.94|130.74|133.09|268900
376064|222|ATHN|2013-12-02|131.51|137.87|131.16|134.35|500200
51438|2169|SHIP|2014-01-17|1.7|1.8|1.6|1.67|39600
51439|2169|SHIP|2014-01-16|1.78|1.88|1.68|1.76|26900
51440|2169|SHIP|2014-01-15|1.68|1.87|1.56|1.79|57900
51441|2169|SHIP|2014-01-14|1.5|1.69|1.5|1.62|41100
51442|2169|SHIP|2014-01-13|1.62|1.72|1.53|1.54|50700
51443|2169|SHIP|2014-01-10|1.74|1.74|1.55|1.67|11600
336290|189|ARIS|2014-01-07|3.26|3.26|3.26|3.26|200
336291|189|ARIS|2014-01-06|3.25|3.29|3.25|3.26|2500
336292|189|ARIS|2014-01-03|3.28|3.28|3.25|3.25|2200
336293|189|ARIS|2014-01-02|3.3|3.3|3.27|3.27|900
336294|189|ARIS|2013-12-31|3.25|3.25|3.25|3.25|500
336295|189|ARIS|2013-12-30|3.29|3.29|3.25|3.25|1100
336296|189|ARIS|2013-12-27|3.29|3.31|3.24|3.24|31800
336297|189|ARIS|2013-12-26|3.38|3.38|3.2|3.3|8400
336298|189|ARIS|2013-12-24|3.26|3.31|3.26|3.31|11200
336299|189|ARIS|2013-12-23|3.28|3.28|3.24|3.24|8100
336300|189|ARIS|2013-12-20|3.27|3.27|3.25|3.25|18400
336301|189|ARIS|2013-12-19|3.23|3.28|3.23|3.28|3500
336302|189|ARIS|2013-12-18|3.25|3.25|3.23|3.23|1000
336303|189|ARIS|2013-12-17|3.31|3.31|3.2|3.25|67100
336304|189|ARIS|2013-12-16|3.26|3.37|3.25|3.35|9300
336305|189|ARIS|2013-12-13|3.27|3.3|3.24|3.25|3900
336306|189|ARIS|2013-12-12|3.25|3.27|3.25|3.27|26600
336307|189|ARIS|2013-12-11|3.25|3.25|3.25|3.25|0
336308|189|ARIS|2013-12-10|3.32|3.32|2.92|3.25|7100
336309|189|ARIS|2013-12-09|3.4|3.4|3.32|3.32|6100
336310|189|ARIS|2013-12-06|3.45|3.45|3.34|3.4|7200
336311|189|ARIS|2013-12-05|3.27|3.47|3.27|3.43|37500
336312|189|ARIS|2013-12-04|3.25|3.3|3.25|3.3|6200
336313|189|ARIS|2013-12-03|3.26|3.26|3.25|3.25|1000
336314|189|ARIS|2013-12-02|3.3|3.3|3.3|3.3|0
260817|121|ACAS|2014-01-17|16.09|16.14|15.92|15.96|2237400
260818|121|ACAS|2014-01-16|16.17|16.32|16.09|16.12|1081300
260819|121|ACAS|2014-01-15|15.97|16.17|15.85|16.15|2342000
260820|121|ACAS|2014-01-14|15.85|15.97|15.83|15.95|1164200
260821|121|ACAS|2014-01-13|15.94|16.11|15.77|15.84|2460400
260822|121|ACAS|2014-01-10|16.09|16.13|15.95|16.02|3738600
260823|121|ACAS|2014-01-09|15.94|16.07|15.79|16.04|2852600
260824|121|ACAS|2014-01-08|15.68|15.84|15.61|15.82|2075500
260825|121|ACAS|2014-01-07|15.56|15.79|15.56|15.67|3848000
260826|121|ACAS|2014-01-06|15.72|15.73|15.52|15.6|1963900
260827|121|ACAS|2014-01-03|15.46|15.7|15.44|15.63|2082700
260828|121|ACAS|2014-01-02|15.63|15.7|15.35|15.44|1878300
260829|121|ACAS|2013-12-31|15.5|15.67|15.46|15.64|2024300
260830|121|ACAS|2013-12-30|15.41|15.57|15.37|15.47|1340900
260831|121|ACAS|2013-12-27|15.47|15.52|15.44|15.48|913000
260832|121|ACAS|2013-12-26|15.51|15.55|15.44|15.47|1191100
260833|121|ACAS|2013-12-24|15.4|15.58|15.38|15.52|1193800
260834|121|ACAS|2013-12-23|15.25|15.41|15.14|15.4|3052600
260835|121|ACAS|2013-12-20|14.6|15.25|14.58|15.21|5464900
260836|121|ACAS|2013-12-19|14.93|14.99|14.56|14.59|3850500
260837|121|ACAS|2013-12-18|14.61|15.02|14.41|14.95|3264500
260838|121|ACAS|2013-12-17|14.65|14.71|14.44|14.6|2370200
260839|121|ACAS|2013-12-16|14.71|14.79|14.46|14.64|2009100
260840|121|ACAS|2013-12-13|14.77|14.8|14.53|14.66|2384100
260841|121|ACAS|2013-12-12|14.83|14.9|14.68|14.79|2188200
260842|121|ACAS|2013-12-11|15.03|15.08|14.81|14.84|1953700
260843|121|ACAS|2013-12-10|15.11|15.15|15.02|15.05|1079400
260844|121|ACAS|2013-12-09|15.13|15.23|15.02|15.16|1403000
260845|121|ACAS|2013-12-06|15.04|15.08|14.96|15.07|1832400
260846|121|ACAS|2013-12-05|14.94|15.02|14.94|14.94|1447800
260847|121|ACAS|2013-12-04|15.06|15.09|14.85|15.01|1689400
260848|121|ACAS|2013-12-03|15.23|15.28|14.86|15.08|2770800
260849|121|ACAS|2013-12-02|15.28|15.36|15.26|15.31|1997300
194148|54|AERI|2014-01-17|21.05|21.89|20.56|20.71|67700
194149|54|AERI|2014-01-16|21.32|21.73|20.75|21.14|47900
194150|54|AERI|2014-01-15|20.43|21.99|20.43|21.46|99200
194151|54|AERI|2014-01-14|19.31|21.27|19.31|20.48|125000
194152|54|AERI|2014-01-13|19.86|20.23|19.01|19.28|68200
194153|54|AERI|2014-01-10|19.99|20.25|19.51|19.82|73100
194154|54|AERI|2014-01-09|18.65|20.25|18.58|19.99|221800
194155|54|AERI|2014-01-08|19.07|19.58|18.11|18.3|69500
194156|54|AERI|2014-01-07|18.25|19.09|18.16|18.93|98300
194157|54|AERI|2014-01-06|17.66|18.2|17.51|18.13|39100
194158|54|AERI|2014-01-03|17.29|17.69|17.14|17.53|80000
194159|54|AERI|2014-01-02|17.92|18.03|17.08|17.26|56000
194160|54|AERI|2013-12-31|17.96|18.5|17.65|17.96|80500
194161|54|AERI|2013-12-30|17.4|18.31|17.4|17.89|86400
194162|54|AERI|2013-12-27|17|17.55|17|17.38|63900
194163|54|AERI|2013-12-26|17.26|17.78|16.79|16.96|32200
194164|54|AERI|2013-12-24|17|17.78|16.84|16.98|27300
194165|54|AERI|2013-12-23|16.69|17.64|16.69|17.08|76500
194166|54|AERI|2013-12-20|15.98|16.39|15.1|16.39|1195600
194167|54|AERI|2013-12-19|16.11|16.88|15.6|15.92|102400
442577|280|BYBK|2013-12-17|5.89|5.89|5.89|5.89|0
442578|280|BYBK|2013-12-16|5.89|5.89|5.89|5.89|100
442579|280|BYBK|2013-12-13|5.92|5.92|5.92|5.92|100
442580|280|BYBK|2013-12-12|5.95|5.95|5.94|5.95|700
442581|280|BYBK|2013-12-11|5.95|5.95|5.95|5.95|0
442582|280|BYBK|2013-12-10|5.95|5.95|5.95|5.95|0
442583|280|BYBK|2013-12-09|5.95|5.95|5.95|5.95|100
442584|280|BYBK|2013-12-06|6|6|6|6|0
442585|280|BYBK|2013-12-05|6|6|6|6|300
442586|280|BYBK|2013-12-04|6.03|6.03|6.03|6.03|0
442587|280|BYBK|2013-12-03|6.03|6.03|6.03|6.03|0
442588|280|BYBK|2013-12-02|5.97|6.03|5.32|6.03|1900
229391|88|ALLT|2014-01-17|16.53|16.61|16.09|16.44|552500
229392|88|ALLT|2014-01-16|17.31|18.09|16.38|16.62|1255800
229393|88|ALLT|2014-01-15|16.47|17.3|16.42|17.06|1276100
229394|88|ALLT|2014-01-14|15.04|16.6|14.79|16.35|1806100
229395|88|ALLT|2014-01-13|15.46|15.55|14.77|14.93|290400
229396|88|ALLT|2014-01-10|15.61|15.61|14.64|15.28|497000
229397|88|ALLT|2014-01-09|15.69|15.78|15.44|15.61|623100
229398|88|ALLT|2014-01-08|15.4|15.59|15.22|15.39|226300
229399|88|ALLT|2014-01-07|15.31|15.73|15.25|15.4|545700
229400|88|ALLT|2014-01-06|15.17|15.84|15.03|15.55|517700
229401|88|ALLT|2014-01-03|15.25|15.36|15.06|15.15|208400
229402|88|ALLT|2014-01-02|15.07|15.21|14.8|15.14|502400
229403|88|ALLT|2013-12-31|14.98|15.37|14.98|15.13|233000
229404|88|ALLT|2013-12-30|14.78|15.04|14.59|15|144600
229405|88|ALLT|2013-12-27|14.63|14.93|14.54|14.92|177200
229406|88|ALLT|2013-12-26|15.22|15.29|14.64|14.68|160300
229407|88|ALLT|2013-12-24|14.8|15.06|14.77|14.99|87700
229408|88|ALLT|2013-12-23|15|15.1|14.77|14.83|247200
229409|88|ALLT|2013-12-20|14.83|15.29|14.7|14.95|487500
229410|88|ALLT|2013-12-19|14.52|15.17|14.39|14.76|726900
229411|88|ALLT|2013-12-18|14.35|14.49|14.05|14.38|381000
229412|88|ALLT|2013-12-17|13.95|14.39|13.76|14.25|330200
229413|88|ALLT|2013-12-16|13.82|13.88|13.7|13.82|142900
229414|88|ALLT|2013-12-13|13.64|13.79|13.54|13.72|240900
229415|88|ALLT|2013-12-12|13.75|13.85|13.52|13.55|228300
229416|88|ALLT|2013-12-11|13.66|13.99|13.37|13.77|533400
229417|88|ALLT|2013-12-10|13.66|13.74|13.48|13.57|209900
229418|88|ALLT|2013-12-09|13.5|13.72|13.38|13.61|196300
229419|88|ALLT|2013-12-06|13.43|13.59|13.2|13.45|319300
229420|88|ALLT|2013-12-05|13.38|13.46|13.17|13.33|136600
229421|88|ALLT|2013-12-04|13|13.47|12.94|13.35|202500
229422|88|ALLT|2013-12-03|13.13|13.34|12.85|13.02|232600
229423|88|ALLT|2013-12-02|13.06|13.57|13.06|13.12|374900
377338|223|AFCB|2014-01-17|19.5|19.5|19.5|19.5|0
377339|223|AFCB|2014-01-16|19.5|19.5|19.5|19.5|100
377340|223|AFCB|2014-01-15|19.75|19.75|19.75|19.75|0
377341|223|AFCB|2014-01-14|19.6|19.75|19.59|19.75|300
377342|223|AFCB|2014-01-13|19.6|19.6|19.6|19.6|400
377343|223|AFCB|2014-01-10|19.64|19.67|19.51|19.51|4400
377344|223|AFCB|2014-01-09|19.63|19.63|19.63|19.63|0
377345|223|AFCB|2014-01-08|19.63|19.63|19.63|19.63|0
377346|223|AFCB|2014-01-07|19.63|19.63|19.63|19.63|0
377347|223|AFCB|2014-01-06|19.63|19.63|19.63|19.63|200
377348|223|AFCB|2014-01-03|20.2|20.2|20.2|20.2|0
377349|223|AFCB|2014-01-02|19.81|20.3|19.81|20.2|3100
377350|223|AFCB|2013-12-31|19.82|19.82|19.82|19.82|0
377351|223|AFCB|2013-12-30|19.82|19.82|19.82|19.82|400
377352|223|AFCB|2013-12-27|19.7|19.7|19.7|19.7|400
377353|223|AFCB|2013-12-26|19.92|19.92|19.92|19.92|0
377354|223|AFCB|2013-12-24|19.92|19.92|19.92|19.92|0
377355|223|AFCB|2013-12-23|19.92|19.92|19.92|19.92|0
377356|223|AFCB|2013-12-20|19.8|20.02|19.8|19.92|3400
377357|223|AFCB|2013-12-19|19.34|19.97|19.34|19.97|500
377358|223|AFCB|2013-12-18|20.59|20.59|19.5|19.7|700
377359|223|AFCB|2013-12-17|20.26|20.6|19.79|19.79|700
377360|223|AFCB|2013-12-16|18.9|20|18.9|20|600
377361|223|AFCB|2013-12-13|19.93|19.93|19.93|19.93|100
377362|223|AFCB|2013-12-12|18.81|20|18.81|20|6100
377363|223|AFCB|2013-12-11|19.92|20|19.92|20|200
377364|223|AFCB|2013-12-10|20.61|20.61|18.67|20|18100
377365|223|AFCB|2013-12-09|20.57|20.6|20.57|20.6|400
377366|223|AFCB|2013-12-06|19.91|20.61|19.84|20|4200
377367|223|AFCB|2013-12-05|19.58|20|19.58|20|700
377368|223|AFCB|2013-12-04|20|20|19.5|19.5|35300
377369|223|AFCB|2013-12-03|18.85|20|18.7|20|5500
377370|223|AFCB|2013-12-02|19|19.03|18.38|18.85|3300
52776|2228|SINO|2013-12-02|2.25|2.48|1.95|2.1|498700
191536|52|AEHR|2014-01-17|2.75|2.83|2.75|2.78|10100
191537|52|AEHR|2014-01-16|2.79|2.84|2.77|2.79|7300
191538|52|AEHR|2014-01-15|2.77|2.8|2.66|2.79|13000
191539|52|AEHR|2014-01-14|3.01|3.01|2.65|2.79|25900
191540|52|AEHR|2014-01-13|2.77|3.07|2.77|2.97|5400
191541|52|AEHR|2014-01-10|3.29|3.36|2.81|2.94|125400
191542|52|AEHR|2014-01-09|2.78|3.29|2.69|3.13|117300
191543|52|AEHR|2014-01-08|2.86|3.05|2.55|2.86|36300
191544|52|AEHR|2014-01-07|3.11|3.14|2.87|2.88|22200
191545|52|AEHR|2014-01-06|2.99|3.14|2.9|3.08|98900
191546|52|AEHR|2014-01-03|3.11|3.11|2.94|3.06|20500
191547|52|AEHR|2014-01-02|3.06|3.35|3|3.15|74300
191548|52|AEHR|2013-12-31|2.98|3.1|2.85|3.09|39600
191549|52|AEHR|2013-12-30|2.8|3.1|2.8|2.93|43100
191550|52|AEHR|2013-12-27|2.77|2.89|2.77|2.85|20200
191551|52|AEHR|2013-12-26|2.65|2.77|2.65|2.74|14700
191552|52|AEHR|2013-12-24|2.77|2.83|2.69|2.69|2400
191553|52|AEHR|2013-12-23|2.64|2.75|2.63|2.7|29300
191554|52|AEHR|2013-12-20|2.78|2.84|2.67|2.67|14300
191555|52|AEHR|2013-12-19|2.73|2.81|2.6|2.78|22100
191556|52|AEHR|2013-12-18|3.01|3.01|2.66|2.74|22200
191557|52|AEHR|2013-12-17|2.84|2.98|2.8|2.85|19400
191558|52|AEHR|2013-12-16|2.85|2.88|2.76|2.77|19600
191559|52|AEHR|2013-12-13|2.55|2.95|2.55|2.76|34000
191560|52|AEHR|2013-12-12|2.73|2.83|2.6|2.6|30000
191561|52|AEHR|2013-12-11|3.22|3.46|2.73|2.78|138600
191562|52|AEHR|2013-12-10|3.03|3.48|3.02|3.33|185300
191563|52|AEHR|2013-12-09|2.92|3.1|2.85|3.05|50300
191564|52|AEHR|2013-12-06|2.86|2.98|2.81|2.91|78100
191565|52|AEHR|2013-12-05|2.86|2.92|2.8|2.8|27500
191566|52|AEHR|2013-12-04|2.85|3.1|2.7|2.8|86300
191567|52|AEHR|2013-12-03|2.75|2.88|2.74|2.85|49900
191568|52|AEHR|2013-12-02|2.89|2.95|2.75|2.8|57000
228085|87|AMOT|2014-01-17|12.02|12.91|12.02|12.26|6100
228086|87|AMOT|2014-01-16|12.97|12.97|12.45|12.53|2200
228087|87|AMOT|2014-01-15|12.36|12.89|12.35|12.57|2900
228088|87|AMOT|2014-01-14|12.53|13.39|12.24|12.32|3900
228089|87|AMOT|2014-01-13|12.59|13.47|12.16|12.66|19100
228090|87|AMOT|2014-01-10|13.35|13.5|12.46|12.88|29500
228091|87|AMOT|2014-01-09|13.15|13.34|13.15|13.25|10500
228092|87|AMOT|2014-01-08|13.29|13.3|12.86|13.04|3500
228093|87|AMOT|2014-01-07|13.29|13.35|12.5|12.86|9300
228094|87|AMOT|2014-01-06|13.45|14.17|13.11|13.11|6500
228095|87|AMOT|2014-01-03|12.72|13.7|12.5|13.5|50000
228096|87|AMOT|2014-01-02|12.25|12.72|12.01|12.72|20700
228097|87|AMOT|2013-12-31|12.5|12.5|12.25|12.45|3600
228098|87|AMOT|2013-12-30|12.33|12.65|12.22|12.65|6400
228099|87|AMOT|2013-12-27|12.5|12.5|12.22|12.49|7800
228100|87|AMOT|2013-12-26|12.5|12.5|12.5|12.5|500
228101|87|AMOT|2013-12-24|12.63|12.74|12.5|12.5|4800
228102|87|AMOT|2013-12-23|12.42|12.75|12.42|12.75|15600
228103|87|AMOT|2013-12-20|11.62|12.5|11.62|12.45|28500
228104|87|AMOT|2013-12-19|12.49|12.49|11.61|11.61|5000
228105|87|AMOT|2013-12-18|12.5|12.5|12.2|12.2|4100
228106|87|AMOT|2013-12-17|12.27|12.8|12.27|12.34|18500
228107|87|AMOT|2013-12-16|12.02|12.4|12.02|12.13|6400
228108|87|AMOT|2013-12-13|11.84|12.15|11.78|11.91|6100
228109|87|AMOT|2013-12-12|12.09|12.2|11.65|11.97|7300
228110|87|AMOT|2013-12-11|12.3|12.5|12.25|12.28|16600
228111|87|AMOT|2013-12-10|12.05|12.45|12.05|12.45|4600
228112|87|AMOT|2013-12-09|10.29|12.32|10.29|12.05|3000
228113|87|AMOT|2013-12-06|12.6|12.8|12.5|12.72|8900
228114|87|AMOT|2013-12-05|12.23|12.85|12.23|12.52|21500
228115|87|AMOT|2013-12-04|11.93|12.41|11.93|12.22|2700
228116|87|AMOT|2013-12-03|12.42|12.42|11.87|12.2|5900
228117|87|AMOT|2013-12-02|12|12.48|10.98|12.47|21800
288843|145|AMKR|2014-01-17|5.93|5.98|5.87|5.93|375000
288844|145|AMKR|2014-01-16|5.98|6.03|5.92|5.96|445800
288845|145|AMKR|2014-01-15|5.95|6.06|5.93|5.97|717400
288846|145|AMKR|2014-01-14|5.87|5.99|5.84|5.95|529700
288847|145|AMKR|2014-01-13|5.95|5.96|5.76|5.81|1079200
288848|145|AMKR|2014-01-10|5.92|5.98|5.85|5.94|444100
288849|145|AMKR|2014-01-09|5.92|5.94|5.8|5.89|646900
288850|145|AMKR|2014-01-08|5.96|6.04|5.87|5.91|684900
288851|145|AMKR|2014-01-07|6.07|6.08|5.93|5.98|651000
288852|145|AMKR|2014-01-06|6.12|6.12|5.96|6.03|781900
288853|145|AMKR|2014-01-03|6.12|6.17|6.08|6.12|748800
194168|54|AERI|2013-12-18|15.83|16.34|15.83|16.08|131600
194169|54|AERI|2013-12-17|15.06|16|14.68|15.73|120700
194170|54|AERI|2013-12-16|14.41|14.97|13.56|14.8|118600
194171|54|AERI|2013-12-13|15.03|15.2|13.79|14.26|119000
194172|54|AERI|2013-12-12|14.93|15.16|14.52|14.95|68400
194173|54|AERI|2013-12-11|16|16.2|14.62|14.93|97500
194174|54|AERI|2013-12-10|15.98|16.73|15.03|15.99|177600
194175|54|AERI|2013-12-09|15.51|16.75|14.91|16|274000
194176|54|AERI|2013-12-06|14.48|16|14.48|15.35|348200
194177|54|AERI|2013-12-05|13.5|15.66|12.5|14.35|248700
496549|329|BKEP|2014-01-17|8.95|9.04|8.73|8.92|8500
496550|329|BKEP|2014-01-16|8.87|9.02|8.87|9.01|41500
496551|329|BKEP|2014-01-15|8.75|8.99|8.75|8.99|22600
496552|329|BKEP|2014-01-14|8.77|8.85|8.77|8.84|6500
496553|329|BKEP|2014-01-13|8.65|8.77|8.59|8.75|18100
496554|329|BKEP|2014-01-10|8.65|8.8|8.54|8.7|25300
496555|329|BKEP|2014-01-09|8.69|8.7|8.6|8.68|6000
496556|329|BKEP|2014-01-08|8.65|8.75|8.65|8.65|13600
496557|329|BKEP|2014-01-07|8.54|8.73|8.52|8.62|27300
496558|329|BKEP|2014-01-06|8.64|8.81|8.6|8.81|15500
496559|329|BKEP|2014-01-03|8.58|8.7|8.58|8.7|10900
496560|329|BKEP|2014-01-02|8.51|8.73|8.27|8.73|54500
496561|329|BKEP|2013-12-31|8.51|8.71|8.4|8.51|29500
496562|329|BKEP|2013-12-30|8.6|8.66|8.52|8.54|33000
496563|329|BKEP|2013-12-27|8.79|8.79|8.55|8.62|42900
496564|329|BKEP|2013-12-26|8.8|8.88|8.72|8.73|9500
496565|329|BKEP|2013-12-24|8.83|8.86|8.73|8.8|6700
496566|329|BKEP|2013-12-23|8.79|8.95|8.79|8.87|260400
496567|329|BKEP|2013-12-20|8.64|8.94|8.64|8.94|15100
496568|329|BKEP|2013-12-19|8.99|8.99|8.61|8.62|181900
496569|329|BKEP|2013-12-18|8.66|8.99|8.65|8.99|13200
496570|329|BKEP|2013-12-17|8.81|8.89|8.61|8.88|22800
496571|329|BKEP|2013-12-16|8.67|8.95|8.61|8.88|28600
496572|329|BKEP|2013-12-13|8.59|8.71|8.43|8.71|20900
496573|329|BKEP|2013-12-12|8.77|8.77|8.55|8.59|27200
496574|329|BKEP|2013-12-11|8.6|8.9|8.55|8.86|38200
496575|329|BKEP|2013-12-10|8.77|8.85|8.56|8.62|12800
496576|329|BKEP|2013-12-09|8.98|8.98|8.65|8.82|39000
496577|329|BKEP|2013-12-06|9|9.01|8.83|8.91|8600
496578|329|BKEP|2013-12-05|9|9.04|8.9|9|5600
496579|329|BKEP|2013-12-04|8.98|9.07|8.78|9.07|30600
496580|329|BKEP|2013-12-03|8.93|9|8.75|8.98|57500
496581|329|BKEP|2013-12-02|9.21|9.21|8.9|8.99|39500
56022|2293|SBLK|2014-01-17|13.69|13.85|13.5|13.6|265400
56023|2293|SBLK|2014-01-16|13.32|13.94|13.32|13.76|356500
56024|2293|SBLK|2014-01-15|12.5|13.08|12.37|13.02|317800
56025|2293|SBLK|2014-01-14|12.3|12.62|12|12.35|201500
56026|2293|SBLK|2014-01-13|12.61|12.74|11.77|12.06|384800
56027|2293|SBLK|2014-01-10|13.19|13.19|12.34|12.82|369400
56028|2293|SBLK|2014-01-09|13.33|13.45|12.5|13.09|328700
56029|2293|SBLK|2014-01-08|13.73|14|13.2|13.4|307000
56030|2293|SBLK|2014-01-07|12.45|14.08|12.41|13.82|585800
56031|2293|SBLK|2014-01-06|13.11|13.12|12.53|12.62|151200
56032|2293|SBLK|2014-01-03|13.01|13.25|12.75|12.89|214600
56033|2293|SBLK|2014-01-02|13.2|13.25|12.68|13.1|158100
56034|2293|SBLK|2013-12-31|12.66|13.44|12.62|13.33|175400
56035|2293|SBLK|2013-12-30|13.04|13.38|12.68|12.88|316000
56036|2293|SBLK|2013-12-27|13.76|13.83|12.62|13.1|293400
56037|2293|SBLK|2013-12-26|13.09|13.73|13.02|13.43|173100
56038|2293|SBLK|2013-12-24|12.97|13.14|12.77|13.1|100800
56039|2293|SBLK|2013-12-23|13.04|13.43|12.57|13.02|452200
56040|2293|SBLK|2013-12-20|11.3|12.42|11.3|12.34|389400
56041|2293|SBLK|2013-12-19|10.91|11.32|10.65|11.19|182400
56042|2293|SBLK|2013-12-18|11.17|11.21|10.71|11.05|167600
56043|2293|SBLK|2013-12-17|10.72|11.17|10.29|11.1|273200
56044|2293|SBLK|2013-12-16|10.6|10.99|10.53|10.8|335100
56045|2293|SBLK|2013-12-13|9.71|10.84|9.57|10.45|859600
56046|2293|SBLK|2013-12-12|9.2|9.36|9.2|9.27|68800
56047|2293|SBLK|2013-12-11|9.03|9.29|9|9.19|184200
56048|2293|SBLK|2013-12-10|8.85|9.13|8.8|8.99|86600
56049|2293|SBLK|2013-12-09|9.2|9.34|8.75|8.85|131100
56050|2293|SBLK|2013-12-06|9.45|9.48|9.2|9.2|87100
56051|2293|SBLK|2013-12-05|9.42|9.6|9.26|9.4|143100
56052|2293|SBLK|2013-12-04|9.44|9.58|9.2|9.35|120500
56053|2293|SBLK|2013-12-03|9.28|9.54|9.2|9.34|118300
56054|2293|SBLK|2013-12-02|9.52|9.82|9.16|9.36|729300
315947|168|AINV|2014-01-17|8.89|8.95|8.87|8.94|1192800
315948|168|AINV|2014-01-16|8.87|8.93|8.86|8.92|1489500
475965|310|BSPM|2014-01-17|2.49|2.66|2.46|2.48|551300
475966|310|BSPM|2014-01-16|2.39|2.54|2.32|2.45|351400
475967|310|BSPM|2014-01-15|2.53|2.63|2.36|2.42|785400
475968|310|BSPM|2014-01-14|2.28|2.36|2.23|2.33|172300
475969|310|BSPM|2014-01-13|2.45|2.45|2.25|2.29|278100
475970|310|BSPM|2014-01-10|2.5|2.55|2.31|2.4|368700
475971|310|BSPM|2014-01-09|2.5|2.57|2.34|2.42|515600
475972|310|BSPM|2014-01-08|2.16|2.41|2.16|2.35|361800
475973|310|BSPM|2014-01-07|2.25|2.25|2.14|2.2|213600
475974|310|BSPM|2014-01-06|2.41|2.5|2.18|2.22|617800
475975|310|BSPM|2014-01-03|2.16|2.56|2.13|2.41|1476600
475976|310|BSPM|2014-01-02|2.1|2.13|2.03|2.09|121700
475977|310|BSPM|2013-12-31|2|2.1|1.97|2.07|139400
475978|310|BSPM|2013-12-30|1.94|2.03|1.87|2|146300
475979|310|BSPM|2013-12-27|1.95|2.04|1.85|1.98|214000
475980|310|BSPM|2013-12-26|2.01|2.06|1.93|1.95|152600
475981|310|BSPM|2013-12-24|2.05|2.07|2.02|2.02|44300
475982|310|BSPM|2013-12-23|2.2|2.2|1.95|2.07|107500
475983|310|BSPM|2013-12-20|2.1|2.15|2.06|2.12|159400
475984|310|BSPM|2013-12-19|2.18|2.2|2.1|2.16|97000
475985|310|BSPM|2013-12-18|2.04|2.28|2.04|2.18|293400
475986|310|BSPM|2013-12-17|2.04|2.07|2|2.04|44500
475987|310|BSPM|2013-12-16|2.08|2.08|2|2.06|71200
475988|310|BSPM|2013-12-13|1.97|2.1|1.93|2.01|110100
475989|310|BSPM|2013-12-12|2.03|2.03|1.94|1.98|84300
475990|310|BSPM|2013-12-11|2|2.1|2|2.05|83900
475991|310|BSPM|2013-12-10|2.13|2.25|1.98|2.05|209000
475992|310|BSPM|2013-12-09|2.23|2.3|2.15|2.16|153100
475993|310|BSPM|2013-12-06|2.29|2.38|2.18|2.19|109000
475994|310|BSPM|2013-12-05|2.18|2.27|2.1|2.26|226000
475995|310|BSPM|2013-12-04|2.17|2.29|2.15|2.18|131200
475996|310|BSPM|2013-12-03|2.41|2.45|2.13|2.28|854800
475997|310|BSPM|2013-12-02|1.9|2.53|1.9|2.5|2027400
55356|2282|SAVE|2014-01-17|50|50.43|49.78|50|683200
55357|2282|SAVE|2014-01-16|48.6|50.15|48.47|50|1243100
55358|2282|SAVE|2014-01-15|47.97|48.44|47.72|48.3|450700
55359|2282|SAVE|2014-01-14|46.62|47.98|46.47|47.81|406900
55360|2282|SAVE|2014-01-13|48.21|48.7|46.35|46.71|678600
55361|2282|SAVE|2014-01-10|48.11|49.3|47.53|47.92|1000800
55362|2282|SAVE|2014-01-09|47.16|48.07|46.99|48.07|1169900
55363|2282|SAVE|2014-01-08|46.41|47.07|46.16|46.7|745700
55364|2282|SAVE|2014-01-07|46.38|46.77|45.91|46.42|754000
55365|2282|SAVE|2014-01-06|47.88|48.38|45.91|46|772900
55366|2282|SAVE|2014-01-03|45.75|47.77|45.62|47.58|937500
55367|2282|SAVE|2014-01-02|45.36|45.7|44.56|45.65|583000
55368|2282|SAVE|2013-12-31|45.13|46.12|45.01|45.41|572800
55369|2282|SAVE|2013-12-30|44.72|45.3|44.25|45.15|455200
55370|2282|SAVE|2013-12-27|46.17|46.17|44.44|44.88|550900
55371|2282|SAVE|2013-12-26|46.22|46.43|45.62|46.03|339800
55372|2282|SAVE|2013-12-24|46.06|46.34|45.45|45.94|250900
55373|2282|SAVE|2013-12-23|47.2|47.62|45.91|46.14|1056900
55374|2282|SAVE|2013-12-20|44.52|46.78|44|46.06|1878000
55375|2282|SAVE|2013-12-19|44.45|44.75|43.32|44.24|602100
55376|2282|SAVE|2013-12-18|42.88|44.48|42.88|44.42|701300
55377|2282|SAVE|2013-12-17|43.1|43.29|42.5|42.92|453200
55378|2282|SAVE|2013-12-16|43.14|43.8|42.81|43.24|488800
55379|2282|SAVE|2013-12-13|43.39|44.29|42.62|43.04|745600
55380|2282|SAVE|2013-12-12|42.25|43.69|42.25|43.36|676700
55381|2282|SAVE|2013-12-11|43.47|43.83|42.27|42.38|449900
55382|2282|SAVE|2013-12-10|44.6|44.91|43.34|43.4|720700
55383|2282|SAVE|2013-12-09|44.37|45.1|44.09|45.01|631900
55384|2282|SAVE|2013-12-06|44.29|44.62|43.57|44.17|473000
55385|2282|SAVE|2013-12-05|43.91|44.32|43.52|43.81|365500
55386|2282|SAVE|2013-12-04|44.24|44.43|43.12|43.9|514600
55387|2282|SAVE|2013-12-03|44.9|44.9|43.52|44.58|779600
55388|2282|SAVE|2013-12-02|45.87|46.05|45.15|45.24|537800
290149|146|AMSG|2014-01-17|45|45.05|44.7|44.87|95900
290150|146|AMSG|2014-01-16|45|45.4|44.43|45.03|126800
290151|146|AMSG|2014-01-15|45.03|45.37|44.92|45.1|180000
290152|146|AMSG|2014-01-14|45|45.1|44.77|45|92100
290153|146|AMSG|2014-01-13|45.6|45.6|44.45|45|147400
290154|146|AMSG|2014-01-10|45.6|45.98|45.18|45.62|135000
290155|146|AMSG|2014-01-09|45.45|45.7|44.83|45.5|197700
290156|146|AMSG|2014-01-08|45.22|45.47|44.87|45.42|214200
290157|146|AMSG|2014-01-07|45.07|45.95|44.79|45.41|215500
290158|146|AMSG|2014-01-06|45.78|45.78|44.45|44.77|162600
290159|146|AMSG|2014-01-03|45.64|45.93|45.3|45.7|136700
290160|146|AMSG|2014-01-02|45.66|45.91|45.2|45.72|145000
51444|2169|SHIP|2014-01-09|1.66|1.75|1.59|1.75|32700
51445|2169|SHIP|2014-01-08|1.78|1.82|1.7|1.78|33700
51446|2169|SHIP|2014-01-07|1.83|2|1.8|1.92|45200
51447|2169|SHIP|2014-01-06|1.85|1.89|1.78|1.89|22100
51448|2169|SHIP|2014-01-03|1.97|2.02|1.86|1.89|17700
51449|2169|SHIP|2014-01-02|1.96|1.99|1.87|1.99|22300
51450|2169|SHIP|2013-12-31|1.97|2.07|1.78|2.01|56100
51451|2169|SHIP|2013-12-30|2.12|2.19|1.82|2.03|60700
51452|2169|SHIP|2013-12-27|2.2|2.37|1.91|2.1|457000
51453|2169|SHIP|2013-12-26|1.4|1.89|1.4|1.89|292000
51454|2169|SHIP|2013-12-24|1.38|1.44|1.35|1.41|8100
51455|2169|SHIP|2013-12-23|1.38|1.38|1.24|1.34|13400
51456|2169|SHIP|2013-12-20|1.43|1.43|1.35|1.38|1400
51457|2169|SHIP|2013-12-19|1.36|1.43|1.36|1.42|1700
51458|2169|SHIP|2013-12-18|1.3|1.43|1.3|1.41|33500
51459|2169|SHIP|2013-12-17|1.32|1.44|1.29|1.39|26400
51460|2169|SHIP|2013-12-16|1.35|1.44|1.24|1.44|35700
51461|2169|SHIP|2013-12-13|1.29|1.44|1.25|1.44|9700
51462|2169|SHIP|2013-12-12|1.22|1.26|1.22|1.26|7100
51463|2169|SHIP|2013-12-11|1.24|1.28|1.19|1.26|8800
51464|2169|SHIP|2013-12-10|1.34|1.34|1.13|1.32|31500
51465|2169|SHIP|2013-12-09|1.44|1.44|1.4|1.4|5100
51466|2169|SHIP|2013-12-06|1.41|1.45|1.31|1.45|27500
51467|2169|SHIP|2013-12-05|1.33|1.42|1.25|1.37|29100
51468|2169|SHIP|2013-12-04|1.35|1.43|1.28|1.31|11500
51469|2169|SHIP|2013-12-03|1.35|1.35|1.29|1.34|16600
51470|2169|SHIP|2013-12-02|1.45|1.53|1.23|1.43|100800
291455|147|ASYS|2014-01-17|9.53|9.65|9.2|9.39|59800
291456|147|ASYS|2014-01-16|9.29|9.59|9.28|9.39|73200
291457|147|ASYS|2014-01-15|8.82|9.66|8.82|9.25|101800
291458|147|ASYS|2014-01-14|8.7|9.15|8.57|8.9|93400
291459|147|ASYS|2014-01-13|8.89|8.97|8.23|8.73|56600
291460|147|ASYS|2014-01-10|9|9.34|8.72|8.83|26000
291461|147|ASYS|2014-01-09|8.43|9.8|8.19|8.99|159000
291462|147|ASYS|2014-01-08|7.71|8.47|7.53|8.39|126700
291463|147|ASYS|2014-01-07|7.36|7.91|7.26|7.8|39600
291464|147|ASYS|2014-01-06|7.46|7.49|7.2|7.25|35800
291465|147|ASYS|2014-01-03|7.11|7.48|7.08|7.39|50600
291466|147|ASYS|2014-01-02|6.87|7.14|6.87|7.05|25300
291467|147|ASYS|2013-12-31|6.53|6.98|6.51|6.96|52300
291468|147|ASYS|2013-12-30|6.42|6.68|6.19|6.68|153700
291469|147|ASYS|2013-12-27|6.46|6.67|6.28|6.47|61100
291470|147|ASYS|2013-12-26|6.68|6.68|6.45|6.5|51300
291471|147|ASYS|2013-12-24|6.73|6.73|6.63|6.71|8100
291472|147|ASYS|2013-12-23|6.78|6.8|6.61|6.72|26000
291473|147|ASYS|2013-12-20|6.89|6.95|6.62|6.77|39400
291474|147|ASYS|2013-12-19|7.01|7.08|6.85|6.94|41900
291475|147|ASYS|2013-12-18|7.39|7.42|6.82|7.07|52100
291476|147|ASYS|2013-12-17|7.42|7.48|7.29|7.43|10200
291477|147|ASYS|2013-12-16|7.35|7.47|7.21|7.42|18400
291478|147|ASYS|2013-12-13|7.29|7.5|7.2|7.3|33100
291479|147|ASYS|2013-12-12|6.99|7.61|6.99|7.39|52900
291480|147|ASYS|2013-12-11|7.47|7.63|6.89|7.01|64000
291481|147|ASYS|2013-12-10|7.79|7.79|7.55|7.6|32100
291482|147|ASYS|2013-12-09|7.91|7.95|7.75|7.78|11900
291483|147|ASYS|2013-12-06|8.17|8.17|7.91|7.95|6900
291484|147|ASYS|2013-12-05|8.11|8.2|7.78|8.2|27100
291485|147|ASYS|2013-12-04|7.61|8.22|7.61|8.1|44900
291486|147|ASYS|2013-12-03|7.5|7.6|7.41|7.56|11600
291487|147|ASYS|2013-12-02|7.6|7.65|7.47|7.47|19300
194201|55|AVAV|2014-01-17|30|30.46|29.83|29.91|167800
194202|55|AVAV|2014-01-16|30.23|30.6|29.92|30.06|187600
194203|55|AVAV|2014-01-15|29.71|30.82|29.5|30.11|483000
194204|55|AVAV|2014-01-14|29.76|29.91|29.4|29.49|382900
194205|55|AVAV|2014-01-13|29.72|29.86|29.28|29.49|853200
194206|55|AVAV|2014-01-10|28.01|28.19|27.68|27.99|191700
194207|55|AVAV|2014-01-09|28.09|28.19|27.78|27.97|216300
194208|55|AVAV|2014-01-08|28.12|28.26|27.34|28|259400
194209|55|AVAV|2014-01-07|28.34|28.47|27.75|28|281100
194210|55|AVAV|2014-01-06|28.85|29|27.71|28.09|266900
194211|55|AVAV|2014-01-03|28.25|28.65|28.25|28.5|256300
194212|55|AVAV|2014-01-02|29.25|29.41|28.14|28.17|335600
194213|55|AVAV|2013-12-31|29.18|29.43|28.81|29.14|481000
194214|55|AVAV|2013-12-30|28.76|29.13|28.57|28.77|280700
194215|55|AVAV|2013-12-27|28.58|28.58|28.23|28.5|151600
194216|55|AVAV|2013-12-26|28.79|29.09|28.19|28.41|205700
194217|55|AVAV|2013-12-24|28.61|28.86|28.05|28.73|106700
194218|55|AVAV|2013-12-23|28.41|28.63|28.18|28.35|171000
194219|55|AVAV|2013-12-20|28.34|28.44|28|28.35|311000
194220|55|AVAV|2013-12-19|28.49|28.68|28.3|28.36|85800
194221|55|AVAV|2013-12-18|28.45|28.65|28.06|28.49|160300
194222|55|AVAV|2013-12-17|28.88|28.97|28.34|28.48|149900
194223|55|AVAV|2013-12-16|28.23|28.96|28.23|28.8|193800
194224|55|AVAV|2013-12-13|27.42|28.31|27.17|28.03|282000
194225|55|AVAV|2013-12-12|28.07|28.36|27.11|27.45|294400
194226|55|AVAV|2013-12-11|28.7|28.81|28.07|28.13|183700
194227|55|AVAV|2013-12-10|29.7|29.75|28.67|28.7|236400
194228|55|AVAV|2013-12-09|29.66|30.16|29.29|29.57|600100
194229|55|AVAV|2013-12-06|29.97|30.05|29.53|29.55|267800
194230|55|AVAV|2013-12-05|29.76|29.99|29.36|29.82|140800
194231|55|AVAV|2013-12-04|30.6|30.6|29.42|29.75|359900
194232|55|AVAV|2013-12-03|29.95|30.12|29.28|29.56|317700
194233|55|AVAV|2013-12-02|30.5|31.5|29.74|29.91|273500
503832|336|WIFI|2014-01-17|6.29|6.47|6.29|6.3|60200
503833|336|WIFI|2014-01-16|6.39|6.52|6.3|6.34|94800
503834|336|WIFI|2014-01-15|6.32|6.5|6.3|6.42|95400
503835|336|WIFI|2014-01-14|6.29|6.34|6.25|6.28|45900
503836|336|WIFI|2014-01-13|6.32|6.36|6.21|6.23|156500
503837|336|WIFI|2014-01-10|6.45|6.45|6.27|6.34|107100
503838|336|WIFI|2014-01-09|6.49|6.6|6.32|6.45|126200
503839|336|WIFI|2014-01-08|6.5|6.6|6.38|6.45|115600
503840|336|WIFI|2014-01-07|6.53|6.6|6.41|6.49|214900
503841|336|WIFI|2014-01-06|6.41|6.54|6.36|6.53|90300
503842|336|WIFI|2014-01-03|6.38|6.59|6.28|6.41|97000
503843|336|WIFI|2014-01-02|6.41|6.47|6.31|6.39|136500
503844|336|WIFI|2013-12-31|6.49|6.6|6.36|6.41|272000
503845|336|WIFI|2013-12-30|6.57|6.57|6.41|6.5|135700
503846|336|WIFI|2013-12-27|6.59|6.6|6.4|6.6|111500
503847|336|WIFI|2013-12-26|6.51|6.6|6.47|6.57|272100
503848|336|WIFI|2013-12-24|6.51|6.6|6.49|6.54|117800
503849|336|WIFI|2013-12-23|6.45|6.64|6.39|6.55|243100
503850|336|WIFI|2013-12-20|6.3|6.44|6.26|6.4|356600
503851|336|WIFI|2013-12-19|6.39|6.48|6.24|6.26|334500
503852|336|WIFI|2013-12-18|6.25|6.35|6.24|6.29|173600
503853|336|WIFI|2013-12-17|6.37|6.37|6.24|6.25|85100
503854|336|WIFI|2013-12-16|6.31|6.43|6.26|6.36|143000
503855|336|WIFI|2013-12-13|6.26|6.37|6.24|6.31|118300
503856|336|WIFI|2013-12-12|6.19|6.38|6.14|6.25|308900
503857|336|WIFI|2013-12-11|6.22|6.27|6.07|6.24|586200
503858|336|WIFI|2013-12-10|6.45|6.6|6.31|6.32|114000
503859|336|WIFI|2013-12-09|6.49|6.64|6.39|6.44|137200
503860|336|WIFI|2013-12-06|6.64|6.64|6.37|6.5|117100
503861|336|WIFI|2013-12-05|6.51|6.62|6.42|6.59|69500
503862|336|WIFI|2013-12-04|6.52|6.69|6.52|6.53|233000
503863|336|WIFI|2013-12-03|6.37|6.6|6.29|6.52|153600
503864|336|WIFI|2013-12-02|6.55|6.55|6.15|6.39|318500
109884|4482|LFL|2014-01-17|16|16.36|15.96|16.36|511400
109885|4482|LFL|2014-01-16|15.9|16.16|15.84|16.06|1139400
109886|4482|LFL|2014-01-15|15.72|16|15.67|15.9|2126200
109887|4482|LFL|2014-01-14|15.5|15.71|15.45|15.7|578300
109888|4482|LFL|2014-01-13|15.33|15.54|15.33|15.54|1326000
109889|4482|LFL|2014-01-10|15.2|15.39|15.19|15.35|2377100
109890|4482|LFL|2014-01-09|15.45|15.5|15.3|15.45|926600
109891|4482|LFL|2014-01-08|15.18|15.39|15.17|15.34|688900
109892|4482|LFL|2014-01-07|15.37|15.39|15.22|15.22|430300
109893|4482|LFL|2014-01-06|15.58|15.58|15.12|15.37|754000
109894|4482|LFL|2014-01-03|15.41|15.6|15.39|15.58|375300
109895|4482|LFL|2014-01-02|15.95|15.96|15.38|15.43|649500
109896|4482|LFL|2013-12-31|16.03|16.37|15.94|16.31|504700
109897|4482|LFL|2013-12-30|15.69|15.97|15.69|15.96|372600
109898|4482|LFL|2013-12-27|15.57|15.76|15.57|15.73|400100
109899|4482|LFL|2013-12-26|15.79|15.88|15.42|15.48|439400
109900|4482|LFL|2013-12-24|15.77|15.85|15.55|15.77|257100
109901|4482|LFL|2013-12-23|15.91|16.03|15.72|15.75|567700
109902|4482|LFL|2013-12-20|15.66|15.97|15.43|15.93|1649500
109903|4482|LFL|2013-12-19|15.28|15.72|15.27|15.68|1190700
109904|4482|LFL|2013-12-18|15.24|15.51|15.14|15.48|1705500
109905|4482|LFL|2013-12-17|16.09|16.12|15.38|15.51|1807700
109906|4482|LFL|2013-12-16|16.19|16.21|16.1|16.18|1992900
109907|4482|LFL|2013-12-13|16.14|16.35|16.07|16.27|2153200
109908|4482|LFL|2013-12-12|16.07|16.21|16.05|16.19|1984100
109909|4482|LFL|2013-12-11|16.04|16.2|15.98|16.16|1589800
109910|4482|LFL|2013-12-10|16|16.11|15.84|16.05|1669400
109911|4482|LFL|2013-12-09|15.83|16.17|15.72|16.15|2520400
109912|4482|LFL|2013-12-06|15.86|15.95|15.73|15.87|474900
109913|4482|LFL|2013-12-05|15.61|15.87|15.61|15.83|1023800
288854|145|AMKR|2014-01-02|6.13|6.15|6.01|6.13|943700
288855|145|AMKR|2013-12-31|6.12|6.19|6.03|6.13|981900
288856|145|AMKR|2013-12-30|5.87|6.11|5.81|6.1|1715600
288857|145|AMKR|2013-12-27|5.87|5.87|5.78|5.84|585200
288858|145|AMKR|2013-12-26|5.87|5.88|5.79|5.85|638500
288859|145|AMKR|2013-12-24|5.88|5.89|5.85|5.86|224900
288860|145|AMKR|2013-12-23|5.81|5.9|5.77|5.86|891500
288861|145|AMKR|2013-12-20|5.63|5.79|5.61|5.75|2266900
288862|145|AMKR|2013-12-19|5.91|5.91|5.6|5.63|1141800
288863|145|AMKR|2013-12-18|5.58|5.67|5.43|5.56|772400
288864|145|AMKR|2013-12-17|5.66|5.66|5.56|5.58|510200
288865|145|AMKR|2013-12-16|5.52|5.67|5.5|5.6|1073200
288866|145|AMKR|2013-12-13|5.46|5.55|5.44|5.47|557200
288867|145|AMKR|2013-12-12|5.46|5.51|5.45|5.46|809100
288868|145|AMKR|2013-12-11|5.65|5.65|5.44|5.51|1388300
288869|145|AMKR|2013-12-10|5.8|5.81|5.65|5.65|914500
288870|145|AMKR|2013-12-09|5.87|5.89|5.75|5.79|641200
288871|145|AMKR|2013-12-06|5.82|5.88|5.81|5.85|831000
288872|145|AMKR|2013-12-05|5.85|5.88|5.8|5.8|587300
288873|145|AMKR|2013-12-04|5.86|5.86|5.78|5.84|751000
288874|145|AMKR|2013-12-03|5.95|6|5.85|5.86|1074300
288875|145|AMKR|2013-12-02|6.03|6.05|5.92|5.97|800000
391221|237|AUBN|2014-01-17|25.73|25.73|25.73|25.73|100
391222|237|AUBN|2014-01-16|25.5|25.74|25.5|25.74|1000
391223|237|AUBN|2014-01-15|25.43|25.43|25.4|25.43|1800
391224|237|AUBN|2014-01-14|25.68|25.68|25.16|25.16|500
391225|237|AUBN|2014-01-13|25.68|25.68|25.68|25.68|500
391226|237|AUBN|2014-01-10|25.12|25.12|25.12|25.12|400
391227|237|AUBN|2014-01-09|25.1|25.1|25.1|25.1|600
391228|237|AUBN|2014-01-08|25.15|25.15|25.15|25.15|0
391229|237|AUBN|2014-01-07|25.13|25.25|25.13|25.15|1400
391230|237|AUBN|2014-01-06|25.05|25.1|25.05|25.1|1100
391231|237|AUBN|2014-01-03|25.5|25.5|25.5|25.5|400
391232|237|AUBN|2014-01-02|25|25|25|25|0
391233|237|AUBN|2013-12-31|25|25|25|25|200
391234|237|AUBN|2013-12-30|25.06|25.06|25.05|25.05|700
391235|237|AUBN|2013-12-27|25.86|25.86|25.6|25.6|700
391236|237|AUBN|2013-12-26|24.8|25.25|24.8|25.1|2200
391237|237|AUBN|2013-12-24|24.99|25.98|24.34|24.34|1400
391238|237|AUBN|2013-12-23|25.83|25.83|24.32|24.32|300
391239|237|AUBN|2013-12-20|25|25.48|24.77|24.77|2900
391240|237|AUBN|2013-12-19|24.94|24.94|24.94|24.94|0
391241|237|AUBN|2013-12-18|24.9|24.99|24.55|24.94|1300
391242|237|AUBN|2013-12-17|24.34|24.99|24.34|24.99|400
391243|237|AUBN|2013-12-16|25|25|25|25|0
391244|237|AUBN|2013-12-13|25|25|25|25|0
391245|237|AUBN|2013-12-12|25|25|25|25|300
391246|237|AUBN|2013-12-11|24.56|24.56|24.56|24.56|0
391247|237|AUBN|2013-12-10|24.56|24.56|24.56|24.56|0
391248|237|AUBN|2013-12-09|24.56|24.56|24.56|24.56|300
391249|237|AUBN|2013-12-06|24.7|25|24.3|24.95|700
391250|237|AUBN|2013-12-05|25.08|25.08|25|25|700
391251|237|AUBN|2013-12-04|25.05|25.05|25.05|25.05|100
391252|237|AUBN|2013-12-03|24.93|24.93|24.55|24.55|200
391253|237|AUBN|2013-12-02|24.8|24.8|24.8|24.8|0
457537|294|BGMD|2014-01-17|1.28|1.28|1.2|1.24|886800
457538|294|BGMD|2014-01-16|1.38|1.41|1.16|1.28|1225800
457539|294|BGMD|2014-01-15|1.4|1.44|1.34|1.37|883500
457540|294|BGMD|2014-01-14|1.35|1.45|1.32|1.38|889800
457541|294|BGMD|2014-01-13|1.53|1.58|1.34|1.35|1691600
457542|294|BGMD|2014-01-10|1.36|1.65|1.36|1.52|5215000
457543|294|BGMD|2014-01-09|1.33|1.39|1.27|1.35|1298000
457544|294|BGMD|2014-01-08|1.29|1.41|1.25|1.33|1472700
457545|294|BGMD|2014-01-07|1.41|1.41|1.25|1.27|1743900
457546|294|BGMD|2014-01-06|1.48|1.48|1.26|1.4|2845500
457547|294|BGMD|2014-01-03|1.12|1.58|1.1|1.5|12450100
457548|294|BGMD|2014-01-02|1.01|1.1|1|1.09|1126900
457549|294|BGMD|2013-12-31|0.98|1.11|0.98|1.04|1575200
457550|294|BGMD|2013-12-30|0.99|1.01|0.97|1.01|598800
457551|294|BGMD|2013-12-27|0.95|1.05|0.95|0.98|1211200
457552|294|BGMD|2013-12-26|1.03|1.03|0.96|0.98|926700
457553|294|BGMD|2013-12-24|0.94|1.06|0.94|1.03|1510200
457554|294|BGMD|2013-12-23|0.98|0.98|0.91|0.92|598800
457555|294|BGMD|2013-12-20|0.99|1.03|0.9|0.96|1362300
457556|294|BGMD|2013-12-19|1.07|1.14|0.98|1.01|2950200
457557|294|BGMD|2013-12-18|0.95|1.05|0.87|1.04|1811200
457558|294|BGMD|2013-12-17|1|1|0.89|0.89|1940300
457559|294|BGMD|2013-12-16|1.11|1.14|0.96|0.98|2408600
315949|168|AINV|2014-01-15|8.69|8.94|8.67|8.92|2970800
315950|168|AINV|2014-01-14|8.59|8.69|8.58|8.66|1170000
315951|168|AINV|2014-01-13|8.64|8.71|8.56|8.59|1503300
315952|168|AINV|2014-01-10|8.61|8.66|8.53|8.64|1007300
315953|168|AINV|2014-01-09|8.57|8.63|8.51|8.6|1923700
315954|168|AINV|2014-01-08|8.54|8.56|8.47|8.56|1391400
315955|168|AINV|2014-01-07|8.54|8.6|8.52|8.56|1615300
315956|168|AINV|2014-01-06|8.58|8.6|8.49|8.53|1434800
315957|168|AINV|2014-01-03|8.42|8.55|8.42|8.51|1417100
315958|168|AINV|2014-01-02|8.48|8.48|8.38|8.42|1194600
315959|168|AINV|2013-12-31|8.46|8.56|8.46|8.48|1371900
315960|168|AINV|2013-12-30|8.51|8.55|8.47|8.47|1187200
315961|168|AINV|2013-12-27|8.58|8.58|8.48|8.51|856100
315962|168|AINV|2013-12-26|8.61|8.65|8.53|8.54|822700
315963|168|AINV|2013-12-24|8.59|8.61|8.57|8.6|599800
315964|168|AINV|2013-12-23|8.5|8.58|8.5|8.58|1545300
315965|168|AINV|2013-12-20|8.43|8.54|8.41|8.48|2611700
315966|168|AINV|2013-12-19|8.51|8.53|8.38|8.38|1677400
315967|168|AINV|2013-12-18|8.56|8.62|8.5|8.51|2892300
315968|168|AINV|2013-12-17|8.49|8.58|8.4|8.53|1783100
315969|168|AINV|2013-12-16|8.72|8.79|8.63|8.71|1451900
315970|168|AINV|2013-12-13|8.66|8.71|8.51|8.65|1654900
315971|168|AINV|2013-12-12|8.69|8.77|8.63|8.64|1110700
315972|168|AINV|2013-12-11|8.81|8.84|8.65|8.66|1352600
315973|168|AINV|2013-12-10|8.85|8.85|8.72|8.78|1720300
315974|168|AINV|2013-12-09|8.86|8.9|8.79|8.86|1463000
315975|168|AINV|2013-12-06|8.79|8.88|8.79|8.83|1064300
315976|168|AINV|2013-12-05|8.77|8.78|8.69|8.74|1030600
315977|168|AINV|2013-12-04|8.78|8.82|8.67|8.79|1048000
315978|168|AINV|2013-12-03|8.81|8.91|8.71|8.79|1254000
315979|168|AINV|2013-12-02|8.89|9.05|8.83|8.85|1328400
230697|89|MDRX|2014-01-17|16.58|16.97|16.49|16.69|1384700
230698|89|MDRX|2014-01-16|16.64|16.8|16.47|16.62|1181300
230699|89|MDRX|2014-01-15|16.17|16.98|15.9|16.71|4856600
230700|89|MDRX|2014-01-14|15.21|15.56|15.1|15.52|725700
230701|89|MDRX|2014-01-13|15.25|15.5|15.1|15.14|848900
230702|89|MDRX|2014-01-10|15.07|15.44|15|15.41|1649300
230703|89|MDRX|2014-01-09|15.2|15.26|14.98|15.01|1527700
230704|89|MDRX|2014-01-08|15.27|15.31|14.98|15.18|1731100
230705|89|MDRX|2014-01-07|14.83|15.34|14.7|15.3|3069000
230706|89|MDRX|2014-01-06|14.72|14.87|14.49|14.71|2368700
230707|89|MDRX|2014-01-03|15.37|15.46|15.17|15.34|1100100
230708|89|MDRX|2014-01-02|15.41|15.54|15.14|15.39|991100
230709|89|MDRX|2013-12-31|15.45|15.54|15.28|15.46|1267600
230710|89|MDRX|2013-12-30|15.16|15.4|14.92|15.38|986200
230711|89|MDRX|2013-12-27|15.01|15.25|14.9|15.21|594800
230712|89|MDRX|2013-12-26|15.28|15.29|15.08|15.14|520300
230713|89|MDRX|2013-12-24|15.17|15.28|15.04|15.24|384100
230714|89|MDRX|2013-12-23|15.08|15.2|14.91|15.2|906900
230715|89|MDRX|2013-12-20|14.95|15.06|14.84|15.02|1945300
230716|89|MDRX|2013-12-19|14.99|15.05|14.78|14.91|1232200
230717|89|MDRX|2013-12-18|14.96|15.12|14.88|15.05|1108600
230718|89|MDRX|2013-12-17|14.91|15.02|14.82|14.96|1322300
230719|89|MDRX|2013-12-16|14.82|15.1|14.75|14.96|2332300
230720|89|MDRX|2013-12-13|14.83|14.92|14.68|14.77|1234800
230721|89|MDRX|2013-12-12|14.78|14.9|14.59|14.78|1224800
230722|89|MDRX|2013-12-11|15.11|15.18|14.75|14.83|3124700
230723|89|MDRX|2013-12-10|15.15|15.29|15.15|15.18|793400
230724|89|MDRX|2013-12-09|15.38|15.38|15.04|15.22|972300
230725|89|MDRX|2013-12-06|15.37|15.44|15.14|15.18|688100
230726|89|MDRX|2013-12-05|15.12|15.27|15.03|15.27|1032900
230727|89|MDRX|2013-12-04|14.95|15.22|14.94|15.14|2246100
230728|89|MDRX|2013-12-03|15.01|15.07|14.96|15|1469900
230729|89|MDRX|2013-12-02|14.97|15.11|14.89|15.02|1483600
108578|4450|KNX|2014-01-17|19.64|19.74|19.43|19.65|760100
108579|4450|KNX|2014-01-16|19.5|19.75|19.43|19.73|954600
108580|4450|KNX|2014-01-15|19.45|19.62|19.35|19.53|522500
108581|4450|KNX|2014-01-14|19.38|19.55|19.31|19.43|493800
108582|4450|KNX|2014-01-13|19.6|19.74|19.25|19.35|971900
108583|4450|KNX|2014-01-10|19.27|19.59|19.2|19.57|752600
108584|4450|KNX|2014-01-09|19.03|19.23|18.85|19.16|1149800
108585|4450|KNX|2014-01-08|18.73|18.79|18.56|18.66|751300
108586|4450|KNX|2014-01-07|18.33|18.8|18.33|18.79|941300
108587|4450|KNX|2014-01-06|18.39|18.46|18.17|18.29|480500
108588|4450|KNX|2014-01-03|18.08|18.33|17.95|18.27|365100
108589|4450|KNX|2014-01-02|18.25|18.31|18|18.08|538800
108590|4450|KNX|2013-12-31|18.42|18.45|18.28|18.34|338300
108591|4450|KNX|2013-12-30|18.47|18.55|18.36|18.41|247400
290161|146|AMSG|2013-12-31|45.95|46.35|45.4|45.92|101700
290162|146|AMSG|2013-12-30|45.85|46.07|45.38|45.8|84000
290163|146|AMSG|2013-12-27|46|46|45.38|45.76|138300
290164|146|AMSG|2013-12-26|46.23|46.23|45.64|45.85|180500
290165|146|AMSG|2013-12-24|45.98|46.22|45.74|46|76800
290166|146|AMSG|2013-12-23|45.86|46.24|45.54|45.79|139200
290167|146|AMSG|2013-12-20|45.87|46.28|45.57|45.85|359700
290168|146|AMSG|2013-12-19|46|46.1|45.52|45.64|131200
290169|146|AMSG|2013-12-18|46.2|46.21|45.39|45.99|275300
290170|146|AMSG|2013-12-17|46.55|46.55|44.39|46.05|131000
290171|146|AMSG|2013-12-16|46.33|46.57|45.78|46.5|61200
290172|146|AMSG|2013-12-13|45.97|46.35|45.44|46.05|105800
290173|146|AMSG|2013-12-12|45.95|46.11|45.71|45.76|122600
290174|146|AMSG|2013-12-11|46.27|46.3|45.77|45.89|232200
290175|146|AMSG|2013-12-10|46.15|46.61|46.03|46.29|196400
290176|146|AMSG|2013-12-09|46.24|46.72|45.82|46.16|161700
290177|146|AMSG|2013-12-06|46.36|46.74|45.94|46.06|282100
290178|146|AMSG|2013-12-05|46.18|46.3|45.56|45.82|129900
290179|146|AMSG|2013-12-04|46.67|47.01|45.7|46.17|106400
290180|146|AMSG|2013-12-03|46.67|47.32|46.52|46.96|156200
290181|146|AMSG|2013-12-02|48.29|48.29|46.59|46.86|167300
107272|4398|KSU|2014-01-17|116.39|117.43|116.31|116.31|932700
107273|4398|KSU|2014-01-16|117.34|117.56|116.22|117.1|921700
107274|4398|KSU|2014-01-15|118.22|119.68|117.92|119.16|853400
107275|4398|KSU|2014-01-14|116.26|118.17|115.69|117.95|695600
107276|4398|KSU|2014-01-13|116.32|117.62|115.61|116.01|1232500
107277|4398|KSU|2014-01-10|116.6|117.09|114.64|116.38|1079400
107278|4398|KSU|2014-01-09|117.36|117.85|115.24|116.6|1068200
107279|4398|KSU|2014-01-08|117.76|118.42|115.94|117.09|817100
107280|4398|KSU|2014-01-07|116.76|118.11|116.37|117.99|972300
107281|4398|KSU|2014-01-06|119.93|120.21|115.68|116.37|1203900
107282|4398|KSU|2014-01-03|120.28|121.71|119.3|119.77|592400
107283|4398|KSU|2014-01-02|123.04|123.21|119.46|120|800500
107284|4398|KSU|2013-12-31|122.88|123.89|122.7|123.83|508200
107285|4398|KSU|2013-12-30|122.04|122.65|121.25|122.33|327400
107286|4398|KSU|2013-12-27|123.45|124.1|121.45|122.04|390500
107287|4398|KSU|2013-12-26|123.1|123.96|122.82|123.67|352500
107288|4398|KSU|2013-12-24|122.04|123.98|121.96|123.09|447100
107289|4398|KSU|2013-12-23|122.25|122.63|121.26|122.28|501300
107290|4398|KSU|2013-12-20|121.3|122.16|120.23|121.73|1144100
107291|4398|KSU|2013-12-19|120.41|120.76|118.93|120.6|552300
107292|4398|KSU|2013-12-18|117.92|120.89|117.35|120.8|832500
107293|4398|KSU|2013-12-17|118.72|118.77|117.04|117.48|664500
107294|4398|KSU|2013-12-16|116.05|119.19|116.05|118.8|658900
107295|4398|KSU|2013-12-13|117|118.55|117|117.44|654800
107296|4398|KSU|2013-12-12|116.9|117.44|116.16|117.05|586000
107297|4398|KSU|2013-12-11|119.33|119.4|116.41|117.01|706400
107298|4398|KSU|2013-12-10|119.75|122.13|118.97|119.03|996600
107299|4398|KSU|2013-12-09|118.03|120.22|117.8|119.88|1047600
107300|4398|KSU|2013-12-06|118.94|119.92|118.02|118.15|828000
107301|4398|KSU|2013-12-05|119.79|120.3|117.95|118.09|842700
107302|4398|KSU|2013-12-04|120.12|121.1|118.23|119.98|553800
107303|4398|KSU|2013-12-03|121.27|121.68|120.17|121.02|435300
107304|4398|KSU|2013-12-02|121.41|122.4|120.65|121.83|490400
500400|333|BOBE|2014-01-17|47.66|47.92|47.18|47.21|243400
500401|333|BOBE|2014-01-16|47.68|48.56|47.68|47.75|414900
500402|333|BOBE|2014-01-15|48.36|48.5|47.9|47.91|343500
500403|333|BOBE|2014-01-14|47.96|48.3|47.7|48.18|199300
500404|333|BOBE|2014-01-13|48.95|49.04|47.55|47.62|402900
500405|333|BOBE|2014-01-10|49.24|49.33|49|49.17|166600
500406|333|BOBE|2014-01-09|49.34|49.38|48.66|49.18|376300
500407|333|BOBE|2014-01-08|50.76|50.76|49|49.14|539500
500408|333|BOBE|2014-01-07|50.34|50.87|50.03|50.69|262000
500409|333|BOBE|2014-01-06|50.78|50.83|49.97|50|234200
500410|333|BOBE|2014-01-03|50.38|50.82|50.25|50.62|171900
500411|333|BOBE|2014-01-02|50.57|50.81|50.04|50.3|262600
500412|333|BOBE|2013-12-31|50.68|50.93|50.34|50.59|176300
500413|333|BOBE|2013-12-30|50.83|50.86|50.42|50.51|231800
500414|333|BOBE|2013-12-27|50.41|51.13|50.13|50.98|201500
500415|333|BOBE|2013-12-26|51.24|51.62|50.54|50.58|104300
500416|333|BOBE|2013-12-24|50.73|51.39|50.24|51.15|85400
500417|333|BOBE|2013-12-23|50.17|50.69|49.94|50.63|173100
500418|333|BOBE|2013-12-20|50.2|50.72|49.97|50.06|583700
500419|333|BOBE|2013-12-19|50.57|50.8|49.92|49.97|262400
500420|333|BOBE|2013-12-18|50.39|50.75|49.88|50.74|165100
500421|333|BOBE|2013-12-17|50.4|50.84|49.75|50.43|264000
500422|333|BOBE|2013-12-16|50.42|51.11|50.04|50.34|273200
500423|333|BOBE|2013-12-13|50.42|50.65|50.05|50.32|247500
457560|294|BGMD|2013-12-13|1.34|1.4|1.06|1.1|2711100
457561|294|BGMD|2013-12-12|1.2|1.32|1.12|1.16|4169800
457562|294|BGMD|2013-12-11|1.27|1.7|1.27|1.41|21138600
457563|294|BGMD|2013-12-10|0.65|1.29|0.61|1.08|21204400
457564|294|BGMD|2013-12-09|0.6|0.6|0.57|0.58|121100
457565|294|BGMD|2013-12-06|0.58|0.6|0.58|0.6|63600
457566|294|BGMD|2013-12-05|0.58|0.6|0.57|0.58|69500
457567|294|BGMD|2013-12-04|0.59|0.6|0.58|0.58|53000
457568|294|BGMD|2013-12-03|0.6|0.62|0.58|0.59|116300
457569|294|BGMD|2013-12-02|0.62|0.62|0.58|0.6|169100
513132|346|BDBD|2014-01-17|15.26|15.39|15.06|15.1|112500
513133|346|BDBD|2014-01-16|15.14|15.41|15.01|15.24|179400
513134|346|BDBD|2014-01-15|15.31|15.6|15.16|15.19|276700
513135|346|BDBD|2014-01-14|15.11|15.33|15.11|15.23|148400
513136|346|BDBD|2014-01-13|15.47|15.92|14.83|15.07|367400
513137|346|BDBD|2014-01-10|15.94|16.03|15.49|15.49|437300
513138|346|BDBD|2014-01-09|16.17|16.34|15.79|15.94|391400
513139|346|BDBD|2014-01-08|15.42|16.31|15.26|16.09|671900
513140|346|BDBD|2014-01-07|15.27|15.55|15.26|15.39|459200
513141|346|BDBD|2014-01-06|15.46|15.46|15.06|15.18|289800
513142|346|BDBD|2014-01-03|15.36|15.38|15.12|15.33|298600
513143|346|BDBD|2014-01-02|15.83|15.85|15.23|15.35|313100
513144|346|BDBD|2013-12-31|15.83|16.07|15.64|15.86|589000
513145|346|BDBD|2013-12-30|15.72|15.95|15.54|15.84|278400
513146|346|BDBD|2013-12-27|16.04|16.04|15.57|15.69|229100
513147|346|BDBD|2013-12-26|16.12|16.19|15.27|15.96|209500
513148|346|BDBD|2013-12-24|16.13|16.24|15.88|15.96|221400
513149|346|BDBD|2013-12-23|15.33|16.06|15.33|16.05|526200
513150|346|BDBD|2013-12-20|15.6|15.71|14.98|15.18|646900
513151|346|BDBD|2013-12-19|15.56|15.7|15.41|15.52|225000
513152|346|BDBD|2013-12-18|15.32|15.67|15.11|15.61|316400
513153|346|BDBD|2013-12-17|15.2|15.45|14.97|15.25|267900
513154|346|BDBD|2013-12-16|15.14|15.28|15.01|15.25|215400
513155|346|BDBD|2013-12-13|15.14|15.31|14.96|15.09|233500
513156|346|BDBD|2013-12-12|14.91|15.13|14.54|15.07|286400
513157|346|BDBD|2013-12-11|14.54|14.94|14.25|14.85|313800
513158|346|BDBD|2013-12-10|15.24|15.24|14.44|14.55|629900
513159|346|BDBD|2013-12-09|15.59|15.67|15.16|15.32|249800
513160|346|BDBD|2013-12-06|15.46|15.72|15.45|15.53|330200
513161|346|BDBD|2013-12-05|14.91|15.47|14.91|15.24|348000
513162|346|BDBD|2013-12-04|14.84|15.12|14.68|14.93|200300
513163|346|BDBD|2013-12-03|15.22|15.31|14.86|14.96|361700
513164|346|BDBD|2013-12-02|15.27|15.39|14.8|15.29|448900
525782|357|BYFC|2014-01-17|1.15|1.19|1.14|1.14|8400
525783|357|BYFC|2014-01-16|1.05|1.2|1.01|1.2|8700
525784|357|BYFC|2014-01-15|1.13|1.13|1.13|1.13|0
525785|357|BYFC|2014-01-14|1.13|1.13|1.13|1.13|0
525786|357|BYFC|2014-01-13|1.2|1.2|1.11|1.13|8600
525787|357|BYFC|2014-01-10|1.1|1.39|1.1|1.2|27100
525788|357|BYFC|2014-01-09|1.13|1.13|1.09|1.09|10700
525789|357|BYFC|2014-01-08|1.07|1.1|1.07|1.08|22900
525790|357|BYFC|2014-01-07|1.06|1.07|1.06|1.07|29100
525791|357|BYFC|2014-01-06|0.98|1.07|0.98|1.05|3000
525792|357|BYFC|2014-01-03|0.98|0.99|0.96|0.99|1900
525793|357|BYFC|2014-01-02|0.98|1.01|0.98|1.01|2200
525794|357|BYFC|2013-12-31|0.92|0.95|0.92|0.93|3400
525795|357|BYFC|2013-12-30|1|1|0.93|0.93|6700
525796|357|BYFC|2013-12-27|1|1|1|1|0
525797|357|BYFC|2013-12-26|1|1|0.95|1|11600
525798|357|BYFC|2013-12-24|1.03|1.03|1.03|1.03|0
525799|357|BYFC|2013-12-23|0.93|1.03|0.93|1.03|8700
525800|357|BYFC|2013-12-20|1.07|1.07|1.03|1.03|8300
525801|357|BYFC|2013-12-19|1.08|1.08|1.01|1.08|9800
525802|357|BYFC|2013-12-18|1.08|1.08|0.83|0.99|54900
525803|357|BYFC|2013-12-17|1.07|1.24|1.07|1.13|1000
525804|357|BYFC|2013-12-16|1.22|1.27|1|1.23|20600
525805|357|BYFC|2013-12-13|1.23|1.23|1.23|1.23|0
525806|357|BYFC|2013-12-12|1.23|1.23|1.23|1.23|0
525807|357|BYFC|2013-12-11|1.23|1.23|1.23|1.23|0
525808|357|BYFC|2013-12-10|1.25|1.25|1.13|1.23|9300
525809|357|BYFC|2013-12-09|1.3|1.31|1.18|1.18|13600
525810|357|BYFC|2013-12-06|1.27|1.29|1.27|1.29|3600
525811|357|BYFC|2013-12-05|1.28|1.28|1.28|1.28|0
525812|357|BYFC|2013-12-04|1.28|1.28|1.28|1.28|200
525813|357|BYFC|2013-12-03|1.27|1.27|1.27|1.27|500
525814|357|BYFC|2013-12-02|1.29|1.29|1.27|1.28|10200
524476|356|BVSN|2014-01-17|10.8|11.57|10.55|11.4|115100
524477|356|BVSN|2014-01-16|10.6|10.89|10.51|10.73|38600
109914|4482|LFL|2013-12-04|15.55|15.72|15.42|15.72|526700
109915|4482|LFL|2013-12-03|15.56|15.82|15.56|15.68|479300
109916|4482|LFL|2013-12-02|16.06|16.07|15.67|15.68|531600
262123|122|ANCI|2014-01-17|1.81|1.92|1.81|1.91|1500
262124|122|ANCI|2014-01-16|1.8|1.9|1.66|1.9|5600
262125|122|ANCI|2014-01-15|1.75|2|1.71|1.88|5000
262126|122|ANCI|2014-01-14|1.79|1.8|1.75|1.8|2600
262127|122|ANCI|2014-01-13|1.9|2.1|1.75|1.91|9000
262128|122|ANCI|2014-01-10|1.9|1.9|1.65|1.65|3200
262129|122|ANCI|2014-01-09|1.63|1.85|1.63|1.74|2700
262130|122|ANCI|2014-01-08|1.66|1.78|1.66|1.78|6800
262131|122|ANCI|2014-01-07|1.64|1.66|1.64|1.66|3900
262132|122|ANCI|2014-01-06|1.56|1.63|1.56|1.56|9000
262133|122|ANCI|2014-01-03|1.55|1.55|1.54|1.54|800
262134|122|ANCI|2014-01-02|1.63|1.65|1.63|1.65|2600
262135|122|ANCI|2013-12-31|1.58|1.64|1.58|1.64|1200
262136|122|ANCI|2013-12-30|1.47|1.55|1.47|1.54|11000
262137|122|ANCI|2013-12-27|1.52|1.52|1.43|1.5|3400
262138|122|ANCI|2013-12-26|1.39|1.57|1.39|1.52|6700
262139|122|ANCI|2013-12-24|1.33|1.35|1.33|1.35|400
262140|122|ANCI|2013-12-23|1.55|1.56|1.32|1.32|7900
262141|122|ANCI|2013-12-20|1.61|1.61|1.47|1.47|38100
262142|122|ANCI|2013-12-19|1.61|1.61|1.61|1.61|0
262143|122|ANCI|2013-12-18|1.61|1.65|1.61|1.61|2200
262144|122|ANCI|2013-12-17|1.65|1.65|1.61|1.61|2900
262145|122|ANCI|2013-12-16|1.61|1.68|1.61|1.61|5200
262146|122|ANCI|2013-12-13|1.61|1.61|1.61|1.61|500
262147|122|ANCI|2013-12-12|1.61|1.61|1.61|1.61|1100
262148|122|ANCI|2013-12-11|1.61|1.61|1.61|1.61|500
262149|122|ANCI|2013-12-10|1.61|1.63|1.61|1.61|2600
262150|122|ANCI|2013-12-09|1.64|1.64|1.62|1.63|3000
262151|122|ANCI|2013-12-06|1.63|1.65|1.61|1.64|46100
262152|122|ANCI|2013-12-05|1.65|1.7|1.61|1.61|8900
262153|122|ANCI|2013-12-04|1.62|1.7|1.62|1.66|2800
262154|122|ANCI|2013-12-03|1.6|1.6|1.6|1.6|100
262155|122|ANCI|2013-12-02|1.56|1.73|1.55|1.61|8800
450922|288|BEBE|2014-01-17|5.31|5.37|5.28|5.3|141600
450923|288|BEBE|2014-01-16|5.35|5.4|5.24|5.33|209500
450924|288|BEBE|2014-01-15|5.32|5.34|5.27|5.34|258400
450925|288|BEBE|2014-01-14|5.29|5.41|5.11|5.32|197500
450926|288|BEBE|2014-01-13|5.56|5.57|5.22|5.29|213000
450927|288|BEBE|2014-01-10|5.56|5.62|5.49|5.59|119700
450928|288|BEBE|2014-01-09|5.65|5.66|5.43|5.54|130100
450929|288|BEBE|2014-01-08|5.66|5.71|5.51|5.61|133300
450930|288|BEBE|2014-01-07|5.64|5.72|5.62|5.65|77700
450931|288|BEBE|2014-01-06|5.71|5.74|5.58|5.63|161700
450932|288|BEBE|2014-01-03|5.46|5.68|5.46|5.68|229900
450933|288|BEBE|2014-01-02|5.33|5.46|5.25|5.45|187100
450934|288|BEBE|2013-12-31|5.37|5.39|5.29|5.32|197000
450935|288|BEBE|2013-12-30|5.26|5.42|5.1|5.38|272600
450936|288|BEBE|2013-12-27|5.38|5.38|5.26|5.28|221100
450937|288|BEBE|2013-12-26|5.39|5.44|5.33|5.34|189500
450938|288|BEBE|2013-12-24|5.32|5.43|5.27|5.37|167600
450939|288|BEBE|2013-12-23|5.26|5.42|5.23|5.3|297000
450940|288|BEBE|2013-12-20|5.18|5.31|5.05|5.25|716400
450941|288|BEBE|2013-12-19|5.08|5.22|5.04|5.15|157700
450942|288|BEBE|2013-12-18|5.25|5.25|5.09|5.12|272000
450943|288|BEBE|2013-12-17|5.21|5.24|4.99|5.23|321100
450944|288|BEBE|2013-12-16|5.02|5.22|5|5.2|299400
450945|288|BEBE|2013-12-13|5.04|5.2|5.01|5.01|154700
450946|288|BEBE|2013-12-12|5.13|5.24|5.01|5.02|267200
450947|288|BEBE|2013-12-11|5.18|5.25|5.09|5.13|296400
450948|288|BEBE|2013-12-10|5.12|5.24|5.12|5.14|289500
450949|288|BEBE|2013-12-09|5.34|5.38|5.08|5.15|404200
450950|288|BEBE|2013-12-06|5.39|5.46|5.29|5.31|295100
450951|288|BEBE|2013-12-05|5.42|5.51|5.29|5.36|175600
450952|288|BEBE|2013-12-04|5.76|5.77|5.41|5.44|296800
450953|288|BEBE|2013-12-03|5.65|5.78|5.65|5.76|225100
450954|288|BEBE|2013-12-02|5.85|5.89|5.59|5.64|251800
155633|20|ACST|2014-01-17|1.39|1.54|1.36|1.41|1769300
155634|20|ACST|2014-01-16|1.42|1.44|1.36|1.4|554000
155635|20|ACST|2014-01-15|1.32|1.47|1.28|1.41|993600
155636|20|ACST|2014-01-14|1.3|1.32|1.25|1.32|407100
155637|20|ACST|2014-01-13|1.4|1.49|1.32|1.37|379800
155638|20|ACST|2014-01-10|1.4|1.4|1.33|1.38|352200
155639|20|ACST|2014-01-09|1.51|1.56|1.31|1.36|2317800
155640|20|ACST|2014-01-08|1.29|1.4|1.27|1.4|1962700
155641|20|ACST|2014-01-07|1.26|1.3|1.26|1.28|279600
155642|20|ACST|2014-01-06|1.25|1.33|1.22|1.25|793100
155643|20|ACST|2014-01-03|1.25|1.27|1.23|1.25|190400
155644|20|ACST|2014-01-02|1.25|1.27|1.24|1.24|234600
155645|20|ACST|2013-12-31|1.24|1.26|1.22|1.25|255500
155646|20|ACST|2013-12-30|1.32|1.32|1.24|1.24|112800
155647|20|ACST|2013-12-27|1.3|1.3|1.24|1.28|73200
155648|20|ACST|2013-12-26|1.22|1.3|1.2|1.3|176500
155649|20|ACST|2013-12-24|1.22|1.23|1.19|1.22|70500
155650|20|ACST|2013-12-23|1.24|1.25|1.2|1.21|212500
155651|20|ACST|2013-12-20|1.23|1.27|1.2|1.24|140300
155652|20|ACST|2013-12-19|1.25|1.28|1.19|1.23|176900
155653|20|ACST|2013-12-18|1.29|1.3|1.17|1.2|408900
155654|20|ACST|2013-12-17|1.29|1.33|1.24|1.25|304500
155655|20|ACST|2013-12-16|1.42|1.44|1.24|1.26|702300
155656|20|ACST|2013-12-13|1.24|1.44|1.24|1.38|1961300
155657|20|ACST|2013-12-12|1.19|1.24|1.18|1.24|239500
155658|20|ACST|2013-12-11|1.24|1.24|1.17|1.19|375800
155659|20|ACST|2013-12-10|1.22|1.23|1.17|1.17|71100
155660|20|ACST|2013-12-09|1.24|1.24|1.16|1.18|420600
155661|20|ACST|2013-12-06|1.2|1.2|1.16|1.16|30300
155662|20|ACST|2013-12-05|1.2|1.24|1.16|1.17|111400
155663|20|ACST|2013-12-04|1.22|1.24|1.19|1.2|249000
155664|20|ACST|2013-12-03|1.2|1.23|1.2|1.23|268600
155665|20|ACST|2013-12-02|1.24|1.24|1.15|1.23|597000
232003|90|AFAM|2014-01-17|31.91|31.91|31.3|31.64|44200
232004|90|AFAM|2014-01-16|32.66|32.66|31.76|32|37400
232005|90|AFAM|2014-01-15|33.39|33.5|32.61|32.81|57000
232006|90|AFAM|2014-01-14|32.88|33.38|32.45|33.27|54400
232007|90|AFAM|2014-01-13|33.24|33.24|32.29|32.65|66200
232008|90|AFAM|2014-01-10|33.03|33.34|32.35|33.24|88400
232009|90|AFAM|2014-01-09|30.87|33.3|30.51|33.21|151100
232010|90|AFAM|2014-01-08|32.42|32.61|30.05|30.81|298500
232011|90|AFAM|2014-01-07|32.04|32.65|32.03|32.33|86700
232012|90|AFAM|2014-01-06|32.51|32.89|31.76|31.98|66900
232013|90|AFAM|2014-01-03|32.08|32.83|32.08|32.43|91600
232014|90|AFAM|2014-01-02|32.3|32.37|31.32|32.08|41400
232015|90|AFAM|2013-12-31|32.32|32.8|32.03|32.33|69900
232016|90|AFAM|2013-12-30|32.94|33.1|31.56|32.24|124800
232017|90|AFAM|2013-12-27|33.64|33.64|32.59|32.9|29700
232018|90|AFAM|2013-12-26|33.46|33.94|33.33|33.56|40000
232019|90|AFAM|2013-12-24|33.54|33.97|33.3|33.43|20800
232020|90|AFAM|2013-12-23|33.1|33.74|32.58|33.63|100300
232021|90|AFAM|2013-12-20|31.5|33.73|31.5|33.1|134100
232022|90|AFAM|2013-12-19|31.76|31.76|31.41|31.66|41300
232023|90|AFAM|2013-12-18|32.27|32.75|31.33|31.68|57400
232024|90|AFAM|2013-12-17|31.42|32.89|31.3|32.32|73200
232025|90|AFAM|2013-12-16|30.44|31.84|30.37|31.33|65400
232026|90|AFAM|2013-12-13|29.53|30.57|29.53|30.37|87100
232027|90|AFAM|2013-12-12|29.57|29.78|29.11|29.49|88900
232028|90|AFAM|2013-12-11|29.37|30.24|29.37|29.46|155100
232029|90|AFAM|2013-12-10|29.04|29.5|28.67|28.79|53600
232030|90|AFAM|2013-12-09|29.74|30.02|28.85|29.06|44100
232031|90|AFAM|2013-12-06|28.76|30.76|28.76|29.73|74200
232032|90|AFAM|2013-12-05|28.43|29.08|28.25|28.65|21400
232033|90|AFAM|2013-12-04|30|30.06|28.1|28.51|90700
232034|90|AFAM|2013-12-03|28.5|30.74|28.28|30.18|99000
232035|90|AFAM|2013-12-02|27.73|28.63|27.7|28.63|65300
58634|2320|STB|2014-01-17|6.19|6.2|6.13|6.15|167100
58635|2320|STB|2014-01-16|6.12|6.19|6.12|6.15|225000
58636|2320|STB|2014-01-15|6.12|6.15|6.08|6.15|127800
58637|2320|STB|2014-01-14|6.15|6.15|6.09|6.09|160800
58638|2320|STB|2014-01-13|6.25|6.27|6.15|6.16|182700
58639|2320|STB|2014-01-10|6.19|6.2|6.12|6.19|93200
58640|2320|STB|2014-01-09|6.19|6.19|6.12|6.16|103800
58641|2320|STB|2014-01-08|6.15|6.18|6.14|6.15|76500
58642|2320|STB|2014-01-07|6.21|6.21|6.15|6.16|96100
58643|2320|STB|2014-01-06|6.2|6.23|6.17|6.19|160600
58644|2320|STB|2014-01-03|6.2|6.25|6.2|6.2|93600
58645|2320|STB|2014-01-02|6.18|6.22|6.17|6.19|88700
58646|2320|STB|2013-12-31|6.2|6.23|6.18|6.19|142900
58647|2320|STB|2013-12-30|6.22|6.22|6.17|6.2|192700
58648|2320|STB|2013-12-27|6.25|6.25|6.18|6.2|181300
58649|2320|STB|2013-12-26|6.27|6.29|6.21|6.24|112600
58650|2320|STB|2013-12-24|6.27|6.27|6.21|6.24|78400
58651|2320|STB|2013-12-23|6.25|6.27|6.2|6.25|81000
58652|2320|STB|2013-12-20|6.22|6.23|6.16|6.21|158600
58653|2320|STB|2013-12-19|6.23|6.24|6.17|6.18|150600
58654|2320|STB|2013-12-18|6.21|6.26|6.2|6.21|97900
108592|4450|KNX|2013-12-27|18.43|18.48|18.31|18.46|204600
108593|4450|KNX|2013-12-26|18.43|18.51|18.31|18.38|189400
108594|4450|KNX|2013-12-24|18.32|18.42|18.27|18.41|136200
108595|4450|KNX|2013-12-23|18.41|18.49|18.26|18.34|500200
108596|4450|KNX|2013-12-20|18.13|18.33|17.98|18.33|1217200
108597|4450|KNX|2013-12-19|18.25|18.36|18.11|18.2|517500
108598|4450|KNX|2013-12-18|18.04|18.31|17.98|18.3|576300
108599|4450|KNX|2013-12-17|17.96|18.08|17.89|18.06|350400
108600|4450|KNX|2013-12-16|17.78|18.01|17.62|17.98|549200
108601|4450|KNX|2013-12-13|17.63|17.83|17.54|17.8|530100
108602|4450|KNX|2013-12-12|17.69|17.71|17.47|17.65|715800
108603|4450|KNX|2013-12-11|17.91|17.97|17.61|17.73|709600
108604|4450|KNX|2013-12-10|18.09|18.17|17.88|17.94|525700
108605|4450|KNX|2013-12-09|18.19|18.24|18.09|18.11|389400
108606|4450|KNX|2013-12-06|17.97|18.22|17.94|18.11|572100
108607|4450|KNX|2013-12-05|17.83|17.97|17.71|17.89|449300
108608|4450|KNX|2013-12-04|17.82|17.95|17.7|17.86|489200
108609|4450|KNX|2013-12-03|18.18|18.23|17.86|17.9|644900
108610|4450|KNX|2013-12-02|18.39|18.66|18.18|18.22|1007300
485400|318|BBRY|2014-01-17|8.48|9.13|8.42|9.08|42983300
485401|318|BBRY|2014-01-16|8.62|8.66|8.45|8.56|9745500
485402|318|BBRY|2014-01-15|8.24|8.62|8.21|8.57|17859100
485403|318|BBRY|2014-01-14|8.4|8.5|8.22|8.33|14586000
485404|318|BBRY|2014-01-13|8.61|8.76|8.22|8.4|26267400
485405|318|BBRY|2014-01-10|8.92|9.01|8.71|8.76|24845500
485406|318|BBRY|2014-01-09|8.65|8.74|8.42|8.72|25118600
485407|318|BBRY|2014-01-08|8.84|9.12|8.36|8.54|52052800
485408|318|BBRY|2014-01-07|8.1|8.58|8.1|8.5|71568800
485409|318|BBRY|2014-01-06|7.61|8.03|7.61|8.01|37202800
485410|318|BBRY|2014-01-03|7.71|7.77|7.43|7.61|21647100
485411|318|BBRY|2014-01-02|7.45|7.77|7.33|7.65|25840900
485412|318|BBRY|2013-12-31|7.3|7.45|7.25|7.44|13113400
485413|318|BBRY|2013-12-30|7.38|7.45|7.25|7.26|16699100
485414|318|BBRY|2013-12-27|6.99|7.43|6.98|7.3|30949400
485415|318|BBRY|2013-12-26|7.5|7.69|6.98|7.06|34754400
485416|318|BBRY|2013-12-24|7.5|7.8|7.47|7.73|19297400
485417|318|BBRY|2013-12-23|7.22|7.75|7.03|7.47|58733700
485418|318|BBRY|2013-12-20|6.34|7.34|6.08|7.22|139082600
485419|318|BBRY|2013-12-19|6.08|6.26|6.05|6.25|14916600
485420|318|BBRY|2013-12-18|6.06|6.15|6.01|6.06|9356200
485421|318|BBRY|2013-12-17|6.23|6.24|6.04|6.11|11940300
485422|318|BBRY|2013-12-16|6.16|6.29|6.13|6.2|16825900
485423|318|BBRY|2013-12-13|5.89|6.14|5.89|6.08|16504600
485424|318|BBRY|2013-12-12|5.91|6.02|5.81|5.91|12053100
485425|318|BBRY|2013-12-11|5.95|6.15|5.72|5.97|30321000
485426|318|BBRY|2013-12-10|5.67|6.05|5.44|5.97|40029800
485427|318|BBRY|2013-12-09|5.84|5.9|5.68|5.75|13208000
485428|318|BBRY|2013-12-06|5.92|5.96|5.8|5.88|11275100
485429|318|BBRY|2013-12-05|6.18|6.18|5.86|5.9|22221200
485430|318|BBRY|2013-12-04|6.28|6.29|6.08|6.14|8897000
485431|318|BBRY|2013-12-03|6.4|6.41|6.29|6.3|6926000
485432|318|BBRY|2013-12-02|6.33|6.43|6.33|6.41|6294900
154327|19|ACAD|2014-01-17|24.28|24.98|23.93|24.04|1124700
154328|19|ACAD|2014-01-16|23.98|24.39|23.65|24.26|949700
154329|19|ACAD|2014-01-15|24.32|24.72|23.66|23.99|1065700
154330|19|ACAD|2014-01-14|23.38|24.4|23.19|24.31|1221800
154331|19|ACAD|2014-01-13|23.94|24.68|22.92|23.32|1624300
154332|19|ACAD|2014-01-10|23.78|24.21|23.36|24.13|1274200
154333|19|ACAD|2014-01-09|24.08|24.6|23.56|23.78|1073300
154334|19|ACAD|2014-01-08|23.5|23.92|22.95|23.91|1318500
154335|19|ACAD|2014-01-07|24.79|25.23|23.35|23.61|2213600
154336|19|ACAD|2014-01-06|25.39|25.69|24.25|24.7|1571800
154337|19|ACAD|2014-01-03|25.18|25.39|24.61|25.26|809800
154338|19|ACAD|2014-01-02|24.85|25.44|24.3|25.15|1260200
154339|19|ACAD|2013-12-31|25.29|25.29|24.25|24.99|2192800
154340|19|ACAD|2013-12-30|25.33|25.65|24.87|25.38|539900
154341|19|ACAD|2013-12-27|25.32|25.64|24.8|25.3|794200
154342|19|ACAD|2013-12-26|26.3|26.5|25.4|25.44|1149500
154343|19|ACAD|2013-12-24|26.13|26.35|25.45|26.31|929500
154344|19|ACAD|2013-12-23|24.42|26.3|24.21|25.92|2065300
154345|19|ACAD|2013-12-20|23.43|24.76|23.36|24.16|2276800
154346|19|ACAD|2013-12-19|23.22|23.59|23.02|23.35|726500
154347|19|ACAD|2013-12-18|23.02|23.5|22.42|23.42|864100
154348|19|ACAD|2013-12-17|23.33|23.34|22.57|23|598200
154349|19|ACAD|2013-12-16|23.15|23.7|22.97|23.33|767700
154350|19|ACAD|2013-12-13|22.84|23.15|22.34|23.03|1274000
154351|19|ACAD|2013-12-12|22.3|23.2|22.29|22.76|1065400
154352|19|ACAD|2013-12-11|23.55|23.6|21.99|22.29|1402600
500424|333|BOBE|2013-12-12|50.38|50.95|50.05|50.2|239000
500425|333|BOBE|2013-12-11|51.43|51.75|50.22|50.32|266500
500426|333|BOBE|2013-12-10|51.96|52.39|51|51.31|258300
500427|333|BOBE|2013-12-09|51.51|53|51.38|52.04|379300
500428|333|BOBE|2013-12-06|50.86|51.87|50.66|51.31|439800
500429|333|BOBE|2013-12-05|50.68|51.75|49.96|50.51|846900
500430|333|BOBE|2013-12-04|51.61|53.36|49.28|52.32|1602600
500431|333|BOBE|2013-12-03|54.76|55.43|54.44|55.1|690700
500432|333|BOBE|2013-12-02|55.25|55.54|54.42|55.05|276100
420354|261|BWINA|2014-01-17|24|24|24|24|800
420355|261|BWINA|2014-01-16|24.1|24.1|23.91|23.98|3900
420356|261|BWINA|2014-01-15|24.2|24.2|24.2|24.2|0
420357|261|BWINA|2014-01-14|24.2|24.2|24.2|24.2|0
420358|261|BWINA|2014-01-13|24.2|24.2|24.2|24.2|100
420359|261|BWINA|2014-01-10|25.03|25.03|25.03|25.03|0
420360|261|BWINA|2014-01-09|25.03|25.03|25.03|25.03|0
420361|261|BWINA|2014-01-08|25.03|25.03|25.03|25.03|0
420362|261|BWINA|2014-01-07|25.03|25.03|25.03|25.03|0
420363|261|BWINA|2014-01-06|25.03|25.03|25.03|25.03|0
420364|261|BWINA|2014-01-03|25.03|25.03|25.03|25.03|0
420365|261|BWINA|2014-01-02|25.03|25.03|25.03|25.03|0
420366|261|BWINA|2013-12-31|25.05|25.07|25.03|25.03|600
420367|261|BWINA|2013-12-30|25.11|25.11|25.11|25.11|200
420368|261|BWINA|2013-12-27|25.34|25.34|25.34|25.34|300
420369|261|BWINA|2013-12-26|24.98|24.98|24.98|24.98|0
420370|261|BWINA|2013-12-24|24.98|24.98|24.98|24.98|0
420371|261|BWINA|2013-12-23|24.98|24.98|24.98|24.98|300
420372|261|BWINA|2013-12-20|24.15|24.15|24.15|24.15|0
420373|261|BWINA|2013-12-19|24.15|24.15|24.15|24.15|200
420374|261|BWINA|2013-12-18|24.2|24.2|24.2|24.2|0
420375|261|BWINA|2013-12-17|25.03|25.03|24.2|24.2|1000
420376|261|BWINA|2013-12-16|24.51|24.51|24.51|24.51|0
420377|261|BWINA|2013-12-13|24.99|24.99|24.48|24.51|800
420378|261|BWINA|2013-12-12|25.34|25.34|25.34|25.34|0
420379|261|BWINA|2013-12-11|25.34|25.34|25.34|25.34|0
420380|261|BWINA|2013-12-10|25.34|25.34|25.34|25.34|0
420381|261|BWINA|2013-12-09|25.08|25.34|25.08|25.34|200
420382|261|BWINA|2013-12-06|26|26|26|26|0
420383|261|BWINA|2013-12-05|26|26|26|26|0
420384|261|BWINA|2013-12-04|26|26|26|26|0
420385|261|BWINA|2013-12-03|26|26|26|26|0
420386|261|BWINA|2013-12-02|26|26|26|26|0
59940|2475|TOPS|2014-01-17|1.79|2|1.75|1.75|11400
59941|2475|TOPS|2014-01-16|1.7|1.75|1.69|1.75|6700
59942|2475|TOPS|2014-01-15|1.75|1.83|1.7|1.7|5300
59943|2475|TOPS|2014-01-14|1.65|1.73|1.63|1.73|7100
59944|2475|TOPS|2014-01-13|1.82|1.82|1.64|1.64|7800
59945|2475|TOPS|2014-01-10|1.83|1.83|1.75|1.75|300
59946|2475|TOPS|2014-01-09|1.7|1.71|1.63|1.7|1700
59947|2475|TOPS|2014-01-08|1.66|1.75|1.64|1.7|5400
59948|2475|TOPS|2014-01-07|1.69|1.82|1.69|1.71|4000
59949|2475|TOPS|2014-01-06|1.72|1.72|1.65|1.68|4700
59950|2475|TOPS|2014-01-03|1.63|1.73|1.63|1.71|15700
59951|2475|TOPS|2014-01-02|1.77|1.77|1.6|1.64|23100
59952|2475|TOPS|2013-12-31|1.9|1.91|1.76|1.8|4300
59953|2475|TOPS|2013-12-30|1.93|1.95|1.9|1.94|12900
59954|2475|TOPS|2013-12-27|2.03|2.1|1.94|1.99|26500
59955|2475|TOPS|2013-12-26|1.88|2.1|1.88|1.91|24900
59956|2475|TOPS|2013-12-24|1.83|1.87|1.83|1.85|4900
59957|2475|TOPS|2013-12-23|1.79|1.82|1.78|1.82|6800
59958|2475|TOPS|2013-12-20|1.8|1.8|1.7|1.74|3500
59959|2475|TOPS|2013-12-19|1.72|1.82|1.6|1.75|14600
59960|2475|TOPS|2013-12-18|1.56|1.75|1.56|1.6|23000
59961|2475|TOPS|2013-12-17|1.72|1.72|1.55|1.59|1700
59962|2475|TOPS|2013-12-16|1.61|1.7|1.61|1.7|2500
59963|2475|TOPS|2013-12-13|1.64|1.74|1.62|1.62|4400
59964|2475|TOPS|2013-12-12|1.52|1.64|1.51|1.6|2600
59965|2475|TOPS|2013-12-11|1.55|1.56|1.55|1.56|1600
59966|2475|TOPS|2013-12-10|1.55|1.57|1.55|1.55|4300
59967|2475|TOPS|2013-12-09|1.56|1.77|1.56|1.57|1700
59968|2475|TOPS|2013-12-06|1.56|1.62|1.56|1.58|1200
59969|2475|TOPS|2013-12-05|1.56|1.61|1.52|1.58|5300
59970|2475|TOPS|2013-12-04|1.58|1.58|1.47|1.51|6100
59971|2475|TOPS|2013-12-03|1.6|1.78|1.6|1.78|900
59972|2475|TOPS|2013-12-02|1.77|1.77|1.7|1.7|3100
156123|21|AXDX|2014-01-17|13.6|13.7|13.15|13.42|36500
156124|21|AXDX|2014-01-16|13.74|13.74|13.46|13.59|21400
156125|21|AXDX|2014-01-15|13.59|13.8|13.28|13.69|38500
524478|356|BVSN|2014-01-15|10.69|10.9|10.38|10.53|32700
524479|356|BVSN|2014-01-14|10.65|10.76|10.57|10.66|27200
524480|356|BVSN|2014-01-13|10.7|10.99|10.55|10.55|11400
524481|356|BVSN|2014-01-10|10.75|10.94|10.36|10.69|68100
524482|356|BVSN|2014-01-09|10.8|11.1|10.64|10.84|72700
524483|356|BVSN|2014-01-08|10.55|11|10.49|10.65|59200
524484|356|BVSN|2014-01-07|10.03|10.85|10.01|10.65|106900
524485|356|BVSN|2014-01-06|9.77|10.09|9.73|9.96|41600
524486|356|BVSN|2014-01-03|9.69|9.85|9.69|9.71|7200
524487|356|BVSN|2014-01-02|9.73|9.85|9.51|9.85|39100
524488|356|BVSN|2013-12-31|9.7|9.78|9.56|9.66|17600
524489|356|BVSN|2013-12-30|9.85|9.86|9.62|9.71|29000
524490|356|BVSN|2013-12-27|9.9|9.99|9.9|9.92|12200
524491|356|BVSN|2013-12-26|9.91|10|9.8|9.9|4800
524492|356|BVSN|2013-12-24|10|10.15|9.8|9.95|15400
524493|356|BVSN|2013-12-23|9.69|10|9.47|10|22000
524494|356|BVSN|2013-12-20|9.71|9.85|9.57|9.57|5100
524495|356|BVSN|2013-12-19|9.68|9.84|9.63|9.68|6900
524496|356|BVSN|2013-12-18|9.57|9.74|9.4|9.7|23300
524497|356|BVSN|2013-12-17|9.55|9.6|9.55|9.6|1200
524498|356|BVSN|2013-12-16|9.61|9.74|9.53|9.53|5700
524499|356|BVSN|2013-12-13|9.56|9.6|9.47|9.59|11300
524500|356|BVSN|2013-12-12|9.61|9.75|9.48|9.64|21500
524501|356|BVSN|2013-12-11|9.68|9.77|9.54|9.71|11900
524502|356|BVSN|2013-12-10|9.94|9.94|9.5|9.64|27800
524503|356|BVSN|2013-12-09|10|10.15|9.77|9.77|15700
524504|356|BVSN|2013-12-06|9.75|9.99|9.69|9.98|16400
524505|356|BVSN|2013-12-05|9.82|9.84|9.66|9.67|9900
524506|356|BVSN|2013-12-04|9.87|9.89|9.8|9.81|5000
524507|356|BVSN|2013-12-03|9.95|10.04|9.94|9.96|6000
524508|356|BVSN|2013-12-02|10.13|10.13|9.77|10.01|11700
520478|352|BRID|2014-01-17|9.65|9.65|9.65|9.65|300
520479|352|BRID|2014-01-16|10|10|10|10|0
520480|352|BRID|2014-01-15|10.14|10.18|10|10|2800
520481|352|BRID|2014-01-14|10.12|10.12|10.12|10.12|0
520482|352|BRID|2014-01-13|10.12|10.12|10.12|10.12|0
520483|352|BRID|2014-01-10|10.12|10.12|10.12|10.12|0
520484|352|BRID|2014-01-09|10.12|10.12|10.12|10.12|0
520485|352|BRID|2014-01-08|10.16|10.16|10.1|10.12|1100
520486|352|BRID|2014-01-07|9.61|9.61|9.61|9.61|0
520487|352|BRID|2014-01-06|10.17|10.17|9.61|9.61|1000
520488|352|BRID|2014-01-03|10.16|10.16|10.16|10.16|100
520489|352|BRID|2014-01-02|9.58|9.58|9.58|9.58|0
520490|352|BRID|2013-12-31|9.58|9.58|9.58|9.58|0
520491|352|BRID|2013-12-30|9.63|9.66|9.55|9.58|8200
520492|352|BRID|2013-12-27|9.69|10|9.69|10|11300
520493|352|BRID|2013-12-26|9.6|9.76|9.6|9.76|2000
520494|352|BRID|2013-12-24|9.62|9.62|9.57|9.57|1100
520495|352|BRID|2013-12-23|9.58|9.75|9.58|9.65|2100
520496|352|BRID|2013-12-20|9.55|9.55|9.55|9.55|300
520497|352|BRID|2013-12-19|9.85|9.85|9.85|9.85|0
520498|352|BRID|2013-12-18|9.62|9.85|9.62|9.85|2100
520499|352|BRID|2013-12-17|9.63|9.71|9.59|9.59|1500
520500|352|BRID|2013-12-16|9.6|9.6|9.6|9.6|0
520501|352|BRID|2013-12-13|9.59|9.71|9.56|9.6|5300
520502|352|BRID|2013-12-12|9.56|9.9|9.56|9.6|800
520503|352|BRID|2013-12-11|9.93|9.93|9.93|9.93|0
520504|352|BRID|2013-12-10|9.93|9.93|9.93|9.93|300
520505|352|BRID|2013-12-09|10|10.01|9.95|9.95|1600
520506|352|BRID|2013-12-06|9.99|10|9.99|10|200
520507|352|BRID|2013-12-05|9.99|9.99|9.99|9.99|0
520508|352|BRID|2013-12-04|9.99|9.99|9.99|9.99|0
520509|352|BRID|2013-12-03|9.99|9.99|9.98|9.99|1100
520510|352|BRID|2013-12-02|9.98|10.01|9.97|9.99|1400
510520|342|BPFH|2014-01-17|13.45|14.64|13.22|13.23|899400
510521|342|BPFH|2014-01-16|14.25|14.25|12.73|13.41|1200500
510522|342|BPFH|2014-01-15|12.13|12.24|12.1|12.13|293500
510523|342|BPFH|2014-01-14|12.08|12.13|11.92|12.04|332900
510524|342|BPFH|2014-01-13|12.25|12.3|11.96|12.06|272100
510525|342|BPFH|2014-01-10|12.31|12.31|12.1|12.28|188800
510526|342|BPFH|2014-01-09|12.32|12.45|12.14|12.32|239600
510527|342|BPFH|2014-01-08|12.28|12.28|12|12.25|191700
510528|342|BPFH|2014-01-07|12.16|12.34|12.16|12.25|374700
510529|342|BPFH|2014-01-06|12.36|12.48|12.1|12.11|288800
510530|342|BPFH|2014-01-03|12.38|12.46|12.28|12.34|193700
510531|342|BPFH|2014-01-02|12.57|12.65|12.34|12.37|497700
510532|342|BPFH|2013-12-31|12.5|12.64|12.48|12.62|304600
510533|342|BPFH|2013-12-30|12.45|12.53|12.38|12.51|260500
58655|2320|STB|2013-12-17|6.26|6.28|6.21|6.21|73800
58656|2320|STB|2013-12-16|6.25|6.29|6.2|6.29|107900
58657|2320|STB|2013-12-13|6.24|6.27|6.2|6.21|102700
58658|2320|STB|2013-12-12|6.2|6.21|6.2|6.2|92400
58659|2320|STB|2013-12-11|6.23|6.25|6.2|6.2|112300
58660|2320|STB|2013-12-10|6.27|6.28|6.22|6.26|128600
58661|2320|STB|2013-12-09|6.26|6.29|6.26|6.27|64000
58662|2320|STB|2013-12-06|6.21|6.28|6.2|6.26|150900
58663|2320|STB|2013-12-05|6.2|6.24|6.2|6.23|93200
58664|2320|STB|2013-12-04|6.21|6.23|6.2|6.23|97300
58665|2320|STB|2013-12-03|6.23|6.25|6.2|6.23|162100
58666|2320|STB|2013-12-02|6.26|6.29|6.24|6.24|82100
378353|224|ATHX|2014-01-17|4.03|4.1|4.01|4.05|865000
378354|224|ATHX|2014-01-16|4|4.11|4|4.03|1767500
378355|224|ATHX|2014-01-15|3.9|4|3.81|3.96|1453300
378356|224|ATHX|2014-01-14|3.91|3.94|3.75|3.88|1633200
378357|224|ATHX|2014-01-13|4.07|4.1|3.8|3.9|2524800
378358|224|ATHX|2014-01-10|4.08|4.08|3.7|4|4421100
378359|224|ATHX|2014-01-09|4.29|4.33|3.95|4.05|6715400
378360|224|ATHX|2014-01-08|3.2|3.97|3.18|3.92|7078200
378361|224|ATHX|2014-01-07|3.14|3.2|2.96|3.16|2638800
378362|224|ATHX|2014-01-06|3.11|3.2|2.95|3.05|4576300
378363|224|ATHX|2014-01-03|2.98|2.99|2.51|2.87|3447200
378364|224|ATHX|2014-01-02|2.55|2.98|2.51|2.95|5103900
378365|224|ATHX|2013-12-31|2.43|2.52|2.37|2.5|1482600
378366|224|ATHX|2013-12-30|2.45|2.45|2.33|2.43|1165700
378367|224|ATHX|2013-12-27|2.5|2.52|2.4|2.43|1234300
378368|224|ATHX|2013-12-26|2.35|2.49|2.34|2.47|1861500
378369|224|ATHX|2013-12-24|2.35|2.38|2.3|2.34|766800
378370|224|ATHX|2013-12-23|2.22|2.32|2.19|2.32|1726300
378371|224|ATHX|2013-12-20|2.17|2.3|2.15|2.17|2992000
378372|224|ATHX|2013-12-19|2.08|2.15|2.02|2.12|2205900
378373|224|ATHX|2013-12-18|2.08|2.08|2.02|2.06|784400
378374|224|ATHX|2013-12-17|2.18|2.2|2.05|2.07|2007900
378375|224|ATHX|2013-12-16|2.03|2.1|2|2.04|870800
378376|224|ATHX|2013-12-13|2|2.1|1.99|2.03|1291600
378377|224|ATHX|2013-12-12|1.92|1.92|1.85|1.9|571900
378378|224|ATHX|2013-12-11|1.95|1.98|1.89|1.93|493900
378379|224|ATHX|2013-12-10|1.97|1.97|1.87|1.94|821300
378380|224|ATHX|2013-12-09|2.05|2.07|1.9|1.94|1301000
378381|224|ATHX|2013-12-06|2.23|2.25|2.04|2.05|1580200
378382|224|ATHX|2013-12-05|2.24|2.26|2.21|2.22|1044300
378383|224|ATHX|2013-12-04|2.16|2.22|2.16|2.2|1522400
378384|224|ATHX|2013-12-03|2.14|2.18|2.13|2.15|869100
378385|224|ATHX|2013-12-02|2.12|2.15|2.1|2.13|1246800
337588|190|ARIA|2014-01-17|7.24|7.35|6.89|6.9|33216100
337589|190|ARIA|2014-01-16|6.67|6.83|6.6|6.74|11145000
337590|190|ARIA|2014-01-15|6.67|6.74|6.57|6.62|13171900
337591|190|ARIA|2014-01-14|6.73|6.9|6.6|6.82|15638100
337592|190|ARIA|2014-01-13|6.8|6.84|6.44|6.52|13712100
337593|190|ARIA|2014-01-10|6.96|6.97|6.66|6.73|14997500
337594|190|ARIA|2014-01-09|6.47|6.83|6.32|6.76|19503500
337595|190|ARIA|2014-01-08|6.55|6.68|6.4|6.46|16172600
337596|190|ARIA|2014-01-07|6.94|6.98|6.64|6.72|14640200
337597|190|ARIA|2014-01-06|6.82|7|6.59|6.82|21381900
337598|190|ARIA|2014-01-03|7.4|7.68|7.03|7.15|30536700
337599|190|ARIA|2014-01-02|7.03|7.75|7|7.26|53917800
337600|190|ARIA|2013-12-31|6.57|6.98|6.45|6.82|19675700
337601|190|ARIA|2013-12-30|6.59|6.75|5.92|6.55|21622500
337602|190|ARIA|2013-12-27|6.9|6.92|6.51|6.64|30478000
337603|190|ARIA|2013-12-26|7.31|7.36|6.99|7|31223300
337604|190|ARIA|2013-12-24|7.17|7.36|7.02|7.11|23779800
337605|190|ARIA|2013-12-23|6.99|7.47|6.87|7|101304300
337606|190|ARIA|2013-12-20|5.77|7.75|5.67|6.43|149697200
337607|190|ARIA|2013-12-19|4.98|5.58|4.8|5.52|66418400
337608|190|ARIA|2013-12-18|4.34|5.04|4.11|4.98|45808000
337609|190|ARIA|2013-12-17|3.87|4.37|3.84|4.16|21032100
337610|190|ARIA|2013-12-16|3.96|4.02|3.83|3.86|9284900
337611|190|ARIA|2013-12-13|4.1|4.1|3.95|3.98|7827300
337612|190|ARIA|2013-12-12|4.07|4.13|3.9|4.05|9633800
337613|190|ARIA|2013-12-11|4.38|4.48|3.98|4.07|16357400
337614|190|ARIA|2013-12-10|4.75|4.85|4.38|4.44|19015500
337615|190|ARIA|2013-12-09|3.84|4.3|3.8|4.29|15944900
337616|190|ARIA|2013-12-06|4.39|4.48|4.01|4.07|20749400
337617|190|ARIA|2013-12-05|4.85|4.85|4.41|4.57|14125000
337618|190|ARIA|2013-12-04|4.72|4.92|4.68|4.84|9497900
337619|190|ARIA|2013-12-03|4.86|5.17|4.57|4.83|29696300
337620|190|ARIA|2013-12-02|5.02|5.32|4.86|4.93|34626700
154353|19|ACAD|2013-12-10|23.48|23.88|23.18|23.6|904700
154354|19|ACAD|2013-12-09|24.49|24.64|23.15|23.48|1221400
154355|19|ACAD|2013-12-06|24.79|24.88|23.88|24.39|641400
154356|19|ACAD|2013-12-05|24.25|25.77|24|24.48|1841300
154357|19|ACAD|2013-12-04|23.85|24.86|23.6|24.29|1311200
154358|19|ACAD|2013-12-03|24.72|24.86|23.41|23.88|1529700
154359|19|ACAD|2013-12-02|23.29|25.2|23.08|25|2508900
432108|272|BKSC|2014-01-17|15.5|15.5|15.5|15.5|100
432109|272|BKSC|2014-01-16|15.69|15.69|15.31|15.31|1100
432110|272|BKSC|2014-01-15|15.33|15.48|15.33|15.48|800
432111|272|BKSC|2014-01-14|15.31|15.33|15.31|15.33|200
432112|272|BKSC|2014-01-13|15.63|15.65|15.63|15.65|1100
432113|272|BKSC|2014-01-10|15.65|15.65|15.65|15.65|0
432114|272|BKSC|2014-01-09|15.75|15.83|15.36|15.65|4600
432115|272|BKSC|2014-01-08|15.56|15.75|15.52|15.75|700
432116|272|BKSC|2014-01-07|15.85|15.85|15.52|15.52|700
432117|272|BKSC|2014-01-06|16.18|16.18|15.51|15.51|1600
432118|272|BKSC|2014-01-03|15.65|15.75|14.95|15.75|4800
432119|272|BKSC|2014-01-02|15.64|15.64|15.5|15.53|700
432120|272|BKSC|2013-12-31|15.9|15.9|15.9|15.9|500
432121|272|BKSC|2013-12-30|15.75|15.86|15.51|15.51|2400
432122|272|BKSC|2013-12-27|15.81|15.85|15.5|15.85|2600
432123|272|BKSC|2013-12-26|15.65|15.86|15.5|15.8|11300
432124|272|BKSC|2013-12-24|15.65|15.68|15.38|15.68|2800
432125|272|BKSC|2013-12-23|15|15.75|15|15.64|4500
432126|272|BKSC|2013-12-20|14.85|15.75|14.65|14.66|5400
432127|272|BKSC|2013-12-19|15.02|15.02|14.99|14.99|700
432128|272|BKSC|2013-12-18|15.3|15.3|14.95|15|18000
432129|272|BKSC|2013-12-17|15.31|15.31|15.31|15.31|500
432130|272|BKSC|2013-12-16|14.97|15|14.85|14.85|2500
432131|272|BKSC|2013-12-13|15.24|15.24|14.78|14.78|4000
432132|272|BKSC|2013-12-12|15.1|15.36|15.05|15.07|2100
432133|272|BKSC|2013-12-11|15.14|15.25|15.02|15.14|1500
432134|272|BKSC|2013-12-10|15.99|15.99|15.05|15.05|3600
432135|272|BKSC|2013-12-09|15.39|15.45|15.24|15.24|1500
432136|272|BKSC|2013-12-06|15.25|15.28|15.25|15.28|300
432137|272|BKSC|2013-12-05|15.27|15.27|15.25|15.25|1300
432138|272|BKSC|2013-12-04|15.26|15.26|15.25|15.25|600
432139|272|BKSC|2013-12-03|15.47|15.49|15.47|15.49|600
432140|272|BKSC|2013-12-02|15.51|15.53|15.5|15.5|3400
392527|238|ADNC|2014-01-17|11.7|11.78|11.6|11.69|50200
392528|238|ADNC|2014-01-16|11.62|11.77|11.62|11.71|47100
392529|238|ADNC|2014-01-15|11.55|11.81|11.4|11.61|110800
392530|238|ADNC|2014-01-14|11.3|11.62|11.21|11.48|59600
392531|238|ADNC|2014-01-13|11.45|11.48|11.33|11.37|101800
392532|238|ADNC|2014-01-10|11.53|11.6|11.44|11.52|99800
392533|238|ADNC|2014-01-09|11.52|11.72|11.36|11.63|113400
392534|238|ADNC|2014-01-08|11.42|11.58|11.35|11.52|139500
392535|238|ADNC|2014-01-07|11.41|11.63|11.13|11.4|136900
392536|238|ADNC|2014-01-06|11.56|11.56|11.09|11.4|230900
392537|238|ADNC|2014-01-03|11.62|11.71|11.35|11.5|98600
392538|238|ADNC|2014-01-02|11.6|11.97|11.57|11.62|196400
392539|238|ADNC|2013-12-31|11.52|11.67|11.24|11.64|129700
392540|238|ADNC|2013-12-30|11.54|11.69|11.44|11.48|115400
392541|238|ADNC|2013-12-27|11.37|11.55|11.3|11.55|65200
392542|238|ADNC|2013-12-26|11.35|11.41|11.2|11.31|79900
392543|238|ADNC|2013-12-24|11.37|11.4|11.25|11.31|37500
392544|238|ADNC|2013-12-23|11.46|11.46|11.18|11.32|129200
392545|238|ADNC|2013-12-20|11.21|11.43|11.14|11.19|144000
392546|238|ADNC|2013-12-19|11|11.46|10.9|11.17|161000
392547|238|ADNC|2013-12-18|11.32|11.57|11.07|11.13|313300
392548|238|ADNC|2013-12-17|10.95|11.44|10.8|11.35|436000
392549|238|ADNC|2013-12-16|10.7|10.73|10.35|10.63|180800
392550|238|ADNC|2013-12-13|10.3|10.72|10.3|10.7|213200
392551|238|ADNC|2013-12-12|10.41|10.43|10.24|10.3|76200
392552|238|ADNC|2013-12-11|10.23|10.5|10.23|10.38|135200
392553|238|ADNC|2013-12-10|10.25|10.31|10.19|10.25|77300
392554|238|ADNC|2013-12-09|10.32|10.33|10.04|10.25|97200
392555|238|ADNC|2013-12-06|10.22|10.36|10.2|10.33|120900
392556|238|ADNC|2013-12-05|10.07|10.28|10.05|10.25|300400
392557|238|ADNC|2013-12-04|10.01|10.12|9.98|10.09|176600
392558|238|ADNC|2013-12-03|9.97|10.08|9.97|10.02|187700
392559|238|ADNC|2013-12-02|10.05|10.17|9.98|10|140400
406385|250|AVID|2014-01-17|7.71|7.79|7.56|7.74|156700
406386|250|AVID|2014-01-16|7.67|7.75|7.52|7.75|174300
406387|250|AVID|2014-01-15|7.56|7.99|7.56|7.65|124900
406388|250|AVID|2014-01-14|7.53|7.67|7.46|7.57|82900
406389|250|AVID|2014-01-13|7.29|7.55|7.29|7.53|142700
156126|21|AXDX|2014-01-14|13.34|13.98|13.07|13.71|87900
156127|21|AXDX|2014-01-13|13.22|13.56|13.08|13.23|47800
156128|21|AXDX|2014-01-10|13.02|13.21|12.9|13.21|86300
156129|21|AXDX|2014-01-09|12.71|13.04|12.35|13|65500
156130|21|AXDX|2014-01-08|12.77|12.8|12.11|12.71|122900
156131|21|AXDX|2014-01-07|12.38|13.14|12.18|12.82|102900
156132|21|AXDX|2014-01-06|11.77|12.89|11.77|12.28|161000
156133|21|AXDX|2014-01-03|11.35|12.46|11.26|11.59|115700
156134|21|AXDX|2014-01-02|12.23|13.17|11.01|11.29|265900
156135|21|AXDX|2013-12-31|13.37|13.43|12.08|12.2|1221200
156136|21|AXDX|2013-12-30|13.8|13.8|13.2|13.51|59300
156137|21|AXDX|2013-12-27|14.45|14.45|13.75|13.9|47000
156138|21|AXDX|2013-12-26|14.1|14.1|13.69|13.93|45900
156139|21|AXDX|2013-12-24|14.48|14.48|13.46|13.78|78000
156140|21|AXDX|2013-12-23|13.73|14.27|13.62|13.81|78400
156141|21|AXDX|2013-12-20|13.59|14.05|13.27|13.74|100600
156142|21|AXDX|2013-12-19|13.97|14.26|13.36|13.47|36900
156143|21|AXDX|2013-12-18|13.49|14.6|13.06|14.02|87200
156144|21|AXDX|2013-12-17|14.15|14.33|13.99|14.22|66000
156145|21|AXDX|2013-12-16|13.88|14.92|13.75|14.3|103600
156146|21|AXDX|2013-12-13|13.87|13.9|13.25|13.85|35200
156147|21|AXDX|2013-12-12|13.91|13.94|12.72|13.81|25600
156148|21|AXDX|2013-12-11|13.81|13.89|13.65|13.86|42600
156149|21|AXDX|2013-12-10|13.76|14|13.31|13.66|61200
156150|21|AXDX|2013-12-09|12.87|13.84|12.5|13.7|46000
156151|21|AXDX|2013-12-06|12.79|12.98|12.54|12.83|20200
156152|21|AXDX|2013-12-05|12.78|12.87|12.42|12.6|29400
156153|21|AXDX|2013-12-04|13.44|13.44|12.67|12.81|55200
156154|21|AXDX|2013-12-03|13.75|13.85|13.28|13.37|53000
156155|21|AXDX|2013-12-02|13.75|13.85|13.55|13.76|58600
292761|148|AFSI|2014-01-17|32.95|33.59|32.85|33.03|922900
292762|148|AFSI|2014-01-16|32.98|33.59|32.69|32.99|451400
292763|148|AFSI|2014-01-15|33.22|33.47|32.62|33.18|751500
292764|148|AFSI|2014-01-14|32.12|34.52|30.5|33.71|2208700
292765|148|AFSI|2014-01-13|34.51|34.53|31.74|32.13|2202000
292766|148|AFSI|2014-01-10|35.07|35.49|34.38|34.81|621600
292767|148|AFSI|2014-01-09|34.96|35.49|34.72|35.19|844300
292768|148|AFSI|2014-01-08|35.08|35.65|34.18|34.71|1012400
292769|148|AFSI|2014-01-07|34.89|35.48|34.02|35.24|1174600
292770|148|AFSI|2014-01-06|34|35.64|33.7|34.64|1507800
292771|148|AFSI|2014-01-03|33.25|34.06|33.25|33.7|971100
292772|148|AFSI|2014-01-02|33.86|34.67|32.98|33.12|1218700
292773|148|AFSI|2013-12-31|32.82|33.43|32.65|32.69|844600
292774|148|AFSI|2013-12-30|32.66|33.18|32.16|32.76|767900
292775|148|AFSI|2013-12-27|32.35|32.76|31.91|32.53|945300
292776|148|AFSI|2013-12-26|31.49|32.55|30.86|32.34|938500
292777|148|AFSI|2013-12-24|30.82|31.44|30.82|31.39|671100
292778|148|AFSI|2013-12-23|31.29|31.4|30.5|30.82|1087800
292779|148|AFSI|2013-12-20|30.06|31.48|29.82|31.41|2811100
292780|148|AFSI|2013-12-19|28.5|30.35|27.9|29.51|3300800
292781|148|AFSI|2013-12-18|32.7|33.13|28.19|28.62|6515500
292782|148|AFSI|2013-12-17|35.5|35.5|31.7|32.71|2746300
292783|148|AFSI|2013-12-16|34.5|36.16|34.5|35.25|2482700
292784|148|AFSI|2013-12-13|34.06|35.47|33.44|33.64|1796600
292785|148|AFSI|2013-12-12|38.18|38.43|30.52|33.67|9350600
292786|148|AFSI|2013-12-11|39.85|40.4|38.27|38.3|1117100
292787|148|AFSI|2013-12-10|40.66|41|40.35|40.42|341900
292788|148|AFSI|2013-12-09|41.16|41.23|40.45|40.85|338300
292789|148|AFSI|2013-12-06|40.86|41.43|40.65|41.06|260400
292790|148|AFSI|2013-12-05|40.52|40.92|40.25|40.43|372500
292791|148|AFSI|2013-12-04|40.09|41.4|39.76|40.71|483100
292792|148|AFSI|2013-12-03|41|41.11|40.06|40.28|329900
292793|148|AFSI|2013-12-02|41.65|42.02|41|41.12|454300
263429|123|AETI|2014-01-17|11.05|11.1|10.88|10.99|28300
263430|123|AETI|2014-01-16|10.53|11.21|10.5|11.02|116100
263431|123|AETI|2014-01-15|9.8|10.53|9.8|10.47|89300
263432|123|AETI|2014-01-14|9.59|9.77|9.59|9.7|50600
263433|123|AETI|2014-01-13|9.45|9.76|9.38|9.63|58600
263434|123|AETI|2014-01-10|9.62|9.62|9.2|9.42|47800
263435|123|AETI|2014-01-09|9.52|9.64|9.47|9.49|8100
263436|123|AETI|2014-01-08|9.65|9.65|9.47|9.52|7000
263437|123|AETI|2014-01-07|9.73|9.75|9.3|9.6|19400
263438|123|AETI|2014-01-06|9.71|9.79|9.01|9.66|34200
263439|123|AETI|2014-01-03|9.67|9.95|9.49|9.63|21900
263440|123|AETI|2014-01-02|9.97|9.97|9.48|9.74|39100
263441|123|AETI|2013-12-31|9.94|10.22|9.88|9.98|87900
263442|123|AETI|2013-12-30|9.25|9.94|9.25|9.94|147200
263443|123|AETI|2013-12-27|9.2|9.25|9.09|9.24|14200
406390|250|AVID|2014-01-10|7|7.38|6.83|7.35|203500
406391|250|AVID|2014-01-09|7.28|7.31|6.98|6.99|195400
406392|250|AVID|2014-01-08|8.26|8.26|7.17|7.32|400200
406393|250|AVID|2014-01-07|8.11|8.39|8.11|8.29|101100
406394|250|AVID|2014-01-06|8.26|8.27|8.03|8.06|91600
406395|250|AVID|2014-01-03|8.11|8.44|8.03|8.2|93300
406396|250|AVID|2014-01-02|8.13|8.2|7.92|8.12|124300
406397|250|AVID|2013-12-31|8.21|8.39|8.1|8.15|132200
406398|250|AVID|2013-12-30|8.21|8.36|8.02|8.22|74300
406399|250|AVID|2013-12-27|8.35|8.4|8.14|8.17|67800
406400|250|AVID|2013-12-26|8.56|8.56|8.23|8.32|74300
406401|250|AVID|2013-12-24|8.44|8.59|8.44|8.55|31500
406402|250|AVID|2013-12-23|8.59|8.59|8.35|8.44|110600
406403|250|AVID|2013-12-20|8.13|8.54|8.13|8.49|331700
406404|250|AVID|2013-12-19|8.15|8.19|8.05|8.09|47000
406405|250|AVID|2013-12-18|8|8.16|7.86|8.15|112100
406406|250|AVID|2013-12-17|8.15|8.27|7.95|8|128300
406407|250|AVID|2013-12-16|8.2|8.44|8.07|8.2|116200
406408|250|AVID|2013-12-13|8.15|8.28|8.07|8.14|87700
406409|250|AVID|2013-12-12|8.15|8.25|8.05|8.16|68100
406410|250|AVID|2013-12-11|8.32|8.43|8.06|8.17|112600
406411|250|AVID|2013-12-10|8.24|8.46|8.23|8.34|200400
406412|250|AVID|2013-12-09|8.74|8.74|8.23|8.28|186900
406413|250|AVID|2013-12-06|8.83|8.84|8.62|8.77|166000
406414|250|AVID|2013-12-05|8.83|8.88|8.7|8.76|113200
406415|250|AVID|2013-12-04|8.84|8.9|8.79|8.85|114500
406416|250|AVID|2013-12-03|8.85|8.93|8.8|8.89|172100
406417|250|AVID|2013-12-02|8.87|8.93|8.71|8.84|140700
57328|2301|GASS|2014-01-17|10.1|10.26|9.7|9.88|262700
57329|2301|GASS|2014-01-16|10.33|10.33|10.08|10.15|62700
57330|2301|GASS|2014-01-15|10.07|10.58|10|10.3|170700
57331|2301|GASS|2014-01-14|10|10.24|10|10.18|242500
57332|2301|GASS|2014-01-13|10.14|10.5|10.14|10.39|131400
57333|2301|GASS|2014-01-10|10.23|10.36|10.07|10.12|160100
57334|2301|GASS|2014-01-09|10.59|10.83|10.08|10.26|215700
57335|2301|GASS|2014-01-08|10.19|10.71|10.19|10.53|321600
57336|2301|GASS|2014-01-07|10.14|10.43|10.13|10.2|224300
57337|2301|GASS|2014-01-06|10.12|10.27|10.05|10.17|224900
57338|2301|GASS|2014-01-03|10.13|10.35|10.05|10.22|177100
57339|2301|GASS|2014-01-02|10.08|10.33|10|10.16|63900
57340|2301|GASS|2013-12-31|10.18|10.39|10.15|10.19|123700
57341|2301|GASS|2013-12-30|10.35|10.38|10.1|10.19|151300
57342|2301|GASS|2013-12-27|10.26|10.43|10.23|10.32|50200
57343|2301|GASS|2013-12-26|10.35|10.5|10.28|10.29|117800
57344|2301|GASS|2013-12-24|10.4|10.5|10.31|10.32|99000
57345|2301|GASS|2013-12-23|10|10.41|10|10.35|137900
57346|2301|GASS|2013-12-20|10.09|10.19|10|10.03|144200
57347|2301|GASS|2013-12-19|10.13|10.19|10|10.1|121400
57348|2301|GASS|2013-12-18|10.34|10.35|10.09|10.19|67100
57349|2301|GASS|2013-12-17|10.3|10.46|10.08|10.35|169500
57350|2301|GASS|2013-12-16|10.66|10.66|10.26|10.3|168200
57351|2301|GASS|2013-12-13|9.85|10.66|9.8|10.57|302200
57352|2301|GASS|2013-12-12|10.45|10.6|9.8|9.88|496800
57353|2301|GASS|2013-12-11|10.51|11.3|10.27|10.47|984500
57354|2301|GASS|2013-12-10|10.5|10.82|10.08|10.56|1043600
57355|2301|GASS|2013-12-09|11.78|11.94|11.65|11.68|67200
57356|2301|GASS|2013-12-06|12.07|12.1|11.81|11.81|68500
57357|2301|GASS|2013-12-05|11.92|12.17|11.77|12.03|91600
57358|2301|GASS|2013-12-04|12.02|12.02|11.75|11.95|92600
57359|2301|GASS|2013-12-03|11.72|12.04|11.7|12.02|105800
57360|2301|GASS|2013-12-02|12.29|12.3|11.74|11.8|109100
534924|364|BLMT|2014-01-17|15.39|15.39|15.3|15.39|1100
534925|364|BLMT|2014-01-16|15.24|15.59|15.17|15.26|3200
534926|364|BLMT|2014-01-15|15.25|15.33|15.11|15.33|6600
534927|364|BLMT|2014-01-14|15.4|15.4|15.2|15.24|3200
534928|364|BLMT|2014-01-13|15.66|15.66|15.2|15.35|5800
534929|364|BLMT|2014-01-10|15.19|15.61|15.04|15.31|13700
534930|364|BLMT|2014-01-09|15.35|15.41|15.25|15.25|5200
534931|364|BLMT|2014-01-08|15.38|15.44|15.26|15.26|16000
534932|364|BLMT|2014-01-07|15.4|15.5|15.1|15.5|18000
534933|364|BLMT|2014-01-06|15.29|15.46|15.29|15.31|7300
534934|364|BLMT|2014-01-03|15.13|15.36|15.1|15.27|3900
534935|364|BLMT|2014-01-02|15.05|15.23|15.05|15.11|8500
534936|364|BLMT|2013-12-31|15.03|15.14|14.96|15.09|2600
534937|364|BLMT|2013-12-30|15.17|15.24|14.96|15.06|3400
534938|364|BLMT|2013-12-27|15.08|15.45|15.08|15.24|2600
534939|364|BLMT|2013-12-26|15.35|15.8|14.95|14.99|8300
534940|364|BLMT|2013-12-24|15.29|15.39|14.96|15.26|1800
510534|342|BPFH|2013-12-27|12.47|12.5|12.18|12.46|215100
510535|342|BPFH|2013-12-26|12.48|12.56|12.4|12.42|215600
510536|342|BPFH|2013-12-24|12.62|12.66|12.46|12.46|132500
510537|342|BPFH|2013-12-23|12.11|12.57|12.02|12.57|528600
510538|342|BPFH|2013-12-20|11.79|12.09|11.79|12.04|1444000
510539|342|BPFH|2013-12-19|11.86|11.93|11.72|11.84|266700
510540|342|BPFH|2013-12-18|11.57|11.9|11.42|11.89|413400
510541|342|BPFH|2013-12-17|11.7|11.83|11.43|11.54|346500
510542|342|BPFH|2013-12-16|11.61|11.7|11.45|11.69|454400
510543|342|BPFH|2013-12-13|11.69|11.74|11.53|11.57|331500
510544|342|BPFH|2013-12-12|11.49|11.67|11.41|11.63|238000
510545|342|BPFH|2013-12-11|11.55|11.65|11.4|11.46|310500
510546|342|BPFH|2013-12-10|11.68|11.75|11.48|11.56|277500
510547|342|BPFH|2013-12-09|11.88|11.88|11.65|11.73|251100
510548|342|BPFH|2013-12-06|11.7|11.94|11.7|11.81|364500
510549|342|BPFH|2013-12-05|11.47|11.61|11.44|11.59|185800
510550|342|BPFH|2013-12-04|11.52|11.67|11.41|11.51|187000
510551|342|BPFH|2013-12-03|11.71|11.81|11.46|11.57|225500
510552|342|BPFH|2013-12-02|11.87|12.07|11.74|11.74|243800
527088|358|BWEN|2014-01-17|10.84|10.84|10.13|10.31|151400
527089|358|BWEN|2014-01-16|10.97|11.3|10.5|10.79|173500
527090|358|BWEN|2014-01-15|10.26|11.24|10.18|11.02|245400
527091|358|BWEN|2014-01-14|10.21|10.47|10.11|10.2|151800
527092|358|BWEN|2014-01-13|10.47|10.88|10|10.21|276500
527093|358|BWEN|2014-01-10|11.67|11.94|10.37|10.78|443800
527094|358|BWEN|2014-01-09|10.59|11.76|10.33|11.7|716000
527095|358|BWEN|2014-01-08|9.92|10.69|9.77|10.55|320300
527096|358|BWEN|2014-01-07|9.98|10.28|9.62|9.96|293400
527097|358|BWEN|2014-01-06|10.57|10.84|9.75|9.93|406700
527098|358|BWEN|2014-01-03|9.8|10.65|9.63|10.38|688700
527099|358|BWEN|2014-01-02|9.41|9.93|8.89|9.9|296200
527100|358|BWEN|2013-12-31|9.8|9.8|9.4|9.44|167400
527101|358|BWEN|2013-12-30|9.39|9.9|9.36|9.8|333600
527102|358|BWEN|2013-12-27|9.71|9.82|9.34|9.52|146900
527103|358|BWEN|2013-12-26|9.54|9.7|9.34|9.7|194200
527104|358|BWEN|2013-12-24|9.82|9.98|9.38|9.45|231600
527105|358|BWEN|2013-12-23|9.85|10.24|9.44|9.62|643100
527106|358|BWEN|2013-12-20|8.69|9.25|8.54|9|405700
527107|358|BWEN|2013-12-19|8.35|8.9|7.96|8.71|481900
527108|358|BWEN|2013-12-18|7.77|9.23|7.77|8.43|1447400
527109|358|BWEN|2013-12-17|6.8|7.71|6.73|7.54|511600
527110|358|BWEN|2013-12-16|6.07|8.34|5.98|6.56|695100
527111|358|BWEN|2013-12-13|5.62|6.38|5.5|6.25|214300
527112|358|BWEN|2013-12-12|5.64|5.93|5.55|5.56|92700
527113|358|BWEN|2013-12-11|5.2|5.75|5.17|5.69|226000
527114|358|BWEN|2013-12-10|5.26|5.5|5.1|5.13|252300
527115|358|BWEN|2013-12-09|5.81|5.91|5.27|5.43|294000
527116|358|BWEN|2013-12-06|6.1|6.13|5.79|5.88|208500
527117|358|BWEN|2013-12-05|6.27|6.31|6.05|6.06|128700
527118|358|BWEN|2013-12-04|6.26|6.4|6.17|6.29|121200
527119|358|BWEN|2013-12-03|6.23|6.4|6.11|6.17|109800
527120|358|BWEN|2013-12-02|6.57|6.57|6.21|6.23|110700
523572|355|BSFT|2014-01-17|28.58|28.75|28.12|28.2|213800
523573|355|BSFT|2014-01-16|28.12|28.98|27.71|28.67|296800
523574|355|BSFT|2014-01-15|27.29|28.29|27.06|28.22|282300
523575|355|BSFT|2014-01-14|26.67|27.32|26.31|27.21|220700
523576|355|BSFT|2014-01-13|26.49|27.16|26.34|26.48|413900
523577|355|BSFT|2014-01-10|26.92|26.92|26.16|26.65|400200
523578|355|BSFT|2014-01-09|28.87|29.07|26.81|26.98|673800
523579|355|BSFT|2014-01-08|28.86|29.44|28.11|28.89|475900
523580|355|BSFT|2014-01-07|27.89|28.88|27.36|28.84|398800
523581|355|BSFT|2014-01-06|26.66|28.1|26.61|27.65|397700
523582|355|BSFT|2014-01-03|26.45|26.56|26.07|26.5|354400
523583|355|BSFT|2014-01-02|27.3|27.3|26.34|26.43|255700
523584|355|BSFT|2013-12-31|27.2|27.44|26.74|27.32|277600
523585|355|BSFT|2013-12-30|26.47|27.64|26.01|27.08|373100
523586|355|BSFT|2013-12-27|26.29|26.6|25.94|26.46|340200
523587|355|BSFT|2013-12-26|26.54|26.65|26.02|26.26|114300
523588|355|BSFT|2013-12-24|25.88|26.71|25.88|26.43|144800
523589|355|BSFT|2013-12-23|26.59|26.76|25.69|25.92|334000
523590|355|BSFT|2013-12-20|25|26.69|25|26.33|592300
523591|355|BSFT|2013-12-19|25.41|25.87|24.93|25.03|288700
523592|355|BSFT|2013-12-18|25.01|25.59|24.87|25.5|307700
523593|355|BSFT|2013-12-17|24.71|25.19|24.71|25.01|411600
523594|355|BSFT|2013-12-16|24.49|24.88|24.3|24.79|435300
523595|355|BSFT|2013-12-13|23.59|24.63|23.48|24.41|363100
523596|355|BSFT|2013-12-12|23.83|23.9|23.01|23.57|552700
523597|355|BSFT|2013-12-11|24.79|24.82|23.71|23.99|416200
317253|169|AAPL|2014-01-17|551.48|552.07|539.9|540.67|15240700
317254|169|AAPL|2014-01-16|554.9|556.85|551.68|554.25|8188500
317255|169|AAPL|2014-01-15|553.52|560.2|551.66|557.36|13987100
317256|169|AAPL|2014-01-14|538.22|546.73|537.66|546.39|11877200
317257|169|AAPL|2014-01-13|529.91|542.5|529.88|535.73|13517600
317258|169|AAPL|2014-01-10|539.83|540.8|531.11|532.94|10892000
317259|169|AAPL|2014-01-09|546.8|546.86|535.35|536.52|9969600
317260|169|AAPL|2014-01-08|538.81|545.56|538.69|543.46|9233200
317261|169|AAPL|2014-01-07|544.32|545.96|537.92|540.04|11328900
317262|169|AAPL|2014-01-06|537.45|546.8|533.6|543.93|14736100
317263|169|AAPL|2014-01-03|552.86|553.7|540.43|540.98|14016700
317264|169|AAPL|2014-01-02|555.68|557.03|552.02|553.13|8381600
317265|169|AAPL|2013-12-31|554.17|561.28|554|561.02|7967300
317266|169|AAPL|2013-12-30|557.46|560.09|552.32|554.52|9044500
317267|169|AAPL|2013-12-27|563.82|564.41|559.5|560.09|8056500
317268|169|AAPL|2013-12-26|568.1|569.5|563.38|563.9|7272500
317269|169|AAPL|2013-12-24|569.89|571.88|566.03|567.67|5984100
317270|169|AAPL|2013-12-23|568|570.72|562.76|570.09|17870600
317271|169|AAPL|2013-12-20|545.43|551.61|544.82|549.02|15548100
317272|169|AAPL|2013-12-19|549.5|550|543.73|544.46|11439600
317273|169|AAPL|2013-12-18|549.7|551.45|538.8|550.77|20180200
317274|169|AAPL|2013-12-17|555.81|559.44|553.38|554.99|8163900
317275|169|AAPL|2013-12-16|555.02|562.64|555.01|557.5|10078600
317276|169|AAPL|2013-12-13|562.85|562.88|553.67|554.43|11856400
317277|169|AAPL|2013-12-12|562.14|565.34|560.03|560.54|9354200
317278|169|AAPL|2013-12-11|567|570.97|559.69|561.36|12766600
317279|169|AAPL|2013-12-10|563.58|567.88|561.2|565.55|9873100
317280|169|AAPL|2013-12-09|560.9|569.58|560.9|566.43|11423600
317281|169|AAPL|2013-12-06|565.79|566.75|559.57|560.02|12274700
317282|169|AAPL|2013-12-05|572.65|575.14|566.41|567.9|15952100
317283|169|AAPL|2013-12-04|565.5|569.19|560.82|565|13478200
317284|169|AAPL|2013-12-03|558.3|566.38|557.68|566.32|16106000
317285|169|AAPL|2013-12-02|558|564.33|550.82|551.23|16876600
359054|208|APWC|2014-01-17|2.97|3.26|2.97|3.18|13300
359055|208|APWC|2014-01-16|3.3|3.3|3.22|3.24|4200
359056|208|APWC|2014-01-15|3.33|3.33|3.32|3.32|700
359057|208|APWC|2014-01-14|3.3|3.39|3.29|3.38|4000
359058|208|APWC|2014-01-13|3.33|3.33|3.15|3.22|3500
359059|208|APWC|2014-01-10|3.23|3.32|3.16|3.32|300
359060|208|APWC|2014-01-09|3.31|3.31|3.31|3.31|0
359061|208|APWC|2014-01-08|3.27|3.31|3.27|3.31|300
359062|208|APWC|2014-01-07|3.32|3.32|3.32|3.32|1100
359063|208|APWC|2014-01-06|3.32|3.32|3.12|3.24|3600
359064|208|APWC|2014-01-03|3.32|3.32|3.16|3.28|1500
359065|208|APWC|2014-01-02|3.27|3.27|3.14|3.27|4500
359066|208|APWC|2013-12-31|3.24|3.34|3.12|3.33|16900
359067|208|APWC|2013-12-30|3.15|3.15|3.12|3.15|6700
359068|208|APWC|2013-12-27|3.17|3.18|3.05|3.12|2700
359069|208|APWC|2013-12-26|3.11|3.18|3.1|3.17|1700
359070|208|APWC|2013-12-24|3.19|3.21|3.19|3.21|3000
359071|208|APWC|2013-12-23|3.07|3.21|3.07|3.18|2300
359072|208|APWC|2013-12-20|3.25|3.26|3.02|3.07|6000
359073|208|APWC|2013-12-19|3.23|3.23|3.23|3.23|100
359074|208|APWC|2013-12-18|3.21|3.21|3.21|3.21|0
359075|208|APWC|2013-12-17|3.11|3.21|3.08|3.21|2300
359076|208|APWC|2013-12-16|3.15|3.15|3.15|3.15|1100
359077|208|APWC|2013-12-13|3.16|3.16|3.14|3.16|1700
359078|208|APWC|2013-12-12|3.1|3.22|3.1|3.22|2200
359079|208|APWC|2013-12-11|3.19|3.19|3.09|3.1|6100
359080|208|APWC|2013-12-10|3.05|3.13|2.86|3|33300
359081|208|APWC|2013-12-09|3.28|3.29|2.34|3.08|58200
359082|208|APWC|2013-12-06|3.37|3.37|3.25|3.28|59400
359083|208|APWC|2013-12-05|3.4|3.4|3.3|3.32|2400
359084|208|APWC|2013-12-04|3.4|3.44|3.4|3.44|900
359085|208|APWC|2013-12-03|3.41|3.41|3.41|3.41|1000
359086|208|APWC|2013-12-02|3.41|3.41|3.41|3.41|0
111190|4779|NVGS|2014-01-17|26.78|28.85|26.55|27.2|451700
111191|4779|NVGS|2014-01-16|26.35|26.74|26.35|26.54|122300
111192|4779|NVGS|2014-01-15|26.68|27.2|26.29|26.37|345300
111193|4779|NVGS|2014-01-14|25.73|26.9|25.05|26.53|438800
111194|4779|NVGS|2014-01-13|25.37|25.94|24.92|25.01|397500
111195|4779|NVGS|2014-01-10|25.47|25.66|24.96|25.55|104600
111196|4779|NVGS|2014-01-09|25.75|25.9|24.91|25.51|71000
111197|4779|NVGS|2014-01-08|24.16|26.05|24.16|25.76|207600
111198|4779|NVGS|2014-01-07|24.96|25.47|23.87|24.37|171800
111199|4779|NVGS|2014-01-06|25.28|25.45|24.75|24.93|161900
111200|4779|NVGS|2014-01-03|26|26.14|24.57|25.37|371500
111201|4779|NVGS|2014-01-02|26.37|26.99|25.27|25.88|200400
534941|364|BLMT|2013-12-23|14.98|15.15|14.74|15.07|4500
534942|364|BLMT|2013-12-20|14.72|15.21|14.72|15.06|10500
534943|364|BLMT|2013-12-19|14.7|15.39|14.7|15.06|19900
534944|364|BLMT|2013-12-18|14.44|14.7|14.31|14.52|2600
534945|364|BLMT|2013-12-17|14.6|14.74|14.44|14.44|3700
534946|364|BLMT|2013-12-16|14.46|14.74|14.36|14.63|3300
534947|364|BLMT|2013-12-13|14.54|14.54|14.32|14.42|1700
534948|364|BLMT|2013-12-12|14.53|14.63|14.31|14.46|32900
534949|364|BLMT|2013-12-11|14.3|14.55|14.26|14.46|9300
534950|364|BLMT|2013-12-10|14.26|14.4|14.26|14.3|12800
534951|364|BLMT|2013-12-09|14.41|14.41|14.28|14.3|15700
534952|364|BLMT|2013-12-06|14.43|14.5|14.41|14.5|15300
534953|364|BLMT|2013-12-05|14.25|14.45|14.25|14.4|22500
534954|364|BLMT|2013-12-04|14.28|14.5|14.28|14.32|15300
534955|364|BLMT|2013-12-03|14.36|14.36|14.27|14.36|3400
534956|364|BLMT|2013-12-02|14.4|14.4|14.25|14.29|3100
536805|366|BSQR|2014-01-17|3.55|3.7|3.45|3.51|20200
536806|366|BSQR|2014-01-16|3.61|3.72|3.55|3.58|30500
536807|366|BSQR|2014-01-15|3.55|3.66|3.53|3.66|59800
536808|366|BSQR|2014-01-14|3.54|3.6|3.54|3.6|74300
536809|366|BSQR|2014-01-13|3.64|3.65|3.52|3.58|12100
536810|366|BSQR|2014-01-10|3.63|3.65|3.51|3.6|44200
536811|366|BSQR|2014-01-09|3.75|3.78|3.6|3.68|63700
536812|366|BSQR|2014-01-08|3.71|3.88|3.6|3.72|65100
536813|366|BSQR|2014-01-07|3.51|3.69|3.51|3.66|108300
536814|366|BSQR|2014-01-06|3.65|3.65|3.54|3.54|10900
536815|366|BSQR|2014-01-03|3.65|3.65|3.51|3.62|41700
536816|366|BSQR|2014-01-02|3.54|3.65|3.45|3.62|31200
536817|366|BSQR|2013-12-31|3.55|3.6|3.51|3.58|73300
536818|366|BSQR|2013-12-30|3.4|3.55|3.4|3.54|100300
536819|366|BSQR|2013-12-27|3.35|3.39|3.35|3.37|49600
536820|366|BSQR|2013-12-26|3.32|3.4|3.32|3.4|19200
536821|366|BSQR|2013-12-24|3.34|3.39|3.33|3.33|15200
536822|366|BSQR|2013-12-23|3.37|3.39|3.25|3.32|191400
536823|366|BSQR|2013-12-20|3.31|3.39|3.3|3.39|32400
536824|366|BSQR|2013-12-19|3.29|3.36|3.29|3.36|13600
536825|366|BSQR|2013-12-18|3.26|3.36|3.17|3.25|42800
536826|366|BSQR|2013-12-17|3.28|3.4|3.2|3.2|64900
536827|366|BSQR|2013-12-16|3.29|3.3|3.24|3.28|42300
536828|366|BSQR|2013-12-13|3.27|3.29|3.17|3.28|54700
536829|366|BSQR|2013-12-12|3.3|3.3|3.26|3.26|11200
536830|366|BSQR|2013-12-11|3.31|3.38|3.3|3.3|25000
536831|366|BSQR|2013-12-10|3.25|3.37|3.24|3.34|38700
536832|366|BSQR|2013-12-09|3.22|3.32|3.22|3.25|8400
536833|366|BSQR|2013-12-06|3.25|3.31|3.2|3.24|27100
536834|366|BSQR|2013-12-05|3.29|3.39|3.2|3.25|15500
536835|366|BSQR|2013-12-04|3.23|3.38|3.21|3.3|16900
536836|366|BSQR|2013-12-03|3.26|3.38|3.24|3.27|35000
536837|366|BSQR|2013-12-02|3.25|3.26|3.25|3.26|5000
532312|362|BRKR|2014-01-17|21.17|21.2|20.88|21.11|515600
532313|362|BRKR|2014-01-16|20.75|21.41|20.7|21.12|851700
532314|362|BRKR|2014-01-15|20.15|20.75|20.13|20.74|720000
532315|362|BRKR|2014-01-14|19.74|20.07|19.53|20.07|525600
532316|362|BRKR|2014-01-13|19.94|20.05|19.54|19.65|594600
532317|362|BRKR|2014-01-10|19.95|20.12|19.78|19.97|947300
532318|362|BRKR|2014-01-09|20|20.15|19.78|19.95|484700
532319|362|BRKR|2014-01-08|19.85|19.96|19.68|19.92|593300
532320|362|BRKR|2014-01-07|19.09|19.93|19.09|19.85|841000
532321|362|BRKR|2014-01-06|19.43|19.58|19.06|19.07|2196200
532322|362|BRKR|2014-01-03|19.18|19.55|19.07|19.4|877200
532323|362|BRKR|2014-01-02|19.67|19.67|19.36|19.51|589300
532324|362|BRKR|2013-12-31|19.87|19.99|19.72|19.77|417200
532325|362|BRKR|2013-12-30|20.15|20.22|19.72|19.86|434700
532326|362|BRKR|2013-12-27|19.74|20.11|19.39|20.09|1064700
532327|362|BRKR|2013-12-26|19.78|19.94|19.66|19.69|243300
532328|362|BRKR|2013-12-24|19.69|19.88|19.64|19.77|136700
532329|362|BRKR|2013-12-23|19.95|19.95|19.63|19.74|525900
532330|362|BRKR|2013-12-20|19.2|19.86|19.05|19.8|1689500
532331|362|BRKR|2013-12-19|19.24|19.51|19.16|19.22|724700
532332|362|BRKR|2013-12-18|18.67|19.31|18.4|19.25|686000
532333|362|BRKR|2013-12-17|18.69|18.73|18.2|18.64|1141600
532334|362|BRKR|2013-12-16|18.67|18.8|18.61|18.71|542200
532335|362|BRKR|2013-12-13|18.72|18.79|18.46|18.61|575100
532336|362|BRKR|2013-12-12|18.83|18.84|18.64|18.68|460400
532337|362|BRKR|2013-12-11|19.15|19.15|18.76|18.86|688200
532338|362|BRKR|2013-12-10|19.26|19.28|18.99|19.04|683600
532339|362|BRKR|2013-12-09|18.96|19.34|18.96|19.25|774900
532340|362|BRKR|2013-12-06|18.84|19.01|18.61|18.99|592700
263444|123|AETI|2013-12-26|9.15|9.22|8.97|9.22|16400
263445|123|AETI|2013-12-24|9.07|9.12|9.02|9.08|1200
263446|123|AETI|2013-12-23|9.15|9.15|8.76|9.1|11800
263447|123|AETI|2013-12-20|9.26|9.26|8.9|9.12|22300
263448|123|AETI|2013-12-19|9.1|9.25|8.93|9.24|10500
263449|123|AETI|2013-12-18|8.76|9.09|8.75|9.09|13900
263450|123|AETI|2013-12-17|8.83|8.89|8.75|8.79|5400
263451|123|AETI|2013-12-16|8.74|9.17|8.74|8.84|20200
263452|123|AETI|2013-12-13|8.78|8.86|8.75|8.75|6400
263453|123|AETI|2013-12-12|8.79|8.88|8.75|8.75|6200
263454|123|AETI|2013-12-11|8.75|9.03|8.75|8.8|6000
263455|123|AETI|2013-12-10|9.15|9.2|8.78|8.79|7700
263456|123|AETI|2013-12-09|8.95|9.24|8.82|9.16|16600
263457|123|AETI|2013-12-06|8.76|8.85|8.72|8.85|12000
263458|123|AETI|2013-12-05|8.76|9|8.75|8.75|23700
263459|123|AETI|2013-12-04|9.12|9.14|8.8|8.8|12800
263460|123|AETI|2013-12-03|9.2|9.25|8.97|9.06|24100
263461|123|AETI|2013-12-02|9.45|9.55|9.23|9.35|52100
233309|91|ALNY|2014-01-17|88|91.82|87.18|87.36|457900
233310|91|ALNY|2014-01-16|84.42|88.41|83.01|88.23|560400
233311|91|ALNY|2014-01-15|88.89|88.89|82.91|84.61|867800
233312|91|ALNY|2014-01-14|91.8|93.5|85|89.76|1437400
233313|91|ALNY|2014-01-13|85.36|112.57|84.76|93.28|5343700
233314|91|ALNY|2014-01-10|64.8|66.34|63|66.21|343600
233315|91|ALNY|2014-01-09|64.26|65.95|63.91|64.83|314600
233316|91|ALNY|2014-01-08|62.08|63.81|61.3|63.68|261900
233317|91|ALNY|2014-01-07|61.48|62.55|60.24|62.31|417500
233318|91|ALNY|2014-01-06|63.16|63.57|60.61|61.07|419600
233319|91|ALNY|2014-01-03|64.1|64.49|62.44|63.14|340300
233320|91|ALNY|2014-01-02|64.25|64.25|62.51|63.86|265200
233321|91|ALNY|2013-12-31|64.34|65.25|63.53|64.3|460600
233322|91|ALNY|2013-12-30|64.98|65.15|63.88|64.51|434200
233323|91|ALNY|2013-12-27|67.13|67.45|64.69|65.16|232800
233324|91|ALNY|2013-12-26|66.52|67.87|65.96|66.91|365200
233325|91|ALNY|2013-12-24|65.73|66.45|64.93|66.2|159700
233326|91|ALNY|2013-12-23|67.15|67.97|64.75|65.73|673500
233327|91|ALNY|2013-12-20|62.39|67.45|62.39|66.44|1190400
233328|91|ALNY|2013-12-19|62.75|63.87|61.59|62|535200
233329|91|ALNY|2013-12-18|61.1|63.55|60.59|63|594300
233330|91|ALNY|2013-12-17|60.85|62|59.88|61.06|645200
233331|91|ALNY|2013-12-16|59.69|61.38|59.46|60.92|401200
233332|91|ALNY|2013-12-13|60.2|60.59|58.79|59.42|518100
233333|91|ALNY|2013-12-12|57.46|60.6|57.46|59.79|609000
233334|91|ALNY|2013-12-11|59.99|60|56.65|57.13|841100
233335|91|ALNY|2013-12-10|61.19|61.19|58.39|60.03|669000
233336|91|ALNY|2013-12-09|63.25|63.88|60.32|61.26|475100
233337|91|ALNY|2013-12-06|63.86|63.88|61.82|62.98|595300
233338|91|ALNY|2013-12-05|61.95|63.8|61.43|62.98|790600
233339|91|ALNY|2013-12-04|60.56|62|60.5|61.66|543200
233340|91|ALNY|2013-12-03|61.87|62.35|59.88|61.1|465900
233341|91|ALNY|2013-12-02|61.25|62.51|60.86|61.93|420300
495095|327|NILE|2014-01-17|41.92|42.5|41.82|41.95|83200
495096|327|NILE|2014-01-16|41.95|42.49|41.88|42.1|128100
495097|327|NILE|2014-01-15|42.82|43.17|42|42.09|155200
495098|327|NILE|2014-01-14|41.88|43.01|41.88|42.67|143900
495099|327|NILE|2014-01-13|44.29|44.53|41.64|41.75|285700
495100|327|NILE|2014-01-10|42.81|44.61|42.74|44.4|293600
495101|327|NILE|2014-01-09|45.05|45.19|42.62|42.66|572600
495102|327|NILE|2014-01-08|45.94|46.4|44.75|45.04|242300
495103|327|NILE|2014-01-07|45.3|47.22|45.3|46.16|142200
495104|327|NILE|2014-01-06|46.11|46.63|44.92|45.09|147000
495105|327|NILE|2014-01-03|46.46|46.89|45.55|46.03|152700
495106|327|NILE|2014-01-02|46.96|47.05|46.02|46.34|122800
495107|327|NILE|2013-12-31|48.06|48.26|46.97|47.09|69900
495108|327|NILE|2013-12-30|47.84|49.14|47.6|47.95|57300
495109|327|NILE|2013-12-27|48.18|48.4|47.41|47.78|90900
495110|327|NILE|2013-12-26|47.64|48.5|47.34|48.03|56900
495111|327|NILE|2013-12-24|48.1|48.24|47.35|47.44|33200
495112|327|NILE|2013-12-23|47.98|48.43|47.46|48.01|128700
495113|327|NILE|2013-12-20|46.79|48|46.67|47.75|467700
495114|327|NILE|2013-12-19|46.78|47.31|46.46|46.8|96300
495115|327|NILE|2013-12-18|45.85|47.78|45.8|46.82|228500
495116|327|NILE|2013-12-17|46.33|46.8|45.49|45.98|238200
495117|327|NILE|2013-12-16|47.18|47.82|45.71|46.25|207300
495118|327|NILE|2013-12-13|46.23|47.15|46.11|46.93|125800
495119|327|NILE|2013-12-12|46.02|46.69|45.93|46.23|132300
495120|327|NILE|2013-12-11|46.6|46.68|45.21|46.04|138000
495121|327|NILE|2013-12-10|45.66|47|45.66|46.63|174000
111202|4779|NVGS|2013-12-31|26.61|26.95|26.34|26.94|133700
111203|4779|NVGS|2013-12-30|26.14|26.55|25.75|26.34|107200
111204|4779|NVGS|2013-12-27|26.67|26.67|25.5|26.04|151900
111205|4779|NVGS|2013-12-26|26.95|26.95|26.32|26.65|171100
111206|4779|NVGS|2013-12-24|26.36|26.69|26.02|26.68|143500
111207|4779|NVGS|2013-12-23|25.25|27.13|25.21|26.09|385900
111208|4779|NVGS|2013-12-20|24.79|25.1|24.56|24.99|170600
111209|4779|NVGS|2013-12-19|24.49|25|24.49|24.61|178100
111210|4779|NVGS|2013-12-18|24.59|24.72|24.25|24.29|285300
111211|4779|NVGS|2013-12-17|25.15|25.15|24.25|24.33|350600
111212|4779|NVGS|2013-12-16|24.64|25.2|24.03|24.25|422700
111213|4779|NVGS|2013-12-13|23.5|23.86|22.24|23.47|207500
111214|4779|NVGS|2013-12-12|24.39|24.48|23.08|23.29|270100
111215|4779|NVGS|2013-12-11|23.99|24.55|23.49|23.59|284300
111216|4779|NVGS|2013-12-10|23.69|24.29|23.29|23.75|355300
111217|4779|NVGS|2013-12-09|22.6|23.6|22.58|23.29|718600
111218|4779|NVGS|2013-12-06|22.04|22.61|21.93|22.47|420100
111219|4779|NVGS|2013-12-05|21.85|21.99|21.2|21.87|209900
111220|4779|NVGS|2013-12-04|21.24|21.97|21.05|21.7|215600
111221|4779|NVGS|2013-12-03|20.81|21.34|20.77|21.02|283200
111222|4779|NVGS|2013-12-02|21.21|21.43|20.52|20.52|269700
195507|56|AEZS|2014-01-17|1.28|1.37|1.25|1.32|3286700
195508|56|AEZS|2014-01-16|1.3|1.31|1.27|1.28|1556400
195509|56|AEZS|2014-01-15|1.26|1.29|1.25|1.29|1939400
195510|56|AEZS|2014-01-14|1.26|1.29|1.21|1.27|2542000
195511|56|AEZS|2014-01-13|1.29|1.3|1.23|1.24|3757600
195512|56|AEZS|2014-01-10|1.22|1.3|1.19|1.25|5599400
195513|56|AEZS|2014-01-09|1.16|1.19|1.12|1.19|17255200
195514|56|AEZS|2014-01-08|1.49|1.5|1.42|1.46|1885000
195515|56|AEZS|2014-01-07|1.51|1.55|1.45|1.47|1588600
195516|56|AEZS|2014-01-06|1.49|1.62|1.47|1.49|4211900
195517|56|AEZS|2014-01-03|1.49|1.5|1.41|1.46|1904000
195518|56|AEZS|2014-01-02|1.4|1.45|1.39|1.44|1559200
195519|56|AEZS|2013-12-31|1.37|1.43|1.35|1.38|1248600
195520|56|AEZS|2013-12-30|1.48|1.48|1.36|1.4|1327300
195521|56|AEZS|2013-12-27|1.5|1.5|1.41|1.42|1626100
195522|56|AEZS|2013-12-26|1.4|1.55|1.37|1.44|5541600
195523|56|AEZS|2013-12-24|1.3|1.36|1.25|1.33|2225100
195524|56|AEZS|2013-12-23|1.21|1.27|1.18|1.25|2159100
195525|56|AEZS|2013-12-20|1.22|1.23|1.19|1.2|1225600
195526|56|AEZS|2013-12-19|1.17|1.21|1.15|1.2|1181600
195527|56|AEZS|2013-12-18|1.22|1.22|1.17|1.17|878500
195528|56|AEZS|2013-12-17|1.23|1.26|1.17|1.21|1316100
195529|56|AEZS|2013-12-16|1.28|1.3|1.22|1.24|1845100
195530|56|AEZS|2013-12-13|1.25|1.3|1.22|1.27|3935400
195531|56|AEZS|2013-12-12|1.11|1.23|1.08|1.21|4347800
195532|56|AEZS|2013-12-11|1.1|1.11|1.08|1.1|742300
195533|56|AEZS|2013-12-10|1.1|1.12|1.07|1.09|1152200
195534|56|AEZS|2013-12-09|1.12|1.12|1.06|1.08|1649400
195535|56|AEZS|2013-12-06|1.12|1.13|1.1|1.1|1176400
195536|56|AEZS|2013-12-05|1.14|1.14|1.11|1.11|1043400
195537|56|AEZS|2013-12-04|1.13|1.14|1.1|1.13|1774000
195538|56|AEZS|2013-12-03|1.15|1.15|1.1|1.11|1560100
195539|56|AEZS|2013-12-02|1.12|1.17|1.1|1.11|2481800
585568|415|CARB|2014-01-17|12.72|12.72|12.45|12.57|111700
585569|415|CARB|2014-01-16|12.45|12.88|12.44|12.7|52100
585570|415|CARB|2014-01-15|12.37|12.6|12.34|12.51|90800
585571|415|CARB|2014-01-14|12.23|12.45|12.17|12.37|45900
585572|415|CARB|2014-01-13|12.24|12.32|12|12.24|95200
585573|415|CARB|2014-01-10|12.39|12.43|12.15|12.32|107600
585574|415|CARB|2014-01-09|12.51|12.65|12.24|12.38|125600
585575|415|CARB|2014-01-08|12.48|12.59|12.45|12.52|155200
585576|415|CARB|2014-01-07|12.52|12.68|12.36|12.53|140700
585577|415|CARB|2014-01-06|12.66|12.75|12.39|12.51|138700
585578|415|CARB|2014-01-03|11.97|12.7|11.79|12.6|130900
585579|415|CARB|2014-01-02|11.83|11.92|11.54|11.87|83600
585580|415|CARB|2013-12-31|11.59|11.96|11.45|11.83|173700
585581|415|CARB|2013-12-30|11.66|11.74|11.5|11.59|89000
585582|415|CARB|2013-12-27|11.68|11.75|11.52|11.7|114900
585583|415|CARB|2013-12-26|11.72|11.81|11.56|11.65|95100
585584|415|CARB|2013-12-24|11.68|11.75|11.57|11.73|38900
585585|415|CARB|2013-12-23|11.64|11.72|11.51|11.72|75500
585586|415|CARB|2013-12-20|11.24|11.68|11.19|11.62|267600
585587|415|CARB|2013-12-19|11.22|11.23|10.99|11.2|77600
585588|415|CARB|2013-12-18|10.99|11.27|10.95|11.27|309400
585589|415|CARB|2013-12-17|10.89|11.02|10.79|11|136000
585590|415|CARB|2013-12-16|10.9|11.01|10.58|10.92|132600
585591|415|CARB|2013-12-13|11|11.04|10.85|10.88|131000
532341|362|BRKR|2013-12-05|18.58|18.74|18.43|18.69|796900
532342|362|BRKR|2013-12-04|18.93|19.05|18.26|18.6|2083900
532343|362|BRKR|2013-12-03|19.22|19.34|18.94|19.03|656300
532344|362|BRKR|2013-12-02|19.34|19.42|19.03|19.29|629000
545597|374|CCMP|2014-01-17|47.32|47.99|47.12|47.27|160900
545598|374|CCMP|2014-01-16|47.44|47.72|46.56|47.23|135300
545599|374|CCMP|2014-01-15|47.09|47.83|46.56|47.73|156000
545600|374|CCMP|2014-01-14|46.16|47.09|45.92|47.05|122400
545601|374|CCMP|2014-01-13|45.98|46.12|45.66|45.93|129100
545602|374|CCMP|2014-01-10|46.05|46.21|45.44|46.12|142100
545603|374|CCMP|2014-01-09|46.11|46.24|45.48|45.81|186000
545604|374|CCMP|2014-01-08|45.76|46.25|45.43|46.18|154500
545605|374|CCMP|2014-01-07|45.94|46.34|45.54|46.01|154200
545606|374|CCMP|2014-01-06|46.27|46.45|45.45|45.89|195000
545607|374|CCMP|2014-01-03|45.16|46.17|45.12|46.16|209300
545608|374|CCMP|2014-01-02|45.37|45.71|44.68|45.22|195800
545609|374|CCMP|2013-12-31|45.39|45.85|45.03|45.7|112400
545610|374|CCMP|2013-12-30|45.12|45.74|45.09|45.41|93900
545611|374|CCMP|2013-12-27|45.19|45.4|44.89|45.12|114000
545612|374|CCMP|2013-12-26|45.21|45.63|44.96|45.01|99300
545613|374|CCMP|2013-12-24|44.72|45.2|44.54|45.05|90100
545614|374|CCMP|2013-12-23|44.94|45.26|44.42|44.81|188500
545615|374|CCMP|2013-12-20|44.58|44.86|44.15|44.63|381400
545616|374|CCMP|2013-12-19|44.1|44.88|43.92|44.39|234200
545617|374|CCMP|2013-12-18|45.37|45.75|43.86|44.01|283800
545618|374|CCMP|2013-12-17|44.25|45.63|44.25|45.44|264100
545619|374|CCMP|2013-12-16|43.37|44.55|43.04|44.08|131800
545620|374|CCMP|2013-12-13|43.24|43.52|42.86|43.11|158000
545621|374|CCMP|2013-12-12|43.25|43.41|42.79|43.1|136000
545622|374|CCMP|2013-12-11|43.95|44.07|43.11|43.34|167700
545623|374|CCMP|2013-12-10|43.97|44.62|43.69|43.88|176600
545624|374|CCMP|2013-12-09|44.21|44.94|44.02|44.32|191800
545625|374|CCMP|2013-12-06|44.64|45.09|43.66|44.22|151300
545626|374|CCMP|2013-12-05|43.92|45.21|43.39|44.42|273900
545627|374|CCMP|2013-12-04|43.63|44.69|43.26|43.39|142600
545628|374|CCMP|2013-12-03|44.58|45.23|43.67|44.1|237300
545629|374|CCMP|2013-12-02|45.07|45.24|44.63|44.77|118400
544291|373|CA|2014-01-17|34.07|34.46|33.95|34.43|3719000
544292|373|CA|2014-01-16|34.12|34.52|33.95|34.05|4178700
544293|373|CA|2014-01-15|34.02|34.42|33.8|34.12|3787000
544294|373|CA|2014-01-14|33.6|34.06|33.38|34.01|2612900
544295|373|CA|2014-01-13|33.97|34.07|33.32|33.44|2557900
544296|373|CA|2014-01-10|33.97|34.02|33.7|34.02|1857600
544297|373|CA|2014-01-09|33.63|33.86|33.4|33.85|2187200
544298|373|CA|2014-01-08|33.46|33.65|33.12|33.59|2096700
544299|373|CA|2014-01-07|33.13|33.49|33.03|33.45|2074800
544300|373|CA|2014-01-06|32.92|33.09|32.78|32.93|2892700
544301|373|CA|2014-01-03|33.09|33.25|33|33.11|1599200
544302|373|CA|2014-01-02|33.49|33.56|33.02|33.15|1948800
544303|373|CA|2013-12-31|33.78|33.79|33.59|33.65|1132500
544304|373|CA|2013-12-30|33.4|33.67|33.28|33.66|1247800
544305|373|CA|2013-12-27|33.45|33.57|33.38|33.43|2255800
544306|373|CA|2013-12-26|33.5|33.61|33.41|33.47|1732600
544307|373|CA|2013-12-24|33.18|33.54|33.06|33.41|1200600
544308|373|CA|2013-12-23|33.19|33.3|33.03|33.07|2743600
544309|373|CA|2013-12-20|32.83|33.19|32.53|32.93|5960500
544310|373|CA|2013-12-19|32.62|32.93|32.43|32.9|2980100
544311|373|CA|2013-12-18|32.52|32.62|31.61|32.58|4636400
544312|373|CA|2013-12-17|32.42|32.57|32.23|32.48|1984800
544313|373|CA|2013-12-16|32.4|32.76|32.07|32.52|1813900
544314|373|CA|2013-12-13|32.41|32.57|32.19|32.34|1932100
544315|373|CA|2013-12-12|32.4|32.67|32.19|32.4|2348400
544316|373|CA|2013-12-11|32.76|33.13|32.41|32.51|2898800
544317|373|CA|2013-12-10|32.81|33.2|32.7|32.98|3539700
544318|373|CA|2013-12-09|32.93|32.97|32.64|32.83|2196700
544319|373|CA|2013-12-06|32.92|32.97|32.69|32.85|1712300
544320|373|CA|2013-12-05|32.65|32.85|32.32|32.48|3759800
544321|373|CA|2013-12-04|32.7|33.07|32.45|32.63|2758400
544322|373|CA|2013-12-03|32.65|32.93|32.6|32.72|2085500
544323|373|CA|2013-12-02|32.97|33.1|32.76|32.87|2272800
539417|368|BWLD|2014-01-17|143.1|144.21|141.11|141.47|314800
539418|368|BWLD|2014-01-16|146.51|146.61|142.75|143.32|364000
539419|368|BWLD|2014-01-15|144.76|147.5|144.41|145.62|222000
539420|368|BWLD|2014-01-14|142.37|145.95|142.37|144.73|347000
539421|368|BWLD|2014-01-13|143.83|145.86|141.62|142.03|338300
539422|368|BWLD|2014-01-10|146.71|147.44|143.91|144.55|521900
539423|368|BWLD|2014-01-09|147.7|147.97|143.52|146.43|856400
539424|368|BWLD|2014-01-08|149.21|151.67|147.5|151.49|404100
495122|327|NILE|2013-12-09|46.44|46.44|45.17|45.78|110200
495123|327|NILE|2013-12-06|46.04|47.52|45.73|46.27|220500
495124|327|NILE|2013-12-05|46.67|47.09|45.59|45.93|128900
495125|327|NILE|2013-12-04|46.21|47.16|45.84|46.71|103500
495126|327|NILE|2013-12-03|45.73|47.5|45.11|46.36|182700
495127|327|NILE|2013-12-02|46.18|46.58|44.84|45.8|142100
111709|4780|NNA|2014-01-17|4.92|4.95|4.7|4.75|347000
111710|4780|NNA|2014-01-16|4.58|4.92|4.58|4.85|653800
111711|4780|NNA|2014-01-15|4.34|4.57|4.28|4.55|148500
111712|4780|NNA|2014-01-14|4.41|4.41|4.31|4.34|220600
111713|4780|NNA|2014-01-13|4.43|4.44|4.35|4.38|121500
111714|4780|NNA|2014-01-10|4.45|4.45|4.32|4.4|85300
111715|4780|NNA|2014-01-09|4.5|4.56|4.41|4.46|150400
111716|4780|NNA|2014-01-08|4.44|4.5|4.35|4.47|150900
111717|4780|NNA|2014-01-07|4.43|4.49|4.39|4.4|47300
111718|4780|NNA|2014-01-06|4.59|4.59|4.37|4.39|153100
111719|4780|NNA|2014-01-03|4.41|4.54|4.37|4.47|211900
111720|4780|NNA|2014-01-02|4.4|4.45|4.3|4.37|99200
111721|4780|NNA|2013-12-31|4.36|4.5|4.35|4.4|162200
111722|4780|NNA|2013-12-30|4.52|4.57|4.3|4.34|94200
111723|4780|NNA|2013-12-27|4.51|4.61|4.47|4.5|272100
111724|4780|NNA|2013-12-26|4.35|4.49|4.27|4.47|228100
111725|4780|NNA|2013-12-24|4.4|4.47|4.35|4.36|78700
111726|4780|NNA|2013-12-23|4.25|4.4|4.23|4.37|170900
111727|4780|NNA|2013-12-20|4.03|4.36|3.91|4.21|669500
111728|4780|NNA|2013-12-19|3.91|4.05|3.87|3.95|82300
111729|4780|NNA|2013-12-18|4.02|4.02|3.91|3.93|48700
111730|4780|NNA|2013-12-17|4|4.05|3.94|4.01|397000
111731|4780|NNA|2013-12-16|4.05|4.09|3.91|4.08|211000
111732|4780|NNA|2013-12-13|3.92|4|3.89|3.91|144500
111733|4780|NNA|2013-12-12|3.96|4|3.77|3.9|69400
111734|4780|NNA|2013-12-11|4|4.02|3.9|3.91|125700
111735|4780|NNA|2013-12-10|3.94|4.04|3.94|3.97|52200
111736|4780|NNA|2013-12-09|4.02|4.04|3.91|3.94|87400
111737|4780|NNA|2013-12-06|4|4.04|3.99|4|105400
111738|4780|NNA|2013-12-05|3.95|4.04|3.91|4|167200
111739|4780|NNA|2013-12-04|3.9|4|3.86|3.95|211400
111740|4780|NNA|2013-12-03|3.87|3.9|3.75|3.89|88100
111741|4780|NNA|2013-12-02|3.8|3.89|3.73|3.84|147300
521784|353|BCOV|2014-01-17|11.91|11.94|11.45|11.72|286900
521785|353|BCOV|2014-01-16|11.55|11.97|11.41|11.94|461500
521786|353|BCOV|2014-01-15|11.54|11.65|11.38|11.61|234000
521787|353|BCOV|2014-01-14|11.2|11.54|11|11.54|364000
521788|353|BCOV|2014-01-13|11.4|11.53|10.92|11.07|610400
521789|353|BCOV|2014-01-10|11.6|11.7|11.42|11.54|345200
521790|353|BCOV|2014-01-09|11.36|11.68|11.21|11.64|846600
521791|353|BCOV|2014-01-08|11.64|11.82|11.2|11.33|902700
521792|353|BCOV|2014-01-07|11.74|12.3|11.5|11.69|1565400
521793|353|BCOV|2014-01-06|14.5|14.5|10.63|11.59|4792100
521794|353|BCOV|2014-01-03|14.09|14.7|13.9|14.57|362900
521795|353|BCOV|2014-01-02|14.04|14.17|13.68|14.01|371400
521796|353|BCOV|2013-12-31|13.94|14.23|13.8|14.14|177900
521797|353|BCOV|2013-12-30|13.58|14.05|13.45|13.93|168500
521798|353|BCOV|2013-12-27|13.9|14.06|13.31|13.58|247200
521799|353|BCOV|2013-12-26|14.19|14.25|13.51|13.81|235900
521800|353|BCOV|2013-12-24|14.14|14.33|14.03|14.1|129200
521801|353|BCOV|2013-12-23|14.17|14.68|13.96|14.16|329000
521802|353|BCOV|2013-12-20|13.86|14.51|13.83|14.07|782300
521803|353|BCOV|2013-12-19|13.41|13.94|13.24|13.76|268500
521804|353|BCOV|2013-12-18|13.08|13.62|12.89|13.44|263200
521805|353|BCOV|2013-12-17|13.38|13.49|12.82|13.07|309900
521806|353|BCOV|2013-12-16|13.37|13.58|13.19|13.34|248500
521807|353|BCOV|2013-12-13|12.92|13.53|12.85|13.25|219800
521808|353|BCOV|2013-12-12|13.08|13.46|12.87|12.9|276200
521809|353|BCOV|2013-12-11|13.99|14.06|12.25|13.03|600100
521810|353|BCOV|2013-12-10|14.01|14.42|13.96|13.99|261800
521811|353|BCOV|2013-12-09|14.52|14.72|14.01|14.09|215100
521812|353|BCOV|2013-12-06|14.75|14.75|14.09|14.44|237700
521813|353|BCOV|2013-12-05|14.52|14.82|14.33|14.54|319300
521814|353|BCOV|2013-12-04|14.16|14.71|14.03|14.5|337400
521815|353|BCOV|2013-12-03|13.92|14.28|13.69|14.23|288200
521816|353|BCOV|2013-12-02|14.23|14.47|13.81|13.97|237000
509214|341|BAMM|2014-01-17|2.34|2.39|2.29|2.34|14300
509215|341|BAMM|2014-01-16|2.3|2.34|2.28|2.34|17400
509216|341|BAMM|2014-01-15|2.29|2.33|2.29|2.3|8900
509217|341|BAMM|2014-01-14|2.3|2.34|2.28|2.32|6100
509218|341|BAMM|2014-01-13|2.29|2.33|2.29|2.3|7300
509219|341|BAMM|2014-01-10|2.32|2.34|2.32|2.32|1800
523598|355|BSFT|2013-12-10|25.07|25.22|24.7|24.83|310300
523599|355|BSFT|2013-12-09|25.07|25.27|25|25.2|440200
523600|355|BSFT|2013-12-06|25.67|25.67|25|25.1|439700
523601|355|BSFT|2013-12-05|26.03|26.03|25.17|25.4|292600
523602|355|BSFT|2013-12-04|25.17|26.22|25.15|26.02|346300
523603|355|BSFT|2013-12-03|25.66|25.86|24.9|25.24|287700
523604|355|BSFT|2013-12-02|26.52|26.57|25.65|25.76|300000
558794|387|CGO|2014-01-17|14.29|14.39|14.23|14.3|34500
558795|387|CGO|2014-01-16|14.23|14.27|14.11|14.24|22800
558796|387|CGO|2014-01-15|14.19|14.27|14.14|14.19|27400
558797|387|CGO|2014-01-14|14.17|14.17|14.04|14.07|35000
558798|387|CGO|2014-01-13|14.11|14.25|14.05|14.07|15400
558799|387|CGO|2014-01-10|14|14.09|14|14.07|22300
558800|387|CGO|2014-01-09|14.01|14.05|14|14.03|26200
558801|387|CGO|2014-01-08|14.13|14.13|13.96|14|26100
558802|387|CGO|2014-01-07|14.01|14.21|14.01|14.19|41600
558803|387|CGO|2014-01-06|14.12|14.12|13.92|14|38600
558804|387|CGO|2014-01-03|13.95|14.03|13.88|14.02|21100
558805|387|CGO|2014-01-02|14.02|14.19|13.86|13.94|30900
558806|387|CGO|2013-12-31|14|14.12|14|14.02|19900
558807|387|CGO|2013-12-30|14|14.21|14|14|22000
558808|387|CGO|2013-12-27|14.08|14.23|13.99|14.05|20500
558809|387|CGO|2013-12-26|14.17|14.23|14.08|14.16|29600
558810|387|CGO|2013-12-24|13.93|14.2|13.93|14.2|36800
558811|387|CGO|2013-12-23|13.85|13.99|13.82|13.98|47600
558812|387|CGO|2013-12-20|13.62|13.8|13.62|13.8|32300
558813|387|CGO|2013-12-19|13.55|13.74|13.52|13.65|27100
558814|387|CGO|2013-12-18|13.59|13.68|13.52|13.6|45600
558815|387|CGO|2013-12-17|13.51|13.61|13.51|13.6|22500
558816|387|CGO|2013-12-16|13.53|13.63|13.53|13.57|21800
558817|387|CGO|2013-12-13|13.51|13.55|13.4|13.55|15100
558818|387|CGO|2013-12-12|13.57|13.63|13.47|13.54|20000
558819|387|CGO|2013-12-11|13.63|13.65|13.53|13.58|21400
558820|387|CGO|2013-12-10|13.7|13.81|13.58|13.67|30700
558821|387|CGO|2013-12-09|13.62|13.77|13.56|13.77|22300
558822|387|CGO|2013-12-06|13.67|13.76|13.65|13.68|24100
558823|387|CGO|2013-12-05|13.67|13.7|13.56|13.69|24900
558824|387|CGO|2013-12-04|13.73|13.77|13.68|13.74|23600
558825|387|CGO|2013-12-03|13.85|13.88|13.76|13.82|36900
558826|387|CGO|2013-12-02|13.8|13.93|13.73|13.93|32100
554876|384|CHY|2014-01-17|13.12|13.18|13.11|13.16|142800
554877|384|CHY|2014-01-16|13.17|13.18|13.03|13.16|156900
554878|384|CHY|2014-01-15|12.97|13.14|12.92|13.13|170100
554879|384|CHY|2014-01-14|12.98|13.01|12.89|12.96|177600
554880|384|CHY|2014-01-13|13.11|13.16|13.03|13.04|119100
554881|384|CHY|2014-01-10|13.09|13.18|13.04|13.18|189300
554882|384|CHY|2014-01-09|13.06|13.13|12.99|13.11|167200
554883|384|CHY|2014-01-08|12.94|13.1|12.87|13.1|163000
554884|384|CHY|2014-01-07|12.93|13|12.88|12.97|202700
554885|384|CHY|2014-01-06|13.1|13.1|12.9|12.95|224300
554886|384|CHY|2014-01-03|12.99|13.09|12.77|12.99|247000
554887|384|CHY|2014-01-02|12.92|13.1|12.86|13.06|186300
554888|384|CHY|2013-12-31|12.97|12.98|12.82|12.93|151300
554889|384|CHY|2013-12-30|12.95|13.01|12.88|12.9|150300
554890|384|CHY|2013-12-27|13.16|13.16|12.89|13|164300
554891|384|CHY|2013-12-26|13.3|13.35|13.11|13.17|188200
554892|384|CHY|2013-12-24|13.24|13.25|13.09|13.25|69800
554893|384|CHY|2013-12-23|13.15|13.2|13.04|13.18|206400
554894|384|CHY|2013-12-20|12.89|13.11|12.85|13.05|299900
554895|384|CHY|2013-12-19|12.93|12.97|12.88|12.93|159100
554896|384|CHY|2013-12-18|12.85|12.97|12.82|12.93|199100
554897|384|CHY|2013-12-17|12.67|12.85|12.65|12.84|279300
554898|384|CHY|2013-12-16|12.72|12.77|12.64|12.7|204000
554899|384|CHY|2013-12-13|12.71|12.75|12.6|12.69|154300
554900|384|CHY|2013-12-12|12.74|12.8|12.65|12.71|176700
554901|384|CHY|2013-12-11|12.73|12.78|12.64|12.75|161300
554902|384|CHY|2013-12-10|12.8|12.81|12.72|12.77|137400
554903|384|CHY|2013-12-09|12.73|12.82|12.68|12.81|228300
554904|384|CHY|2013-12-06|12.78|12.85|12.75|12.78|167200
554905|384|CHY|2013-12-05|12.77|12.84|12.7|12.75|174400
554906|384|CHY|2013-12-04|12.9|12.94|12.77|12.82|157500
554907|384|CHY|2013-12-03|12.95|12.95|12.83|12.87|181200
554908|384|CHY|2013-12-02|12.97|12.99|12.94|12.96|94900
516560|349|BDGE|2014-01-17|24.77|24.9|24.61|24.72|12000
516561|349|BDGE|2014-01-16|24.72|25.01|24.57|24.89|10800
516562|349|BDGE|2014-01-15|25.09|25.54|24.97|25.41|22300
516563|349|BDGE|2014-01-14|24.85|25.32|24.85|25.14|14100
516564|349|BDGE|2014-01-13|25.15|25.15|24.55|24.77|31100
585592|415|CARB|2013-12-12|11.08|11.08|10.88|10.89|226600
585593|415|CARB|2013-12-11|11.21|11.34|10.96|11.09|224100
585594|415|CARB|2013-12-10|11.25|11.33|10.58|11.22|198300
585595|415|CARB|2013-12-09|11.91|11.97|11.21|11.27|131000
585596|415|CARB|2013-12-06|12.37|12.37|11.76|11.82|189500
585597|415|CARB|2013-12-05|12.48|12.48|12.22|12.27|68400
585598|415|CARB|2013-12-04|12.59|12.67|12.3|12.52|204000
585599|415|CARB|2013-12-03|12.19|12.61|12.05|12.6|231200
585600|415|CARB|2013-12-02|12.5|12.5|12.17|12.25|232700
552657|381|CSTE|2014-01-17|48.3|49.1|45.65|46.39|451600
552658|381|CSTE|2014-01-16|51.23|51.32|47.9|48.51|569500
552659|381|CSTE|2014-01-15|50.02|51.23|48.76|51.09|110600
552660|381|CSTE|2014-01-14|49.7|50.49|49.41|50.05|147400
552661|381|CSTE|2014-01-13|52.42|52.48|49.37|49.7|320900
552662|381|CSTE|2014-01-10|52.99|53.87|52.02|52.41|211200
552663|381|CSTE|2014-01-09|53.92|53.99|52.41|52.99|166300
552664|381|CSTE|2014-01-08|52.95|53.73|52|53.3|220800
552665|381|CSTE|2014-01-07|49.7|52.74|49.7|52.51|352800
552666|381|CSTE|2014-01-06|47.38|50.24|47.38|49.59|187500
552667|381|CSTE|2014-01-03|48.35|50.67|47.64|49.34|355000
552668|381|CSTE|2014-01-02|49.7|50.43|47.75|48.35|266500
552669|381|CSTE|2013-12-31|48.39|49.78|47.91|49.67|205600
552670|381|CSTE|2013-12-30|48.19|48.63|47.38|48.12|201100
552671|381|CSTE|2013-12-27|50.06|50.43|46.1|48.27|527800
552672|381|CSTE|2013-12-26|50.46|50.69|50.02|50.15|172000
552673|381|CSTE|2013-12-24|49.37|50.5|49|50.18|89100
552674|381|CSTE|2013-12-23|48.32|49.81|47.75|49.37|199000
552675|381|CSTE|2013-12-20|48.46|48.92|47.13|48.2|237200
552676|381|CSTE|2013-12-19|49.73|49.73|48.02|48.41|174000
552677|381|CSTE|2013-12-18|47.96|49.9|46.98|49.45|259800
552678|381|CSTE|2013-12-17|49.85|49.85|47.55|48.34|202200
552679|381|CSTE|2013-12-16|50.5|50.69|48.8|49.68|200100
552680|381|CSTE|2013-12-13|48.25|51.35|47.86|50.38|284000
552681|381|CSTE|2013-12-12|47.58|48.33|46.61|48.05|165900
552682|381|CSTE|2013-12-11|49.37|49.43|46.61|47.55|299200
552683|381|CSTE|2013-12-10|51|51.45|49.3|49.39|247500
552684|381|CSTE|2013-12-09|47.19|52.45|47.19|50.93|625600
552685|381|CSTE|2013-12-06|47.61|48.5|47.44|48.16|135900
552686|381|CSTE|2013-12-05|47.84|48.41|47.04|47.38|102600
552687|381|CSTE|2013-12-04|46.21|48.25|46.15|47.98|124000
552688|381|CSTE|2013-12-03|47.15|48.37|45.96|46.61|239200
552689|381|CSTE|2013-12-02|49.15|49.5|47.8|48.01|165900
553570|383|CLMS|2014-01-17|11.7|11.82|11.57|11.69|97400
553571|383|CLMS|2014-01-16|11.71|11.72|11.53|11.65|54100
553572|383|CLMS|2014-01-15|11.49|11.76|11.48|11.69|89100
553573|383|CLMS|2014-01-14|11.6|11.78|11.48|11.5|87500
553574|383|CLMS|2014-01-13|11.71|11.76|11.52|11.58|88300
553575|383|CLMS|2014-01-10|11.74|11.76|11.55|11.69|119900
553576|383|CLMS|2014-01-09|11.59|11.73|11.59|11.7|85400
553577|383|CLMS|2014-01-08|11.72|11.75|11.46|11.51|159900
553578|383|CLMS|2014-01-07|11.69|11.82|11.63|11.7|68500
553579|383|CLMS|2014-01-06|11.84|11.97|11.68|11.68|105000
553580|383|CLMS|2014-01-03|11.66|11.87|11.65|11.76|61400
553581|383|CLMS|2014-01-02|11.77|11.77|11.55|11.69|96400
553582|383|CLMS|2013-12-31|11.73|11.92|11.73|11.84|66600
553583|383|CLMS|2013-12-30|11.92|11.96|11.73|11.75|84200
553584|383|CLMS|2013-12-27|11.82|11.99|11.69|11.96|72200
553585|383|CLMS|2013-12-26|11.89|11.92|11.7|11.77|121900
553586|383|CLMS|2013-12-24|11.61|11.86|11.54|11.85|63800
553587|383|CLMS|2013-12-23|11.66|11.75|11.54|11.57|153100
553588|383|CLMS|2013-12-20|10.97|11.61|10.97|11.56|559100
553589|383|CLMS|2013-12-19|10.95|11.08|10.93|11.03|124000
553590|383|CLMS|2013-12-18|10.8|11.05|10.8|11|153000
553591|383|CLMS|2013-12-17|11.03|11.07|10.71|10.74|169200
553592|383|CLMS|2013-12-16|11.01|11.14|10.93|11|188500
553593|383|CLMS|2013-12-13|10.95|11.08|10.92|10.93|122700
553594|383|CLMS|2013-12-12|10.91|10.99|10.75|10.89|147300
553595|383|CLMS|2013-12-11|10.89|10.91|10.75|10.88|110000
553596|383|CLMS|2013-12-10|10.93|10.94|10.81|10.84|94400
553597|383|CLMS|2013-12-09|10.9|10.98|10.89|10.98|91200
553598|383|CLMS|2013-12-06|10.81|10.87|10.65|10.86|118000
553599|383|CLMS|2013-12-05|10.79|10.79|10.68|10.7|88500
553600|383|CLMS|2013-12-04|10.71|11|10.55|10.8|115600
553601|383|CLMS|2013-12-03|10.79|10.94|10.73|10.77|73900
553602|383|CLMS|2013-12-02|11.11|11.14|10.74|10.84|127500
552127|379|CACQ|2014-01-17|13.46|13.58|13.25|13.54|399700
552128|379|CACQ|2014-01-16|13.08|13.47|13|13.37|677100
552129|379|CACQ|2014-01-15|12.88|13.04|12.64|12.99|574600
516565|349|BDGE|2014-01-10|25.25|25.25|24.6|24.81|17100
516566|349|BDGE|2014-01-09|25.01|25.33|25|25.18|10700
516567|349|BDGE|2014-01-08|25.12|25.25|24.74|24.9|16300
516568|349|BDGE|2014-01-07|25.16|25.78|25|25.08|16300
516569|349|BDGE|2014-01-06|25.44|25.55|24.83|25|21100
516570|349|BDGE|2014-01-03|25.66|25.99|25.46|25.58|16000
516571|349|BDGE|2014-01-02|25.81|26|25.26|25.71|55000
516572|349|BDGE|2013-12-31|25.84|26.34|25.76|26|19500
516573|349|BDGE|2013-12-30|25.67|26.18|25.37|25.76|15100
516574|349|BDGE|2013-12-27|26.08|26.08|25.3|25.72|16900
516575|349|BDGE|2013-12-26|25.82|26.17|25.62|25.93|17300
516576|349|BDGE|2013-12-24|25.73|25.85|25.54|25.64|7600
516577|349|BDGE|2013-12-23|25.13|25.81|25.09|25.81|16000
516578|349|BDGE|2013-12-20|24.2|25.47|24.2|25.14|87500
516579|349|BDGE|2013-12-19|24.41|24.76|24.19|24.19|17200
516580|349|BDGE|2013-12-18|24.16|24.65|24.02|24.51|17000
516581|349|BDGE|2013-12-17|23.81|24.21|23.81|24.05|11000
516582|349|BDGE|2013-12-16|24.42|24.65|23.85|24.14|24200
516583|349|BDGE|2013-12-13|23.84|24.46|23.76|24.23|18100
516584|349|BDGE|2013-12-12|23.56|23.9|23.56|23.83|17700
516585|349|BDGE|2013-12-11|24.96|24.96|23.51|23.65|19200
516586|349|BDGE|2013-12-10|24.39|24.39|23.72|24.29|24100
516587|349|BDGE|2013-12-09|24.19|24.52|23.91|24.51|24800
516588|349|BDGE|2013-12-06|23.61|24.06|23.6|24.05|33100
516589|349|BDGE|2013-12-05|23.86|23.88|23.06|23.39|8100
516590|349|BDGE|2013-12-04|24.05|24.35|23.86|23.97|10900
516591|349|BDGE|2013-12-03|24.55|24.55|23.91|24.2|15600
516592|349|BDGE|2013-12-02|24.89|24.9|24.44|24.51|26600
540723|369|BLDR|2014-01-17|7.96|7.96|7.74|7.75|345100
540724|369|BLDR|2014-01-16|7.67|8.04|7.57|7.97|407600
540725|369|BLDR|2014-01-15|7.91|7.91|7.7|7.73|399900
540726|369|BLDR|2014-01-14|7.6|7.92|7.47|7.85|362100
540727|369|BLDR|2014-01-13|7.71|7.75|7.53|7.61|348900
540728|369|BLDR|2014-01-10|7.55|7.84|7.55|7.73|410800
540729|369|BLDR|2014-01-09|7.43|7.56|7.31|7.53|268000
540730|369|BLDR|2014-01-08|7.39|7.53|7.25|7.41|387800
540731|369|BLDR|2014-01-07|7.66|7.75|7.4|7.41|313700
540732|369|BLDR|2014-01-06|7.65|7.88|7.61|7.65|701400
540733|369|BLDR|2014-01-03|7.5|7.87|7.5|7.63|665900
540734|369|BLDR|2014-01-02|7.18|7.6|7.14|7.53|1022300
540735|369|BLDR|2013-12-31|7.16|7.3|7.05|7.13|502000
540736|369|BLDR|2013-12-30|7.27|7.27|7.14|7.17|469200
540737|369|BLDR|2013-12-27|7.35|7.36|7.17|7.25|271100
540738|369|BLDR|2013-12-26|7.4|7.48|7.26|7.31|202100
540739|369|BLDR|2013-12-24|7.25|7.47|7.25|7.39|331800
540740|369|BLDR|2013-12-23|7.01|7.2|6.95|7.17|775100
540741|369|BLDR|2013-12-20|7.06|7.17|6.93|6.93|742700
540742|369|BLDR|2013-12-19|7.25|7.25|6.91|7.05|319400
540743|369|BLDR|2013-12-18|6.92|7.15|6.89|7.13|423200
540744|369|BLDR|2013-12-17|6.98|6.98|6.76|6.88|293400
540745|369|BLDR|2013-12-16|6.84|6.95|6.84|6.9|330900
540746|369|BLDR|2013-12-13|6.82|6.89|6.78|6.81|279700
540747|369|BLDR|2013-12-12|6.67|6.84|6.61|6.77|380400
540748|369|BLDR|2013-12-11|6.45|6.72|6.35|6.68|803900
540749|369|BLDR|2013-12-10|6.64|6.74|6.45|6.45|246100
540750|369|BLDR|2013-12-09|6.66|6.69|6.57|6.64|241800
540751|369|BLDR|2013-12-06|6.65|6.76|6.52|6.63|319100
540752|369|BLDR|2013-12-05|6.67|6.74|6.55|6.57|250100
540753|369|BLDR|2013-12-04|6.74|6.88|6.52|6.65|265500
540754|369|BLDR|2013-12-03|6.73|6.88|6.69|6.77|353900
540755|369|BLDR|2013-12-02|7.04|7.05|6.66|6.76|661500
528394|359|BRCD|2014-01-17|9.59|9.6|9.48|9.5|4345100
528395|359|BRCD|2014-01-16|9.7|9.7|9.53|9.59|3012000
528396|359|BRCD|2014-01-15|9.43|9.7|9.43|9.7|7016800
528397|359|BRCD|2014-01-14|9.4|9.52|9.31|9.42|7457400
528398|359|BRCD|2014-01-13|9.32|9.36|9.13|9.14|5488100
528399|359|BRCD|2014-01-10|9.25|9.3|9.12|9.28|4861100
528400|359|BRCD|2014-01-09|9.06|9.25|9|9.24|12385900
528401|359|BRCD|2014-01-08|9|9.16|8.93|9.03|7418700
528402|359|BRCD|2014-01-07|8.93|9.02|8.92|9|7204500
528403|359|BRCD|2014-01-06|8.89|8.95|8.78|8.92|5424300
528404|359|BRCD|2014-01-03|8.8|8.88|8.78|8.86|3011700
528405|359|BRCD|2014-01-02|8.83|8.96|8.8|8.82|4360800
528406|359|BRCD|2013-12-31|8.75|8.98|8.73|8.87|4125400
528407|359|BRCD|2013-12-30|8.7|8.82|8.65|8.77|4185200
528408|359|BRCD|2013-12-27|8.68|8.71|8.62|8.7|2360200
528409|359|BRCD|2013-12-26|8.65|8.75|8.65|8.67|2516700
528410|359|BRCD|2013-12-24|8.66|8.71|8.63|8.68|1463100
509220|341|BAMM|2014-01-09|2.23|2.31|2.23|2.31|18400
509221|341|BAMM|2014-01-08|2.24|2.27|2.23|2.25|34700
509222|341|BAMM|2014-01-07|2.28|2.31|2.25|2.25|11600
509223|341|BAMM|2014-01-06|2.34|2.34|2.25|2.25|6900
509224|341|BAMM|2014-01-03|2.24|2.33|2.24|2.3|16400
509225|341|BAMM|2014-01-02|2.38|2.39|2.19|2.19|38800
509226|341|BAMM|2013-12-31|2.27|2.38|2.25|2.31|56700
509227|341|BAMM|2013-12-30|2.34|2.38|2.28|2.29|16300
509228|341|BAMM|2013-12-27|2.38|2.4|2.28|2.33|2800
509229|341|BAMM|2013-12-26|2.4|2.43|2.33|2.38|7900
509230|341|BAMM|2013-12-24|2.37|2.45|2.35|2.4|9000
509231|341|BAMM|2013-12-23|2.33|2.4|2.33|2.4|8500
509232|341|BAMM|2013-12-20|2.44|2.5|2.33|2.33|5600
509233|341|BAMM|2013-12-19|2.5|2.5|2.45|2.45|2000
509234|341|BAMM|2013-12-18|2.5|2.55|2.47|2.49|230500
509235|341|BAMM|2013-12-17|2.56|2.56|2.47|2.51|6100
509236|341|BAMM|2013-12-16|2.52|2.56|2.5|2.56|22200
509237|341|BAMM|2013-12-13|2.5|2.5|2.5|2.5|50200
509238|341|BAMM|2013-12-12|2.53|2.56|2.5|2.53|26300
509239|341|BAMM|2013-12-11|2.5|2.55|2.47|2.5|65300
509240|341|BAMM|2013-12-10|2.5|2.54|2.5|2.5|9700
509241|341|BAMM|2013-12-09|2.5|2.51|2.47|2.5|26000
509242|341|BAMM|2013-12-06|2.5|2.56|2.5|2.56|54400
509243|341|BAMM|2013-12-05|2.5|2.52|2.5|2.51|4300
509244|341|BAMM|2013-12-04|2.5|2.56|2.5|2.56|16300
509245|341|BAMM|2013-12-03|2.5|2.56|2.5|2.5|14700
509246|341|BAMM|2013-12-02|2.5|2.56|2.46|2.56|8300
531006|361|BRKS|2014-01-17|10.51|10.6|10.41|10.45|195200
531007|361|BRKS|2014-01-16|10.64|10.72|10.43|10.58|270200
531008|361|BRKS|2014-01-15|10.55|10.8|10.49|10.71|441000
531009|361|BRKS|2014-01-14|10.15|10.57|10|10.54|428200
531010|361|BRKS|2014-01-13|10.28|10.32|10|10.08|163900
531011|361|BRKS|2014-01-10|10.25|10.34|10.19|10.31|196800
531012|361|BRKS|2014-01-09|10.32|10.48|10.18|10.28|316300
531013|361|BRKS|2014-01-08|10.6|10.63|10.24|10.26|765600
531014|361|BRKS|2014-01-07|10.51|10.6|10.48|10.58|223200
531015|361|BRKS|2014-01-06|10.54|10.54|10.4|10.5|330900
531016|361|BRKS|2014-01-03|10.42|10.53|10.36|10.52|287100
531017|361|BRKS|2014-01-02|10.48|10.49|10.3|10.42|187200
531018|361|BRKS|2013-12-31|10.46|10.52|10.44|10.49|202800
531019|361|BRKS|2013-12-30|10.55|10.58|10.44|10.47|145000
531020|361|BRKS|2013-12-27|10.57|10.57|10.44|10.52|103600
531021|361|BRKS|2013-12-26|10.66|10.67|10.47|10.52|129700
531022|361|BRKS|2013-12-24|10.62|10.69|10.58|10.58|107500
531023|361|BRKS|2013-12-23|10.4|10.65|10.4|10.57|317300
531024|361|BRKS|2013-12-20|10.24|10.49|10.24|10.37|732600
531025|361|BRKS|2013-12-19|10.38|10.4|10.25|10.25|196100
531026|361|BRKS|2013-12-18|10.34|10.42|10.16|10.38|231100
531027|361|BRKS|2013-12-17|10.11|10.33|10.01|10.29|194600
531028|361|BRKS|2013-12-16|10.05|10.27|9.91|10.08|334200
531029|361|BRKS|2013-12-13|10.06|10.11|9.89|9.97|303500
531030|361|BRKS|2013-12-12|10.14|10.16|10|10.01|290400
531031|361|BRKS|2013-12-11|10.23|10.26|10.02|10.16|381200
531032|361|BRKS|2013-12-10|10.3|10.31|10.05|10.24|337700
531033|361|BRKS|2013-12-09|10.34|10.39|10.25|10.33|280700
531034|361|BRKS|2013-12-06|10.34|10.39|10.3|10.34|292900
531035|361|BRKS|2013-12-05|10.23|10.3|10.15|10.2|308000
531036|361|BRKS|2013-12-04|10.39|10.51|10.15|10.23|164400
531037|361|BRKS|2013-12-03|10.32|10.53|10.3|10.49|425400
531038|361|BRKS|2013-12-02|10.59|10.71|10.28|10.36|373000
552168|380|CZR|2014-01-17|22.8|23.11|22.46|22.57|636800
552169|380|CZR|2014-01-16|21.94|22.89|21.71|22.76|988700
552170|380|CZR|2014-01-15|22.38|22.8|21.82|22.08|1360000
552171|380|CZR|2014-01-14|22.98|23.08|21.98|22.62|1302500
552172|380|CZR|2014-01-13|23.44|23.98|22.81|22.89|1416900
552173|380|CZR|2014-01-10|23.02|23.7|22.93|23.42|1054700
552174|380|CZR|2014-01-09|23.04|23.36|22.71|23.03|848700
552175|380|CZR|2014-01-08|22.53|22.93|22.3|22.93|1236700
552176|380|CZR|2014-01-07|22.38|22.94|22.25|22.5|914100
552177|380|CZR|2014-01-06|22.62|23.05|22.19|22.28|1236800
552178|380|CZR|2014-01-03|22.15|22.89|22.05|22.71|803000
552179|380|CZR|2014-01-02|21.4|22.26|21.38|22.04|1086000
552180|380|CZR|2013-12-31|21.58|21.76|21.33|21.54|915100
552181|380|CZR|2013-12-30|20.93|21.75|20.89|21.69|910200
552182|380|CZR|2013-12-27|21.15|21.15|20.51|21.03|651300
552183|380|CZR|2013-12-26|20.65|21.12|20.46|21.11|943100
552184|380|CZR|2013-12-24|20.23|20.55|19.87|20.55|645000
552185|380|CZR|2013-12-23|20.33|20.49|20.11|20.25|724700
539425|368|BWLD|2014-01-07|147.25|150.47|146.94|147.24|309800
539426|368|BWLD|2014-01-06|145|147.27|143.02|147.19|390000
539427|368|BWLD|2014-01-03|144.4|145.37|143.43|143.57|339500
539428|368|BWLD|2014-01-02|146.44|146.85|144.2|144.46|331100
539429|368|BWLD|2013-12-31|147.15|149.11|146.83|147.2|262200
539430|368|BWLD|2013-12-30|146.23|148.48|145.5|147.31|302000
539431|368|BWLD|2013-12-27|146.28|146.48|145.55|146.08|179000
539432|368|BWLD|2013-12-26|145.95|147.14|145.33|145.68|213800
539433|368|BWLD|2013-12-24|145.79|145.99|145|145.46|107300
539434|368|BWLD|2013-12-23|145.22|146.2|143.02|145.99|287900
539435|368|BWLD|2013-12-20|143.4|144.93|142.52|143.96|480400
539436|368|BWLD|2013-12-19|147.23|147.38|142.16|142.83|392900
539437|368|BWLD|2013-12-18|143.38|147.98|142.91|147.14|396400
539438|368|BWLD|2013-12-17|143.99|144|140.47|142.46|312000
539439|368|BWLD|2013-12-16|142.85|144.7|142.24|143.58|182500
539440|368|BWLD|2013-12-13|142.65|143.72|142.09|142.49|190400
539441|368|BWLD|2013-12-12|142.94|144.66|141.23|141.77|403900
539442|368|BWLD|2013-12-11|146.38|146.63|143.58|143.86|272500
539443|368|BWLD|2013-12-10|148.31|149.33|145.91|146.43|215100
539444|368|BWLD|2013-12-09|149.23|149.99|148.22|148.55|216600
539445|368|BWLD|2013-12-06|148.78|150.25|148.24|149.28|227500
539446|368|BWLD|2013-12-05|146.1|149.63|146.1|148|283500
539447|368|BWLD|2013-12-04|148.77|149.8|145.8|146.75|281200
539448|368|BWLD|2013-12-03|149|150|148.43|149.54|201100
539449|368|BWLD|2013-12-02|150.16|151.14|148.75|149.58|281100
529700|360|BRKL|2014-01-17|9.53|9.55|9.44|9.5|302900
529701|360|BRKL|2014-01-16|9.55|9.6|9.48|9.52|253000
529702|360|BRKL|2014-01-15|9.59|9.66|9.44|9.59|332000
529703|360|BRKL|2014-01-14|9.53|9.56|9.48|9.52|343900
529704|360|BRKL|2014-01-13|9.54|9.57|9.44|9.51|359800
529705|360|BRKL|2014-01-10|9.47|9.54|9.39|9.54|364700
529706|360|BRKL|2014-01-09|9.45|9.55|9.37|9.44|198600
529707|360|BRKL|2014-01-08|9.46|9.47|9.39|9.43|354800
529708|360|BRKL|2014-01-07|9.45|9.51|9.4|9.44|319900
529709|360|BRKL|2014-01-06|9.5|9.5|9.39|9.4|329400
529710|360|BRKL|2014-01-03|9.43|9.61|9.38|9.44|181100
529711|360|BRKL|2014-01-02|9.59|9.59|9.4|9.44|264700
529712|360|BRKL|2013-12-31|9.57|9.6|9.55|9.55|236900
529713|360|BRKL|2013-12-30|9.6|9.63|9.56|9.56|258800
529714|360|BRKL|2013-12-27|9.63|9.63|9.55|9.57|210400
529715|360|BRKL|2013-12-26|9.59|9.66|9.55|9.58|217600
529716|360|BRKL|2013-12-24|9.6|9.68|9.56|9.58|147700
529717|360|BRKL|2013-12-23|9.53|9.59|9.42|9.56|397900
529718|360|BRKL|2013-12-20|9.3|9.51|9.21|9.5|1230700
529719|360|BRKL|2013-12-19|9.28|9.41|9.21|9.33|697300
529720|360|BRKL|2013-12-18|9.18|9.27|9.13|9.26|554200
529721|360|BRKL|2013-12-17|9.15|9.17|9.11|9.14|332200
529722|360|BRKL|2013-12-16|9.13|9.17|9.1|9.14|659400
529723|360|BRKL|2013-12-13|9.17|9.17|9.05|9.07|331700
529724|360|BRKL|2013-12-12|9.19|9.25|9.12|9.13|438400
529725|360|BRKL|2013-12-11|9.27|9.28|9.13|9.17|697400
529726|360|BRKL|2013-12-10|9.2|9.28|9.07|9.23|845300
529727|360|BRKL|2013-12-09|9.1|9.26|9.01|9.24|912000
529728|360|BRKL|2013-12-06|8.91|9|8.89|8.98|244800
529729|360|BRKL|2013-12-05|8.84|8.88|8.77|8.85|196400
529730|360|BRKL|2013-12-04|8.86|8.92|8.76|8.85|228700
529731|360|BRKL|2013-12-03|8.93|8.96|8.83|8.87|217700
529732|360|BRKL|2013-12-02|9.11|9.12|8.89|8.93|447600
546903|375|CACH|2014-01-17|5.33|5.33|5.14|5.16|47000
546904|375|CACH|2014-01-16|5.49|5.49|5.12|5.38|89000
546905|375|CACH|2014-01-15|5.67|5.71|5.32|5.35|38000
546906|375|CACH|2014-01-14|5.69|5.8|5.4|5.6|58200
546907|375|CACH|2014-01-13|5.97|5.97|5.57|5.66|84100
546908|375|CACH|2014-01-10|5.92|6.17|5.69|5.96|180800
546909|375|CACH|2014-01-09|5.53|5.84|5.53|5.8|422600
546910|375|CACH|2014-01-08|5.48|5.48|5.29|5.32|22200
546911|375|CACH|2014-01-07|5.55|5.55|5.28|5.46|18700
546912|375|CACH|2014-01-06|5.52|5.65|5.4|5.49|31400
546913|375|CACH|2014-01-03|5.59|5.61|5.51|5.53|43500
546914|375|CACH|2014-01-02|5.53|5.57|5.45|5.49|34500
546915|375|CACH|2013-12-31|5.39|5.58|5.35|5.43|55300
546916|375|CACH|2013-12-30|5.41|5.8|5.34|5.4|30400
546917|375|CACH|2013-12-27|5.69|5.69|5.27|5.41|52700
546918|375|CACH|2013-12-26|5.28|5.35|5.25|5.29|17000
546919|375|CACH|2013-12-24|5.23|5.51|5.2|5.27|2200
546920|375|CACH|2013-12-23|5.16|5.33|5.07|5.24|57800
546921|375|CACH|2013-12-20|4.99|5.16|4.91|5.14|62100
546922|375|CACH|2013-12-19|5.03|5.11|4.91|5.09|69400
552130|379|CACQ|2014-01-14|12.88|13.53|12.67|12.78|1027500
552131|379|CACQ|2014-01-13|13.2|13.42|12.56|12.64|983800
552132|379|CACQ|2014-01-10|13.86|13.93|13.26|13.29|729800
552133|379|CACQ|2014-01-09|13.56|13.8|13.42|13.55|1329600
552134|379|CACQ|2014-01-08|12.5|13.13|12.4|13.07|1747600
552135|379|CACQ|2014-01-07|12.15|12.37|12.09|12.36|735700
552136|379|CACQ|2014-01-06|11.97|12.16|11.88|12.02|375800
552137|379|CACQ|2014-01-03|12.04|12.2|11.65|11.8|182900
552138|379|CACQ|2014-01-02|12.08|12.14|11.8|11.96|264200
552139|379|CACQ|2013-12-31|12.05|12.1|11.77|12.06|139800
552140|379|CACQ|2013-12-30|11.88|12.1|11.83|11.99|67600
552141|379|CACQ|2013-12-27|12.15|12.23|11.89|11.99|155900
552142|379|CACQ|2013-12-26|12.06|12.25|12.01|12.22|172200
552143|379|CACQ|2013-12-24|12.18|12.3|11.98|12.12|90600
552144|379|CACQ|2013-12-23|12.04|12.24|11.96|12.14|146500
552145|379|CACQ|2013-12-20|12.02|12.08|11.82|11.92|301900
552146|379|CACQ|2013-12-19|12.02|12.08|11.9|11.96|265300
552147|379|CACQ|2013-12-18|12.04|12.07|11.73|11.94|173600
552148|379|CACQ|2013-12-17|11.81|12.13|11.71|11.96|177600
552149|379|CACQ|2013-12-16|12|12.19|11.84|12.04|595200
552150|379|CACQ|2013-12-13|11.9|11.9|11.61|11.78|196100
552151|379|CACQ|2013-12-12|11.6|11.9|11.37|11.78|217400
552152|379|CACQ|2013-12-11|11.42|11.7|11.22|11.57|185200
552153|379|CACQ|2013-12-10|11.75|11.75|11.13|11.35|197900
552154|379|CACQ|2013-12-09|11.01|11.41|10.9|11.35|421800
552155|379|CACQ|2013-12-06|11.29|11.6|11|11.27|236100
552156|379|CACQ|2013-12-05|10.96|11.4|10.96|11.27|297600
552157|379|CACQ|2013-12-04|11.15|11.57|10.88|11.03|342500
552158|379|CACQ|2013-12-03|11.48|11.74|11.24|11.31|351300
552159|379|CACQ|2013-12-02|12.29|12.4|11.22|11.5|619500
562712|390|CVGW|2014-01-17|31.8|32.08|31.4|31.61|30100
562713|390|CVGW|2014-01-16|31.59|32.08|31.38|31.92|42800
562714|390|CVGW|2014-01-15|31.73|31.92|31.31|31.59|39500
562715|390|CVGW|2014-01-14|31.64|32|31.41|31.72|51700
562716|390|CVGW|2014-01-13|32.37|32.49|31.53|31.69|54500
562717|390|CVGW|2014-01-10|32.51|32.87|32.08|32.39|55300
562718|390|CVGW|2014-01-09|31.1|32.49|31.01|32.49|75000
562719|390|CVGW|2014-01-08|31.73|31.83|30.57|31.11|105000
562720|390|CVGW|2014-01-07|29.84|32.26|29.84|31.89|106400
562721|390|CVGW|2014-01-06|29.83|29.94|29.48|29.68|49700
562722|390|CVGW|2014-01-03|29.69|29.93|29.59|29.78|46600
562723|390|CVGW|2014-01-02|30.44|30.44|29.73|29.73|49200
562724|390|CVGW|2013-12-31|29.74|30.48|29.52|30.26|39200
562725|390|CVGW|2013-12-30|30.03|30.03|29.52|29.66|23600
562726|390|CVGW|2013-12-27|30.43|30.43|29.6|29.83|22200
562727|390|CVGW|2013-12-26|30.49|30.66|30.09|30.25|23600
562728|390|CVGW|2013-12-24|30.52|30.73|30.13|30.35|36800
562729|390|CVGW|2013-12-23|29.8|30.57|29.56|30.29|87000
562730|390|CVGW|2013-12-20|30|30.11|29.6|29.76|111300
562731|390|CVGW|2013-12-19|30.21|30.41|29.79|29.89|39400
562732|390|CVGW|2013-12-18|30.05|30.5|29.58|30.44|87500
562733|390|CVGW|2013-12-17|29.41|30.12|29.13|30.05|63100
562734|390|CVGW|2013-12-16|29.28|29.83|29.24|29.55|38600
562735|390|CVGW|2013-12-13|29.6|29.9|29.01|29.11|57100
562736|390|CVGW|2013-12-12|29.59|30.07|29.02|29.53|83100
562737|390|CVGW|2013-12-11|30.2|30.37|29.26|29.43|40300
562738|390|CVGW|2013-12-10|30.04|30.31|29.81|30.16|39100
562739|390|CVGW|2013-12-09|30.96|31.15|29.92|30.01|152300
562740|390|CVGW|2013-12-06|30.91|31.04|30.43|30.94|67500
562741|390|CVGW|2013-12-05|30.36|30.81|30.33|30.61|49600
562742|390|CVGW|2013-12-04|31.01|31.45|30.11|30.37|34300
562743|390|CVGW|2013-12-03|30.82|31.3|30.72|30.89|38600
562744|390|CVGW|2013-12-02|30.91|31.15|30.6|30.76|121000
561406|389|CAMP|2014-01-17|32.21|32.35|31.04|31.24|733900
561407|389|CAMP|2014-01-16|30.37|31.85|30.13|31.72|1202400
561408|389|CAMP|2014-01-15|30|30.6|29.72|30.34|1028100
561409|389|CAMP|2014-01-14|28.66|29.75|28.46|29.71|682700
561410|389|CAMP|2014-01-13|29.75|29.8|28.01|28.2|1041200
561411|389|CAMP|2014-01-10|30.64|30.92|29.33|29.8|911600
561412|389|CAMP|2014-01-09|30.78|31.4|30.02|30.56|978100
561413|389|CAMP|2014-01-08|29.3|30.58|29.28|30.44|1236000
561414|389|CAMP|2014-01-07|28.98|29.58|28.51|29.24|954600
561415|389|CAMP|2014-01-06|27.91|28.52|27.25|28.35|763900
561416|389|CAMP|2014-01-03|27.37|27.71|27.06|27.56|522100
561417|389|CAMP|2014-01-02|28.22|28.22|26.9|27.1|881200
561418|389|CAMP|2013-12-31|28|28.19|27.55|27.97|933500
561419|389|CAMP|2013-12-30|26.59|27.53|26.25|27.48|926200
561420|389|CAMP|2013-12-27|26.36|26.62|26.06|26.26|688100
552186|380|CZR|2013-12-20|20.47|20.55|20.16|20.26|1104300
552187|380|CZR|2013-12-19|20.15|20.5|19.91|20.35|709000
552188|380|CZR|2013-12-18|19.65|20.37|19.5|20.24|959800
552189|380|CZR|2013-12-17|20.19|20.19|19.57|19.63|732400
552190|380|CZR|2013-12-16|20.34|20.61|19.87|20.26|717600
552191|380|CZR|2013-12-13|20.01|20.86|20|20.16|948200
552192|380|CZR|2013-12-12|19.69|20.35|19.69|20.02|910300
552193|380|CZR|2013-12-11|19.46|19.69|19.04|19.64|851600
552194|380|CZR|2013-12-10|19.4|19.56|19.06|19.45|827900
552195|380|CZR|2013-12-09|19.5|20.24|19.25|19.4|936900
552196|380|CZR|2013-12-06|19.42|19.82|19.15|19.5|479800
552197|380|CZR|2013-12-05|19.75|20.05|19.12|19.21|730000
552198|380|CZR|2013-12-04|19.89|20.4|19.54|19.8|832900
552199|380|CZR|2013-12-03|20.91|21.12|19.5|19.84|1567900
552200|380|CZR|2013-12-02|20.38|21.3|20.22|21.01|1348700
515254|348|BBEP|2014-01-17|20.15|20.33|20.11|20.13|629800
515255|348|BBEP|2014-01-16|20.15|20.28|19.98|20.15|591600
515256|348|BBEP|2014-01-15|20.08|20.18|19.99|20.02|678600
515257|348|BBEP|2014-01-14|20.17|20.2|20.01|20.08|834800
515258|348|BBEP|2014-01-13|20.18|20.2|19.9|19.99|909600
515259|348|BBEP|2014-01-10|20.29|20.48|20.21|20.37|544200
515260|348|BBEP|2014-01-09|20.23|20.3|20.02|20.17|600700
515261|348|BBEP|2014-01-08|20.64|20.67|20.2|20.28|820900
515262|348|BBEP|2014-01-07|20.6|20.67|20.27|20.54|996300
515263|348|BBEP|2014-01-06|20.53|20.72|20.46|20.63|795600
515264|348|BBEP|2014-01-03|20.19|20.45|20.19|20.42|527000
515265|348|BBEP|2014-01-02|20.32|20.44|20.03|20.18|583300
515266|348|BBEP|2013-12-31|20.41|20.5|20.26|20.34|781200
515267|348|BBEP|2013-12-30|20.28|20.53|20.21|20.41|1791600
515268|348|BBEP|2013-12-27|20|20.3|19.95|20.28|340700
515269|348|BBEP|2013-12-26|20.2|20.3|19.95|19.99|416800
515270|348|BBEP|2013-12-24|20.02|20.29|20|20.18|339300
515271|348|BBEP|2013-12-23|20.04|20.1|19.94|20.1|756500
515272|348|BBEP|2013-12-20|19.9|20.09|19.86|20|1459800
515273|348|BBEP|2013-12-19|19.74|19.91|19.56|19.9|1093900
515274|348|BBEP|2013-12-18|19.43|19.72|19.05|19.72|1602700
515275|348|BBEP|2013-12-17|19.47|19.48|19.31|19.43|532100
515276|348|BBEP|2013-12-16|19.5|19.54|19.31|19.37|537100
515277|348|BBEP|2013-12-13|19.22|19.48|19.02|19.48|838500
515278|348|BBEP|2013-12-12|18.89|19.22|18.83|19.16|724600
515279|348|BBEP|2013-12-11|18.82|18.98|18.76|18.8|727100
515280|348|BBEP|2013-12-10|18.84|19.05|18.83|18.85|599600
515281|348|BBEP|2013-12-09|18.8|18.88|18.65|18.85|511300
515282|348|BBEP|2013-12-06|19.02|19.1|18.78|18.81|659500
515283|348|BBEP|2013-12-05|19.03|19.15|18.88|18.99|566900
515284|348|BBEP|2013-12-04|18.87|19.08|18.86|19|603300
515285|348|BBEP|2013-12-03|18.8|18.98|18.8|18.92|658200
515286|348|BBEP|2013-12-02|19|19.09|18.84|18.87|754600
517866|350|BBNK|2014-01-17|20|20.08|19.95|20.06|14500
517867|350|BBNK|2014-01-16|20.03|20.15|19.85|19.87|8400
517868|350|BBNK|2014-01-15|19.74|20.33|19.71|20.18|30400
517869|350|BBNK|2014-01-14|19.51|20|19.27|19.92|27800
517870|350|BBNK|2014-01-13|20.44|20.56|19.23|19.48|25600
517871|350|BBNK|2014-01-10|19.79|20.33|19.69|20.1|16300
517872|350|BBNK|2014-01-09|19.95|19.95|19.68|19.72|7300
517873|350|BBNK|2014-01-08|19.99|20.14|19.65|19.93|14700
517874|350|BBNK|2014-01-07|19.82|19.96|19.76|19.95|5000
517875|350|BBNK|2014-01-06|19.78|19.85|19.67|19.83|12300
517876|350|BBNK|2014-01-03|20|20|19.6|19.78|20000
517877|350|BBNK|2014-01-02|20.51|20.52|20.02|20.02|14900
517878|350|BBNK|2013-12-31|20.76|20.76|20.33|20.54|70400
517879|350|BBNK|2013-12-30|21.12|21.12|20.4|20.65|13100
517880|350|BBNK|2013-12-27|20.58|21.25|20.38|21.22|12400
517881|350|BBNK|2013-12-26|20.6|20.6|20.27|20.52|4900
517882|350|BBNK|2013-12-24|20.5|20.6|20.47|20.6|3800
517883|350|BBNK|2013-12-23|20.36|20.54|20.07|20.49|13200
517884|350|BBNK|2013-12-20|19.77|20.39|19.77|20.37|67500
517885|350|BBNK|2013-12-19|19.95|20.05|19.48|19.7|25800
517886|350|BBNK|2013-12-18|19.56|20.03|19.39|20.02|13400
517887|350|BBNK|2013-12-17|19.36|19.74|19.15|19.6|6400
517888|350|BBNK|2013-12-16|19.42|19.68|19.37|19.51|8900
517889|350|BBNK|2013-12-13|19.16|19.73|19.05|19.53|7800
517890|350|BBNK|2013-12-12|19.11|19.29|18.89|19.17|7100
517891|350|BBNK|2013-12-11|19.25|19.3|19.1|19.16|9800
517892|350|BBNK|2013-12-10|19.22|19.55|19.02|19.16|15800
517893|350|BBNK|2013-12-09|19.72|19.81|19.45|19.52|7200
517894|350|BBNK|2013-12-06|19.48|19.75|19.45|19.65|5700
517895|350|BBNK|2013-12-05|19.25|19.42|18.87|19.31|20600
546923|375|CACH|2013-12-18|4.95|5.17|4.86|5.07|91200
546924|375|CACH|2013-12-17|4.93|4.97|4.75|4.97|67800
546925|375|CACH|2013-12-16|4.79|4.93|4.79|4.89|45200
546926|375|CACH|2013-12-13|4.69|4.81|4.67|4.79|58100
546927|375|CACH|2013-12-12|4.84|4.87|4.71|4.71|85600
546928|375|CACH|2013-12-11|5.01|5.11|4.84|4.88|35400
546929|375|CACH|2013-12-10|4.87|5.12|4.8|4.98|31600
546930|375|CACH|2013-12-09|5.18|5.24|4.92|4.92|72900
546931|375|CACH|2013-12-06|4.75|5.24|4.71|5.11|402400
546932|375|CACH|2013-12-05|4.8|4.83|4.66|4.73|132900
546933|375|CACH|2013-12-04|4.89|5.07|4.76|4.84|325600
546934|375|CACH|2013-12-03|5.08|5.1|4.95|4.95|72300
546935|375|CACH|2013-12-02|5.25|5.25|5.04|5.12|56600
542985|371|CFFI|2014-01-17|42.76|43|41.75|42.12|5300
542986|371|CFFI|2014-01-16|43.5|43.5|42.63|42.69|4200
542987|371|CFFI|2014-01-15|43.18|43.56|42.7|43.56|2300
542988|371|CFFI|2014-01-14|42.73|43.81|42.7|43.21|7100
542989|371|CFFI|2014-01-13|44.59|44.59|42.56|42.56|6200
542990|371|CFFI|2014-01-10|44.73|44.74|44.12|44.63|4100
542991|371|CFFI|2014-01-09|44.77|44.93|43.7|44.7|30700
542992|371|CFFI|2014-01-08|45.6|45.6|44.76|44.77|4900
542993|371|CFFI|2014-01-07|45.19|45.22|44.07|45.1|18100
542994|371|CFFI|2014-01-06|44.62|45.45|43.5|44.75|24000
542995|371|CFFI|2014-01-03|44.79|44.99|44.26|44.27|7600
542996|371|CFFI|2014-01-02|45.34|45.88|44.15|44.47|6500
542997|371|CFFI|2013-12-31|45.8|46.78|45.55|45.67|13100
542998|371|CFFI|2013-12-30|46.06|47.49|45.02|46|22500
542999|371|CFFI|2013-12-27|46.57|49.82|45.63|46.29|6700
543000|371|CFFI|2013-12-26|47.22|47.4|46|46.48|3100
543001|371|CFFI|2013-12-24|44.8|47.5|44.79|47|19700
543002|371|CFFI|2013-12-23|44.78|46.1|43.17|45.16|24000
543003|371|CFFI|2013-12-20|45.25|45.75|44.81|44.95|23900
543004|371|CFFI|2013-12-19|45.13|46.62|44.74|45.2|8400
543005|371|CFFI|2013-12-18|45.06|45.82|43.63|45.6|11700
543006|371|CFFI|2013-12-17|44.98|46.18|44.8|44.81|12400
543007|371|CFFI|2013-12-16|45.22|46.59|44.81|45.07|11200
543008|371|CFFI|2013-12-13|44.39|46.85|44.33|44.78|18500
543009|371|CFFI|2013-12-12|44.35|44.97|44.2|44.25|7600
543010|371|CFFI|2013-12-11|46|46|44.47|44.88|6100
543011|371|CFFI|2013-12-10|47.85|47.86|45.73|45.91|7200
543012|371|CFFI|2013-12-09|48.87|48.89|47.54|47.91|10500
543013|371|CFFI|2013-12-06|49.63|49.99|49.12|49.12|3500
543014|371|CFFI|2013-12-05|50.11|51.09|48.82|49.02|16600
543015|371|CFFI|2013-12-04|53|53|51.71|51.79|2800
543016|371|CFFI|2013-12-03|52.5|53.45|52.5|53.07|2500
543017|371|CFFI|2013-12-02|53.67|53.67|52.65|52.74|2700
578312|404|CPLA|2014-01-17|71.8|72.34|70.66|71.26|78000
578313|404|CPLA|2014-01-16|71.17|72.6|71.17|71.69|49900
578314|404|CPLA|2014-01-15|69.55|71.99|69.55|71.11|79000
578315|404|CPLA|2014-01-14|68.26|70.06|67.72|69.6|91500
578316|404|CPLA|2014-01-13|70.07|70.16|67.42|68.06|71700
578317|404|CPLA|2014-01-10|70.2|70.91|68.14|69.99|95200
578318|404|CPLA|2014-01-09|69|70.87|68.28|69.99|172200
578319|404|CPLA|2014-01-08|64.9|69|64.9|68.52|168800
578320|404|CPLA|2014-01-07|63.85|65|62.66|64.58|114800
578321|404|CPLA|2014-01-06|64.67|64.99|63.34|64.01|59000
578322|404|CPLA|2014-01-03|64.94|65.8|63.69|64.58|70400
578323|404|CPLA|2014-01-02|66.25|66.86|64.21|64.9|64300
578324|404|CPLA|2013-12-31|66.48|67.8|65.83|66.44|39900
578325|404|CPLA|2013-12-30|66.45|67.27|65.44|66.36|56700
578326|404|CPLA|2013-12-27|67.79|68.14|66.42|66.66|41800
578327|404|CPLA|2013-12-26|68.33|68.78|66.77|67.47|50600
578328|404|CPLA|2013-12-24|67.9|68.17|67.2|67.86|41600
578329|404|CPLA|2013-12-23|67.3|68.65|66.63|67.3|73400
578330|404|CPLA|2013-12-20|66.26|67.59|65.51|67.22|160400
578331|404|CPLA|2013-12-19|65.67|67.05|65|65.94|142000
578332|404|CPLA|2013-12-18|64.84|67.1|63.7|66.64|153800
578333|404|CPLA|2013-12-17|66.25|66.66|64.28|64.94|56600
578334|404|CPLA|2013-12-16|66|67.38|65.26|65.64|79900
578335|404|CPLA|2013-12-13|65.35|66.27|64.3|65.52|133200
578336|404|CPLA|2013-12-12|63.88|65.43|63.88|65.02|89900
578337|404|CPLA|2013-12-11|65.52|65.52|63.28|64.06|76900
578338|404|CPLA|2013-12-10|64.49|66.5|64.36|65.2|82400
578339|404|CPLA|2013-12-09|65.73|65.91|63.76|64.42|125500
578340|404|CPLA|2013-12-06|66.18|66.88|65.13|65.77|127100
578341|404|CPLA|2013-12-05|64.62|65.14|64.21|64.71|129600
578342|404|CPLA|2013-12-04|62.9|64.98|62.41|64.53|219700
578343|404|CPLA|2013-12-03|62.99|64.42|62.97|63.23|141800
561421|389|CAMP|2013-12-26|25.66|26.2|25.51|25.99|841200
561422|389|CAMP|2013-12-24|25.51|26|24.58|25.63|2415300
561423|389|CAMP|2013-12-23|29.67|29.74|27.31|27.56|2079500
561424|389|CAMP|2013-12-20|26.46|28.43|26.45|28.27|1316700
561425|389|CAMP|2013-12-19|25.15|26.36|25.15|26.3|948600
561426|389|CAMP|2013-12-18|24.33|25.22|24.15|25.05|542700
561427|389|CAMP|2013-12-17|24.45|24.51|24.01|24.24|441600
561428|389|CAMP|2013-12-16|24.84|24.89|23.99|24.37|509600
561429|389|CAMP|2013-12-13|23.85|24.54|23.7|24.35|406300
561430|389|CAMP|2013-12-12|23.61|24.05|23.49|23.68|464100
561431|389|CAMP|2013-12-11|24.27|24.54|23.43|23.61|419900
561432|389|CAMP|2013-12-10|24.44|25.23|24.13|24.13|495400
561433|389|CAMP|2013-12-09|24.09|24.67|23.76|24.54|546700
561434|389|CAMP|2013-12-06|24.5|24.53|23.77|23.9|371400
561435|389|CAMP|2013-12-05|24.15|24.39|23.87|24.22|288700
561436|389|CAMP|2013-12-04|24.21|24.56|23.78|24.14|402200
561437|389|CAMP|2013-12-03|24.3|24.82|24.1|24.28|388200
561438|389|CAMP|2013-12-02|25.06|25.25|24.29|24.37|435000
556182|385|CHI|2014-01-17|13.39|13.55|13.39|13.51|167500
556183|385|CHI|2014-01-16|13.41|13.49|13.32|13.46|142300
556184|385|CHI|2014-01-15|13.35|13.49|13.35|13.46|125100
556185|385|CHI|2014-01-14|13.4|13.4|13.23|13.39|160800
556186|385|CHI|2014-01-13|13.5|13.52|13.33|13.35|132900
556187|385|CHI|2014-01-10|13.43|13.6|13.4|13.56|205400
556188|385|CHI|2014-01-09|13.45|13.49|13.29|13.49|206100
556189|385|CHI|2014-01-08|13.23|13.46|13.2|13.44|161200
556190|385|CHI|2014-01-07|13.32|13.32|13.25|13.28|150200
556191|385|CHI|2014-01-06|13.39|13.39|13.21|13.32|187300
556192|385|CHI|2014-01-03|13.3|13.31|13.11|13.27|132000
556193|385|CHI|2014-01-02|13.17|13.35|13.07|13.29|144600
556194|385|CHI|2013-12-31|13.11|13.26|13.06|13.26|155800
556195|385|CHI|2013-12-30|13.19|13.22|13.08|13.11|93900
556196|385|CHI|2013-12-27|13.34|13.47|13.1|13.22|146500
556197|385|CHI|2013-12-26|13.45|13.55|13.32|13.43|190100
556198|385|CHI|2013-12-24|13.42|13.53|13.29|13.43|134400
556199|385|CHI|2013-12-23|13.29|13.5|13.25|13.47|273900
556200|385|CHI|2013-12-20|13.25|13.3|13.05|13.3|223200
556201|385|CHI|2013-12-19|13.08|13.15|12.98|13.15|228800
556202|385|CHI|2013-12-18|12.94|13.1|12.9|13.09|207900
556203|385|CHI|2013-12-17|12.89|12.99|12.87|12.92|212700
556204|385|CHI|2013-12-16|12.96|13|12.73|12.87|236800
556205|385|CHI|2013-12-13|12.97|13|12.88|12.99|143300
556206|385|CHI|2013-12-12|13|13|12.89|12.98|126000
556207|385|CHI|2013-12-11|13.07|13.07|12.93|12.97|134500
556208|385|CHI|2013-12-10|13|13.1|12.98|13.04|215900
556209|385|CHI|2013-12-09|13.08|13.12|12.96|13.06|143200
556210|385|CHI|2013-12-06|13.11|13.17|13.03|13.13|157800
556211|385|CHI|2013-12-05|13.08|13.14|12.95|13.06|175600
556212|385|CHI|2013-12-04|13.16|13.21|13.06|13.1|101600
556213|385|CHI|2013-12-03|13.21|13.25|13.19|13.22|127100
556214|385|CHI|2013-12-02|13.18|13.25|13.16|13.23|89600
549515|377|CADX|2014-01-17|11.73|11.86|11.6|11.73|538100
549516|377|CADX|2014-01-16|11.4|11.86|11.31|11.75|617200
549517|377|CADX|2014-01-15|11.55|11.61|11.28|11.44|735900
549518|377|CADX|2014-01-14|11.67|11.75|11.35|11.56|662500
549519|377|CADX|2014-01-13|10.91|11.92|10.4|11.63|1791700
549520|377|CADX|2014-01-10|9.9|10.4|9.55|10.29|1079800
549521|377|CADX|2014-01-09|9.65|10.43|9.6|10.28|1238700
549522|377|CADX|2014-01-08|9.38|9.63|9.33|9.6|540100
549523|377|CADX|2014-01-07|9.1|9.69|9.06|9.34|921200
549524|377|CADX|2014-01-06|9.05|9.23|8.79|9.04|1186900
549525|377|CADX|2014-01-03|8.99|9.25|8.97|9.03|505500
549526|377|CADX|2014-01-02|9.05|9.15|8.79|9.02|436700
549527|377|CADX|2013-12-31|9.19|9.21|8.98|9.05|478400
549528|377|CADX|2013-12-30|8.9|9.41|8.76|9.19|570200
549529|377|CADX|2013-12-27|9.17|9.26|8.77|8.86|509700
549530|377|CADX|2013-12-26|9.24|9.42|9.11|9.13|331300
549531|377|CADX|2013-12-24|9.32|9.45|9.11|9.22|221000
549532|377|CADX|2013-12-23|9.47|9.5|9.28|9.35|688900
549533|377|CADX|2013-12-20|9.21|9.48|9.2|9.31|2858000
549534|377|CADX|2013-12-19|9.52|9.57|9.15|9.21|703100
549535|377|CADX|2013-12-18|8.97|9.25|8.69|9.11|580900
549536|377|CADX|2013-12-17|9.12|9.25|8.91|8.93|482800
549537|377|CADX|2013-12-16|8.76|9.25|8.73|9.1|722400
549538|377|CADX|2013-12-13|9.38|9.5|8.94|8.97|491700
549539|377|CADX|2013-12-12|8.89|9.46|8.87|9.32|700200
549540|377|CADX|2013-12-11|9.26|9.31|8.79|8.87|1013600
549541|377|CADX|2013-12-10|9.53|9.57|9.04|9.28|908900
528411|359|BRCD|2013-12-23|8.49|8.75|8.49|8.63|4639300
528412|359|BRCD|2013-12-20|8.58|8.67|8.5|8.61|8025200
528413|359|BRCD|2013-12-19|8.46|8.58|8.46|8.55|3690800
528414|359|BRCD|2013-12-18|8.58|8.58|8.33|8.46|3044500
528415|359|BRCD|2013-12-17|8.26|8.6|8.24|8.56|8267800
528416|359|BRCD|2013-12-16|8.38|8.39|8.24|8.25|4953700
528417|359|BRCD|2013-12-13|8.35|8.4|8.27|8.38|3760100
528418|359|BRCD|2013-12-12|8.45|8.45|8.25|8.29|2593000
528419|359|BRCD|2013-12-11|8.46|8.59|8.43|8.43|4936000
528420|359|BRCD|2013-12-10|8.56|8.68|8.5|8.62|4665400
528421|359|BRCD|2013-12-09|8.6|8.65|8.51|8.59|4295700
528422|359|BRCD|2013-12-06|8.65|8.69|8.57|8.6|3735000
528423|359|BRCD|2013-12-05|8.61|8.64|8.53|8.57|2274600
528424|359|BRCD|2013-12-04|8.6|8.69|8.51|8.6|4197600
528425|359|BRCD|2013-12-03|8.28|8.55|8.26|8.53|3754700
528426|359|BRCD|2013-12-02|8.75|8.84|8.59|8.6|4089200
550821|378|CDZI|2014-01-17|7.38|7.99|7.38|7.55|118100
550822|378|CDZI|2014-01-16|7.11|7.35|7.11|7.35|27500
550823|378|CDZI|2014-01-15|6.98|7.24|6.97|7.17|10100
550824|378|CDZI|2014-01-14|6.93|7.01|6.9|6.99|4800
550825|378|CDZI|2014-01-13|7.08|7.27|6.94|7|17400
550826|378|CDZI|2014-01-10|7.1|7.16|6.97|7.16|24300
550827|378|CDZI|2014-01-09|7.32|7.34|7|7.11|12500
550828|378|CDZI|2014-01-08|7.34|7.35|7.3|7.34|6000
550829|378|CDZI|2014-01-07|7.32|7.55|7.26|7.34|22500
550830|378|CDZI|2014-01-06|7|7.41|7|7.34|71000
550831|378|CDZI|2014-01-03|7.01|7.1|6.96|6.96|14800
550832|378|CDZI|2014-01-02|7.12|7.22|6.96|7.05|20300
550833|378|CDZI|2013-12-31|6.76|7.22|6.74|6.96|51500
550834|378|CDZI|2013-12-30|6.75|6.87|6.69|6.72|54400
550835|378|CDZI|2013-12-27|6.8|6.94|6.77|6.81|55700
550836|378|CDZI|2013-12-26|7.03|7.11|6.85|6.85|38200
550837|378|CDZI|2013-12-24|6.86|7.18|6.81|6.95|22800
550838|378|CDZI|2013-12-23|7.12|7.14|6.88|6.88|14600
550839|378|CDZI|2013-12-20|7.07|7.17|6.96|7.06|24500
550840|378|CDZI|2013-12-19|7.1|7.18|7.02|7.11|34900
550841|378|CDZI|2013-12-18|7|7.19|6.74|7.09|45600
550842|378|CDZI|2013-12-17|7|7.09|6.98|7.05|24000
550843|378|CDZI|2013-12-16|6.77|7.06|6.77|6.97|71100
550844|378|CDZI|2013-12-13|6.39|6.82|6.39|6.67|61300
550845|378|CDZI|2013-12-12|6.1|6.55|6.08|6.39|46600
550846|378|CDZI|2013-12-11|6.1|6.34|6.02|6.14|97800
550847|378|CDZI|2013-12-10|6.03|6.2|6|6.04|41100
550848|378|CDZI|2013-12-09|6.04|6.2|5.85|6.04|87600
550849|378|CDZI|2013-12-06|6.03|6.1|5.9|6.09|85800
550850|378|CDZI|2013-12-05|5.96|6.03|5.85|6.03|51500
550851|378|CDZI|2013-12-04|6|6.02|5.95|5.99|11500
550852|378|CDZI|2013-12-03|5.86|6.08|5.86|6.07|34900
550853|378|CDZI|2013-12-02|5.9|6.08|5.86|5.92|45600
570276|397|CAFI|2014-01-17|6.67|6.72|6.62|6.65|33900
570277|397|CAFI|2014-01-16|6.76|6.76|6.53|6.68|90100
570278|397|CAFI|2014-01-15|6.74|6.84|6.74|6.84|35300
570279|397|CAFI|2014-01-14|6.74|6.8|6.69|6.75|53700
570280|397|CAFI|2014-01-13|6.74|6.78|6.67|6.69|76500
570281|397|CAFI|2014-01-10|6.77|6.78|6.71|6.75|52300
570282|397|CAFI|2014-01-09|6.75|6.82|6.72|6.82|70100
570283|397|CAFI|2014-01-08|6.69|6.74|6.66|6.74|76000
570284|397|CAFI|2014-01-07|6.7|6.72|6.65|6.7|27600
570285|397|CAFI|2014-01-06|6.55|6.74|6.55|6.65|162300
570286|397|CAFI|2014-01-03|6.55|6.65|6.55|6.6|42900
570287|397|CAFI|2014-01-02|6.76|6.93|6.55|6.55|29300
570288|397|CAFI|2013-12-31|6.6|6.68|6.59|6.68|64100
570289|397|CAFI|2013-12-30|6.64|6.65|6.57|6.59|58000
570290|397|CAFI|2013-12-27|6.71|6.71|6.62|6.64|30700
570291|397|CAFI|2013-12-26|6.7|6.7|6.65|6.65|99500
570292|397|CAFI|2013-12-24|6.62|6.67|6.62|6.65|83600
570293|397|CAFI|2013-12-23|6.62|6.65|6.59|6.61|148300
570294|397|CAFI|2013-12-20|6.59|6.63|6.57|6.63|95900
570295|397|CAFI|2013-12-19|6.65|6.7|6.56|6.56|86200
570296|397|CAFI|2013-12-18|6.5|6.59|6.43|6.55|29700
570297|397|CAFI|2013-12-17|6.58|6.58|6.49|6.5|42900
570298|397|CAFI|2013-12-16|6.54|6.65|6.51|6.58|92200
570299|397|CAFI|2013-12-13|6.49|6.5|6.41|6.49|43500
570300|397|CAFI|2013-12-12|6.45|6.54|6.43|6.5|63300
570301|397|CAFI|2013-12-11|6.63|6.63|6.44|6.5|71400
570302|397|CAFI|2013-12-10|6.42|6.55|6.42|6.55|113100
570303|397|CAFI|2013-12-09|6.4|6.46|6.4|6.46|59300
570304|397|CAFI|2013-12-06|6.36|6.44|6.36|6.44|30800
578344|404|CPLA|2013-12-02|65.69|65.69|62.6|62.95|163300
575500|401|CGIX|2014-01-17|15.52|16.24|15.36|15.89|108700
575501|401|CGIX|2014-01-16|15.1|15.45|14.98|15.28|128500
575502|401|CGIX|2014-01-15|15.15|15.52|14.63|15|101400
575503|401|CGIX|2014-01-14|16.31|16.62|15.07|15.15|148400
575504|401|CGIX|2014-01-13|16.42|17.01|15.95|16.29|166100
575505|401|CGIX|2014-01-10|16.19|16.49|15.65|16.39|122600
575506|401|CGIX|2014-01-09|15.88|16.73|15.55|15.83|151400
575507|401|CGIX|2014-01-08|14.47|15.88|14.26|15.49|283500
575508|401|CGIX|2014-01-07|14.02|14.52|14.02|14.47|138300
575509|401|CGIX|2014-01-06|13.5|14.09|13.31|13.98|79700
575510|401|CGIX|2014-01-03|13.9|14.26|13.49|13.5|81600
575511|401|CGIX|2014-01-02|13.94|14.12|13.66|13.92|38200
575512|401|CGIX|2013-12-31|14.2|14.2|13.61|13.78|63600
575513|401|CGIX|2013-12-30|13.89|14.1|13.39|13.96|72200
575514|401|CGIX|2013-12-27|14.14|14.14|13.67|13.91|37100
575515|401|CGIX|2013-12-26|13.85|14.2|13.84|13.99|68700
575516|401|CGIX|2013-12-24|13.3|13.95|13.21|13.84|83700
575517|401|CGIX|2013-12-23|13.62|13.73|13.15|13.29|64900
575518|401|CGIX|2013-12-20|12.65|13.65|12.39|13.5|267100
575519|401|CGIX|2013-12-19|12.3|13.1|12.3|12.53|107200
575520|401|CGIX|2013-12-18|12.26|12.4|12.01|12.27|134300
575521|401|CGIX|2013-12-17|12.43|12.5|12.06|12.28|60200
575522|401|CGIX|2013-12-16|12.8|12.98|12.26|12.5|90500
575523|401|CGIX|2013-12-13|12.7|13.18|12.5|12.55|122800
575524|401|CGIX|2013-12-12|12.6|12.9|12.5|12.61|86400
575525|401|CGIX|2013-12-11|12.08|12.81|12.08|12.64|114600
575526|401|CGIX|2013-12-10|12.1|12.3|11.91|12.11|75700
575527|401|CGIX|2013-12-09|12.41|12.5|11.9|12.08|159200
575528|401|CGIX|2013-12-06|13|13.27|12.4|12.49|90000
575529|401|CGIX|2013-12-05|13.32|13.76|12.69|12.77|173400
575530|401|CGIX|2013-12-04|13.8|14.14|13.31|13.58|77900
575531|401|CGIX|2013-12-03|14.34|14.34|13.47|13.78|136100
575532|401|CGIX|2013-12-02|15.02|15.02|14.15|14.49|126900
535499|365|BSDM|2014-01-17|1.25|1.25|1.21|1.24|42800
535500|365|BSDM|2014-01-16|1.2|1.24|1.2|1.24|60400
535501|365|BSDM|2014-01-15|1.23|1.27|1.2|1.2|112000
535502|365|BSDM|2014-01-14|1.23|1.24|1.2|1.23|122100
535503|365|BSDM|2014-01-13|1.22|1.24|1.2|1.23|55800
535504|365|BSDM|2014-01-10|1.28|1.28|1.21|1.22|114800
535505|365|BSDM|2014-01-09|1.4|1.43|1.22|1.27|436200
535506|365|BSDM|2014-01-08|1.26|1.28|1.25|1.27|102300
535507|365|BSDM|2014-01-07|1.32|1.32|1.27|1.29|82500
535508|365|BSDM|2014-01-06|1.32|1.35|1.3|1.31|68400
535509|365|BSDM|2014-01-03|1.24|1.34|1.23|1.29|189000
535510|365|BSDM|2014-01-02|1.22|1.24|1.16|1.23|44700
535511|365|BSDM|2013-12-31|1.17|1.22|1.17|1.19|152600
535512|365|BSDM|2013-12-30|1.22|1.22|1.16|1.18|155800
535513|365|BSDM|2013-12-27|1.17|1.21|1.15|1.21|292800
535514|365|BSDM|2013-12-26|1.19|1.23|1.15|1.2|120700
535515|365|BSDM|2013-12-24|1.21|1.23|1.19|1.19|5800
535516|365|BSDM|2013-12-23|1.19|1.25|1.18|1.2|140400
535517|365|BSDM|2013-12-20|1.16|1.23|1.15|1.19|106600
535518|365|BSDM|2013-12-19|1.19|1.19|1.12|1.17|253800
535519|365|BSDM|2013-12-18|1.22|1.22|1.15|1.17|176100
535520|365|BSDM|2013-12-17|1.15|1.23|1.15|1.22|217400
535521|365|BSDM|2013-12-16|1.18|1.23|1.15|1.17|137800
535522|365|BSDM|2013-12-13|1.24|1.24|1.15|1.18|212400
535523|365|BSDM|2013-12-12|1.17|1.22|1.15|1.21|92200
535524|365|BSDM|2013-12-11|1.2|1.28|1.14|1.18|209600
535525|365|BSDM|2013-12-10|1.19|1.2|1.13|1.18|149600
535526|365|BSDM|2013-12-09|1.25|1.27|1.21|1.22|212700
535527|365|BSDM|2013-12-06|1.3|1.3|1.25|1.26|66800
535528|365|BSDM|2013-12-05|1.29|1.32|1.24|1.29|233800
535529|365|BSDM|2013-12-04|1.4|1.4|1.3|1.3|591300
535530|365|BSDM|2013-12-03|1.37|1.44|1.34|1.4|118200
535531|365|BSDM|2013-12-02|1.31|1.45|1.31|1.39|291300
557488|386|CHW|2014-01-17|8.92|9.04|8.92|9|178100
557489|386|CHW|2014-01-16|9.01|9.04|8.97|9.02|124400
557490|386|CHW|2014-01-15|8.94|9.02|8.92|9|97600
557491|386|CHW|2014-01-14|8.95|8.98|8.9|8.94|156600
557492|386|CHW|2014-01-13|9.02|9.05|8.91|8.92|276000
557493|386|CHW|2014-01-10|9|9.02|8.96|9|151800
557494|386|CHW|2014-01-09|8.95|9|8.93|9|188700
557495|386|CHW|2014-01-08|8.9|8.97|8.89|8.97|182300
557496|386|CHW|2014-01-07|8.92|8.94|8.89|8.93|333600
557497|386|CHW|2014-01-06|8.95|8.99|8.87|8.91|140600
557498|386|CHW|2014-01-03|8.87|8.9|8.83|8.89|127700
517896|350|BBNK|2013-12-04|19.18|19.28|19.05|19.2|7400
517897|350|BBNK|2013-12-03|19.17|19.38|19|19.2|15800
517898|350|BBNK|2013-12-02|19.11|19.49|18.44|19.15|25100
582956|413|CFFN|2014-01-17|12.03|12.09|11.92|12.05|691300
582957|413|CFFN|2014-01-16|12.05|12.09|11.94|12|2154400
582958|413|CFFN|2014-01-15|12.03|12.08|11.99|12.08|1991800
582959|413|CFFN|2014-01-14|12|12.03|11.9|12.02|2093400
582960|413|CFFN|2014-01-13|11.86|11.95|11.81|11.95|932200
582961|413|CFFN|2014-01-10|11.95|11.95|11.84|11.87|2610200
582962|413|CFFN|2014-01-09|11.98|12.01|11.91|11.93|1098300
582963|413|CFFN|2014-01-08|11.89|11.97|11.89|11.94|1293500
582964|413|CFFN|2014-01-07|11.94|12.01|11.9|11.93|1310100
582965|413|CFFN|2014-01-06|12.01|12.2|11.92|11.92|1446100
582966|413|CFFN|2014-01-03|12.03|12.07|11.97|11.99|1364800
582967|413|CFFN|2014-01-02|12.07|12.12|11.95|12.03|691100
582968|413|CFFN|2013-12-31|12.09|12.14|12.07|12.11|513700
582969|413|CFFN|2013-12-30|12.14|12.14|12.06|12.09|447900
582970|413|CFFN|2013-12-27|12.15|12.15|12.05|12.11|627200
582971|413|CFFN|2013-12-26|12.16|12.17|12.09|12.1|527900
582972|413|CFFN|2013-12-24|12.15|12.18|12.11|12.12|697600
582973|413|CFFN|2013-12-23|12.21|12.21|12.09|12.14|916400
582974|413|CFFN|2013-12-20|12.3|12.3|12.09|12.13|3691200
582975|413|CFFN|2013-12-19|12.32|12.37|12.25|12.27|765000
582976|413|CFFN|2013-12-18|12.24|12.35|12.13|12.31|961600
582977|413|CFFN|2013-12-17|12.4|12.53|12.29|12.5|1124500
582978|413|CFFN|2013-12-16|12.17|12.38|12.13|12.38|721400
582979|413|CFFN|2013-12-13|12.12|12.25|12.1|12.15|801700
582980|413|CFFN|2013-12-12|12.03|12.18|11.97|12.09|656800
582981|413|CFFN|2013-12-11|12.05|12.09|11.95|12.02|912500
582982|413|CFFN|2013-12-10|12.14|12.23|12.06|12.06|1093500
582983|413|CFFN|2013-12-09|12.16|12.2|12.08|12.19|685600
582984|413|CFFN|2013-12-06|12.06|12.17|12.03|12.12|901900
582985|413|CFFN|2013-12-05|11.8|11.95|11.77|11.92|569500
582986|413|CFFN|2013-12-04|11.85|11.88|11.69|11.81|1340600
582987|413|CFFN|2013-12-03|11.88|11.97|11.81|11.88|705500
582988|413|CFFN|2013-12-02|12.07|12.07|11.89|11.9|1379200
605771|431|CWST|2014-01-17|5.43|5.49|5.27|5.28|116600
605772|431|CWST|2014-01-16|5.49|5.54|5.33|5.45|58000
605773|431|CWST|2014-01-15|5.43|5.54|5.37|5.51|78500
605774|431|CWST|2014-01-14|5.44|5.46|5.38|5.44|66600
605775|431|CWST|2014-01-13|5.52|5.59|5.41|5.45|77500
605776|431|CWST|2014-01-10|5.61|5.61|5.46|5.56|77900
605777|431|CWST|2014-01-09|5.64|5.67|5.49|5.59|74300
605778|431|CWST|2014-01-08|5.75|5.85|5.61|5.64|129800
605779|431|CWST|2014-01-07|5.8|5.83|5.66|5.77|65000
605780|431|CWST|2014-01-06|5.85|5.89|5.75|5.85|109700
605781|431|CWST|2014-01-03|5.86|5.87|5.72|5.84|93700
605782|431|CWST|2014-01-02|5.8|5.82|5.65|5.81|79600
605783|431|CWST|2013-12-31|5.72|5.85|5.69|5.8|84900
605784|431|CWST|2013-12-30|5.84|5.88|5.57|5.69|62500
605785|431|CWST|2013-12-27|5.74|5.83|5.65|5.83|55500
605786|431|CWST|2013-12-26|5.65|5.74|5.65|5.74|44800
605787|431|CWST|2013-12-24|5.6|5.65|5.52|5.64|55200
605788|431|CWST|2013-12-23|5.62|5.68|5.5|5.61|126000
605789|431|CWST|2013-12-20|5.54|5.64|5.5|5.55|289100
605790|431|CWST|2013-12-19|5.62|5.62|5.48|5.51|85800
605791|431|CWST|2013-12-18|5.55|5.63|5.51|5.62|224600
605792|431|CWST|2013-12-17|5.49|5.56|5.45|5.56|115200
605793|431|CWST|2013-12-16|5.54|5.6|5.47|5.49|225200
605794|431|CWST|2013-12-13|5.64|5.65|5.54|5.54|151000
605795|431|CWST|2013-12-12|5.71|5.74|5.62|5.65|105400
605796|431|CWST|2013-12-11|5.89|5.89|5.66|5.71|60600
605797|431|CWST|2013-12-10|5.84|5.93|5.76|5.85|95900
605798|431|CWST|2013-12-09|6.03|6.04|5.73|5.86|99600
605799|431|CWST|2013-12-06|5.99|6.2|5.87|6.01|390600
605800|431|CWST|2013-12-05|6.07|6.07|5.86|5.93|80900
605801|431|CWST|2013-12-04|5.93|6.15|5.89|6.09|202700
605802|431|CWST|2013-12-03|5.86|5.97|5.84|5.95|124300
605803|431|CWST|2013-12-02|5.96|6.03|5.82|5.88|320500
571582|398|CAC|2014-01-17|39.57|39.83|39.24|39.24|6200
571583|398|CAC|2014-01-16|39.52|39.85|39.49|39.49|7600
571584|398|CAC|2014-01-15|39.01|40.27|39.01|39.86|21100
571585|398|CAC|2014-01-14|39.72|39.79|39.5|39.64|5900
571586|398|CAC|2014-01-13|40.85|40.87|39.07|39.64|12500
571587|398|CAC|2014-01-10|41.28|41.28|40.61|40.95|12800
571588|398|CAC|2014-01-09|41.1|41.59|41.1|41.17|12500
571589|398|CAC|2014-01-08|41.35|41.36|40.67|41.1|19500
571590|398|CAC|2014-01-07|41.25|41.35|41.18|41.29|11400
549542|377|CADX|2013-12-09|9.65|9.88|9.54|9.55|866600
549543|377|CADX|2013-12-06|9.7|9.7|9.5|9.53|812800
549544|377|CADX|2013-12-05|9.7|9.7|9.55|9.6|932800
549545|377|CADX|2013-12-04|9.87|10|9.34|9.7|1568400
549546|377|CADX|2013-12-03|9.44|10.09|9.34|10.01|2469600
549547|377|CADX|2013-12-02|9.16|9.54|9.02|9.43|1373000
564018|391|CFNB|2014-01-17|15.05|15.24|14.69|14.82|14800
564019|391|CFNB|2014-01-16|14.93|15.2|14.77|15.02|9700
564020|391|CFNB|2014-01-15|15.12|15.29|14.92|14.98|5100
564021|391|CFNB|2014-01-14|15.61|15.61|15.25|15.27|5600
564022|391|CFNB|2014-01-13|15.5|15.72|15.5|15.61|6500
564023|391|CFNB|2014-01-10|15.54|15.94|15.54|15.62|3200
564024|391|CFNB|2014-01-09|15.51|15.65|15.51|15.62|1100
564025|391|CFNB|2014-01-08|15.51|15.84|15.5|15.55|2600
564026|391|CFNB|2014-01-07|15.33|15.9|15.15|15.42|1700
564027|391|CFNB|2014-01-06|15.34|15.45|15.34|15.34|13100
564028|391|CFNB|2014-01-03|15.2|15.95|15.2|15.57|2400
564029|391|CFNB|2014-01-02|15.5|15.5|15.2|15.21|1600
564030|391|CFNB|2013-12-31|15.3|15.77|15.04|15.1|2900
564031|391|CFNB|2013-12-30|15.94|15.94|15.15|15.21|8000
564032|391|CFNB|2013-12-27|15.85|15.85|15.65|15.7|4200
564033|391|CFNB|2013-12-26|15.19|15.99|15.1|15.76|11300
564034|391|CFNB|2013-12-24|15|15.25|15|15.08|2800
564035|391|CFNB|2013-12-23|14.87|15|14.81|14.99|4400
564036|391|CFNB|2013-12-20|14.81|15.24|14.75|14.94|51000
564037|391|CFNB|2013-12-19|14.87|15.25|14.65|14.81|9600
564038|391|CFNB|2013-12-18|14.99|15.01|14.98|15.01|6200
564039|391|CFNB|2013-12-17|14.91|15.04|14.69|14.73|1600
564040|391|CFNB|2013-12-16|14.89|15.48|14.88|14.98|5400
564041|391|CFNB|2013-12-13|15.26|15.35|15.01|15.01|5500
564042|391|CFNB|2013-12-12|14.84|15.39|14.54|15.28|16500
564043|391|CFNB|2013-12-11|14.88|15|14.57|14.93|8800
564044|391|CFNB|2013-12-10|14.92|15.44|14.75|14.91|10700
564045|391|CFNB|2013-12-09|14.93|15.3|14.9|15.03|2700
564046|391|CFNB|2013-12-06|14.89|15.2|14.76|14.99|12400
564047|391|CFNB|2013-12-05|15.06|15.45|14.76|15.13|52900
564048|391|CFNB|2013-12-04|15.05|15.15|14.75|15.14|8500
564049|391|CFNB|2013-12-03|15.85|16.35|14.85|15.17|25400
564050|391|CFNB|2013-12-02|16.2|16.32|15.85|15.85|19800
560100|388|CSQ|2014-01-17|11.06|11.12|11.02|11.09|343300
560101|388|CSQ|2014-01-16|11.05|11.12|11|11.12|420900
560102|388|CSQ|2014-01-15|10.94|11.04|10.89|11.02|363800
560103|388|CSQ|2014-01-14|10.84|10.92|10.84|10.9|299400
560104|388|CSQ|2014-01-13|10.92|11.02|10.84|10.87|302200
560105|388|CSQ|2014-01-10|10.88|11.02|10.88|10.99|302900
560106|388|CSQ|2014-01-09|10.94|11|10.9|10.99|293400
560107|388|CSQ|2014-01-08|10.84|10.95|10.84|10.95|314000
560108|388|CSQ|2014-01-07|10.8|10.91|10.8|10.88|522400
560109|388|CSQ|2014-01-06|10.93|10.93|10.79|10.83|511300
560110|388|CSQ|2014-01-03|10.8|10.86|10.79|10.86|313300
560111|388|CSQ|2014-01-02|10.86|10.9|10.82|10.82|186500
560112|388|CSQ|2013-12-31|10.89|10.94|10.86|10.89|442700
560113|388|CSQ|2013-12-30|11.02|11.02|10.87|10.88|324800
560114|388|CSQ|2013-12-27|11.03|11.07|10.81|10.99|330400
560115|388|CSQ|2013-12-26|11.1|11.24|11.09|11.12|379000
560116|388|CSQ|2013-12-24|10.97|11.11|10.92|11.1|216800
560117|388|CSQ|2013-12-23|10.92|11.03|10.9|11.01|572600
560118|388|CSQ|2013-12-20|10.76|10.88|10.72|10.85|413000
560119|388|CSQ|2013-12-19|10.77|10.77|10.67|10.77|396500
560120|388|CSQ|2013-12-18|10.65|10.77|10.6|10.74|547200
560121|388|CSQ|2013-12-17|10.64|10.74|10.59|10.68|608900
560122|388|CSQ|2013-12-16|10.6|10.69|10.6|10.65|568900
560123|388|CSQ|2013-12-13|10.48|10.57|10.37|10.55|418200
560124|388|CSQ|2013-12-12|10.54|10.56|10.36|10.4|369000
560125|388|CSQ|2013-12-11|10.55|10.58|10.5|10.51|384400
560126|388|CSQ|2013-12-10|10.59|10.64|10.54|10.54|353800
560127|388|CSQ|2013-12-09|10.51|10.63|10.51|10.61|367100
560128|388|CSQ|2013-12-06|10.65|10.66|10.56|10.61|311900
560129|388|CSQ|2013-12-05|10.65|10.66|10.51|10.54|357000
560130|388|CSQ|2013-12-04|10.64|10.71|10.57|10.64|330400
560131|388|CSQ|2013-12-03|10.71|10.72|10.62|10.66|443100
560132|388|CSQ|2013-12-02|10.74|10.8|10.66|10.72|399000
594017|422|CKEC|2014-01-17|26.49|26.72|26.02|26.35|181700
594018|422|CKEC|2014-01-16|26.87|27.04|26.22|26.45|217200
594019|422|CKEC|2014-01-15|27.43|27.73|26.56|27|194400
594020|422|CKEC|2014-01-14|27.92|27.98|27.12|27.35|285000
594021|422|CKEC|2014-01-13|28.31|28.36|27.31|27.77|436700
594022|422|CKEC|2014-01-10|28.65|28.9|28.04|28.44|227500
570305|397|CAFI|2013-12-05|6.36|6.38|6.29|6.31|13700
570306|397|CAFI|2013-12-04|6.3|6.37|6.27|6.37|56300
570307|397|CAFI|2013-12-03|6.46|6.5|6.27|6.28|31400
570308|397|CAFI|2013-12-02|6.45|6.48|6.36|6.4|54700
582643|410|CLAC|2014-01-17|9.7|9.7|9.7|9.7|0
582644|410|CLAC|2014-01-16|9.7|9.7|9.7|9.7|0
582645|410|CLAC|2014-01-15|9.7|9.7|9.7|9.7|6000
582646|410|CLAC|2014-01-14|9.62|9.62|9.62|9.62|0
582647|410|CLAC|2014-01-13|9.62|9.62|9.62|9.62|0
582648|410|CLAC|2014-01-10|9.62|9.62|9.62|9.62|0
582649|410|CLAC|2014-01-09|9.62|9.62|9.62|9.62|0
582650|410|CLAC|2014-01-08|9.62|9.62|9.62|9.62|0
582651|410|CLAC|2014-01-07|9.62|9.62|9.62|9.62|0
582652|410|CLAC|2014-01-06|9.62|9.62|9.62|9.62|0
582653|410|CLAC|2014-01-03|9.62|9.62|9.62|9.62|0
582654|410|CLAC|2014-01-02|9.62|9.62|9.62|9.62|0
582655|410|CLAC|2013-12-31|9.62|9.62|9.62|9.62|0
582656|410|CLAC|2013-12-30|9.62|9.62|9.62|9.62|0
582657|410|CLAC|2013-12-27|9.62|9.62|9.62|9.62|0
582658|410|CLAC|2013-12-26|9.65|9.65|9.62|9.62|25000
582659|410|CLAC|2013-12-24|9.65|9.65|9.65|9.65|0
582660|410|CLAC|2013-12-23|9.65|9.65|9.65|9.65|0
582661|410|CLAC|2013-12-20|9.65|9.65|9.65|9.65|0
582662|410|CLAC|2013-12-19|9.65|9.65|9.65|9.65|0
582663|410|CLAC|2013-12-18|9.65|9.65|9.65|9.65|0
582664|410|CLAC|2013-12-17|9.65|9.65|9.65|9.65|0
582665|410|CLAC|2013-12-16|9.65|9.65|9.65|9.65|0
582666|410|CLAC|2013-12-13|9.7|9.7|9.65|9.65|200
582667|410|CLAC|2013-12-12|9.74|9.74|9.74|9.74|0
582668|410|CLAC|2013-12-11|9.75|9.75|9.64|9.74|1600
582669|410|CLAC|2013-12-10|9.75|9.75|9.75|9.75|300
582670|410|CLAC|2013-12-09|9.64|9.64|9.64|9.64|0
582671|410|CLAC|2013-12-06|9.64|9.64|9.64|9.64|0
582672|410|CLAC|2013-12-05|9.64|9.64|9.64|9.64|0
582673|410|CLAC|2013-12-04|9.64|9.64|9.64|9.64|0
582674|410|CLAC|2013-12-03|9.64|9.64|9.64|9.64|10000
582675|410|CLAC|2013-12-02|9.64|9.64|9.64|9.64|0
603159|429|CACB|2014-01-17|5.07|5.07|4.8|4.85|53300
603160|429|CACB|2014-01-16|5.05|5.1|4.86|5.05|21900
603161|429|CACB|2014-01-15|5.12|5.22|5|5.08|63600
603162|429|CACB|2014-01-14|5.15|5.15|5.09|5.14|20000
603163|429|CACB|2014-01-13|5.15|5.23|5.12|5.15|20200
603164|429|CACB|2014-01-10|5.13|5.23|5.09|5.19|21600
603165|429|CACB|2014-01-09|5.15|5.17|5.09|5.16|17600
603166|429|CACB|2014-01-08|5.09|5.15|5.08|5.12|19400
603167|429|CACB|2014-01-07|5.16|5.25|5.06|5.14|18900
603168|429|CACB|2014-01-06|5.23|5.23|5.07|5.13|18600
603169|429|CACB|2014-01-03|5.19|5.29|5.16|5.23|19000
603170|429|CACB|2014-01-02|5.23|5.25|5.11|5.19|15400
603171|429|CACB|2013-12-31|5.11|5.25|5.11|5.23|36200
603172|429|CACB|2013-12-30|5.12|5.25|5.06|5.13|41400
603173|429|CACB|2013-12-27|5.2|5.23|5.05|5.1|29800
603174|429|CACB|2013-12-26|5.29|5.29|5.05|5.09|12600
603175|429|CACB|2013-12-24|5.24|5.33|5.15|5.26|7700
603176|429|CACB|2013-12-23|5.07|5.26|5.07|5.22|15600
603177|429|CACB|2013-12-20|5.12|5.24|4.99|5.03|91600
603178|429|CACB|2013-12-19|5.35|5.42|5.01|5.08|43100
603179|429|CACB|2013-12-18|5.19|5.34|5.17|5.33|26100
603180|429|CACB|2013-12-17|5.15|5.35|5.15|5.16|8300
603181|429|CACB|2013-12-16|5.22|5.23|5.14|5.17|20400
603182|429|CACB|2013-12-13|5.3|5.3|5.16|5.23|18900
603183|429|CACB|2013-12-12|5.19|5.42|5.15|5.4|26600
603184|429|CACB|2013-12-11|5.18|5.22|5.08|5.2|9300
603185|429|CACB|2013-12-10|5.2|5.24|5.13|5.2|7500
603186|429|CACB|2013-12-09|5.23|5.26|5.12|5.18|3700
603187|429|CACB|2013-12-06|5.3|5.34|5.11|5.22|10600
603188|429|CACB|2013-12-05|5.24|5.24|5.12|5.24|7600
603189|429|CACB|2013-12-04|4.98|5.59|4.98|5.21|55900
603190|429|CACB|2013-12-03|4.98|5.06|4.85|4.99|14900
603191|429|CACB|2013-12-02|5.03|5.04|4.97|5|34300
623886|449|ICEL|2014-01-17|20.45|20.48|19.51|19.76|36800
623887|449|ICEL|2014-01-16|20.35|20.71|19.89|20.42|48200
623888|449|ICEL|2014-01-15|20.31|20.73|19.73|19.88|67500
623889|449|ICEL|2014-01-14|20.43|20.66|19.83|19.99|60500
623890|449|ICEL|2014-01-13|19.56|22.49|19.51|20.24|166800
623891|449|ICEL|2014-01-10|17.64|19.72|17.64|19.35|165400
623892|449|ICEL|2014-01-09|17.46|17.65|17.33|17.53|26300
623893|449|ICEL|2014-01-08|17.55|17.77|17.24|17.34|21500
557499|386|CHW|2014-01-02|8.91|8.94|8.86|8.87|203200
557500|386|CHW|2013-12-31|8.92|9.01|8.92|8.97|183400
557501|386|CHW|2013-12-30|9.08|9.08|8.92|8.95|169800
557502|386|CHW|2013-12-27|9.03|9.08|8.99|9.04|161700
557503|386|CHW|2013-12-26|9.07|9.1|9.05|9.09|155300
557504|386|CHW|2013-12-24|8.99|9.07|8.99|9.07|87600
557505|386|CHW|2013-12-23|8.91|8.98|8.88|8.98|213000
557506|386|CHW|2013-12-20|8.74|8.87|8.74|8.84|169400
557507|386|CHW|2013-12-19|8.73|8.76|8.7|8.76|184400
557508|386|CHW|2013-12-18|8.75|8.75|8.66|8.74|248400
557509|386|CHW|2013-12-17|8.71|8.72|8.65|8.72|174900
557510|386|CHW|2013-12-16|8.73|8.83|8.65|8.72|214100
557511|386|CHW|2013-12-13|8.59|8.64|8.56|8.64|112600
557512|386|CHW|2013-12-12|8.71|8.71|8.59|8.62|166900
557513|386|CHW|2013-12-11|8.72|8.77|8.66|8.7|127800
557514|386|CHW|2013-12-10|8.71|8.77|8.7|8.74|156600
557515|386|CHW|2013-12-09|8.75|8.76|8.72|8.74|209400
557516|386|CHW|2013-12-06|8.85|8.86|8.78|8.82|108900
557517|386|CHW|2013-12-05|8.82|8.84|8.71|8.76|147100
557518|386|CHW|2013-12-04|8.81|8.84|8.77|8.8|115900
557519|386|CHW|2013-12-03|8.85|8.88|8.8|8.84|113900
557520|386|CHW|2013-12-02|8.93|8.96|8.84|8.89|190300
548209|376|CDNS|2014-01-17|14.42|14.51|14.33|14.47|1473500
548210|376|CDNS|2014-01-16|14.82|14.82|14.39|14.46|2473200
548211|376|CDNS|2014-01-15|14.48|14.89|14.39|14.83|5554400
548212|376|CDNS|2014-01-14|14.27|14.52|14.27|14.46|1553300
548213|376|CDNS|2014-01-13|14.48|14.48|14.23|14.27|1771300
548214|376|CDNS|2014-01-10|14.35|14.5|14.27|14.49|1824700
548215|376|CDNS|2014-01-09|14.46|14.47|14.22|14.32|1849000
548216|376|CDNS|2014-01-08|14.28|14.5|14.14|14.42|3487500
548217|376|CDNS|2014-01-07|14.28|14.38|14.19|14.34|2169300
548218|376|CDNS|2014-01-06|14.15|14.35|14.09|14.27|2557000
548219|376|CDNS|2014-01-03|14.45|14.45|14.16|14.17|4180700
548220|376|CDNS|2014-01-02|14|14.08|13.92|14.01|3118200
548221|376|CDNS|2013-12-31|14.03|14.16|13.98|14.02|960600
548222|376|CDNS|2013-12-30|13.95|14.09|13.87|13.99|1584900
548223|376|CDNS|2013-12-27|13.63|13.95|13.63|13.93|1543700
548224|376|CDNS|2013-12-26|13.85|13.89|13.73|13.77|1211300
548225|376|CDNS|2013-12-24|13.81|13.84|13.66|13.81|1250600
548226|376|CDNS|2013-12-23|13.64|13.76|13.46|13.72|4510200
548227|376|CDNS|2013-12-20|13.51|13.73|13.28|13.56|9493700
548228|376|CDNS|2013-12-19|13.58|13.87|13.46|13.54|3702800
548229|376|CDNS|2013-12-18|13.82|13.89|13.52|13.69|4195400
548230|376|CDNS|2013-12-17|13.68|13.83|13.6|13.81|2890000
548231|376|CDNS|2013-12-16|13.64|13.77|13.57|13.7|3289900
548232|376|CDNS|2013-12-13|13.49|13.61|13.43|13.55|2280200
548233|376|CDNS|2013-12-12|13.52|13.56|13.37|13.42|1552400
548234|376|CDNS|2013-12-11|13.66|13.67|13.5|13.55|2402900
548235|376|CDNS|2013-12-10|13.38|13.72|13.37|13.66|4003100
548236|376|CDNS|2013-12-09|13.35|13.45|13.27|13.42|3254700
548237|376|CDNS|2013-12-06|13.45|13.54|13.34|13.36|2965300
548238|376|CDNS|2013-12-05|13.61|13.63|13.33|13.38|4424700
548239|376|CDNS|2013-12-04|13.36|13.7|13.28|13.61|3886700
548240|376|CDNS|2013-12-03|13.21|13.4|13.2|13.38|2572900
548241|376|CDNS|2013-12-02|13.26|13.39|13.13|13.31|2523700
567936|394|CLMT|2014-01-17|29.22|29.49|28.91|29.33|330700
567937|394|CLMT|2014-01-16|28.86|29.17|28.8|29.15|227300
567938|394|CLMT|2014-01-15|28.51|28.99|28.39|28.82|176800
567939|394|CLMT|2014-01-14|28.89|29|28|28.5|314900
567940|394|CLMT|2014-01-13|29.83|29.85|28.59|28.62|357200
567941|394|CLMT|2014-01-10|29.64|30.12|29.6|29.83|337000
567942|394|CLMT|2014-01-09|29.12|29.75|28.95|29.62|317500
567943|394|CLMT|2014-01-08|29.25|29.25|28.6|28.95|284800
567944|394|CLMT|2014-01-07|28.54|29.21|28.25|29.08|418600
567945|394|CLMT|2014-01-06|28.24|28.86|28.02|28.32|380400
567946|394|CLMT|2014-01-03|27.4|28.21|27.31|28.01|482200
567947|394|CLMT|2014-01-02|25.97|27.33|25.97|27.27|540900
567948|394|CLMT|2013-12-31|25.75|26.25|25.66|26.02|607900
567949|394|CLMT|2013-12-30|26.32|26.55|25.78|26.04|543700
567950|394|CLMT|2013-12-27|26.48|26.86|26.4|26.56|308300
567951|394|CLMT|2013-12-26|26.78|27.15|26.42|26.55|414100
567952|394|CLMT|2013-12-24|27.22|27.47|26.71|26.83|239300
567953|394|CLMT|2013-12-23|26.6|27.49|26.41|27.26|447500
567954|394|CLMT|2013-12-20|25.75|27.2|25.73|26.61|627900
567955|394|CLMT|2013-12-19|25.8|26.04|25.66|25.85|284100
567956|394|CLMT|2013-12-18|25.56|26.11|25.4|26.06|453300
567957|394|CLMT|2013-12-17|25.68|25.78|25.27|25.59|335000
567958|394|CLMT|2013-12-16|25.55|25.97|25.55|25.6|391700
571591|398|CAC|2014-01-06|41.32|41.35|41.1|41.11|14000
571592|398|CAC|2014-01-03|41.18|41.27|40.91|41.25|16400
571593|398|CAC|2014-01-02|41.92|41.92|41.17|41.18|19500
571594|398|CAC|2013-12-31|42.77|42.77|41.83|41.84|9200
571595|398|CAC|2013-12-30|42.3|42.76|42.21|42.37|18400
571596|398|CAC|2013-12-27|42.6|42.77|42.25|42.55|23100
571597|398|CAC|2013-12-26|42.24|42.54|42.01|42.43|11200
571598|398|CAC|2013-12-24|42.53|42.76|42.43|42.61|6100
571599|398|CAC|2013-12-23|41.94|42.5|41.93|42.3|18700
571600|398|CAC|2013-12-20|41.67|42.48|41.47|42.11|55100
571601|398|CAC|2013-12-19|41.47|41.8|41.31|41.46|19000
571602|398|CAC|2013-12-18|41.27|41.73|41.13|41.7|17800
571603|398|CAC|2013-12-17|41.1|41.2|41.06|41.1|13200
571604|398|CAC|2013-12-16|41.07|41.23|40.89|41.09|40900
571605|398|CAC|2013-12-13|41.22|41.22|40.88|41.08|21300
571606|398|CAC|2013-12-12|40.34|41.41|40.34|41.1|19800
571607|398|CAC|2013-12-11|40.39|40.48|40.14|40.41|21100
571608|398|CAC|2013-12-10|40.76|40.92|40.62|40.76|16700
571609|398|CAC|2013-12-09|41.02|41.31|40.6|40.69|14700
571610|398|CAC|2013-12-06|41.24|41.49|39.82|41.18|18600
571611|398|CAC|2013-12-05|40.87|41|40.1|40.99|8800
571612|398|CAC|2013-12-04|41.5|41.5|40.55|40.99|13800
571613|398|CAC|2013-12-03|42.45|42.82|41.67|41.77|7800
571614|398|CAC|2013-12-02|43.34|43.53|42.45|42.65|16200
574194|400|CSIQ|2014-01-17|42.86|43.5|41.21|41.75|3189700
574195|400|CSIQ|2014-01-16|43.22|43.6|41.87|42.8|4321800
574196|400|CSIQ|2014-01-15|40.69|42.43|40.56|41.97|5391200
574197|400|CSIQ|2014-01-14|36.14|40.32|36.06|39.67|5854700
574198|400|CSIQ|2014-01-13|38.65|38.84|35.4|35.78|3054500
574199|400|CSIQ|2014-01-10|37.33|38.4|36.38|37.92|2376300
574200|400|CSIQ|2014-01-09|39.17|39.63|36.74|36.91|4396000
574201|400|CSIQ|2014-01-08|38.17|39.47|37.34|38.43|3442900
574202|400|CSIQ|2014-01-07|36.3|39.84|36.27|38.57|8377400
574203|400|CSIQ|2014-01-06|36.01|36.9|34.6|35.73|4606200
574204|400|CSIQ|2014-01-03|34.06|35.64|33.16|35.24|5801200
574205|400|CSIQ|2014-01-02|29.7|34.29|29.6|34.19|7972500
574206|400|CSIQ|2013-12-31|30.54|30.64|29.45|29.82|1796000
574207|400|CSIQ|2013-12-30|29.3|30.7|29.29|30.32|2774700
574208|400|CSIQ|2013-12-27|29.56|29.94|29|29.19|1571700
574209|400|CSIQ|2013-12-26|29.71|30.15|29.27|29.59|1861600
574210|400|CSIQ|2013-12-24|30.01|30.5|29.1|29.65|1712700
574211|400|CSIQ|2013-12-23|29.85|30.68|29.67|30.22|2501500
574212|400|CSIQ|2013-12-20|31.21|31.82|29.31|29.48|5746300
574213|400|CSIQ|2013-12-19|29.24|31.32|29.15|31.12|3723000
574214|400|CSIQ|2013-12-18|29.9|30.17|28.35|29.69|3006300
574215|400|CSIQ|2013-12-17|28.99|30.19|28.59|29.75|4329400
574216|400|CSIQ|2013-12-16|27.85|29.26|27.57|29.13|3129500
574217|400|CSIQ|2013-12-13|27.98|28.49|27.21|27.69|2685400
574218|400|CSIQ|2013-12-12|27.03|28.57|26.8|28.03|3335000
574219|400|CSIQ|2013-12-11|28.58|28.88|26.63|26.77|2462700
574220|400|CSIQ|2013-12-10|26.5|28.67|26.1|28.4|3686800
574221|400|CSIQ|2013-12-09|27.7|28.6|26.92|26.94|3258600
574222|400|CSIQ|2013-12-06|29.28|29.55|27.2|27.57|4782000
574223|400|CSIQ|2013-12-05|30.3|30.89|29|29.07|3126100
574224|400|CSIQ|2013-12-04|28.85|31.04|28.83|30.28|3292700
574225|400|CSIQ|2013-12-03|28.51|29.57|28.06|29.46|2196100
574226|400|CSIQ|2013-12-02|28.93|30|28.57|29.02|2356600
569242|395|ABCD|2014-01-17|2.08|2.1|2.03|2.03|13800
569243|395|ABCD|2014-01-16|1.97|2.21|1.97|2.02|15100
569244|395|ABCD|2014-01-15|2.04|2.26|2.04|2.08|21400
569245|395|ABCD|2014-01-14|2.27|2.28|1.98|2.09|107600
569246|395|ABCD|2014-01-13|2.3|2.54|2.14|2.3|35300
569247|395|ABCD|2014-01-10|2.31|2.31|2.14|2.24|90400
569248|395|ABCD|2014-01-09|2.17|2.32|2.1|2.14|104400
569249|395|ABCD|2014-01-08|1.89|2.29|1.89|2.15|245800
569250|395|ABCD|2014-01-07|1.95|1.95|1.85|1.88|24800
569251|395|ABCD|2014-01-06|1.8|1.93|1.72|1.9|57200
569252|395|ABCD|2014-01-03|1.75|1.83|1.74|1.78|32000
569253|395|ABCD|2014-01-02|1.7|1.76|1.7|1.74|13400
569254|395|ABCD|2013-12-31|1.69|1.74|1.66|1.66|26600
569255|395|ABCD|2013-12-30|1.72|1.8|1.7|1.71|22800
569256|395|ABCD|2013-12-27|1.61|1.82|1.61|1.77|43000
569257|395|ABCD|2013-12-26|1.63|1.64|1.63|1.63|3600
569258|395|ABCD|2013-12-24|1.64|1.68|1.64|1.68|700
569259|395|ABCD|2013-12-23|1.7|1.8|1.6|1.63|22000
569260|395|ABCD|2013-12-20|1.77|1.78|1.66|1.66|6900
569261|395|ABCD|2013-12-19|1.74|1.75|1.71|1.75|2000
569262|395|ABCD|2013-12-18|1.71|1.77|1.61|1.71|3300
594023|422|CKEC|2014-01-09|28.52|28.72|28.09|28.62|215300
594024|422|CKEC|2014-01-08|28.4|28.63|27.95|28.49|216900
594025|422|CKEC|2014-01-07|28.23|28.95|27.94|28.35|350400
594026|422|CKEC|2014-01-06|27.6|27.77|26.81|27.77|191800
594027|422|CKEC|2014-01-03|27.92|28.01|27.51|27.62|193100
594028|422|CKEC|2014-01-02|27.64|27.88|27.51|27.77|230400
594029|422|CKEC|2013-12-31|27.66|27.98|27.25|27.84|157600
594030|422|CKEC|2013-12-30|28.03|28.08|27.19|27.68|182600
594031|422|CKEC|2013-12-27|27.92|27.92|27.5|27.9|158400
594032|422|CKEC|2013-12-26|27.79|28.1|27.75|27.82|62300
594033|422|CKEC|2013-12-24|28.39|28.39|27.51|27.73|74300
594034|422|CKEC|2013-12-23|27.98|28.45|27.5|28.25|286000
594035|422|CKEC|2013-12-20|25.51|27.4|25.35|27.31|482200
594036|422|CKEC|2013-12-19|25.32|25.49|25.02|25.39|161900
594037|422|CKEC|2013-12-18|24.97|25.58|24.77|25.31|245700
594038|422|CKEC|2013-12-17|24.05|25.04|23.9|24.89|140600
594039|422|CKEC|2013-12-16|24.2|24.29|23.92|24.1|166700
594040|422|CKEC|2013-12-13|23.82|24.15|23.67|24.02|88400
594041|422|CKEC|2013-12-12|23.5|24.1|23.38|23.87|85100
594042|422|CKEC|2013-12-11|23.62|23.72|23.23|23.53|153000
594043|422|CKEC|2013-12-10|23.79|23.93|23.48|23.65|72100
594044|422|CKEC|2013-12-09|24.3|24.35|23.74|23.9|65600
594045|422|CKEC|2013-12-06|23.96|24.48|23.72|24.21|103100
594046|422|CKEC|2013-12-05|23.39|23.81|23.13|23.68|69200
594047|422|CKEC|2013-12-04|23.61|24|23.22|23.46|120500
594048|422|CKEC|2013-12-03|23.77|23.9|23.27|23.77|98700
594049|422|CKEC|2013-12-02|23.96|24.08|23.45|23.87|104900
590099|419|CSII|2014-01-17|29.88|30|29.67|29.71|152100
590100|419|CSII|2014-01-16|29.71|30.18|29.55|29.83|315500
590101|419|CSII|2014-01-15|30.4|30.46|28.62|29.66|557900
590102|419|CSII|2014-01-14|31.17|31.6|29.64|30.46|420200
590103|419|CSII|2014-01-13|31.14|31.92|30.79|31.11|318800
590104|419|CSII|2014-01-10|31.38|32|31.15|31.22|375100
590105|419|CSII|2014-01-09|32.45|32.7|30.52|30.93|631500
590106|419|CSII|2014-01-08|32.49|32.56|31.91|32.25|426300
590107|419|CSII|2014-01-07|32.48|32.71|32.05|32.61|409700
590108|419|CSII|2014-01-06|33.03|33.69|32.05|32.16|276000
590109|419|CSII|2014-01-03|33.26|33.8|32.93|32.99|243800
590110|419|CSII|2014-01-02|34.29|34.72|32.75|33.24|234400
590111|419|CSII|2013-12-31|33.27|34.57|33.27|34.29|469900
590112|419|CSII|2013-12-30|33|33.42|32.89|33.1|152500
590113|419|CSII|2013-12-27|32.98|33.23|32.6|33.03|125400
590114|419|CSII|2013-12-26|33.7|33.85|32.79|33|105300
590115|419|CSII|2013-12-24|33.49|33.69|32.85|33.64|73100
590116|419|CSII|2013-12-23|33.85|34.19|33.11|33.34|132000
590117|419|CSII|2013-12-20|33.06|33.8|32.98|33.71|761800
590118|419|CSII|2013-12-19|32.95|33.06|32.67|32.95|161900
590119|419|CSII|2013-12-18|32.88|33.19|32.56|33|245500
590120|419|CSII|2013-12-17|33|33|32.36|32.87|142000
590121|419|CSII|2013-12-16|32.74|33.27|32.26|32.94|163700
590122|419|CSII|2013-12-13|31.76|32.83|31.34|32.62|244500
590123|419|CSII|2013-12-12|32.08|32.34|31.55|31.62|285100
590124|419|CSII|2013-12-11|32.33|32.54|31.9|32.19|181100
590125|419|CSII|2013-12-10|32.93|32.96|31.91|32.38|467100
590126|419|CSII|2013-12-09|33.28|33.34|32.84|33.12|175700
590127|419|CSII|2013-12-06|33.05|33.27|32.47|33.14|340500
590128|419|CSII|2013-12-05|33|33.28|32.54|32.67|257500
590129|419|CSII|2013-12-04|32.95|33.79|32.95|33.06|223600
590130|419|CSII|2013-12-03|33.02|33.96|33|33.14|235900
590131|419|CSII|2013-12-02|33.18|33.48|33|33.12|280400
553116|382|PRSS|2014-01-17|6.71|6.88|6.71|6.71|37000
553117|382|PRSS|2014-01-16|6.6|6.8|6.6|6.78|50400
553118|382|PRSS|2014-01-15|6.57|6.71|6.5|6.65|114700
553119|382|PRSS|2014-01-14|6.34|6.5|6.33|6.5|13200
553120|382|PRSS|2014-01-13|6.39|6.39|6.29|6.29|17400
553121|382|PRSS|2014-01-10|6.46|6.46|6.35|6.35|14500
553122|382|PRSS|2014-01-09|6.5|6.57|6.37|6.4|24500
553123|382|PRSS|2014-01-08|6.35|6.49|6.35|6.45|29000
553124|382|PRSS|2014-01-07|6.42|6.48|6.23|6.33|87600
553125|382|PRSS|2014-01-06|6.25|6.5|6.18|6.33|85400
553126|382|PRSS|2014-01-03|6.62|6.65|6.09|6.15|49700
553127|382|PRSS|2014-01-02|6.3|6.6|6.09|6.48|72000
553128|382|PRSS|2013-12-31|6.11|6.33|5.93|6.33|53300
553129|382|PRSS|2013-12-30|6.04|6.14|6.04|6.09|41200
553130|382|PRSS|2013-12-27|6.02|6.17|5.9|6.08|51900
553131|382|PRSS|2013-12-26|6.06|6.13|5.95|6.05|43500
553132|382|PRSS|2013-12-24|6.1|6.1|5.91|6.05|18800
553133|382|PRSS|2013-12-23|6.19|6.19|6.04|6.14|112200
569263|395|ABCD|2013-12-17|1.73|1.78|1.7|1.76|34000
569264|395|ABCD|2013-12-16|1.72|1.73|1.66|1.73|18600
569265|395|ABCD|2013-12-13|1.54|1.75|1.54|1.72|85800
569266|395|ABCD|2013-12-12|1.55|1.55|1.52|1.54|10100
569267|395|ABCD|2013-12-11|1.51|1.56|1.5|1.55|22200
569268|395|ABCD|2013-12-10|1.55|1.57|1.55|1.55|5100
569269|395|ABCD|2013-12-09|1.5|1.57|1.5|1.55|13900
569270|395|ABCD|2013-12-06|1.51|1.55|1.5|1.5|5200
569271|395|ABCD|2013-12-05|1.49|1.56|1.49|1.5|46400
569272|395|ABCD|2013-12-04|1.49|1.5|1.42|1.47|5500
569273|395|ABCD|2013-12-03|1.45|1.56|1.45|1.47|19000
569274|395|ABCD|2013-12-02|1.5|1.55|1.41|1.41|6700
581257|408|CSWC|2014-01-17|33.97|33.97|33.1|33.52|31100
581258|408|CSWC|2014-01-16|33.94|34.46|33.59|33.94|24400
581259|408|CSWC|2014-01-15|33.79|34.51|33.21|33.89|51500
581260|408|CSWC|2014-01-14|33.46|34.48|33.46|33.89|15300
581261|408|CSWC|2014-01-13|34.37|34.61|33.1|33.4|25500
581262|408|CSWC|2014-01-10|33.99|34.58|33.77|34.38|19000
581263|408|CSWC|2014-01-09|34.24|34.33|33.64|33.97|15800
581264|408|CSWC|2014-01-08|34.1|34.78|33.62|34.03|29300
581265|408|CSWC|2014-01-07|34.18|34.55|33.61|34.18|48600
581266|408|CSWC|2014-01-06|34.02|34.49|33.65|34.16|26900
581267|408|CSWC|2014-01-03|34.55|34.81|33.67|33.96|32300
581268|408|CSWC|2014-01-02|33.9|34.98|32.8|34.31|29500
581269|408|CSWC|2013-12-31|34.82|35|34.56|34.87|28000
581270|408|CSWC|2013-12-30|34.98|35|34.75|34.77|17500
581271|408|CSWC|2013-12-27|35.09|35.09|34.77|35|20200
581272|408|CSWC|2013-12-26|35|35|34.88|34.99|31600
581273|408|CSWC|2013-12-24|34.99|35|34.95|35|11500
581274|408|CSWC|2013-12-23|34.79|34.99|34.7|34.97|31600
581275|408|CSWC|2013-12-20|34.17|35|34.17|34.83|70000
581276|408|CSWC|2013-12-19|34.95|35|33.86|34|25200
581277|408|CSWC|2013-12-18|34.34|35|34.25|35|31500
581278|408|CSWC|2013-12-17|34.21|34.75|33.9|34.39|14400
581279|408|CSWC|2013-12-16|33.73|34.79|33.73|34.59|20300
581280|408|CSWC|2013-12-13|33.36|34.85|33.23|33.69|35800
581281|408|CSWC|2013-12-12|32.86|33.66|32.86|33.31|18600
581282|408|CSWC|2013-12-11|33.25|33.37|32.72|32.9|32200
581283|408|CSWC|2013-12-10|32.9|33.27|32.8|32.91|38100
581284|408|CSWC|2013-12-09|33.66|34.16|32.6|32.86|24500
581285|408|CSWC|2013-12-06|34.42|34.79|33.8|34.18|18600
581286|408|CSWC|2013-12-05|34.05|34.09|33.4|34.04|15500
581287|408|CSWC|2013-12-04|34.13|34.74|33.6|34.07|14200
581288|408|CSWC|2013-12-03|33.33|34.25|33.19|34.14|12200
581289|408|CSWC|2013-12-02|34.4|34.59|33.17|33.27|25200
579951|406|CCBG|2014-01-17|12.84|12.89|12.63|12.75|47200
579952|406|CCBG|2014-01-16|12.49|12.85|12.49|12.82|55500
579953|406|CCBG|2014-01-15|12.21|12.5|12.15|12.46|44100
579954|406|CCBG|2014-01-14|11.89|12.33|11.86|12.15|64800
579955|406|CCBG|2014-01-13|11.95|11.98|11.75|11.87|49700
579956|406|CCBG|2014-01-10|11.76|11.86|11.65|11.85|302600
579957|406|CCBG|2014-01-09|11.67|11.98|11.65|11.72|9300
579958|406|CCBG|2014-01-08|11.95|11.95|11.6|11.66|7400
579959|406|CCBG|2014-01-07|11.81|12.05|11.81|11.93|44200
579960|406|CCBG|2014-01-06|11.91|12.04|11.7|11.82|21800
579961|406|CCBG|2014-01-03|11.56|11.98|11.56|11.83|20500
579962|406|CCBG|2014-01-02|11.77|11.96|11.63|11.63|25000
579963|406|CCBG|2013-12-31|11.88|12.07|11.72|11.77|14500
579964|406|CCBG|2013-12-30|11.95|12.06|11.84|11.9|12800
579965|406|CCBG|2013-12-27|12.05|12.05|11.91|11.96|9000
579966|406|CCBG|2013-12-26|12.11|12.19|11.95|12.05|14100
579967|406|CCBG|2013-12-24|11.4|12.25|11.4|12.09|19700
579968|406|CCBG|2013-12-23|12.22|12.25|11.91|12.02|29400
579969|406|CCBG|2013-12-20|11.99|12.24|11.78|12.22|121400
579970|406|CCBG|2013-12-19|12.15|12.15|11.9|11.94|10600
579971|406|CCBG|2013-12-18|12.08|12.17|11.93|12.12|16500
579972|406|CCBG|2013-12-17|12|12.23|11.83|12.03|17600
579973|406|CCBG|2013-12-16|12|12.05|11.89|11.97|13600
579974|406|CCBG|2013-12-13|11.96|12.05|11.8|11.99|26300
579975|406|CCBG|2013-12-12|11.69|12.08|11.6|11.97|38700
579976|406|CCBG|2013-12-11|11.55|11.74|11.55|11.69|27600
579977|406|CCBG|2013-12-10|11.79|11.87|11.33|11.58|33400
579978|406|CCBG|2013-12-09|12.04|12.04|11.72|11.77|13400
579979|406|CCBG|2013-12-06|11.83|12.08|11.67|11.99|18900
579980|406|CCBG|2013-12-05|11.76|11.98|11.64|11.69|7500
579981|406|CCBG|2013-12-04|11.85|12.08|11.67|11.88|16500
579982|406|CCBG|2013-12-03|11.93|12.12|11.51|11.86|20900
579983|406|CCBG|2013-12-02|11.91|12.05|11.81|11.91|33000
567959|394|CLMT|2013-12-13|26|26.15|25.62|25.69|313400
567960|394|CLMT|2013-12-12|25.6|25.98|25.51|25.86|370900
567961|394|CLMT|2013-12-11|26|26.19|24.84|25.65|718200
567962|394|CLMT|2013-12-10|26.51|26.98|25.72|25.83|661900
567963|394|CLMT|2013-12-09|26.7|27.2|26.66|26.7|473600
567964|394|CLMT|2013-12-06|26.16|26.74|26.15|26.69|333500
567965|394|CLMT|2013-12-05|26.22|26.44|25.9|25.92|435800
567966|394|CLMT|2013-12-04|26.94|27.11|25.91|26.19|623000
567967|394|CLMT|2013-12-03|27.63|27.87|27|27.23|528300
567968|394|CLMT|2013-12-02|28.64|28.75|27.72|27.76|571500
600547|427|CARV|2014-01-17|7.2|7.43|7.2|7.4|600
600548|427|CARV|2014-01-16|7.18|7.2|7.18|7.2|600
600549|427|CARV|2014-01-15|7.05|7.05|7.05|7.05|200
600550|427|CARV|2014-01-14|7.2|7.2|7.2|7.2|0
600551|427|CARV|2014-01-13|7.2|7.2|7.2|7.2|0
600552|427|CARV|2014-01-10|7.2|7.2|7.2|7.2|300
600553|427|CARV|2014-01-09|6.62|6.62|6.62|6.62|0
600554|427|CARV|2014-01-08|6.62|6.62|6.62|6.62|0
600555|427|CARV|2014-01-07|6.86|6.86|6.62|6.62|300
600556|427|CARV|2014-01-06|6.85|6.85|6.85|6.85|200
600557|427|CARV|2014-01-03|7|7|6.95|6.95|700
600558|427|CARV|2014-01-02|6.4|7.04|6.4|7.04|300
600559|427|CARV|2013-12-31|6.6|6.99|6.6|6.99|400
600560|427|CARV|2013-12-30|7|7|6.38|7|1500
600561|427|CARV|2013-12-27|6.94|6.98|5.91|6.95|3800
600562|427|CARV|2013-12-26|6.5|6.99|6.2|6.99|1100
600563|427|CARV|2013-12-24|7|7|6.47|6.99|2800
600564|427|CARV|2013-12-23|6.43|6.43|6.43|6.43|500
600565|427|CARV|2013-12-20|6|6.43|5.8|6.43|1200
600566|427|CARV|2013-12-19|6.39|6.39|6.39|6.39|0
600567|427|CARV|2013-12-18|6.28|6.39|6.25|6.39|500
600568|427|CARV|2013-12-17|6.14|6.24|6|6.24|400
600569|427|CARV|2013-12-16|6|6|6|6|0
600570|427|CARV|2013-12-13|5.78|6.18|5.78|6|3200
600571|427|CARV|2013-12-12|6.36|6.36|6.36|6.36|0
600572|427|CARV|2013-12-11|6.36|6.36|6.36|6.36|0
600573|427|CARV|2013-12-10|6.36|6.36|6.36|6.36|300
600574|427|CARV|2013-12-09|6.29|6.29|6.29|6.29|0
600575|427|CARV|2013-12-06|6.33|6.33|6.29|6.29|1000
600576|427|CARV|2013-12-05|6.49|6.49|6.49|6.49|0
600577|427|CARV|2013-12-04|6.46|6.54|6.35|6.49|800
600578|427|CARV|2013-12-03|6.5|6.51|5.91|6.25|3100
600579|427|CARV|2013-12-02|6.78|7.99|6.78|6.78|3100
621274|447|CTIC|2014-01-17|3.44|3.79|3.4|3.64|13555100
621275|447|CTIC|2014-01-16|3.12|3.2|3.09|3.2|5151500
621276|447|CTIC|2014-01-15|3.04|3.09|2.96|3.05|5178300
621277|447|CTIC|2014-01-14|2.99|3.06|2.9|3.05|6889900
621278|447|CTIC|2014-01-13|3|3|2.82|2.92|10270200
621279|447|CTIC|2014-01-10|2.68|2.72|2.55|2.66|5613900
621280|447|CTIC|2014-01-09|2.49|2.73|2.46|2.54|8211200
621281|447|CTIC|2014-01-08|2.36|2.58|2.35|2.51|5416600
621282|447|CTIC|2014-01-07|2.41|2.49|2.33|2.37|6800000
621283|447|CTIC|2014-01-06|2.32|2.69|2.25|2.48|20072100
621284|447|CTIC|2014-01-03|2.04|2.22|2|2.2|7280300
621285|447|CTIC|2014-01-02|2.01|2.13|1.99|1.99|6647800
621286|447|CTIC|2013-12-31|1.94|1.95|1.89|1.91|1644800
621287|447|CTIC|2013-12-30|1.85|1.95|1.83|1.92|1537400
621288|447|CTIC|2013-12-27|1.86|1.88|1.84|1.87|1674000
621289|447|CTIC|2013-12-26|1.89|1.93|1.87|1.9|1404100
621290|447|CTIC|2013-12-24|1.8|1.89|1.79|1.87|904400
621291|447|CTIC|2013-12-23|1.76|1.8|1.75|1.79|1071300
621292|447|CTIC|2013-12-20|1.73|1.79|1.71|1.77|4076700
621293|447|CTIC|2013-12-19|1.74|1.77|1.72|1.74|675400
621294|447|CTIC|2013-12-18|1.72|1.75|1.7|1.74|1187900
621295|447|CTIC|2013-12-17|1.73|1.75|1.69|1.71|1279300
621296|447|CTIC|2013-12-16|1.74|1.75|1.72|1.73|1306500
621297|447|CTIC|2013-12-13|1.78|1.79|1.73|1.77|1023400
621298|447|CTIC|2013-12-12|1.76|1.82|1.74|1.79|1085800
621299|447|CTIC|2013-12-11|1.8|1.81|1.73|1.74|2032000
621300|447|CTIC|2013-12-10|1.85|1.88|1.71|1.77|4086800
621301|447|CTIC|2013-12-09|1.92|1.95|1.81|1.82|3101600
621302|447|CTIC|2013-12-06|1.93|1.95|1.91|1.95|921700
621303|447|CTIC|2013-12-05|1.97|1.97|1.91|1.91|1479100
621304|447|CTIC|2013-12-04|1.98|1.98|1.91|1.95|1472400
621305|447|CTIC|2013-12-03|1.93|1.95|1.89|1.91|2022900
621306|447|CTIC|2013-12-02|2.04|2.05|1.96|1.96|3185100
641958|465|CERN|2014-01-17|55.27|55.89|54.51|55.74|1946300
641959|465|CERN|2014-01-16|55.38|55.62|55.1|55.39|1118100
553134|382|PRSS|2013-12-20|6.33|6.35|6.05|6.21|72100
553135|382|PRSS|2013-12-19|6.41|6.53|6.26|6.34|19600
553136|382|PRSS|2013-12-18|6.26|6.54|6.15|6.46|17000
553137|382|PRSS|2013-12-17|6.21|6.3|6.04|6.25|95800
553138|382|PRSS|2013-12-16|6.19|6.26|6.12|6.21|31900
553139|382|PRSS|2013-12-13|6.29|6.29|6.05|6.16|11200
553140|382|PRSS|2013-12-12|6.28|6.28|6.16|6.25|14800
553141|382|PRSS|2013-12-11|6.26|6.38|6.15|6.24|20500
553142|382|PRSS|2013-12-10|6.37|6.43|6.15|6.22|122900
553143|382|PRSS|2013-12-09|6.75|6.75|6.44|6.49|155400
553144|382|PRSS|2013-12-06|6.79|6.8|6.71|6.78|71800
553145|382|PRSS|2013-12-05|6.73|6.76|6.6|6.7|34100
553146|382|PRSS|2013-12-04|6.54|6.8|6.54|6.68|62500
553147|382|PRSS|2013-12-03|6.5|6.67|6.04|6.61|28200
553148|382|PRSS|2013-12-02|6.54|6.74|6.45|6.51|20000
577006|403|CBNJ|2014-01-17|10.43|10.49|10.43|10.49|14100
577007|403|CBNJ|2014-01-16|10.4|10.44|10.39|10.42|8600
577008|403|CBNJ|2014-01-15|10.38|10.45|10.36|10.37|6600
577009|403|CBNJ|2014-01-14|10.3|10.36|10.29|10.36|9400
577010|403|CBNJ|2014-01-13|10.35|10.38|10.3|10.3|19300
577011|403|CBNJ|2014-01-10|10.36|10.36|10.26|10.3|7700
577012|403|CBNJ|2014-01-09|10.28|10.33|10.23|10.26|8700
577013|403|CBNJ|2014-01-08|10.3|10.3|10.25|10.25|2200
577014|403|CBNJ|2014-01-07|10.25|10.32|10.25|10.3|9400
577015|403|CBNJ|2014-01-06|10.2|10.29|10.2|10.27|5300
577016|403|CBNJ|2014-01-03|10.2|10.25|10.1|10.15|10400
577017|403|CBNJ|2014-01-02|10.2|10.28|9.99|10.24|26400
577018|403|CBNJ|2013-12-31|10.23|10.3|10.1|10.16|5300
577019|403|CBNJ|2013-12-30|10.17|10.33|10.11|10.3|21200
577020|403|CBNJ|2013-12-27|10.16|10.17|10.15|10.17|10800
577021|403|CBNJ|2013-12-26|10.2|10.2|10.11|10.17|10900
577022|403|CBNJ|2013-12-24|10.14|10.15|10.06|10.11|2800
577023|403|CBNJ|2013-12-23|10.13|10.2|10.13|10.14|8500
577024|403|CBNJ|2013-12-20|9.95|10.15|9.95|10.14|40300
577025|403|CBNJ|2013-12-19|9.9|10.01|9.88|9.99|16900
577026|403|CBNJ|2013-12-18|9.72|9.97|9.72|9.92|3000
577027|403|CBNJ|2013-12-17|9.93|10|9.91|9.95|8400
577028|403|CBNJ|2013-12-16|10.04|10.1|9.86|9.9|30100
577029|403|CBNJ|2013-12-13|10.08|10.15|10.02|10.14|11400
577030|403|CBNJ|2013-12-12|10.02|10.1|10.01|10.02|3600
577031|403|CBNJ|2013-12-11|10.06|10.1|10|10.04|10700
577032|403|CBNJ|2013-12-10|10.05|10.14|10.01|10.01|15200
577033|403|CBNJ|2013-12-09|10.12|10.15|10.02|10.11|3800
577034|403|CBNJ|2013-12-06|10.15|10.15|10.06|10.12|8300
577035|403|CBNJ|2013-12-05|10.08|10.15|10.08|10.15|40000
577036|403|CBNJ|2013-12-04|10.02|10.09|9.91|10.08|7000
577037|403|CBNJ|2013-12-03|10|10.03|9.92|9.98|41800
577038|403|CBNJ|2013-12-02|9.93|10.07|9.92|9.97|11100
565324|392|CALD|2014-01-17|14.22|14.36|14.1|14.18|519400
565325|392|CALD|2014-01-16|14.24|14.41|14.03|14.27|494400
565326|392|CALD|2014-01-15|14|14.34|13.92|14.24|752700
565327|392|CALD|2014-01-14|13.69|14.25|13.5|14.18|648000
565328|392|CALD|2014-01-13|13.96|14.09|13.48|13.65|533900
565329|392|CALD|2014-01-10|13.75|13.94|13.66|13.88|249800
565330|392|CALD|2014-01-09|13.99|14.1|13.65|13.72|609700
565331|392|CALD|2014-01-08|13.4|13.77|13.4|13.7|567600
565332|392|CALD|2014-01-07|13.01|13.36|13.01|13.35|461100
565333|392|CALD|2014-01-06|13.2|13.36|12.98|13|485900
565334|392|CALD|2014-01-03|13.11|13.24|12.9|13.1|555300
565335|392|CALD|2014-01-02|13.74|13.8|12.9|13.06|674200
565336|392|CALD|2013-12-31|13.34|13.78|13.34|13.73|510000
565337|392|CALD|2013-12-30|13.24|13.5|13.13|13.35|480300
565338|392|CALD|2013-12-27|13.22|13.26|13.12|13.19|540900
565339|392|CALD|2013-12-26|12.97|13.15|12.93|13.1|377600
565340|392|CALD|2013-12-24|12.83|13|12.69|12.94|198900
565341|392|CALD|2013-12-23|12.66|12.95|12.57|12.78|687100
565342|392|CALD|2013-12-20|12.14|12.69|12.13|12.62|1288200
565343|392|CALD|2013-12-19|11.94|12.19|11.87|12.13|684700
565344|392|CALD|2013-12-18|11.94|12.11|11.79|11.99|345500
565345|392|CALD|2013-12-17|11.81|12.07|11.7|11.95|364900
565346|392|CALD|2013-12-16|11.69|11.83|11.6|11.78|268200
565347|392|CALD|2013-12-13|11.32|11.69|11.29|11.6|247300
565348|392|CALD|2013-12-12|11.21|11.45|11.07|11.33|312200
565349|392|CALD|2013-12-11|11.56|11.63|11.11|11.24|383800
565350|392|CALD|2013-12-10|11.84|11.88|11.46|11.58|368100
565351|392|CALD|2013-12-09|12.13|12.13|11.64|11.9|375300
565352|392|CALD|2013-12-06|12.03|12.24|11.77|12.08|731000
565353|392|CALD|2013-12-05|11.74|12.1|11.6|11.85|856500
623894|449|ICEL|2014-01-07|17.42|17.7|17.05|17.37|58100
623895|449|ICEL|2014-01-06|17.2|17.85|17|17.19|57200
623896|449|ICEL|2014-01-03|16.81|17.26|16.8|17.1|24500
623897|449|ICEL|2014-01-02|16.37|17.33|16.23|16.72|27200
623898|449|ICEL|2013-12-31|17.15|17.52|16.49|16.5|47800
623899|449|ICEL|2013-12-30|17.84|17.84|16.68|17.33|27400
623900|449|ICEL|2013-12-27|17.15|17.9|16.54|17.9|42400
623901|449|ICEL|2013-12-26|17.45|17.89|17.09|17.09|32900
623902|449|ICEL|2013-12-24|17.47|17.85|17.21|17.47|45100
623903|449|ICEL|2013-12-23|16.66|17.7|16.66|17.47|42600
623904|449|ICEL|2013-12-20|16|16.5|15.99|16.5|384700
623905|449|ICEL|2013-12-19|16.23|17.85|15.81|15.92|27900
623906|449|ICEL|2013-12-18|17.61|17.61|15.49|16.2|77400
623907|449|ICEL|2013-12-17|17.65|18.36|17.14|17.5|63700
623908|449|ICEL|2013-12-16|15.73|18.13|15.73|17.56|130800
623909|449|ICEL|2013-12-13|15.31|15.74|15.08|15.37|48500
623910|449|ICEL|2013-12-12|15.28|15.64|15|15.26|18300
623911|449|ICEL|2013-12-11|15.44|15.78|15.22|15.22|19200
623912|449|ICEL|2013-12-10|15.29|15.93|14.81|15.61|24900
623913|449|ICEL|2013-12-09|15.18|15.51|15.18|15.26|22300
623914|449|ICEL|2013-12-06|15.21|15.39|15.05|15.17|15600
623915|449|ICEL|2013-12-05|15|15.63|14.85|15.02|27300
623916|449|ICEL|2013-12-04|15.4|15.7|14.46|15.02|28300
623917|449|ICEL|2013-12-03|15.39|15.59|14.94|15.4|22900
623918|449|ICEL|2013-12-02|15.59|15.88|15.23|15.38|34000
586181|416|CRDC|2014-01-17|1.14|1.23|1.13|1.19|1017300
586182|416|CRDC|2014-01-16|1.15|1.16|1.1|1.13|434900
586183|416|CRDC|2014-01-15|1.22|1.25|1.1|1.11|827900
586184|416|CRDC|2014-01-14|1.28|1.3|1.2|1.21|723300
586185|416|CRDC|2014-01-13|1.22|1.28|1.17|1.26|1009000
586186|416|CRDC|2014-01-10|1.3|1.35|1.19|1.21|1046700
586187|416|CRDC|2014-01-09|1.49|1.61|1.28|1.31|4774700
586188|416|CRDC|2014-01-08|1.06|1.11|1.05|1.08|165700
586189|416|CRDC|2014-01-07|1.09|1.14|1.05|1.08|614900
586190|416|CRDC|2014-01-06|1.02|1.1|1.02|1.07|122900
586191|416|CRDC|2014-01-03|1.01|1.05|1.01|1.05|57300
586192|416|CRDC|2014-01-02|0.99|1.03|0.96|1.01|75900
586193|416|CRDC|2013-12-31|0.98|1|0.96|0.98|134700
586194|416|CRDC|2013-12-30|0.98|1|0.98|0.98|89100
586195|416|CRDC|2013-12-27|0.97|1|0.95|0.96|140300
586196|416|CRDC|2013-12-26|1|1.01|0.98|1|27800
586197|416|CRDC|2013-12-24|0.98|1.02|0.98|1.01|134900
586198|416|CRDC|2013-12-23|0.98|1|0.96|1|139700
586199|416|CRDC|2013-12-20|0.98|1.01|0.96|0.96|45500
586200|416|CRDC|2013-12-19|1.01|1.03|0.98|0.99|45000
586201|416|CRDC|2013-12-18|1|1.04|1|1.01|68400
586202|416|CRDC|2013-12-17|0.98|1.04|0.96|1.02|63500
586203|416|CRDC|2013-12-16|1|1.05|0.94|0.99|138500
586204|416|CRDC|2013-12-13|0.97|1.04|0.93|1|62400
586205|416|CRDC|2013-12-12|0.92|1.04|0.92|0.98|83600
586206|416|CRDC|2013-12-11|1.02|1.1|0.92|0.95|266200
586207|416|CRDC|2013-12-10|1.05|1.09|1.03|1.03|36300
586208|416|CRDC|2013-12-09|1.12|1.12|1.07|1.07|54200
586209|416|CRDC|2013-12-06|1.1|1.15|1.1|1.12|107500
586210|416|CRDC|2013-12-05|1.06|1.1|1.06|1.08|49700
586211|416|CRDC|2013-12-04|1.06|1.15|1.06|1.08|74600
586212|416|CRDC|2013-12-03|1.11|1.11|1.05|1.08|124300
586213|416|CRDC|2013-12-02|1.04|1.15|1.04|1.1|161800
588793|418|CRME|2014-01-17|6.76|6.97|6.73|6.92|35600
588794|418|CRME|2014-01-16|6.89|7.21|6.65|6.72|102800
588795|418|CRME|2014-01-15|6.96|6.97|6.27|6.89|202900
588796|418|CRME|2014-01-14|7.28|7.28|6.77|6.88|104200
588797|418|CRME|2014-01-13|7.25|7.5|7.2|7.22|91700
588798|418|CRME|2014-01-10|7.5|7.75|7.3|7.3|235400
588799|418|CRME|2014-01-09|6.81|7.4|6.7|7.3|328400
588800|418|CRME|2014-01-08|6.54|6.85|6.49|6.73|112700
588801|418|CRME|2014-01-07|6.09|6.55|6.08|6.49|110400
588802|418|CRME|2014-01-06|6.21|6.25|6.1|6.1|38900
588803|418|CRME|2014-01-03|6.27|6.29|6.16|6.21|16800
588804|418|CRME|2014-01-02|6.22|6.31|6.12|6.18|30900
588805|418|CRME|2013-12-31|6.2|6.31|6.03|6.23|59600
588806|418|CRME|2013-12-30|6.38|6.38|6.2|6.2|23700
588807|418|CRME|2013-12-27|6.43|6.52|6.25|6.37|37400
588808|418|CRME|2013-12-26|6.4|6.5|6.25|6.38|45900
588809|418|CRME|2013-12-24|6.1|6.45|6.02|6.28|47300
588810|418|CRME|2013-12-23|6.35|6.37|6|6.08|85500
588811|418|CRME|2013-12-20|6.4|6.5|6.15|6.25|61000
588812|418|CRME|2013-12-19|6.44|6.67|6.37|6.37|44600
641960|465|CERN|2014-01-15|55.07|55.77|54.92|55.52|1448800
641961|465|CERN|2014-01-14|54.06|55.5|53.87|55.07|2135800
641962|465|CERN|2014-01-13|54.67|55.36|53.64|53.83|1734300
641963|465|CERN|2014-01-10|55.34|55.48|54.29|55.18|1274300
641964|465|CERN|2014-01-09|54.54|55.36|54.54|55.02|1413700
641965|465|CERN|2014-01-08|55.07|55.19|54.21|54.32|1664900
641966|465|CERN|2014-01-07|54.66|55.39|54.46|55.26|1565400
641967|465|CERN|2014-01-06|54.67|55.1|54.15|54.2|1465500
641968|465|CERN|2014-01-03|55.08|55.35|54.61|54.7|1039100
641969|465|CERN|2014-01-02|55.48|55.6|54.82|55.07|1111400
641970|465|CERN|2013-12-31|55.75|56.1|55.55|55.74|676100
641971|465|CERN|2013-12-30|55.63|55.83|55.37|55.76|567500
641972|465|CERN|2013-12-27|55.87|55.87|55.31|55.58|1177400
641973|465|CERN|2013-12-26|55.57|55.75|55.31|55.67|476200
641974|465|CERN|2013-12-24|55.24|55.47|55.08|55.38|458400
641975|465|CERN|2013-12-23|54.98|55.35|54.67|55.31|1124200
641976|465|CERN|2013-12-20|54.93|54.97|54.41|54.67|2235500
641977|465|CERN|2013-12-19|55.45|55.68|54.34|54.69|1210500
641978|465|CERN|2013-12-18|54.84|55.82|53.72|55.76|1699000
641979|465|CERN|2013-12-17|54.18|55.06|54.06|54.93|1829600
641980|465|CERN|2013-12-16|54.39|54.66|53.87|54.32|1212700
641981|465|CERN|2013-12-13|54.5|54.82|53.92|54.17|930300
641982|465|CERN|2013-12-12|54.5|54.86|53.83|54.03|1365400
641983|465|CERN|2013-12-11|55.82|56.34|54.52|54.6|1571300
641984|465|CERN|2013-12-10|56.79|57.22|55.75|55.86|1372400
641985|465|CERN|2013-12-09|57.49|57.65|56.51|56.71|1386100
641986|465|CERN|2013-12-06|56.8|57.52|56.51|57.42|1222600
641987|465|CERN|2013-12-05|56.5|56.96|56.01|56.09|1367300
641988|465|CERN|2013-12-04|57.05|57.43|55.81|56.4|1449300
641989|465|CERN|2013-12-03|57.51|57.67|56.79|57.45|1217200
641990|465|CERN|2013-12-02|57.59|58.08|57.4|57.68|884800
607077|432|CASY|2014-01-17|67.69|68.58|67.12|68.46|446500
607078|432|CASY|2014-01-16|68.03|68.04|66.56|67.83|748700
607079|432|CASY|2014-01-15|66.29|67.15|65.91|66.95|294900
607080|432|CASY|2014-01-14|65.81|66.36|65|66.31|243500
607081|432|CASY|2014-01-13|66.44|67.18|64.84|65.4|336400
607082|432|CASY|2014-01-10|67.13|67.23|66.53|66.79|188200
607083|432|CASY|2014-01-09|66.93|67.3|65.93|67.02|343700
607084|432|CASY|2014-01-08|66.83|66.9|65.88|66.59|296500
607085|432|CASY|2014-01-07|67.5|67.63|66.75|66.83|297100
607086|432|CASY|2014-01-06|68.71|68.9|67.09|67.39|254400
607087|432|CASY|2014-01-03|68.94|69.79|67.99|68.58|282900
607088|432|CASY|2014-01-02|69.75|70.24|68.72|68.9|395000
607089|432|CASY|2013-12-31|70.39|70.74|69.83|70.25|214900
607090|432|CASY|2013-12-30|70.09|71|69.9|70.53|195000
607091|432|CASY|2013-12-27|70.6|70.75|69.93|70.31|150800
607092|432|CASY|2013-12-26|71.22|71.25|70.36|70.77|114800
607093|432|CASY|2013-12-24|71|71.8|70.08|71.09|84900
607094|432|CASY|2013-12-23|71.19|71.78|70.03|70.78|434900
607095|432|CASY|2013-12-20|70.86|71.77|70.32|71.13|457300
607096|432|CASY|2013-12-19|71.29|71.92|70.52|70.54|225600
607097|432|CASY|2013-12-18|70.75|72.25|70.23|71.58|269900
607098|432|CASY|2013-12-17|70.49|70.84|69.61|70.53|459600
607099|432|CASY|2013-12-16|71.29|71.5|70.27|70.58|316100
607100|432|CASY|2013-12-13|72.12|72.33|70.59|70.8|312600
607101|432|CASY|2013-12-12|68.36|72.17|67.8|71.85|559200
607102|432|CASY|2013-12-11|70.18|70.51|68.64|68.73|304500
607103|432|CASY|2013-12-10|73.67|73.95|70.01|70.27|728300
607104|432|CASY|2013-12-09|76.34|76.59|73.61|74.88|337300
607105|432|CASY|2013-12-06|75.14|76.21|74.24|75.97|136000
607106|432|CASY|2013-12-05|73.66|75|73.1|74.68|131000
607107|432|CASY|2013-12-04|73.25|74.08|72.58|73.85|131600
607108|432|CASY|2013-12-03|73.6|74.56|73.04|73.38|245900
607109|432|CASY|2013-12-02|74.17|74.49|73.48|73.7|214600
609689|434|CPRX|2014-01-17|2|2.07|1.95|2.03|585400
609690|434|CPRX|2014-01-16|2.01|2.03|1.95|1.99|499000
609691|434|CPRX|2014-01-15|2|2.01|1.85|2|940100
609692|434|CPRX|2014-01-14|2.06|2.06|2|2.01|681600
609693|434|CPRX|2014-01-13|2.14|2.15|2.04|2.07|896200
609694|434|CPRX|2014-01-10|2.14|2.18|2.06|2.09|559500
609695|434|CPRX|2014-01-09|2.14|2.18|2.09|2.12|886200
609696|434|CPRX|2014-01-08|2.22|2.24|2.06|2.14|2877500
609697|434|CPRX|2014-01-07|2.1|2.13|1.97|2.02|1491100
609698|434|CPRX|2014-01-06|2.25|2.29|2.05|2.08|2038600
609699|434|CPRX|2014-01-03|2.19|2.2|2.05|2.13|934000
609700|434|CPRX|2014-01-02|1.96|2.17|1.95|2.15|1193100
609701|434|CPRX|2013-12-31|2.05|2.05|1.93|1.95|973600
609702|434|CPRX|2013-12-30|2.1|2.13|1.97|2.03|1025600
575700|402|CPHC|2014-01-17|10.8|10.8|10.8|10.8|0
575701|402|CPHC|2014-01-16|10.8|10.81|10.8|10.8|1200
575702|402|CPHC|2014-01-15|10.71|10.81|10.71|10.71|900
575703|402|CPHC|2014-01-14|10.85|11.4|10.72|10.74|3900
575704|402|CPHC|2014-01-13|10.81|11.05|10.81|10.95|2500
575705|402|CPHC|2014-01-10|10.95|11.92|10.81|10.81|2800
575706|402|CPHC|2014-01-09|11|11.1|10.76|10.76|600
575707|402|CPHC|2014-01-08|10.93|11.1|10.93|11|5900
575708|402|CPHC|2014-01-07|10.8|10.8|10.8|10.8|1100
575709|402|CPHC|2014-01-06|10.95|10.95|10.91|10.91|800
575710|402|CPHC|2014-01-03|10.5|10.65|10.5|10.53|1500
575711|402|CPHC|2014-01-02|10.3|10.3|10.3|10.3|0
575712|402|CPHC|2013-12-31|10.3|10.3|10.3|10.3|1000
575713|402|CPHC|2013-12-30|10.41|10.61|10.33|10.55|3900
575714|402|CPHC|2013-12-27|10.9|10.99|10.53|10.53|1800
575715|402|CPHC|2013-12-26|11|11.04|10.86|11.02|8800
575716|402|CPHC|2013-12-24|10.78|10.78|10.78|10.78|0
575717|402|CPHC|2013-12-23|10.8|11|10.76|10.78|2300
575718|402|CPHC|2013-12-20|10.92|10.92|10.66|10.66|1100
575719|402|CPHC|2013-12-19|10.66|11.1|10.6|11.1|1100
575720|402|CPHC|2013-12-18|10.69|10.69|10.69|10.69|200
575721|402|CPHC|2013-12-17|10.66|10.71|10.66|10.66|800
575722|402|CPHC|2013-12-16|10.51|10.51|10.51|10.51|300
575723|402|CPHC|2013-12-13|10.61|10.61|10.33|10.33|1000
575724|402|CPHC|2013-12-12|10.45|10.52|10.45|10.51|2400
575725|402|CPHC|2013-12-11|10.3|10.56|10.3|10.3|3700
575726|402|CPHC|2013-12-10|10.15|10.15|10.15|10.15|200
575727|402|CPHC|2013-12-09|10.35|10.35|10.35|10.35|500
575728|402|CPHC|2013-12-06|11.17|11.39|11|11|5000
575729|402|CPHC|2013-12-05|11.11|11.11|11.11|11.11|1000
575730|402|CPHC|2013-12-04|11.11|11.11|11.11|11.11|700
575731|402|CPHC|2013-12-03|11.13|11.37|11.11|11.11|6400
575732|402|CPHC|2013-12-02|11.12|11.25|11.11|11.11|400
566630|393|CALM|2014-01-17|53.33|54.01|52.99|53.13|70400
566631|393|CALM|2014-01-16|53.65|54.17|53.01|53.16|112500
566632|393|CALM|2014-01-15|54.1|54.25|53.43|53.53|80700
566633|393|CALM|2014-01-14|53.99|54.43|52|54.14|101900
566634|393|CALM|2014-01-13|55.11|55.57|53.55|53.99|129200
566635|393|CALM|2014-01-10|55.26|56.13|55.01|55.42|69200
566636|393|CALM|2014-01-09|56.16|56.16|54.7|55.05|122000
566637|393|CALM|2014-01-08|56.58|57.04|55.53|55.83|110900
566638|393|CALM|2014-01-07|57.32|57.32|56.65|56.8|60400
566639|393|CALM|2014-01-06|58.09|58.09|56.91|56.98|85900
566640|393|CALM|2014-01-03|57.25|58.01|56.27|57.87|122900
566641|393|CALM|2014-01-02|59.95|60.14|56.2|57.4|125000
566642|393|CALM|2013-12-31|60.47|61.3|60.09|60.23|68500
566643|393|CALM|2013-12-30|60.5|61.33|60.03|60.37|102500
566644|393|CALM|2013-12-27|60.38|60.6|60|60.25|87400
566645|393|CALM|2013-12-26|60.75|61.34|60.32|60.61|73500
566646|393|CALM|2013-12-24|59.96|61.26|59.64|60.37|92900
566647|393|CALM|2013-12-23|56.94|60.16|56.93|60.09|140400
566648|393|CALM|2013-12-20|53.58|56.69|53.58|56.56|196600
566649|393|CALM|2013-12-19|54.53|54.61|53.16|53.34|73100
566650|393|CALM|2013-12-18|54.31|54.96|53.6|54.74|70900
566651|393|CALM|2013-12-17|54.55|54.91|53.73|54.18|83800
566652|393|CALM|2013-12-16|55.06|55.3|54.24|54.72|85400
566653|393|CALM|2013-12-13|54.72|55.29|54.41|54.79|61600
566654|393|CALM|2013-12-12|54.5|55.01|54.45|54.59|55400
566655|393|CALM|2013-12-11|54.87|55.42|54.52|54.63|59600
566656|393|CALM|2013-12-10|55.93|55.93|54.69|54.83|67100
566657|393|CALM|2013-12-09|56.07|56.35|55.44|56.11|70000
566658|393|CALM|2013-12-06|55.43|56.53|54.46|56.11|55200
566659|393|CALM|2013-12-05|55.01|55.59|54.71|54.94|38400
566660|393|CALM|2013-12-04|55.08|55.87|54.59|55.06|57300
566661|393|CALM|2013-12-03|54.85|55.6|54.76|55.31|45300
566662|393|CALM|2013-12-02|55.1|55.57|54.76|55.04|60500
582563|409|CPTA|2014-01-17|20.15|20.15|19.76|20.01|15300
582564|409|CPTA|2014-01-16|20.22|20.22|19.85|20.06|15200
582565|409|CPTA|2014-01-15|20.02|20.25|19.92|20.2|34200
582566|409|CPTA|2014-01-14|20|20.1|19.75|20.1|18700
582567|409|CPTA|2014-01-13|20|20.01|19.75|20|19500
582568|409|CPTA|2014-01-10|20.1|20.1|19.96|20|13300
582569|409|CPTA|2014-01-09|19.94|20.09|19.84|20.04|32500
582570|409|CPTA|2014-01-08|19.89|20|19.82|19.99|30600
582571|409|CPTA|2014-01-07|19.82|20.02|19.73|19.99|28000
582572|409|CPTA|2014-01-06|19.28|20.1|19.23|19.83|29900
582573|409|CPTA|2014-01-03|19.38|19.75|19.16|19.27|19700
582574|409|CPTA|2014-01-02|19.88|19.88|19.12|19.36|37000
588813|418|CRME|2013-12-18|6.51|6.73|6.35|6.54|58300
588814|418|CRME|2013-12-17|6.7|6.81|6.51|6.54|42400
588815|418|CRME|2013-12-16|6.9|6.9|6.7|6.74|74000
588816|418|CRME|2013-12-13|6.74|6.95|6.61|6.82|124900
588817|418|CRME|2013-12-12|6.42|6.73|6.38|6.67|53300
588818|418|CRME|2013-12-11|6.75|6.82|6.37|6.58|99200
588819|418|CRME|2013-12-10|6.24|6.78|6.2|6.69|121600
588820|418|CRME|2013-12-09|6.26|6.3|6|6.28|67700
588821|418|CRME|2013-12-06|6.1|6.19|5.98|6.11|58800
588822|418|CRME|2013-12-05|6|6.09|5.87|5.98|26900
588823|418|CRME|2013-12-04|5.9|6.11|5.9|5.92|27700
588824|418|CRME|2013-12-03|5.9|6.1|5.87|5.98|41000
588825|418|CRME|2013-12-02|6.11|6.3|6|6.01|69400
584262|414|CPST|2014-01-17|1.68|1.75|1.65|1.73|9482000
584263|414|CPST|2014-01-16|1.65|1.65|1.59|1.59|2980300
584264|414|CPST|2014-01-15|1.61|1.69|1.6|1.64|6229800
584265|414|CPST|2014-01-14|1.57|1.6|1.53|1.6|3654600
584266|414|CPST|2014-01-13|1.52|1.58|1.52|1.54|4902500
584267|414|CPST|2014-01-10|1.6|1.63|1.48|1.51|9479100
584268|414|CPST|2014-01-09|1.54|1.69|1.49|1.57|20241700
584269|414|CPST|2014-01-08|1.45|1.54|1.42|1.45|10911700
584270|414|CPST|2014-01-07|1.44|1.47|1.41|1.43|6906700
584271|414|CPST|2014-01-06|1.43|1.45|1.38|1.39|8694200
584272|414|CPST|2014-01-03|1.35|1.39|1.34|1.39|5073400
584273|414|CPST|2014-01-02|1.28|1.34|1.26|1.34|3960800
584274|414|CPST|2013-12-31|1.28|1.3|1.25|1.29|3162100
584275|414|CPST|2013-12-30|1.25|1.28|1.24|1.28|2505700
584276|414|CPST|2013-12-27|1.23|1.25|1.21|1.25|2139100
584277|414|CPST|2013-12-26|1.25|1.25|1.21|1.22|1310000
584278|414|CPST|2013-12-24|1.23|1.26|1.22|1.26|743900
584279|414|CPST|2013-12-23|1.25|1.26|1.22|1.24|1910100
584280|414|CPST|2013-12-20|1.24|1.25|1.22|1.25|2360600
584281|414|CPST|2013-12-19|1.25|1.25|1.22|1.23|890200
584282|414|CPST|2013-12-18|1.23|1.25|1.21|1.25|1474100
584283|414|CPST|2013-12-17|1.2|1.25|1.19|1.24|2341300
584284|414|CPST|2013-12-16|1.17|1.2|1.17|1.19|1031900
584285|414|CPST|2013-12-13|1.17|1.19|1.16|1.17|1272100
584286|414|CPST|2013-12-12|1.17|1.19|1.16|1.16|2153800
584287|414|CPST|2013-12-11|1.22|1.23|1.16|1.16|3002200
584288|414|CPST|2013-12-10|1.25|1.26|1.21|1.21|1711200
584289|414|CPST|2013-12-09|1.28|1.29|1.24|1.26|1676200
584290|414|CPST|2013-12-06|1.31|1.33|1.24|1.28|5775200
584291|414|CPST|2013-12-05|1.23|1.29|1.23|1.26|3320100
584292|414|CPST|2013-12-04|1.21|1.27|1.21|1.22|4647300
584293|414|CPST|2013-12-03|1.17|1.18|1.16|1.16|1010500
584294|414|CPST|2013-12-02|1.18|1.19|1.16|1.16|1464300
597935|425|CRZO|2014-01-17|43.92|44.59|43.4|43.75|630200
597936|425|CRZO|2014-01-16|45.12|46.49|43.55|44.26|1750800
597937|425|CRZO|2014-01-15|43.44|44.56|43.06|44.38|1127500
597938|425|CRZO|2014-01-14|41.47|43.61|41.42|43.37|1029900
597939|425|CRZO|2014-01-13|42.29|42.97|40.76|41.11|1036900
597940|425|CRZO|2014-01-10|42.59|42.74|42.1|42.51|677300
597941|425|CRZO|2014-01-09|42.77|43.04|41.82|42.33|1161900
597942|425|CRZO|2014-01-08|42.88|43.15|42.16|42.58|921000
597943|425|CRZO|2014-01-07|42|43|41.81|42.55|910800
597944|425|CRZO|2014-01-06|42.22|42.76|41.38|41.95|1251100
597945|425|CRZO|2014-01-03|42.82|43.21|41.36|42.18|845600
597946|425|CRZO|2014-01-02|44.31|44.33|41.77|42.8|1543500
597947|425|CRZO|2013-12-31|43.94|44.91|43.54|44.77|692500
597948|425|CRZO|2013-12-30|45.27|45.74|44.01|44.07|1013900
597949|425|CRZO|2013-12-27|44.09|45.49|42.94|45.37|1204200
597950|425|CRZO|2013-12-26|43.82|44.28|43.15|43.6|676700
597951|425|CRZO|2013-12-24|43.83|44|42.81|43.9|310300
597952|425|CRZO|2013-12-23|43.19|43.87|42.98|43.61|776100
597953|425|CRZO|2013-12-20|42.47|42.96|41.58|42.78|2430400
597954|425|CRZO|2013-12-19|41.88|42.94|41.83|42.39|1093600
597955|425|CRZO|2013-12-18|43.34|43.57|42.19|42.46|1516000
597956|425|CRZO|2013-12-17|42.5|43.55|42.12|43.2|1491200
597957|425|CRZO|2013-12-16|42|42.92|41.83|42.67|1357200
597958|425|CRZO|2013-12-13|41.45|42.09|40.29|41.82|1039900
597959|425|CRZO|2013-12-12|40.11|41.96|39.95|41.56|1305900
597960|425|CRZO|2013-12-11|39.88|40.1|39.3|39.95|1102000
597961|425|CRZO|2013-12-10|38.65|40.63|38.65|39.91|1428900
597962|425|CRZO|2013-12-09|39.08|39.41|38.11|38.6|1750800
597963|425|CRZO|2013-12-06|41.24|41.43|38.82|39.17|1351400
597964|425|CRZO|2013-12-05|41.03|41.44|40.17|40.7|1081800
597965|425|CRZO|2013-12-04|40.77|41.83|40.57|41.12|809900
597966|425|CRZO|2013-12-03|39.73|41.95|39.73|40.7|1395800
565354|392|CALD|2013-12-04|10.6|11.62|10.51|11.55|1133400
565355|392|CALD|2013-12-03|10.72|10.91|10.53|10.67|259900
565356|392|CALD|2013-12-02|10.97|11.12|10.75|10.8|327100
619879|444|CPXX|2014-01-17|3.7|3.85|3.6|3.72|84500
619880|444|CPXX|2014-01-16|3.9|3.9|3.6|3.6|46600
619881|444|CPXX|2014-01-15|3.98|3.99|3.75|3.75|38000
619882|444|CPXX|2014-01-14|3.98|3.98|3.65|3.83|45000
619883|444|CPXX|2014-01-13|3.91|4.67|3.68|3.8|236300
619884|444|CPXX|2014-01-10|3.3|3.75|3.24|3.71|82800
619885|444|CPXX|2014-01-09|3.15|3.29|3.13|3.2|144000
619886|444|CPXX|2014-01-08|3.17|3.17|3.13|3.15|31500
619887|444|CPXX|2014-01-07|3.77|3.77|3.15|3.17|4200
619888|444|CPXX|2014-01-06|3.16|3.17|3.15|3.17|17700
619889|444|CPXX|2014-01-03|3.15|3.19|3.12|3.15|8700
619890|444|CPXX|2014-01-02|3.2|3.2|3.15|3.18|13100
619891|444|CPXX|2013-12-31|3.24|3.25|3.2|3.25|38600
619892|444|CPXX|2013-12-30|3.5|3.5|3.15|3.25|22900
619893|444|CPXX|2013-12-27|3.31|3.44|3.27|3.44|1200
619894|444|CPXX|2013-12-26|3.25|3.43|3.25|3.32|12800
619895|444|CPXX|2013-12-24|3.5|3.5|3.44|3.49|3600
619896|444|CPXX|2013-12-23|3.5|3.5|3.4|3.49|25600
619897|444|CPXX|2013-12-20|3.5|3.5|3|3|10500
619898|444|CPXX|2013-12-19|3.46|3.5|3.3|3.47|8000
619899|444|CPXX|2013-12-18|3.35|3.5|3.3|3.47|7900
619900|444|CPXX|2013-12-17|3.5|3.5|3.31|3.37|23600
619901|444|CPXX|2013-12-16|3.5|3.5|3.3|3.49|12000
619902|444|CPXX|2013-12-13|3.4|3.4|3.4|3.4|200
619903|444|CPXX|2013-12-12|3.6|3.75|3.11|3.11|56500
619904|444|CPXX|2013-12-11|3.37|3.5|3.34|3.4|3600
619905|444|CPXX|2013-12-10|3.5|3.5|3.5|3.5|0
619906|444|CPXX|2013-12-09|3.5|3.5|3.45|3.5|5400
619907|444|CPXX|2013-12-06|3.5|3.5|3.1|3.5|15100
619908|444|CPXX|2013-12-05|3.5|3.5|3.49|3.49|2400
619909|444|CPXX|2013-12-04|3.5|3.5|3.5|3.5|900
619910|444|CPXX|2013-12-03|3.5|3.5|3.5|3.5|3900
619911|444|CPXX|2013-12-02|3.5|3.5|3.5|3.5|100
640172|463|CRNT|2014-01-17|3.59|3.67|3.58|3.64|281700
640173|463|CRNT|2014-01-16|3.66|3.72|3.59|3.61|435400
640174|463|CRNT|2014-01-15|3.79|3.82|3.57|3.63|541800
640175|463|CRNT|2014-01-14|3.59|3.84|3.59|3.72|865500
640176|463|CRNT|2014-01-13|3.41|3.7|3.38|3.64|1419100
640177|463|CRNT|2014-01-10|3.17|3.2|3.11|3.17|112300
640178|463|CRNT|2014-01-09|3.15|3.17|3.07|3.15|145800
640179|463|CRNT|2014-01-08|3.22|3.25|3.12|3.18|227000
640180|463|CRNT|2014-01-07|3.11|3.3|3.11|3.22|538000
640181|463|CRNT|2014-01-06|3.1|3.1|3.04|3.09|179200
640182|463|CRNT|2014-01-03|2.97|3.09|2.97|3.09|177400
640183|463|CRNT|2014-01-02|3.02|3.1|2.96|3|283800
640184|463|CRNT|2013-12-31|2.9|2.99|2.85|2.97|274900
640185|463|CRNT|2013-12-30|3.01|3.02|2.88|2.91|265900
640186|463|CRNT|2013-12-27|2.9|3.11|2.89|3.01|467300
640187|463|CRNT|2013-12-26|2.83|2.94|2.78|2.89|262600
640188|463|CRNT|2013-12-24|2.81|2.82|2.71|2.8|209500
640189|463|CRNT|2013-12-23|2.71|2.84|2.71|2.8|337000
640190|463|CRNT|2013-12-20|2.66|2.74|2.66|2.72|157700
640191|463|CRNT|2013-12-19|2.64|2.72|2.64|2.7|157800
640192|463|CRNT|2013-12-18|2.67|2.68|2.56|2.65|194100
640193|463|CRNT|2013-12-17|2.7|2.74|2.61|2.64|130600
640194|463|CRNT|2013-12-16|2.64|2.74|2.6|2.69|283600
640195|463|CRNT|2013-12-13|2.64|2.68|2.56|2.65|116600
640196|463|CRNT|2013-12-12|2.66|2.66|2.56|2.61|169200
640197|463|CRNT|2013-12-11|2.72|2.72|2.6|2.63|251800
640198|463|CRNT|2013-12-10|2.78|2.78|2.64|2.69|608700
640199|463|CRNT|2013-12-09|2.77|2.82|2.65|2.69|1734900
640200|463|CRNT|2013-12-06|2.52|2.64|2.47|2.52|274700
640201|463|CRNT|2013-12-05|2.51|2.55|2.47|2.52|281600
640202|463|CRNT|2013-12-04|2.49|2.52|2.43|2.48|211300
640203|463|CRNT|2013-12-03|2.55|2.62|2.45|2.47|310000
640204|463|CRNT|2013-12-02|2.62|2.66|2.57|2.57|264700
660182|484|CHMG|2014-01-17|34.31|34.71|33.7|34.5|1700
660183|484|CHMG|2014-01-16|34|35.1|33.94|34.23|4900
660184|484|CHMG|2014-01-15|33.82|34.59|33.74|34.16|8700
660185|484|CHMG|2014-01-14|33.83|33.99|33.4|33.9|2800
660186|484|CHMG|2014-01-13|33.63|33.79|33.14|33.67|9400
660187|484|CHMG|2014-01-10|33.15|33.6|33.09|33.36|5700
660188|484|CHMG|2014-01-09|32.86|33.57|32.8|33.09|8600
660189|484|CHMG|2014-01-08|34.1|34.1|32.65|32.65|1900
660190|484|CHMG|2014-01-07|32.94|33.67|32.94|33.67|3200
582575|409|CPTA|2013-12-31|19.67|20.1|19.63|19.9|42500
582576|409|CPTA|2013-12-30|19.8|19.8|19.41|19.61|35400
582577|409|CPTA|2013-12-27|19.94|19.94|19.55|19.76|17000
582578|409|CPTA|2013-12-26|19.75|19.99|19.75|19.94|29300
582579|409|CPTA|2013-12-24|20.09|20.09|19.75|19.8|16600
582580|409|CPTA|2013-12-23|20.1|20.1|19.58|20|43700
582581|409|CPTA|2013-12-20|19|20.2|19|20.2|593100
582582|409|CPTA|2013-12-19|19.72|19.79|19.25|19.55|35400
582583|409|CPTA|2013-12-18|19.75|19.8|19.7|19.79|63300
582584|409|CPTA|2013-12-17|19.8|19.82|19.73|19.75|77300
582585|409|CPTA|2013-12-16|19.79|19.84|19.43|19.79|25600
582586|409|CPTA|2013-12-13|19.79|19.82|19.58|19.76|25100
582587|409|CPTA|2013-12-12|19.79|19.84|19.62|19.79|30800
582588|409|CPTA|2013-12-11|19.5|19.85|19.5|19.58|41100
582589|409|CPTA|2013-12-10|19.71|19.71|19.4|19.48|28000
582590|409|CPTA|2013-12-09|19.87|19.9|19.5|19.67|27500
582591|409|CPTA|2013-12-06|19.54|19.9|19.31|19.8|41700
582592|409|CPTA|2013-12-05|19.79|19.89|19.65|19.85|71100
582593|409|CPTA|2013-12-04|19.85|19.9|19.75|19.79|57000
582594|409|CPTA|2013-12-03|19.89|19.9|19.66|19.9|42700
582595|409|CPTA|2013-12-02|19.82|19.9|19.64|19.9|24100
579618|405|CBF|2014-01-17|22.97|23|22.47|22.55|145500
579619|405|CBF|2014-01-16|22.65|23|22.63|22.94|59900
579620|405|CBF|2014-01-15|22.41|22.89|22.34|22.74|45700
579621|405|CBF|2014-01-14|22.15|22.65|22.03|22.31|89500
579622|405|CBF|2014-01-13|22.32|22.41|21.97|22.15|104300
579623|405|CBF|2014-01-10|23.05|23.07|22.35|22.41|73700
579624|405|CBF|2014-01-09|23.03|23.08|22.76|23|63300
579625|405|CBF|2014-01-08|22.85|23.16|22.64|22.91|55000
579626|405|CBF|2014-01-07|23.02|23.23|22.78|22.99|76700
579627|405|CBF|2014-01-06|22.95|23.04|22.68|23.01|117500
579628|405|CBF|2014-01-03|22.33|22.97|22.17|22.81|93500
579629|405|CBF|2014-01-02|22.74|22.74|22.25|22.35|59200
579630|405|CBF|2013-12-31|22.95|22.99|22.7|22.75|65700
579631|405|CBF|2013-12-30|22.98|23.09|22.72|22.87|42500
579632|405|CBF|2013-12-27|23.15|23.18|22.92|22.99|51900
579633|405|CBF|2013-12-26|23.2|23.23|22.94|23.08|82900
579634|405|CBF|2013-12-24|22.97|23.25|22.87|23.18|66500
579635|405|CBF|2013-12-23|23.1|23.22|22.93|23.01|116400
579636|405|CBF|2013-12-20|22.81|23.29|22.73|23.1|537300
579637|405|CBF|2013-12-19|22.71|22.88|22.35|22.71|63100
579638|405|CBF|2013-12-18|22.63|22.78|22.2|22.71|100400
579639|405|CBF|2013-12-17|22.34|22.77|22.11|22.64|161800
579640|405|CBF|2013-12-16|22.32|22.47|22.12|22.29|83600
579641|405|CBF|2013-12-13|22.6|22.63|22.04|22.29|113000
579642|405|CBF|2013-12-12|22.5|22.65|22.45|22.5|86600
579643|405|CBF|2013-12-11|22.5|22.62|22.2|22.49|106100
579644|405|CBF|2013-12-10|22.71|22.87|22.5|22.5|154800
579645|405|CBF|2013-12-09|22.94|23.06|22.6|22.8|107100
579646|405|CBF|2013-12-06|23.39|23.49|22.6|22.86|190500
579647|405|CBF|2013-12-05|23.07|23.25|22.85|23.17|83900
579648|405|CBF|2013-12-04|22.98|23.33|22.84|23.04|75300
579649|405|CBF|2013-12-03|23.59|23.6|22.67|23.05|74700
579650|405|CBF|2013-12-02|23.46|23.67|23.11|23.6|68600
614913|439|CAVM|2014-01-17|35.05|36.05|34.77|35.69|792000
614914|439|CAVM|2014-01-16|34.15|35.59|34.15|35.21|1057700
614915|439|CAVM|2014-01-15|33.63|34.61|33.55|34.28|512500
614916|439|CAVM|2014-01-14|32.92|33.73|32.67|33.57|445800
614917|439|CAVM|2014-01-13|32.95|33.46|32.66|32.75|887200
614918|439|CAVM|2014-01-10|32.72|33.04|32.35|32.94|821500
614919|439|CAVM|2014-01-09|33.4|33.8|32.4|32.63|653000
614920|439|CAVM|2014-01-08|33.52|33.74|33.15|33.32|465400
614921|439|CAVM|2014-01-07|33.27|33.74|33.11|33.47|400700
614922|439|CAVM|2014-01-06|33.97|34.01|32.99|33.07|762000
614923|439|CAVM|2014-01-03|33.78|34.17|33.69|33.92|486100
614924|439|CAVM|2014-01-02|34.34|34.52|33.51|33.59|559100
614925|439|CAVM|2013-12-31|33.34|34.61|32.7|34.51|1560500
614926|439|CAVM|2013-12-30|34.19|34.19|33.2|33.34|894700
614927|439|CAVM|2013-12-27|34.26|34.51|34.01|34.13|285500
614928|439|CAVM|2013-12-26|34.44|34.8|34.14|34.17|368200
614929|439|CAVM|2013-12-24|34.64|34.97|34.29|34.34|322600
614930|439|CAVM|2013-12-23|34.57|35.35|34.41|34.74|1211100
614931|439|CAVM|2013-12-20|36.07|36.12|34.69|34.91|1390600
614932|439|CAVM|2013-12-19|36.1|36.27|35.65|35.99|536300
614933|439|CAVM|2013-12-18|35.95|36.67|35.65|36.64|761400
614934|439|CAVM|2013-12-17|34.9|36.13|34.86|35.9|686800
614935|439|CAVM|2013-12-16|34.2|35.24|34.14|34.92|491800
614936|439|CAVM|2013-12-13|33.98|34.47|33.6|33.99|615000
609703|434|CPRX|2013-12-27|2.22|2.29|2.04|2.1|1512400
609704|434|CPRX|2013-12-26|1.98|2.2|1.97|2.19|2430000
609705|434|CPRX|2013-12-24|1.94|1.98|1.92|1.98|236300
609706|434|CPRX|2013-12-23|1.9|1.95|1.73|1.94|1167300
609707|434|CPRX|2013-12-20|1.92|1.92|1.83|1.88|644600
609708|434|CPRX|2013-12-19|1.98|2|1.92|1.93|683600
609709|434|CPRX|2013-12-18|1.9|2.05|1.9|1.98|1208000
609710|434|CPRX|2013-12-17|1.95|1.97|1.9|1.94|514800
609711|434|CPRX|2013-12-16|1.95|2|1.9|1.96|657500
609712|434|CPRX|2013-12-13|1.88|1.98|1.83|1.92|594900
609713|434|CPRX|2013-12-12|1.85|1.91|1.76|1.88|649300
609714|434|CPRX|2013-12-11|1.88|1.88|1.8|1.87|300200
609715|434|CPRX|2013-12-10|1.82|1.88|1.73|1.87|622300
609716|434|CPRX|2013-12-09|1.95|1.99|1.8|1.81|934200
609717|434|CPRX|2013-12-06|2|2|1.89|1.93|1065700
609718|434|CPRX|2013-12-05|2|2.09|1.95|1.98|1984300
609719|434|CPRX|2013-12-04|1.87|2.02|1.83|1.97|1810300
609720|434|CPRX|2013-12-03|1.84|1.98|1.78|1.87|1625400
609721|434|CPRX|2013-12-02|1.74|1.93|1.71|1.87|2027400
604465|430|CSCD|2014-01-17|11.27|11.39|11.16|11.25|63900
604466|430|CSCD|2014-01-16|10.22|11.25|9.94|11.24|100300
604467|430|CSCD|2014-01-15|9.8|10.34|9.79|10.29|13700
604468|430|CSCD|2014-01-14|9.92|10.06|9.86|9.86|13200
604469|430|CSCD|2014-01-13|9.88|10.01|9.75|9.9|16800
604470|430|CSCD|2014-01-10|9.84|10.07|9.8|9.92|23400
604471|430|CSCD|2014-01-09|9.63|10.07|9.63|9.8|32100
604472|430|CSCD|2014-01-08|9.3|9.7|9.3|9.6|19000
604473|430|CSCD|2014-01-07|9.27|9.33|9.1|9.25|22300
604474|430|CSCD|2014-01-06|9.33|9.33|9.2|9.2|59200
604475|430|CSCD|2014-01-03|9.24|9.4|9.18|9.26|17700
604476|430|CSCD|2014-01-02|9.21|9.37|9.1|9.3|25200
604477|430|CSCD|2013-12-31|9.25|9.35|9.03|9.32|28600
604478|430|CSCD|2013-12-30|9.16|9.4|9.01|9.31|76600
604479|430|CSCD|2013-12-27|9.39|9.39|9.2|9.31|36900
604480|430|CSCD|2013-12-26|9.55|9.55|9.34|9.52|31500
604481|430|CSCD|2013-12-24|9.54|9.66|9.54|9.55|7000
604482|430|CSCD|2013-12-23|9.67|9.67|9.2|9.53|23500
604483|430|CSCD|2013-12-20|9.56|9.83|9.39|9.74|31800
604484|430|CSCD|2013-12-19|9.47|9.59|9.34|9.57|10900
604485|430|CSCD|2013-12-18|9.46|9.61|9.45|9.52|20300
604486|430|CSCD|2013-12-17|9.31|9.63|9.31|9.52|26400
604487|430|CSCD|2013-12-16|9.45|9.55|9.27|9.32|54400
604488|430|CSCD|2013-12-13|9.42|9.5|9.28|9.45|62500
604489|430|CSCD|2013-12-12|9.28|9.55|9.26|9.44|64300
604490|430|CSCD|2013-12-11|9.24|9.37|9.15|9.33|77300
604491|430|CSCD|2013-12-10|9.26|9.42|9.07|9.25|162300
604492|430|CSCD|2013-12-09|9.93|9.93|8.99|9.37|156200
604493|430|CSCD|2013-12-06|9.93|10.15|9.89|9.93|49600
604494|430|CSCD|2013-12-05|10.02|10.54|9.84|9.91|63800
604495|430|CSCD|2013-12-04|10.21|10.25|10.04|10.09|47100
604496|430|CSCD|2013-12-03|10.1|10.39|10.1|10.34|41900
604497|430|CSCD|2013-12-02|10.26|10.3|10|10.19|91400
618431|442|CDW|2014-01-17|24.34|24.51|24.16|24.44|252600
618432|442|CDW|2014-01-16|24.44|24.55|24.25|24.47|361000
618433|442|CDW|2014-01-15|24.43|24.53|24.27|24.46|403100
618434|442|CDW|2014-01-14|24.75|24.97|24.41|24.48|581000
618435|442|CDW|2014-01-13|24.77|25.58|24.63|24.69|569600
618436|442|CDW|2014-01-10|24.4|25.01|24.4|24.88|569400
618437|442|CDW|2014-01-09|24.1|24.5|24.02|24.5|453400
618438|442|CDW|2014-01-08|23.9|24.22|23.86|23.98|582500
618439|442|CDW|2014-01-07|23.76|24.2|23.62|23.98|419000
618440|442|CDW|2014-01-06|23.49|23.96|22.81|23.75|666600
618441|442|CDW|2014-01-03|23.48|23.62|23.2|23.37|485000
618442|442|CDW|2014-01-02|23.36|23.7|23.14|23.38|538900
618443|442|CDW|2013-12-31|23.35|23.56|22.94|23.36|379100
618444|442|CDW|2013-12-30|22.91|23.34|22.85|23.22|543800
618445|442|CDW|2013-12-27|22.98|23.2|22.66|23|465800
618446|442|CDW|2013-12-26|22.64|23.09|22.61|22.9|359500
618447|442|CDW|2013-12-24|22.38|22.76|22.3|22.62|453100
618448|442|CDW|2013-12-23|22.44|22.54|22.04|22.29|620700
618449|442|CDW|2013-12-20|22.01|22.44|21.99|22.37|1035000
618450|442|CDW|2013-12-19|22.33|22.43|22.04|22.06|355200
618451|442|CDW|2013-12-18|22.13|22.45|21.96|22.39|826900
618452|442|CDW|2013-12-17|22.35|22.44|22.04|22.15|604000
618453|442|CDW|2013-12-16|22.26|22.6|21.92|22.45|314600
618454|442|CDW|2013-12-13|22.48|22.83|22.02|22.25|504600
618455|442|CDW|2013-12-12|22.25|22.76|22.21|22.55|816900
618456|442|CDW|2013-12-11|22.52|22.55|22.05|22.35|467500
660191|484|CHMG|2014-01-06|33.26|33.67|32.82|32.9|4900
660192|484|CHMG|2014-01-03|33.13|34.06|32.9|33.2|4300
660193|484|CHMG|2014-01-02|33.88|33.88|33.06|33.06|7200
660194|484|CHMG|2013-12-31|33.38|34.25|33.36|34.17|32200
660195|484|CHMG|2013-12-30|33.5|34.1|32.51|33.37|8400
660196|484|CHMG|2013-12-27|34.44|35.03|33.05|33.66|3200
660197|484|CHMG|2013-12-26|33.97|35.5|33.26|34.25|3700
660198|484|CHMG|2013-12-24|33.82|34.1|33.07|34.1|2100
660199|484|CHMG|2013-12-23|33.1|34.05|33|34.05|2100
660200|484|CHMG|2013-12-20|32.65|35.22|32.57|33.16|28100
660201|484|CHMG|2013-12-19|32.82|32.86|32.26|32.71|2200
660202|484|CHMG|2013-12-18|32.65|32.95|32.57|32.95|4200
660203|484|CHMG|2013-12-17|32.44|32.86|31.85|32.13|1100
660204|484|CHMG|2013-12-16|32.89|32.89|32.52|32.52|3300
660205|484|CHMG|2013-12-13|32.89|32.94|32.75|32.77|6500
660206|484|CHMG|2013-12-12|32.4|33.14|32.4|32.81|2400
660207|484|CHMG|2013-12-11|32.4|32.75|32.25|32.26|2600
660208|484|CHMG|2013-12-10|32.99|32.99|32.02|32.84|2700
660209|484|CHMG|2013-12-09|32.45|33.85|32.45|32.93|2600
660210|484|CHMG|2013-12-06|32.17|34|32.17|33.6|2300
660211|484|CHMG|2013-12-05|31.3|32|31.3|32|1100
660212|484|CHMG|2013-12-04|32.7|32.7|32.35|32.35|1500
660213|484|CHMG|2013-12-03|33.08|33.83|32.12|32.64|9800
660214|484|CHMG|2013-12-02|32.91|33.03|32.1|33.03|3000
624009|450|CLSN|2014-01-17|3.98|3.98|3.9|3.96|478500
624010|450|CLSN|2014-01-16|4|4.05|3.89|3.99|798900
624011|450|CLSN|2014-01-15|4.09|4.1|3.98|4|1271500
624012|450|CLSN|2014-01-14|4.25|4.25|4.02|4.1|507700
624013|450|CLSN|2014-01-13|4.69|4.73|4.15|4.24|765100
624014|450|CLSN|2014-01-10|4.36|4.74|4.22|4.57|1201100
624015|450|CLSN|2014-01-09|4.16|4.18|4.01|4.05|206200
624016|450|CLSN|2014-01-08|3.98|4.22|3.97|4.16|638600
624017|450|CLSN|2014-01-07|3.98|3.99|3.9|3.98|183000
624018|450|CLSN|2014-01-06|3.94|4|3.86|3.93|226400
624019|450|CLSN|2014-01-03|4.06|4.1|3.91|3.95|224200
624020|450|CLSN|2014-01-02|3.86|4.08|3.82|4.06|450900
624021|450|CLSN|2013-12-31|3.83|3.9|3.81|3.89|382500
624022|450|CLSN|2013-12-30|3.86|3.9|3.83|3.85|320900
624023|450|CLSN|2013-12-27|3.96|3.96|3.81|3.89|135800
624024|450|CLSN|2013-12-26|3.83|3.97|3.83|3.95|310400
624025|450|CLSN|2013-12-24|3.81|3.86|3.78|3.85|112100
624026|450|CLSN|2013-12-23|3.9|3.92|3.77|3.82|251400
624027|450|CLSN|2013-12-20|3.65|3.92|3.65|3.92|405400
624028|450|CLSN|2013-12-19|3.74|3.77|3.62|3.67|173800
624029|450|CLSN|2013-12-18|3.82|3.82|3.65|3.77|407300
624030|450|CLSN|2013-12-17|3.89|3.9|3.8|3.82|166700
624031|450|CLSN|2013-12-16|4.01|4.06|3.82|3.93|520400
624032|450|CLSN|2013-12-13|4.1|4.59|4|4.01|3751600
624033|450|CLSN|2013-12-12|3.69|3.69|3.56|3.57|246300
624034|450|CLSN|2013-12-11|3.8|3.83|3.7|3.71|105500
624035|450|CLSN|2013-12-10|3.72|3.83|3.68|3.8|228700
624036|450|CLSN|2013-12-09|3.84|3.84|3.7|3.75|194600
624037|450|CLSN|2013-12-06|3.85|3.85|3.69|3.85|208000
624038|450|CLSN|2013-12-05|3.89|3.89|3.8|3.83|135800
624039|450|CLSN|2013-12-04|3.96|3.96|3.8|3.92|185100
624040|450|CLSN|2013-12-03|4|4.02|3.86|3.96|210300
624041|450|CLSN|2013-12-02|3.83|4.1|3.73|4.1|255200
625806|452|CNBC|2014-01-17|17.48|17.95|17.35|17.54|28300
625807|452|CNBC|2014-01-16|18.02|18.21|17.31|17.48|43300
625808|452|CNBC|2014-01-15|18.26|18.5|17.9|18.08|23200
625809|452|CNBC|2014-01-14|17.97|18.25|17.87|18.24|38500
625810|452|CNBC|2014-01-13|18.24|18.24|17.65|17.84|56300
625811|452|CNBC|2014-01-10|18.37|18.38|18.04|18.24|35100
625812|452|CNBC|2014-01-09|18.63|18.8|18.06|18.35|15800
625813|452|CNBC|2014-01-08|18.93|18.93|18.41|18.51|18300
625814|452|CNBC|2014-01-07|18.17|18.9|18.17|18.88|34900
625815|452|CNBC|2014-01-06|18.4|18.57|18|18.17|27300
625816|452|CNBC|2014-01-03|18.38|18.6|18|18.49|38300
625817|452|CNBC|2014-01-02|18.85|19|18.22|18.41|41100
625818|452|CNBC|2013-12-31|18.91|19.26|18.73|18.76|66500
625819|452|CNBC|2013-12-30|19.54|19.54|18.55|18.84|51100
625820|452|CNBC|2013-12-27|19.74|19.85|19.4|19.54|30000
625821|452|CNBC|2013-12-26|19.28|19.7|19.11|19.67|43200
625822|452|CNBC|2013-12-24|19.15|19.34|18.69|19.25|22100
625823|452|CNBC|2013-12-23|18.5|19.35|18.3|19.07|71000
625824|452|CNBC|2013-12-20|18.9|19.15|18.29|18.44|272600
625825|452|CNBC|2013-12-19|19.61|19.7|18.75|18.93|68900
625826|452|CNBC|2013-12-18|18.92|19.68|18.88|19.57|86300
618457|442|CDW|2013-12-10|22.48|22.58|22.25|22.49|324200
618458|442|CDW|2013-12-09|22.56|22.65|22.47|22.62|262000
618459|442|CDW|2013-12-06|22.63|22.75|22.36|22.59|415100
618460|442|CDW|2013-12-05|22.78|22.92|22.21|22.51|369200
618461|442|CDW|2013-12-04|22.35|23|22.15|22.9|618200
618462|442|CDW|2013-12-03|22.3|22.56|22.23|22.46|194400
618463|442|CDW|2013-12-02|22.22|22.59|22.06|22.46|445700
617525|441|CBOE|2014-01-17|48.9|50.34|48.75|49.88|1331600
617526|441|CBOE|2014-01-16|49.68|49.8|48.99|49.05|480800
617527|441|CBOE|2014-01-15|49.74|50.02|49.17|49.83|470100
617528|441|CBOE|2014-01-14|48.49|50.12|48.45|49.74|925000
617529|441|CBOE|2014-01-13|50|50|48.22|48.47|526300
617530|441|CBOE|2014-01-10|49.67|50.03|49.4|49.85|493900
617531|441|CBOE|2014-01-09|50.03|50.4|49.48|49.76|610400
617532|441|CBOE|2014-01-08|50.68|50.91|49.81|50.02|624800
617533|441|CBOE|2014-01-07|51.18|51.39|50.37|50.69|515200
617534|441|CBOE|2014-01-06|51.73|51.92|50.93|50.93|550900
617535|441|CBOE|2014-01-03|51.29|51.9|51.06|51.66|648600
617536|441|CBOE|2014-01-02|51.89|51.98|50.76|50.98|522100
617537|441|CBOE|2013-12-31|51.95|52.21|51.6|51.96|567400
617538|441|CBOE|2013-12-30|52.47|52.67|52.06|52.24|642200
617539|441|CBOE|2013-12-27|52.79|53.11|52.5|52.61|358900
617540|441|CBOE|2013-12-26|53.27|53.52|52.82|52.84|306700
617541|441|CBOE|2013-12-24|53.26|53.49|52.74|53.1|183200
617542|441|CBOE|2013-12-23|52.64|53.31|52.33|53.11|528500
617543|441|CBOE|2013-12-20|52.03|52.43|51.67|52.38|1054500
617544|441|CBOE|2013-12-19|52.25|52.49|51.75|51.94|508600
617545|441|CBOE|2013-12-18|52.5|52.55|51.34|52.43|692400
617546|441|CBOE|2013-12-17|52.5|52.77|52.26|52.35|457900
617547|441|CBOE|2013-12-16|52.06|52.83|52|52.6|516100
617548|441|CBOE|2013-12-13|51.97|52.24|51.33|51.75|375100
617549|441|CBOE|2013-12-12|50.93|52.29|50.72|51.7|724400
617550|441|CBOE|2013-12-11|52.04|52.04|50.51|50.73|609200
617551|441|CBOE|2013-12-10|50.71|51.64|50.68|51.39|360200
617552|441|CBOE|2013-12-09|51.5|52.18|51.07|51.19|486000
617553|441|CBOE|2013-12-06|50.96|51.87|50.67|51.45|713500
617554|441|CBOE|2013-12-05|50.88|51.18|50.35|50.59|720800
617555|441|CBOE|2013-12-04|50.85|51.27|50.16|51.14|519800
617556|441|CBOE|2013-12-03|52.73|52.8|51.17|51.27|670400
617557|441|CBOE|2013-12-02|52.47|53.85|52.3|52.98|657900
612301|436|CATY|2014-01-17|25.4|25.69|25.38|25.48|347800
612302|436|CATY|2014-01-16|25.99|26.17|25.32|25.36|514300
612303|436|CATY|2014-01-15|26.28|26.51|25.88|26.1|654100
612304|436|CATY|2014-01-14|26.11|26.41|25.91|26.11|415000
612305|436|CATY|2014-01-13|26.06|26.46|25.7|25.92|329300
612306|436|CATY|2014-01-10|26.36|26.36|25.9|26.2|214800
612307|436|CATY|2014-01-09|26.45|26.54|26.15|26.37|204600
612308|436|CATY|2014-01-08|26.11|26.34|26.01|26.32|223200
612309|436|CATY|2014-01-07|26.12|26.51|25.95|26.21|277600
612310|436|CATY|2014-01-06|26.23|26.44|25.86|25.91|352700
612311|436|CATY|2014-01-03|26.18|26.43|25.91|26.14|346600
612312|436|CATY|2014-01-02|26.71|26.71|26|26.14|362400
612313|436|CATY|2013-12-31|26.96|27.11|26.71|26.73|192700
612314|436|CATY|2013-12-30|26.88|27.12|26.74|26.92|284400
612315|436|CATY|2013-12-27|27.08|27.24|26.81|26.97|161200
612316|436|CATY|2013-12-26|27.11|27.2|26.89|26.93|335300
612317|436|CATY|2013-12-24|26.96|27.26|26.96|27|94700
612318|436|CATY|2013-12-23|26.59|27.04|26.2|27|373200
612319|436|CATY|2013-12-20|25.96|26.54|25.79|26.42|991300
612320|436|CATY|2013-12-19|26.23|26.45|25.76|25.86|264900
612321|436|CATY|2013-12-18|25.71|26.25|25.44|26.25|304600
612322|436|CATY|2013-12-17|25.8|25.8|25.33|25.59|206900
612323|436|CATY|2013-12-16|25.42|25.82|25.25|25.78|344300
612324|436|CATY|2013-12-13|25.38|25.55|25|25.23|274600
612325|436|CATY|2013-12-12|25.19|25.47|25.07|25.26|403500
612326|436|CATY|2013-12-11|25.88|25.94|25.08|25.14|371100
612327|436|CATY|2013-12-10|26.01|26.18|25.68|25.75|304900
612328|436|CATY|2013-12-09|26.34|26.46|26.09|26.14|386200
612329|436|CATY|2013-12-06|26.27|26.55|26.2|26.34|334200
612330|436|CATY|2013-12-05|25.89|26.14|25.89|26.07|307400
612331|436|CATY|2013-12-04|26|26.4|25.81|26.05|444000
612332|436|CATY|2013-12-03|27.04|27.07|26.25|26.4|296600
612333|436|CATY|2013-12-02|27.57|27.94|27.12|27.19|318100
601853|428|CASM|2014-01-17|2.01|2.13|1.98|2.03|29200
601854|428|CASM|2014-01-16|2.1|2.1|2.03|2.06|11100
601855|428|CASM|2014-01-15|2.07|2.14|1.95|2.04|10200
601856|428|CASM|2014-01-14|2.15|2.15|1.98|2.03|21700
601857|428|CASM|2014-01-13|2.1|2.15|1.95|1.96|60400
614937|439|CAVM|2013-12-12|34.83|35.26|33.8|33.92|690100
614938|439|CAVM|2013-12-11|35.78|35.97|34.78|34.88|376400
614939|439|CAVM|2013-12-10|35.78|35.97|35.14|35.62|672500
614940|439|CAVM|2013-12-09|35.21|35.75|34.78|35.73|712600
614941|439|CAVM|2013-12-06|35.73|35.95|35.02|35.07|610100
614942|439|CAVM|2013-12-05|35.16|35.4|34.8|35.29|474700
614943|439|CAVM|2013-12-04|34.72|35.49|34.44|35.17|526300
614944|439|CAVM|2013-12-03|35.33|35.86|34.75|34.91|524900
614945|439|CAVM|2013-12-02|36.15|36.27|35.25|35.49|510400
610995|435|CTRX|2014-01-17|50.08|50.08|49.14|49.39|1724200
610996|435|CTRX|2014-01-16|49.65|50.3|49.41|50.24|1038000
610997|435|CTRX|2014-01-15|50.2|50.41|49.3|49.68|1654900
610998|435|CTRX|2014-01-14|50.04|50.56|49.59|50.03|2117800
610999|435|CTRX|2014-01-13|50.08|50.8|49.75|50.28|2176200
611000|435|CTRX|2014-01-10|49.58|50.14|48.55|50.08|1943500
611001|435|CTRX|2014-01-09|48.63|49.73|48.51|49.63|1675800
611002|435|CTRX|2014-01-08|48.75|49.07|47.94|48.66|2085800
611003|435|CTRX|2014-01-07|47.15|48.55|47|48.04|1597800
611004|435|CTRX|2014-01-06|47.93|47.97|46.83|46.86|1090500
611005|435|CTRX|2014-01-03|48.09|48.14|47.46|47.62|861600
611006|435|CTRX|2014-01-02|47.45|48.07|46.92|47.87|1183500
611007|435|CTRX|2013-12-31|47.86|48.04|47.35|47.46|1284100
611008|435|CTRX|2013-12-30|48.03|48.05|47.09|47.7|1104800
611009|435|CTRX|2013-12-27|48.39|48.39|47.71|47.99|1284100
611010|435|CTRX|2013-12-26|48.05|48.38|47.56|47.97|441800
611011|435|CTRX|2013-12-24|48.12|48.38|47.76|48.23|322200
611012|435|CTRX|2013-12-23|48.25|48.32|47.76|48.22|1091600
611013|435|CTRX|2013-12-20|46.7|48.15|46.63|48.01|2720800
611014|435|CTRX|2013-12-19|46.48|46.79|46.22|46.63|1005100
611015|435|CTRX|2013-12-18|45.87|46.6|45.52|46.52|1628500
611016|435|CTRX|2013-12-17|45.07|46.59|44.88|45.74|2638800
611017|435|CTRX|2013-12-16|45.49|46.47|45.24|46.15|1626700
611018|435|CTRX|2013-12-13|45.35|46.04|45|45.48|2739700
611019|435|CTRX|2013-12-12|44.11|44.26|43.49|44|2142100
611020|435|CTRX|2013-12-11|44.33|44.58|44.11|44.33|1302100
611021|435|CTRX|2013-12-10|44.47|44.84|44.31|44.44|1098200
611022|435|CTRX|2013-12-09|45.03|45.16|44.35|44.51|1299100
611023|435|CTRX|2013-12-06|44.8|45.26|44.62|44.99|1501700
611024|435|CTRX|2013-12-05|44.49|44.84|44.21|44.54|1095700
611025|435|CTRX|2013-12-04|44.56|44.67|44.01|44.48|1536800
611026|435|CTRX|2013-12-03|44.92|45.41|44.52|44.77|1027700
611027|435|CTRX|2013-12-02|45.65|45.65|44.94|44.99|1136900
572888|399|CAMT|2014-01-17|5.04|5.68|4.87|4.89|6259700
572889|399|CAMT|2014-01-16|4.5|4.99|4.4|4.87|1995200
572890|399|CAMT|2014-01-15|4.61|4.66|4.42|4.5|616900
572891|399|CAMT|2014-01-14|4.55|4.85|4.35|4.69|1520300
572892|399|CAMT|2014-01-13|4.23|4.8|4.17|4.5|1814700
572893|399|CAMT|2014-01-10|4.34|4.34|4.12|4.21|298500
572894|399|CAMT|2014-01-09|4.31|4.4|4.2|4.25|463500
572895|399|CAMT|2014-01-08|4.36|4.54|4.25|4.33|661100
572896|399|CAMT|2014-01-07|4.27|4.54|4.24|4.36|622700
572897|399|CAMT|2014-01-06|4.22|4.59|4.19|4.24|1055700
572898|399|CAMT|2014-01-03|4.7|5.14|4.42|4.45|2534900
572899|399|CAMT|2014-01-02|4.1|4.67|3.96|4.62|2169800
572900|399|CAMT|2013-12-31|4.15|4.54|3.95|4.05|2526700
572901|399|CAMT|2013-12-30|3.87|4.15|3.85|4.09|858300
572902|399|CAMT|2013-12-27|4.11|4.16|3.8|3.93|768700
572903|399|CAMT|2013-12-26|4.21|4.29|4.01|4.16|1152200
572904|399|CAMT|2013-12-24|4.19|4.2|3.93|4.03|1203800
572905|399|CAMT|2013-12-23|3.83|4.44|3.75|4.4|2947200
572906|399|CAMT|2013-12-20|3.42|3.65|3.42|3.57|706000
572907|399|CAMT|2013-12-19|3.37|3.59|3.37|3.41|864300
572908|399|CAMT|2013-12-18|3.61|3.7|3.33|3.42|983600
572909|399|CAMT|2013-12-17|3.65|3.7|3.58|3.65|488200
572910|399|CAMT|2013-12-16|3.92|3.92|3.62|3.72|1046500
572911|399|CAMT|2013-12-13|3.8|4.42|3.7|3.89|4419300
572912|399|CAMT|2013-12-12|3.71|3.89|3.5|3.54|1381300
572913|399|CAMT|2013-12-11|3.88|3.93|3.56|3.6|1509000
572914|399|CAMT|2013-12-10|3.92|3.99|3.8|3.82|1287000
572915|399|CAMT|2013-12-09|4.3|4.4|3.95|4.11|1486700
572916|399|CAMT|2013-12-06|4.5|4.63|4.07|4.3|1809100
572917|399|CAMT|2013-12-05|4.72|4.81|4.34|4.5|2569600
572918|399|CAMT|2013-12-04|4.6|5.13|4.45|4.68|6420700
572919|399|CAMT|2013-12-03|5.15|5.5|4.51|4.58|8631500
572920|399|CAMT|2013-12-02|4.55|5.75|4.2|5.75|15661800
592711|421|CECO|2014-01-17|6.71|6.9|6.65|6.72|750000
592712|421|CECO|2014-01-16|6.59|6.76|6.5|6.71|757600
592713|421|CECO|2014-01-15|6.27|6.74|6.23|6.62|1291600
625827|452|CNBC|2013-12-17|18.62|18.94|18.54|18.84|55400
625828|452|CNBC|2013-12-16|18|18.73|17.81|18.67|96100
625829|452|CNBC|2013-12-13|18|18|17.6|17.93|58000
625830|452|CNBC|2013-12-12|17.77|18|17.6|17.96|31500
625831|452|CNBC|2013-12-11|17.88|17.89|17.43|17.67|52100
625832|452|CNBC|2013-12-10|17.58|17.9|17.41|17.76|71800
625833|452|CNBC|2013-12-09|17.56|17.65|17|17.54|103400
625834|452|CNBC|2013-12-06|17.45|18.33|17.39|17.72|73800
625835|452|CNBC|2013-12-05|16.85|17.41|16.85|17.33|72400
625836|452|CNBC|2013-12-04|16.5|16.94|16.48|16.75|55200
625837|452|CNBC|2013-12-03|16.31|16.7|16.25|16.6|159400
625838|452|CNBC|2013-12-02|16.5|16.5|16.11|16.22|30400
622580|448|CLDX|2014-01-17|28.68|29.34|27.95|28.32|1967100
622581|448|CLDX|2014-01-16|27.45|28.66|27.27|28.59|2313200
622582|448|CLDX|2014-01-15|28.1|28.2|26.9|27.57|2318100
622583|448|CLDX|2014-01-14|26.43|27.94|25.36|27.65|4091800
622584|448|CLDX|2014-01-13|25.03|26.72|24.26|25.66|4113700
622585|448|CLDX|2014-01-10|23.1|24.47|22.99|24.39|1556300
622586|448|CLDX|2014-01-09|23.56|23.9|22.76|23.12|1195300
622587|448|CLDX|2014-01-08|22.65|23.67|22.3|23.3|1452300
622588|448|CLDX|2014-01-07|22.54|22.81|22.25|22.65|1451700
622589|448|CLDX|2014-01-06|24.8|24.8|22.24|22.33|2382900
622590|448|CLDX|2014-01-03|24.69|24.84|24.03|24.28|1013400
622591|448|CLDX|2014-01-02|24.03|24.68|23.38|24.61|2018800
622592|448|CLDX|2013-12-31|23.41|24.34|23.35|24.21|1890100
622593|448|CLDX|2013-12-30|23.49|23.74|22.86|23.4|1378200
622594|448|CLDX|2013-12-27|24.15|24.61|23.03|23.29|1911600
622595|448|CLDX|2013-12-26|23.23|24.69|23.14|24.03|2981300
622596|448|CLDX|2013-12-24|23.77|23.85|22.86|23.04|677100
622597|448|CLDX|2013-12-23|23.7|24.05|23.41|23.66|1811000
622598|448|CLDX|2013-12-20|23.1|23.66|22.52|23.32|4124000
622599|448|CLDX|2013-12-19|23.94|24.09|22.75|22.98|1897700
622600|448|CLDX|2013-12-18|23.71|24.24|22.79|24.2|2120100
622601|448|CLDX|2013-12-17|23.5|23.68|22.71|23.59|1744300
622602|448|CLDX|2013-12-16|22.92|24.17|22.63|23.71|2283100
622603|448|CLDX|2013-12-13|22.24|22.78|21.94|22.52|2314000
622604|448|CLDX|2013-12-12|22.01|22.78|21.94|22.24|1691100
622605|448|CLDX|2013-12-11|23.91|23.94|21.74|22.05|2993800
622606|448|CLDX|2013-12-10|24.52|24.99|23.45|23.78|2268600
622607|448|CLDX|2013-12-09|25.9|26.01|24.17|24.42|1780700
622608|448|CLDX|2013-12-06|25.47|25.98|24.64|25.87|1730900
622609|448|CLDX|2013-12-05|25.6|26.48|24.82|25.11|5438600
622610|448|CLDX|2013-12-04|26|27.02|25.26|26.16|3542300
622611|448|CLDX|2013-12-03|27.1|27.47|26.72|27.14|1804200
622612|448|CLDX|2013-12-02|28.25|28.28|27|27.18|1797400
634948|459|CENX|2014-01-17|10.98|11.42|10.98|11.12|1055000
634949|459|CENX|2014-01-16|10.27|11.08|10.14|10.96|1248200
634950|459|CENX|2014-01-15|9.89|10.3|9.89|10.28|616000
634951|459|CENX|2014-01-14|9.79|10.02|9.79|9.87|449600
634952|459|CENX|2014-01-13|9.93|10.11|9.72|9.77|479200
634953|459|CENX|2014-01-10|9.94|10.14|9.78|9.96|744300
634954|459|CENX|2014-01-09|9.94|10.07|9.67|10.05|786600
634955|459|CENX|2014-01-08|10.1|10.18|9.94|9.97|685100
634956|459|CENX|2014-01-07|10.34|10.34|10.1|10.12|553200
634957|459|CENX|2014-01-06|10.37|10.4|10.12|10.33|412100
634958|459|CENX|2014-01-03|10.42|10.45|10.27|10.35|301400
634959|459|CENX|2014-01-02|10.38|10.47|10.21|10.39|558400
634960|459|CENX|2013-12-31|10.2|10.49|10.2|10.46|616600
634961|459|CENX|2013-12-30|10.35|10.47|10.19|10.2|533100
634962|459|CENX|2013-12-27|10.04|10.39|9.94|10.39|661700
634963|459|CENX|2013-12-26|10.03|10.18|9.97|9.99|671300
634964|459|CENX|2013-12-24|9.74|10.01|9.72|10|444800
634965|459|CENX|2013-12-23|9.55|9.78|9.42|9.71|485600
634966|459|CENX|2013-12-20|9.29|9.54|9.23|9.51|1432500
634967|459|CENX|2013-12-19|9.18|9.4|9.18|9.24|879900
634968|459|CENX|2013-12-18|9.24|9.35|9.11|9.22|891600
634969|459|CENX|2013-12-17|8.52|9.27|8.49|9.18|1229900
634970|459|CENX|2013-12-16|9.17|9.3|9.02|9.29|587600
634971|459|CENX|2013-12-13|9.1|9.17|8.98|9.15|578600
634972|459|CENX|2013-12-12|8.9|9.11|8.81|9.04|620700
634973|459|CENX|2013-12-11|8.93|8.99|8.84|8.92|845600
634974|459|CENX|2013-12-10|8.9|9|8.78|8.95|396500
634975|459|CENX|2013-12-09|8.76|8.96|8.66|8.93|451400
634976|459|CENX|2013-12-06|9|9|8.74|8.76|499500
634977|459|CENX|2013-12-05|8.71|8.9|8.71|8.86|377200
634978|459|CENX|2013-12-04|8.73|8.96|8.61|8.75|893300
634979|459|CENX|2013-12-03|8.86|8.94|8.75|8.8|857900
634980|459|CENX|2013-12-02|8.96|9.04|8.78|8.92|625800
597967|425|CRZO|2013-12-02|40.28|40.82|39.52|40.5|913800
596629|424|CART|2014-01-17|3.4|3.4|3.4|3.4|4400
596630|424|CART|2014-01-16|3.45|3.45|3.38|3.38|900
596631|424|CART|2014-01-15|3.56|3.58|3.37|3.37|13500
596632|424|CART|2014-01-14|3.56|3.56|3.53|3.55|900
596633|424|CART|2014-01-13|3.49|3.53|3.48|3.53|1100
596634|424|CART|2014-01-10|3.5|3.5|3.48|3.48|3900
596635|424|CART|2014-01-09|3.5|3.5|3.49|3.5|1200
596636|424|CART|2014-01-08|3.51|3.53|3.33|3.52|3900
596637|424|CART|2014-01-07|3.47|3.48|3.47|3.48|200
596638|424|CART|2014-01-06|3.5|3.5|3.41|3.41|2100
596639|424|CART|2014-01-03|3.39|3.5|3.39|3.47|1700
596640|424|CART|2014-01-02|3.31|3.48|3.31|3.43|4200
596641|424|CART|2013-12-31|3.19|3.78|3.1|3.31|23400
596642|424|CART|2013-12-30|3|3.15|3|3.15|7100
596643|424|CART|2013-12-27|3.03|3.18|2.96|3.13|2800
596644|424|CART|2013-12-26|2.96|2.98|2.96|2.98|1400
596645|424|CART|2013-12-24|3.07|3.07|2.96|3.07|15000
596646|424|CART|2013-12-23|3.02|3.1|2.98|3.09|2500
596647|424|CART|2013-12-20|2.96|3.11|2.96|3.05|23400
596648|424|CART|2013-12-19|3.08|3.2|3.01|3.04|2500
596649|424|CART|2013-12-18|3.12|3.19|3.03|3.16|8100
596650|424|CART|2013-12-17|3.15|3.15|2.96|2.98|31900
596651|424|CART|2013-12-16|3.13|3.15|3.13|3.15|10700
596652|424|CART|2013-12-13|3.13|3.13|3.13|3.13|100
596653|424|CART|2013-12-12|3.13|3.13|3.1|3.13|1400
596654|424|CART|2013-12-11|2.96|3.09|2.96|3.09|3800
596655|424|CART|2013-12-10|3.05|3.08|3.05|3.08|3200
596656|424|CART|2013-12-09|3|3.04|3|3.04|3900
596657|424|CART|2013-12-06|3.06|3.06|3|3.02|2100
596658|424|CART|2013-12-05|3.05|3.05|3.05|3.05|1100
596659|424|CART|2013-12-04|3.04|3.04|3.04|3.04|100
596660|424|CART|2013-12-03|3.05|3.05|3.05|3.05|0
596661|424|CART|2013-12-02|3|3.05|3|3.05|6700
591405|420|CATM|2014-01-17|41.77|42.06|40.18|40.35|610800
591406|420|CATM|2014-01-16|41|42.17|41|41.7|597600
591407|420|CATM|2014-01-15|41.93|42|41.11|41.19|582300
591408|420|CATM|2014-01-14|41.45|42.31|41|41.66|650600
591409|420|CATM|2014-01-13|43.62|44|42.68|42.86|602400
591410|420|CATM|2014-01-10|43.09|43.93|42.85|43.88|564900
591411|420|CATM|2014-01-09|43.06|43.34|42.79|43.01|343300
591412|420|CATM|2014-01-08|43.33|43.33|42.44|42.78|418900
591413|420|CATM|2014-01-07|42.77|42.99|42.12|42.51|408100
591414|420|CATM|2014-01-06|42.99|43.36|42.3|42.45|385900
591415|420|CATM|2014-01-03|42.56|43.15|42.31|42.91|268100
591416|420|CATM|2014-01-02|43.15|43.24|41.97|42.53|289200
591417|420|CATM|2013-12-31|43.54|43.77|43.25|43.45|307100
591418|420|CATM|2013-12-30|43.5|43.5|42.81|43.43|377400
591419|420|CATM|2013-12-27|44.16|44.16|43.12|43.59|174400
591420|420|CATM|2013-12-26|43.75|44.26|43.59|43.97|289200
591421|420|CATM|2013-12-24|44.16|44.43|43.42|43.67|257000
591422|420|CATM|2013-12-23|44.16|44.46|43.64|44.31|263900
591423|420|CATM|2013-12-20|43.04|44.09|42.45|43.87|560500
591424|420|CATM|2013-12-19|43.17|43.55|42.7|42.87|317200
591425|420|CATM|2013-12-18|42.82|43.39|42.61|43.35|404400
591426|420|CATM|2013-12-17|42.43|42.85|42.1|42.78|214800
591427|420|CATM|2013-12-16|41.99|42.7|41.99|42.43|243500
591428|420|CATM|2013-12-13|41.75|42.09|41.37|41.89|199100
591429|420|CATM|2013-12-12|41.72|42.06|41.38|41.73|269400
591430|420|CATM|2013-12-11|42.25|42.47|41.57|41.64|256900
591431|420|CATM|2013-12-10|42.37|42.66|42|42.15|252800
591432|420|CATM|2013-12-09|42.98|42.99|42.26|42.57|304700
591433|420|CATM|2013-12-06|43|43|42.31|42.82|193400
591434|420|CATM|2013-12-05|42.42|42.84|42.21|42.51|175700
591435|420|CATM|2013-12-04|42.32|43.12|42.12|42.47|259200
591436|420|CATM|2013-12-03|42.35|42.74|42.17|42.55|237200
591437|420|CATM|2013-12-02|42.5|42.72|42.02|42.34|478700
582781|411|CLACU|2014-01-17|10.38|10.38|10.38|10.38|0
582782|411|CLACU|2014-01-16|10.4|10.6|10.38|10.38|900
582783|411|CLACU|2014-01-15|10.1|10.1|10.1|10.1|0
582784|411|CLACU|2014-01-14|10.95|10.95|10.05|10.1|13400
582785|411|CLACU|2014-01-13|10.75|10.75|10.75|10.75|0
582786|411|CLACU|2014-01-10|10.3|10.75|10.3|10.75|400
582787|411|CLACU|2014-01-09|10.1|10.1|10.1|10.1|0
582788|411|CLACU|2014-01-08|10.48|10.48|10.1|10.1|1100
582789|411|CLACU|2014-01-07|10.45|10.45|10.45|10.45|0
582790|411|CLACU|2014-01-06|10.45|10.45|10.45|10.45|0
582791|411|CLACU|2014-01-03|10.45|10.45|10.45|10.45|0
601858|428|CASM|2014-01-10|2.09|2.19|2.09|2.15|69400
601859|428|CASM|2014-01-09|2.04|2.2|1.87|2.13|157600
601860|428|CASM|2014-01-08|2|2.35|1.95|2.08|755700
601861|428|CASM|2014-01-07|1.94|1.95|1.81|1.83|23500
601862|428|CASM|2014-01-06|2|2|1.83|1.84|8100
601863|428|CASM|2014-01-03|1.84|2.06|1.84|1.98|50200
601864|428|CASM|2014-01-02|1.65|1.84|1.65|1.84|42600
601865|428|CASM|2013-12-31|1.72|1.73|1.64|1.7|35500
601866|428|CASM|2013-12-30|1.68|1.75|1.65|1.65|49300
601867|428|CASM|2013-12-27|1.79|1.85|1.67|1.75|100900
601868|428|CASM|2013-12-26|1.8|1.83|1.72|1.75|11900
601869|428|CASM|2013-12-24|1.75|1.84|1.73|1.78|19700
601870|428|CASM|2013-12-23|1.82|1.82|1.74|1.81|2700
601871|428|CASM|2013-12-20|1.86|1.86|1.73|1.73|37600
601872|428|CASM|2013-12-19|1.83|1.86|1.8|1.81|39900
601873|428|CASM|2013-12-18|1.83|1.9|1.8|1.88|2900
601874|428|CASM|2013-12-17|1.82|1.95|1.82|1.9|20800
601875|428|CASM|2013-12-16|1.91|1.98|1.74|1.87|32400
601876|428|CASM|2013-12-13|1.85|1.91|1.74|1.87|37600
601877|428|CASM|2013-12-12|1.73|1.94|1.7|1.85|40400
601878|428|CASM|2013-12-11|1.93|2|1.8|1.89|54400
601879|428|CASM|2013-12-10|1.79|1.89|1.79|1.89|48700
601880|428|CASM|2013-12-09|1.78|1.8|1.71|1.78|32300
601881|428|CASM|2013-12-06|1.75|1.85|1.7|1.71|44800
601882|428|CASM|2013-12-05|1.88|1.89|1.7|1.7|155300
601883|428|CASM|2013-12-04|1.5|1.94|1.5|1.93|1041200
601884|428|CASM|2013-12-03|1.51|1.55|1.49|1.5|54200
601885|428|CASM|2013-12-02|1.52|1.65|1.47|1.48|100500
618573|443|CECE|2014-01-17|16.82|17|16.38|16.4|71800
618574|443|CECE|2014-01-16|17.09|17.33|16.75|16.89|127300
618575|443|CECE|2014-01-15|17.03|17.26|17.01|17.1|124700
618576|443|CECE|2014-01-14|17.12|17.13|16.85|17.03|98300
618577|443|CECE|2014-01-13|17.67|17.78|16.76|17.06|176500
618578|443|CECE|2014-01-10|17.42|17.72|17.32|17.66|178900
618579|443|CECE|2014-01-09|16.9|17.45|16.81|17.42|220400
618580|443|CECE|2014-01-08|16.55|17|16.46|16.8|149600
618581|443|CECE|2014-01-07|16.48|16.89|16.13|16.55|89300
618582|443|CECE|2014-01-06|16.6|16.6|16.04|16.42|124000
618583|443|CECE|2014-01-03|16.1|16.7|16.06|16.54|91600
618584|443|CECE|2014-01-02|16.15|16.23|15.85|16.08|139300
618585|443|CECE|2013-12-31|16.3|16.3|16.09|16.15|123000
618586|443|CECE|2013-12-30|16.41|16.41|16.14|16.27|104700
618587|443|CECE|2013-12-27|16.91|17.18|16.19|16.41|93800
618588|443|CECE|2013-12-26|17.32|17.56|16.8|16.8|117500
618589|443|CECE|2013-12-24|16.29|17.41|16.29|17.18|152800
618590|443|CECE|2013-12-23|15.45|15.91|15.17|15.84|68600
618591|443|CECE|2013-12-20|15.18|15.8|15.18|15.32|311400
618592|443|CECE|2013-12-19|15.25|15.42|15.05|15.1|80700
618593|443|CECE|2013-12-18|15.11|15.53|15|15.22|146100
618594|443|CECE|2013-12-17|15.38|15.38|15.08|15.13|137800
618595|443|CECE|2013-12-16|15.4|15.82|15|15.39|155100
618596|443|CECE|2013-12-13|15.61|15.74|15.34|15.38|139700
618597|443|CECE|2013-12-12|15.28|15.86|15.25|15.67|173200
618598|443|CECE|2013-12-11|15.48|15.7|15.04|15.29|100600
618599|443|CECE|2013-12-10|15.75|15.84|15.35|15.45|333700
618600|443|CECE|2013-12-09|15.86|15.86|15.42|15.77|176800
618601|443|CECE|2013-12-06|15.33|15.99|15.18|15.89|429200
618602|443|CECE|2013-12-05|15.11|15.36|15|15.14|72600
618603|443|CECE|2013-12-04|14.39|15.12|14.18|15.09|257700
618604|443|CECE|2013-12-03|15.11|15.27|14.13|14.5|255900
618605|443|CECE|2013-12-02|15.95|16.04|15.01|15.14|131300
616219|440|CBEY|2014-01-17|6.96|7.05|6.92|6.94|142500
616220|440|CBEY|2014-01-16|7|7.03|6.85|6.97|152900
616221|440|CBEY|2014-01-15|6.91|7.07|6.87|7.01|127500
616222|440|CBEY|2014-01-14|6.97|7|6.88|6.92|105600
616223|440|CBEY|2014-01-13|6.9|7.14|6.86|6.92|127400
616224|440|CBEY|2014-01-10|6.94|7.01|6.84|6.95|222800
616225|440|CBEY|2014-01-09|6.95|6.95|6.85|6.93|116800
616226|440|CBEY|2014-01-08|7.01|7.03|6.83|6.95|376800
616227|440|CBEY|2014-01-07|6.96|7.06|6.93|7.04|165600
616228|440|CBEY|2014-01-06|6.98|7.17|6.86|6.95|238100
616229|440|CBEY|2014-01-03|6.97|7.04|6.86|6.97|219200
616230|440|CBEY|2014-01-02|6.84|6.98|6.78|6.97|261200
616231|440|CBEY|2013-12-31|6.91|6.95|6.83|6.89|269100
616232|440|CBEY|2013-12-30|6.94|6.98|6.84|6.88|216200
616233|440|CBEY|2013-12-27|6.94|6.99|6.84|6.92|110800
616234|440|CBEY|2013-12-26|6.98|7.04|6.85|6.91|103600
616235|440|CBEY|2013-12-24|6.86|7|6.86|6.92|174900
592714|421|CECO|2014-01-14|5.95|6.36|5.91|6.24|1001100
592715|421|CECO|2014-01-13|6.29|6.38|5.88|5.94|1137800
592716|421|CECO|2014-01-10|6.11|6.22|6.01|6.13|722200
592717|421|CECO|2014-01-09|6.18|6.41|6.07|6.12|1617500
592718|421|CECO|2014-01-08|5.79|6.29|5.79|6.1|2762600
592719|421|CECO|2014-01-07|5.68|5.85|5.6|5.66|947700
592720|421|CECO|2014-01-06|5.55|5.69|5.45|5.62|976400
592721|421|CECO|2014-01-03|5.64|5.65|5.28|5.51|1062400
592722|421|CECO|2014-01-02|5.67|5.69|5.51|5.64|749600
592723|421|CECO|2013-12-31|5.62|5.75|5.54|5.7|817900
592724|421|CECO|2013-12-30|5.68|5.76|5.62|5.65|755400
592725|421|CECO|2013-12-27|5.77|5.83|5.61|5.7|724000
592726|421|CECO|2013-12-26|5.74|5.89|5.65|5.73|841600
592727|421|CECO|2013-12-24|5.5|5.75|5.47|5.69|450600
592728|421|CECO|2013-12-23|5.43|5.53|5.35|5.47|1079100
592729|421|CECO|2013-12-20|5.18|5.45|5.06|5.44|1140400
592730|421|CECO|2013-12-19|5.07|5.3|5.07|5.19|790900
592731|421|CECO|2013-12-18|5.19|5.24|4.95|5.1|1139300
592732|421|CECO|2013-12-17|5.19|5.33|5.12|5.19|1281000
592733|421|CECO|2013-12-16|4.82|5.21|4.82|5.21|1914100
592734|421|CECO|2013-12-13|4.72|4.87|4.55|4.77|1185700
592735|421|CECO|2013-12-12|4.59|4.75|4.5|4.68|919600
592736|421|CECO|2013-12-11|4.74|4.96|4.57|4.6|1259500
592737|421|CECO|2013-12-10|4.48|4.85|4.41|4.82|1248400
592738|421|CECO|2013-12-09|4.48|4.53|4.41|4.51|864600
592739|421|CECO|2013-12-06|4.55|4.6|4.38|4.49|1049300
592740|421|CECO|2013-12-05|4.65|4.76|4.48|4.51|981200
592741|421|CECO|2013-12-04|4.75|4.79|4.6|4.62|712900
592742|421|CECO|2013-12-03|4.86|4.97|4.71|4.77|787400
592743|421|CECO|2013-12-02|5.04|5.05|4.77|4.89|1125800
637560|461|CNTY|2014-01-17|5.36|5.62|5.31|5.62|253600
637561|461|CNTY|2014-01-16|5.09|5.33|5.01|5.33|167100
637562|461|CNTY|2014-01-15|5.12|5.15|5.02|5.13|99500
637563|461|CNTY|2014-01-14|5.11|5.16|5.07|5.16|214500
637564|461|CNTY|2014-01-13|4.99|5.13|4.91|5.06|133500
637565|461|CNTY|2014-01-10|5.09|5.11|4.95|5.05|200300
637566|461|CNTY|2014-01-09|5.1|5.16|5.09|5.13|99900
637567|461|CNTY|2014-01-08|5.18|5.2|5.05|5.14|114900
637568|461|CNTY|2014-01-07|5.22|5.24|5.13|5.21|90400
637569|461|CNTY|2014-01-06|5.22|5.24|5.17|5.23|52200
637570|461|CNTY|2014-01-03|5.27|5.27|5.13|5.25|127800
637571|461|CNTY|2014-01-02|5.18|5.27|5.17|5.23|68900
637572|461|CNTY|2013-12-31|5.23|5.28|5.18|5.21|74800
637573|461|CNTY|2013-12-30|5.2|5.3|5.17|5.18|71900
637574|461|CNTY|2013-12-27|5.2|5.3|5.18|5.24|74300
637575|461|CNTY|2013-12-26|5.3|5.38|5.21|5.29|75700
637576|461|CNTY|2013-12-24|5.18|5.3|5.16|5.29|73500
637577|461|CNTY|2013-12-23|5.22|5.26|5.16|5.21|199200
637578|461|CNTY|2013-12-20|5.23|5.26|5.19|5.26|90600
637579|461|CNTY|2013-12-19|5.32|5.35|5.14|5.23|91300
637580|461|CNTY|2013-12-18|5.22|5.34|5.18|5.33|184700
637581|461|CNTY|2013-12-17|5.11|5.23|5.1|5.23|276700
637582|461|CNTY|2013-12-16|5.13|5.24|5.05|5.13|76000
637583|461|CNTY|2013-12-13|5.1|5.2|5.04|5.13|110100
637584|461|CNTY|2013-12-12|5.12|5.17|5.08|5.11|107600
637585|461|CNTY|2013-12-11|5.1|5.22|5.05|5.11|109100
637586|461|CNTY|2013-12-10|5.2|5.28|5.05|5.07|85100
637587|461|CNTY|2013-12-09|5.1|5.23|5.01|5.21|277100
637588|461|CNTY|2013-12-06|5.03|5.09|4.86|5.05|244800
637589|461|CNTY|2013-12-05|4.93|5.03|4.85|4.95|88400
637590|461|CNTY|2013-12-04|5.01|5.14|4.76|4.91|299800
637591|461|CNTY|2013-12-03|5.02|5.17|5|5.07|111600
637592|461|CNTY|2013-12-02|5.22|5.27|4.98|5.02|284600
658387|482|CHFC|2014-01-17|31.08|31.35|30.75|30.99|62500
658388|482|CHFC|2014-01-16|31.14|31.61|30.74|31.03|58700
658389|482|CHFC|2014-01-15|31.19|31.63|31.07|31.14|40200
658390|482|CHFC|2014-01-14|31.01|31.36|30.78|31.13|36800
658391|482|CHFC|2014-01-13|30.82|31.12|30.62|30.95|90600
658392|482|CHFC|2014-01-10|31.23|31.23|30.73|30.96|72100
658393|482|CHFC|2014-01-09|31.23|31.25|30.79|31.17|36300
658394|482|CHFC|2014-01-08|31.52|31.52|31.07|31.14|39800
658395|482|CHFC|2014-01-07|31.19|32|31.12|31.48|70300
658396|482|CHFC|2014-01-06|31.53|31.53|30.97|31.06|77400
658397|482|CHFC|2014-01-03|31.25|31.61|30.56|31.3|71600
658398|482|CHFC|2014-01-02|31.46|31.61|30.94|31.27|74900
658399|482|CHFC|2013-12-31|31.71|31.89|31.6|31.67|74400
658400|482|CHFC|2013-12-30|32.05|32.1|31.68|31.75|64800
658401|482|CHFC|2013-12-27|32.32|32.32|31.93|32.12|59000
582792|411|CLACU|2014-01-02|10.45|10.45|10.45|10.45|0
582793|411|CLACU|2013-12-31|10.45|10.45|10.45|10.45|0
582794|411|CLACU|2013-12-30|10.45|10.45|10.45|10.45|0
582795|411|CLACU|2013-12-27|10.45|10.45|10.45|10.45|0
582796|411|CLACU|2013-12-26|10.45|10.45|10.45|10.45|0
582797|411|CLACU|2013-12-24|10.45|10.45|10.45|10.45|0
582798|411|CLACU|2013-12-23|10.45|10.45|10.45|10.45|0
582799|411|CLACU|2013-12-20|10.45|10.45|10.45|10.45|100
582800|411|CLACU|2013-12-19|10.12|10.12|10.12|10.12|0
582801|411|CLACU|2013-12-18|10.12|10.12|10.12|10.12|0
582802|411|CLACU|2013-12-17|10.12|10.12|10.12|10.12|0
582803|411|CLACU|2013-12-16|11|11|10.12|10.12|18800
582804|411|CLACU|2013-12-13|10.25|10.25|10.25|10.25|0
582805|411|CLACU|2013-12-12|10.04|10.25|10.01|10.25|500
582806|411|CLACU|2013-12-11|10.48|10.48|10.48|10.48|0
582807|411|CLACU|2013-12-10|10.48|10.48|10.48|10.48|100
582808|411|CLACU|2013-12-09|10.01|10.01|10.01|10.01|100
582809|411|CLACU|2013-12-06|10|10|10|10|0
582810|411|CLACU|2013-12-05|10|10|10|10|800
582811|411|CLACU|2013-12-04|10.07|10.07|10.07|10.07|0
582812|411|CLACU|2013-12-03|10.06|10.49|10.05|10.07|18600
582813|411|CLACU|2013-12-02|10.49|10.49|10.49|10.49|0
599241|426|TAST|2014-01-17|6.4|6.48|6.33|6.35|56000
599242|426|TAST|2014-01-16|6.34|6.45|6.34|6.39|69000
599243|426|TAST|2014-01-15|6.18|6.42|6.14|6.39|42200
599244|426|TAST|2014-01-14|6.13|6.37|6.08|6.19|73100
599245|426|TAST|2014-01-13|6.26|6.55|5.93|6.12|85600
599246|426|TAST|2014-01-10|6.39|6.47|6.27|6.28|57100
599247|426|TAST|2014-01-09|6.53|6.57|6.35|6.37|31700
599248|426|TAST|2014-01-08|6.45|6.55|6.37|6.49|54400
599249|426|TAST|2014-01-07|6.35|6.55|6.35|6.4|43000
599250|426|TAST|2014-01-06|6.56|6.6|6.27|6.31|82500
599251|426|TAST|2014-01-03|6.49|6.68|6.49|6.59|103100
599252|426|TAST|2014-01-02|6.61|6.67|6.44|6.49|51200
599253|426|TAST|2013-12-31|6.63|6.77|6.58|6.61|44500
599254|426|TAST|2013-12-30|6.69|6.78|6.57|6.61|35600
599255|426|TAST|2013-12-27|6.65|6.75|6.56|6.66|30400
599256|426|TAST|2013-12-26|6.62|6.79|6.54|6.62|39800
599257|426|TAST|2013-12-24|6.39|6.78|6.39|6.6|30500
599258|426|TAST|2013-12-23|6.28|6.51|6.26|6.4|59800
599259|426|TAST|2013-12-20|6.03|6.36|5.9|6.28|122600
599260|426|TAST|2013-12-19|6.03|6.23|5.94|6|41200
599261|426|TAST|2013-12-18|5.89|6.07|5.89|6.02|61700
599262|426|TAST|2013-12-17|6.03|6.07|5.87|5.9|25900
599263|426|TAST|2013-12-16|5.95|6.1|5.87|6.04|58700
599264|426|TAST|2013-12-13|5.97|6.12|5.85|5.89|132500
599265|426|TAST|2013-12-12|6.1|6.36|5.92|5.94|69600
599266|426|TAST|2013-12-11|6.26|6.38|6.07|6.11|46200
599267|426|TAST|2013-12-10|6.45|6.69|6.28|6.28|59100
599268|426|TAST|2013-12-09|6.66|6.75|6.37|6.44|55900
599269|426|TAST|2013-12-06|6.61|6.83|6.55|6.69|77000
599270|426|TAST|2013-12-05|6.56|6.69|6.49|6.56|65300
599271|426|TAST|2013-12-04|6.54|6.75|6.5|6.54|95500
599272|426|TAST|2013-12-03|6.41|6.86|6.41|6.54|100800
599273|426|TAST|2013-12-02|6.68|6.9|6.39|6.4|46000
595323|423|CLBH|2014-01-17|10.35|10.39|10.35|10.38|1800
595324|423|CLBH|2014-01-16|10.41|10.42|10.41|10.42|200
595325|423|CLBH|2014-01-15|10.25|10.46|10.24|10.37|12500
595326|423|CLBH|2014-01-14|10.24|10.24|10|10.13|1700
595327|423|CLBH|2014-01-13|9.97|9.97|9.97|9.97|0
595328|423|CLBH|2014-01-10|10.39|10.39|9.7|9.97|38200
595329|423|CLBH|2014-01-09|10.01|10.4|10|10.3|13500
595330|423|CLBH|2014-01-08|10.28|10.32|10.02|10.09|3900
595331|423|CLBH|2014-01-07|10.28|10.28|10.26|10.27|2600
595332|423|CLBH|2014-01-06|10.26|10.26|10.2|10.2|6200
595333|423|CLBH|2014-01-03|10.2|10.26|10.06|10.26|1700
595334|423|CLBH|2014-01-02|10.17|10.26|10|10.25|15800
595335|423|CLBH|2013-12-31|10.08|10.14|10.08|10.12|7300
595336|423|CLBH|2013-12-30|10.1|10.1|10.1|10.1|200
595337|423|CLBH|2013-12-27|10.25|10.25|10.25|10.25|7200
595338|423|CLBH|2013-12-26|10.02|10.25|10.02|10.11|1400
595339|423|CLBH|2013-12-24|10.32|10.32|10.26|10.26|800
595340|423|CLBH|2013-12-23|10.18|10.2|10.08|10.2|3900
595341|423|CLBH|2013-12-20|10.16|10.35|10.15|10.15|10200
595342|423|CLBH|2013-12-19|9.96|10.19|9.96|10.1|3300
595343|423|CLBH|2013-12-18|10.04|10.05|9.32|10.05|5000
595344|423|CLBH|2013-12-17|10.1|10.11|10.05|10.05|3500
595345|423|CLBH|2013-12-16|10.17|10.35|10.04|10.1|700
633642|458|CVCY|2014-01-17|11.48|11.53|11.34|11.53|1800
633643|458|CVCY|2014-01-16|11.5|11.61|11.41|11.58|8000
633644|458|CVCY|2014-01-15|10.94|11.5|10.68|11.49|12600
633645|458|CVCY|2014-01-14|10.77|10.98|10.77|10.98|1300
633646|458|CVCY|2014-01-13|10.94|10.94|10.75|10.82|3200
633647|458|CVCY|2014-01-10|10.96|10.96|10.67|10.76|11900
633648|458|CVCY|2014-01-09|11.02|11.63|10.85|10.86|13400
633649|458|CVCY|2014-01-08|11|11.4|10.86|11.06|9000
633650|458|CVCY|2014-01-07|11|11.08|10.85|10.98|5200
633651|458|CVCY|2014-01-06|11.51|11.51|10.86|10.99|17600
633652|458|CVCY|2014-01-03|10.76|11.7|10.69|11.7|5700
633653|458|CVCY|2014-01-02|11.05|11.05|10.8|10.85|30900
633654|458|CVCY|2013-12-31|11.25|11.39|10.73|11.25|27400
633655|458|CVCY|2013-12-30|10.95|11.34|10.7|11.27|16100
633656|458|CVCY|2013-12-27|10.75|11|10.75|11|6800
633657|458|CVCY|2013-12-26|11.45|11.45|10.55|10.86|19700
633658|458|CVCY|2013-12-24|11.58|11.93|11.35|11.44|5300
633659|458|CVCY|2013-12-23|11.91|11.96|11.5|11.67|25100
633660|458|CVCY|2013-12-20|10.53|12.82|10.53|12.69|217400
633661|458|CVCY|2013-12-19|10.75|11.16|10.33|10.5|57800
633662|458|CVCY|2013-12-18|10.78|10.9|10.26|10.38|21100
633663|458|CVCY|2013-12-17|10.94|11.47|10.51|10.55|10200
633664|458|CVCY|2013-12-16|10.62|10.95|10.5|10.6|27000
633665|458|CVCY|2013-12-13|10.72|10.74|10.36|10.52|10900
633666|458|CVCY|2013-12-12|10.28|10.53|10.28|10.4|12300
633667|458|CVCY|2013-12-11|10.31|10.45|10.31|10.34|2700
633668|458|CVCY|2013-12-10|10.24|10.55|10.1|10.31|10500
633669|458|CVCY|2013-12-09|10.83|10.85|10.07|10.3|10200
633670|458|CVCY|2013-12-06|10.08|10.69|10.05|10.52|5600
633671|458|CVCY|2013-12-05|10.34|10.34|10.1|10.1|12200
633672|458|CVCY|2013-12-04|10.35|10.75|10.35|10.36|4200
633673|458|CVCY|2013-12-03|10.65|10.78|10.5|10.5|9600
633674|458|CVCY|2013-12-02|10.57|10.75|10.57|10.71|5200
628418|454|CETV|2014-01-17|3.19|3.3|3.19|3.24|428100
628419|454|CETV|2014-01-16|3.2|3.21|3.1|3.2|461800
628420|454|CETV|2014-01-15|3.17|3.24|3.09|3.17|718000
628421|454|CETV|2014-01-14|3.04|3.25|3.01|3.12|688900
628422|454|CETV|2014-01-13|3.15|3.18|3|3.03|868100
628423|454|CETV|2014-01-10|3.26|3.27|3.1|3.15|645700
628424|454|CETV|2014-01-09|3.36|3.38|3.15|3.27|652900
628425|454|CETV|2014-01-08|3.19|3.35|3.03|3.33|1104600
628426|454|CETV|2014-01-07|3.48|3.48|3.31|3.37|802800
628427|454|CETV|2014-01-06|3.74|3.74|3.41|3.48|826500
628428|454|CETV|2014-01-03|3.72|3.91|3.7|3.72|457100
628429|454|CETV|2014-01-02|3.82|3.82|3.7|3.74|494200
628430|454|CETV|2013-12-31|3.71|3.91|3.63|3.84|823200
628431|454|CETV|2013-12-30|3.73|3.79|3.67|3.69|601700
628432|454|CETV|2013-12-27|3.62|3.86|3.58|3.77|930400
628433|454|CETV|2013-12-26|3.75|3.87|3.7|3.75|860800
628434|454|CETV|2013-12-24|3.44|3.85|3.4|3.71|416200
628435|454|CETV|2013-12-23|3.34|3.45|3.26|3.41|710000
628436|454|CETV|2013-12-20|2.92|3.3|2.92|3.26|1565900
628437|454|CETV|2013-12-19|2.95|3.03|2.93|2.99|539700
628438|454|CETV|2013-12-18|3.02|3.02|2.87|2.99|683000
628439|454|CETV|2013-12-17|3.01|3.05|2.86|3|652500
628440|454|CETV|2013-12-16|3.04|3.09|2.93|3|1286500
628441|454|CETV|2013-12-13|2.89|3.06|2.85|3.04|1485800
628442|454|CETV|2013-12-12|2.6|2.92|2.6|2.9|3657300
628443|454|CETV|2013-12-11|2.65|2.69|2.56|2.6|747700
628444|454|CETV|2013-12-10|2.63|2.75|2.61|2.66|561300
628445|454|CETV|2013-12-09|2.65|2.66|2.56|2.66|614800
628446|454|CETV|2013-12-06|2.64|2.66|2.6|2.64|565700
628447|454|CETV|2013-12-05|2.63|2.67|2.6|2.61|491200
628448|454|CETV|2013-12-04|2.54|2.73|2.49|2.63|632300
628449|454|CETV|2013-12-03|2.51|2.57|2.44|2.56|493800
628450|454|CETV|2013-12-02|2.51|2.6|2.49|2.5|807500
619968|445|CELG|2014-01-17|165.27|168.4|165.27|167.04|3353100
619969|445|CELG|2014-01-16|165.05|167.61|165|167.6|2273700
619970|445|CELG|2014-01-15|167.8|168|164.95|165.35|2813700
619971|445|CELG|2014-01-14|165.34|167.63|162.7|167.04|3894900
619972|445|CELG|2014-01-13|170.47|174.66|163.03|164.9|7857500
619973|445|CELG|2014-01-10|168.75|169.86|164.54|169.81|2784000
619974|445|CELG|2014-01-09|168.67|171|167.3|168.7|1796000
619975|445|CELG|2014-01-08|164.9|168.55|164.04|167.46|2659000
619976|445|CELG|2014-01-07|164.94|166.82|164.33|164.61|2835000
619977|445|CELG|2014-01-06|165.89|166.85|160.5|162.62|4609600
619978|445|CELG|2014-01-03|171.49|171.79|169.3|169.81|1589800
619979|445|CELG|2014-01-02|169.01|172.34|168.17|171.94|2377700
619980|445|CELG|2013-12-31|168.78|170.09|167.81|168.97|1490400
619981|445|CELG|2013-12-30|168.89|169.95|168|168.98|1240900
619982|445|CELG|2013-12-27|169.21|170.47|168.3|168.93|1257400
619983|445|CELG|2013-12-26|167.39|169.84|167.38|169.14|1219400
619984|445|CELG|2013-12-24|167.69|168.34|166.05|167.42|820200
619985|445|CELG|2013-12-23|168.76|169.7|167|168.35|1748000
619986|445|CELG|2013-12-20|164.7|168|164.61|167.48|3643500
619987|445|CELG|2013-12-19|162.19|164.3|162|164.02|2166400
619988|445|CELG|2013-12-18|161.03|162.49|157.18|162.48|3516500
619989|445|CELG|2013-12-17|164.04|164.17|160|160.79|2621200
619990|445|CELG|2013-12-16|166|167.79|163.29|163.38|2457700
619991|445|CELG|2013-12-13|166.81|166.85|164|164.9|2702000
619992|445|CELG|2013-12-12|165.36|168.32|165|165.52|2120200
619993|445|CELG|2013-12-11|169.28|170.49|165.71|166.05|3051000
619994|445|CELG|2013-12-10|170.53|172.95|168.24|170.77|3400300
619995|445|CELG|2013-12-09|170.47|173.8|168.57|170.01|5024500
619996|445|CELG|2013-12-06|167.18|167.25|163.94|166.43|2547000
619997|445|CELG|2013-12-05|163.32|166|162.26|164.51|3280800
619998|445|CELG|2013-12-04|159.5|161.45|158.05|160.07|1794100
619999|445|CELG|2013-12-03|161.7|162.68|159.59|159.93|2411300
620000|445|CELG|2013-12-02|161.87|163.18|160.31|163.11|1831500
636254|460|CNBKA|2014-01-17|34|34.1|33.95|33.97|7400
636255|460|CNBKA|2014-01-16|33.81|33.95|33.8|33.95|3000
636256|460|CNBKA|2014-01-15|34|34|33.9|33.95|3800
636257|460|CNBKA|2014-01-14|33.97|34.19|33.24|34.19|2600
636258|460|CNBKA|2014-01-13|34.1|34.35|33.75|34|13100
636259|460|CNBKA|2014-01-10|33.89|34.5|33.89|34.09|3200
636260|460|CNBKA|2014-01-09|34.1|34.33|33.75|33.75|7700
636261|460|CNBKA|2014-01-08|33.92|34.68|33.91|34.1|2800
636262|460|CNBKA|2014-01-07|33.71|33.94|33.5|33.94|2100
636263|460|CNBKA|2014-01-06|34.4|34.4|33.01|33.56|9800
636264|460|CNBKA|2014-01-03|33|34.12|33|33.93|14000
636265|460|CNBKA|2014-01-02|33.01|33.41|32.95|33|23000
636266|460|CNBKA|2013-12-31|35.02|35.4|33.02|33.25|37800
636267|460|CNBKA|2013-12-30|35.59|35.97|34.93|34.93|4400
636268|460|CNBKA|2013-12-27|35.91|35.91|35.49|35.61|1500
636269|460|CNBKA|2013-12-26|35.39|35.98|35.39|35.74|3900
636270|460|CNBKA|2013-12-24|35.3|35.61|34.95|35.61|5400
636271|460|CNBKA|2013-12-23|35.12|35.62|34.54|35.41|9300
636272|460|CNBKA|2013-12-20|34.17|35.1|33.9|35.1|19600
636273|460|CNBKA|2013-12-19|34.07|34.36|34.02|34.21|3500
636274|460|CNBKA|2013-12-18|33.25|34.34|32.56|34.34|17000
636275|460|CNBKA|2013-12-17|32.32|33.5|32.32|33.03|10100
636276|460|CNBKA|2013-12-16|32.7|33.4|32.27|33.11|13000
636277|460|CNBKA|2013-12-13|32.23|33.29|32|33|2700
636278|460|CNBKA|2013-12-12|32.25|32.26|32.01|32.25|3800
636279|460|CNBKA|2013-12-11|32.69|32.74|32.28|32.31|3400
636280|460|CNBKA|2013-12-10|33.36|33.36|32.27|32.8|4800
636281|460|CNBKA|2013-12-09|34.35|34.35|33.37|33.53|4500
636282|460|CNBKA|2013-12-06|33.5|34.8|33.5|34.43|7900
636283|460|CNBKA|2013-12-05|33.9|33.9|33|33.3|2700
636284|460|CNBKA|2013-12-04|34.22|34.28|33.75|33.87|3000
636285|460|CNBKA|2013-12-03|34.53|34.79|34.25|34.44|2500
636286|460|CNBKA|2013-12-02|35.14|35.33|34.5|34.64|4100
632336|457|CENTA|2014-01-17|6.42|6.5|6.39|6.43|97300
632337|457|CENTA|2014-01-16|6.27|6.48|5.98|6.43|83200
632338|457|CENTA|2014-01-15|6.33|6.44|6.22|6.3|98300
632339|457|CENTA|2014-01-14|6.15|6.49|6.15|6.33|110700
632340|457|CENTA|2014-01-13|6.02|6.36|6.01|6.15|150200
632341|457|CENTA|2014-01-10|6.06|6.1|5.8|6.06|179200
632342|457|CENTA|2014-01-09|6.25|6.8|6.02|6.04|160300
632343|457|CENTA|2014-01-08|6.41|6.58|6.08|6.22|264200
632344|457|CENTA|2014-01-07|6.82|6.87|6.4|6.43|145300
632345|457|CENTA|2014-01-06|6.69|6.97|6.63|6.78|135500
632346|457|CENTA|2014-01-03|6.6|7|6.52|6.65|115000
632347|457|CENTA|2014-01-02|6.71|6.77|6.6|6.6|161700
632348|457|CENTA|2013-12-31|6.8|6.87|6.72|6.75|135600
632349|457|CENTA|2013-12-30|6.76|6.85|6.64|6.77|96500
632350|457|CENTA|2013-12-27|6.66|6.77|6.57|6.74|151400
632351|457|CENTA|2013-12-26|6.82|6.86|6.61|6.62|112500
632352|457|CENTA|2013-12-24|6.8|7.03|6.74|6.78|118700
632353|457|CENTA|2013-12-23|6.71|6.92|6.64|6.81|320400
632354|457|CENTA|2013-12-20|6.47|6.8|6.38|6.67|1014300
632355|457|CENTA|2013-12-19|6.37|6.53|6.37|6.44|206200
632356|457|CENTA|2013-12-18|6.29|6.42|6.2|6.42|151300
632357|457|CENTA|2013-12-17|6.2|6.29|6.07|6.27|152200
632358|457|CENTA|2013-12-16|6.27|6.42|6.05|6.18|176100
632359|457|CENTA|2013-12-13|6.32|6.42|6.21|6.23|175600
616236|440|CBEY|2013-12-23|6.86|6.94|6.81|6.83|277900
616237|440|CBEY|2013-12-20|6.88|7|6.65|6.85|837100
616238|440|CBEY|2013-12-19|6.96|6.99|6.82|6.89|221900
616239|440|CBEY|2013-12-18|7.01|7.12|6.94|7|265100
616240|440|CBEY|2013-12-17|6.71|7.02|6.71|7|520400
616241|440|CBEY|2013-12-16|6.91|7|6.6|6.69|1187700
616242|440|CBEY|2013-12-13|6.5|6.83|6.46|6.63|326300
616243|440|CBEY|2013-12-12|6.56|6.56|6.24|6.51|285200
616244|440|CBEY|2013-12-11|6.67|6.7|6.48|6.57|376900
616245|440|CBEY|2013-12-10|6.69|6.75|6.68|6.68|289900
616246|440|CBEY|2013-12-09|6.75|6.79|6.52|6.69|503100
616247|440|CBEY|2013-12-06|6.23|6.71|6.18|6.7|728400
616248|440|CBEY|2013-12-05|6.08|6.22|5.93|6.21|474700
616249|440|CBEY|2013-12-04|5.46|6.11|5.42|6.01|793400
616250|440|CBEY|2013-12-03|5.4|5.55|5.4|5.46|277200
616251|440|CBEY|2013-12-02|5.52|5.55|5.42|5.44|385700
650630|473|CACG|2014-01-17|9.75|9.75|9.75|9.75|0
650631|473|CACG|2014-01-16|9.75|9.75|9.75|9.75|3000
650632|473|CACG|2014-01-15|9.8|9.8|9.8|9.8|100
650633|473|CACG|2014-01-14|10|10|10|10|0
650634|473|CACG|2014-01-13|10|10|10|10|0
650635|473|CACG|2014-01-10|10|10|10|10|0
650636|473|CACG|2014-01-09|10|10|10|10|100
650637|473|CACG|2014-01-08|9.75|9.75|9.75|9.75|0
650638|473|CACG|2014-01-07|9.75|9.75|9.75|9.75|0
650639|473|CACG|2014-01-06|9.75|9.75|9.75|9.75|0
650640|473|CACG|2014-01-03|9.75|9.75|9.75|9.75|0
650641|473|CACG|2014-01-02|9.75|9.75|9.75|9.75|0
650642|473|CACG|2013-12-31|9.75|9.75|9.75|9.75|0
650643|473|CACG|2013-12-30|9.75|9.75|9.75|9.75|0
650644|473|CACG|2013-12-27|9.75|9.75|9.75|9.75|0
650645|473|CACG|2013-12-26|9.75|9.75|9.75|9.75|0
650646|473|CACG|2013-12-24|9.75|9.75|9.75|9.75|0
650647|473|CACG|2013-12-23|9.75|9.75|9.75|9.75|0
650648|473|CACG|2013-12-20|9.75|9.75|9.75|9.75|16600
650649|473|CACG|2013-12-19|9.74|9.74|9.74|9.74|0
650650|473|CACG|2013-12-18|9.74|9.74|9.74|9.74|200
650651|473|CACG|2013-12-17|9.74|9.74|9.74|9.74|0
650652|473|CACG|2013-12-16|9.74|9.74|9.74|9.74|800
650653|473|CACG|2013-12-13|10|10|10|10|0
650654|473|CACG|2013-12-12|10.69|10.69|10|10|1600
650655|473|CACG|2013-12-11|10|10|10|10|0
650656|473|CACG|2013-12-10|10|10|10|10|0
650657|473|CACG|2013-12-09|10|10|10|10|0
650658|473|CACG|2013-12-06|10|10|10|10|0
650659|473|CACG|2013-12-05|10|10|10|10|0
650660|473|CACG|2013-12-04|10|10|10|10|0
650661|473|CACG|2013-12-03|10|10|10|10|0
650662|473|CACG|2013-12-02|10|10|10|10|0
647084|469|HOTR|2014-01-17|4.78|4.78|4.78|4.78|1000
647085|469|HOTR|2014-01-16|4.97|5.09|4.9|4.96|11600
647086|469|HOTR|2014-01-15|4.65|5|4.65|5|25600
647087|469|HOTR|2014-01-14|4.78|4.78|4.56|4.65|14100
647088|469|HOTR|2014-01-13|5|5|4.8|4.9|9100
647089|469|HOTR|2014-01-10|4.9|4.9|4.85|4.88|2600
647090|469|HOTR|2014-01-09|5|5.02|4.84|4.95|4600
647091|469|HOTR|2014-01-08|4.84|5|4.81|5|21400
647092|469|HOTR|2014-01-07|4.91|4.99|4.85|4.98|8900
647093|469|HOTR|2014-01-06|5.02|5.15|4.9|5.09|6700
647094|469|HOTR|2014-01-03|5.1|5.1|5.01|5.05|4800
647095|469|HOTR|2014-01-02|5.12|5.33|4.91|5.05|18700
647096|469|HOTR|2013-12-31|5.35|5.39|5.29|5.37|5800
647097|469|HOTR|2013-12-30|5.42|5.42|5.17|5.33|9500
647098|469|HOTR|2013-12-27|5.3|5.39|5.2|5.32|2700
647099|469|HOTR|2013-12-26|5.11|5.29|5.1|5.2|5200
647100|469|HOTR|2013-12-24|5.06|5.16|4.95|5.1|5500
647101|469|HOTR|2013-12-23|5.48|5.48|4.95|5.3|8500
647102|469|HOTR|2013-12-20|5.17|5.45|4.81|5.45|26200
647103|469|HOTR|2013-12-19|4.95|5.23|4.89|5|30300
647104|469|HOTR|2013-12-18|5.02|5.28|4.78|4.96|37500
647105|469|HOTR|2013-12-17|5.37|5.44|4.89|5.25|38700
647106|469|HOTR|2013-12-16|5.49|5.49|5.15|5.42|52200
647107|469|HOTR|2013-12-13|5.12|5.56|5.12|5.35|38500
647108|469|HOTR|2013-12-12|5|5.4|5|5.25|38200
647109|469|HOTR|2013-12-11|5.12|5.25|4.9|5.04|18200
647110|469|HOTR|2013-12-10|5.5|5.5|4.65|5.23|63000
647111|469|HOTR|2013-12-09|5.65|5.74|5.56|5.61|19300
647112|469|HOTR|2013-12-06|5.2|5.84|5.16|5.5|90100
595346|423|CLBH|2013-12-13|10.26|10.35|10.15|10.15|3300
595347|423|CLBH|2013-12-12|10.35|10.35|10.02|10.35|2200
595348|423|CLBH|2013-12-11|10.32|10.35|10.32|10.35|4100
595349|423|CLBH|2013-12-10|10.25|10.37|10.25|10.37|9200
595350|423|CLBH|2013-12-09|10.11|10.23|9.95|10.23|3500
595351|423|CLBH|2013-12-06|10.05|10.2|9.88|10.18|16200
595352|423|CLBH|2013-12-05|10.07|10.14|10.04|10.04|5900
595353|423|CLBH|2013-12-04|10.06|10.06|10.05|10.05|800
595354|423|CLBH|2013-12-03|10.17|10.25|10.07|10.07|3500
595355|423|CLBH|2013-12-02|10.22|10.22|10.2|10.22|2900
631030|456|CENT|2014-01-17|6.55|6.62|6.55|6.58|48000
631031|456|CENT|2014-01-16|6.45|6.58|6.45|6.55|57700
631032|456|CENT|2014-01-15|6.54|6.66|6.44|6.48|74200
631033|456|CENT|2014-01-14|6.28|6.59|6.27|6.49|44400
631034|456|CENT|2014-01-13|6.03|6.27|6.03|6.27|44300
631035|456|CENT|2014-01-10|6.15|6.15|6|6.08|78800
631036|456|CENT|2014-01-09|6.24|6.25|6.12|6.15|45500
631037|456|CENT|2014-01-08|6.57|6.57|6.21|6.24|62100
631038|456|CENT|2014-01-07|6.84|6.84|6.51|6.55|22900
631039|456|CENT|2014-01-06|6.78|6.96|6.73|6.79|24400
631040|456|CENT|2014-01-03|6.81|6.85|6.64|6.74|30500
631041|456|CENT|2014-01-02|6.88|6.88|6.73|6.78|30800
631042|456|CENT|2013-12-31|6.75|6.97|6.75|6.87|73200
631043|456|CENT|2013-12-30|6.7|6.81|6.67|6.8|104600
631044|456|CENT|2013-12-27|6.62|6.78|6.57|6.74|73500
631045|456|CENT|2013-12-26|6.76|6.76|6.55|6.57|21900
631046|456|CENT|2013-12-24|6.72|6.82|6.69|6.76|33800
631047|456|CENT|2013-12-23|6.55|6.9|6.55|6.71|66600
631048|456|CENT|2013-12-20|6.35|6.81|6.31|6.58|136300
631049|456|CENT|2013-12-19|6.27|6.44|6.27|6.35|199800
631050|456|CENT|2013-12-18|6.23|6.37|6.23|6.31|58100
631051|456|CENT|2013-12-17|6.19|6.28|6.13|6.25|44200
631052|456|CENT|2013-12-16|6.24|6.46|6.15|6.16|47700
631053|456|CENT|2013-12-13|6.56|6.56|6.25|6.26|34700
631054|456|CENT|2013-12-12|6.74|6.74|6.4|6.42|41100
631055|456|CENT|2013-12-11|6.81|7.05|6.44|6.71|275400
631056|456|CENT|2013-12-10|7.58|7.63|7.32|7.32|41400
631057|456|CENT|2013-12-09|7.3|7.69|7.27|7.57|24900
631058|456|CENT|2013-12-06|7.64|7.78|7.58|7.62|18800
631059|456|CENT|2013-12-05|7.7|7.7|7.56|7.59|23700
631060|456|CENT|2013-12-04|7.63|7.75|7.58|7.67|26800
631061|456|CENT|2013-12-03|7.68|7.79|7.6|7.65|19000
631062|456|CENT|2013-12-02|7.79|7.79|7.57|7.78|115300
627112|453|CSFL|2014-01-17|10.19|10.26|10|10.08|41200
627113|453|CSFL|2014-01-16|10.29|10.29|10.09|10.23|48400
627114|453|CSFL|2014-01-15|10.38|10.46|10.25|10.3|35000
627115|453|CSFL|2014-01-14|10.22|10.41|10.07|10.39|32900
627116|453|CSFL|2014-01-13|10.01|10.21|9.98|10.2|48000
627117|453|CSFL|2014-01-10|10.04|10.11|9.87|10.08|41700
627118|453|CSFL|2014-01-09|10.11|10.15|9.9|10.02|39300
627119|453|CSFL|2014-01-08|10.2|10.34|10|10.1|23200
627120|453|CSFL|2014-01-07|10.06|10.23|9.99|10.18|46200
627121|453|CSFL|2014-01-06|10.07|10.08|9.93|10.04|55100
627122|453|CSFL|2014-01-03|10.14|10.26|9.99|10.05|45600
627123|453|CSFL|2014-01-02|10.07|10.27|9.97|10.15|46900
627124|453|CSFL|2013-12-31|10.46|10.5|9.89|10.15|91500
627125|453|CSFL|2013-12-30|10.42|10.49|10.35|10.43|34300
627126|453|CSFL|2013-12-27|10.44|10.5|10.35|10.46|25800
627127|453|CSFL|2013-12-26|10.5|10.53|10.35|10.38|29800
627128|453|CSFL|2013-12-24|10.5|10.53|10.49|10.53|20400
627129|453|CSFL|2013-12-23|10.5|10.53|10.39|10.48|44400
627130|453|CSFL|2013-12-20|10.28|10.55|10.28|10.5|223400
627131|453|CSFL|2013-12-19|10.44|10.5|10.13|10.21|22100
627132|453|CSFL|2013-12-18|10.29|10.5|10.14|10.49|36000
627133|453|CSFL|2013-12-17|10.49|10.49|10.19|10.24|11900
627134|453|CSFL|2013-12-16|10.32|10.55|10.19|10.46|23500
627135|453|CSFL|2013-12-13|10.25|10.39|10.13|10.3|35000
627136|453|CSFL|2013-12-12|9.95|10.3|9.95|10.23|32300
627137|453|CSFL|2013-12-11|10.06|10.06|9.91|9.97|38100
627138|453|CSFL|2013-12-10|10.25|10.25|9.91|10.04|46500
627139|453|CSFL|2013-12-09|10.63|10.66|10.27|10.3|34900
627140|453|CSFL|2013-12-06|10.36|10.63|10.24|10.57|53100
627141|453|CSFL|2013-12-05|10.33|10.37|10.15|10.22|24600
627142|453|CSFL|2013-12-04|10.46|10.59|10.31|10.32|29900
627143|453|CSFL|2013-12-03|10.52|10.65|10.34|10.49|33300
627144|453|CSFL|2013-12-02|10.55|10.71|10.4|10.52|41600
587487|417|CFNL|2014-01-17|18.11|18.33|18.09|18.32|82100
587488|417|CFNL|2014-01-16|18.2|18.32|17.94|18.11|181100
632360|457|CENTA|2013-12-12|6.71|6.71|6.26|6.29|233800
632361|457|CENTA|2013-12-11|6.75|7.02|6|6.72|498300
632362|457|CENTA|2013-12-10|7.67|7.7|7.39|7.44|170100
632363|457|CENTA|2013-12-09|7.8|7.81|7.38|7.7|100300
632364|457|CENTA|2013-12-06|7.75|7.86|7.68|7.76|228300
632365|457|CENTA|2013-12-05|7.67|7.69|7.56|7.67|60600
632366|457|CENTA|2013-12-04|7.69|7.82|7.62|7.68|75400
632367|457|CENTA|2013-12-03|7.9|7.93|7.46|7.7|81700
632368|457|CENTA|2013-12-02|7.83|7.94|7.69|7.93|201800
668014|491|CAAS|2014-01-17|8.43|8.43|8.26|8.26|60400
668015|491|CAAS|2014-01-16|8.25|8.65|8.06|8.42|110100
668016|491|CAAS|2014-01-15|8.28|8.57|8.1|8.26|189100
668017|491|CAAS|2014-01-14|8.11|8.28|7.95|8.21|120700
668018|491|CAAS|2014-01-13|8.24|8.39|8|8.01|146500
668019|491|CAAS|2014-01-10|8.13|8.44|7.91|8.3|138500
668020|491|CAAS|2014-01-09|8.28|8.29|8|8.11|97500
668021|491|CAAS|2014-01-08|8.32|8.39|8.11|8.23|66000
668022|491|CAAS|2014-01-07|8.27|8.4|8.19|8.3|109000
668023|491|CAAS|2014-01-06|8.6|8.64|8.11|8.23|198500
668024|491|CAAS|2014-01-03|8.5|8.72|8.35|8.54|225000
668025|491|CAAS|2014-01-02|7.9|8.44|7.9|8.42|190800
668026|491|CAAS|2013-12-31|7.78|8.08|7.7|7.93|164000
668027|491|CAAS|2013-12-30|7.93|7.98|7.7|7.78|123800
668028|491|CAAS|2013-12-27|8|8.1|7.89|7.93|121200
668029|491|CAAS|2013-12-26|7.78|8|7.78|7.97|131800
668030|491|CAAS|2013-12-24|7.58|7.94|7.55|7.76|107900
668031|491|CAAS|2013-12-23|7.43|7.74|7.4|7.68|94700
668032|491|CAAS|2013-12-20|7.38|7.53|7.35|7.36|101700
668033|491|CAAS|2013-12-19|7.42|7.6|7.38|7.44|72100
668034|491|CAAS|2013-12-18|7.6|7.66|7.37|7.45|102000
668035|491|CAAS|2013-12-17|7.51|7.78|7.5|7.66|95800
668036|491|CAAS|2013-12-16|7.51|7.68|7.38|7.51|137800
668037|491|CAAS|2013-12-13|7.62|7.77|7.54|7.55|85900
668038|491|CAAS|2013-12-12|7.59|7.73|7.58|7.62|80500
668039|491|CAAS|2013-12-11|7.82|7.84|7.49|7.58|140100
668040|491|CAAS|2013-12-10|7.46|7.9|7.46|7.72|83200
668041|491|CAAS|2013-12-09|7.85|8.02|7.45|7.49|200100
668042|491|CAAS|2013-12-06|8.14|8.22|7.94|7.95|59700
668043|491|CAAS|2013-12-05|7.85|8.17|7.85|7.96|44500
668044|491|CAAS|2013-12-04|8.02|8.3|7.85|7.87|114600
668045|491|CAAS|2013-12-03|8.31|8.61|7.9|8.08|135400
668046|491|CAAS|2013-12-02|8.64|8.84|8.25|8.42|137600
665406|488|CMRX|2014-01-17|19.32|19.54|18.35|19.23|193000
665407|488|CMRX|2014-01-16|18.59|19.38|18.11|19.25|150300
665408|488|CMRX|2014-01-15|18.32|18.52|17.88|18.38|154000
665409|488|CMRX|2014-01-14|16.93|18.23|16.82|18.14|161400
665410|488|CMRX|2014-01-13|17.03|17.94|16.54|16.77|346700
665411|488|CMRX|2014-01-10|16.34|17.09|15.98|16.99|107600
665412|488|CMRX|2014-01-09|15.96|16.35|15.54|16.28|147900
665413|488|CMRX|2014-01-08|15.84|16.48|15.71|15.85|369500
665414|488|CMRX|2014-01-07|15.6|15.95|15.36|15.93|110800
665415|488|CMRX|2014-01-06|16|16|15.16|15.54|177000
665416|488|CMRX|2014-01-03|15.78|15.91|15.57|15.85|54300
665417|488|CMRX|2014-01-02|15|15.72|14.65|15.7|75500
665418|488|CMRX|2013-12-31|15.27|15.31|15|15.11|73700
665419|488|CMRX|2013-12-30|15.04|15.74|14.56|15.32|126900
665420|488|CMRX|2013-12-27|15.15|15.6|14.72|15.14|116600
665421|488|CMRX|2013-12-26|15.13|15.5|14.67|15.2|120100
665422|488|CMRX|2013-12-24|15.08|15.37|14.8|15.09|65700
665423|488|CMRX|2013-12-23|14.32|15.16|14.32|15.04|167300
665424|488|CMRX|2013-12-20|14.1|14.62|13.99|14.21|809600
665425|488|CMRX|2013-12-19|14.25|14.72|14|14.18|100200
665426|488|CMRX|2013-12-18|14.38|14.58|13.94|14.56|59000
665427|488|CMRX|2013-12-17|14.68|14.83|14.05|14.34|92900
665428|488|CMRX|2013-12-16|14.04|15.43|13.29|14.71|261300
665429|488|CMRX|2013-12-13|14.1|14.1|13.55|13.95|117700
665430|488|CMRX|2013-12-12|13.62|14.27|13.41|14.14|67400
665431|488|CMRX|2013-12-11|14.32|14.43|13.61|13.72|84800
665432|488|CMRX|2013-12-10|14.45|14.87|14.34|14.5|123700
665433|488|CMRX|2013-12-09|14.23|14.84|13.82|14.25|115700
665434|488|CMRX|2013-12-06|15.18|15.19|14.24|14.26|80500
665435|488|CMRX|2013-12-05|16.22|16.22|14.75|15.05|133100
665436|488|CMRX|2013-12-04|16.01|16.33|15.8|15.93|56600
665437|488|CMRX|2013-12-03|15.87|16.17|15.8|16.05|105100
665438|488|CMRX|2013-12-02|15.89|16.21|15.76|15.97|255500
625315|451|CEMP|2014-01-17|14.63|14.9|14.55|14.66|148600
625316|451|CEMP|2014-01-16|14.74|14.79|14.35|14.7|149800
625317|451|CEMP|2014-01-15|14.42|15.09|14.31|14.7|473300
647113|469|HOTR|2013-12-05|5|5.25|4.9|5.18|41400
647114|469|HOTR|2013-12-04|5|5|4.76|4.97|32500
647115|469|HOTR|2013-12-03|4.95|5|4.92|5|20000
647116|469|HOTR|2013-12-02|4.75|4.95|4.71|4.9|35100
608383|433|CASS|2014-01-17|64.21|65.74|64.21|65.11|19700
608384|433|CASS|2014-01-16|64.9|64.96|64.08|64.5|16200
608385|433|CASS|2014-01-15|64.84|65.49|64.53|65.01|21000
608386|433|CASS|2014-01-14|63.63|65.21|63.63|64.98|12900
608387|433|CASS|2014-01-13|64.82|65.53|63.31|63.91|25200
608388|433|CASS|2014-01-10|66.34|66.86|64.8|65.27|19500
608389|433|CASS|2014-01-09|67.04|67.06|65.75|66.32|14700
608390|433|CASS|2014-01-08|66.72|67.29|66.16|66.95|29400
608391|433|CASS|2014-01-07|66|67.12|66|66.7|17500
608392|433|CASS|2014-01-06|67.12|67.12|65.01|65.58|30200
608393|433|CASS|2014-01-03|65.39|67.02|65.04|66.59|32500
608394|433|CASS|2014-01-02|66.84|67.07|64.7|65.3|30000
608395|433|CASS|2013-12-31|68.28|68.81|66.76|67.35|27500
608396|433|CASS|2013-12-30|66.21|68.51|66.21|67.94|12900
608397|433|CASS|2013-12-27|67.75|68.46|67.58|67.91|20700
608398|433|CASS|2013-12-26|67.68|68.05|66.63|67.45|47500
608399|433|CASS|2013-12-24|67.67|67.96|66.7|67.18|12000
608400|433|CASS|2013-12-23|65|68.15|63.18|67.37|21000
608401|433|CASS|2013-12-20|63.84|64.99|63.23|64.6|101000
608402|433|CASS|2013-12-19|63.17|64.67|62.9|63.53|34000
608403|433|CASS|2013-12-18|62.09|63.6|61.98|63.59|33100
608404|433|CASS|2013-12-17|62.1|63.06|61.27|62.17|16300
608405|433|CASS|2013-12-16|61.08|63.02|61.03|61.95|30100
608406|433|CASS|2013-12-13|60.11|61.69|60.05|60.93|20600
608407|433|CASS|2013-12-12|60.03|60.65|59.39|60.13|11300
608408|433|CASS|2013-12-11|59.95|60.14|59.49|59.8|15300
608409|433|CASS|2013-12-10|60.71|61.04|59.35|59.97|16100
608410|433|CASS|2013-12-09|61|61.6|60.62|60.65|10300
608411|433|CASS|2013-12-06|60.12|61.76|60.12|60.76|13500
608412|433|CASS|2013-12-05|58.72|59.96|58.53|59.38|5500
608413|433|CASS|2013-12-04|60.35|60.35|59.05|59.51|9900
608414|433|CASS|2013-12-03|59.76|61|59.76|60.46|29100
608415|433|CASS|2013-12-02|62.92|63.15|59.07|60.23|16300
629724|455|CFBK|2014-01-17|1.4|1.45|1.36|1.36|19100
629725|455|CFBK|2014-01-16|1.39|1.39|1.34|1.38|1700
629726|455|CFBK|2014-01-15|1.38|1.45|1.32|1.36|23400
629727|455|CFBK|2014-01-14|1.37|1.37|1.32|1.32|2700
629728|455|CFBK|2014-01-13|1.33|1.38|1.32|1.32|6400
629729|455|CFBK|2014-01-10|1.4|1.4|1.31|1.31|9400
629730|455|CFBK|2014-01-09|1.32|1.4|1.32|1.35|11800
629731|455|CFBK|2014-01-08|1.38|1.39|1.33|1.34|4600
629732|455|CFBK|2014-01-07|1.4|1.4|1.29|1.36|41600
629733|455|CFBK|2014-01-06|1.42|1.42|1.42|1.42|200
629734|455|CFBK|2014-01-03|1.4|1.41|1.38|1.41|24200
629735|455|CFBK|2014-01-02|1.37|1.37|1.37|1.37|500
629736|455|CFBK|2013-12-31|1.41|1.43|1.33|1.33|2500
629737|455|CFBK|2013-12-30|1.4|1.4|1.31|1.37|17700
629738|455|CFBK|2013-12-27|1.38|1.4|1.38|1.38|16200
629739|455|CFBK|2013-12-26|1.4|1.44|1.38|1.39|3900
629740|455|CFBK|2013-12-24|1.39|1.39|1.35|1.35|4300
629741|455|CFBK|2013-12-23|1.36|1.4|1.35|1.38|2800
629742|455|CFBK|2013-12-20|1.39|1.4|1.3|1.4|84800
629743|455|CFBK|2013-12-19|1.35|1.4|1.35|1.4|11700
629744|455|CFBK|2013-12-18|1.31|1.39|1.31|1.39|8000
629745|455|CFBK|2013-12-17|1.32|1.35|1.3|1.32|13900
629746|455|CFBK|2013-12-16|1.32|1.35|1.3|1.3|13000
629747|455|CFBK|2013-12-13|1.35|1.36|1.31|1.32|6400
629748|455|CFBK|2013-12-12|1.32|1.39|1.32|1.33|1100
629749|455|CFBK|2013-12-11|1.34|1.37|1.33|1.37|2300
629750|455|CFBK|2013-12-10|1.34|1.43|1.33|1.33|5700
629751|455|CFBK|2013-12-09|1.4|1.4|1.35|1.39|5600
629752|455|CFBK|2013-12-06|1.42|1.43|1.36|1.41|11300
629753|455|CFBK|2013-12-05|1.36|1.4|1.36|1.4|1800
629754|455|CFBK|2013-12-04|1.38|1.4|1.38|1.4|6200
629755|455|CFBK|2013-12-03|1.4|1.4|1.4|1.4|20000
629756|455|CFBK|2013-12-02|1.42|1.43|1.41|1.41|3100
666907|490|CALI|2014-01-17|4.14|4.41|4.07|4.15|107800
666908|490|CALI|2014-01-16|4.13|4.31|4.07|4.11|78700
666909|490|CALI|2014-01-15|4.08|4.39|4.01|4.13|89000
666910|490|CALI|2014-01-14|4.07|4.26|4.03|4.09|75100
666911|490|CALI|2014-01-13|4.76|4.76|4.05|4.08|165400
666912|490|CALI|2014-01-10|5.06|5.1|4.41|4.62|149300
666913|490|CALI|2014-01-09|5.26|5.39|4.73|4.96|207800
666914|490|CALI|2014-01-08|4.2|5.24|4.19|5.14|384900
625318|451|CEMP|2014-01-14|14.41|14.55|14.06|14.39|184100
625319|451|CEMP|2014-01-13|14.72|14.97|13.5|14.3|357000
625320|451|CEMP|2014-01-10|14.43|14.86|14.2|14.61|398900
625321|451|CEMP|2014-01-09|13.13|14.28|13.07|14.13|679400
625322|451|CEMP|2014-01-08|12.85|13.14|12.78|13.1|68800
625323|451|CEMP|2014-01-07|13|13.13|12.67|12.86|93100
625324|451|CEMP|2014-01-06|13.13|13.14|12.7|12.99|84200
625325|451|CEMP|2014-01-03|12.79|13.14|12.63|13.12|75400
625326|451|CEMP|2014-01-02|12.36|12.97|12.34|12.79|64500
625327|451|CEMP|2013-12-31|12.69|12.73|12.3|12.39|103300
625328|451|CEMP|2013-12-30|12.77|13.06|12.58|12.69|94300
625329|451|CEMP|2013-12-27|13.1|13.15|12.56|12.73|112600
625330|451|CEMP|2013-12-26|13.5|13.58|13|13.06|48800
625331|451|CEMP|2013-12-24|13.17|13.45|12.65|13.42|69200
625332|451|CEMP|2013-12-23|12.47|13.15|12.34|13.1|150200
625333|451|CEMP|2013-12-20|12.36|12.62|11.51|12.43|1115200
625334|451|CEMP|2013-12-19|12.4|12.75|12.21|12.34|100200
625335|451|CEMP|2013-12-18|12.51|12.8|12|12.39|189100
625336|451|CEMP|2013-12-17|13.67|13.78|11.87|12.54|438200
625337|451|CEMP|2013-12-16|13.13|13.63|12.93|13.5|387800
625338|451|CEMP|2013-12-13|12.93|13.29|12.58|13.02|344400
625339|451|CEMP|2013-12-12|12.95|13.12|12.7|12.85|220900
625340|451|CEMP|2013-12-11|12.91|12.97|12.45|12.51|135400
625341|451|CEMP|2013-12-10|12.67|13.01|12.54|12.93|84100
625342|451|CEMP|2013-12-09|12.99|13|12.54|12.66|77000
625343|451|CEMP|2013-12-06|12.98|13|12.66|12.93|43300
625344|451|CEMP|2013-12-05|12.94|13|12.63|12.82|58600
625345|451|CEMP|2013-12-04|12.41|13.09|12.4|12.9|124100
625346|451|CEMP|2013-12-03|12.72|12.88|12.42|12.48|74200
625347|451|CEMP|2013-12-02|12.94|13|12.38|12.71|108400
649696|472|CHRM|2014-01-17|4.21|4.21|4.17|4.17|13300
649697|472|CHRM|2014-01-16|4.2|4.25|4.18|4.19|2800
649698|472|CHRM|2014-01-15|4.26|4.26|4.18|4.18|4900
649699|472|CHRM|2014-01-14|4.23|4.26|4.2|4.2|22700
649700|472|CHRM|2014-01-13|4.23|4.25|4.22|4.25|1600
649701|472|CHRM|2014-01-10|4.22|4.26|4.22|4.24|4400
649702|472|CHRM|2014-01-09|4.22|4.25|4.22|4.24|1500
649703|472|CHRM|2014-01-08|4.2|4.25|4.2|4.23|9400
649704|472|CHRM|2014-01-07|4.28|4.28|4.18|4.21|32400
649705|472|CHRM|2014-01-06|4.3|4.3|4.28|4.29|9700
649706|472|CHRM|2014-01-03|4.35|4.35|4.27|4.3|17900
649707|472|CHRM|2014-01-02|4.33|4.34|4.3|4.3|5400
649708|472|CHRM|2013-12-31|4.3|4.33|4.27|4.28|2900
649709|472|CHRM|2013-12-30|4.4|4.4|4.3|4.3|11600
649710|472|CHRM|2013-12-27|4.34|4.39|4.3|4.35|14700
649711|472|CHRM|2013-12-26|4.35|4.35|4.3|4.3|1900
649712|472|CHRM|2013-12-24|4.36|4.36|4.3|4.3|1800
649713|472|CHRM|2013-12-23|4.25|4.25|4.25|4.25|300
649714|472|CHRM|2013-12-20|4.35|4.35|4.35|4.35|0
649715|472|CHRM|2013-12-19|4.25|4.35|4.25|4.35|900
649716|472|CHRM|2013-12-18|4.36|4.36|4.3|4.3|3700
649717|472|CHRM|2013-12-17|4.25|4.25|4.25|4.25|2300
649718|472|CHRM|2013-12-16|4.26|4.3|4.26|4.3|3000
649719|472|CHRM|2013-12-13|4.28|4.28|4.25|4.28|900
649720|472|CHRM|2013-12-12|4.4|4.4|4.29|4.29|6400
649721|472|CHRM|2013-12-11|4.48|4.49|4.24|4.4|6500
649722|472|CHRM|2013-12-10|4.17|4.28|4.16|4.28|3800
649723|472|CHRM|2013-12-09|4.17|4.18|4.15|4.16|3100
649724|472|CHRM|2013-12-06|4.14|4.14|4.14|4.14|200
649725|472|CHRM|2013-12-05|4.18|4.19|4.11|4.13|6300
649726|472|CHRM|2013-12-04|4.23|4.25|4.1|4.11|20500
649727|472|CHRM|2013-12-03|4.39|4.39|4.25|4.25|11500
649728|472|CHRM|2013-12-02|4.36|4.37|4.32|4.35|11600
673347|496|JRJC|2014-01-17|7.3|7.65|7.03|7.06|504000
673348|496|JRJC|2014-01-16|7.36|7.36|7.02|7.24|617500
673349|496|JRJC|2014-01-15|6.17|7.44|5.91|7.18|3091600
673350|496|JRJC|2014-01-14|5.98|6.2|5.96|6.05|113800
673351|496|JRJC|2014-01-13|6.49|6.5|5.9|5.97|519200
673352|496|JRJC|2014-01-10|6.53|6.53|6.33|6.41|167200
673353|496|JRJC|2014-01-09|6.4|6.54|6.25|6.52|313000
673354|496|JRJC|2014-01-08|6.71|6.88|6.41|6.42|272800
673355|496|JRJC|2014-01-07|6.43|6.9|6.41|6.55|437200
673356|496|JRJC|2014-01-06|6.09|6.61|5.85|6.4|838800
673357|496|JRJC|2014-01-03|7.01|7.26|6.39|6.51|4217900
673358|496|JRJC|2014-01-02|6.31|6.47|5.4|5.53|1668800
673359|496|JRJC|2013-12-31|5.51|6.45|5.3|6.29|2084200
673360|496|JRJC|2013-12-30|5.17|5.59|4.95|5.51|1005300
673361|496|JRJC|2013-12-27|5|5.55|4.91|5|1003900
587489|417|CFNL|2014-01-15|18.21|18.39|18.13|18.31|107700
587490|417|CFNL|2014-01-14|18.19|18.72|17.91|18.19|73800
587491|417|CFNL|2014-01-13|18.03|18.63|17.8|18.07|114700
587492|417|CFNL|2014-01-10|18.38|18.38|18.01|18.11|127700
587493|417|CFNL|2014-01-09|18.3|18.44|18.06|18.34|109800
587494|417|CFNL|2014-01-08|18.08|18.28|17.92|18.19|199500
587495|417|CFNL|2014-01-07|17.79|18.1|17.66|18.08|148100
587496|417|CFNL|2014-01-06|17.83|18.16|17.52|17.68|104000
587497|417|CFNL|2014-01-03|17.56|17.83|17.56|17.8|82200
587498|417|CFNL|2014-01-02|17.9|17.97|17.58|17.58|143300
587499|417|CFNL|2013-12-31|18.08|18.21|17.97|17.99|96700
587500|417|CFNL|2013-12-30|18.16|18.27|17.97|18.01|49800
587501|417|CFNL|2013-12-27|18.43|18.47|17.91|18.22|72200
587502|417|CFNL|2013-12-26|18.38|18.51|16.85|18.36|74000
587503|417|CFNL|2013-12-24|18.34|18.52|18.33|18.35|41700
587504|417|CFNL|2013-12-23|17.84|18.37|17.83|18.34|183200
587505|417|CFNL|2013-12-20|17.15|17.92|17.14|17.82|877400
587506|417|CFNL|2013-12-19|16.9|17.21|16.84|17.1|357300
587507|417|CFNL|2013-12-18|16.92|17.03|16.8|16.92|174600
587508|417|CFNL|2013-12-17|16.97|17|16.78|16.86|146900
587509|417|CFNL|2013-12-16|16.89|17.07|16.85|17.02|135500
587510|417|CFNL|2013-12-13|16.95|16.95|16.76|16.87|120500
587511|417|CFNL|2013-12-12|16.77|16.94|16.77|16.89|134400
587512|417|CFNL|2013-12-11|16.87|16.87|16.66|16.8|139900
587513|417|CFNL|2013-12-10|16.98|17|16.8|16.8|143800
587514|417|CFNL|2013-12-09|16.9|17.15|16.85|17|198300
587515|417|CFNL|2013-12-06|16.73|17.03|16.66|16.92|220200
587516|417|CFNL|2013-12-05|16.63|16.8|16.57|16.65|123000
587517|417|CFNL|2013-12-04|16.88|16.97|16.57|16.68|81300
587518|417|CFNL|2013-12-03|17.03|17.2|16.73|16.93|105700
587519|417|CFNL|2013-12-02|17.69|17.73|17.06|17.1|80300
613607|438|CVCO|2014-01-17|73.84|74.87|73.4|73.41|25900
613608|438|CVCO|2014-01-16|73.98|75.85|72.91|73.83|30000
613609|438|CVCO|2014-01-15|75.6|78.48|74.7|75.17|21900
613610|438|CVCO|2014-01-14|73.39|76.09|72.82|75.6|35100
613611|438|CVCO|2014-01-13|72.36|73.41|72.21|72.73|28600
613612|438|CVCO|2014-01-10|70.25|73.53|70.25|72.52|29800
613613|438|CVCO|2014-01-09|69.99|71.19|68.75|70.34|38900
613614|438|CVCO|2014-01-08|69.15|70.04|67.83|69.91|16100
613615|438|CVCO|2014-01-07|70.75|71.16|68.91|69.18|18800
613616|438|CVCO|2014-01-06|70.54|70.54|69.21|69.92|14600
613617|438|CVCO|2014-01-03|69.46|71.18|68.99|70.68|22900
613618|438|CVCO|2014-01-02|67.41|69.38|66.6|69.38|19700
613619|438|CVCO|2013-12-31|69.66|69.7|68.5|68.7|16900
613620|438|CVCO|2013-12-30|69.69|69.69|68.89|69.29|14900
613621|438|CVCO|2013-12-27|69.81|70.18|69.06|69.57|14700
613622|438|CVCO|2013-12-26|70.37|70.37|69.1|69.6|9500
613623|438|CVCO|2013-12-24|70.22|70.74|69.7|69.79|11900
613624|438|CVCO|2013-12-23|70.17|71.51|69.59|70.33|21000
613625|438|CVCO|2013-12-20|67.98|71.63|67.98|70.38|70300
613626|438|CVCO|2013-12-19|67.61|68.9|67.03|67.55|18700
613627|438|CVCO|2013-12-18|62.8|68.71|62.8|67.91|47000
613628|438|CVCO|2013-12-17|61.33|62.61|61.22|62.5|7900
613629|438|CVCO|2013-12-16|62.03|62.48|61.81|62.45|8500
613630|438|CVCO|2013-12-13|60.9|62.2|59.79|61.5|32500
613631|438|CVCO|2013-12-12|61|62.15|60.06|60.61|21600
613632|438|CVCO|2013-12-11|62.85|62.92|60.54|61.05|31900
613633|438|CVCO|2013-12-10|63.7|64.76|62.26|62.73|27200
613634|438|CVCO|2013-12-09|62.76|65.1|62.76|63.9|29600
613635|438|CVCO|2013-12-06|62.71|64.45|62.71|63.99|8900
613636|438|CVCO|2013-12-05|61.49|62.44|61.46|61.99|5200
613637|438|CVCO|2013-12-04|60.91|62|60.54|61.77|12100
613638|438|CVCO|2013-12-03|61.09|62.4|60.51|61.4|12000
613639|438|CVCO|2013-12-02|67.21|67.21|61.13|61.52|21000
691669|512|CCIH|2014-01-17|13.93|14.66|13.31|13.51|557500
691670|512|CCIH|2014-01-16|13.66|14.86|13.66|14.05|636500
691671|512|CCIH|2014-01-15|13.24|13.82|13.24|13.49|372100
691672|512|CCIH|2014-01-14|13.49|13.79|13|13.25|318300
691673|512|CCIH|2014-01-13|14.25|14.25|12.8|13.2|1156100
691674|512|CCIH|2014-01-10|14.47|15.78|13.9|14.28|1375600
691675|512|CCIH|2014-01-09|13.92|14.29|13.07|14.26|1094100
691676|512|CCIH|2014-01-08|11.8|14.66|11.8|13.99|2334900
691677|512|CCIH|2014-01-07|10.77|11.9|10.77|11.72|1126700
691678|512|CCIH|2014-01-06|11.11|11.45|10.6|10.77|1457400
691679|512|CCIH|2014-01-03|9.64|10.99|9.52|10.99|1774000
691680|512|CCIH|2014-01-02|8.93|9.64|8.86|9.6|510000
691681|512|CCIH|2013-12-31|9.16|9.24|8.45|8.91|687600
691682|512|CCIH|2013-12-30|9.79|9.84|9.2|9.28|270600
666915|490|CALI|2014-01-07|4.12|4.37|3.78|4.2|127500
666916|490|CALI|2014-01-06|4.43|4.5|4.01|4.08|143400
666917|490|CALI|2014-01-03|3.68|4.5|3.68|4.32|440500
666918|490|CALI|2014-01-02|3.54|3.66|3.47|3.63|69500
666919|490|CALI|2013-12-31|3.38|3.61|3.38|3.56|72600
666920|490|CALI|2013-12-30|3.52|3.68|3.4|3.44|36800
666921|490|CALI|2013-12-27|3.52|3.8|3.52|3.52|84300
666922|490|CALI|2013-12-26|3.53|3.73|3.53|3.54|31600
666923|490|CALI|2013-12-24|3.41|3.56|3.29|3.55|28700
666924|490|CALI|2013-12-23|3.34|3.55|3.14|3.47|159700
666925|490|CALI|2013-12-20|3.77|3.84|3.32|3.34|147900
666926|490|CALI|2013-12-19|4.05|4.1|3.67|3.77|113400
666927|490|CALI|2013-12-18|4.23|4.23|3.89|3.99|37400
666928|490|CALI|2013-12-17|3.85|4.32|3.85|4.08|113400
666929|490|CALI|2013-12-16|3.94|3.99|3.8|3.9|62400
666930|490|CALI|2013-12-13|4.01|4.02|3.74|3.91|65600
666931|490|CALI|2013-12-12|4.12|4.15|3.86|4.02|101600
666932|490|CALI|2013-12-11|3.75|4.25|3.7|4.12|350200
666933|490|CALI|2013-12-10|3.79|3.95|3.66|3.78|172100
666934|490|CALI|2013-12-09|3.78|4.19|3.55|3.74|429800
666935|490|CALI|2013-12-06|4.3|4.52|3.7|3.76|636500
666936|490|CALI|2013-12-05|5.95|6.89|4.26|4.3|4314900
666937|490|CALI|2013-12-04|2.94|2.97|2.89|2.94|15600
666938|490|CALI|2013-12-03|2.85|3.08|2.85|3|105900
666939|490|CALI|2013-12-02|2.9|3.03|2.85|2.88|86400
655778|480|CHTP|2014-01-17|4.75|4.85|4.62|4.76|9143400
655779|480|CHTP|2014-01-16|4.4|4.8|4.16|4.7|16919100
655780|480|CHTP|2014-01-15|5.76|5.78|4.28|4.41|46582300
655781|480|CHTP|2014-01-14|2.3|2.3|2.3|2.3|0
655782|480|CHTP|2014-01-13|2.61|2.62|2.27|2.3|7662500
655783|480|CHTP|2014-01-10|2.5|2.72|2.26|2.5|18906900
655784|480|CHTP|2014-01-09|3.24|3.57|3.2|3.53|5856000
655785|480|CHTP|2014-01-08|3.3|3.3|3.14|3.2|4329800
655786|480|CHTP|2014-01-07|3.44|3.48|3.26|3.3|3313400
655787|480|CHTP|2014-01-06|3.45|3.59|3.34|3.43|3496000
655788|480|CHTP|2014-01-03|4.07|4.09|3.36|3.5|7220600
655789|480|CHTP|2014-01-02|4.45|4.45|4.05|4.1|3277900
655790|480|CHTP|2013-12-31|4.28|4.48|4.2|4.43|3124800
655791|480|CHTP|2013-12-30|4.31|4.4|4.23|4.28|1190700
655792|480|CHTP|2013-12-27|4.45|4.45|4.3|4.35|945400
655793|480|CHTP|2013-12-26|4.5|4.53|4.35|4.41|1371300
655794|480|CHTP|2013-12-24|4.48|4.49|4.33|4.45|877500
655795|480|CHTP|2013-12-23|4.19|4.45|4.19|4.4|2475900
655796|480|CHTP|2013-12-20|4.16|4.21|4.08|4.13|3674100
655797|480|CHTP|2013-12-19|4.1|4.25|4.01|4.12|3537100
655798|480|CHTP|2013-12-18|3.84|4|3.82|3.97|1898500
655799|480|CHTP|2013-12-17|3.8|3.84|3.73|3.83|650900
655800|480|CHTP|2013-12-16|3.68|3.82|3.68|3.79|1271800
655801|480|CHTP|2013-12-13|3.71|3.75|3.62|3.64|797100
655802|480|CHTP|2013-12-12|3.61|3.73|3.61|3.69|804800
655803|480|CHTP|2013-12-11|3.62|3.7|3.55|3.62|1147400
655804|480|CHTP|2013-12-10|3.74|3.74|3.57|3.62|1276500
655805|480|CHTP|2013-12-09|3.79|3.81|3.7|3.73|950700
655806|480|CHTP|2013-12-06|3.81|3.87|3.72|3.74|765800
655807|480|CHTP|2013-12-05|3.87|3.92|3.72|3.78|1152500
655808|480|CHTP|2013-12-04|3.85|3.9|3.79|3.87|777700
655809|480|CHTP|2013-12-03|3.88|3.89|3.79|3.85|990900
655810|480|CHTP|2013-12-02|3.85|3.93|3.76|3.88|1613800
675959|498|HGSH|2014-01-17|5.6|5.73|5.56|5.61|10200
675960|498|HGSH|2014-01-16|5.64|5.76|5.6|5.6|21000
675961|498|HGSH|2014-01-15|5.52|6|5.52|5.74|20100
675962|498|HGSH|2014-01-14|5.65|5.85|5.59|5.59|9700
675963|498|HGSH|2014-01-13|5.47|5.65|5.37|5.6|29600
675964|498|HGSH|2014-01-10|5.56|5.69|5.31|5.36|22400
675965|498|HGSH|2014-01-09|5.96|6.4|5.1|5.56|108900
675966|498|HGSH|2014-01-08|6.39|6.46|5.95|6.03|28200
675967|498|HGSH|2014-01-07|6.68|6.68|6.2|6.45|26600
675968|498|HGSH|2014-01-06|6.78|6.79|6.03|6.34|59000
675969|498|HGSH|2014-01-03|6.66|7.2|6.66|6.68|84300
675970|498|HGSH|2014-01-02|6.23|7.2|6.22|6.48|287400
675971|498|HGSH|2013-12-31|4.71|6.27|4.71|5.95|214200
675972|498|HGSH|2013-12-30|5|5|4.71|4.78|21900
675973|498|HGSH|2013-12-27|5.41|5.41|4.9|5|32100
675974|498|HGSH|2013-12-26|4.8|5.2|4.8|5.2|32800
675975|498|HGSH|2013-12-24|4.4|4.75|4.4|4.75|9100
675976|498|HGSH|2013-12-23|4.2|4.78|4.17|4.44|58800
675977|498|HGSH|2013-12-20|5.13|5.14|4|4|215500
675978|498|HGSH|2013-12-19|5.5|5.5|4.87|4.99|51500
673362|496|JRJC|2013-12-26|4.31|5|4.31|4.98|503900
673363|496|JRJC|2013-12-24|4.32|4.32|4.25|4.31|27400
673364|496|JRJC|2013-12-23|4.48|4.5|4.26|4.3|90700
673365|496|JRJC|2013-12-20|4.51|4.6|4.34|4.4|124800
673366|496|JRJC|2013-12-19|4|4.51|4|4.46|253100
673367|496|JRJC|2013-12-18|3.93|4.22|3.93|4.06|87700
673368|496|JRJC|2013-12-17|3.86|3.95|3.83|3.89|75100
673369|496|JRJC|2013-12-16|3.98|4.07|3.85|3.93|83700
673370|496|JRJC|2013-12-13|3.96|4.2|3.95|4.01|77400
673371|496|JRJC|2013-12-12|3.75|4.1|3.73|3.98|107300
673372|496|JRJC|2013-12-11|4.07|4.14|3.75|3.75|330800
673373|496|JRJC|2013-12-10|4.51|4.62|4.15|4.19|411400
673374|496|JRJC|2013-12-09|4.87|4.94|4.55|4.63|192800
673375|496|JRJC|2013-12-06|4.81|4.9|4.65|4.76|186700
673376|496|JRJC|2013-12-05|4.76|5.07|4.64|4.78|418000
673377|496|JRJC|2013-12-04|4.37|5.07|4.35|4.71|763100
673378|496|JRJC|2013-12-03|4.06|4.5|4.06|4.33|307900
673379|496|JRJC|2013-12-02|4.1|4.49|3.91|4.13|542000
693805|514|CNET|2014-01-17|0.77|0.85|0.76|0.78|82200
693806|514|CNET|2014-01-16|0.82|0.82|0.78|0.78|3800
693807|514|CNET|2014-01-15|0.78|0.82|0.78|0.8|4900
693808|514|CNET|2014-01-14|0.82|0.82|0.75|0.78|16600
693809|514|CNET|2014-01-13|0.84|0.85|0.75|0.75|45000
693810|514|CNET|2014-01-10|0.82|0.82|0.8|0.81|14900
693811|514|CNET|2014-01-09|0.82|0.82|0.77|0.78|22700
693812|514|CNET|2014-01-08|0.8|0.83|0.79|0.81|27500
693813|514|CNET|2014-01-07|0.8|0.83|0.78|0.82|23400
693814|514|CNET|2014-01-06|0.85|0.85|0.8|0.83|4900
693815|514|CNET|2014-01-03|0.85|0.87|0.81|0.84|26600
693816|514|CNET|2014-01-02|0.89|0.89|0.76|0.84|13000
693817|514|CNET|2013-12-31|0.83|0.85|0.77|0.84|18700
693818|514|CNET|2013-12-30|0.94|0.94|0.8|0.85|59000
693819|514|CNET|2013-12-27|0.77|0.9|0.77|0.89|79700
693820|514|CNET|2013-12-26|0.74|0.84|0.74|0.77|121600
693821|514|CNET|2013-12-24|0.74|0.74|0.73|0.73|5400
693822|514|CNET|2013-12-23|0.73|0.74|0.73|0.74|8200
693823|514|CNET|2013-12-20|0.74|0.74|0.73|0.73|2200
693824|514|CNET|2013-12-19|0.74|0.74|0.72|0.73|9100
693825|514|CNET|2013-12-18|0.75|0.76|0.72|0.74|7200
693826|514|CNET|2013-12-17|0.73|0.73|0.73|0.73|2200
693827|514|CNET|2013-12-16|0.76|0.76|0.7|0.73|22800
693828|514|CNET|2013-12-13|0.75|0.75|0.7|0.73|6200
693829|514|CNET|2013-12-12|0.7|0.71|0.7|0.7|15800
693830|514|CNET|2013-12-11|0.74|0.74|0.73|0.73|2200
693831|514|CNET|2013-12-10|0.7|0.75|0.7|0.71|20200
693832|514|CNET|2013-12-09|0.8|0.8|0.7|0.76|41700
693833|514|CNET|2013-12-06|0.75|0.76|0.73|0.76|12800
693834|514|CNET|2013-12-05|0.75|0.75|0.72|0.75|12000
693835|514|CNET|2013-12-04|0.71|0.74|0.7|0.73|5000
693836|514|CNET|2013-12-03|0.8|0.8|0.69|0.71|43100
693837|514|CNET|2013-12-02|0.73|0.73|0.69|0.71|7100
713932|534|CZWI|2014-01-17|7.55|7.59|7.55|7.59|1000
713933|534|CZWI|2014-01-16|7.5|7.59|7.5|7.5|9800
713934|534|CZWI|2014-01-15|7.4|7.51|7.4|7.45|22500
713935|534|CZWI|2014-01-14|7.4|7.5|7.4|7.4|1700
713936|534|CZWI|2014-01-13|7.29|7.33|7.29|7.33|200
713937|534|CZWI|2014-01-10|7.4|7.4|7.4|7.4|100
713938|534|CZWI|2014-01-09|7.4|7.4|7.4|7.4|6700
713939|534|CZWI|2014-01-08|7.3|7.4|7.3|7.4|500
713940|534|CZWI|2014-01-07|7.4|7.4|7.4|7.4|0
713941|534|CZWI|2014-01-06|7.4|7.4|7.4|7.4|6000
713942|534|CZWI|2014-01-03|7.39|7.4|7.35|7.37|2000
713943|534|CZWI|2014-01-02|7.38|7.38|7.3|7.3|1400
713944|534|CZWI|2013-12-31|7.32|7.45|7.31|7.41|6100
713945|534|CZWI|2013-12-30|7.28|7.49|7.28|7.48|2500
713946|534|CZWI|2013-12-27|7.4|7.4|7.4|7.4|500
713947|534|CZWI|2013-12-26|7.4|7.5|7.4|7.5|5400
713948|534|CZWI|2013-12-24|7.26|7.26|7.26|7.26|0
713949|534|CZWI|2013-12-23|7.26|7.26|7.26|7.26|300
713950|534|CZWI|2013-12-20|7.58|7.61|7.41|7.41|10500
713951|534|CZWI|2013-12-19|7.6|7.6|7.6|7.6|0
713952|534|CZWI|2013-12-18|7.6|7.6|7.6|7.6|0
713953|534|CZWI|2013-12-17|7.6|7.6|7.6|7.6|0
713954|534|CZWI|2013-12-16|7.6|7.6|7.6|7.6|1600
713955|534|CZWI|2013-12-13|7.65|7.65|7.65|7.65|0
713956|534|CZWI|2013-12-12|7.6|7.65|7.6|7.65|8600
713957|534|CZWI|2013-12-11|7.6|7.6|7.6|7.6|1800
713958|534|CZWI|2013-12-10|7.6|7.6|7.6|7.6|1000
691683|512|CCIH|2013-12-27|9.84|9.98|9.54|9.64|270100
691684|512|CCIH|2013-12-26|9.47|9.88|9.47|9.78|274900
691685|512|CCIH|2013-12-24|9.83|9.9|9.48|9.48|212000
691686|512|CCIH|2013-12-23|9.31|9.98|9.12|9.61|980500
691687|512|CCIH|2013-12-20|9.3|9.55|9.05|9.19|231400
691688|512|CCIH|2013-12-19|9.25|9.75|9.13|9.21|793800
691689|512|CCIH|2013-12-18|8.65|9.03|8.57|8.96|245800
691690|512|CCIH|2013-12-17|8.51|9.16|8.5|8.73|331700
691691|512|CCIH|2013-12-16|8.37|9.2|8.36|8.64|637800
691692|512|CCIH|2013-12-13|7.46|8.9|7.39|8.88|837300
691693|512|CCIH|2013-12-12|7.25|7.56|7.12|7.52|267100
691694|512|CCIH|2013-12-11|7.1|7.68|7.1|7.12|479800
691695|512|CCIH|2013-12-10|7.33|7.33|7.1|7.14|95400
691696|512|CCIH|2013-12-09|7.43|7.48|7.26|7.34|131200
691697|512|CCIH|2013-12-06|7.62|7.62|7.43|7.48|105800
691698|512|CCIH|2013-12-05|7.51|7.77|7.5|7.62|170100
691699|512|CCIH|2013-12-04|7.25|7.75|7.25|7.72|208500
691700|512|CCIH|2013-12-03|7.24|7.56|7.2|7.35|141300
691701|512|CCIH|2013-12-02|7.5|7.5|7.1|7.35|161400
711320|532|CTRN|2014-01-17|17.01|17.01|16.55|16.78|130300
711321|532|CTRN|2014-01-16|17.26|17.27|16.97|17.09|76600
711322|532|CTRN|2014-01-15|17.04|17.45|16.96|17.29|68100
711323|532|CTRN|2014-01-14|16.76|17.11|16.63|17.04|94400
711324|532|CTRN|2014-01-13|16.8|16.8|16.46|16.73|82700
711325|532|CTRN|2014-01-10|16.75|17.02|16.7|16.82|67800
711326|532|CTRN|2014-01-09|17.33|17.33|16.54|16.8|85100
711327|532|CTRN|2014-01-08|17.92|17.92|17.11|17.3|85500
711328|532|CTRN|2014-01-07|18.24|18.3|17.85|17.89|122600
711329|532|CTRN|2014-01-06|17.96|18.45|17.86|18.25|165000
711330|532|CTRN|2014-01-03|17.07|18.06|17.07|17.81|116000
711331|532|CTRN|2014-01-02|16.94|17.18|16.75|17.06|135900
711332|532|CTRN|2013-12-31|16.85|17.14|16.77|17|50100
711333|532|CTRN|2013-12-30|17.11|17.11|16.72|16.87|33700
711334|532|CTRN|2013-12-27|17.27|17.27|16.86|17.09|41200
711335|532|CTRN|2013-12-26|16.76|17.34|16.76|17.19|27300
711336|532|CTRN|2013-12-24|17.46|17.46|16.98|17.1|21400
711337|532|CTRN|2013-12-23|17.01|17.42|17|17.31|56200
711338|532|CTRN|2013-12-20|17.2|17.29|16.79|17|181300
711339|532|CTRN|2013-12-19|17.44|17.47|16.96|17.2|86200
711340|532|CTRN|2013-12-18|17.27|17.53|16.77|17.41|136400
711341|532|CTRN|2013-12-17|16.8|17.29|16.75|17.29|93500
711342|532|CTRN|2013-12-16|16.68|16.86|16.38|16.85|71200
711343|532|CTRN|2013-12-13|16.69|16.83|16.4|16.67|60200
711344|532|CTRN|2013-12-12|16.54|16.77|16.33|16.69|78800
711345|532|CTRN|2013-12-11|16.26|16.58|15.83|16.57|99000
711346|532|CTRN|2013-12-10|16.58|16.67|16.09|16.2|90400
711347|532|CTRN|2013-12-09|16.67|16.86|16.35|16.57|46700
711348|532|CTRN|2013-12-06|17.05|17.11|16.54|16.63|36500
711349|532|CTRN|2013-12-05|16.96|17.18|16.57|16.91|121500
711350|532|CTRN|2013-12-04|16.92|17.21|16.69|16.97|119500
711351|532|CTRN|2013-12-03|16.58|17.02|16.51|17|87700
711352|532|CTRN|2013-12-02|16.52|16.59|16.35|16.58|87700
733197|550|CMSB|2014-01-17|9.4|9.4|9.4|9.4|0
733198|550|CMSB|2014-01-16|9.4|9.4|9.4|9.4|400
733199|550|CMSB|2014-01-15|9.4|9.4|9.4|9.4|2600
733200|550|CMSB|2014-01-14|9.55|9.56|9.53|9.54|3500
733201|550|CMSB|2014-01-13|9.43|9.64|9.43|9.64|200
733202|550|CMSB|2014-01-10|9.55|9.55|9.38|9.38|700
733203|550|CMSB|2014-01-09|9.55|9.55|9.45|9.45|5000
733204|550|CMSB|2014-01-08|9.18|9.66|9.17|9.61|16900
733205|550|CMSB|2014-01-07|9.25|9.56|9.25|9.3|12700
733206|550|CMSB|2014-01-06|9.25|9.25|9.25|9.25|3600
733207|550|CMSB|2014-01-03|9.22|9.22|9.22|9.22|600
733208|550|CMSB|2014-01-02|9.09|9.09|9.09|9.09|400
733209|550|CMSB|2013-12-31|9.29|9.29|9.29|9.29|100
733210|550|CMSB|2013-12-30|9.32|9.32|9.23|9.23|800
733211|550|CMSB|2013-12-27|9.2|9.2|9.19|9.2|1900
733212|550|CMSB|2013-12-26|9.2|9.27|9.2|9.27|3100
733213|550|CMSB|2013-12-24|9.07|9.07|9.07|9.07|0
733214|550|CMSB|2013-12-23|9.65|9.65|9.07|9.07|9900
733215|550|CMSB|2013-12-20|9.13|9.99|9.13|9.99|31000
733216|550|CMSB|2013-12-19|9.23|9.23|9.23|9.23|100
733217|550|CMSB|2013-12-18|9.36|9.36|9.36|9.36|5100
733218|550|CMSB|2013-12-17|8.8|9.25|8.76|9.25|4800
733219|550|CMSB|2013-12-16|9.12|9.3|9.02|9.3|2500
733220|550|CMSB|2013-12-13|9.56|9.95|9.56|9.95|3000
733221|550|CMSB|2013-12-12|9.05|9.05|9.05|9.05|0
733222|550|CMSB|2013-12-11|8.9|9.05|8.9|9.05|2200
675979|498|HGSH|2013-12-18|5.55|5.75|5.5|5.75|5000
675980|498|HGSH|2013-12-17|5.96|5.96|5.5|5.59|19000
675981|498|HGSH|2013-12-16|5.5|6.24|5.42|5.9|153500
675982|498|HGSH|2013-12-13|5.5|5.5|5.3|5.31|3700
675983|498|HGSH|2013-12-12|4.65|5.47|4.65|5.22|35700
675984|498|HGSH|2013-12-11|4.82|4.96|4.46|4.64|13300
675985|498|HGSH|2013-12-10|5.05|5.17|4.85|4.92|5300
675986|498|HGSH|2013-12-09|5.12|5.18|5.1|5.1|2000
675987|498|HGSH|2013-12-06|5.05|5.27|5.05|5.15|15800
675988|498|HGSH|2013-12-05|5.27|5.28|5.05|5.25|4300
675989|498|HGSH|2013-12-04|4.99|5.28|4.95|5.18|21200
675990|498|HGSH|2013-12-03|5.3|5.56|4.76|4.9|39900
675991|498|HGSH|2013-12-02|5.74|5.74|5.3|5.34|8700
696226|516|IMOS|2014-01-17|18.35|18.82|18.11|18.76|370700
696227|516|IMOS|2014-01-16|18.37|18.65|18.23|18.34|170300
696228|516|IMOS|2014-01-15|18.75|18.94|18.23|18.46|133700
696229|516|IMOS|2014-01-14|18.15|18.84|18.15|18.7|110400
696230|516|IMOS|2014-01-13|19.01|19.41|17.92|18.13|379100
696231|516|IMOS|2014-01-10|18.65|19.25|18.5|19.15|182200
696232|516|IMOS|2014-01-09|18.94|19|18.11|18.3|179100
696233|516|IMOS|2014-01-08|18.68|19.18|18.68|18.93|189100
696234|516|IMOS|2014-01-07|18.76|19.1|18.31|18.51|260200
696235|516|IMOS|2014-01-06|19.15|19.22|18.56|18.68|128700
696236|516|IMOS|2014-01-03|18.97|19.27|18.86|19.16|105500
696237|516|IMOS|2014-01-02|19.19|19.2|18.8|18.98|124700
696238|516|IMOS|2013-12-31|19.3|19.49|19.11|19.24|100200
696239|516|IMOS|2013-12-30|19.31|19.48|19.03|19.32|100600
696240|516|IMOS|2013-12-27|19.26|19.5|19.21|19.32|127400
696241|516|IMOS|2013-12-26|19.5|19.5|18.96|19.19|137300
696242|516|IMOS|2013-12-24|19.29|19.6|19.29|19.47|67100
696243|516|IMOS|2013-12-23|18.83|19.4|18.83|19.36|170500
696244|516|IMOS|2013-12-20|18.99|19.35|18.88|19.26|177500
696245|516|IMOS|2013-12-19|19.1|19.23|18.87|19.03|130600
696246|516|IMOS|2013-12-18|19.26|19.41|18.76|19.2|161100
696247|516|IMOS|2013-12-17|19.4|19.4|19.08|19.28|170600
696248|516|IMOS|2013-12-16|19.27|19.9|19.16|19.47|404100
696249|516|IMOS|2013-12-13|19.51|19.72|18.77|19.09|313200
696250|516|IMOS|2013-12-12|20.12|20.28|19.3|19.64|331400
696251|516|IMOS|2013-12-11|20.42|20.58|20.05|20.19|179400
696252|516|IMOS|2013-12-10|20.26|20.6|20.2|20.42|258100
696253|516|IMOS|2013-12-09|20.43|20.45|19.89|20.25|179500
696254|516|IMOS|2013-12-06|20.47|20.62|20.29|20.4|116800
696255|516|IMOS|2013-12-05|20.44|20.65|20.09|20.32|129000
696256|516|IMOS|2013-12-04|20.44|20.92|20.17|20.32|231700
696257|516|IMOS|2013-12-03|20.56|21.17|20.07|20.6|363300
696258|516|IMOS|2013-12-02|20.68|20.96|20.53|20.57|349400
661488|485|CHKE|2014-01-17|14.01|14.13|13.89|14.1|4300
661489|485|CHKE|2014-01-16|14.15|14.15|13.88|14.09|6600
661490|485|CHKE|2014-01-15|14.15|14.15|13.91|14.08|6500
661491|485|CHKE|2014-01-14|14.21|14.21|13.87|14.06|16100
661492|485|CHKE|2014-01-13|14.09|14.23|13.86|14.22|8100
661493|485|CHKE|2014-01-10|14.1|14.21|14.01|14.13|8000
661494|485|CHKE|2014-01-09|13.9|14.11|13.86|14.11|12600
661495|485|CHKE|2014-01-08|14.16|14.23|14|14.14|9100
661496|485|CHKE|2014-01-07|13.86|14.3|13.86|14.27|17900
661497|485|CHKE|2014-01-06|13.71|13.9|13.71|13.9|26300
661498|485|CHKE|2014-01-03|13.75|13.84|13.57|13.75|8500
661499|485|CHKE|2014-01-02|13.75|13.84|13.49|13.75|14000
661500|485|CHKE|2013-12-31|13.6|13.8|13.55|13.8|42200
661501|485|CHKE|2013-12-30|13.62|13.77|13.6|13.75|19400
661502|485|CHKE|2013-12-27|13.65|13.73|13.6|13.7|28800
661503|485|CHKE|2013-12-26|13.66|13.69|13.53|13.69|3000
661504|485|CHKE|2013-12-24|13.5|13.73|13.5|13.72|5100
661505|485|CHKE|2013-12-23|13.69|13.75|13.14|13.67|53800
661506|485|CHKE|2013-12-20|13.58|13.75|13.38|13.75|65700
661507|485|CHKE|2013-12-19|13.82|13.97|13.61|13.75|9600
661508|485|CHKE|2013-12-18|13.66|13.83|13.42|13.83|15700
661509|485|CHKE|2013-12-17|13.82|13.96|13.41|13.7|26800
661510|485|CHKE|2013-12-16|13.77|13.88|13.55|13.82|47100
661511|485|CHKE|2013-12-13|13.7|13.95|13.62|13.7|32500
661512|485|CHKE|2013-12-12|14.11|14.14|13.75|13.75|20600
661513|485|CHKE|2013-12-11|13.63|14.07|13.58|13.98|11600
661514|485|CHKE|2013-12-10|13.79|13.8|13.72|13.72|7900
661515|485|CHKE|2013-12-09|13.76|14.01|13.76|13.85|7400
661516|485|CHKE|2013-12-06|13.98|13.98|13.65|13.8|11600
661517|485|CHKE|2013-12-05|14.02|14.02|13.85|13.88|12500
661518|485|CHKE|2013-12-04|14.05|14.19|13.76|14.11|26400
661519|485|CHKE|2013-12-03|14.28|14.39|13.52|14.21|11100
713959|534|CZWI|2013-12-09|7.6|7.6|7.6|7.6|0
713960|534|CZWI|2013-12-06|7.6|7.6|7.6|7.6|1800
713961|534|CZWI|2013-12-05|7.6|7.6|7.6|7.6|2500
713962|534|CZWI|2013-12-04|7.6|7.6|7.6|7.6|1500
713963|534|CZWI|2013-12-03|7.6|7.6|7.6|7.6|300
713964|534|CZWI|2013-12-02|7.6|7.6|7.6|7.6|0
679375|501|CJJD|2014-01-17|1.58|1.71|1.44|1.49|616300
679376|501|CJJD|2014-01-16|1.43|1.58|1.42|1.52|290200
679377|501|CJJD|2014-01-15|1.41|1.49|1.36|1.44|229100
679378|501|CJJD|2014-01-14|1.32|1.4|1.25|1.37|234200
679379|501|CJJD|2014-01-13|1.4|1.5|1.3|1.35|353100
679380|501|CJJD|2014-01-10|1.18|1.9|1.17|1.4|2255700
679381|501|CJJD|2014-01-09|1.07|1.17|1.07|1.13|76600
679382|501|CJJD|2014-01-08|1.07|1.15|1.02|1.07|38800
679383|501|CJJD|2014-01-07|1.05|1.09|1|1.03|61200
679384|501|CJJD|2014-01-06|1.03|1.17|1.01|1.03|53900
679385|501|CJJD|2014-01-03|1.18|1.18|1.05|1.1|71500
679386|501|CJJD|2014-01-02|0.97|1.16|0.97|1.14|254600
679387|501|CJJD|2013-12-31|0.95|0.97|0.95|0.96|33400
679388|501|CJJD|2013-12-30|0.95|0.95|0.95|0.95|1000
679389|501|CJJD|2013-12-27|0.95|0.96|0.95|0.96|33700
679390|501|CJJD|2013-12-26|0.95|0.95|0.95|0.95|3900
679391|501|CJJD|2013-12-24|0.95|0.99|0.91|0.92|19300
679392|501|CJJD|2013-12-23|0.94|0.99|0.93|0.97|21000
679393|501|CJJD|2013-12-20|0.94|0.94|0.94|0.94|1000
679394|501|CJJD|2013-12-19|0.93|0.97|0.93|0.95|18400
679395|501|CJJD|2013-12-18|0.96|0.96|0.93|0.95|40400
679396|501|CJJD|2013-12-17|0.95|0.96|0.95|0.95|19400
679397|501|CJJD|2013-12-16|0.9|0.96|0.88|0.96|7300
679398|501|CJJD|2013-12-13|0.91|0.94|0.88|0.94|12800
679399|501|CJJD|2013-12-12|0.87|0.9|0.87|0.87|46200
679400|501|CJJD|2013-12-11|0.9|0.9|0.86|0.87|10600
679401|501|CJJD|2013-12-10|0.86|0.88|0.86|0.86|27700
679402|501|CJJD|2013-12-09|0.87|0.88|0.86|0.86|11300
679403|501|CJJD|2013-12-06|0.88|0.9|0.88|0.88|6800
679404|501|CJJD|2013-12-05|0.89|0.92|0.86|0.87|13700
679405|501|CJJD|2013-12-04|0.88|0.93|0.88|0.92|37000
679406|501|CJJD|2013-12-03|0.9|0.9|0.89|0.89|49300
679407|501|CJJD|2013-12-02|0.83|0.86|0.83|0.86|21700
681418|503|CMGE|2014-01-17|34.59|34.59|32.07|32.8|174200
681419|503|CMGE|2014-01-16|33|34.75|32.5|34.24|179500
681420|503|CMGE|2014-01-15|30|33.48|30|32.92|232200
681421|503|CMGE|2014-01-14|29|30.28|28.12|29.8|164900
681422|503|CMGE|2014-01-13|28.33|29.53|28.05|29.03|239700
681423|503|CMGE|2014-01-10|27.68|28.79|27.55|28.2|103900
681424|503|CMGE|2014-01-09|29.33|29.5|26.7|27.54|349500
681425|503|CMGE|2014-01-08|26.5|31.55|26.47|29|561900
681426|503|CMGE|2014-01-07|25.99|26.88|25.6|26.17|174500
681427|503|CMGE|2014-01-06|25.15|27.33|25.15|25.52|233700
681428|503|CMGE|2014-01-03|24.45|25.4|23.95|24.71|160700
681429|503|CMGE|2014-01-02|25.64|26.28|24.11|24.41|254600
681430|503|CMGE|2013-12-31|23.09|25.25|22.99|25.23|203900
681431|503|CMGE|2013-12-30|22.97|23.3|22.56|22.89|132600
681432|503|CMGE|2013-12-27|21.92|24|21.8|22.65|319000
681433|503|CMGE|2013-12-26|20.44|22.44|20.44|21.62|162700
681434|503|CMGE|2013-12-24|19.5|20.91|19.4|20.37|123600
681435|503|CMGE|2013-12-23|19.5|19.57|19.3|19.5|49100
681436|503|CMGE|2013-12-20|19.47|19.8|19.18|19.46|67400
681437|503|CMGE|2013-12-19|19.5|19.79|19.2|19.21|29700
681438|503|CMGE|2013-12-18|19.5|19.86|19.13|19.5|271500
681439|503|CMGE|2013-12-17|19.4|20.14|19.23|19.87|219100
681440|503|CMGE|2013-12-16|18.7|19.22|17.85|19.1|309700
681441|503|CMGE|2013-12-13|17.63|19.14|17.25|18.41|124200
681442|503|CMGE|2013-12-12|17.26|17.68|17|17.09|57500
681443|503|CMGE|2013-12-11|17|17.55|17|17.19|30400
681444|503|CMGE|2013-12-10|17.5|17.95|16.75|16.76|46800
681445|503|CMGE|2013-12-09|18|18|17.5|17.62|56500
681446|503|CMGE|2013-12-06|17.35|17.79|17.11|17.53|19100
681447|503|CMGE|2013-12-05|17.38|18.11|17.06|17.14|33100
681448|503|CMGE|2013-12-04|17.16|18.44|16.96|17.34|146400
681449|503|CMGE|2013-12-03|16.45|18.28|16.45|17.22|226200
681450|503|CMGE|2013-12-02|18.15|18.15|16.26|16.47|68600
676763|499|CHLN|2014-01-17|2.2|2.31|2.13|2.21|43900
676764|499|CHLN|2014-01-16|2.16|2.2|2.15|2.18|25300
676765|499|CHLN|2014-01-15|2.14|2.17|2.07|2.14|33100
676766|499|CHLN|2014-01-14|2.18|2.18|2.12|2.14|19900
676767|499|CHLN|2014-01-13|2.22|2.22|2.1|2.16|62100
676768|499|CHLN|2014-01-10|2.29|2.33|2.23|2.24|17500
658402|482|CHFC|2013-12-26|32.55|32.55|31.95|32.19|68600
658403|482|CHFC|2013-12-24|32.31|32.64|32.19|32.36|30100
658404|482|CHFC|2013-12-23|32.37|32.39|31.93|32.37|60200
658405|482|CHFC|2013-12-20|31.21|32.34|30.71|32.08|261400
658406|482|CHFC|2013-12-19|31.05|31.3|30.86|31.07|71300
658407|482|CHFC|2013-12-18|30.77|31.24|30.46|31.17|90000
658408|482|CHFC|2013-12-17|30.84|30.84|30.33|30.64|104200
658409|482|CHFC|2013-12-16|30.43|31|30.25|30.77|157300
658410|482|CHFC|2013-12-13|30.55|30.55|30.25|30.39|84000
658411|482|CHFC|2013-12-12|30.38|30.77|30.38|30.55|82300
658412|482|CHFC|2013-12-11|30.77|31|30.25|30.45|54800
658413|482|CHFC|2013-12-10|31.15|31.36|30.62|30.81|90800
658414|482|CHFC|2013-12-09|31.31|31.49|30.69|31.1|72100
658415|482|CHFC|2013-12-06|30.96|31.45|30.19|31.29|72800
658416|482|CHFC|2013-12-05|30.44|30.71|30.07|30.62|59500
658417|482|CHFC|2013-12-04|30.78|31.29|30.36|30.42|42300
658418|482|CHFC|2013-12-03|31.43|31.65|30.71|31.05|61000
658419|482|CHFC|2013-12-02|32.1|32.31|31.5|31.58|122700
678069|500|CNIT|2014-01-17|5.92|6.22|5.91|6.04|104200
678070|500|CNIT|2014-01-16|5.78|6.06|5.7|5.92|72900
678071|500|CNIT|2014-01-15|6.14|6.19|5.76|5.78|150000
678072|500|CNIT|2014-01-14|6.38|6.5|6.02|6.06|184000
678073|500|CNIT|2014-01-13|6.91|6.97|6.31|6.42|158100
678074|500|CNIT|2014-01-10|7.12|7.15|6.87|6.94|138400
678075|500|CNIT|2014-01-09|7.01|7.2|6.65|7.12|313900
678076|500|CNIT|2014-01-08|7.18|7.4|6.95|7.12|117700
678077|500|CNIT|2014-01-07|7.3|7.39|6.8|7.23|159600
678078|500|CNIT|2014-01-06|7.44|7.49|7.02|7.31|235400
678079|500|CNIT|2014-01-03|7.29|7.47|7.2|7.46|178800
678080|500|CNIT|2014-01-02|7.13|7.39|7|7.3|177100
678081|500|CNIT|2013-12-31|7.15|7.4|6.85|7.23|143600
678082|500|CNIT|2013-12-30|7.05|7.19|7|7.18|65000
678083|500|CNIT|2013-12-27|7.11|7.17|6.81|7.09|79200
678084|500|CNIT|2013-12-26|7.01|7.15|6.91|7.06|144900
678085|500|CNIT|2013-12-24|6.81|7.1|6.81|7.04|80300
678086|500|CNIT|2013-12-23|7.2|7.2|6.6|7.01|226600
678087|500|CNIT|2013-12-20|6.74|7.15|6.61|7.15|340400
678088|500|CNIT|2013-12-19|6.8|6.95|6.46|6.8|166700
678089|500|CNIT|2013-12-18|6.91|7.03|6.65|6.84|205400
678090|500|CNIT|2013-12-17|6.84|7.1|6.57|6.9|228900
678091|500|CNIT|2013-12-16|6.49|6.93|6.18|6.87|224900
678092|500|CNIT|2013-12-13|6.32|6.5|5.77|6.43|257200
678093|500|CNIT|2013-12-12|5.73|6.25|5.38|6.23|357600
678094|500|CNIT|2013-12-11|5.2|5.68|5.2|5.68|281900
678095|500|CNIT|2013-12-10|5.02|5.3|4.92|5.17|74600
678096|500|CNIT|2013-12-09|4.97|5.08|4.89|4.97|55800
678097|500|CNIT|2013-12-06|5.3|5.31|4.9|4.96|110000
678098|500|CNIT|2013-12-05|5.18|5.43|5.15|5.3|97900
678099|500|CNIT|2013-12-04|5|5.37|5|5.17|166600
678100|500|CNIT|2013-12-03|5.14|5.25|4.9|4.96|105000
678101|500|CNIT|2013-12-02|5.18|5.32|5.1|5.19|74500
643264|466|CERS|2014-01-17|6.83|6.88|6.71|6.8|525700
643265|466|CERS|2014-01-16|7|7.07|6.79|6.81|762900
643266|466|CERS|2014-01-15|7.38|7.58|6.86|7|1230000
643267|466|CERS|2014-01-14|7.43|7.59|7.37|7.39|548200
643268|466|CERS|2014-01-13|7.33|7.85|7.28|7.35|1018300
643269|466|CERS|2014-01-10|7.28|7.41|7.1|7.34|562100
643270|466|CERS|2014-01-09|7.25|7.42|7.19|7.25|806800
643271|466|CERS|2014-01-08|6.83|7.25|6.81|7.25|957700
643272|466|CERS|2014-01-07|6.56|6.84|6.5|6.82|592800
643273|466|CERS|2014-01-06|6.62|6.68|6.4|6.57|542900
643274|466|CERS|2014-01-03|6.49|6.69|6.47|6.63|384700
643275|466|CERS|2014-01-02|6.45|6.52|6.23|6.48|602200
643276|466|CERS|2013-12-31|6.12|6.49|6.06|6.45|777000
643277|466|CERS|2013-12-30|6.16|6.18|5.99|6.11|417100
643278|466|CERS|2013-12-27|6.36|6.36|6.13|6.18|425400
643279|466|CERS|2013-12-26|6.5|6.53|6.31|6.33|251100
643280|466|CERS|2013-12-24|6.28|6.52|6.18|6.46|270800
643281|466|CERS|2013-12-23|6.15|6.32|6.15|6.25|386500
643282|466|CERS|2013-12-20|5.86|6.21|5.66|6.12|843900
643283|466|CERS|2013-12-19|5.84|5.91|5.78|5.83|228400
643284|466|CERS|2013-12-18|5.71|5.87|5.61|5.87|324200
643285|466|CERS|2013-12-17|5.86|5.86|5.7|5.72|359000
643286|466|CERS|2013-12-16|5.76|5.96|5.76|5.84|373400
643287|466|CERS|2013-12-13|5.77|5.85|5.68|5.7|239500
643288|466|CERS|2013-12-12|5.77|5.85|5.7|5.78|355800
643289|466|CERS|2013-12-11|5.94|6.05|5.7|5.78|487900
643290|466|CERS|2013-12-10|6.02|6.08|5.85|5.9|462300
733223|550|CMSB|2013-12-10|8.65|8.8|8.65|8.8|2000
733224|550|CMSB|2013-12-09|8.7|8.7|8.7|8.7|0
733225|550|CMSB|2013-12-06|8.7|8.7|8.7|8.7|0
733226|550|CMSB|2013-12-05|8.6|8.7|8.6|8.7|2000
733227|550|CMSB|2013-12-04|8.75|8.75|8.59|8.6|2500
733228|550|CMSB|2013-12-03|8.75|8.75|8.75|8.75|500
733229|550|CMSB|2013-12-02|8.41|8.7|8.41|8.7|600
697532|517|CHSCO|2014-01-17|28.61|28.65|28.5|28.5|37400
697533|517|CHSCO|2014-01-16|28.4|28.65|28.36|28.65|19300
697534|517|CHSCO|2014-01-15|28.31|28.59|28.31|28.4|10300
697535|517|CHSCO|2014-01-14|28.47|28.7|28.4|28.44|18700
697536|517|CHSCO|2014-01-13|28.4|28.59|28.4|28.47|9200
697537|517|CHSCO|2014-01-10|28.3|28.64|28.28|28.34|32900
697538|517|CHSCO|2014-01-09|28.34|28.38|28.2|28.23|39400
697539|517|CHSCO|2014-01-08|28.3|28.35|28.25|28.25|13700
697540|517|CHSCO|2014-01-07|28.34|28.37|28.24|28.3|19000
697541|517|CHSCO|2014-01-06|28.36|28.36|28.23|28.26|19000
697542|517|CHSCO|2014-01-03|28.36|28.36|28.15|28.22|22600
697543|517|CHSCO|2014-01-02|28.34|28.6|28.2|28.25|47200
697544|517|CHSCO|2013-12-31|28.88|28.88|28.37|28.47|9100
697545|517|CHSCO|2013-12-30|28.25|28.89|28.23|28.89|16300
697546|517|CHSCO|2013-12-27|28.25|28.45|28.25|28.25|12000
697547|517|CHSCO|2013-12-26|28.36|28.54|28.35|28.35|14400
697548|517|CHSCO|2013-12-24|28.5|29|28.35|28.35|13400
697549|517|CHSCO|2013-12-23|28.5|28.6|28.36|28.45|10300
697550|517|CHSCO|2013-12-20|28.8|28.8|28.45|28.45|27900
697551|517|CHSCO|2013-12-19|28.5|28.62|28.5|28.6|17900
697552|517|CHSCO|2013-12-18|28.55|28.55|28.45|28.45|9600
697553|517|CHSCO|2013-12-17|28.66|28.66|28.43|28.48|17400
697554|517|CHSCO|2013-12-16|28.58|28.67|28.2|28.64|27500
697555|517|CHSCO|2013-12-13|28.7|28.7|28.1|28.58|32100
697556|517|CHSCO|2013-12-12|28.36|28.36|28.15|28.2|64400
697557|517|CHSCO|2013-12-11|28.66|28.84|28.5|28.72|40900
697558|517|CHSCO|2013-12-10|28.66|28.78|28.66|28.75|11100
697559|517|CHSCO|2013-12-09|28.65|28.8|28.55|28.57|29800
697560|517|CHSCO|2013-12-06|28.65|28.65|28.44|28.6|12200
697561|517|CHSCO|2013-12-05|28.68|28.68|28.46|28.49|25000
697562|517|CHSCO|2013-12-04|28.5|28.64|28.39|28.52|35200
697563|517|CHSCO|2013-12-03|28.66|28.66|28.5|28.5|24000
697564|517|CHSCO|2013-12-02|28.74|28.74|28.6|28.6|22100
698920|519|CHDN|2014-01-17|93.67|95.09|93.32|94.54|57700
698921|519|CHDN|2014-01-16|92.5|93.83|92.5|93.52|43100
698922|519|CHDN|2014-01-15|92.76|92.97|92.2|92.76|29100
698923|519|CHDN|2014-01-14|91.76|92.92|91.4|92.7|51300
698924|519|CHDN|2014-01-13|90.72|91.37|90.51|91.13|71300
698925|519|CHDN|2014-01-10|90.14|90.88|89.5|90.75|47300
698926|519|CHDN|2014-01-09|90.5|90.5|89|90.03|66000
698927|519|CHDN|2014-01-08|88.63|90.2|88.63|90.05|60000
698928|519|CHDN|2014-01-07|89.6|90.38|89|90.12|57500
698929|519|CHDN|2014-01-06|89.66|89.66|88.63|89.09|50200
698930|519|CHDN|2014-01-03|89.76|90.3|88.96|89.5|21600
698931|519|CHDN|2014-01-02|89.28|90.88|89.1|89.66|63600
698932|519|CHDN|2013-12-31|89.47|90.2|89.11|89.65|25300
698933|519|CHDN|2013-12-30|89.08|89.62|89|89.25|22200
698934|519|CHDN|2013-12-27|90.3|90.3|88.41|89.36|45300
698935|519|CHDN|2013-12-26|90|90.73|89.67|89.96|18600
698936|519|CHDN|2013-12-24|88.09|90|88.09|89.49|21300
698937|519|CHDN|2013-12-23|90.6|90.6|89.03|89.58|37000
698938|519|CHDN|2013-12-20|88.92|90.77|88.92|90|108000
698939|519|CHDN|2013-12-19|89.73|89.73|87.96|88.48|26000
698940|519|CHDN|2013-12-18|88.64|90.32|88.51|90.08|36000
698941|519|CHDN|2013-12-17|89.71|89.71|87.71|88.62|38800
698942|519|CHDN|2013-12-16|88.25|90|88.01|89.52|34900
698943|519|CHDN|2013-12-13|87.65|89.04|87.11|88.11|38800
698944|519|CHDN|2013-12-12|87.52|88.01|87.18|87.5|27800
698945|519|CHDN|2013-12-11|87.44|88.93|87.17|87.18|50000
698946|519|CHDN|2013-12-10|88.61|88.7|86.97|87.47|50200
698947|519|CHDN|2013-12-09|88.05|89.53|88.05|88.89|28200
698948|519|CHDN|2013-12-06|88.02|88.91|87.63|88.14|26800
698949|519|CHDN|2013-12-05|86.95|87.81|86.01|86.95|62700
698950|519|CHDN|2013-12-04|86.4|87.87|85.76|86.99|162100
698951|519|CHDN|2013-12-03|86.88|88.13|86.55|87.19|20000
698952|519|CHDN|2013-12-02|90.09|90.09|87|87.11|13900
694920|515|CHDX|2014-01-17|16.82|16.82|16.7|16.72|10800
694921|515|CHDX|2014-01-16|16.68|16.9|16.53|16.89|30600
694922|515|CHDX|2014-01-15|16.87|16.87|16.44|16.69|16300
694923|515|CHDX|2014-01-14|16.79|16.89|16.61|16.89|7300
694924|515|CHDX|2014-01-13|16.77|16.87|16.52|16.61|33400
661520|485|CHKE|2013-12-02|14.18|14.39|13.82|14.39|145300
664100|487|CBNK|2014-01-17|17.14|17.29|17.14|17.29|400
664101|487|CBNK|2014-01-16|17.2|17.45|17.1|17.3|28900
664102|487|CBNK|2014-01-15|17.43|17.47|17.19|17.2|1600
664103|487|CBNK|2014-01-14|16.83|17.11|16.83|17.08|4800
664104|487|CBNK|2014-01-13|16.89|17.05|16.76|17|6800
664105|487|CBNK|2014-01-10|17.09|17.09|16.85|16.89|3600
664106|487|CBNK|2014-01-09|17.16|17.17|16.65|17.01|11900
664107|487|CBNK|2014-01-08|17.62|17.62|17.21|17.29|8600
664108|487|CBNK|2014-01-07|17.45|17.45|17.4|17.45|700
664109|487|CBNK|2014-01-06|17.47|17.47|17.43|17.43|700
664110|487|CBNK|2014-01-03|17.45|17.49|17.37|17.47|1300
664111|487|CBNK|2014-01-02|17.4|17.45|17.35|17.45|2000
664112|487|CBNK|2013-12-31|17.53|17.65|17.41|17.41|4500
664113|487|CBNK|2013-12-30|17.54|17.65|17.4|17.54|1000
664114|487|CBNK|2013-12-27|17.5|17.54|17.5|17.54|24200
664115|487|CBNK|2013-12-26|17.4|17.5|17.4|17.47|3300
664116|487|CBNK|2013-12-24|17.41|17.5|17.41|17.49|1400
664117|487|CBNK|2013-12-23|17.46|17.69|17.4|17.49|4300
664118|487|CBNK|2013-12-20|17.91|17.99|17.35|17.35|62300
664119|487|CBNK|2013-12-19|17.66|17.99|17.42|17.84|4700
664120|487|CBNK|2013-12-18|17.44|18.19|17.44|17.76|3100
664121|487|CBNK|2013-12-17|17.67|17.75|17.41|17.52|8100
664122|487|CBNK|2013-12-16|17.84|18|17.5|17.6|7200
664123|487|CBNK|2013-12-13|17.7|17.7|17.5|17.6|1800
664124|487|CBNK|2013-12-12|17.55|17.82|17.52|17.65|4300
664125|487|CBNK|2013-12-11|17.41|18.17|17.41|17.7|4500
664126|487|CBNK|2013-12-10|18.13|18.17|17.41|17.95|7800
664127|487|CBNK|2013-12-09|17.91|18.2|17.55|17.87|9500
664128|487|CBNK|2013-12-06|18.06|18.06|17.91|18.02|700
664129|487|CBNK|2013-12-05|18.17|18.2|18.15|18.19|1500
664130|487|CBNK|2013-12-04|18.18|18.18|18.01|18.06|1400
664131|487|CBNK|2013-12-03|17.8|18.19|17.8|18.04|3900
664132|487|CBNK|2013-12-02|17.87|17.87|17.87|17.87|100
659693|483|CCXI|2014-01-17|6.5|7.23|6.5|7.14|926400
659694|483|CCXI|2014-01-16|6.07|6.49|6.07|6.48|532100
659695|483|CCXI|2014-01-15|5.89|6.13|5.83|6.1|286800
659696|483|CCXI|2014-01-14|6.05|6.18|5.82|5.91|344700
659697|483|CCXI|2014-01-13|6.17|6.34|5.9|6.05|596300
659698|483|CCXI|2014-01-10|6.49|6.54|6.06|6.26|432000
659699|483|CCXI|2014-01-09|6.07|6.55|6.05|6.39|1068700
659700|483|CCXI|2014-01-08|6.1|6.19|6.05|6.08|259100
659701|483|CCXI|2014-01-07|6.05|6.1|5.99|6.1|387600
659702|483|CCXI|2014-01-06|6.18|6.19|5.95|6.06|374100
659703|483|CCXI|2014-01-03|6.07|6.2|5.9|6.18|475800
659704|483|CCXI|2014-01-02|5.82|6.2|5.58|6.08|735200
659705|483|CCXI|2013-12-31|5.52|5.81|5.45|5.79|1131300
659706|483|CCXI|2013-12-30|5.4|5.53|5.38|5.48|271700
659707|483|CCXI|2013-12-27|5.48|5.48|5.35|5.43|342300
659708|483|CCXI|2013-12-26|5.44|5.47|5.38|5.44|400900
659709|483|CCXI|2013-12-24|5.36|5.44|5.36|5.43|130900
659710|483|CCXI|2013-12-23|5.41|5.45|5.34|5.39|403300
659711|483|CCXI|2013-12-20|5.42|5.45|5.35|5.41|1305400
659712|483|CCXI|2013-12-19|5.36|5.49|5.34|5.39|397200
659713|483|CCXI|2013-12-18|5.53|5.53|5.3|5.4|417600
659714|483|CCXI|2013-12-17|5.55|5.63|5.36|5.53|430800
659715|483|CCXI|2013-12-16|5.26|5.57|5.24|5.52|942300
659716|483|CCXI|2013-12-13|5.36|5.38|5.24|5.26|479800
659717|483|CCXI|2013-12-12|5.19|5.37|5.1|5.31|888100
659718|483|CCXI|2013-12-11|5.08|5.2|5.05|5.19|327300
659719|483|CCXI|2013-12-10|5.15|5.2|5.05|5.08|415100
659720|483|CCXI|2013-12-09|5.14|5.17|5.02|5.12|702000
659721|483|CCXI|2013-12-06|5.13|5.17|5|5.15|359000
659722|483|CCXI|2013-12-05|5.12|5.16|4.91|5.04|511600
659723|483|CCXI|2013-12-04|5.22|5.38|5.11|5.16|1843500
659724|483|CCXI|2013-12-03|5|5.03|4.9|5.02|463000
659725|483|CCXI|2013-12-02|5.19|5.24|5.02|5.02|236400
671932|494|CCCL|2014-01-17|2.44|2.63|2.41|2.53|264300
671933|494|CCCL|2014-01-16|2.46|2.46|2.4|2.42|28400
671934|494|CCCL|2014-01-15|2.43|2.47|2.43|2.44|34800
671935|494|CCCL|2014-01-14|2.45|2.47|2.42|2.46|28700
671936|494|CCCL|2014-01-13|2.46|2.47|2.4|2.41|46800
671937|494|CCCL|2014-01-10|2.47|2.5|2.42|2.45|81300
671938|494|CCCL|2014-01-09|2.43|2.49|2.42|2.45|41100
671939|494|CCCL|2014-01-08|2.39|2.48|2.37|2.45|64600
671940|494|CCCL|2014-01-07|2.41|2.41|2.35|2.35|50300
671941|494|CCCL|2014-01-06|2.45|2.45|2.39|2.4|48400
671942|494|CCCL|2014-01-03|2.39|2.43|2.37|2.41|23600
676769|499|CHLN|2014-01-09|2.32|2.32|2.32|2.32|0
676770|499|CHLN|2014-01-08|2.32|2.35|2.28|2.32|52800
676771|499|CHLN|2014-01-07|2.33|2.4|2.32|2.32|46700
676772|499|CHLN|2014-01-06|2.35|2.4|2.26|2.33|51200
676773|499|CHLN|2014-01-03|2.4|2.42|2.31|2.38|109300
676774|499|CHLN|2014-01-02|2.35|2.39|2.32|2.39|65600
676775|499|CHLN|2013-12-31|2.3|2.36|2.28|2.32|58400
676776|499|CHLN|2013-12-30|2.27|2.36|2.26|2.31|55500
676777|499|CHLN|2013-12-27|2.27|2.32|2.24|2.3|83300
676778|499|CHLN|2013-12-26|2.35|2.38|2.24|2.24|89700
676779|499|CHLN|2013-12-24|2.33|2.38|2.28|2.35|96400
676780|499|CHLN|2013-12-23|2.31|2.45|2.3|2.3|159600
676781|499|CHLN|2013-12-20|2.5|2.6|2.43|2.46|44400
676782|499|CHLN|2013-12-19|2.41|2.59|2.35|2.5|52600
676783|499|CHLN|2013-12-18|2.42|2.5|2.35|2.42|113900
676784|499|CHLN|2013-12-17|2.42|2.43|2.36|2.4|38800
676785|499|CHLN|2013-12-16|2.43|2.43|2.37|2.39|88800
676786|499|CHLN|2013-12-13|2.49|2.51|2.39|2.45|23900
676787|499|CHLN|2013-12-12|2.42|2.54|2.3|2.52|76000
676788|499|CHLN|2013-12-11|2.58|2.58|2.45|2.47|139900
676789|499|CHLN|2013-12-10|2.6|2.66|2.45|2.53|132000
676790|499|CHLN|2013-12-09|2.44|2.7|2.44|2.57|145800
676791|499|CHLN|2013-12-06|2.38|2.5|2.38|2.44|83700
676792|499|CHLN|2013-12-05|2.26|2.4|2.25|2.37|92200
676793|499|CHLN|2013-12-04|2.3|2.3|2.25|2.29|60200
676794|499|CHLN|2013-12-03|2.4|2.4|2.25|2.29|185000
676795|499|CHLN|2013-12-02|2.39|2.43|2.25|2.4|111200
689057|510|CXDC|2014-01-17|5.11|5.18|5.01|5.01|92900
689058|510|CXDC|2014-01-16|5.11|5.16|5.02|5.08|121700
689059|510|CXDC|2014-01-15|5.11|5.16|5.06|5.11|84500
689060|510|CXDC|2014-01-14|5.06|5.14|5|5.06|60500
689061|510|CXDC|2014-01-13|5.06|5.1|4.9|5.04|193100
689062|510|CXDC|2014-01-10|5.03|5.12|4.96|4.99|109000
689063|510|CXDC|2014-01-09|5.03|5.05|4.94|5|49000
689064|510|CXDC|2014-01-08|5.06|5.1|4.96|5|68600
689065|510|CXDC|2014-01-07|5.05|5.06|4.94|5.03|117600
689066|510|CXDC|2014-01-06|5.07|5.11|4.94|5.02|137100
689067|510|CXDC|2014-01-03|5.1|5.11|4.99|5.01|166200
689068|510|CXDC|2014-01-02|5.29|5.29|5.06|5.16|99500
689069|510|CXDC|2013-12-31|5.39|5.42|5.22|5.26|138300
689070|510|CXDC|2013-12-30|5.41|5.42|5.32|5.42|173000
689071|510|CXDC|2013-12-27|5.54|5.59|5.32|5.41|118200
689072|510|CXDC|2013-12-26|5.31|5.54|5.3|5.51|120000
689073|510|CXDC|2013-12-24|5.39|5.4|5.21|5.37|58100
689074|510|CXDC|2013-12-23|5.3|5.44|5.25|5.34|150200
689075|510|CXDC|2013-12-20|5.11|5.3|5.07|5.26|339100
689076|510|CXDC|2013-12-19|4.95|5.17|4.87|5.1|141200
689077|510|CXDC|2013-12-18|5|5|4.84|4.9|117700
689078|510|CXDC|2013-12-17|4.89|4.98|4.83|4.98|173500
689079|510|CXDC|2013-12-16|4.88|4.99|4.8|4.86|204200
689080|510|CXDC|2013-12-13|4.8|4.9|4.8|4.87|217100
689081|510|CXDC|2013-12-12|4.7|4.86|4.68|4.8|71600
689082|510|CXDC|2013-12-11|4.67|4.79|4.63|4.7|37600
689083|510|CXDC|2013-12-10|4.61|4.74|4.61|4.7|23000
689084|510|CXDC|2013-12-09|4.72|4.75|4.63|4.64|31600
689085|510|CXDC|2013-12-06|4.53|4.69|4.53|4.68|46200
689086|510|CXDC|2013-12-05|4.64|4.64|4.51|4.51|52000
689087|510|CXDC|2013-12-04|4.6|4.75|4.53|4.55|41200
689088|510|CXDC|2013-12-03|4.61|4.63|4.6|4.63|29200
689089|510|CXDC|2013-12-02|4.66|4.75|4.61|4.61|126600
687751|509|CNTF|2014-01-17|2.05|2.05|1.92|1.96|350500
687752|509|CNTF|2014-01-16|2|2.02|1.96|2|235100
687753|509|CNTF|2014-01-15|2.02|2.13|1.98|1.99|500900
687754|509|CNTF|2014-01-14|2.01|2.08|1.82|1.98|521900
687755|509|CNTF|2014-01-13|2.2|2.25|1.97|2|2242200
687756|509|CNTF|2014-01-10|1.91|2.24|1.9|2.16|3273900
687757|509|CNTF|2014-01-09|1.85|1.93|1.78|1.9|278800
687758|509|CNTF|2014-01-08|1.79|1.86|1.77|1.86|217300
687759|509|CNTF|2014-01-07|1.89|1.89|1.79|1.81|343200
687760|509|CNTF|2014-01-06|1.92|2.03|1.84|1.89|834200
687761|509|CNTF|2014-01-03|1.71|1.93|1.68|1.89|984000
687762|509|CNTF|2014-01-02|1.67|1.74|1.62|1.7|245100
687763|509|CNTF|2013-12-31|1.72|1.72|1.67|1.67|109400
687764|509|CNTF|2013-12-30|1.73|1.75|1.65|1.7|317200
687765|509|CNTF|2013-12-27|1.64|1.72|1.62|1.7|740600
687766|509|CNTF|2013-12-26|1.58|1.64|1.58|1.6|282900
687767|509|CNTF|2013-12-24|1.59|1.62|1.57|1.58|134800
687768|509|CNTF|2013-12-23|1.54|1.65|1.53|1.57|511100
643291|466|CERS|2013-12-09|6.28|6.29|5.98|6.03|449900
643292|466|CERS|2013-12-06|6.2|6.32|6.09|6.25|204300
643293|466|CERS|2013-12-05|6.41|6.45|6.1|6.14|419200
643294|466|CERS|2013-12-04|6.55|6.55|6.25|6.43|324900
643295|466|CERS|2013-12-03|6.7|6.81|6.37|6.44|460900
643296|466|CERS|2013-12-02|6.7|6.77|6.63|6.74|353700
645876|468|CYOU|2014-01-17|30.3|30.96|30.01|30.5|260300
645877|468|CYOU|2014-01-16|30.84|31.13|30.6|30.87|116000
645878|468|CYOU|2014-01-15|30.61|31.02|30.61|30.92|163000
645879|468|CYOU|2014-01-14|30.31|31.03|30.2|30.6|154500
645880|468|CYOU|2014-01-13|31.51|31.51|30.05|30.29|277200
645881|468|CYOU|2014-01-10|32.51|32.74|30.8|31.51|303600
645882|468|CYOU|2014-01-09|34|34.32|32.55|32.73|200100
645883|468|CYOU|2014-01-08|32.28|33.86|32.28|33.7|187600
645884|468|CYOU|2014-01-07|31.2|32.52|31.2|32.44|106800
645885|468|CYOU|2014-01-06|31.46|31.46|30.51|31.14|149400
645886|468|CYOU|2014-01-03|32.17|32.25|31.41|31.46|116500
645887|468|CYOU|2014-01-02|31.99|32.55|31.9|32.24|151300
645888|468|CYOU|2013-12-31|31.9|32.09|31.8|32.05|113900
645889|468|CYOU|2013-12-30|31.6|31.9|31.51|31.82|58300
645890|468|CYOU|2013-12-27|30.93|31.77|30.86|31.59|90500
645891|468|CYOU|2013-12-26|31.16|31.42|30.64|30.95|110800
645892|468|CYOU|2013-12-24|31|31.48|31|31.42|45300
645893|468|CYOU|2013-12-23|30.77|31.48|30.61|31.03|132500
645894|468|CYOU|2013-12-20|30.29|30.75|30.1|30.71|180300
645895|468|CYOU|2013-12-19|29.9|30.56|29.67|30.55|237700
645896|468|CYOU|2013-12-18|29.9|30.2|29.61|30.08|420700
645897|468|CYOU|2013-12-17|29.66|30.18|29.55|29.9|456900
645898|468|CYOU|2013-12-16|29.88|29.88|29.41|29.59|240100
645899|468|CYOU|2013-12-13|29.39|29.9|29.26|29.85|217600
645900|468|CYOU|2013-12-12|29.5|29.94|29.16|29.5|389100
645901|468|CYOU|2013-12-11|29.87|30|29.47|29.58|358800
645902|468|CYOU|2013-12-10|29.48|30.17|29.4|29.93|269300
645903|468|CYOU|2013-12-09|29.85|30.44|29.25|29.8|303100
645904|468|CYOU|2013-12-06|29.36|30.66|29.23|29.83|402300
645905|468|CYOU|2013-12-05|29.12|29.42|28.78|29.36|161400
645906|468|CYOU|2013-12-04|28|29.41|27.97|29.22|313000
645907|468|CYOU|2013-12-03|27.44|28.47|27.44|28.12|237700
645908|468|CYOU|2013-12-02|28.18|28.59|27.34|28.17|346100
641478|464|CERE|2014-01-17|1.52|1.64|1.52|1.56|472300
641479|464|CERE|2014-01-16|1.44|1.55|1.44|1.55|385600
641480|464|CERE|2014-01-15|1.45|1.46|1.44|1.46|151800
641481|464|CERE|2014-01-14|1.46|1.48|1.4|1.44|170500
641482|464|CERE|2014-01-13|1.46|1.46|1.43|1.43|229300
641483|464|CERE|2014-01-10|1.54|1.54|1.45|1.47|714300
641484|464|CERE|2014-01-09|1.7|1.82|1.66|1.73|1042700
641485|464|CERE|2014-01-08|1.68|1.72|1.62|1.67|142600
641486|464|CERE|2014-01-07|1.73|1.77|1.61|1.68|490900
641487|464|CERE|2014-01-06|1.55|1.75|1.55|1.73|1161200
641488|464|CERE|2014-01-03|1.46|1.54|1.46|1.51|377500
641489|464|CERE|2014-01-02|1.39|1.48|1.37|1.45|194100
641490|464|CERE|2013-12-31|1.4|1.45|1.36|1.38|406800
641491|464|CERE|2013-12-30|1.48|1.53|1.41|1.42|523600
641492|464|CERE|2013-12-27|1.49|1.52|1.45|1.47|264200
641493|464|CERE|2013-12-26|1.5|1.55|1.49|1.49|271100
641494|464|CERE|2013-12-24|1.5|1.54|1.49|1.49|129900
641495|464|CERE|2013-12-23|1.57|1.57|1.5|1.51|152900
641496|464|CERE|2013-12-20|1.56|1.63|1.54|1.57|290700
641497|464|CERE|2013-12-19|1.54|1.57|1.51|1.56|78500
641498|464|CERE|2013-12-18|1.5|1.58|1.49|1.54|262600
641499|464|CERE|2013-12-17|1.49|1.58|1.46|1.52|204900
641500|464|CERE|2013-12-16|1.5|1.52|1.45|1.51|155900
641501|464|CERE|2013-12-13|1.52|1.54|1.49|1.51|84600
641502|464|CERE|2013-12-12|1.53|1.55|1.5|1.5|119200
641503|464|CERE|2013-12-11|1.59|1.59|1.51|1.52|171400
641504|464|CERE|2013-12-10|1.6|1.6|1.54|1.57|146500
641505|464|CERE|2013-12-09|1.55|1.65|1.53|1.56|354200
641506|464|CERE|2013-12-06|1.56|1.6|1.52|1.54|80800
641507|464|CERE|2013-12-05|1.59|1.6|1.55|1.55|86400
641508|464|CERE|2013-12-04|1.51|1.62|1.51|1.6|244700
641509|464|CERE|2013-12-03|1.55|1.56|1.49|1.5|170300
641510|464|CERE|2013-12-02|1.6|1.63|1.54|1.55|421600
653166|478|CHFN|2014-01-17|10.75|10.79|10.75|10.79|32300
653167|478|CHFN|2014-01-16|10.73|10.82|10.7|10.76|26400
653168|478|CHFN|2014-01-15|10.74|10.78|10.71|10.71|19100
653169|478|CHFN|2014-01-14|10.76|10.83|10.73|10.74|19700
653170|478|CHFN|2014-01-13|10.75|10.79|10.7|10.73|51700
653171|478|CHFN|2014-01-10|10.81|10.83|10.67|10.73|17800
671943|494|CCCL|2014-01-02|2.45|2.45|2.37|2.39|45600
671944|494|CCCL|2013-12-31|2.44|2.6|2.37|2.44|77000
671945|494|CCCL|2013-12-30|2.23|2.53|2.23|2.4|169900
671946|494|CCCL|2013-12-27|2.21|2.28|2.17|2.25|93300
671947|494|CCCL|2013-12-26|2.16|2.22|2.12|2.15|37000
671948|494|CCCL|2013-12-24|2.21|2.21|2.16|2.18|12200
671949|494|CCCL|2013-12-23|2.1|2.26|2.06|2.19|109500
671950|494|CCCL|2013-12-20|2.2|2.2|2.08|2.08|93100
671951|494|CCCL|2013-12-19|2.15|2.21|2.1|2.14|154200
671952|494|CCCL|2013-12-18|2.2|2.27|2.15|2.17|100300
671953|494|CCCL|2013-12-17|2.29|2.29|2.22|2.24|52000
671954|494|CCCL|2013-12-16|2.25|2.33|2.22|2.27|104200
671955|494|CCCL|2013-12-13|2.33|2.33|2.25|2.27|56500
671956|494|CCCL|2013-12-12|2.43|2.43|2.31|2.34|42800
671957|494|CCCL|2013-12-11|2.37|2.49|2.37|2.41|33800
671958|494|CCCL|2013-12-10|2.52|2.52|2.42|2.5|147600
671959|494|CCCL|2013-12-09|2.53|2.54|2.49|2.5|44000
671960|494|CCCL|2013-12-06|2.51|2.56|2.48|2.49|35700
671961|494|CCCL|2013-12-05|2.52|2.58|2.42|2.51|85800
671962|494|CCCL|2013-12-04|2.5|2.53|2.45|2.46|41100
671963|494|CCCL|2013-12-03|1.95|2.58|1.93|2.51|173400
671964|494|CCCL|2013-12-02|2.85|2.94|2.68|2.7|112200
670626|493|CBPO|2014-01-17|28.95|28.95|28.64|28.64|12600
670627|493|CBPO|2014-01-16|28.69|28.9|28.69|28.85|10400
670628|493|CBPO|2014-01-15|28.52|28.8|28.32|28.7|5400
670629|493|CBPO|2014-01-14|28.92|28.92|28.2|28.31|15700
670630|493|CBPO|2014-01-13|28.73|28.9|28.03|28.62|13500
670631|493|CBPO|2014-01-10|27.76|28.95|27.76|28.73|20500
670632|493|CBPO|2014-01-09|28.45|28.45|27.61|27.66|14400
670633|493|CBPO|2014-01-08|27.89|28.74|27.89|28.4|23100
670634|493|CBPO|2014-01-07|27|28.28|27|27.6|17000
670635|493|CBPO|2014-01-06|26.98|27.85|26.66|26.8|47200
670636|493|CBPO|2014-01-03|26.81|28.49|26.8|28.11|59700
670637|493|CBPO|2014-01-02|28.86|28.86|26.67|27.23|116600
670638|493|CBPO|2013-12-31|28.8|29.14|28.71|28.85|11200
670639|493|CBPO|2013-12-30|29.21|29.3|28.72|28.92|26400
670640|493|CBPO|2013-12-27|28.9|29.72|28.9|29.37|13500
670641|493|CBPO|2013-12-26|29.25|29.49|28.9|28.9|5400
670642|493|CBPO|2013-12-24|29.03|29.49|28.69|29.42|3400
670643|493|CBPO|2013-12-23|28.44|29.43|28.41|29.31|15100
670644|493|CBPO|2013-12-20|29.51|29.9|28.3|28.3|24100
670645|493|CBPO|2013-12-19|28.49|29.82|28.3|29.8|11200
670646|493|CBPO|2013-12-18|28.92|29.21|28.16|28.16|13100
670647|493|CBPO|2013-12-17|28.95|29.4|28.95|29.25|5200
670648|493|CBPO|2013-12-16|29.98|29.99|28.7|29.1|22100
670649|493|CBPO|2013-12-13|29|30|28.72|29.68|46800
670650|493|CBPO|2013-12-12|28.16|29.37|28.16|29.2|83600
670651|493|CBPO|2013-12-11|28.32|28.39|27.49|28.18|45300
670652|493|CBPO|2013-12-10|28.73|28.85|28.42|28.55|11300
670653|493|CBPO|2013-12-09|28.88|29.18|28.73|28.8|19300
670654|493|CBPO|2013-12-06|29.36|29.43|28.9|29.13|8600
670655|493|CBPO|2013-12-05|29.16|29.49|29.16|29.27|6100
670656|493|CBPO|2013-12-04|29.17|29.47|28.82|29.14|11800
670657|493|CBPO|2013-12-03|29.5|29.57|29.05|29.2|14200
670658|493|CBPO|2013-12-02|29.59|29.59|29.25|29.57|17700
665602|489|CADC|2014-01-17|5.41|9.24|5.23|7.5|359800
665603|489|CADC|2014-01-16|4.94|5.27|4.94|4.99|4300
665604|489|CADC|2014-01-15|4.83|4.83|4.78|4.78|2900
665605|489|CADC|2014-01-14|4.8|4.88|4.8|4.85|400
665606|489|CADC|2014-01-13|4.87|4.92|4.83|4.83|4200
665607|489|CADC|2014-01-10|4.86|5.39|4.8|5.06|12400
665608|489|CADC|2014-01-09|4.89|5|4.89|5|600
665609|489|CADC|2014-01-08|4.8|5.04|4.75|4.78|14800
665610|489|CADC|2014-01-07|4.76|4.82|4.76|4.8|1100
665611|489|CADC|2014-01-06|4.79|5.05|4.79|4.85|23200
665612|489|CADC|2014-01-03|4.96|5.18|4.72|4.81|21200
665613|489|CADC|2014-01-02|4.81|4.83|4.7|4.8|2500
665614|489|CADC|2013-12-31|4.73|4.93|4.6|4.88|9000
665615|489|CADC|2013-12-30|4.85|5.02|4.6|4.94|4000
665616|489|CADC|2013-12-27|4.78|4.97|4.75|4.8|10000
665617|489|CADC|2013-12-26|4.79|4.79|4.79|4.79|300
665618|489|CADC|2013-12-24|4.8|5|4.79|4.79|1100
665619|489|CADC|2013-12-23|4.62|5.25|4.62|4.8|3600
665620|489|CADC|2013-12-20|4.9|5.01|4.75|4.85|3600
665621|489|CADC|2013-12-19|4.76|5.3|4.7|4.88|10000
665622|489|CADC|2013-12-18|5.38|5.38|4.99|4.99|6600
665623|489|CADC|2013-12-17|4.68|5.29|4.68|5.27|1800
665624|489|CADC|2013-12-16|5.26|5.26|4.59|4.7|3000
687769|509|CNTF|2013-12-20|1.54|1.59|1.5|1.52|277900
687770|509|CNTF|2013-12-19|1.42|1.55|1.41|1.53|553300
687771|509|CNTF|2013-12-18|1.4|1.43|1.36|1.42|97100
687772|509|CNTF|2013-12-17|1.32|1.4|1.32|1.4|67600
687773|509|CNTF|2013-12-16|1.36|1.37|1.32|1.36|91300
687774|509|CNTF|2013-12-13|1.37|1.39|1.34|1.38|131700
687775|509|CNTF|2013-12-12|1.4|1.42|1.37|1.37|80400
687776|509|CNTF|2013-12-11|1.47|1.47|1.4|1.41|18300
687777|509|CNTF|2013-12-10|1.43|1.47|1.41|1.45|91200
687778|509|CNTF|2013-12-09|1.5|1.5|1.43|1.43|63300
687779|509|CNTF|2013-12-06|1.45|1.52|1.44|1.5|192700
687780|509|CNTF|2013-12-05|1.45|1.49|1.43|1.48|62000
687781|509|CNTF|2013-12-04|1.47|1.49|1.46|1.49|37500
687782|509|CNTF|2013-12-03|1.45|1.48|1.45|1.46|41300
687783|509|CNTF|2013-12-02|1.48|1.54|1.42|1.48|122400
683053|505|CPSL|2014-01-17|1.56|1.57|1.53|1.57|1600
683054|505|CPSL|2014-01-16|1.56|1.58|1.53|1.53|6700
683055|505|CPSL|2014-01-15|1.6|1.62|1.56|1.56|9100
683056|505|CPSL|2014-01-14|1.58|1.63|1.52|1.63|11100
683057|505|CPSL|2014-01-13|1.62|1.62|1.59|1.59|8700
683058|505|CPSL|2014-01-10|1.6|1.65|1.58|1.58|21200
683059|505|CPSL|2014-01-09|1.58|1.6|1.52|1.6|20300
683060|505|CPSL|2014-01-08|1.55|1.58|1.5|1.56|22600
683061|505|CPSL|2014-01-07|1.5|1.52|1.5|1.5|39900
683062|505|CPSL|2014-01-06|1.48|1.49|1.44|1.47|17200
683063|505|CPSL|2014-01-03|1.52|1.55|1.44|1.48|31400
683064|505|CPSL|2014-01-02|1.35|1.5|1.35|1.48|29500
683065|505|CPSL|2013-12-31|1.35|1.42|1.34|1.37|18600
683066|505|CPSL|2013-12-30|1.36|1.43|1.33|1.38|14400
683067|505|CPSL|2013-12-27|1.39|1.46|1.35|1.35|7500
683068|505|CPSL|2013-12-26|1.36|1.45|1.32|1.42|10200
683069|505|CPSL|2013-12-24|1.33|1.35|1.32|1.33|5900
683070|505|CPSL|2013-12-23|1.35|1.44|1.33|1.35|36200
683071|505|CPSL|2013-12-20|1.36|1.46|1.35|1.37|41700
683072|505|CPSL|2013-12-19|1.44|1.44|1.38|1.38|7800
683073|505|CPSL|2013-12-18|1.45|1.47|1.44|1.44|14900
683074|505|CPSL|2013-12-17|1.5|1.56|1.41|1.45|20500
683075|505|CPSL|2013-12-16|1.48|1.59|1.39|1.56|45800
683076|505|CPSL|2013-12-13|1.46|1.49|1.46|1.48|12400
683077|505|CPSL|2013-12-12|1.45|1.51|1.39|1.46|59600
683078|505|CPSL|2013-12-11|1.36|1.45|1.36|1.45|18400
683079|505|CPSL|2013-12-10|1.33|1.43|1.33|1.35|21400
683080|505|CPSL|2013-12-09|1.34|1.36|1.34|1.36|8700
683081|505|CPSL|2013-12-06|1.33|1.35|1.33|1.35|11900
683082|505|CPSL|2013-12-05|1.33|1.37|1.32|1.33|11800
683083|505|CPSL|2013-12-04|1.39|1.4|1.34|1.34|8700
683084|505|CPSL|2013-12-03|1.36|1.45|1.33|1.4|46100
683085|505|CPSL|2013-12-02|1.36|1.36|1.31|1.34|6800
674653|497|CHOP|2014-01-17|1.17|1.17|1.1|1.17|132900
674654|497|CHOP|2014-01-16|1.13|1.14|1.06|1.14|201500
674655|497|CHOP|2014-01-15|1.13|1.17|1.12|1.14|126700
674656|497|CHOP|2014-01-14|1.14|1.17|1.12|1.15|97700
674657|497|CHOP|2014-01-13|1.17|1.18|1.15|1.17|73500
674658|497|CHOP|2014-01-10|1.18|1.19|1.13|1.17|102600
674659|497|CHOP|2014-01-09|1.22|1.24|1.12|1.17|190700
674660|497|CHOP|2014-01-08|1.28|1.28|1.23|1.23|35400
674661|497|CHOP|2014-01-07|1.26|1.32|1.24|1.25|73300
674662|497|CHOP|2014-01-06|1.28|1.34|1.26|1.27|60600
674663|497|CHOP|2014-01-03|1.2|1.35|1.2|1.31|137500
674664|497|CHOP|2014-01-02|1.23|1.25|1.23|1.23|11900
674665|497|CHOP|2013-12-31|1.2|1.26|1.17|1.25|242600
674666|497|CHOP|2013-12-30|1.24|1.27|1.2|1.22|136300
674667|497|CHOP|2013-12-27|1.2|1.24|1.2|1.23|32600
674668|497|CHOP|2013-12-26|1.25|1.3|1.2|1.22|111900
674669|497|CHOP|2013-12-24|1.22|1.31|1.22|1.25|21300
674670|497|CHOP|2013-12-23|1.31|1.33|1.18|1.23|134900
674671|497|CHOP|2013-12-20|1.35|1.36|1.3|1.31|35400
674672|497|CHOP|2013-12-19|1.3|1.39|1.3|1.35|94800
674673|497|CHOP|2013-12-18|1.32|1.34|1.29|1.34|59700
674674|497|CHOP|2013-12-17|1.33|1.42|1.31|1.34|274600
674675|497|CHOP|2013-12-16|1.26|1.35|1.22|1.33|668600
674676|497|CHOP|2013-12-13|1.22|1.25|1.22|1.24|82000
674677|497|CHOP|2013-12-12|1.26|1.26|1.2|1.24|81300
674678|497|CHOP|2013-12-11|1.25|1.27|1.2|1.26|181500
674679|497|CHOP|2013-12-10|1.15|1.25|1.15|1.24|198500
674680|497|CHOP|2013-12-09|1.2|1.24|1.15|1.17|39700
674681|497|CHOP|2013-12-06|1.22|1.23|1.2|1.2|36000
674682|497|CHOP|2013-12-05|1.21|1.23|1.2|1.2|11200
653172|478|CHFN|2014-01-09|10.84|10.84|10.7|10.78|47500
653173|478|CHFN|2014-01-08|10.81|10.83|10.75|10.79|30900
653174|478|CHFN|2014-01-07|10.81|10.84|10.75|10.79|76200
653175|478|CHFN|2014-01-06|10.84|10.85|10.75|10.8|29500
653176|478|CHFN|2014-01-03|10.78|10.95|10.68|10.81|47100
653177|478|CHFN|2014-01-02|10.76|10.81|10.71|10.79|193100
653178|478|CHFN|2013-12-31|10.89|10.89|10.74|10.77|25800
653179|478|CHFN|2013-12-30|10.94|10.94|10.8|10.85|217200
653180|478|CHFN|2013-12-27|10.83|10.87|10.7|10.84|20900
653181|478|CHFN|2013-12-26|10.8|10.87|10.7|10.77|255900
653182|478|CHFN|2013-12-24|10.84|10.96|10.66|10.78|29900
653183|478|CHFN|2013-12-23|10.86|10.98|10.73|10.85|27300
653184|478|CHFN|2013-12-20|10.7|10.95|10.7|10.8|137200
653185|478|CHFN|2013-12-19|10.93|10.95|10.61|10.65|24100
653186|478|CHFN|2013-12-18|10.65|10.97|10.65|10.95|33000
653187|478|CHFN|2013-12-17|10.67|10.87|10.67|10.82|14800
653188|478|CHFN|2013-12-16|10.77|10.9|10.67|10.89|49800
653189|478|CHFN|2013-12-13|10.64|10.8|10.6|10.76|71800
653190|478|CHFN|2013-12-12|10.58|10.75|10.57|10.62|33200
653191|478|CHFN|2013-12-11|10.69|10.69|10.53|10.55|28200
653192|478|CHFN|2013-12-10|10.64|10.7|10.6|10.65|64500
653193|478|CHFN|2013-12-09|10.79|10.79|10.61|10.62|28000
653194|478|CHFN|2013-12-06|10.82|10.82|10.74|10.79|29200
653195|478|CHFN|2013-12-05|10.73|10.83|10.6|10.8|263200
653196|478|CHFN|2013-12-04|10.62|10.7|10.55|10.67|42100
653197|478|CHFN|2013-12-03|10.66|10.71|10.54|10.62|101900
653198|478|CHFN|2013-12-02|10.69|10.74|10.55|10.6|54300
652149|477|CHTR|2014-01-17|134.56|135.52|134|134.29|985200
652150|477|CHTR|2014-01-16|136.26|137.4|132.44|134.96|938700
652151|477|CHTR|2014-01-15|137.5|137.9|134.95|136.04|1375600
652152|477|CHTR|2014-01-14|134.84|137.63|134.13|137.34|1763500
652153|477|CHTR|2014-01-13|135.93|136.38|133.48|134.22|914700
652154|477|CHTR|2014-01-10|136.34|137.25|135|136.42|786600
652155|477|CHTR|2014-01-09|136.33|136.99|135.15|136.01|1095200
652156|477|CHTR|2014-01-08|137.92|138.28|135.92|136.09|941900
652157|477|CHTR|2014-01-07|135.26|138.25|135.13|138.08|1026300
652158|477|CHTR|2014-01-06|133.99|137.02|133.75|135|660500
652159|477|CHTR|2014-01-03|134.86|135.3|133.02|133.37|678500
652160|477|CHTR|2014-01-02|137.15|137.68|134.48|134.76|1119900
652161|477|CHTR|2013-12-31|134.06|136.76|134.06|136.76|454700
652162|477|CHTR|2013-12-30|133.83|135.1|132.71|134.18|367600
652163|477|CHTR|2013-12-27|132.33|134.19|131.44|133.5|428100
652164|477|CHTR|2013-12-26|132.27|132.62|131.17|132.16|291900
652165|477|CHTR|2013-12-24|131.12|132.89|129.95|132.27|251800
652166|477|CHTR|2013-12-23|130.77|131.44|129.44|131.4|329600
652167|477|CHTR|2013-12-20|129.54|131.01|128.85|130.02|1140200
652168|477|CHTR|2013-12-19|129.74|130.91|128.23|129.12|986300
652169|477|CHTR|2013-12-18|130.51|130.9|128.65|130.34|643200
652170|477|CHTR|2013-12-17|131.88|131.92|129.97|130.11|1000800
652171|477|CHTR|2013-12-16|131.11|132.33|130.58|131.36|1023500
652172|477|CHTR|2013-12-13|132.75|135.86|130.99|131.54|2305100
652173|477|CHTR|2013-12-12|130.59|132.64|130.59|131.99|665200
652174|477|CHTR|2013-12-11|132.05|132.77|130.24|130.82|686500
652175|477|CHTR|2013-12-10|128.38|132.96|128.25|131.75|1353500
652176|477|CHTR|2013-12-09|127.8|128.25|126.31|128.16|964100
652177|477|CHTR|2013-12-06|129.45|129.97|126.96|127.75|938100
652178|477|CHTR|2013-12-05|129.1|129.77|126.48|127.27|1183800
652179|477|CHTR|2013-12-04|128.7|130.38|127.35|129.43|990000
652180|477|CHTR|2013-12-03|132.1|132.71|128.69|129.31|1144100
652181|477|CHTR|2013-12-02|134.84|135.54|132.46|132.72|1110400
648390|471|CTHR|2014-01-17|4.61|4.77|4.55|4.56|87400
648391|471|CTHR|2014-01-16|4.66|4.75|4.63|4.63|29700
648392|471|CTHR|2014-01-15|4.71|4.89|4.7|4.7|41300
648393|471|CTHR|2014-01-14|4.75|4.77|4.65|4.67|38500
648394|471|CTHR|2014-01-13|4.84|4.89|4.63|4.75|37300
648395|471|CTHR|2014-01-10|4.6|4.96|4.54|4.91|118900
648396|471|CTHR|2014-01-09|4.73|4.73|4.5|4.6|280800
648397|471|CTHR|2014-01-08|4.81|4.9|4.71|4.75|68800
648398|471|CTHR|2014-01-07|4.9|4.9|4.8|4.84|89700
648399|471|CTHR|2014-01-06|4.92|5|4.88|4.9|65100
648400|471|CTHR|2014-01-03|4.98|5.01|4.91|4.92|45900
648401|471|CTHR|2014-01-02|5.05|5.06|4.99|5.01|39100
648402|471|CTHR|2013-12-31|5.1|5.14|5.05|5.05|37300
648403|471|CTHR|2013-12-30|5.02|5.14|5|5.07|33800
648404|471|CTHR|2013-12-27|5.01|5.14|4.95|5.02|78400
648405|471|CTHR|2013-12-26|5.02|5.09|4.91|5|49900
648406|471|CTHR|2013-12-24|4.98|5.04|4.91|4.99|54100
648407|471|CTHR|2013-12-23|5|5.09|4.99|5.01|112500
694925|515|CHDX|2014-01-10|16.81|16.9|16.7|16.87|10400
694926|515|CHDX|2014-01-09|16.75|16.91|16.44|16.76|27100
694927|515|CHDX|2014-01-08|16.72|16.92|16.54|16.74|27900
694928|515|CHDX|2014-01-07|16.7|17.08|16.65|16.72|21400
694929|515|CHDX|2014-01-06|17.05|17.3|16.7|16.71|32200
694930|515|CHDX|2014-01-03|16.85|17.2|16.58|16.92|24200
694931|515|CHDX|2014-01-02|17.3|17.39|16.69|16.84|21700
694932|515|CHDX|2013-12-31|17.03|17.48|17.02|17.43|27100
694933|515|CHDX|2013-12-30|16.83|17.11|16.75|17.03|8000
694934|515|CHDX|2013-12-27|17|17|16.65|16.94|20000
694935|515|CHDX|2013-12-26|16.91|17|16.73|16.93|21700
694936|515|CHDX|2013-12-24|16.98|16.98|16.42|16.79|13500
694937|515|CHDX|2013-12-23|16.68|16.9|15.88|16.83|48600
694938|515|CHDX|2013-12-20|16.79|16.97|15.65|16.56|89000
694939|515|CHDX|2013-12-19|16.95|16.95|15.78|16.71|12200
694940|515|CHDX|2013-12-18|15.61|17.07|15.46|16.99|63600
694941|515|CHDX|2013-12-17|15.46|16.76|15.46|16.63|26000
694942|515|CHDX|2013-12-16|15.34|16.15|15.34|16.13|20300
694943|515|CHDX|2013-12-13|14.94|15.51|14.62|15.29|28900
694944|515|CHDX|2013-12-12|15.57|15.57|14.85|14.91|37700
694945|515|CHDX|2013-12-11|16.43|16.43|15.47|15.56|16600
694946|515|CHDX|2013-12-10|16.3|16.3|15.88|15.97|30600
694947|515|CHDX|2013-12-09|16.94|16.94|16.28|16.34|15900
694948|515|CHDX|2013-12-06|16.72|17.05|16.71|16.87|10300
694949|515|CHDX|2013-12-05|16.7|17.17|16.51|16.53|11700
694950|515|CHDX|2013-12-04|17.04|17.04|16.5|16.64|24100
694951|515|CHDX|2013-12-03|17.03|17.2|16.92|17.02|18900
694952|515|CHDX|2013-12-02|17.1|17.2|16.95|17|34400
707130|526|CTAS|2014-01-17|59.12|59.42|58.97|59.13|1185000
707131|526|CTAS|2014-01-16|59.14|59.56|59.09|59.31|379000
707132|526|CTAS|2014-01-15|58.99|59.96|58.99|59.33|587700
707133|526|CTAS|2014-01-14|58.54|59.06|58.21|58.99|435700
707134|526|CTAS|2014-01-13|59.18|59.33|58.22|58.48|503600
707135|526|CTAS|2014-01-10|59.45|59.45|58.94|59.27|549800
707136|526|CTAS|2014-01-09|60.93|60.93|58.84|59.37|600300
707137|526|CTAS|2014-01-08|59.42|59.46|58.5|59.19|1495900
707138|526|CTAS|2014-01-07|59.11|59.45|58.95|59.35|565800
707139|526|CTAS|2014-01-06|59.41|59.62|58.89|59.04|635300
707140|526|CTAS|2014-01-03|59.14|59.8|59.01|59.35|526500
707141|526|CTAS|2014-01-02|59.25|59.37|58.68|59.06|580400
707142|526|CTAS|2013-12-31|59.61|59.65|59.35|59.59|447500
707143|526|CTAS|2013-12-30|59.6|59.73|59.36|59.48|317700
707144|526|CTAS|2013-12-27|59.52|59.68|59.31|59.5|353100
707145|526|CTAS|2013-12-26|59.35|59.59|59.21|59.41|420700
707146|526|CTAS|2013-12-24|58.86|59.6|58.86|59.27|226200
707147|526|CTAS|2013-12-23|59.45|59.55|58.5|59.05|803500
707148|526|CTAS|2013-12-20|58.16|59.41|57.15|59.3|1864400
707149|526|CTAS|2013-12-19|56.43|56.65|56.02|56.48|722300
707150|526|CTAS|2013-12-18|55.71|56.3|55.01|56.29|630000
707151|526|CTAS|2013-12-17|54.91|55.63|54.62|55.57|762300
707152|526|CTAS|2013-12-16|55.36|55.88|54.89|55.06|737900
707153|526|CTAS|2013-12-13|55.17|55.97|55|55.41|565400
707154|526|CTAS|2013-12-12|54.56|55.04|54.45|54.97|591700
707155|526|CTAS|2013-12-11|55.1|55.32|54.61|54.7|665700
707156|526|CTAS|2013-12-10|54.91|55.26|54.75|55.21|669300
707157|526|CTAS|2013-12-09|54.98|55.17|54.72|54.81|526200
707158|526|CTAS|2013-12-06|55.03|55.03|54.43|54.83|850700
707159|526|CTAS|2013-12-05|54.39|54.49|53.83|53.84|606500
707160|526|CTAS|2013-12-04|54.69|54.86|53.85|54.34|378200
707161|526|CTAS|2013-12-03|55|55.39|54.58|54.78|366900
707162|526|CTAS|2013-12-02|55.63|55.9|55.2|55.24|531400
705824|525|CIDM|2014-01-17|2.37|2.37|2.28|2.3|95000
705825|525|CIDM|2014-01-16|2.35|2.41|2.25|2.31|80900
705826|525|CIDM|2014-01-15|2.32|2.4|2.3|2.35|123500
705827|525|CIDM|2014-01-14|2.37|2.42|2.25|2.29|117500
705828|525|CIDM|2014-01-13|2.32|2.42|2.3|2.34|343000
705829|525|CIDM|2014-01-10|2.15|2.38|2.13|2.31|886200
705830|525|CIDM|2014-01-09|2.15|2.17|2.12|2.17|312700
705831|525|CIDM|2014-01-08|2.18|2.2|2.12|2.16|128200
705832|525|CIDM|2014-01-07|2.28|2.34|2.16|2.16|168800
705833|525|CIDM|2014-01-06|2.14|2.26|2.12|2.24|313300
705834|525|CIDM|2014-01-03|2.05|2.2|2.05|2.12|199900
705835|525|CIDM|2014-01-02|1.99|2.08|1.98|2.05|361400
705836|525|CIDM|2013-12-31|1.98|2.05|1.98|2.02|89500
705837|525|CIDM|2013-12-30|2.01|2.05|1.99|1.99|82100
705838|525|CIDM|2013-12-27|2.02|2.03|1.98|2|97900
705839|525|CIDM|2013-12-26|2.06|2.09|2|2.03|36600
705840|525|CIDM|2013-12-24|2.03|2.07|1.99|2.07|34500
665625|489|CADC|2013-12-13|4.81|5.35|4.67|5.1|12900
665626|489|CADC|2013-12-12|4.63|4.63|4.63|4.63|500
665627|489|CADC|2013-12-11|4.85|4.85|4.55|4.59|1900
665628|489|CADC|2013-12-10|4.85|4.85|4.85|4.85|100
665629|489|CADC|2013-12-09|4.9|4.9|4.88|4.88|5100
665630|489|CADC|2013-12-06|4.89|4.98|4.88|4.98|1500
665631|489|CADC|2013-12-05|4.9|4.9|4.88|4.88|600
665632|489|CADC|2013-12-04|4.9|4.91|4.9|4.9|2100
665633|489|CADC|2013-12-03|4.94|4.94|4.92|4.92|200
665634|489|CADC|2013-12-02|5.05|5.05|4.98|4.98|4600
657084|481|CEMI|2014-01-17|3.69|3.7|3.56|3.64|20400
657085|481|CEMI|2014-01-16|3.66|3.7|3.52|3.69|38200
657086|481|CEMI|2014-01-15|3.65|3.69|3.55|3.66|30900
657087|481|CEMI|2014-01-14|3.7|3.76|3.6|3.68|29800
657088|481|CEMI|2014-01-13|3.7|3.75|3.66|3.69|24000
657089|481|CEMI|2014-01-10|3.7|3.8|3.61|3.66|19700
657090|481|CEMI|2014-01-09|3.65|3.65|3.53|3.6|31700
657091|481|CEMI|2014-01-08|3.47|3.7|3.47|3.63|76100
657092|481|CEMI|2014-01-07|3.53|3.53|3.41|3.44|11200
657093|481|CEMI|2014-01-06|3.52|3.6|3.46|3.5|21600
657094|481|CEMI|2014-01-03|3.4|3.6|3.4|3.48|69500
657095|481|CEMI|2014-01-02|3.37|3.4|3.35|3.4|11700
657096|481|CEMI|2013-12-31|3.32|3.37|3.22|3.37|58700
657097|481|CEMI|2013-12-30|3.27|3.32|3.26|3.31|18300
657098|481|CEMI|2013-12-27|3.3|3.33|3.19|3.29|51500
657099|481|CEMI|2013-12-26|3.3|3.34|3.28|3.3|8800
657100|481|CEMI|2013-12-24|3.36|3.36|3.3|3.31|170100
657101|481|CEMI|2013-12-23|3.28|3.38|3.28|3.37|21500
657102|481|CEMI|2013-12-20|3.36|3.4|3.31|3.33|65800
657103|481|CEMI|2013-12-19|3.4|3.4|3.33|3.35|13200
657104|481|CEMI|2013-12-18|3.4|3.4|3.35|3.38|56300
657105|481|CEMI|2013-12-17|3.39|3.42|3.39|3.42|21300
657106|481|CEMI|2013-12-16|3.45|3.45|3.38|3.42|14000
657107|481|CEMI|2013-12-13|3.46|3.46|3.37|3.42|33400
657108|481|CEMI|2013-12-12|3.45|3.52|3.37|3.43|28300
657109|481|CEMI|2013-12-11|3.53|3.53|3.4|3.4|25500
657110|481|CEMI|2013-12-10|3.35|3.42|3.35|3.4|18300
657111|481|CEMI|2013-12-09|3.33|3.38|3.33|3.35|59400
657112|481|CEMI|2013-12-06|3.4|3.44|3.31|3.36|73300
657113|481|CEMI|2013-12-05|3.46|3.46|3.38|3.4|24200
673238|495|CCCR|2014-01-17|7.48|7.48|7.11|7.2|8000
673239|495|CCCR|2014-01-16|7.26|7.48|7.24|7.48|18800
673240|495|CCCR|2014-01-15|7.15|7.27|7.09|7.2|25500
673241|495|CCCR|2014-01-14|7.32|7.32|7.01|7.12|19600
673242|495|CCCR|2014-01-13|7.38|7.47|7.2|7.25|21000
673243|495|CCCR|2014-01-10|7.6|7.63|7.41|7.45|19700
673244|495|CCCR|2014-01-09|7.95|7.95|7.7|7.73|14000
673245|495|CCCR|2014-01-08|8.24|8.24|7.4|7.95|52400
673246|495|CCCR|2014-01-07|8.16|8.38|8.16|8.32|24200
673247|495|CCCR|2014-01-06|8.03|8.45|8.03|8.13|24500
673248|495|CCCR|2014-01-03|7.19|8.2|7.19|7.84|35600
673249|495|CCCR|2014-01-02|7.45|7.45|7.06|7.37|22900
673250|495|CCCR|2013-12-31|7.77|7.92|7.38|7.45|30400
673251|495|CCCR|2013-12-30|8.21|8.28|7.7|7.8|29700
673252|495|CCCR|2013-12-27|8.15|8.2|8.15|8.16|4000
673253|495|CCCR|2013-12-26|8.45|8.48|8.18|8.2|4800
673254|495|CCCR|2013-12-24|8.49|8.5|8.21|8.48|2700
673255|495|CCCR|2013-12-23|8.3|8.4|8.14|8.4|5900
673256|495|CCCR|2013-12-20|8.21|8.23|8.1|8.15|16300
673257|495|CCCR|2013-12-19|8.28|8.4|8.08|8.09|23800
673258|495|CCCR|2013-12-18|8.35|8.38|8.32|8.33|7400
673259|495|CCCR|2013-12-17|8.27|8.45|8.2|8.2|5700
673260|495|CCCR|2013-12-16|8.53|8.57|8.2|8.2|10100
673261|495|CCCR|2013-12-13|8.58|8.8|8.21|8.48|32200
673262|495|CCCR|2013-12-12|8.6|8.78|8.53|8.53|6500
673263|495|CCCR|2013-12-11|8.69|8.8|8.52|8.67|3500
673264|495|CCCR|2013-12-10|8.61|8.83|8.52|8.68|17400
673265|495|CCCR|2013-12-09|8.33|8.82|8.26|8.69|18800
673266|495|CCCR|2013-12-06|8.16|8.4|8.06|8.33|29200
673267|495|CCCR|2013-12-05|8.09|8.11|8|8.06|10500
673268|495|CCCR|2013-12-04|8.2|8.2|8.05|8.15|20100
673269|495|CCCR|2013-12-03|8.69|8.7|8.3|8.31|28800
673270|495|CCCR|2013-12-02|8.72|8.93|8.72|8.72|6900
669320|492|CBAK|2014-01-17|2.25|2.3|2.21|2.21|70000
669321|492|CBAK|2014-01-16|2.37|2.37|2.21|2.21|67700
669322|492|CBAK|2014-01-15|2.28|2.38|2.22|2.32|131300
669323|492|CBAK|2014-01-14|2.3|2.49|2.3|2.35|54500
669324|492|CBAK|2014-01-13|2.49|2.55|2.27|2.32|93800
648408|471|CTHR|2013-12-20|5.01|5.07|4.97|5.04|108300
648409|471|CTHR|2013-12-19|4.92|5.14|4.92|5.05|79400
648410|471|CTHR|2013-12-18|4.89|5|4.86|4.95|65600
648411|471|CTHR|2013-12-17|4.86|4.93|4.78|4.86|84700
648412|471|CTHR|2013-12-16|4.98|4.99|4.8|4.85|187300
648413|471|CTHR|2013-12-13|5|5.07|4.98|4.99|60500
648414|471|CTHR|2013-12-12|5.11|5.13|4.91|5|95000
648415|471|CTHR|2013-12-11|5.37|5.37|5.07|5.14|84000
648416|471|CTHR|2013-12-10|5.17|5.39|5.15|5.33|72000
648417|471|CTHR|2013-12-09|5.05|5.15|5|5.15|57600
648418|471|CTHR|2013-12-06|4.97|5.11|4.88|5|33000
648419|471|CTHR|2013-12-05|4.95|4.98|4.68|4.93|183300
648420|471|CTHR|2013-12-04|5|5.07|4.96|4.98|52300
648421|471|CTHR|2013-12-03|5.15|5.17|5|5.01|60700
648422|471|CTHR|2013-12-02|5.3|5.31|5.12|5.14|75700
638866|462|CPHD|2014-01-17|49.46|49.73|48.21|48.33|783100
638867|462|CPHD|2014-01-16|48.42|49.97|48.19|49.4|1068600
638868|462|CPHD|2014-01-15|46.4|48.85|46.28|48.72|729600
638869|462|CPHD|2014-01-14|46.04|46.44|45.63|46.39|683700
638870|462|CPHD|2014-01-13|46.75|47.25|45.59|45.87|476300
638871|462|CPHD|2014-01-10|46.78|47.1|46.45|46.98|275500
638872|462|CPHD|2014-01-09|46.5|47.21|46.34|46.69|318000
638873|462|CPHD|2014-01-08|46.01|46.45|45.78|46.31|342800
638874|462|CPHD|2014-01-07|44.39|46.27|44.2|46|491400
638875|462|CPHD|2014-01-06|45.95|46.22|45.57|45.85|367500
638876|462|CPHD|2014-01-03|45.91|46.21|45.27|45.75|420700
638877|462|CPHD|2014-01-02|46.67|46.78|45.55|45.86|564000
638878|462|CPHD|2013-12-31|46.95|47|46.33|46.67|369300
638879|462|CPHD|2013-12-30|46.54|47.04|46.19|46.68|317400
638880|462|CPHD|2013-12-27|46.52|46.91|46.15|46.46|225000
638881|462|CPHD|2013-12-26|46.69|47.21|46.44|46.52|261400
638882|462|CPHD|2013-12-24|46.72|46.99|46.39|46.6|114200
638883|462|CPHD|2013-12-23|46.04|47.16|45.94|46.73|776900
638884|462|CPHD|2013-12-20|46.88|46.9|45.28|45.71|1729900
638885|462|CPHD|2013-12-19|45.67|46.84|45.54|46.67|918200
638886|462|CPHD|2013-12-18|45.15|46.19|44.84|45.99|474500
638887|462|CPHD|2013-12-17|44.82|45.62|44.6|45.23|517500
638888|462|CPHD|2013-12-16|44.29|45.19|43.65|44.96|445800
638889|462|CPHD|2013-12-13|44.27|44.57|43.55|44.2|637600
638890|462|CPHD|2013-12-12|42.98|44.54|42.68|44.12|649400
638891|462|CPHD|2013-12-11|44.77|44.77|42.74|42.86|728400
638892|462|CPHD|2013-12-10|46.2|46.52|44.78|44.9|695800
638893|462|CPHD|2013-12-09|46.37|46.68|45.9|46.29|404300
638894|462|CPHD|2013-12-06|46.57|46.85|45.99|46.35|298700
638895|462|CPHD|2013-12-05|45.85|46.35|45.56|46.19|278800
638896|462|CPHD|2013-12-04|45.38|46.22|45.38|45.95|506900
638897|462|CPHD|2013-12-03|45.81|46.23|45.38|45.72|360000
638898|462|CPHD|2013-12-02|45.24|46.17|45.24|45.82|295000
654472|479|CHKP|2014-01-17|64.78|65.44|64.45|64.51|1084400
654473|479|CHKP|2014-01-16|65.21|65.28|64.71|64.97|853000
654474|479|CHKP|2014-01-15|65|65.5|64.77|65.23|875100
654475|479|CHKP|2014-01-14|63.65|65.11|63.32|65.11|1148700
654476|479|CHKP|2014-01-13|64.94|64.99|63.04|63.3|1209700
654477|479|CHKP|2014-01-10|64.95|65.05|64.17|65.04|781700
654478|479|CHKP|2014-01-09|64.99|65.2|64.31|64.7|1029900
654479|479|CHKP|2014-01-08|64.07|64.58|63.69|64.57|949100
654480|479|CHKP|2014-01-07|63.28|64.12|63.04|63.94|859300
654481|479|CHKP|2014-01-06|64.53|64.85|63.85|63.92|637300
654482|479|CHKP|2014-01-03|64.65|64.7|63.89|64.29|849800
654483|479|CHKP|2014-01-02|63.65|64.5|63.57|64.38|796900
654484|479|CHKP|2013-12-31|64.64|64.95|64.31|64.5|740300
654485|479|CHKP|2013-12-30|63.85|64.47|63.45|64.26|648500
654486|479|CHKP|2013-12-27|63.9|64.33|63.89|63.98|456800
654487|479|CHKP|2013-12-26|63.33|63.66|63.25|63.65|516900
654488|479|CHKP|2013-12-24|62.67|63.15|62.24|63.08|422900
654489|479|CHKP|2013-12-23|62.64|62.64|62.09|62.49|561600
654490|479|CHKP|2013-12-20|61.51|62.44|61.36|62.21|1216500
654491|479|CHKP|2013-12-19|62.09|62.39|61.52|61.56|709600
654492|479|CHKP|2013-12-18|61.78|62.4|61.24|62.3|899900
654493|479|CHKP|2013-12-17|60.63|61.99|60.59|61.84|903800
654494|479|CHKP|2013-12-16|60.49|61.46|60.37|60.98|850400
654495|479|CHKP|2013-12-13|60.47|60.77|59.88|60.59|724000
654496|479|CHKP|2013-12-12|59.9|60.6|59.63|60.09|950000
654497|479|CHKP|2013-12-11|60.5|60.81|59.85|59.9|852900
654498|479|CHKP|2013-12-10|60.77|60.97|60.59|60.7|756900
654499|479|CHKP|2013-12-09|60.99|61.41|60.72|60.93|880500
654500|479|CHKP|2013-12-06|61.95|61.99|60.99|61|1882300
654501|479|CHKP|2013-12-05|61.7|61.95|61.12|61.31|1667600
674683|497|CHOP|2013-12-04|1.24|1.25|1.22|1.23|39500
674684|497|CHOP|2013-12-03|1.22|1.25|1.22|1.22|33300
674685|497|CHOP|2013-12-02|1.24|1.25|1.24|1.24|41600
690363|511|CNYD|2014-01-17|5.8|5.8|5.5|5.8|7600
690364|511|CNYD|2014-01-16|5.61|5.82|5.61|5.8|15900
690365|511|CNYD|2014-01-15|5.94|5.94|5.17|5.37|33100
690366|511|CNYD|2014-01-14|6.16|6.22|5.66|6|63900
690367|511|CNYD|2014-01-13|8.45|8.48|6.1|6.36|226100
690368|511|CNYD|2014-01-10|3.5|9.47|3.35|7.24|770000
690369|511|CNYD|2014-01-09|3.3|3.31|3.3|3.31|1500
690370|511|CNYD|2014-01-08|3.37|3.4|3.22|3.22|900
690371|511|CNYD|2014-01-07|3.49|3.49|3.16|3.38|6100
690372|511|CNYD|2014-01-06|3.36|3.45|3.07|3.45|3000
690373|511|CNYD|2014-01-03|3.05|3.36|2.91|3.22|5600
690374|511|CNYD|2014-01-02|2.93|3.4|2.88|3.13|6000
690375|511|CNYD|2013-12-31|2.82|3.17|2.82|2.88|35500
690376|511|CNYD|2013-12-30|2.8|2.87|2.8|2.84|10300
690377|511|CNYD|2013-12-27|2.6|2.82|2.6|2.72|19900
690378|511|CNYD|2013-12-26|2.74|2.74|2.52|2.57|10200
690379|511|CNYD|2013-12-24|2.8|2.8|2.75|2.75|1300
690380|511|CNYD|2013-12-23|2.82|2.89|2.82|2.85|5500
690381|511|CNYD|2013-12-20|3.09|3.09|2.91|2.91|3200
690382|511|CNYD|2013-12-19|3.06|3.06|3.06|3.06|800
690383|511|CNYD|2013-12-18|3.2|3.22|3.05|3.05|4200
690384|511|CNYD|2013-12-17|3.2|3.35|3.2|3.21|1600
690385|511|CNYD|2013-12-16|3.24|3.4|3.24|3.32|1800
690386|511|CNYD|2013-12-13|3.33|3.33|3.1|3.19|4400
690387|511|CNYD|2013-12-12|3.08|3.58|3.08|3.4|7200
690388|511|CNYD|2013-12-11|3.77|3.99|3.29|3.3|41800
690389|511|CNYD|2013-12-10|2.92|3.87|2.91|3.53|91600
690390|511|CNYD|2013-12-09|2.91|2.93|2.88|2.88|3900
690391|511|CNYD|2013-12-06|2.95|2.95|2.75|2.91|1900
690392|511|CNYD|2013-12-05|3.01|3.05|2.95|2.95|600
690393|511|CNYD|2013-12-04|3.02|3.24|3|3.11|5500
690394|511|CNYD|2013-12-03|3.35|3.35|3.19|3.19|8900
690395|511|CNYD|2013-12-02|3.35|3.48|3.35|3.35|1700
686445|508|CSUN|2014-01-17|6.91|7.07|6.67|6.69|337700
686446|508|CSUN|2014-01-16|6.53|6.96|6.51|6.93|590900
686447|508|CSUN|2014-01-15|6.49|6.74|6.39|6.42|252400
686448|508|CSUN|2014-01-14|6.3|6.6|6.12|6.5|352400
686449|508|CSUN|2014-01-13|6.92|7.02|6.25|6.33|508800
686450|508|CSUN|2014-01-10|7.06|7.2|7|7.04|319900
686451|508|CSUN|2014-01-09|7.23|7.65|7.02|7.1|622700
686452|508|CSUN|2014-01-08|6.93|7.3|6.85|7.17|485200
686453|508|CSUN|2014-01-07|7.07|7.35|6.92|6.93|664200
686454|508|CSUN|2014-01-06|7.38|7.38|6.82|7|422000
686455|508|CSUN|2014-01-03|7.12|7.4|6.83|7.08|746800
686456|508|CSUN|2014-01-02|6.04|7.09|6.01|7.09|1090600
686457|508|CSUN|2013-12-31|6.45|6.49|5.9|6.03|626000
686458|508|CSUN|2013-12-30|5.2|6.34|5.2|6.32|1040500
686459|508|CSUN|2013-12-27|5.22|5.38|5.1|5.14|157500
686460|508|CSUN|2013-12-26|5.17|5.28|5.05|5.2|225600
686461|508|CSUN|2013-12-24|5.22|5.3|5.09|5.15|110200
686462|508|CSUN|2013-12-23|5.36|5.4|5.18|5.22|196300
686463|508|CSUN|2013-12-20|5.45|5.65|5.25|5.36|293300
686464|508|CSUN|2013-12-19|5.35|5.63|5.35|5.46|258800
686465|508|CSUN|2013-12-18|5.38|5.62|5.31|5.37|268800
686466|508|CSUN|2013-12-17|5.1|5.63|5|5.51|552800
686467|508|CSUN|2013-12-16|5.5|5.5|5.1|5.13|333400
686468|508|CSUN|2013-12-13|5.39|5.78|5.39|5.43|226300
686469|508|CSUN|2013-12-12|5.56|5.68|5.35|5.53|399500
686470|508|CSUN|2013-12-11|6.05|6.15|5.58|5.64|304700
686471|508|CSUN|2013-12-10|6.05|6.4|5.96|6.03|516000
686472|508|CSUN|2013-12-09|6.71|6.71|6.24|6.28|360500
686473|508|CSUN|2013-12-06|6.8|7.17|6.61|6.74|418700
686474|508|CSUN|2013-12-05|6.51|7.62|6.35|6.87|2694500
686475|508|CSUN|2013-12-04|6.08|6.53|6.07|6.13|477000
686476|508|CSUN|2013-12-03|6.15|6.2|5.95|6.08|188800
686477|508|CSUN|2013-12-02|6.11|6.37|6.01|6.18|320700
723074|541|CLNT|2014-01-17|5.3|5.76|5.3|5.6|102700
723075|541|CLNT|2014-01-16|5.36|5.42|5.23|5.23|75200
723076|541|CLNT|2014-01-15|5.48|5.48|5.35|5.35|33400
723077|541|CLNT|2014-01-14|5.59|5.59|5.3|5.4|47400
723078|541|CLNT|2014-01-13|5.76|5.8|5.51|5.51|60700
723079|541|CLNT|2014-01-10|5.7|5.91|5.7|5.75|63500
723080|541|CLNT|2014-01-09|5.73|5.87|5.68|5.72|73100
723081|541|CLNT|2014-01-08|5.77|5.8|5.62|5.75|32500
723082|541|CLNT|2014-01-07|5.87|5.98|5.7|5.73|83600
705841|525|CIDM|2013-12-23|2.04|2.1|2|2.02|225200
705842|525|CIDM|2013-12-20|2.1|2.15|2.02|2.02|553000
705843|525|CIDM|2013-12-19|2.13|2.17|1.98|2.11|1897900
705844|525|CIDM|2013-12-18|2.11|2.2|2.1|2.15|104900
705845|525|CIDM|2013-12-17|2.16|2.2|2.1|2.15|139700
705846|525|CIDM|2013-12-16|2.16|2.23|2.16|2.18|142900
705847|525|CIDM|2013-12-13|2.11|2.19|2.11|2.17|149600
705848|525|CIDM|2013-12-12|1.91|2.26|1.91|2.14|642600
705849|525|CIDM|2013-12-11|2.04|2.06|1.9|1.97|159000
705850|525|CIDM|2013-12-10|2.12|2.12|2.04|2.06|150300
705851|525|CIDM|2013-12-09|2.16|2.16|2.06|2.08|283400
705852|525|CIDM|2013-12-06|2.16|2.22|2.1|2.16|83300
705853|525|CIDM|2013-12-05|2.25|2.29|2.15|2.18|197200
705854|525|CIDM|2013-12-04|2.32|2.37|2.24|2.27|162800
705855|525|CIDM|2013-12-03|2.33|2.39|2.27|2.28|141300
705856|525|CIDM|2013-12-02|2.34|2.34|2.23|2.3|134200
700600|521|CHYR|2014-01-17|2.7|2.85|2.7|2.79|60900
700601|521|CHYR|2014-01-16|2.79|2.84|2.62|2.62|113700
700602|521|CHYR|2014-01-15|2.65|2.95|2.6|2.72|120900
700603|521|CHYR|2014-01-14|2.65|2.74|2.55|2.55|23800
700604|521|CHYR|2014-01-13|2.55|2.9|2.52|2.57|93600
700605|521|CHYR|2014-01-10|2.49|2.6|2.45|2.52|18400
700606|521|CHYR|2014-01-09|2.33|2.51|2.33|2.46|13100
700607|521|CHYR|2014-01-08|2.44|2.62|2.34|2.42|17400
700608|521|CHYR|2014-01-07|2.45|2.7|2.45|2.45|39500
700609|521|CHYR|2014-01-06|2.45|2.45|2.24|2.45|30300
700610|521|CHYR|2014-01-03|2.13|2.63|2.13|2.49|113000
700611|521|CHYR|2014-01-02|2.13|2.14|2.12|2.14|11800
700612|521|CHYR|2013-12-31|2.11|2.13|2.06|2.12|76400
700613|521|CHYR|2013-12-30|2.12|2.13|2|2.05|74200
700614|521|CHYR|2013-12-27|2.15|2.2|2.12|2.12|43300
700615|521|CHYR|2013-12-26|2.2|2.2|2.14|2.14|13000
700616|521|CHYR|2013-12-24|2.23|2.23|2.12|2.15|5900
700617|521|CHYR|2013-12-23|2.21|2.23|2.15|2.21|11100
700618|521|CHYR|2013-12-20|2.17|2.22|2.12|2.15|25700
700619|521|CHYR|2013-12-19|2.2|2.23|2.12|2.23|6200
700620|521|CHYR|2013-12-18|2.38|2.38|2.1|2.23|72000
700621|521|CHYR|2013-12-17|2.29|2.38|2.24|2.36|11700
700622|521|CHYR|2013-12-16|2.3|2.33|2.28|2.33|12400
700623|521|CHYR|2013-12-13|2.25|2.35|2.23|2.29|9600
700624|521|CHYR|2013-12-12|2.3|2.32|2.2|2.22|96400
700625|521|CHYR|2013-12-11|2.34|2.34|2.2|2.28|39900
700626|521|CHYR|2013-12-10|2.27|2.35|2.2|2.35|39500
700627|521|CHYR|2013-12-09|2.3|2.39|2.22|2.29|34000
700628|521|CHYR|2013-12-06|2.29|2.4|2.28|2.34|31600
700629|521|CHYR|2013-12-05|2.27|2.34|2.27|2.28|17500
700630|521|CHYR|2013-12-04|2.34|2.35|2.26|2.29|15800
700631|521|CHYR|2013-12-03|2.39|2.4|2.25|2.29|20500
700632|521|CHYR|2013-12-02|2.3|2.35|2.23|2.35|34200
692499|513|CEDU|2014-01-17|6.89|6.92|6.85|6.9|7600
692500|513|CEDU|2014-01-16|6.84|6.89|6.84|6.85|8600
692501|513|CEDU|2014-01-15|6.88|6.88|6.85|6.87|2900
692502|513|CEDU|2014-01-14|6.84|6.92|6.84|6.91|14900
692503|513|CEDU|2014-01-13|6.92|6.92|6.84|6.88|3100
692504|513|CEDU|2014-01-10|6.83|6.85|6.83|6.84|19200
692505|513|CEDU|2014-01-09|6.84|6.85|6.81|6.84|58000
692506|513|CEDU|2014-01-08|6.84|6.87|6.81|6.81|69000
692507|513|CEDU|2014-01-07|6.84|6.85|6.84|6.84|12800
692508|513|CEDU|2014-01-06|6.83|6.84|6.83|6.84|15900
692509|513|CEDU|2014-01-03|6.83|6.88|6.8|6.84|10100
692510|513|CEDU|2014-01-02|6.8|6.87|6.8|6.85|4800
692511|513|CEDU|2013-12-31|6.81|6.84|6.72|6.82|25600
692512|513|CEDU|2013-12-30|6.84|6.93|6.8|6.8|17800
692513|513|CEDU|2013-12-27|6.85|6.85|6.76|6.8|28100
692514|513|CEDU|2013-12-26|6.8|6.9|6.8|6.8|20100
692515|513|CEDU|2013-12-24|6.8|6.9|6.66|6.75|80900
692516|513|CEDU|2013-12-23|6.7|6.8|6.6|6.77|49300
692517|513|CEDU|2013-12-20|6.98|6.98|6.51|6.59|149400
692518|513|CEDU|2013-12-19|6.76|7.25|6.76|6.9|29200
692519|513|CEDU|2013-12-18|7|7.08|6.66|6.85|58400
692520|513|CEDU|2013-12-17|7.1|7.1|6.78|7|20600
692521|513|CEDU|2013-12-16|6.73|7.03|6.73|6.77|4600
692522|513|CEDU|2013-12-13|6.78|6.78|6.57|6.72|800
692523|513|CEDU|2013-12-12|6.75|6.75|6.71|6.71|400
692524|513|CEDU|2013-12-11|6.81|6.81|6.7|6.7|4800
692525|513|CEDU|2013-12-10|6.76|6.9|6.7|6.7|9100
692526|513|CEDU|2013-12-09|6.75|7.07|6.59|6.69|10500
692527|513|CEDU|2013-12-06|6.65|6.65|6.65|6.65|0
669325|492|CBAK|2014-01-10|2.43|2.53|2.41|2.45|47400
669326|492|CBAK|2014-01-09|2.61|2.65|2.4|2.4|194300
669327|492|CBAK|2014-01-08|2.39|2.78|2.35|2.65|340400
669328|492|CBAK|2014-01-07|2.35|2.5|2.35|2.35|68400
669329|492|CBAK|2014-01-06|2.35|2.49|2.26|2.35|89400
669330|492|CBAK|2014-01-03|2.63|2.63|2.31|2.35|114900
669331|492|CBAK|2014-01-02|2.2|2.64|2.2|2.48|338400
669332|492|CBAK|2013-12-31|2.24|2.3|2.17|2.22|102000
669333|492|CBAK|2013-12-30|2.1|2.38|2.1|2.31|216200
669334|492|CBAK|2013-12-27|2.1|2.39|2.03|2.14|255600
669335|492|CBAK|2013-12-26|2.08|2.15|2.02|2.04|43400
669336|492|CBAK|2013-12-24|2.11|2.13|2.05|2.05|20900
669337|492|CBAK|2013-12-23|2.12|2.17|2.05|2.05|46900
669338|492|CBAK|2013-12-20|2.14|2.14|2.07|2.07|14500
669339|492|CBAK|2013-12-19|2.06|2.15|2.06|2.1|18500
669340|492|CBAK|2013-12-18|2.07|2.14|2.05|2.05|16600
669341|492|CBAK|2013-12-17|2.1|2.1|2.06|2.1|8800
669342|492|CBAK|2013-12-16|2.06|2.16|2.06|2.14|49000
669343|492|CBAK|2013-12-13|2|2.1|2|2.05|15800
669344|492|CBAK|2013-12-12|2.01|2.03|2|2|24800
669345|492|CBAK|2013-12-11|2.11|2.11|2|2.03|21100
669346|492|CBAK|2013-12-10|2.07|2.13|2.02|2.05|41600
669347|492|CBAK|2013-12-09|2.12|2.15|2.05|2.05|38200
669348|492|CBAK|2013-12-06|2.2|2.3|2.11|2.14|134500
669349|492|CBAK|2013-12-05|2.05|2.19|2.01|2.19|210000
669350|492|CBAK|2013-12-04|2.01|2.09|2|2.01|45300
669351|492|CBAK|2013-12-03|2.06|2.08|2.01|2.02|15900
669352|492|CBAK|2013-12-02|2.11|2.14|2.05|2.06|57100
703212|523|CIMT|2014-01-17|10.21|10.35|10.01|10.17|223600
703213|523|CIMT|2014-01-16|10.24|10.36|10.1|10.21|254900
703214|523|CIMT|2014-01-15|10|10.28|9.92|10.24|456900
703215|523|CIMT|2014-01-14|10.15|10.2|9.79|10|380500
703216|523|CIMT|2014-01-13|10.1|10.36|9.86|10.03|836500
703217|523|CIMT|2014-01-10|9.99|10|9.5|9.66|317900
703218|523|CIMT|2014-01-09|9.97|10.15|9.62|9.85|487200
703219|523|CIMT|2014-01-08|9.8|9.9|9.38|9.58|334300
703220|523|CIMT|2014-01-07|10.21|10.25|9.58|9.67|613200
703221|523|CIMT|2014-01-06|9.9|10.18|9.7|9.97|529300
703222|523|CIMT|2014-01-03|9.38|9.48|9.05|9.35|235000
703223|523|CIMT|2014-01-02|9.08|9.4|8.84|9.21|305800
703224|523|CIMT|2013-12-31|8.86|9.05|8.79|9.03|229400
703225|523|CIMT|2013-12-30|8.66|8.85|8.41|8.85|183700
703226|523|CIMT|2013-12-27|8.8|9|8.33|8.64|243100
703227|523|CIMT|2013-12-26|9.65|9.65|8.65|8.79|274400
703228|523|CIMT|2013-12-24|8.62|8.77|8.32|8.77|174300
703229|523|CIMT|2013-12-23|8.64|8.85|8.44|8.62|376500
703230|523|CIMT|2013-12-20|7.98|8.43|7.85|8.32|255000
703231|523|CIMT|2013-12-19|7.81|8.25|7.81|7.99|218700
703232|523|CIMT|2013-12-18|7.92|8.12|7.65|7.88|335200
703233|523|CIMT|2013-12-17|7.4|7.97|7.2|7.9|315800
703234|523|CIMT|2013-12-16|7.32|7.58|7.25|7.39|333000
703235|523|CIMT|2013-12-13|6.6|7.33|6.6|7.13|744000
703236|523|CIMT|2013-12-12|6.8|6.87|6.6|6.61|90900
703237|523|CIMT|2013-12-11|7.05|7.05|6.75|6.83|154700
703238|523|CIMT|2013-12-10|6.78|7.05|6.71|7.03|141800
703239|523|CIMT|2013-12-09|6.83|6.91|6.75|6.76|52600
703240|523|CIMT|2013-12-06|6.82|7.02|6.73|6.79|120200
703241|523|CIMT|2013-12-05|6.68|6.85|6.6|6.74|108900
703242|523|CIMT|2013-12-04|6.76|6.85|6.65|6.65|101500
703243|523|CIMT|2013-12-03|6.88|7|6.77|6.81|83200
703244|523|CIMT|2013-12-02|7.03|7.17|6.85|6.85|109500
700226|520|CHUY|2014-01-17|39.06|39.75|38.95|39.36|181700
700227|520|CHUY|2014-01-16|37.34|39.71|36.89|39.24|267900
700228|520|CHUY|2014-01-15|37.22|37.64|36.85|37.39|129600
700229|520|CHUY|2014-01-14|36.45|37.5|36.15|37.01|136800
700230|520|CHUY|2014-01-13|37.52|37.75|35.88|36.4|229600
700231|520|CHUY|2014-01-10|37.98|38.36|37.33|37.58|141900
700232|520|CHUY|2014-01-09|38.07|38.48|37.28|37.91|120700
700233|520|CHUY|2014-01-08|36.79|39.29|36.6|37.96|278400
700234|520|CHUY|2014-01-07|36.42|37.22|36.05|36.95|106700
700235|520|CHUY|2014-01-06|36.74|36.91|36.02|36.33|154700
700236|520|CHUY|2014-01-03|35.94|37|35.84|36.72|78600
700237|520|CHUY|2014-01-02|35.73|36.03|35.43|35.92|102000
700238|520|CHUY|2013-12-31|36.27|36.49|35.95|36.02|60400
700239|520|CHUY|2013-12-30|36.59|36.8|36.04|36.29|118700
700240|520|CHUY|2013-12-27|36.32|36.71|35.87|36.63|96200
700241|520|CHUY|2013-12-26|35.84|36.3|35.49|36.2|161100
700242|520|CHUY|2013-12-24|36.06|36.4|35.5|35.59|53200
723083|541|CLNT|2014-01-06|5.8|6.15|5.8|5.91|182600
723084|541|CLNT|2014-01-03|5.67|6.08|5.67|5.8|273200
723085|541|CLNT|2014-01-02|5.43|5.81|5.43|5.73|117500
723086|541|CLNT|2013-12-31|5.49|5.66|5.4|5.46|72800
723087|541|CLNT|2013-12-30|5.82|5.88|5.4|5.47|63900
723088|541|CLNT|2013-12-27|5.3|5.79|5.28|5.79|212300
723089|541|CLNT|2013-12-26|5.17|5.3|5.1|5.3|36600
723090|541|CLNT|2013-12-24|5.15|5.2|5.07|5.09|62100
723091|541|CLNT|2013-12-23|5.17|5.24|5.08|5.11|19900
723092|541|CLNT|2013-12-20|5.25|5.29|5.05|5.17|53600
723093|541|CLNT|2013-12-19|5.2|5.3|5.11|5.24|29600
723094|541|CLNT|2013-12-18|5.35|5.36|5.12|5.17|38100
723095|541|CLNT|2013-12-17|5.37|5.37|5.2|5.29|22100
723096|541|CLNT|2013-12-16|5.2|5.33|5.1|5.33|28000
723097|541|CLNT|2013-12-13|5.15|5.38|5.15|5.19|34700
723098|541|CLNT|2013-12-12|5.15|5.24|5.08|5.09|65300
723099|541|CLNT|2013-12-11|5.25|5.3|5.19|5.2|31200
723100|541|CLNT|2013-12-10|5.3|5.48|5.25|5.25|40300
723101|541|CLNT|2013-12-09|5.29|5.54|5.25|5.35|135200
723102|541|CLNT|2013-12-06|5.26|5.32|5.2|5.29|40800
723103|541|CLNT|2013-12-05|5.32|5.32|5.21|5.22|38900
723104|541|CLNT|2013-12-04|5.32|5.32|5.16|5.3|13600
723105|541|CLNT|2013-12-03|5.3|5.3|5.16|5.22|48300
723106|541|CLNT|2013-12-02|5.35|5.5|5.29|5.32|49700
719156|538|CHCO|2014-01-17|45.72|46.34|45|45.76|22500
719157|538|CHCO|2014-01-16|45.81|46.4|45.37|45.65|17600
719158|538|CHCO|2014-01-15|46.06|46.5|45.66|46.1|27400
719159|538|CHCO|2014-01-14|45.8|45.96|45.76|45.81|16800
719160|538|CHCO|2014-01-13|46.31|46.31|45.48|45.94|37000
719161|538|CHCO|2014-01-10|46.65|46.7|46.02|46.69|48900
719162|538|CHCO|2014-01-09|46.5|46.99|46.07|46.68|37600
719163|538|CHCO|2014-01-08|46.42|46.5|46.02|46.5|41600
719164|538|CHCO|2014-01-07|45.85|46.63|45.85|46.35|31700
719165|538|CHCO|2014-01-06|46.5|46.52|45.77|45.9|36800
719166|538|CHCO|2014-01-03|45.9|46.54|45.9|46.4|34500
719167|538|CHCO|2014-01-02|46.14|46.31|45.5|45.77|36700
719168|538|CHCO|2013-12-31|46.38|46.83|46.08|46.33|31400
719169|538|CHCO|2013-12-30|46.75|47.04|46.09|46.35|33700
719170|538|CHCO|2013-12-27|47.3|47.39|46.49|47|19400
719171|538|CHCO|2013-12-26|47.5|47.5|46.87|47.12|39300
719172|538|CHCO|2013-12-24|47.38|47.72|47|47.19|18000
719173|538|CHCO|2013-12-23|46.8|47.56|46.57|47.51|45200
719174|538|CHCO|2013-12-20|45.94|47.07|44.92|46.67|437300
719175|538|CHCO|2013-12-19|45.93|46.15|45.27|45.73|24800
719176|538|CHCO|2013-12-18|45.05|46.12|44.75|46.12|46600
719177|538|CHCO|2013-12-17|45.22|45.59|44.28|44.86|65400
719178|538|CHCO|2013-12-16|45.68|45.69|45.02|45.65|43000
719179|538|CHCO|2013-12-13|45.78|46.13|45.4|45.62|33100
719180|538|CHCO|2013-12-12|45.51|46.03|45.51|45.69|26200
719181|538|CHCO|2013-12-11|46.03|46.09|45.1|45.61|58300
719182|538|CHCO|2013-12-10|46.84|46.84|45.77|46.1|50300
719183|538|CHCO|2013-12-09|47.8|47.8|46.65|46.98|37200
719184|538|CHCO|2013-12-06|48.04|48.79|47.61|47.98|28000
719185|538|CHCO|2013-12-05|47|47.66|46.77|47.53|26500
719186|538|CHCO|2013-12-04|47.49|48.66|46.84|47.1|50500
719187|538|CHCO|2013-12-03|47.43|48.44|46.7|47.8|61800
719188|538|CHCO|2013-12-02|49.05|49.05|47.61|47.62|24500
680457|502|HTHT|2014-01-17|28.95|30.41|28.81|30|1619100
680458|502|HTHT|2014-01-16|28.5|29.26|28.34|28.84|141300
680459|502|HTHT|2014-01-15|28.3|28.92|28.3|28.56|120000
680460|502|HTHT|2014-01-14|28.1|28.64|28.01|28.37|111100
680461|502|HTHT|2014-01-13|28.63|29.09|27.93|27.98|178200
680462|502|HTHT|2014-01-10|29.04|29.32|27.69|29.02|466900
680463|502|HTHT|2014-01-09|30.17|30.43|28.77|28.98|185300
680464|502|HTHT|2014-01-08|29.61|31.21|29.03|30.08|971400
680465|502|HTHT|2014-01-07|29.35|29.69|28.8|29.21|1006000
680466|502|HTHT|2014-01-06|30.74|30.84|29.09|29.37|760100
680467|502|HTHT|2014-01-03|30.67|31.25|29.94|30.61|599500
680468|502|HTHT|2014-01-02|30.5|31.2|30.5|31.02|215300
680469|502|HTHT|2013-12-31|30.4|30.96|30.35|30.46|425500
680470|502|HTHT|2013-12-30|31.08|31.47|30.31|30.37|440600
680471|502|HTHT|2013-12-27|31.25|32.29|30.5|30.58|450600
680472|502|HTHT|2013-12-26|30.05|31|30.02|30.92|323000
680473|502|HTHT|2013-12-24|28.86|30.36|28.66|30.02|255300
680474|502|HTHT|2013-12-23|26.44|29.35|26.41|28.86|849800
680475|502|HTHT|2013-12-20|26.14|26.29|25.93|26.2|195300
680476|502|HTHT|2013-12-19|25.77|26.3|25.75|26.07|174000
680477|502|HTHT|2013-12-18|26.21|26.35|26.03|26.27|152900
654502|479|CHKP|2013-12-04|61.49|62.48|61.19|61.98|952100
654503|479|CHKP|2013-12-03|62.05|62.3|61.5|62.01|854700
654504|479|CHKP|2013-12-02|61.65|62.29|61.48|62.02|663800
650843|476|GTLS|2014-01-17|90.75|91.66|90.13|90.58|294700
650844|476|GTLS|2014-01-16|89.43|91.49|89.43|90.88|443500
650845|476|GTLS|2014-01-15|89.5|89.97|88.22|89.43|439400
650846|476|GTLS|2014-01-14|90.02|90.85|85.9|88.33|1152900
650847|476|GTLS|2014-01-13|90.95|91.49|89.35|89.84|399900
650848|476|GTLS|2014-01-10|91.9|92.47|90.02|91|415100
650849|476|GTLS|2014-01-09|94.49|94.98|90.91|92.19|534800
650850|476|GTLS|2014-01-08|92.15|94.84|91.83|93.85|353300
650851|476|GTLS|2014-01-07|92.73|93.68|92.07|92.28|272500
650852|476|GTLS|2014-01-06|94.62|94.99|91.95|92.89|424300
650853|476|GTLS|2014-01-03|93.07|94.63|92.16|94.25|376800
650854|476|GTLS|2014-01-02|95.93|95.99|92.8|93.34|460300
650855|476|GTLS|2013-12-31|91.94|96.23|91.48|95.64|698600
650856|476|GTLS|2013-12-30|92.12|92.77|91.44|91.92|534000
650857|476|GTLS|2013-12-27|92.68|92.68|91.85|92.11|257400
650858|476|GTLS|2013-12-26|92.99|93.71|92.33|92.56|318300
650859|476|GTLS|2013-12-24|91.67|93.36|90.98|92.67|172500
650860|476|GTLS|2013-12-23|91.39|92.39|91.03|91.81|570600
650861|476|GTLS|2013-12-20|89.65|91.75|88.83|91.07|771000
650862|476|GTLS|2013-12-19|91.36|91.88|88.74|89.27|681400
650863|476|GTLS|2013-12-18|90.16|92.24|88.6|92.15|388600
650864|476|GTLS|2013-12-17|91.01|91.66|89.59|90.24|335500
650865|476|GTLS|2013-12-16|90.38|91.85|90.29|90.81|461700
650866|476|GTLS|2013-12-13|91.21|92|89.32|89.98|399200
650867|476|GTLS|2013-12-12|88.74|90.99|88.62|90.5|601300
650868|476|GTLS|2013-12-11|90.92|91.75|88.34|88.89|603000
650869|476|GTLS|2013-12-10|89.93|92.43|89.73|90.97|733100
650870|476|GTLS|2013-12-09|92.07|93.1|88.82|90.02|1154800
650871|476|GTLS|2013-12-06|100.18|101.71|91.91|92.04|1549800
650872|476|GTLS|2013-12-05|100.06|100.27|98.54|100.01|394200
650873|476|GTLS|2013-12-04|100.28|101.2|98.5|100.19|517000
650874|476|GTLS|2013-12-03|100.21|101.6|99.34|100.42|600800
650875|476|GTLS|2013-12-02|101.95|103.44|99|100.2|973500
685665|507|CPGI|2014-01-17|1.04|1.19|1.03|1.1|45300
685666|507|CPGI|2014-01-16|1.05|1.1|1.04|1.05|32600
685667|507|CPGI|2014-01-15|0.91|1.13|0.91|1.05|56100
685668|507|CPGI|2014-01-14|0.95|0.95|0.88|0.95|3900
685669|507|CPGI|2014-01-13|0.9|0.98|0.89|0.96|27100
685670|507|CPGI|2014-01-10|0.86|0.92|0.85|0.9|39400
685671|507|CPGI|2014-01-09|0.9|0.96|0.85|0.85|53700
685672|507|CPGI|2014-01-08|0.85|0.95|0.85|0.9|27700
685673|507|CPGI|2014-01-07|0.85|0.85|0.85|0.85|2500
685674|507|CPGI|2014-01-06|0.84|0.85|0.84|0.85|6300
685675|507|CPGI|2014-01-03|0.85|0.88|0.8|0.84|127300
685676|507|CPGI|2014-01-02|0.85|0.86|0.83|0.85|133100
685677|507|CPGI|2013-12-31|0.86|0.86|0.83|0.85|109800
685678|507|CPGI|2013-12-30|0.89|0.89|0.85|0.85|16600
685679|507|CPGI|2013-12-27|0.87|0.88|0.85|0.87|69200
685680|507|CPGI|2013-12-26|0.88|0.88|0.85|0.87|21400
685681|507|CPGI|2013-12-24|0.88|0.88|0.88|0.88|1400
685682|507|CPGI|2013-12-23|0.88|0.88|0.87|0.87|4900
685683|507|CPGI|2013-12-20|0.91|0.92|0.88|0.89|19600
685684|507|CPGI|2013-12-19|0.91|0.91|0.91|0.91|3500
685685|507|CPGI|2013-12-18|0.88|0.9|0.86|0.9|23100
685686|507|CPGI|2013-12-17|0.88|0.88|0.88|0.88|24500
685687|507|CPGI|2013-12-16|0.92|0.92|0.88|0.88|2300
685688|507|CPGI|2013-12-13|0.9|0.9|0.83|0.85|49500
685689|507|CPGI|2013-12-12|1|1|0.8|0.89|27600
685690|507|CPGI|2013-12-11|0.99|0.99|0.98|0.98|5100
685691|507|CPGI|2013-12-10|1|1.02|1|1|5000
685692|507|CPGI|2013-12-09|0.96|0.98|0.96|0.98|1700
685693|507|CPGI|2013-12-06|0.98|0.98|0.96|0.96|47800
685694|507|CPGI|2013-12-05|1|1|0.97|1|28800
685695|507|CPGI|2013-12-04|1.01|1.02|0.98|1|11600
685696|507|CPGI|2013-12-03|1.02|1.02|1.02|1.02|1200
685697|507|CPGI|2013-12-02|1.03|1.03|1.03|1.03|1000
681747|504|CHNR|2014-01-17|7.27|7.96|7.02|7.41|15100
681748|504|CHNR|2014-01-16|7.49|7.79|7.22|7.33|22900
681749|504|CHNR|2014-01-15|7|7.98|6.81|7.38|93500
681750|504|CHNR|2014-01-14|8.49|8.65|6.6|7|52700
681751|504|CHNR|2014-01-13|9.04|9.04|8.25|8.3|52900
681752|504|CHNR|2014-01-10|8.41|8.99|8.33|8.45|55800
681753|504|CHNR|2014-01-09|9.45|9.63|8.32|8.58|87300
681754|504|CHNR|2014-01-08|9.31|10.89|9.26|9.48|152000
681755|504|CHNR|2014-01-07|9.1|9.38|8.22|9.3|154300
700243|520|CHUY|2013-12-23|36.1|36.18|35.57|35.93|123200
700244|520|CHUY|2013-12-20|36.47|36.47|35.11|35.93|209900
700245|520|CHUY|2013-12-19|35.15|36.48|34.76|36.31|308500
700246|520|CHUY|2013-12-18|33.38|35.21|33.28|35.14|249400
700247|520|CHUY|2013-12-17|33.53|33.53|33|33.42|108000
700248|520|CHUY|2013-12-16|33.12|33.72|32.74|33.47|131500
700249|520|CHUY|2013-12-13|32.91|33.24|32.65|32.84|137100
700250|520|CHUY|2013-12-12|32.27|33.15|32.08|32.8|150400
700251|520|CHUY|2013-12-11|32.17|32.67|31.54|32.35|188000
700252|520|CHUY|2013-12-10|33.76|34.41|32.15|32.16|210800
700253|520|CHUY|2013-12-09|34.09|34.4|33.22|33.9|105600
700254|520|CHUY|2013-12-06|34.73|34.73|33.51|34.1|204900
700255|520|CHUY|2013-12-05|33.44|34.54|33.44|34.19|88600
700256|520|CHUY|2013-12-04|33.65|33.8|33.34|33.54|135800
700257|520|CHUY|2013-12-03|33.39|34.43|33.39|33.87|204400
700258|520|CHUY|2013-12-02|34.9|35|33.02|33.08|117900
662794|486|CHEV|2014-01-17|10.3|10.38|10.3|10.33|23300
662795|486|CHEV|2014-01-16|10.37|10.37|10.2|10.28|2700
662796|486|CHEV|2014-01-15|10.22|10.27|10.22|10.24|3900
662797|486|CHEV|2014-01-14|10.42|10.42|10.34|10.35|600
662798|486|CHEV|2014-01-13|10.48|10.48|10.23|10.23|1700
662799|486|CHEV|2014-01-10|10.22|10.24|10.2|10.2|600
662800|486|CHEV|2014-01-09|10.45|10.46|10.16|10.39|4600
662801|486|CHEV|2014-01-08|10.45|10.45|10.23|10.24|7100
662802|486|CHEV|2014-01-07|10.41|10.5|10.41|10.44|2800
662803|486|CHEV|2014-01-06|10.5|10.6|10.4|10.4|5100
662804|486|CHEV|2014-01-03|10.56|10.56|10.5|10.5|1000
662805|486|CHEV|2014-01-02|10.44|10.62|10.44|10.62|35900
662806|486|CHEV|2013-12-31|10.25|10.43|10.25|10.3|5200
662807|486|CHEV|2013-12-30|10.45|10.65|10.25|10.31|5700
662808|486|CHEV|2013-12-27|10.68|10.68|10.68|10.68|0
662809|486|CHEV|2013-12-26|10.45|10.99|10.45|10.68|9800
662810|486|CHEV|2013-12-24|10.47|10.47|10.47|10.47|300
662811|486|CHEV|2013-12-23|10.31|10.35|10.2|10.35|900
662812|486|CHEV|2013-12-20|10.21|10.23|10.21|10.23|700
662813|486|CHEV|2013-12-19|10.25|10.44|10.22|10.44|800
662814|486|CHEV|2013-12-18|10.36|10.47|10.16|10.42|1800
662815|486|CHEV|2013-12-17|10.25|10.47|10.21|10.47|1300
662816|486|CHEV|2013-12-16|10.2|10.46|10.17|10.46|700
662817|486|CHEV|2013-12-13|10.3|10.5|10.15|10.17|5600
662818|486|CHEV|2013-12-12|10.25|10.51|10.15|10.15|4700
662819|486|CHEV|2013-12-11|10.73|10.89|10.13|10.13|9200
662820|486|CHEV|2013-12-10|10.68|11|10.66|10.66|24900
662821|486|CHEV|2013-12-09|10.52|10.77|10.5|10.6|4200
662822|486|CHEV|2013-12-06|10.51|10.6|10.5|10.51|3200
662823|486|CHEV|2013-12-05|10.25|10.5|10.25|10.5|4600
662824|486|CHEV|2013-12-04|10.22|10.22|10.11|10.12|500
662825|486|CHEV|2013-12-03|10.09|10.09|10.07|10.07|1300
662826|486|CHEV|2013-12-02|10.21|10.21|10.07|10.07|400
684359|506|CREG|2014-01-17|3.05|3.05|2.7|2.76|225300
684360|506|CREG|2014-01-16|3.25|3.25|2.8|2.97|193700
684361|506|CREG|2014-01-15|3.16|3.21|3.1|3.11|50300
684362|506|CREG|2014-01-14|3.15|3.19|3.03|3.13|64600
684363|506|CREG|2014-01-13|3.13|3.35|2.95|3.15|105400
684364|506|CREG|2014-01-10|2.96|3.26|2.76|3.18|270100
684365|506|CREG|2014-01-09|3.3|3.33|2.96|3.04|195300
684366|506|CREG|2014-01-08|3.39|3.45|3.25|3.28|140600
684367|506|CREG|2014-01-07|3.36|3.49|3.33|3.41|115100
684368|506|CREG|2014-01-06|3.5|3.5|3.31|3.35|147500
684369|506|CREG|2014-01-03|3.57|3.57|3.39|3.5|132800
684370|506|CREG|2014-01-02|3.47|3.62|3.41|3.52|148400
684371|506|CREG|2013-12-31|3.7|3.77|3.43|3.44|187000
684372|506|CREG|2013-12-30|3.62|3.74|3.6|3.72|156700
684373|506|CREG|2013-12-27|3.85|3.85|3.48|3.6|163200
684374|506|CREG|2013-12-26|3.72|3.81|3.64|3.81|142100
684375|506|CREG|2013-12-24|3.6|3.69|3.5|3.63|89800
684376|506|CREG|2013-12-23|3.71|3.71|3.4|3.55|340500
684377|506|CREG|2013-12-20|3.84|3.99|3.5|3.77|753000
684378|506|CREG|2013-12-19|4|4.19|3.85|3.88|205800
684379|506|CREG|2013-12-18|4.19|4.19|3.86|4.09|224000
684380|506|CREG|2013-12-17|4.3|4.45|4.07|4.12|477000
684381|506|CREG|2013-12-16|3.92|4.19|3.87|4.14|218300
684382|506|CREG|2013-12-13|3.89|3.91|3.8|3.82|163100
684383|506|CREG|2013-12-12|4|4|3.81|3.82|116700
684384|506|CREG|2013-12-11|3.95|4.07|3.82|3.99|114600
684385|506|CREG|2013-12-10|4.1|4.1|3.9|3.99|125200
684386|506|CREG|2013-12-09|4.29|4.32|3.97|4.12|527700
684387|506|CREG|2013-12-06|3.76|4.15|3.73|4.14|398600
680478|502|HTHT|2013-12-17|25.94|26.44|25.94|26.25|216000
680479|502|HTHT|2013-12-16|26.01|26.48|25.8|26.16|346900
680480|502|HTHT|2013-12-13|25.28|26.38|25.28|26.22|381400
680481|502|HTHT|2013-12-12|24.29|26.11|24.2|25.76|328600
680482|502|HTHT|2013-12-11|25.29|25.5|24.11|24.29|215000
680483|502|HTHT|2013-12-10|25.5|25.9|25.36|25.44|156600
680484|502|HTHT|2013-12-09|26|26.12|25.44|25.79|279700
680485|502|HTHT|2013-12-06|25.97|26.15|25.62|26.01|154200
680486|502|HTHT|2013-12-05|26|26.05|25.4|25.67|141500
680487|502|HTHT|2013-12-04|25.96|26.16|25.31|26.01|94600
680488|502|HTHT|2013-12-03|25.75|26.18|25.64|26|188400
680489|502|HTHT|2013-12-02|26.29|26.29|25.71|25.85|57200
701906|522|CIFC|2014-01-17|7.86|7.87|7.78|7.8|5900
701907|522|CIFC|2014-01-16|7.91|7.91|7.84|7.84|2700
701908|522|CIFC|2014-01-15|7.87|8.1|7.87|7.99|8000
701909|522|CIFC|2014-01-14|8.01|8.01|7.89|7.9|16000
701910|522|CIFC|2014-01-13|7.94|8.06|7.8|8|12600
701911|522|CIFC|2014-01-10|7.98|8.13|7.98|7.99|9200
701912|522|CIFC|2014-01-09|8|8.02|7.92|8|6300
701913|522|CIFC|2014-01-08|8|8.18|7.89|8.01|11500
701914|522|CIFC|2014-01-07|7.91|8|7.83|7.9|12500
701915|522|CIFC|2014-01-06|7.9|7.99|7.67|7.9|8800
701916|522|CIFC|2014-01-03|7.83|8.09|7.78|7.9|53600
701917|522|CIFC|2014-01-02|7.83|7.83|7.63|7.79|13000
701918|522|CIFC|2013-12-31|7.78|7.8|7.6|7.78|24100
701919|522|CIFC|2013-12-30|7.79|7.8|7.51|7.79|55100
701920|522|CIFC|2013-12-27|7.82|7.82|7.62|7.75|8600
701921|522|CIFC|2013-12-26|7.7|7.87|7.51|7.79|11300
701922|522|CIFC|2013-12-24|7.8|7.8|7.69|7.7|9100
701923|522|CIFC|2013-12-23|7.8|7.88|7.67|7.75|13100
701924|522|CIFC|2013-12-20|7.82|7.85|7.72|7.8|77900
701925|522|CIFC|2013-12-19|7.94|8.01|7.61|7.8|13900
701926|522|CIFC|2013-12-18|7.62|8.12|7.4|8.11|16900
701927|522|CIFC|2013-12-17|7.61|7.64|7.45|7.6|17300
701928|522|CIFC|2013-12-16|7.55|7.6|7.3|7.6|11400
701929|522|CIFC|2013-12-13|7.51|7.6|7.36|7.55|10200
701930|522|CIFC|2013-12-12|7.49|7.6|7.49|7.5|4600
701931|522|CIFC|2013-12-11|7.58|7.6|7.36|7.5|19300
701932|522|CIFC|2013-12-10|7.67|7.67|7.5|7.6|15500
701933|522|CIFC|2013-12-09|7.99|7.99|7.66|7.66|10400
701934|522|CIFC|2013-12-06|8.11|8.19|7.9|7.95|13100
701935|522|CIFC|2013-12-05|7.95|8|7.92|8|12100
701936|522|CIFC|2013-12-04|7.94|8.15|7.9|7.99|25900
701937|522|CIFC|2013-12-03|8.06|8.18|7.87|8|33300
701938|522|CIFC|2013-12-02|7.93|7.93|7.73|7.86|9600
721768|540|CLNE|2014-01-17|12.26|12.31|11.91|12.02|1359500
721769|540|CLNE|2014-01-16|12.35|12.43|12.16|12.26|991700
721770|540|CLNE|2014-01-15|12.53|12.53|12.25|12.37|1032800
721771|540|CLNE|2014-01-14|12.05|12.27|12.02|12.21|808800
721772|540|CLNE|2014-01-13|12.29|12.33|11.87|12|1310000
721773|540|CLNE|2014-01-10|12.24|12.42|12.11|12.32|799700
721774|540|CLNE|2014-01-09|12.4|12.49|12.07|12.21|1286400
721775|540|CLNE|2014-01-08|12.53|12.64|12.32|12.44|1046400
721776|540|CLNE|2014-01-07|12.48|12.72|12.32|12.53|1145200
721777|540|CLNE|2014-01-06|12.66|12.78|12.35|12.36|1515500
721778|540|CLNE|2014-01-03|12.75|12.85|12.47|12.71|766800
721779|540|CLNE|2014-01-02|12.81|12.85|12.56|12.78|883300
721780|540|CLNE|2013-12-31|12.93|13.09|12.81|12.88|999600
721781|540|CLNE|2013-12-30|12.99|13.05|12.85|12.97|867100
721782|540|CLNE|2013-12-27|12.79|12.99|12.75|12.95|770200
721783|540|CLNE|2013-12-26|13.4|13.44|12.72|12.83|1340900
721784|540|CLNE|2013-12-24|13.43|13.69|13.37|13.44|701100
721785|540|CLNE|2013-12-23|13.06|13.45|13.03|13.44|1703600
721786|540|CLNE|2013-12-20|12.78|13.12|12.68|13.01|2270600
721787|540|CLNE|2013-12-19|12.38|12.75|12.35|12.75|1117000
721788|540|CLNE|2013-12-18|12.25|12.49|12.2|12.43|1236000
721789|540|CLNE|2013-12-17|12.38|12.38|12.17|12.22|589900
721790|540|CLNE|2013-12-16|12.36|12.47|12.2|12.24|1133200
721791|540|CLNE|2013-12-13|12.22|12.38|12.15|12.26|878000
721792|540|CLNE|2013-12-12|12.2|12.38|12.11|12.22|1157700
721793|540|CLNE|2013-12-11|12.25|12.34|12.04|12.17|744900
721794|540|CLNE|2013-12-10|12.26|12.5|12.2|12.22|924600
721795|540|CLNE|2013-12-09|12.04|12.5|12.03|12.22|1184500
721796|540|CLNE|2013-12-06|12.25|12.34|12.01|12.03|783800
721797|540|CLNE|2013-12-05|12.15|12.28|12.07|12.13|684300
721798|540|CLNE|2013-12-04|12.15|12.39|12.07|12.15|667200
721799|540|CLNE|2013-12-03|12.24|12.48|12.06|12.15|940700
721800|540|CLNE|2013-12-02|12.39|12.53|12.27|12.32|600800
692528|513|CEDU|2013-12-05|6.7|6.72|6.57|6.65|3100
692529|513|CEDU|2013-12-04|6.69|6.69|6.65|6.65|1600
692530|513|CEDU|2013-12-03|6.77|6.77|6.57|6.73|3300
692531|513|CEDU|2013-12-02|6.63|6.74|6.57|6.65|7900
708436|527|CRUS|2014-01-17|20.08|20.11|19.35|19.83|2036300
708437|527|CRUS|2014-01-16|19.9|20.42|19.83|19.98|2198700
708438|527|CRUS|2014-01-15|19.41|19.9|19.21|19.89|3371200
708439|527|CRUS|2014-01-14|19.51|20.25|19.5|20.1|1865100
708440|527|CRUS|2014-01-13|19.08|19.94|19.03|19.43|1939600
708441|527|CRUS|2014-01-10|19.1|19.39|19.04|19.08|1648200
708442|527|CRUS|2014-01-09|19.71|19.82|18.98|19.04|2337200
708443|527|CRUS|2014-01-08|19.62|19.95|19.57|19.6|1568100
708444|527|CRUS|2014-01-07|19.56|19.69|19.33|19.58|1288000
708445|527|CRUS|2014-01-06|19.62|19.75|19.18|19.5|1696000
708446|527|CRUS|2014-01-03|20.2|20.22|19.58|19.62|2204700
708447|527|CRUS|2014-01-02|20.42|20.43|19.85|20.14|1495600
708448|527|CRUS|2013-12-31|20.47|20.84|20.39|20.43|1320300
708449|527|CRUS|2013-12-30|20.61|20.87|20.45|20.53|1385200
708450|527|CRUS|2013-12-27|20.34|20.9|20.3|20.68|1695900
708451|527|CRUS|2013-12-26|20.83|20.92|20.32|20.39|1699600
708452|527|CRUS|2013-12-24|20.91|21.12|20.75|20.86|958700
708453|527|CRUS|2013-12-23|20.54|20.96|20.27|20.82|2807800
708454|527|CRUS|2013-12-20|19.42|19.9|19.37|19.86|2263800
708455|527|CRUS|2013-12-19|19.72|19.87|19.33|19.4|1717800
708456|527|CRUS|2013-12-18|19.98|19.98|19.4|19.87|1794700
708457|527|CRUS|2013-12-17|19.24|20.03|19.14|19.86|2885800
708458|527|CRUS|2013-12-16|18.87|19.41|18.55|19.23|2781200
708459|527|CRUS|2013-12-13|19.56|19.71|19.39|19.59|1247500
708460|527|CRUS|2013-12-12|19.71|19.91|19.45|19.48|1360000
708461|527|CRUS|2013-12-11|19.93|20.18|19.63|19.71|1297400
708462|527|CRUS|2013-12-10|20.3|20.45|19.85|19.99|1812300
708463|527|CRUS|2013-12-09|20.38|20.55|20.21|20.41|1150500
708464|527|CRUS|2013-12-06|20.66|20.71|20.21|20.32|1357500
708465|527|CRUS|2013-12-05|20.63|20.81|20.36|20.49|1623700
708466|527|CRUS|2013-12-04|20.2|20.84|19.92|20.31|2403600
708467|527|CRUS|2013-12-03|19.79|20.33|19.79|20.31|1869700
708468|527|CRUS|2013-12-02|20.01|20.35|19.71|19.86|1456200
704518|524|CINF|2014-01-17|50.48|50.6|50.21|50.52|1408100
704519|524|CINF|2014-01-16|50.59|50.75|50.35|50.51|528000
704520|524|CINF|2014-01-15|51.06|51.12|50.62|50.87|510800
704521|524|CINF|2014-01-14|50.54|50.89|50.46|50.8|342400
704522|524|CINF|2014-01-13|50.99|51.24|50.4|50.51|804400
704523|524|CINF|2014-01-10|51.41|51.49|51.04|51.15|543600
704524|524|CINF|2014-01-09|50.9|51.18|50.83|51.11|569700
704525|524|CINF|2014-01-08|51.07|51.07|50.64|50.89|1036600
704526|524|CINF|2014-01-07|51.02|51.31|50.92|51.05|530400
704527|524|CINF|2014-01-06|51.18|51.39|50.85|51|554100
704528|524|CINF|2014-01-03|51.5|51.67|51.01|51.13|415500
704529|524|CINF|2014-01-02|52.15|52.19|51.25|51.45|541000
704530|524|CINF|2013-12-31|52.43|52.5|52.2|52.37|331500
704531|524|CINF|2013-12-30|51.96|52.3|51.9|52.25|399200
704532|524|CINF|2013-12-27|52.32|52.47|51.96|51.98|344300
704533|524|CINF|2013-12-26|53.74|53.74|52.2|52.38|362800
704534|524|CINF|2013-12-24|52.08|52.26|51.97|52.22|263100
704535|524|CINF|2013-12-23|52.16|52.52|52.02|52.05|764300
704536|524|CINF|2013-12-20|51.52|52.07|51.44|52.01|1118900
704537|524|CINF|2013-12-19|51.35|51.53|51.19|51.4|446000
704538|524|CINF|2013-12-18|50.73|51.53|50.37|51.52|757900
704539|524|CINF|2013-12-17|50.72|50.87|50.51|50.67|455600
704540|524|CINF|2013-12-16|51.02|51.1|50.72|50.83|568100
704541|524|CINF|2013-12-13|51.47|51.74|51.2|51.22|407900
704542|524|CINF|2013-12-12|51.3|51.53|51.23|51.33|413300
704543|524|CINF|2013-12-11|51.95|52.25|51.32|51.39|468400
704544|524|CINF|2013-12-10|52.2|52.3|51.82|52.02|553400
704545|524|CINF|2013-12-09|52.35|52.53|51.98|52.24|572600
704546|524|CINF|2013-12-06|51.99|52.28|51.71|52.28|516900
704547|524|CINF|2013-12-05|51.75|51.86|51.18|51.39|438700
704548|524|CINF|2013-12-04|51.59|52.06|51.14|51.68|445400
704549|524|CINF|2013-12-03|51.88|52.11|51.33|51.86|852900
704550|524|CINF|2013-12-02|52.41|52.48|51.99|52.15|638400
742050|558|CDXS|2014-01-17|1.9|2|1.7|1.73|465300
742051|558|CDXS|2014-01-16|1.45|1.88|1.45|1.86|2029700
742052|558|CDXS|2014-01-15|1.41|1.52|1.38|1.47|206200
742053|558|CDXS|2014-01-14|1.38|1.43|1.35|1.41|114900
742054|558|CDXS|2014-01-13|1.39|1.44|1.37|1.38|164800
742055|558|CDXS|2014-01-10|1.44|1.44|1.32|1.41|148100
742056|558|CDXS|2014-01-09|1.41|1.47|1.4|1.44|344300
742057|558|CDXS|2014-01-08|1.49|1.52|1.38|1.42|201900
681756|504|CHNR|2014-01-06|11.3|13.49|9.06|9.45|635500
681757|504|CHNR|2014-01-03|5.8|11.32|5.06|10.8|1138800
681758|504|CHNR|2014-01-02|3.95|5.15|3.41|5|125200
681759|504|CHNR|2013-12-31|3.25|3.46|3.25|3.3|14600
681760|504|CHNR|2013-12-30|3.32|3.4|3.2|3.24|32500
681761|504|CHNR|2013-12-27|3.42|3.45|3.15|3.15|8900
681762|504|CHNR|2013-12-26|3.66|3.66|3.1|3.5|29800
681763|504|CHNR|2013-12-24|3.55|3.75|3.55|3.6|11700
681764|504|CHNR|2013-12-23|3.62|3.79|3.55|3.57|9800
681765|504|CHNR|2013-12-20|3.62|3.82|3.62|3.64|3100
681766|504|CHNR|2013-12-19|3.8|3.83|3.55|3.82|12100
681767|504|CHNR|2013-12-18|3.65|3.72|3.55|3.69|4800
681768|504|CHNR|2013-12-17|3.65|3.65|3.65|3.65|100
681769|504|CHNR|2013-12-16|3.4|3.7|3.4|3.7|7300
681770|504|CHNR|2013-12-13|3.82|3.93|3.24|3.62|30700
681771|504|CHNR|2013-12-12|4.02|4.02|3.87|3.95|700
681772|504|CHNR|2013-12-11|4.05|4.05|4.04|4.04|800
681773|504|CHNR|2013-12-10|4.13|4.13|4.05|4.05|1600
681774|504|CHNR|2013-12-09|4.24|4.31|4.24|4.31|600
681775|504|CHNR|2013-12-06|4.07|4.07|4.05|4.07|1100
681776|504|CHNR|2013-12-05|4.5|4.5|4.05|4.05|21100
681777|504|CHNR|2013-12-04|4.11|4.11|4.11|4.11|300
681778|504|CHNR|2013-12-03|4.1|4.1|4.1|4.1|5600
681779|504|CHNR|2013-12-02|4.23|4.23|4.23|4.23|0
644570|467|CEVA|2014-01-17|16.58|16.7|16.25|16.43|66500
644571|467|CEVA|2014-01-16|16.64|16.77|16.28|16.55|78700
644572|467|CEVA|2014-01-15|16.5|17|16.5|16.72|111200
644573|467|CEVA|2014-01-14|15.7|16.8|15.7|16.41|218300
644574|467|CEVA|2014-01-13|15.42|15.81|15.35|15.59|131500
644575|467|CEVA|2014-01-10|15.71|15.83|15.4|15.5|135000
644576|467|CEVA|2014-01-09|15.73|15.95|15.49|15.74|146600
644577|467|CEVA|2014-01-08|15.85|15.98|15.45|15.7|104400
644578|467|CEVA|2014-01-07|15.74|15.98|15.53|15.83|155400
644579|467|CEVA|2014-01-06|15.13|15.74|15.04|15.51|152500
644580|467|CEVA|2014-01-03|15.12|15.21|14.9|15.08|202400
644581|467|CEVA|2014-01-02|15.14|15.24|14.98|15.11|68200
644582|467|CEVA|2013-12-31|15.05|15.31|14.9|15.22|130700
644583|467|CEVA|2013-12-30|15.16|15.3|14.85|14.98|171400
644584|467|CEVA|2013-12-27|15.16|15.3|14.96|15.21|67800
644585|467|CEVA|2013-12-26|15.3|15.3|15.07|15.1|64800
644586|467|CEVA|2013-12-24|15.22|15.3|15.07|15.25|64300
644587|467|CEVA|2013-12-23|15.4|15.4|15.19|15.22|110900
644588|467|CEVA|2013-12-20|15.32|15.35|15.12|15.31|226300
644589|467|CEVA|2013-12-19|15.67|15.84|15.13|15.25|102100
644590|467|CEVA|2013-12-18|16.06|16.06|15.35|15.74|108700
644591|467|CEVA|2013-12-17|14.51|16.1|14.51|15.75|91700
644592|467|CEVA|2013-12-16|15.89|16.22|15.61|16.13|121000
644593|467|CEVA|2013-12-13|15.71|15.98|15.53|15.86|120800
644594|467|CEVA|2013-12-12|15.99|16.06|15.59|15.63|73600
644595|467|CEVA|2013-12-11|16.07|16.15|15.83|15.97|294800
644596|467|CEVA|2013-12-10|16.09|16.48|15.97|16.1|173600
644597|467|CEVA|2013-12-09|16.09|16.43|15.95|16.07|133300
644598|467|CEVA|2013-12-06|15.94|16.24|15.76|16.12|93300
644599|467|CEVA|2013-12-05|15.65|16.07|15.65|15.85|106300
644600|467|CEVA|2013-12-04|15.68|16.05|15.51|15.69|148600
644601|467|CEVA|2013-12-03|15.92|16.07|15.63|15.75|113300
644602|467|CEVA|2013-12-02|16.04|16.19|15.54|15.97|189200
735809|552|CISG|2014-01-17|6.5|6.5|6.12|6.17|47300
735810|552|CISG|2014-01-16|6.27|6.42|6.22|6.38|55400
735811|552|CISG|2014-01-15|6.15|6.3|6.1|6.27|112200
735812|552|CISG|2014-01-14|6.05|6.16|6.01|6.1|99500
735813|552|CISG|2014-01-13|5.83|6.04|5.83|6.03|148500
735814|552|CISG|2014-01-10|5.92|6.07|5.81|5.89|153100
735815|552|CISG|2014-01-09|5.86|5.94|5.78|5.89|18900
735816|552|CISG|2014-01-08|5.76|5.98|5.76|5.84|54900
735817|552|CISG|2014-01-07|5.97|5.97|5.8|5.8|67000
735818|552|CISG|2014-01-06|5.87|5.93|5.8|5.92|38700
735819|552|CISG|2014-01-03|6.1|6.1|5.87|5.87|64600
735820|552|CISG|2014-01-02|6.05|6.11|5.88|6.06|72400
735821|552|CISG|2013-12-31|5.96|6.1|5.96|6.04|79400
735822|552|CISG|2013-12-30|5.76|6.05|5.75|5.93|107500
735823|552|CISG|2013-12-27|5.84|5.9|5.73|5.76|86700
735824|552|CISG|2013-12-26|5.98|5.98|5.73|5.75|60400
735825|552|CISG|2013-12-24|6.01|6.08|5.93|5.93|128100
735826|552|CISG|2013-12-23|5.59|6.07|5.55|6.01|214800
735827|552|CISG|2013-12-20|5.45|5.66|5.4|5.51|321600
735828|552|CISG|2013-12-19|5.22|5.4|5.2|5.4|204800
735829|552|CISG|2013-12-18|5.03|5.32|5.03|5.21|97200
742058|558|CDXS|2014-01-07|1.47|1.53|1.44|1.52|76000
742059|558|CDXS|2014-01-06|1.44|1.46|1.39|1.45|59300
742060|558|CDXS|2014-01-03|1.43|1.47|1.39|1.46|100500
742061|558|CDXS|2014-01-02|1.41|1.43|1.39|1.43|96200
742062|558|CDXS|2013-12-31|1.28|1.43|1.26|1.4|445700
742063|558|CDXS|2013-12-30|1.27|1.3|1.27|1.28|230900
742064|558|CDXS|2013-12-27|1.3|1.31|1.27|1.28|371000
742065|558|CDXS|2013-12-26|1.28|1.31|1.27|1.29|305300
742066|558|CDXS|2013-12-24|1.25|1.29|1.24|1.28|214100
742067|558|CDXS|2013-12-23|1.29|1.33|1.25|1.25|152100
742068|558|CDXS|2013-12-20|1.28|1.33|1.28|1.29|327900
742069|558|CDXS|2013-12-19|1.29|1.34|1.29|1.3|126200
742070|558|CDXS|2013-12-18|1.36|1.39|1.27|1.31|175200
742071|558|CDXS|2013-12-17|1.46|1.5|1.34|1.38|44300
742072|558|CDXS|2013-12-16|1.45|1.5|1.43|1.45|52900
742073|558|CDXS|2013-12-13|1.46|1.5|1.45|1.46|33500
742074|558|CDXS|2013-12-12|1.49|1.5|1.44|1.44|76200
742075|558|CDXS|2013-12-11|1.49|1.49|1.41|1.47|44300
742076|558|CDXS|2013-12-10|1.42|1.5|1.42|1.46|81900
742077|558|CDXS|2013-12-09|1.4|1.42|1.34|1.39|148000
742078|558|CDXS|2013-12-06|1.42|1.45|1.37|1.4|169800
742079|558|CDXS|2013-12-05|1.42|1.49|1.41|1.42|55000
742080|558|CDXS|2013-12-04|1.46|1.51|1.4|1.42|55000
742081|558|CDXS|2013-12-03|1.51|1.57|1.46|1.46|66500
742082|558|CDXS|2013-12-02|1.5|1.53|1.48|1.53|59700
738132|555|COBZ|2014-01-17|11.84|11.95|11.71|11.85|56600
738133|555|COBZ|2014-01-16|11.86|12|11.73|11.86|47400
738134|555|COBZ|2014-01-15|11.6|11.98|11.58|11.92|53100
738135|555|COBZ|2014-01-14|11.62|11.7|11.46|11.55|67100
738136|555|COBZ|2014-01-13|11.61|11.75|11.43|11.54|119100
738137|555|COBZ|2014-01-10|11.84|11.84|11.52|11.68|131700
738138|555|COBZ|2014-01-09|11.87|11.96|11.61|11.82|41000
738139|555|COBZ|2014-01-08|11.8|12|11.6|11.8|121600
738140|555|COBZ|2014-01-07|11.81|12.03|11.66|11.85|89200
738141|555|COBZ|2014-01-06|11.97|12.02|11.7|11.79|159700
738142|555|COBZ|2014-01-03|12.21|12.21|11.64|11.94|135400
738143|555|COBZ|2014-01-02|11.87|12.2|11.71|12.2|146400
738144|555|COBZ|2013-12-31|11.85|12.01|11.68|11.96|80300
738145|555|COBZ|2013-12-30|11.83|11.96|11.73|11.79|65800
738146|555|COBZ|2013-12-27|12.16|12.16|11.75|11.79|36500
738147|555|COBZ|2013-12-26|12.19|12.24|11.99|12.1|79000
738148|555|COBZ|2013-12-24|12.09|12.24|12|12.1|58900
738149|555|COBZ|2013-12-23|11.67|12.19|11.59|12.1|78300
738150|555|COBZ|2013-12-20|11.27|11.79|11.16|11.57|271100
738151|555|COBZ|2013-12-19|11.28|11.28|11.07|11.21|52900
738152|555|COBZ|2013-12-18|11.13|11.35|10.98|11.33|57600
738153|555|COBZ|2013-12-17|11.39|11.39|11.13|11.14|30400
738154|555|COBZ|2013-12-16|11.2|11.4|10.5|11.39|49800
738155|555|COBZ|2013-12-13|11|11.19|10.98|11.15|110900
738156|555|COBZ|2013-12-12|11.01|11.12|10.9|10.97|61100
738157|555|COBZ|2013-12-11|11.13|11.13|10.88|11.03|79200
738158|555|COBZ|2013-12-10|11.25|11.27|10.97|11.14|133900
738159|555|COBZ|2013-12-09|11.48|11.48|11.07|11.31|86100
738160|555|COBZ|2013-12-06|11.27|11.52|11.2|11.46|58800
738161|555|COBZ|2013-12-05|11.08|11.27|10.95|11.13|44500
738162|555|COBZ|2013-12-04|11.13|11.27|11.01|11.11|40200
738163|555|COBZ|2013-12-03|11.28|11.4|11.02|11.14|55500
738164|555|COBZ|2013-12-02|11.82|11.82|11.27|11.33|37300
697614|518|CHSCP|2014-01-17|29.15|29.44|29.08|29.08|35300
697615|518|CHSCP|2014-01-16|29.39|29.44|29.19|29.3|3400
697616|518|CHSCP|2014-01-15|29.16|29.45|29.16|29.16|7300
697617|518|CHSCP|2014-01-14|29.15|29.44|29.13|29.23|13600
697618|518|CHSCP|2014-01-13|29.42|29.42|29.13|29.15|9700
697619|518|CHSCP|2014-01-10|29.32|29.38|29.12|29.25|12800
697620|518|CHSCP|2014-01-09|29|29.47|29|29.12|6900
697621|518|CHSCP|2014-01-08|29|29.23|29|29.02|7000
697622|518|CHSCP|2014-01-07|29.19|29.38|29|29|11200
697623|518|CHSCP|2014-01-06|29.24|29.25|29|29|50300
697624|518|CHSCP|2014-01-03|29.28|29.5|29.25|29.27|11300
697625|518|CHSCP|2014-01-02|29.25|29.74|29.21|29.44|9900
697626|518|CHSCP|2013-12-31|28.99|29.4|28.7|29.22|27200
697627|518|CHSCP|2013-12-30|28.57|28.8|28.57|28.6|17200
697628|518|CHSCP|2013-12-27|28.65|28.85|28.6|28.6|12900
697629|518|CHSCP|2013-12-26|28.57|28.89|28.57|28.62|20100
697630|518|CHSCP|2013-12-24|28.79|29.43|28.57|28.59|19300
697631|518|CHSCP|2013-12-23|28.89|29.25|28.79|28.92|22600
697632|518|CHSCP|2013-12-20|29.1|29.1|28.91|28.92|5900
697633|518|CHSCP|2013-12-19|29.03|29.67|28.97|29.02|4700
684388|506|CREG|2013-12-05|3.74|3.97|3.65|3.76|79600
684389|506|CREG|2013-12-04|3.99|3.99|3.65|3.78|89900
684390|506|CREG|2013-12-03|3.65|3.7|3.55|3.68|60300
684391|506|CREG|2013-12-02|3.66|3.7|3.54|3.61|122500
740744|557|COKE|2014-01-17|73.31|73.31|72.1|72.3|13900
740745|557|COKE|2014-01-16|72.63|73|72.02|72.85|30500
740746|557|COKE|2014-01-15|71.59|73|71.13|72.98|27100
740747|557|COKE|2014-01-14|71.98|72.18|71.17|71.64|20500
740748|557|COKE|2014-01-13|72.41|72.86|71.04|71.68|34300
740749|557|COKE|2014-01-10|73.1|73.49|72.07|72.47|41400
740750|557|COKE|2014-01-09|73|73.54|71.75|72.91|12200
740751|557|COKE|2014-01-08|73.46|73.9|71.79|72.72|26300
740752|557|COKE|2014-01-07|71.65|74|71.65|73.6|25200
740753|557|COKE|2014-01-06|72.72|72.72|71.02|71.67|19100
740754|557|COKE|2014-01-03|71.39|72.68|71.39|72.26|14500
740755|557|COKE|2014-01-02|72.91|72.95|70.17|71.24|20300
740756|557|COKE|2013-12-31|73.61|73.99|73.19|73.19|11300
740757|557|COKE|2013-12-30|73|73.97|72.65|73.5|22700
740758|557|COKE|2013-12-27|72.45|73|72.17|72.98|12600
740759|557|COKE|2013-12-26|72.43|72.99|72.01|72.16|12600
740760|557|COKE|2013-12-24|72.8|72.8|72|72.18|11600
740761|557|COKE|2013-12-23|72.03|72.92|72.03|72.62|16700
740762|557|COKE|2013-12-20|70.67|72.24|70.67|72.24|49100
740763|557|COKE|2013-12-19|71|71|69.95|70.95|16000
740764|557|COKE|2013-12-18|69.79|71.37|69.01|71.17|10000
740765|557|COKE|2013-12-17|71.23|71.23|69.07|69.43|33100
740766|557|COKE|2013-12-16|69.75|71.82|69.75|71.56|42600
740767|557|COKE|2013-12-13|69.04|70.18|68.21|69.66|12100
740768|557|COKE|2013-12-12|69.06|69.53|68.66|69.07|13600
740769|557|COKE|2013-12-11|69.98|70.49|68.44|69.06|12300
740770|557|COKE|2013-12-10|70.59|70.59|69.7|70.08|15300
740771|557|COKE|2013-12-09|69.61|70.43|69.45|70.38|15600
740772|557|COKE|2013-12-06|69.53|70.23|68.91|69.35|12800
740773|557|COKE|2013-12-05|69|69.71|68.85|69.1|9000
740774|557|COKE|2013-12-04|68.52|69.13|68.31|68.83|6300
740775|557|COKE|2013-12-03|67.43|68.99|66.52|68.76|15100
740776|557|COKE|2013-12-02|68.31|68.55|67.24|67.55|16200
728734|546|CKSW|2014-01-17|9.07|9.19|8.81|9.1|118800
728735|546|CKSW|2014-01-16|9|9.2|8.81|9.09|90900
728736|546|CKSW|2014-01-15|8.94|9.3|8.91|9.16|162700
728737|546|CKSW|2014-01-14|8.54|9.2|8.5|9.16|347200
728738|546|CKSW|2014-01-13|8.26|9.55|8.26|8.8|1129500
728739|546|CKSW|2014-01-10|7.31|7.54|7.23|7.27|119000
728740|546|CKSW|2014-01-09|7.48|7.55|7.3|7.34|52100
728741|546|CKSW|2014-01-08|7.49|7.59|7.4|7.45|39500
728742|546|CKSW|2014-01-07|7.45|7.61|7.34|7.52|55200
728743|546|CKSW|2014-01-06|7.64|7.68|7.46|7.51|230000
728744|546|CKSW|2014-01-03|7.52|7.68|7.51|7.59|54900
728745|546|CKSW|2014-01-02|7.45|7.55|7.24|7.5|110500
728746|546|CKSW|2013-12-31|7.44|7.52|7.35|7.5|57100
728747|546|CKSW|2013-12-30|7.46|7.51|7.4|7.5|52600
728748|546|CKSW|2013-12-27|7.61|7.61|7.35|7.49|147900
728749|546|CKSW|2013-12-26|7.34|7.64|7.34|7.57|127700
728750|546|CKSW|2013-12-24|7.31|7.38|7.29|7.37|43500
728751|546|CKSW|2013-12-23|7.31|7.34|7.25|7.29|79300
728752|546|CKSW|2013-12-20|7.29|7.4|7.24|7.28|98200
728753|546|CKSW|2013-12-19|7.1|7.29|7.1|7.26|114000
728754|546|CKSW|2013-12-18|7.11|7.17|7.11|7.16|122700
728755|546|CKSW|2013-12-17|7.16|7.2|7.13|7.15|71900
728756|546|CKSW|2013-12-16|7.07|7.22|7.03|7.2|177300
728757|546|CKSW|2013-12-13|7.19|7.24|7.04|7.09|120200
728758|546|CKSW|2013-12-12|7.19|7.19|7.12|7.17|70200
728759|546|CKSW|2013-12-11|7.34|7.34|7.09|7.15|92800
728760|546|CKSW|2013-12-10|7.15|7.27|7.13|7.18|69000
728761|546|CKSW|2013-12-09|7.14|7.21|7.13|7.21|108900
728762|546|CKSW|2013-12-06|7.13|7.17|7.1|7.14|94000
728763|546|CKSW|2013-12-05|7.15|7.22|7.08|7.13|84300
728764|546|CKSW|2013-12-04|7.1|7.16|7.1|7.13|56700
728765|546|CKSW|2013-12-03|7.18|7.18|7.12|7.14|109600
728766|546|CKSW|2013-12-02|7.14|7.27|7.12|7.15|88100
750829|565|COHU|2014-01-17|10.6|10.78|10.34|10.36|29200
750830|565|COHU|2014-01-16|10.64|10.82|10.57|10.65|32900
750831|565|COHU|2014-01-15|10.29|10.73|10.29|10.7|78100
750832|565|COHU|2014-01-14|10.22|10.31|10.2|10.3|30500
750833|565|COHU|2014-01-13|10.17|10.33|10.11|10.2|66800
750834|565|COHU|2014-01-10|10.17|10.3|10.14|10.25|37000
750835|565|COHU|2014-01-09|10.16|10.34|10.1|10.16|22400
750836|565|COHU|2014-01-08|10.26|10.26|10.1|10.17|18000
709742|529|CISAU|2014-01-17|10.32|10.32|10.32|10.32|0
709743|529|CISAU|2014-01-16|10.32|10.32|10.32|10.32|0
709744|529|CISAU|2014-01-15|10.32|10.32|10.32|10.32|0
709745|529|CISAU|2014-01-14|10.32|10.32|10.32|10.32|500
709746|529|CISAU|2014-01-13|10.43|10.43|10.37|10.37|1000
709747|529|CISAU|2014-01-10|10.32|10.32|10.32|10.32|0
709748|529|CISAU|2014-01-09|10.32|10.32|10.32|10.32|0
709749|529|CISAU|2014-01-08|10.32|10.32|10.32|10.32|0
709750|529|CISAU|2014-01-07|10.32|10.32|10.32|10.32|1000
709751|529|CISAU|2014-01-06|10.33|10.33|10.33|10.33|0
709752|529|CISAU|2014-01-03|10.33|10.33|10.33|10.33|0
709753|529|CISAU|2014-01-02|10.33|10.33|10.33|10.33|1500
709754|529|CISAU|2013-12-31|10.34|10.34|10.34|10.34|0
709755|529|CISAU|2013-12-30|10.34|10.34|10.34|10.34|0
709756|529|CISAU|2013-12-27|10.34|10.34|10.34|10.34|0
709757|529|CISAU|2013-12-26|10.34|10.34|10.34|10.34|0
709758|529|CISAU|2013-12-24|10.34|10.34|10.34|10.34|0
709759|529|CISAU|2013-12-23|10.34|10.34|10.34|10.34|0
709760|529|CISAU|2013-12-20|10.34|10.34|10.34|10.34|0
709761|529|CISAU|2013-12-19|10.34|10.34|10.34|10.34|0
709762|529|CISAU|2013-12-18|10.34|10.34|10.34|10.34|500
709763|529|CISAU|2013-12-17|10.31|10.34|10.25|10.34|6500
709764|529|CISAU|2013-12-16|10.32|10.32|10.32|10.32|0
709765|529|CISAU|2013-12-13|10.32|10.32|10.32|10.32|300
709766|529|CISAU|2013-12-12|10.32|10.32|10.32|10.32|0
709767|529|CISAU|2013-12-11|10.32|10.32|10.32|10.32|400
709768|529|CISAU|2013-12-10|10.35|10.35|10.35|10.35|1100
709769|529|CISAU|2013-12-09|10.32|10.35|10.32|10.35|2100
709770|529|CISAU|2013-12-06|10.39|10.39|10.39|10.39|0
709771|529|CISAU|2013-12-05|10.39|10.39|10.39|10.39|0
709772|529|CISAU|2013-12-04|10.39|10.39|10.39|10.39|0
709773|529|CISAU|2013-12-03|10.39|10.39|10.39|10.39|0
709774|529|CISAU|2013-12-02|10.39|10.39|10.39|10.39|900
731346|548|CLVS|2014-01-17|74.57|75.16|72.03|72.9|447000
731347|548|CLVS|2014-01-16|73.65|75.21|72.65|74.57|551600
731348|548|CLVS|2014-01-15|75.7|76.18|72.03|73.65|857400
731349|548|CLVS|2014-01-14|77.93|79|73.4|75.45|1114200
731350|548|CLVS|2014-01-13|79.25|83.27|75|76.26|3563100
731351|548|CLVS|2014-01-10|71.36|74.75|69.5|73.98|947000
731352|548|CLVS|2014-01-09|63.5|70.68|63.05|70.65|720300
731353|548|CLVS|2014-01-08|61.66|63.49|60.57|62.99|308300
731354|548|CLVS|2014-01-07|62.59|62.88|59.78|61.42|314900
731355|548|CLVS|2014-01-06|60.99|62.24|58.18|62.1|567800
731356|548|CLVS|2014-01-03|59.47|60.66|58.72|60.48|337800
731357|548|CLVS|2014-01-02|59.88|60.8|58.25|59.2|431600
731358|548|CLVS|2013-12-31|58.86|60.5|58.86|60.27|579600
731359|548|CLVS|2013-12-30|58.52|59.23|58.35|58.72|329000
731360|548|CLVS|2013-12-27|58.6|59.08|57.99|58.73|305800
731361|548|CLVS|2013-12-26|58.11|58.98|58|58.68|260700
731362|548|CLVS|2013-12-24|58.1|58.75|57.67|58.05|173300
731363|548|CLVS|2013-12-23|56.82|58.22|55.89|57.98|223500
731364|548|CLVS|2013-12-20|54.09|56.91|54.09|56.37|1026900
731365|548|CLVS|2013-12-19|54.89|55.5|53.05|53.79|264400
731366|548|CLVS|2013-12-18|54.68|55.16|52.52|55.16|408100
731367|548|CLVS|2013-12-17|53.71|54.96|53.03|54.68|489400
731368|548|CLVS|2013-12-16|52.85|54.2|52.85|53.89|321800
731369|548|CLVS|2013-12-13|51.01|52.75|50.41|52.67|284800
731370|548|CLVS|2013-12-12|50.85|51.85|50.64|50.73|244300
731371|548|CLVS|2013-12-11|53|54|50.73|50.94|411100
731372|548|CLVS|2013-12-10|53.85|55.7|53|53.03|525700
731373|548|CLVS|2013-12-09|55.19|55.54|52.6|54.12|413700
731374|548|CLVS|2013-12-06|56.2|56.75|55.04|55.21|332900
731375|548|CLVS|2013-12-05|56.39|56.57|55.47|55.59|300200
731376|548|CLVS|2013-12-04|56.85|58.95|55.11|55.99|2101600
731377|548|CLVS|2013-12-03|60.66|60.66|57.01|58.95|626600
731378|548|CLVS|2013-12-02|60.26|63.47|59.85|62.99|227200
753441|567|CCIX|2014-01-17|26.2|26.24|26.2|26.23|437100
753442|567|CCIX|2014-01-16|26.21|26.25|26.21|26.24|342000
753443|567|CCIX|2014-01-15|26.2|26.25|26.2|26.24|235600
753444|567|CCIX|2014-01-14|26.2|26.21|26.17|26.18|205900
753445|567|CCIX|2014-01-13|26.17|26.2|26.16|26.18|184900
753446|567|CCIX|2014-01-10|26.21|26.21|26.16|26.21|113000
753447|567|CCIX|2014-01-09|26.24|26.25|26.15|26.16|640800
753448|567|CCIX|2014-01-08|26.21|26.23|26.2|26.21|162400
753449|567|CCIX|2014-01-07|26.25|26.25|26.2|26.24|208500
753450|567|CCIX|2014-01-06|26.21|26.25|26.19|26.22|306500
753451|567|CCIX|2014-01-03|26.23|26.28|26.19|26.21|177900
753452|567|CCIX|2014-01-02|26.2|26.22|26.17|26.2|493300
750837|565|COHU|2014-01-07|10.07|10.4|10.02|10.28|32200
750838|565|COHU|2014-01-06|10.31|10.31|9.94|10.06|53400
750839|565|COHU|2014-01-03|10.47|10.51|10.15|10.23|67800
750840|565|COHU|2014-01-02|10.42|10.49|10.3|10.47|56400
750841|565|COHU|2013-12-31|10.37|10.55|10.26|10.5|42300
750842|565|COHU|2013-12-30|10.04|10.48|10.03|10.35|60300
750843|565|COHU|2013-12-27|10.18|10.22|9.95|10.08|19700
750844|565|COHU|2013-12-26|10.3|10.34|10.11|10.13|27700
750845|565|COHU|2013-12-24|10.13|10.29|9.97|10.28|22800
750846|565|COHU|2013-12-23|10.1|10.22|9.96|10.15|46700
750847|565|COHU|2013-12-20|9.8|10.13|9.79|10.08|216300
750848|565|COHU|2013-12-19|9.96|9.96|9.7|9.75|36100
750849|565|COHU|2013-12-18|9.76|9.95|9.55|9.95|48000
750850|565|COHU|2013-12-17|9.73|9.86|9.68|9.78|22000
750851|565|COHU|2013-12-16|9.85|10|9.64|9.68|42700
750852|565|COHU|2013-12-13|9.67|10.03|9.66|9.83|75200
750853|565|COHU|2013-12-12|9.57|9.71|9.49|9.67|69000
750854|565|COHU|2013-12-11|9.58|9.66|9.42|9.58|52600
750855|565|COHU|2013-12-10|9.73|9.79|9.53|9.53|44900
750856|565|COHU|2013-12-09|9.83|9.85|9.73|9.78|36800
750857|565|COHU|2013-12-06|9.72|9.85|9.67|9.81|37700
750858|565|COHU|2013-12-05|9.39|9.7|9.36|9.59|31800
750859|565|COHU|2013-12-04|9.75|9.86|9.29|9.36|35700
750860|565|COHU|2013-12-03|9.51|9.85|9.51|9.82|32300
750861|565|COHU|2013-12-02|9.87|9.87|9.39|9.56|45200
772281|585|COMM|2014-01-17|18.44|18.55|18.19|18.3|164100
772282|585|COMM|2014-01-16|18.31|18.71|18.25|18.68|388200
772283|585|COMM|2014-01-15|18|18.49|17.78|18.43|242500
772284|585|COMM|2014-01-14|18.29|18.29|17.73|17.96|261200
772285|585|COMM|2014-01-13|18.88|18.88|18.35|18.35|162200
772286|585|COMM|2014-01-10|18.95|19.14|18.39|18.67|481500
772287|585|COMM|2014-01-09|19|19.24|18.86|18.93|706600
772288|585|COMM|2014-01-08|18.74|19.1|18.74|18.99|322200
772289|585|COMM|2014-01-07|19.25|19.26|18.72|19.03|403900
772290|585|COMM|2014-01-06|19.35|19.64|19.19|19.3|2170900
772291|585|COMM|2014-01-03|18.92|19.31|18.84|19.19|846800
772292|585|COMM|2014-01-02|18.77|18.89|18.48|18.77|415700
772293|585|COMM|2013-12-31|18.57|19.02|18.52|18.93|327100
772294|585|COMM|2013-12-30|18.19|18.56|18|18.48|276600
772295|585|COMM|2013-12-27|18.01|18.31|17.95|18.28|350300
772296|585|COMM|2013-12-26|18|18.13|17.73|18.1|148800
772297|585|COMM|2013-12-24|17.93|18.13|17.69|18.03|171800
772298|585|COMM|2013-12-23|17.84|18.15|17.47|18.05|352500
772299|585|COMM|2013-12-20|17.45|18.05|17.15|17.84|4762200
772300|585|COMM|2013-12-19|17.65|17.8|17.22|17.49|430400
772301|585|COMM|2013-12-18|17.68|17.84|17.15|17.8|560600
772302|585|COMM|2013-12-17|17.72|17.86|17.43|17.68|595700
772303|585|COMM|2013-12-16|17.48|17.91|17.4|17.59|796300
772304|585|COMM|2013-12-13|17.36|17.58|17.12|17.4|413500
772305|585|COMM|2013-12-12|17.46|17.46|17.27|17.33|332600
772306|585|COMM|2013-12-11|17.35|17.55|17.3|17.36|815000
772307|585|COMM|2013-12-10|17.34|17.45|17.07|17.37|532800
772308|585|COMM|2013-12-09|17.05|17.46|17.05|17.35|484500
772309|585|COMM|2013-12-06|16.8|17.2|16.78|17.05|872300
772310|585|COMM|2013-12-05|16.74|17.25|16.73|16.81|438100
734503|551|CCNE|2014-01-17|17.45|17.73|17.2|17.33|13900
734504|551|CCNE|2014-01-16|17.71|17.73|17.35|17.46|7800
734505|551|CCNE|2014-01-15|17.64|17.98|17.53|17.71|19400
734506|551|CCNE|2014-01-14|17.36|17.74|17.36|17.63|12100
734507|551|CCNE|2014-01-13|18.09|18.26|16.85|17.21|18600
734508|551|CCNE|2014-01-10|18.48|18.48|17.76|18.2|18300
734509|551|CCNE|2014-01-09|18.6|18.75|18.19|18.48|12000
734510|551|CCNE|2014-01-08|18.5|18.66|18.39|18.49|9600
734511|551|CCNE|2014-01-07|18.62|18.94|18.35|18.82|13700
734512|551|CCNE|2014-01-06|18.97|18.97|18.5|18.51|15900
734513|551|CCNE|2014-01-03|18.59|19|18.5|18.95|17500
734514|551|CCNE|2014-01-02|19|19|18.59|18.59|10300
734515|551|CCNE|2013-12-31|18.97|19|18.91|19|19400
734516|551|CCNE|2013-12-30|18.59|19|18.56|18.9|5600
734517|551|CCNE|2013-12-27|19|19|18.91|19|8500
734518|551|CCNE|2013-12-26|18.99|19|18.5|19|24800
734519|551|CCNE|2013-12-24|19|19|18.9|18.99|6700
734520|551|CCNE|2013-12-23|19|19|18.79|19|19900
734521|551|CCNE|2013-12-20|18.44|18.99|18.44|18.88|102000
734522|551|CCNE|2013-12-19|19|19|18.34|18.35|13900
734523|551|CCNE|2013-12-18|18.97|19.01|18.72|19.01|19200
734524|551|CCNE|2013-12-17|19.02|19.07|18.61|19.02|10900
734525|551|CCNE|2013-12-16|19.39|19.41|18.74|18.96|47500
735830|552|CISG|2013-12-17|5|5.09|4.99|5.03|304200
735831|552|CISG|2013-12-16|4.99|5.05|4.9|5|217100
735832|552|CISG|2013-12-13|4.99|5.06|4.95|4.95|293400
735833|552|CISG|2013-12-12|4.9|5.05|4.9|4.95|143200
735834|552|CISG|2013-12-11|5.01|5.01|4.88|4.9|62900
735835|552|CISG|2013-12-10|5.02|5.11|4.86|4.99|361400
735836|552|CISG|2013-12-09|5.08|5.11|4.99|5.01|155600
735837|552|CISG|2013-12-06|5.1|5.14|5.06|5.06|82900
735838|552|CISG|2013-12-05|5.1|5.16|5.08|5.1|80900
735839|552|CISG|2013-12-04|5.12|5.2|5|5.06|221700
735840|552|CISG|2013-12-03|5.08|5.15|5.04|5.09|91000
735841|552|CISG|2013-12-02|4.95|5.12|4.9|5.04|161600
759221|574|CBAN|2014-01-17|6.36|6.46|6.18|6.18|700
759222|574|CBAN|2014-01-16|6.1|6.43|6.1|6.3|3500
759223|574|CBAN|2014-01-15|6.25|6.48|6.25|6.3|4400
759224|574|CBAN|2014-01-14|6.31|6.31|6.29|6.3|5700
759225|574|CBAN|2014-01-13|6.1|6.49|6.1|6.3|2500
759226|574|CBAN|2014-01-10|6.4|6.5|6.32|6.49|3000
759227|574|CBAN|2014-01-09|6.05|6.4|6.05|6.14|1000
759228|574|CBAN|2014-01-08|6.4|6.4|6.4|6.4|0
759229|574|CBAN|2014-01-07|6.1|6.4|6.08|6.4|2700
759230|574|CBAN|2014-01-06|6.06|6.5|6|6.13|7400
759231|574|CBAN|2014-01-03|6.02|6.21|6.02|6.04|500
759232|574|CBAN|2014-01-02|6.1|6.1|6.1|6.1|0
759233|574|CBAN|2013-12-31|5.9|6.1|5.9|6.1|200
759234|574|CBAN|2013-12-30|6.03|6.15|5.81|5.89|5000
759235|574|CBAN|2013-12-27|6.15|6.15|6.15|6.15|0
759236|574|CBAN|2013-12-26|6.15|6.15|6.15|6.15|0
759237|574|CBAN|2013-12-24|6.01|6.15|6.01|6.15|600
759238|574|CBAN|2013-12-23|6.01|6.17|6|6.04|1500
759239|574|CBAN|2013-12-20|6.01|6.01|6.01|6.01|400
759240|574|CBAN|2013-12-19|6.06|6.15|5.99|5.99|700
759241|574|CBAN|2013-12-18|6.17|6.17|6.17|6.17|0
759242|574|CBAN|2013-12-17|6.17|6.17|6.17|6.17|300
759243|574|CBAN|2013-12-16|6.12|6.22|6|6.16|5000
759244|574|CBAN|2013-12-13|6.22|6.37|6.11|6.19|1900
759245|574|CBAN|2013-12-12|6.2|6.2|6.2|6.2|0
759246|574|CBAN|2013-12-11|6.12|6.22|6.1|6.2|3700
759247|574|CBAN|2013-12-10|6.11|6.2|6.1|6.2|8200
759248|574|CBAN|2013-12-09|6.16|6.25|6.07|6.1|2600
759249|574|CBAN|2013-12-06|6.11|6.24|6.09|6.09|2100
759250|574|CBAN|2013-12-05|6.08|6.08|6.08|6.08|0
759251|574|CBAN|2013-12-04|6.08|6.08|6.08|6.08|0
759252|574|CBAN|2013-12-03|6.25|6.37|6.07|6.08|700
759253|574|CBAN|2013-12-02|6.09|6.37|6.05|6.24|3200
748217|563|CTSH|2014-01-17|99.87|100.47|99.08|99.34|1880200
748218|563|CTSH|2014-01-16|100.69|101.09|100.09|100.3|1710800
748219|563|CTSH|2014-01-15|100.33|101.17|100.02|101.03|1860800
748220|563|CTSH|2014-01-14|98.76|101.05|98.54|100.33|1955600
748221|563|CTSH|2014-01-13|99.8|100.92|97.96|98.21|2238000
748222|563|CTSH|2014-01-10|99.78|100.79|99.61|100.47|1388200
748223|563|CTSH|2014-01-09|100.47|100.47|99.03|99.53|1534600
748224|563|CTSH|2014-01-08|99.16|99.96|98.62|99.95|2806800
748225|563|CTSH|2014-01-07|98.56|99.5|98.56|99.12|1532400
748226|563|CTSH|2014-01-06|98.67|99.16|97.26|97.87|2466900
748227|563|CTSH|2014-01-03|98.87|99.84|98.21|98.32|1630500
748228|563|CTSH|2014-01-02|100.25|100.75|98.43|98.84|2779800
748229|563|CTSH|2013-12-31|100.42|101.13|99.62|100.98|930600
748230|563|CTSH|2013-12-30|99.64|100.25|98.57|100.09|954900
748231|563|CTSH|2013-12-27|99.54|99.6|98.82|99.15|722600
748232|563|CTSH|2013-12-26|98.61|99.64|98.16|99.44|634700
748233|563|CTSH|2013-12-24|98.64|98.91|98.04|98.84|400600
748234|563|CTSH|2013-12-23|98.46|98.66|97.22|98.64|1323300
748235|563|CTSH|2013-12-20|97.33|98.61|96.7|98.16|2866000
748236|563|CTSH|2013-12-19|97.34|97.88|96.41|97.02|1747800
748237|563|CTSH|2013-12-18|94.66|96.61|93.82|96.58|1647700
748238|563|CTSH|2013-12-17|94.09|94.73|93.84|94.21|1114200
748239|563|CTSH|2013-12-16|93.66|94.43|93.23|94.32|1383600
748240|563|CTSH|2013-12-13|94.09|94.35|93.16|93.54|1537000
748241|563|CTSH|2013-12-12|93.06|93.83|92.59|93.24|1326800
748242|563|CTSH|2013-12-11|95.08|95.2|93.16|93.5|1189800
748243|563|CTSH|2013-12-10|94.38|95.3|94.33|94.69|1557700
748244|563|CTSH|2013-12-09|96.34|96.59|94.06|94.8|1631200
748245|563|CTSH|2013-12-06|95.33|96.47|94.28|96.2|3159500
748246|563|CTSH|2013-12-05|93.35|94.36|92.89|93.78|963500
748247|563|CTSH|2013-12-04|93.11|93.94|92.66|93.35|1279500
748248|563|CTSH|2013-12-03|93.44|94.42|93.05|93.85|1606300
748249|563|CTSH|2013-12-02|93.14|94.21|93.14|93.56|1540900
753453|567|CCIX|2013-12-31|26.22|26.26|26.21|26.22|239400
753454|567|CCIX|2013-12-30|26.22|26.26|26.22|26.23|146800
753455|567|CCIX|2013-12-27|26.25|26.32|26.21|26.31|172000
753456|567|CCIX|2013-12-26|26.25|26.32|26.2|26.26|390300
753457|567|CCIX|2013-12-24|26.25|26.25|26.21|26.22|182600
753458|567|CCIX|2013-12-23|26.19|26.37|26.15|26.25|466700
753459|567|CCIX|2013-12-20|26.15|26.5|26.13|26.4|1587800
753460|567|CCIX|2013-12-19|24.53|24.68|24.07|24.47|38000
753461|567|CCIX|2013-12-18|24.31|24.74|23.67|24.49|60000
753462|567|CCIX|2013-12-17|23.9|24.32|23.61|24.22|50500
753463|567|CCIX|2013-12-16|23.15|23.94|23.13|23.83|74400
753464|567|CCIX|2013-12-13|22.91|23.1|22.8|22.96|49800
753465|567|CCIX|2013-12-12|22.46|23|21.5|22.94|76500
753466|567|CCIX|2013-12-11|23.6|23.6|22.19|22.43|66600
753467|567|CCIX|2013-12-10|23.55|23.97|23.51|23.6|48400
753468|567|CCIX|2013-12-09|23.44|23.96|23.39|23.53|55900
753469|567|CCIX|2013-12-06|23.39|23.62|23.09|23.41|67200
753470|567|CCIX|2013-12-05|23.05|23.26|22.86|23.07|63100
753471|567|CCIX|2013-12-04|23.18|23.65|22.67|23.04|113800
753472|567|CCIX|2013-12-03|23.47|23.61|23.05|23.35|100400
753473|567|CCIX|2013-12-02|24.57|24.89|23.33|23.63|55500
715238|535|CZFC|2014-01-17|10.1|10.1|10.08|10.1|2000
715239|535|CZFC|2014-01-16|9.44|9.95|9.44|9.9|3100
715240|535|CZFC|2014-01-15|9.08|9.08|9.08|9.08|200
715241|535|CZFC|2014-01-14|9.11|9.16|9.01|9.16|3000
715242|535|CZFC|2014-01-13|9.02|9.02|9.02|9.02|100
715243|535|CZFC|2014-01-10|9|9.04|9|9.04|20600
715244|535|CZFC|2014-01-09|9.07|9.07|9.07|9.07|0
715245|535|CZFC|2014-01-08|9.14|9.2|9.07|9.07|2900
715246|535|CZFC|2014-01-07|9.09|9.15|9|9|2300
715247|535|CZFC|2014-01-06|9.09|9.2|9.05|9.05|13000
715248|535|CZFC|2014-01-03|9.12|9.21|9.05|9.05|5100
715249|535|CZFC|2014-01-02|9.49|9.66|9.49|9.66|800
715250|535|CZFC|2013-12-31|9.05|10.04|9.05|9.86|2200
715251|535|CZFC|2013-12-30|9.25|9.25|9.25|9.25|1000
715252|535|CZFC|2013-12-27|9.09|9.09|9.09|9.09|0
715253|535|CZFC|2013-12-26|9.12|9.2|9.05|9.09|1000
715254|535|CZFC|2013-12-24|9.05|9.05|9.05|9.05|0
715255|535|CZFC|2013-12-23|9.05|9.05|9.05|9.05|0
715256|535|CZFC|2013-12-20|9.2|9.2|9.05|9.05|1600
715257|535|CZFC|2013-12-19|9.03|9.1|9|9|500
715258|535|CZFC|2013-12-18|9.2|9.3|9.15|9.15|1000
715259|535|CZFC|2013-12-17|9.1|9.3|9.07|9.07|1000
715260|535|CZFC|2013-12-16|9.25|9.25|9.02|9.04|800
715261|535|CZFC|2013-12-13|9.1|9.1|9.1|9.1|300
715262|535|CZFC|2013-12-12|9.2|9.47|9|9|6500
715263|535|CZFC|2013-12-11|9.1|9.25|9|9.2|2400
715264|535|CZFC|2013-12-10|9.2|9.3|8.88|8.88|4400
715265|535|CZFC|2013-12-09|9.2|9.74|9.03|9.03|6600
715266|535|CZFC|2013-12-06|9.25|9.35|9.15|9.15|2300
715267|535|CZFC|2013-12-05|9.2|9.5|9|9|21800
715268|535|CZFC|2013-12-04|9.22|9.22|9.22|9.22|100
715269|535|CZFC|2013-12-03|9.1|9.14|9.1|9.14|1800
715270|535|CZFC|2013-12-02|8.8|9.3|8.8|9.1|3900
717850|537|CTXS|2014-01-17|61.93|62.21|60.05|60.44|2873200
717851|537|CTXS|2014-01-16|62.1|62.81|61.06|61.35|4066700
717852|537|CTXS|2014-01-15|60.23|63.18|60.11|62.98|5365800
717853|537|CTXS|2014-01-14|58.97|60.1|58.76|60.06|3312400
717854|537|CTXS|2014-01-13|60.13|60.58|58.61|58.79|2614700
717855|537|CTXS|2014-01-10|60.84|60.86|59.59|60.13|1745300
717856|537|CTXS|2014-01-09|61.56|61.8|60.29|60.35|1917600
717857|537|CTXS|2014-01-08|60.12|61.29|59.65|61.27|2752200
717858|537|CTXS|2014-01-07|61.07|61.21|59.64|60.1|3719600
717859|537|CTXS|2014-01-06|62.42|62.7|60.98|61.01|2062700
717860|537|CTXS|2014-01-03|62.09|63.2|62.03|62.48|1689700
717861|537|CTXS|2014-01-02|63.04|63.19|61.97|62.49|1018400
717862|537|CTXS|2013-12-31|63.09|63.44|62.54|63.25|1108200
717863|537|CTXS|2013-12-30|61.61|63.03|61.38|62.94|1595000
717864|537|CTXS|2013-12-27|61.22|62.04|61.22|61.67|886700
717865|537|CTXS|2013-12-26|61.07|61.33|60.63|61.24|796400
717866|537|CTXS|2013-12-24|61.16|61.28|60.75|61.18|742000
717867|537|CTXS|2013-12-23|61.83|61.94|60.83|61.23|1590400
717868|537|CTXS|2013-12-20|59.4|61.79|59.24|61.73|3324000
717869|537|CTXS|2013-12-19|59.33|59.85|59.07|59.12|1481500
717870|537|CTXS|2013-12-18|58|59.26|57.83|59.23|2204100
717871|537|CTXS|2013-12-17|58.54|58.54|57.69|57.93|1351600
717872|537|CTXS|2013-12-16|58.33|58.93|57.9|58.71|1791400
717873|537|CTXS|2013-12-13|57.69|58.17|57.29|57.99|2134600
734526|551|CCNE|2013-12-13|19.95|20|19.25|19.41|49300
734527|551|CCNE|2013-12-12|19.67|20|19.66|19.85|16500
734528|551|CCNE|2013-12-11|19.86|19.99|19.64|19.72|22800
734529|551|CCNE|2013-12-10|19.84|19.98|19.6|19.92|26000
734530|551|CCNE|2013-12-09|19.73|19.95|19.51|19.93|25500
734531|551|CCNE|2013-12-06|20|20.1|19.84|19.89|57800
734532|551|CCNE|2013-12-05|19.74|19.98|19.49|19.9|14100
734533|551|CCNE|2013-12-04|19.79|20.01|19.62|19.79|21900
734534|551|CCNE|2013-12-03|19.93|19.98|19.53|19.82|18400
734535|551|CCNE|2013-12-02|19.93|20|19.6|19.9|17200
737115|553|COA|2014-01-17|8.13|8.17|7.88|8.01|8100
737116|553|COA|2014-01-16|8.15|8.15|8.05|8.08|11800
737117|553|COA|2014-01-15|8.06|8.12|8.05|8.09|1000
737118|553|COA|2014-01-14|8.1|8.11|7.95|8.09|17000
737119|553|COA|2014-01-13|8.16|8.25|8.05|8.14|57400
737120|553|COA|2014-01-10|8.24|8.32|7.99|8.32|46500
737121|553|COA|2014-01-09|8.28|8.35|8.26|8.35|36400
737122|553|COA|2014-01-08|8.28|8.38|8.2|8.38|15300
737123|553|COA|2014-01-07|8.45|8.45|8.1|8.39|49300
737124|553|COA|2014-01-06|8.17|8.17|8.11|8.14|8900
737125|553|COA|2014-01-03|8.22|8.25|8.15|8.21|28300
737126|553|COA|2014-01-02|8.28|8.36|8.15|8.36|36400
737127|553|COA|2013-12-31|8.44|8.44|8.11|8.39|23200
737128|553|COA|2013-12-30|8.3|8.46|8.16|8.46|20100
737129|553|COA|2013-12-27|8.21|8.46|8.08|8.38|10600
737130|553|COA|2013-12-26|8.45|8.49|8.37|8.41|8500
737131|553|COA|2013-12-24|8.25|8.48|8.25|8.48|11300
737132|553|COA|2013-12-23|8.26|8.31|8.15|8.27|10800
737133|553|COA|2013-12-20|7.81|8.55|7.81|8.26|32200
737134|553|COA|2013-12-19|7.3|7.98|7.25|7.81|48500
737135|553|COA|2013-12-18|7.44|7.58|7.4|7.51|20600
737136|553|COA|2013-12-17|7.22|7.47|7.2|7.35|103300
737137|553|COA|2013-12-16|7.17|7.18|6.96|7.16|50400
737138|553|COA|2013-12-13|6.95|7.19|6.92|7.16|33700
737139|553|COA|2013-12-12|7.09|7.2|6.77|6.78|39700
737140|553|COA|2013-12-11|7|7.27|6.9|7.15|147700
737141|553|COA|2013-12-10|6.89|7|6.89|7|22300
737142|553|COA|2013-12-09|6.92|7.03|6.92|7|96100
737143|553|COA|2013-12-06|6.66|7.02|6.66|6.7|559000
737144|553|COA|2013-12-05|6.49|6.76|6.49|6.71|39700
737145|553|COA|2013-12-04|6.62|6.69|6.07|6.07|10200
737146|553|COA|2013-12-03|6.64|6.7|6.64|6.69|17900
737147|553|COA|2013-12-02|6.8|6.8|6.63|6.63|29400
731891|549|CME|2014-01-17|75.26|75.82|75.05|75.49|1690400
731892|549|CME|2014-01-16|75.32|75.9|75.12|75.5|1246700
731893|549|CME|2014-01-15|75.38|76.7|75.22|75.76|3598300
731894|549|CME|2014-01-14|74.57|75.45|74.19|75.29|1706000
731895|549|CME|2014-01-13|76.39|76.41|73.85|74.02|2558300
731896|549|CME|2014-01-10|77.2|77.48|75.9|76.49|1727400
731897|549|CME|2014-01-09|77.34|77.8|76.92|77.1|1577700
731898|549|CME|2014-01-08|76.82|78.04|76.59|77.06|2578400
731899|549|CME|2014-01-07|78.55|79.08|77.29|77.82|1598100
731900|549|CME|2014-01-06|79|79.97|78.39|78.4|1961200
731901|549|CME|2014-01-03|78.12|79.55|77.81|79.2|1343300
731902|549|CME|2014-01-02|77.96|78.75|77.32|77.96|2070900
731903|549|CME|2013-12-31|78.93|79.46|78.13|78.46|1307600
731904|549|CME|2013-12-30|79.11|79.18|77.59|78.44|2752800
731905|549|CME|2013-12-27|80.21|80.21|78.83|78.91|1438400
731906|549|CME|2013-12-26|80.37|80.78|79.55|79.88|2441800
731907|549|CME|2013-12-24|80.38|80.46|78.68|80.03|1715300
731908|549|CME|2013-12-23|84.36|84.43|82.33|83.12|1962700
731909|549|CME|2013-12-20|83.6|84.41|83.3|83.79|2693400
731910|549|CME|2013-12-19|84.16|84.7|83.59|83.68|2118300
731911|549|CME|2013-12-18|83.2|84.71|82.42|84.64|2379700
731912|549|CME|2013-12-17|82.21|83.06|82.1|82.89|2430700
731913|549|CME|2013-12-16|82|82.96|81.85|82.36|1968200
731914|549|CME|2013-12-13|80.14|81.86|80.11|81.51|1792000
731915|549|CME|2013-12-12|79.05|80.13|78.51|80.11|1519900
731916|549|CME|2013-12-11|79.69|80.24|78.79|78.93|1351900
731917|549|CME|2013-12-10|80.66|80.95|78.96|79.74|1615700
731918|549|CME|2013-12-09|79.97|81.83|79.96|81.03|1846200
731919|549|CME|2013-12-06|79.44|80.06|78.48|79.97|2648900
731920|549|CME|2013-12-05|79.8|80.34|77.93|79.11|2882200
731921|549|CME|2013-12-04|80.59|81.18|79.32|80.06|2536700
731922|549|CME|2013-12-03|81.18|81.58|80.4|80.97|1319000
731923|549|CME|2013-12-02|82.02|82.31|81.33|81.39|1364900
745605|561|CCOI|2014-01-17|41.86|42.2|41.49|42|215400
745606|561|CCOI|2014-01-16|41.46|41.89|41.34|41.8|190400
697634|518|CHSCP|2013-12-18|29.06|29.25|28.9|28.9|13600
697635|518|CHSCP|2013-12-17|29.74|29.74|29.09|29.1|12500
697636|518|CHSCP|2013-12-16|29.56|29.65|29.23|29.65|14800
697637|518|CHSCP|2013-12-13|29.67|29.74|28.92|29.74|25900
697638|518|CHSCP|2013-12-12|29.58|29.58|28.8|28.95|29600
697639|518|CHSCP|2013-12-11|29.74|29.74|29.54|29.74|9100
697640|518|CHSCP|2013-12-10|29.5|29.74|29.5|29.74|13200
697641|518|CHSCP|2013-12-09|29.7|29.74|29.5|29.72|19400
697642|518|CHSCP|2013-12-06|29.7|29.7|29.41|29.66|8200
697643|518|CHSCP|2013-12-05|29.7|29.7|29.61|29.61|4100
697644|518|CHSCP|2013-12-04|29.69|29.7|29.41|29.62|29100
697645|518|CHSCP|2013-12-03|29.55|29.55|29.4|29.55|10600
697646|518|CHSCP|2013-12-02|29.49|29.65|29.45|29.6|12700
754991|569|JACQU|2014-01-17|10.87|11.8|10.7|11.3|45200
754992|569|JACQU|2014-01-16|10.55|11.5|10.55|11.11|10500
754993|569|JACQU|2014-01-15|10.6|10.95|10|10.36|77500
754994|569|JACQU|2014-01-14|10.6|10.6|10.33|10.47|166800
754995|569|JACQU|2014-01-13|10.63|10.63|10.63|10.63|0
754996|569|JACQU|2014-01-10|10.63|10.63|10.63|10.63|0
754997|569|JACQU|2014-01-09|10.63|10.63|10.63|10.63|0
754998|569|JACQU|2014-01-08|10.63|10.63|10.63|10.63|0
754999|569|JACQU|2014-01-07|10.63|10.63|10.63|10.63|0
755000|569|JACQU|2014-01-06|10.63|10.63|10.63|10.63|0
755001|569|JACQU|2014-01-03|10.63|10.63|10.63|10.63|0
755002|569|JACQU|2014-01-02|10.63|10.63|10.63|10.63|0
755003|569|JACQU|2013-12-31|11|11|10.62|10.63|800
755004|569|JACQU|2013-12-30|10.29|10.29|10.29|10.29|0
755005|569|JACQU|2013-12-27|10.29|10.29|10.29|10.29|0
755006|569|JACQU|2013-12-26|10.29|10.29|10.29|10.29|0
755007|569|JACQU|2013-12-24|10.3|10.3|10.29|10.29|5000
755008|569|JACQU|2013-12-23|10.3|10.3|10.26|10.28|7200
755009|569|JACQU|2013-12-20|10.3|10.3|10.3|10.3|5000
755010|569|JACQU|2013-12-19|10.32|10.33|10.3|10.3|5600
755011|569|JACQU|2013-12-18|10.3|10.3|10.3|10.3|0
755012|569|JACQU|2013-12-17|10.3|10.3|10.3|10.3|0
755013|569|JACQU|2013-12-16|10.3|10.3|10.3|10.3|0
755014|569|JACQU|2013-12-13|10.3|10.3|10.3|10.3|0
755015|569|JACQU|2013-12-12|10.3|10.3|10.3|10.3|0
755016|569|JACQU|2013-12-11|10.3|10.3|10.3|10.3|0
755017|569|JACQU|2013-12-10|10.3|10.3|10.3|10.3|0
755018|569|JACQU|2013-12-09|10.3|10.3|10.3|10.3|0
755019|569|JACQU|2013-12-06|10.3|10.3|10.3|10.3|0
755020|569|JACQU|2013-12-05|10.3|10.3|10.3|10.3|300
755021|569|JACQU|2013-12-04|10.3|10.3|10.3|10.3|0
755022|569|JACQU|2013-12-03|10.3|10.3|10.3|10.3|0
755023|569|JACQU|2013-12-02|10.3|10.3|10.3|10.3|0
778865|591|CWBC|2014-01-17|7.28|7.28|7.11|7.25|6600
778866|591|CWBC|2014-01-16|7.29|7.45|7.27|7.3|4600
778867|591|CWBC|2014-01-15|7.45|7.47|7.29|7.29|2800
778868|591|CWBC|2014-01-14|7.5|7.62|7.2|7.4|12300
778869|591|CWBC|2014-01-13|7.36|7.46|7.21|7.4|19400
778870|591|CWBC|2014-01-10|7.18|7.3|6.9|7.29|13700
778871|591|CWBC|2014-01-09|7.28|7.29|6.81|7.21|22500
778872|591|CWBC|2014-01-08|6.93|7.35|6.91|7.22|26800
778873|591|CWBC|2014-01-07|7.04|7.5|6.77|6.97|28800
778874|591|CWBC|2014-01-06|6.78|7.16|6.7|6.98|22000
778875|591|CWBC|2014-01-03|6.82|6.82|6.62|6.8|4500
778876|591|CWBC|2014-01-02|7.04|7.06|6.28|6.82|11900
778877|591|CWBC|2013-12-31|6.53|6.56|6.27|6.56|8900
778878|591|CWBC|2013-12-30|6.39|6.73|6.05|6.59|17700
778879|591|CWBC|2013-12-27|6.25|6.35|6.15|6.35|3700
778880|591|CWBC|2013-12-26|6.23|6.25|6.12|6.25|9800
778881|591|CWBC|2013-12-24|6.12|6.25|6.1|6.17|9700
778882|591|CWBC|2013-12-23|5.83|6.14|5.83|6|3100
778883|591|CWBC|2013-12-20|5.68|6.07|5.68|5.93|43600
778884|591|CWBC|2013-12-19|6|6|5.83|5.98|5400
778885|591|CWBC|2013-12-18|5.8|6.1|5.72|6|5700
778886|591|CWBC|2013-12-17|6.11|6.15|5.7|5.74|31600
778887|591|CWBC|2013-12-16|6.05|6.15|6|6.15|36900
778888|591|CWBC|2013-12-13|6.01|6.01|6.01|6.01|1600
778889|591|CWBC|2013-12-12|5.99|6.01|5.98|6.01|10000
778890|591|CWBC|2013-12-11|6|6|6|6|0
778891|591|CWBC|2013-12-10|5.9|6|5.8|6|8800
778892|591|CWBC|2013-12-09|5.8|5.95|5.75|5.93|6700
778893|591|CWBC|2013-12-06|5.8|5.8|5.74|5.74|2900
778894|591|CWBC|2013-12-05|5.74|5.8|5.74|5.8|5100
778895|591|CWBC|2013-12-04|5.68|5.75|5.68|5.75|2400
778896|591|CWBC|2013-12-03|5.79|5.8|5.68|5.68|5600
769669|583|CBSH|2014-01-17|45.41|45.61|45|45.35|1068300
769670|583|CBSH|2014-01-16|45.11|45.28|44.9|45.2|616200
769671|583|CBSH|2014-01-15|44.47|45.39|44.44|45.11|655500
769672|583|CBSH|2014-01-14|44.5|45.01|43.76|44.51|601000
769673|583|CBSH|2014-01-13|45.02|45.39|44.8|45.06|450900
769674|583|CBSH|2014-01-10|45.79|46.03|45.04|45.26|360000
769675|583|CBSH|2014-01-09|45.36|45.89|45.19|45.78|762900
769676|583|CBSH|2014-01-08|44.71|44.97|44.25|44.71|288400
769677|583|CBSH|2014-01-07|44|44.83|43.87|44.79|486100
769678|583|CBSH|2014-01-06|44.5|44.67|43.71|43.79|514900
769679|583|CBSH|2014-01-03|44|44.18|43.81|43.98|377800
769680|583|CBSH|2014-01-02|44.71|44.71|44.06|44.07|287800
769681|583|CBSH|2013-12-31|44.86|45.09|44.69|44.91|222000
769682|583|CBSH|2013-12-30|44.92|45.09|44.77|44.96|239900
769683|583|CBSH|2013-12-27|45.24|45.39|44.95|45|191000
769684|583|CBSH|2013-12-26|45.22|45.54|45.02|45.07|326400
769685|583|CBSH|2013-12-24|44.99|45.32|44.99|45.15|133600
769686|583|CBSH|2013-12-23|44.93|45.32|44.63|45.17|312100
769687|583|CBSH|2013-12-20|44.24|44.62|43.82|44.55|943800
769688|583|CBSH|2013-12-19|44.5|44.62|43.88|43.9|351900
769689|583|CBSH|2013-12-18|44.09|44.77|43.68|44.73|296200
769690|583|CBSH|2013-12-17|44.51|45|43.97|44.1|339300
769691|583|CBSH|2013-12-16|44.22|44.6|44.08|44.58|317200
769692|583|CBSH|2013-12-13|44.14|44.68|43.94|44.06|266900
769693|583|CBSH|2013-12-12|43.89|44.38|43.89|44.1|318000
769694|583|CBSH|2013-12-11|44.54|44.72|43.68|43.81|325500
769695|583|CBSH|2013-12-10|44.83|45.09|44.45|44.49|209000
769696|583|CBSH|2013-12-09|45.02|45.49|44.75|44.95|284700
769697|583|CBSH|2013-12-06|44.96|45.36|44.51|44.86|354600
769698|583|CBSH|2013-12-05|44.04|44.45|43.92|44.44|192100
769699|583|CBSH|2013-12-04|43.92|44.57|43.9|44.18|166800
769700|583|CBSH|2013-12-03|44.52|44.81|43.97|44.14|272000
769701|583|CBSH|2013-12-02|44.91|45.57|44.58|44.77|273900
791272|601|CMTL|2014-01-17|32.36|32.36|31.72|31.8|91500
791273|601|CMTL|2014-01-16|32.15|32.75|31.86|32.31|314100
791274|601|CMTL|2014-01-15|32.25|32.53|32.04|32.25|132800
791275|601|CMTL|2014-01-14|32.43|32.72|32.17|32.37|186300
791276|601|CMTL|2014-01-13|32.18|32.65|32.14|32.29|122100
791277|601|CMTL|2014-01-10|32|32.58|31.74|32.23|262800
791278|601|CMTL|2014-01-09|31.76|31.96|31.28|31.85|482100
791279|601|CMTL|2014-01-08|31.6|31.65|31.17|31.58|356000
791280|601|CMTL|2014-01-07|31.43|31.75|31.31|31.66|256200
791281|601|CMTL|2014-01-06|31.65|31.73|31.21|31.37|153900
791282|601|CMTL|2014-01-03|31.41|31.79|31.16|31.52|193700
791283|601|CMTL|2014-01-02|31.5|31.7|31.27|31.39|140300
791284|601|CMTL|2013-12-31|31.8|31.94|31.43|31.51|146100
791285|601|CMTL|2013-12-30|32|32.11|31.64|31.84|86000
791286|601|CMTL|2013-12-27|32.06|32.2|31.66|31.95|92800
791287|601|CMTL|2013-12-26|32.23|32.23|31.74|31.93|107500
791288|601|CMTL|2013-12-24|32.14|32.31|32|32.12|55200
791289|601|CMTL|2013-12-23|31.95|32.17|31.88|32.01|73300
791290|601|CMTL|2013-12-20|31.54|31.97|31.25|31.74|389000
791291|601|CMTL|2013-12-19|31.67|31.67|31.32|31.42|124200
791292|601|CMTL|2013-12-18|31.84|31.97|31.27|31.62|147000
791293|601|CMTL|2013-12-17|32.14|32.18|31.64|31.75|123700
791294|601|CMTL|2013-12-16|32.17|32.25|31.66|32.06|196700
791295|601|CMTL|2013-12-13|32.04|32.14|31.51|32|332500
791296|601|CMTL|2013-12-12|31.84|32.37|31.76|32.01|290200
791297|601|CMTL|2013-12-11|32.08|32.08|31.65|31.74|324600
791298|601|CMTL|2013-12-10|33.65|33.65|31.25|31.92|496100
791299|601|CMTL|2013-12-09|31.27|31.47|30.96|31.29|178000
791300|601|CMTL|2013-12-06|31.51|31.6|31.07|31.33|57100
791301|601|CMTL|2013-12-05|30.98|31.43|30.84|31.24|41000
791302|601|CMTL|2013-12-04|31.28|31.48|30.78|31.04|65300
791303|601|CMTL|2013-12-03|31.39|31.72|31.09|31.45|64400
791304|601|CMTL|2013-12-02|32.18|32.3|31.32|31.54|112300
754747|568|JACQ|2014-01-17|10.45|10.45|10.45|10.45|0
754748|568|JACQ|2014-01-16|10.45|10.45|10.45|10.45|0
754749|568|JACQ|2014-01-15|10.45|10.45|10.45|10.45|0
754750|568|JACQ|2014-01-14|10.45|10.45|10.45|10.45|0
754751|568|JACQ|2014-01-13|10.5|10.5|10.45|10.45|900
754752|568|JACQ|2014-01-10|10.3|10.3|10.3|10.3|0
754753|568|JACQ|2014-01-09|10.3|10.3|10.3|10.3|0
754754|568|JACQ|2014-01-08|10.3|10.3|10.3|10.3|0
754755|568|JACQ|2014-01-07|10.3|10.3|10.3|10.3|10000
754756|568|JACQ|2014-01-06|10.3|10.3|10.3|10.3|5000
754757|568|JACQ|2014-01-03|10.29|10.29|10.29|10.29|10600
754758|568|JACQ|2014-01-02|10.27|10.29|10.27|10.28|6300
717874|537|CTXS|2013-12-12|57.77|57.81|56.9|57.38|2493900
717875|537|CTXS|2013-12-11|58.88|59.12|57.87|57.93|1340800
717876|537|CTXS|2013-12-10|59.22|59.33|58.54|58.96|1524600
717877|537|CTXS|2013-12-09|60.01|60.44|59.12|59.33|1890600
717878|537|CTXS|2013-12-06|59.4|60.38|59.07|60.03|1946400
717879|537|CTXS|2013-12-05|59.77|60|58.4|58.81|1925800
717880|537|CTXS|2013-12-04|57.55|60.53|57.55|60|2959200
717881|537|CTXS|2013-12-03|58.05|58.58|57.68|58.16|1402400
717882|537|CTXS|2013-12-02|59.01|59.44|58.11|58.17|1725900
712626|533|CZNC|2014-01-17|20.09|20.13|20|20.01|11600
712627|533|CZNC|2014-01-16|20.22|20.49|20.01|20.09|30900
712628|533|CZNC|2014-01-15|20.02|20.3|20.02|20.09|16600
712629|533|CZNC|2014-01-14|19.8|20.07|19.8|20.04|15100
712630|533|CZNC|2014-01-13|19.83|20.19|19.75|19.8|33200
712631|533|CZNC|2014-01-10|19.94|20.14|19.8|19.99|22400
712632|533|CZNC|2014-01-09|20.25|20.25|19.75|19.76|16500
712633|533|CZNC|2014-01-08|20.1|20.17|20|20.17|33300
712634|533|CZNC|2014-01-07|20.13|20.21|20|20.14|13000
712635|533|CZNC|2014-01-06|20.22|20.42|19.83|20|41000
712636|533|CZNC|2014-01-03|20.42|20.74|20.01|20.08|22300
712637|533|CZNC|2014-01-02|20.65|20.65|20.25|20.41|43300
712638|533|CZNC|2013-12-31|20.6|20.65|20.51|20.63|19600
712639|533|CZNC|2013-12-30|20.65|20.65|20.2|20.55|31200
712640|533|CZNC|2013-12-27|20.76|20.84|20.52|20.72|18500
712641|533|CZNC|2013-12-26|20.75|20.84|20.67|20.68|9100
712642|533|CZNC|2013-12-24|20.56|20.85|20.56|20.73|8000
712643|533|CZNC|2013-12-23|20.64|20.65|20.47|20.6|11900
712644|533|CZNC|2013-12-20|20.32|20.94|20.28|20.5|89700
712645|533|CZNC|2013-12-19|20.19|20.36|20|20.17|7000
712646|533|CZNC|2013-12-18|19.84|20.27|19.68|20.27|20500
712647|533|CZNC|2013-12-17|19.88|19.94|19.7|19.75|7200
712648|533|CZNC|2013-12-16|19.71|20|19.65|19.85|20000
712649|533|CZNC|2013-12-13|19.93|20.05|19.61|19.62|12400
712650|533|CZNC|2013-12-12|19.67|20|19.5|19.83|21400
712651|533|CZNC|2013-12-11|19.67|19.89|19.5|19.54|19300
712652|533|CZNC|2013-12-10|19.86|19.95|19.53|19.56|18000
712653|533|CZNC|2013-12-09|20|20.05|19.83|19.95|34200
712654|533|CZNC|2013-12-06|19.93|20.05|19.88|20.02|40200
712655|533|CZNC|2013-12-05|19.94|20|19.66|19.81|14700
712656|533|CZNC|2013-12-04|19.93|20.24|19.75|19.82|14500
712657|533|CZNC|2013-12-03|20.14|20.45|19.95|19.95|17600
712658|533|CZNC|2013-12-02|20.66|20.66|20.08|20.2|12300
726992|544|CLIR|2014-01-17|11.66|11.66|10.51|11.03|188900
726993|544|CLIR|2014-01-16|11.59|13.87|11.2|11.66|447900
726994|544|CLIR|2014-01-15|11.19|11.75|10.86|11.75|259900
726995|544|CLIR|2014-01-14|10.74|11.03|10.5|11|128300
726996|544|CLIR|2014-01-13|11.4|11.4|10.71|10.79|171300
726997|544|CLIR|2014-01-10|10.14|10.87|9.85|10.76|145100
726998|544|CLIR|2014-01-09|9.96|9.99|9.53|9.96|57500
726999|544|CLIR|2014-01-08|10.05|10.38|9.8|9.83|93500
727000|544|CLIR|2014-01-07|9.7|10.18|9.48|10|172800
727001|544|CLIR|2014-01-06|10|10.09|9.05|9.75|222200
727002|544|CLIR|2014-01-03|10.5|10.74|9.61|9.88|253600
727003|544|CLIR|2014-01-02|11.35|11.46|10.25|10.58|154600
727004|544|CLIR|2013-12-31|11.63|11.74|11.35|11.45|97600
727005|544|CLIR|2013-12-30|12|12|11.16|11.43|172100
727006|544|CLIR|2013-12-27|11.04|11.4|10.43|11.14|109500
727007|544|CLIR|2013-12-26|11.31|11.37|9.68|10.95|258500
727008|544|CLIR|2013-12-24|10.88|12.49|10.5|10.75|260500
727009|544|CLIR|2013-12-23|10.11|10.88|9.92|10.88|324500
727010|544|CLIR|2013-12-20|9.85|10.29|9.75|9.89|269500
727011|544|CLIR|2013-12-19|9.5|9.88|9.27|9.73|253900
727012|544|CLIR|2013-12-18|9.03|9.4|8.9|9.15|255100
727013|544|CLIR|2013-12-17|8.75|9.78|8.65|8.82|300700
727014|544|CLIR|2013-12-16|8.05|8.99|8.05|8.48|354500
727015|544|CLIR|2013-12-13|8.05|8.05|7.77|8.05|75100
727016|544|CLIR|2013-12-12|8|8.05|7.83|7.95|123300
727017|544|CLIR|2013-12-11|7.69|8.2|7.56|7.8|244900
727018|544|CLIR|2013-12-10|6.74|7.87|6.73|7.39|303300
727019|544|CLIR|2013-12-09|6.26|6.5|6.15|6.3|25100
727020|544|CLIR|2013-12-06|6.57|6.58|6.25|6.33|18800
727021|544|CLIR|2013-12-05|6.25|6.6|6.16|6.49|20800
727022|544|CLIR|2013-12-04|6.02|6.25|6|6.25|34700
727023|544|CLIR|2013-12-03|5.95|6.02|5.95|5.99|12900
727024|544|CLIR|2013-12-02|6.06|6.06|5.9|5.92|64000
725686|543|CLRO|2014-01-17|9.25|9.31|9.21|9.31|23300
725687|543|CLRO|2014-01-16|9.24|9.25|9.05|9.16|16500
725688|543|CLRO|2014-01-15|9.12|9.24|9.12|9.2|20500
754759|568|JACQ|2013-12-31|10.29|10.29|10.29|10.29|0
754760|568|JACQ|2013-12-30|10.29|10.29|10.29|10.29|0
754761|568|JACQ|2013-12-27|10.29|10.29|10.29|10.29|0
754762|568|JACQ|2013-12-26|10.29|10.29|10.29|10.29|7400
754763|568|JACQ|2013-12-24|10.22|10.22|10.22|10.22|0
754764|568|JACQ|2013-12-23|10.22|10.22|10.22|10.22|21600
754765|568|JACQ|2013-12-20|10.23|10.23|10.23|10.23|0
754766|568|JACQ|2013-12-19|10.23|10.23|10.23|10.23|0
754767|568|JACQ|2013-12-18|10.23|10.23|10.23|10.23|0
754768|568|JACQ|2013-12-17|10.23|10.23|10.23|10.23|0
754769|568|JACQ|2013-12-16|10.23|10.23|10.23|10.23|0
754770|568|JACQ|2013-12-13|10.23|10.23|10.23|10.23|0
754771|568|JACQ|2013-12-12|10.23|10.23|10.23|10.23|0
754772|568|JACQ|2013-12-11|10.23|10.23|10.23|10.23|0
754773|568|JACQ|2013-12-10|10.23|10.23|10.23|10.23|0
754774|568|JACQ|2013-12-09|10.23|10.23|10.23|10.23|0
754775|568|JACQ|2013-12-06|10.23|10.23|10.23|10.23|0
754776|568|JACQ|2013-12-05|10.23|10.23|10.23|10.23|0
754777|568|JACQ|2013-12-04|10.23|10.25|10.23|10.23|15500
754778|568|JACQ|2013-12-03|11|11|11|11|0
754779|568|JACQ|2013-12-02|11|11|11|11|0
755303|571|CLRX|2014-01-17|3.9|3.96|3.9|3.91|8500
755304|571|CLRX|2014-01-16|3.93|3.93|3.9|3.9|6000
755305|571|CLRX|2014-01-15|4|4|3.9|3.97|11100
755306|571|CLRX|2014-01-14|3.97|4.02|3.95|4.02|1300
755307|571|CLRX|2014-01-13|3.9|3.95|3.9|3.92|8100
755308|571|CLRX|2014-01-10|3.94|3.94|3.85|3.9|9700
755309|571|CLRX|2014-01-09|3.99|3.99|3.78|3.8|25000
755310|571|CLRX|2014-01-08|3.85|3.96|3.85|3.94|11600
755311|571|CLRX|2014-01-07|3.81|3.97|3.81|3.96|5200
755312|571|CLRX|2014-01-06|3.86|3.86|3.76|3.81|5300
755313|571|CLRX|2014-01-03|3.8|3.91|3.75|3.85|9800
755314|571|CLRX|2014-01-02|3.8|3.8|3.66|3.77|16100
755315|571|CLRX|2013-12-31|3.91|3.96|3.8|3.8|13400
755316|571|CLRX|2013-12-30|3.96|4.04|3.9|3.94|31700
755317|571|CLRX|2013-12-27|4|4|3.95|3.96|6300
755318|571|CLRX|2013-12-26|3.98|4.1|3.95|3.96|21700
755319|571|CLRX|2013-12-24|3.99|4|3.99|4|500
755320|571|CLRX|2013-12-23|4.06|4.09|3.93|3.96|32400
755321|571|CLRX|2013-12-20|4.14|4.17|4.02|4.12|19300
755322|571|CLRX|2013-12-19|4.04|4.16|4.01|4.09|6900
755323|571|CLRX|2013-12-18|4.07|4.09|4.01|4.01|12700
755324|571|CLRX|2013-12-17|4.3|4.3|4.07|4.08|29900
755325|571|CLRX|2013-12-16|4.38|4.38|4.27|4.27|15600
755326|571|CLRX|2013-12-13|4.37|4.38|4.28|4.35|16100
755327|571|CLRX|2013-12-12|4.44|4.46|4.3|4.32|27900
755328|571|CLRX|2013-12-11|4.45|4.68|4.3|4.49|56200
755329|571|CLRX|2013-12-10|4.35|4.48|4.27|4.4|17300
755330|571|CLRX|2013-12-09|4.32|4.48|4.32|4.4|38400
755331|571|CLRX|2013-12-06|4.37|4.43|4.32|4.34|27000
755332|571|CLRX|2013-12-05|4.48|4.48|4.28|4.35|45300
755333|571|CLRX|2013-12-04|4.3|4.44|4.28|4.44|6800
755334|571|CLRX|2013-12-03|4.15|4.31|4.1|4.31|26000
755335|571|CLRX|2013-12-02|4.19|4.31|4.15|4.21|10700
752135|566|CWTR|2014-01-17|0.79|0.8|0.77|0.77|49200
752136|566|CWTR|2014-01-16|0.78|0.81|0.77|0.77|68000
752137|566|CWTR|2014-01-15|0.78|0.82|0.75|0.78|75600
752138|566|CWTR|2014-01-14|0.74|0.81|0.74|0.8|189400
752139|566|CWTR|2014-01-13|0.76|0.81|0.75|0.76|94700
752140|566|CWTR|2014-01-10|0.77|0.81|0.71|0.78|230200
752141|566|CWTR|2014-01-09|0.81|0.81|0.76|0.77|292300
752142|566|CWTR|2014-01-08|0.82|0.84|0.8|0.83|137000
752143|566|CWTR|2014-01-07|0.79|0.82|0.79|0.82|159700
752144|566|CWTR|2014-01-06|0.83|0.84|0.76|0.82|144100
752145|566|CWTR|2014-01-03|0.81|0.84|0.8|0.83|711500
752146|566|CWTR|2014-01-02|0.73|0.81|0.72|0.79|301200
752147|566|CWTR|2013-12-31|0.73|0.75|0.72|0.75|241700
752148|566|CWTR|2013-12-30|0.73|0.75|0.72|0.75|299600
752149|566|CWTR|2013-12-27|0.66|0.75|0.66|0.75|481700
752150|566|CWTR|2013-12-26|0.7|0.72|0.65|0.68|686700
752151|566|CWTR|2013-12-24|0.7|0.7|0.68|0.69|227400
752152|566|CWTR|2013-12-23|0.7|0.73|0.68|0.69|210000
752153|566|CWTR|2013-12-20|0.72|0.75|0.67|0.7|703600
752154|566|CWTR|2013-12-19|0.76|0.8|0.73|0.74|207300
752155|566|CWTR|2013-12-18|0.84|0.84|0.75|0.76|359000
752156|566|CWTR|2013-12-17|0.8|0.84|0.8|0.82|134300
752157|566|CWTR|2013-12-16|0.82|0.83|0.78|0.79|244400
752158|566|CWTR|2013-12-13|0.86|0.87|0.79|0.8|245600
745607|561|CCOI|2014-01-15|41.49|41.82|41.38|41.66|288200
745608|561|CCOI|2014-01-14|40.9|41.24|40.41|40.96|460700
745609|561|CCOI|2014-01-13|41.22|41.51|40.44|40.64|349100
745610|561|CCOI|2014-01-10|41|41.3|40.59|41.29|243000
745611|561|CCOI|2014-01-09|41.46|41.46|40.61|40.98|297700
745612|561|CCOI|2014-01-08|41.06|41.81|40.47|41.2|396300
745613|561|CCOI|2014-01-07|39.67|41.22|39.67|40.97|371100
745614|561|CCOI|2014-01-06|40|40.2|39.35|39.63|315800
745615|561|CCOI|2014-01-03|39.9|40.47|39.11|39.93|417100
745616|561|CCOI|2014-01-02|40.12|40.73|38.93|39.87|256200
745617|561|CCOI|2013-12-31|40.58|40.87|40.32|40.41|153100
745618|561|CCOI|2013-12-30|40.35|40.51|40.03|40.5|169200
745619|561|CCOI|2013-12-27|41.04|41.04|40.19|40.41|180200
745620|561|CCOI|2013-12-26|41.08|41.25|40.84|40.96|162400
745621|561|CCOI|2013-12-24|40.54|41.03|40.5|40.88|85200
745622|561|CCOI|2013-12-23|40.29|40.66|40.17|40.61|161000
745623|561|CCOI|2013-12-20|38.9|40.42|38.23|40.17|428100
745624|561|CCOI|2013-12-19|39.7|39.83|38.66|38.71|228100
745625|561|CCOI|2013-12-18|38.8|39.87|38.61|39.87|215400
745626|561|CCOI|2013-12-17|39.22|39.25|38.48|38.72|295900
745627|561|CCOI|2013-12-16|39|39.43|38.59|39.31|206800
745628|561|CCOI|2013-12-13|38.5|39.05|38.25|38.76|186300
745629|561|CCOI|2013-12-12|38.11|38.67|37.95|38.34|181100
745630|561|CCOI|2013-12-11|38.55|38.58|38.06|38.19|211600
745631|561|CCOI|2013-12-10|38.37|38.77|38.06|38.39|138000
745632|561|CCOI|2013-12-09|38.82|38.9|38.25|38.68|219200
745633|561|CCOI|2013-12-06|38.67|38.99|38.42|38.67|123400
745634|561|CCOI|2013-12-05|38|38.43|37.72|38.21|223100
745635|561|CCOI|2013-12-04|37.74|38.41|37.6|38.1|327000
745636|561|CCOI|2013-12-03|37.36|38|37.11|37.96|286600
745637|561|CCOI|2013-12-02|38.9|39.14|37.45|37.52|342600
744299|560|JVA|2014-01-17|5.19|5.46|5.16|5.28|118300
744300|560|JVA|2014-01-16|5.19|5.2|5.08|5.2|31700
744301|560|JVA|2014-01-15|5.17|5.17|5.05|5.15|30800
744302|560|JVA|2014-01-14|5.2|5.2|5.1|5.13|28800
744303|560|JVA|2014-01-13|5.11|5.19|5.06|5.17|42300
744304|560|JVA|2014-01-10|5.13|5.13|5|5.09|44000
744305|560|JVA|2014-01-09|5.07|5.2|4.95|5.1|44900
744306|560|JVA|2014-01-08|5.26|5.27|4.95|5.01|100400
744307|560|JVA|2014-01-07|5.29|5.57|5|5.1|170100
744308|560|JVA|2014-01-06|5.13|5.3|5.1|5.22|47900
744309|560|JVA|2014-01-03|5.31|5.32|5.06|5.1|48500
744310|560|JVA|2014-01-02|5.12|5.3|5.1|5.29|72000
744311|560|JVA|2013-12-31|5.18|5.23|5.07|5.09|153600
744312|560|JVA|2013-12-30|5.31|5.41|5.21|5.21|113700
744313|560|JVA|2013-12-27|5.29|5.32|5.18|5.27|54300
744314|560|JVA|2013-12-26|5.23|5.26|5.05|5.26|41700
744315|560|JVA|2013-12-24|5.16|5.32|5.08|5.21|36600
744316|560|JVA|2013-12-23|4.98|5.25|4.91|5.2|76200
744317|560|JVA|2013-12-20|5|5.12|5|5.01|65200
744318|560|JVA|2013-12-19|5.21|5.25|5.01|5.03|36800
744319|560|JVA|2013-12-18|5.25|5.26|5.2|5.23|50600
744320|560|JVA|2013-12-17|5.07|5.25|4.98|5.2|107800
744321|560|JVA|2013-12-16|4.91|5.1|4.91|5.04|110000
744322|560|JVA|2013-12-13|4.79|5|4.78|4.93|128700
744323|560|JVA|2013-12-12|4.56|4.84|4.5|4.79|153300
744324|560|JVA|2013-12-11|4.68|4.69|4.5|4.51|126000
744325|560|JVA|2013-12-10|4.85|4.89|4.66|4.67|78500
744326|560|JVA|2013-12-09|4.95|4.98|4.85|4.85|42200
744327|560|JVA|2013-12-06|4.99|5|4.9|4.91|39700
744328|560|JVA|2013-12-05|4.96|5|4.92|4.92|30800
744329|560|JVA|2013-12-04|4.99|5|4.94|4.96|23300
744330|560|JVA|2013-12-03|4.97|5|4.94|4.97|41700
744331|560|JVA|2013-12-02|5|5|4.9|4.96|55200
739438|556|COBR|2014-01-17|3.12|3.12|3.09|3.1|14400
739439|556|COBR|2014-01-16|3.11|3.18|3.05|3.13|13000
739440|556|COBR|2014-01-15|3.08|3.27|3.07|3.15|13900
739441|556|COBR|2014-01-14|2.97|3.08|2.97|3.08|800
739442|556|COBR|2014-01-13|3.09|3.1|3.04|3.1|10800
739443|556|COBR|2014-01-10|3.01|3.16|2.95|3.06|34000
739444|556|COBR|2014-01-09|3|3.03|2.99|3.03|11100
739445|556|COBR|2014-01-08|3.08|3.09|3.01|3.09|9500
739446|556|COBR|2014-01-07|3.12|3.12|3.04|3.05|16800
739447|556|COBR|2014-01-06|3.17|3.17|3|3.05|2100
739448|556|COBR|2014-01-03|3.06|3.18|3.06|3.18|800
739449|556|COBR|2014-01-02|3.05|3.06|2.93|3.06|3500
739450|556|COBR|2013-12-31|2.9|3.06|2.9|3.02|24500
739451|556|COBR|2013-12-30|2.88|2.92|2.88|2.9|13100
778897|591|CWBC|2013-12-02|5.76|5.8|5.75|5.8|4100
767057|581|CMCSA|2014-01-17|53.32|53.66|53.08|53.54|12150400
767058|581|CMCSA|2014-01-16|54.07|54.3|53.23|53.54|10131500
767059|581|CMCSA|2014-01-15|53.25|54.65|53.17|54.07|14577500
767060|581|CMCSA|2014-01-14|52.53|52.85|51.98|52.81|8794400
767061|581|CMCSA|2014-01-13|53.51|53.69|52|52.16|11520900
767062|581|CMCSA|2014-01-10|53.02|53.72|52.58|53.54|10653800
767063|581|CMCSA|2014-01-09|52.9|53.17|52.31|52.88|10459600
767064|581|CMCSA|2014-01-08|52.69|53.45|52.52|52.75|14865800
767065|581|CMCSA|2014-01-07|51.34|53.2|51.11|52.83|18580700
767066|581|CMCSA|2014-01-06|51.13|51.62|50.67|51.02|8993900
767067|581|CMCSA|2014-01-03|51.63|51.71|50.85|51.07|6685700
767068|581|CMCSA|2014-01-02|51.8|51.9|51.27|51.45|9761200
767069|581|CMCSA|2013-12-31|51.88|52.09|51.71|51.97|9322700
767070|581|CMCSA|2013-12-30|51.56|52.02|51.55|51.87|5587700
767071|581|CMCSA|2013-12-27|51.74|51.8|51.32|51.79|5604200
767072|581|CMCSA|2013-12-26|51.18|51.54|51.18|51.51|4073300
767073|581|CMCSA|2013-12-24|50.91|51.29|50.72|51.28|3185400
767074|581|CMCSA|2013-12-23|51|51.45|50.88|50.99|7864800
767075|581|CMCSA|2013-12-20|50.67|51.3|50.62|50.94|16808700
767076|581|CMCSA|2013-12-19|50.24|50.81|49.98|50.78|10870700
767077|581|CMCSA|2013-12-18|49.26|50.3|48.7|50.27|12301600
767078|581|CMCSA|2013-12-17|49.61|49.61|48.74|49.05|7294100
767079|581|CMCSA|2013-12-16|49.44|49.62|48.96|49.24|9718800
767080|581|CMCSA|2013-12-13|48.86|49.47|48.69|49.01|11365300
767081|581|CMCSA|2013-12-12|48.52|49.16|48.5|48.67|7702200
767082|581|CMCSA|2013-12-11|49.31|49.39|48.65|48.66|9986000
767083|581|CMCSA|2013-12-10|49.24|49.57|49.11|49.39|9528700
767084|581|CMCSA|2013-12-09|49.44|49.52|48.92|49.14|7433500
767085|581|CMCSA|2013-12-06|49.49|49.61|48.89|49.27|10908600
767086|581|CMCSA|2013-12-05|48.67|49.09|48.21|49.08|10546900
767087|581|CMCSA|2013-12-04|48.71|49.25|48.25|48.88|9688200
767088|581|CMCSA|2013-12-03|49.27|49.35|48.24|48.77|11062300
767089|581|CMCSA|2013-12-02|49.82|49.9|49.07|49.12|11409300
788660|599|SCOR|2014-01-17|27.99|28.02|27.67|27.95|168100
788661|599|SCOR|2014-01-16|27.94|28.07|27.76|27.99|99300
788662|599|SCOR|2014-01-15|28.1|28.15|27.71|27.99|125500
788663|599|SCOR|2014-01-14|28|28.55|27.79|28.14|169300
788664|599|SCOR|2014-01-13|28.82|28.97|27.8|28.02|194200
788665|599|SCOR|2014-01-10|28.93|29.33|28.63|29.04|254800
788666|599|SCOR|2014-01-09|28.69|28.91|28.5|28.87|134700
788667|599|SCOR|2014-01-08|28.71|28.91|28.23|28.65|297500
788668|599|SCOR|2014-01-07|28.48|28.99|28.27|28.72|181500
788669|599|SCOR|2014-01-06|28.6|28.67|28.1|28.42|162400
788670|599|SCOR|2014-01-03|28.3|28.83|28.16|28.58|122900
788671|599|SCOR|2014-01-02|28.47|28.59|27.85|28.28|178800
788672|599|SCOR|2013-12-31|28.46|28.87|28.41|28.61|122400
788673|599|SCOR|2013-12-30|28.48|29.09|28.29|28.56|135000
788674|599|SCOR|2013-12-27|28.62|28.62|28.25|28.57|110400
788675|599|SCOR|2013-12-26|28.59|28.63|28.2|28.5|129900
788676|599|SCOR|2013-12-24|27.96|28.65|27.96|28.54|87100
788677|599|SCOR|2013-12-23|27.55|28.07|27.55|28.01|134900
788678|599|SCOR|2013-12-20|26.13|27.63|26.12|27.52|484700
788679|599|SCOR|2013-12-19|26.27|26.27|25.97|26.01|110800
788680|599|SCOR|2013-12-18|26.01|26.33|25.79|26.29|119600
788681|599|SCOR|2013-12-17|26.4|26.49|25.93|26.05|191100
788682|599|SCOR|2013-12-16|26.28|26.57|26.08|26.4|100700
788683|599|SCOR|2013-12-13|26.12|26.43|25.97|26.25|118100
788684|599|SCOR|2013-12-12|26.1|26.38|25.71|26.02|107700
788685|599|SCOR|2013-12-11|26.28|26.41|25.99|26.16|137000
788686|599|SCOR|2013-12-10|26.09|26.53|26.07|26.18|196000
788687|599|SCOR|2013-12-09|26.16|26.38|25.85|26.1|211100
788688|599|SCOR|2013-12-06|25.92|26.25|25.81|26.16|111700
788689|599|SCOR|2013-12-05|26.74|26.92|25.71|25.83|242100
788690|599|SCOR|2013-12-04|26.78|27.02|26.45|26.84|98900
788691|599|SCOR|2013-12-03|26.64|26.99|26.64|26.9|197900
788692|599|SCOR|2013-12-02|27.07|27.1|26.05|26.76|139500
807729|617|BVA|2014-01-17|4.39|4.4|4.25|4.4|5900
807730|617|BVA|2014-01-16|4.16|4.16|4.16|4.16|0
807731|617|BVA|2014-01-15|4.16|4.16|4.16|4.16|0
807732|617|BVA|2014-01-14|4.35|4.35|4.16|4.16|600
807733|617|BVA|2014-01-13|4.18|4.18|4.18|4.18|0
807734|617|BVA|2014-01-10|4.18|4.18|4.18|4.18|200
807735|617|BVA|2014-01-09|4.22|4.22|4.12|4.12|2800
807736|617|BVA|2014-01-08|4.44|4.44|4.44|4.44|0
807737|617|BVA|2014-01-07|4.11|4.44|4.11|4.44|600
807738|617|BVA|2014-01-06|4.08|4.52|4.05|4.2|12600
807739|617|BVA|2014-01-03|4.06|4.06|4.06|4.06|1100
725689|543|CLRO|2014-01-14|9.22|9.22|9.01|9.01|22900
725690|543|CLRO|2014-01-13|9.2|9.25|9.13|9.16|26300
725691|543|CLRO|2014-01-10|9.06|9.19|9.05|9.17|15300
725692|543|CLRO|2014-01-09|9.07|9.08|9|9.06|19900
725693|543|CLRO|2014-01-08|9.07|9.07|9.02|9.04|18900
725694|543|CLRO|2014-01-07|9.05|9.08|8.9|9.08|33500
725695|543|CLRO|2014-01-06|9.19|9.19|8.81|8.97|21100
725696|543|CLRO|2014-01-03|9.06|9.2|8.86|9.18|43500
725697|543|CLRO|2014-01-02|8.7|9.18|8.6|8.95|34200
725698|543|CLRO|2013-12-31|8.84|8.99|8.77|8.77|9900
725699|543|CLRO|2013-12-30|8.89|8.89|8.68|8.76|21400
725700|543|CLRO|2013-12-27|9.19|9.19|8.84|8.89|22200
725701|543|CLRO|2013-12-26|9|9.23|9|9.15|7300
725702|543|CLRO|2013-12-24|9.03|9.06|8.96|8.97|6700
725703|543|CLRO|2013-12-23|8.74|9.07|8.74|8.94|11900
725704|543|CLRO|2013-12-20|8.96|9.24|8.75|8.76|18600
725705|543|CLRO|2013-12-19|8.59|8.88|8.59|8.88|10700
725706|543|CLRO|2013-12-18|8.64|8.64|8.51|8.62|13400
725707|543|CLRO|2013-12-17|8.42|8.65|8.42|8.6|21800
725708|543|CLRO|2013-12-16|8.55|8.66|8.42|8.49|31900
725709|543|CLRO|2013-12-13|8.5|8.7|8.34|8.67|43300
725710|543|CLRO|2013-12-12|8.64|8.92|8.4|8.49|39000
725711|543|CLRO|2013-12-11|8.79|8.79|8.5|8.69|48700
725712|543|CLRO|2013-12-10|8.79|8.9|8.71|8.79|20500
725713|543|CLRO|2013-12-09|9.03|9.03|8.67|8.87|48700
725714|543|CLRO|2013-12-06|8.63|8.99|8.5|8.89|12400
725715|543|CLRO|2013-12-05|9.06|9.06|8.39|8.68|86400
725716|543|CLRO|2013-12-04|9.19|9.23|8.97|9.05|36500
725717|543|CLRO|2013-12-03|9.22|9.35|9.16|9.22|12700
725718|543|CLRO|2013-12-02|9.2|9.23|9.15|9.22|19700
720462|539|CDTI|2014-01-17|2.8|2.87|2.65|2.72|585600
720463|539|CDTI|2014-01-16|3.02|3.17|2.8|2.84|528900
720464|539|CDTI|2014-01-15|3.12|3.48|2.9|2.98|2240800
720465|539|CDTI|2014-01-14|2.9|3.33|2.55|3.27|1866400
720466|539|CDTI|2014-01-13|2.53|2.89|2.41|2.83|1278900
720467|539|CDTI|2014-01-10|2.46|2.58|2.33|2.45|1251300
720468|539|CDTI|2014-01-09|2.54|2.64|2.2|2.31|2238500
720469|539|CDTI|2014-01-08|2.1|2.25|1.85|1.9|1333400
720470|539|CDTI|2014-01-07|1.62|2.05|1.58|2.05|1670200
720471|539|CDTI|2014-01-06|1.62|1.62|1.53|1.58|76500
720472|539|CDTI|2014-01-03|1.56|1.66|1.53|1.61|319500
720473|539|CDTI|2014-01-02|1.53|1.58|1.51|1.56|51000
720474|539|CDTI|2013-12-31|1.55|1.58|1.46|1.5|75100
720475|539|CDTI|2013-12-30|1.58|1.63|1.54|1.56|186900
720476|539|CDTI|2013-12-27|1.53|1.61|1.52|1.58|345500
720477|539|CDTI|2013-12-26|1.45|1.54|1.43|1.52|143600
720478|539|CDTI|2013-12-24|1.5|1.52|1.44|1.46|112400
720479|539|CDTI|2013-12-23|1.45|1.54|1.44|1.5|57700
720480|539|CDTI|2013-12-20|1.5|1.57|1.41|1.43|196300
720481|539|CDTI|2013-12-19|1.49|1.79|1.49|1.54|1162200
720482|539|CDTI|2013-12-18|1.37|1.42|1.33|1.34|46800
720483|539|CDTI|2013-12-17|1.37|1.41|1.33|1.35|40700
720484|539|CDTI|2013-12-16|1.34|1.39|1.33|1.35|42400
720485|539|CDTI|2013-12-13|1.35|1.39|1.33|1.33|144600
720486|539|CDTI|2013-12-12|1.42|1.45|1.34|1.34|149400
720487|539|CDTI|2013-12-11|1.4|1.47|1.38|1.42|166800
720488|539|CDTI|2013-12-10|1.41|1.45|1.4|1.41|174300
720489|539|CDTI|2013-12-09|1.54|1.59|1.45|1.46|167900
720490|539|CDTI|2013-12-06|1.68|1.73|1.5|1.51|373400
720491|539|CDTI|2013-12-05|1.45|1.86|1.45|1.66|1313300
720492|539|CDTI|2013-12-04|1.46|1.46|1.41|1.44|51700
720493|539|CDTI|2013-12-03|1.41|1.45|1.41|1.42|60400
720494|539|CDTI|2013-12-02|1.45|1.49|1.41|1.42|39600
710014|531|CSCO|2014-01-17|22.58|22.78|22.58|22.74|44349100
710015|531|CSCO|2014-01-16|22.85|22.91|22.63|22.78|38918100
710016|531|CSCO|2014-01-15|22.5|23|22.42|22.78|61767800
710017|531|CSCO|2014-01-14|22.33|22.52|22.2|22.41|44300800
710018|531|CSCO|2014-01-13|22.39|22.82|22.14|22.19|59600000
710019|531|CSCO|2014-01-10|22.23|22.28|21.99|22.22|30318600
710020|531|CSCO|2014-01-09|22.29|22.31|21.92|22.09|31794000
710021|531|CSCO|2014-01-08|22.29|22.36|22.15|22.29|38362700
710022|531|CSCO|2014-01-07|22.26|22.41|22.15|22.31|37368800
710023|531|CSCO|2014-01-06|21.96|22.23|21.93|22.01|34150300
710024|531|CSCO|2014-01-03|22.09|22.12|21.83|21.98|36328200
710025|531|CSCO|2014-01-02|22.17|22.29|21.91|22|44377000
710026|531|CSCO|2013-12-31|22.25|22.47|22.15|22.43|33240500
710027|531|CSCO|2013-12-30|22|22.33|22|22.25|27711600
710028|531|CSCO|2013-12-27|21.79|22.05|21.78|22.02|24098500
739452|556|COBR|2013-12-27|2.87|3|2.84|2.84|25100
739453|556|COBR|2013-12-26|2.85|2.88|2.82|2.85|6200
739454|556|COBR|2013-12-24|2.85|2.85|2.84|2.84|1800
739455|556|COBR|2013-12-23|2.85|2.85|2.82|2.82|9900
739456|556|COBR|2013-12-20|2.82|2.86|2.82|2.83|20400
739457|556|COBR|2013-12-19|2.86|2.86|2.66|2.84|20700
739458|556|COBR|2013-12-18|2.82|2.87|2.8|2.8|16400
739459|556|COBR|2013-12-17|2.85|2.85|2.82|2.82|2100
739460|556|COBR|2013-12-16|2.81|2.89|2.81|2.89|7900
739461|556|COBR|2013-12-13|2.86|2.89|2.83|2.83|2400
739462|556|COBR|2013-12-12|2.92|2.98|2.85|2.85|10500
739463|556|COBR|2013-12-11|2.85|2.89|2.85|2.88|1800
739464|556|COBR|2013-12-10|2.89|2.89|2.85|2.85|5700
739465|556|COBR|2013-12-09|2.8|2.85|2.8|2.85|1300
739466|556|COBR|2013-12-06|2.81|2.92|2.8|2.85|13100
739467|556|COBR|2013-12-05|2.8|2.83|2.8|2.83|700
739468|556|COBR|2013-12-04|2.9|2.9|2.76|2.77|15200
739469|556|COBR|2013-12-03|2.98|2.98|2.92|2.95|7600
739470|556|COBR|2013-12-02|2.97|2.97|2.95|2.95|1300
730040|547|CSBK|2014-01-17|12.95|12.95|12.91|12.91|7700
730041|547|CSBK|2014-01-16|12.95|12.95|12.9|12.94|14100
730042|547|CSBK|2014-01-15|12.94|12.95|12.91|12.95|13300
730043|547|CSBK|2014-01-14|12.92|12.94|12.82|12.93|30800
730044|547|CSBK|2014-01-13|12.85|12.94|12.85|12.9|16200
730045|547|CSBK|2014-01-10|12.94|12.94|12.85|12.86|9700
730046|547|CSBK|2014-01-09|12.87|12.95|12.83|12.91|11700
730047|547|CSBK|2014-01-08|12.8|12.87|12.8|12.87|9300
730048|547|CSBK|2014-01-07|12.9|12.9|12.78|12.85|33800
730049|547|CSBK|2014-01-06|12.85|12.91|12.84|12.88|14400
730050|547|CSBK|2014-01-03|12.79|12.85|12.7|12.85|56600
730051|547|CSBK|2014-01-02|12.75|12.85|12.75|12.8|19100
730052|547|CSBK|2013-12-31|12.8|12.8|12.75|12.8|23400
730053|547|CSBK|2013-12-30|12.66|12.8|12.66|12.75|4100
730054|547|CSBK|2013-12-27|12.79|12.8|12.62|12.62|4300
730055|547|CSBK|2013-12-26|12.8|12.8|12.64|12.73|5500
730056|547|CSBK|2013-12-24|12.79|12.8|12.75|12.8|3200
730057|547|CSBK|2013-12-23|12.65|12.92|12.65|12.79|50500
730058|547|CSBK|2013-12-20|12.59|12.65|12.47|12.62|85400
730059|547|CSBK|2013-12-19|12.57|12.58|12.45|12.54|4300
730060|547|CSBK|2013-12-18|12.45|12.6|12.43|12.59|100800
730061|547|CSBK|2013-12-17|12.44|12.6|12.44|12.44|8000
730062|547|CSBK|2013-12-16|12.64|12.68|12.41|12.55|12900
730063|547|CSBK|2013-12-13|12.43|12.64|12.38|12.55|97700
730064|547|CSBK|2013-12-12|12.37|12.48|12.35|12.4|34700
730065|547|CSBK|2013-12-11|12.42|12.44|12.36|12.37|26100
730066|547|CSBK|2013-12-10|12.47|12.48|12.35|12.4|19100
730067|547|CSBK|2013-12-09|12.62|12.62|12.45|12.45|40600
730068|547|CSBK|2013-12-06|12.7|12.74|12.52|12.61|69500
730069|547|CSBK|2013-12-05|12.75|12.75|12.56|12.63|54900
730070|547|CSBK|2013-12-04|12.7|12.75|12.67|12.7|20900
730071|547|CSBK|2013-12-03|12.66|12.75|12.55|12.71|15800
730072|547|CSBK|2013-12-02|12.66|12.75|12.63|12.63|38300
746911|562|CGNX|2014-01-17|38.21|38.28|37.58|37.85|358800
746912|562|CGNX|2014-01-16|38.06|38.45|37.5|38.35|463600
746913|562|CGNX|2014-01-15|37.93|38.31|37.4|38.25|315400
746914|562|CGNX|2014-01-14|37.13|37.89|36.9|37.69|371400
746915|562|CGNX|2014-01-13|36.93|37.18|36.71|37.03|671400
746916|562|CGNX|2014-01-10|37.24|37.65|36.72|37.05|336400
746917|562|CGNX|2014-01-09|37.6|37.95|36.8|37.29|475700
746918|562|CGNX|2014-01-08|37.4|37.94|37.11|37.55|637600
746919|562|CGNX|2014-01-07|37.72|38.1|37.38|37.53|433800
746920|562|CGNX|2014-01-06|38.32|38.57|37.18|37.5|526400
746921|562|CGNX|2014-01-03|37.86|38.57|37.67|38.1|467900
746922|562|CGNX|2014-01-02|38.37|38.51|37.58|37.84|714700
746923|562|CGNX|2013-12-31|38.11|38.6|37.95|38.18|570100
746924|562|CGNX|2013-12-30|38.09|38.49|37.91|38.13|464900
746925|562|CGNX|2013-12-27|38.03|38.42|37.74|38.05|266800
746926|562|CGNX|2013-12-26|38.02|38.47|37.54|38.1|503800
746927|562|CGNX|2013-12-24|37.49|37.85|37.34|37.7|232300
746928|562|CGNX|2013-12-23|36.84|37.4|36.72|37.32|426400
746929|562|CGNX|2013-12-20|36.51|36.9|36.14|36.69|1069000
746930|562|CGNX|2013-12-19|36.53|36.73|35.95|36.33|878400
746931|562|CGNX|2013-12-18|34.9|36.98|34.65|36.48|1060900
746932|562|CGNX|2013-12-17|34.3|34.52|34.01|34.24|455500
746933|562|CGNX|2013-12-16|33.62|34.41|33.56|34.24|423700
746934|562|CGNX|2013-12-13|32.88|33.72|32.88|33.37|449600
746935|562|CGNX|2013-12-12|32.88|33.12|32.52|32.82|395000
746936|562|CGNX|2013-12-11|33.21|33.4|32.65|32.9|441800
710029|531|CSCO|2013-12-26|21.72|21.88|21.72|21.8|17064400
710030|531|CSCO|2013-12-24|21.46|21.76|21.44|21.69|18372000
710031|531|CSCO|2013-12-23|21.25|21.63|21.22|21.57|41245900
710032|531|CSCO|2013-12-20|21.06|21.25|20.96|21.13|64140500
710033|531|CSCO|2013-12-19|21.07|21.08|20.77|21.07|36678100
710034|531|CSCO|2013-12-18|20.88|21.04|20.52|21|55495300
710035|531|CSCO|2013-12-17|20.74|21.13|20.68|20.92|45343300
710036|531|CSCO|2013-12-16|20.35|20.75|20.25|20.68|54485600
710037|531|CSCO|2013-12-13|20.58|20.58|20.22|20.24|51883000
710038|531|CSCO|2013-12-12|20.82|20.83|20.26|20.51|69575100
710039|531|CSCO|2013-12-11|20.99|21.01|20.65|20.88|66075000
710040|531|CSCO|2013-12-10|21.26|21.34|21.15|21.21|45957600
710041|531|CSCO|2013-12-09|21.3|21.33|21.2|21.22|41430000
710042|531|CSCO|2013-12-06|21.12|21.32|21.07|21.28|51266300
710043|531|CSCO|2013-12-05|21.2|21.3|20.89|20.91|61782100
710044|531|CSCO|2013-12-04|21.09|21.35|21.07|21.25|44500500
710045|531|CSCO|2013-12-03|21.05|21.26|21.02|21.26|52496700
710046|531|CSCO|2013-12-02|21.29|21.3|21.06|21.09|35385200
727428|545|CBLI|2014-01-17|1.14|1.17|1.11|1.15|214800
727429|545|CBLI|2014-01-16|1.19|1.23|1.15|1.19|366200
727430|545|CBLI|2014-01-15|1.2|1.22|1.2|1.21|199100
727431|545|CBLI|2014-01-14|1.25|1.25|1.2|1.21|380300
727432|545|CBLI|2014-01-13|1.23|1.25|1.2|1.23|184500
727433|545|CBLI|2014-01-10|1.22|1.23|1.2|1.22|135100
727434|545|CBLI|2014-01-09|1.23|1.27|1.2|1.23|283400
727435|545|CBLI|2014-01-08|1.25|1.27|1.19|1.22|329400
727436|545|CBLI|2014-01-07|1.22|1.25|1.18|1.24|230800
727437|545|CBLI|2014-01-06|1.22|1.22|1.18|1.18|130700
727438|545|CBLI|2014-01-03|1.2|1.22|1.18|1.2|120500
727439|545|CBLI|2014-01-02|1.18|1.2|1.16|1.18|152200
727440|545|CBLI|2013-12-31|1.1|1.19|1.1|1.17|235000
727441|545|CBLI|2013-12-30|1.15|1.17|1.1|1.12|265300
727442|545|CBLI|2013-12-27|1.13|1.22|1.13|1.13|419200
727443|545|CBLI|2013-12-26|1.09|1.14|1.08|1.13|282100
727444|545|CBLI|2013-12-24|1.08|1.11|1.08|1.1|146500
727445|545|CBLI|2013-12-23|1.05|1.13|1.05|1.08|375600
727446|545|CBLI|2013-12-20|1.06|1.07|1.04|1.05|123600
727447|545|CBLI|2013-12-19|1|1.11|0.98|1.06|343400
727448|545|CBLI|2013-12-18|1.05|1.09|0.97|0.99|980400
727449|545|CBLI|2013-12-17|1.09|1.1|1.05|1.07|274400
727450|545|CBLI|2013-12-16|1.12|1.14|1.08|1.11|315400
727451|545|CBLI|2013-12-13|1.15|1.16|1.12|1.14|100100
727452|545|CBLI|2013-12-12|1.18|1.18|1.13|1.13|197300
727453|545|CBLI|2013-12-11|1.16|1.19|1.14|1.19|145300
727454|545|CBLI|2013-12-10|1.22|1.22|1.17|1.19|97300
727455|545|CBLI|2013-12-09|1.26|1.26|1.19|1.2|120000
727456|545|CBLI|2013-12-06|1.2|1.23|1.16|1.23|287200
727457|545|CBLI|2013-12-05|1.2|1.2|1.12|1.19|368800
727458|545|CBLI|2013-12-04|1.29|1.3|1.22|1.24|150600
727459|545|CBLI|2013-12-03|1.29|1.3|1.24|1.26|124500
727460|545|CBLI|2013-12-02|1.32|1.35|1.29|1.29|129500
724380|542|CLFD|2014-01-17|18.64|18.79|18.38|18.49|42300
724381|542|CLFD|2014-01-16|19.07|19.07|18.16|18.6|94600
724382|542|CLFD|2014-01-15|19.11|19.41|18.72|19.32|100800
724383|542|CLFD|2014-01-14|18.13|19.35|17.45|19.12|108100
724384|542|CLFD|2014-01-13|17.41|18.21|17.28|18.11|145600
724385|542|CLFD|2014-01-10|18|18.45|17.27|17.41|153600
724386|542|CLFD|2014-01-09|18.86|18.91|17.61|18.1|149000
724387|542|CLFD|2014-01-08|18.03|19.3|18|18.86|103000
724388|542|CLFD|2014-01-07|19.5|19.54|19.27|19.36|91500
724389|542|CLFD|2014-01-06|19.6|19.68|19.16|19.55|55600
724390|542|CLFD|2014-01-03|18.81|19.36|18.78|19.33|101300
724391|542|CLFD|2014-01-02|19.76|19.78|18.51|18.99|179000
724392|542|CLFD|2013-12-31|20.82|20.82|19.7|20.24|81700
724393|542|CLFD|2013-12-30|20.9|20.96|20.34|20.67|110100
724394|542|CLFD|2013-12-27|20|20.68|19.7|20.6|124400
724395|542|CLFD|2013-12-26|19.4|19.9|19.32|19.79|59200
724396|542|CLFD|2013-12-24|19.06|19.72|19.06|19.3|45700
724397|542|CLFD|2013-12-23|18.5|19.25|18.35|19.05|129100
724398|542|CLFD|2013-12-20|18.3|18.5|18.25|18.5|77800
724399|542|CLFD|2013-12-19|18.16|18.48|18.16|18.22|47700
724400|542|CLFD|2013-12-18|18.17|18.4|18|18.25|93800
724401|542|CLFD|2013-12-17|17.72|18.24|17.69|18.06|38400
724402|542|CLFD|2013-12-16|17.65|18.05|17.65|17.77|50100
724403|542|CLFD|2013-12-13|17.47|17.84|17.41|17.78|21200
724404|542|CLFD|2013-12-12|17.37|17.64|17.26|17.35|42500
724405|542|CLFD|2013-12-11|17.8|17.8|17.15|17.43|47000
724406|542|CLFD|2013-12-10|18.07|18.21|17.74|17.82|29100
752159|566|CWTR|2013-12-12|0.8|0.9|0.8|0.85|260200
752160|566|CWTR|2013-12-11|0.86|0.88|0.84|0.84|218200
752161|566|CWTR|2013-12-10|0.89|0.89|0.86|0.89|89500
752162|566|CWTR|2013-12-09|0.86|0.9|0.86|0.89|218900
752163|566|CWTR|2013-12-06|0.94|0.95|0.85|0.85|339000
752164|566|CWTR|2013-12-05|0.9|0.9|0.85|0.85|158100
752165|566|CWTR|2013-12-04|0.89|0.9|0.87|0.9|135600
752166|566|CWTR|2013-12-03|0.9|0.9|0.87|0.89|75400
752167|566|CWTR|2013-12-02|0.91|0.92|0.85|0.88|183500
764445|578|CMCO|2014-01-17|26.04|26.35|25.9|26.09|68800
764446|578|CMCO|2014-01-16|26.16|26.19|25.22|26|70300
764447|578|CMCO|2014-01-15|25.71|26.71|25.6|26.23|137100
764448|578|CMCO|2014-01-14|25.84|26.44|25.6|25.72|61100
764449|578|CMCO|2014-01-13|26.06|26.22|25.42|25.69|52100
764450|578|CMCO|2014-01-10|26.31|26.63|25.92|26.07|59300
764451|578|CMCO|2014-01-09|26.56|26.61|25.74|26.28|44200
764452|578|CMCO|2014-01-08|27.15|27.41|26.32|26.39|49300
764453|578|CMCO|2014-01-07|26.86|27.23|26.68|27.2|42500
764454|578|CMCO|2014-01-06|26.77|26.83|26.34|26.71|86500
764455|578|CMCO|2014-01-03|26.73|26.89|26.39|26.62|42400
764456|578|CMCO|2014-01-02|27.11|27.14|26.58|26.68|48000
764457|578|CMCO|2013-12-31|27.25|27.52|27.08|27.14|64500
764458|578|CMCO|2013-12-30|27.45|27.54|27.17|27.19|34800
764459|578|CMCO|2013-12-27|28.19|28.25|27.28|27.44|62400
764460|578|CMCO|2013-12-26|27.62|28.35|27.62|28.07|45600
764461|578|CMCO|2013-12-24|27.58|27.71|27.26|27.47|51800
764462|578|CMCO|2013-12-23|27.48|27.72|27.17|27.46|80800
764463|578|CMCO|2013-12-20|27.21|27.48|27|27.36|162000
764464|578|CMCO|2013-12-19|26.94|27.33|26.81|27.08|125400
764465|578|CMCO|2013-12-18|26.86|27.07|26.41|27.05|91300
764466|578|CMCO|2013-12-17|26.77|26.96|26.51|26.88|36500
764467|578|CMCO|2013-12-16|26.6|27|26.59|26.86|91800
764468|578|CMCO|2013-12-13|26.43|26.76|26.2|26.56|102600
764469|578|CMCO|2013-12-12|26.39|26.72|26.19|26.3|90500
764470|578|CMCO|2013-12-11|26.94|27.02|26.29|26.42|81600
764471|578|CMCO|2013-12-10|26.9|27.1|26.61|26.81|70000
764472|578|CMCO|2013-12-09|27.02|27.2|26.86|27.04|63400
764473|578|CMCO|2013-12-06|27.35|27.35|26.83|26.93|215100
764474|578|CMCO|2013-12-05|26.94|27.14|26.78|27.01|39000
764475|578|CMCO|2013-12-04|26.7|27.1|26.66|27|105300
764476|578|CMCO|2013-12-03|26.33|26.95|25.55|26.87|67400
764477|578|CMCO|2013-12-02|27.72|27.8|26.41|26.42|83100
763139|577|COLM|2014-01-17|77.66|78.02|75.21|75.38|158100
763140|577|COLM|2014-01-16|79.46|79.46|78.62|79.09|45000
763141|577|COLM|2014-01-15|79.94|80.04|79.18|79.86|89400
763142|577|COLM|2014-01-14|79.21|79.96|78.52|79.82|67100
763143|577|COLM|2014-01-13|79.86|80|78.49|78.94|93200
763144|577|COLM|2014-01-10|79.21|79.89|78.48|79.88|54200
763145|577|COLM|2014-01-09|79.49|79.49|78.66|79.2|79400
763146|577|COLM|2014-01-08|78.61|79.35|78.08|79.16|104600
763147|577|COLM|2014-01-07|77.22|78.61|76.88|78.44|107100
763148|577|COLM|2014-01-06|78.5|78.57|76.51|76.76|208500
763149|577|COLM|2014-01-03|78.31|79|78.12|78.48|96700
763150|577|COLM|2014-01-02|78.78|79.1|77.32|78.31|190400
763151|577|COLM|2013-12-31|79.07|79.26|78.49|78.75|96900
763152|577|COLM|2013-12-30|78.93|79.48|78.82|79.02|65200
763153|577|COLM|2013-12-27|79.31|79.39|78.4|79.07|115900
763154|577|COLM|2013-12-26|76.91|79.12|76.84|79|131800
763155|577|COLM|2013-12-24|76.11|76.86|76.11|76.65|34800
763156|577|COLM|2013-12-23|75.72|76.42|75.3|76.19|96700
763157|577|COLM|2013-12-20|73.38|75.43|72.71|75.33|211300
763158|577|COLM|2013-12-19|73.12|73.32|72.56|73.05|134200
763159|577|COLM|2013-12-18|71.61|73.5|71.52|73.39|108900
763160|577|COLM|2013-12-17|71.22|71.84|70.86|71.6|105000
763161|577|COLM|2013-12-16|70.82|71.5|70.16|71.26|144900
763162|577|COLM|2013-12-13|70.08|70.89|69.48|70.61|67200
763163|577|COLM|2013-12-12|69.81|70.36|69.48|69.86|95000
763164|577|COLM|2013-12-11|69.94|70.3|69.78|69.85|70800
763165|577|COLM|2013-12-10|69.17|70.15|69.12|69.97|132400
763166|577|COLM|2013-12-09|68.98|69.6|68.53|69.39|74800
763167|577|COLM|2013-12-06|68.21|69.44|67.89|68.98|65900
763168|577|COLM|2013-12-05|67.55|68.43|67.43|67.96|60700
763169|577|COLM|2013-12-04|68.12|68.4|67.12|67.64|74200
763170|577|COLM|2013-12-03|67.35|68.45|66.91|68.22|89400
763171|577|COLM|2013-12-02|69.42|69.42|67.18|67.4|70300
757915|573|COBK|2014-01-17|12.6|12.75|12.6|12.6|4700
757916|573|COBK|2014-01-16|12.52|12.87|12.52|12.56|3800
757917|573|COBK|2014-01-15|12.66|12.66|12.52|12.52|800
807740|617|BVA|2014-01-02|4|4.23|4|4.09|11900
807741|617|BVA|2013-12-31|4.16|4.16|4.16|4.16|200
807742|617|BVA|2013-12-30|4.3|4.3|4.21|4.21|6800
807743|617|BVA|2013-12-27|4.25|4.3|4.22|4.3|6200
807744|617|BVA|2013-12-26|4.33|4.33|4.25|4.25|26200
807745|617|BVA|2013-12-24|4.21|4.21|4.21|4.21|1000
807746|617|BVA|2013-12-23|4.33|4.33|4.21|4.21|900
807747|617|BVA|2013-12-20|4.3|4.35|4.29|4.35|6900
807748|617|BVA|2013-12-19|4.15|4.15|4.15|4.15|0
807749|617|BVA|2013-12-18|4.15|4.15|4.15|4.15|400
807750|617|BVA|2013-12-17|4.28|4.28|4.28|4.28|300
807751|617|BVA|2013-12-16|4.15|4.15|4.15|4.15|200
807752|617|BVA|2013-12-13|4.15|4.15|4.15|4.15|700
807753|617|BVA|2013-12-12|4.16|4.16|4.16|4.16|300
807754|617|BVA|2013-12-11|4.2|4.24|4.2|4.23|5700
807755|617|BVA|2013-12-10|4.26|4.26|4.26|4.26|0
807756|617|BVA|2013-12-09|4.26|4.26|4.26|4.26|400
807757|617|BVA|2013-12-06|4.29|4.29|4.29|4.29|0
807758|617|BVA|2013-12-05|4.35|4.35|4.25|4.29|1600
807759|617|BVA|2013-12-04|4.35|4.35|4.34|4.34|400
807760|617|BVA|2013-12-03|4.27|4.27|4.27|4.27|0
807761|617|BVA|2013-12-02|4.31|4.31|4.25|4.27|3300
772335|586|CTCH|2014-01-17|3.09|3.18|3.03|3.18|37100
772336|586|CTCH|2014-01-16|3.1|3.18|3.06|3.11|71400
772337|586|CTCH|2014-01-15|2.99|3.17|2.99|3.13|150500
772338|586|CTCH|2014-01-14|3|3.04|2.98|3.02|419300
772339|586|CTCH|2014-01-13|3|3.05|2.93|2.98|191400
772340|586|CTCH|2014-01-10|2.95|3|2.95|2.98|28700
772341|586|CTCH|2014-01-09|2.88|3.02|2.88|2.95|88500
772342|586|CTCH|2014-01-08|2.93|2.96|2.9|2.9|47900
772343|586|CTCH|2014-01-07|3|3.06|2.98|3|142600
772344|586|CTCH|2014-01-06|3|3.02|2.9|2.97|70000
772345|586|CTCH|2014-01-03|2.99|2.99|2.91|2.99|45600
772346|586|CTCH|2014-01-02|3.03|3.1|2.95|2.98|134400
772347|586|CTCH|2013-12-31|3.03|3.12|2.98|3.11|95000
772348|586|CTCH|2013-12-30|3.28|3.28|2.89|2.96|444700
772349|586|CTCH|2013-12-27|2.65|3.2|2.65|3.04|363800
772350|586|CTCH|2013-12-26|2.61|2.7|2.61|2.68|105200
772351|586|CTCH|2013-12-24|2.66|2.68|2.63|2.66|16200
772352|586|CTCH|2013-12-23|2.66|2.7|2.63|2.65|29600
772353|586|CTCH|2013-12-20|2.7|2.75|2.68|2.68|80700
772354|586|CTCH|2013-12-19|2.68|2.74|2.62|2.74|166900
772355|586|CTCH|2013-12-18|2.62|2.7|2.61|2.68|11500
772356|586|CTCH|2013-12-17|2.61|2.68|2.61|2.66|27600
772357|586|CTCH|2013-12-16|2.63|2.69|2.6|2.64|30000
772358|586|CTCH|2013-12-13|2.67|2.71|2.65|2.65|17600
772359|586|CTCH|2013-12-12|2.7|2.74|2.62|2.7|56600
772360|586|CTCH|2013-12-11|2.72|2.81|2.71|2.71|54300
772361|586|CTCH|2013-12-10|2.7|2.72|2.65|2.65|26000
772362|586|CTCH|2013-12-09|2.7|2.77|2.7|2.73|32600
772363|586|CTCH|2013-12-06|2.66|2.71|2.65|2.69|35700
772364|586|CTCH|2013-12-05|2.61|2.7|2.61|2.67|75100
772365|586|CTCH|2013-12-04|2.59|2.67|2.59|2.66|50400
772366|586|CTCH|2013-12-03|2.61|2.68|2.57|2.67|190500
772367|586|CTCH|2013-12-02|2.55|2.66|2.52|2.6|221300
774947|588|CBIN|2014-01-17|20.1|20.1|20.05|20.05|1000
774948|588|CBIN|2014-01-16|20.1|20.23|20.1|20.23|300
774949|588|CBIN|2014-01-15|20|20|20|20|0
774950|588|CBIN|2014-01-14|20|20|19.98|20|2300
774951|588|CBIN|2014-01-13|20.5|20.82|20.45|20.46|4300
774952|588|CBIN|2014-01-10|20.15|20.5|20.15|20.5|5400
774953|588|CBIN|2014-01-09|20.25|20.55|20.25|20.55|6900
774954|588|CBIN|2014-01-08|20.29|20.5|20.29|20.3|2400
774955|588|CBIN|2014-01-07|19.48|21.14|19.48|20.4|5800
774956|588|CBIN|2014-01-06|19.91|19.95|19.19|19.48|7600
774957|588|CBIN|2014-01-03|19.11|20.4|19.11|19.91|17900
774958|588|CBIN|2014-01-02|19.42|19.42|19.42|19.42|0
774959|588|CBIN|2013-12-31|19.42|19.42|19.42|19.42|400
774960|588|CBIN|2013-12-30|19.4|19.4|19.4|19.4|200
774961|588|CBIN|2013-12-27|19.45|19.74|19.45|19.74|700
774962|588|CBIN|2013-12-26|19.74|19.74|19.4|19.4|1300
774963|588|CBIN|2013-12-24|19.5|19.5|19.5|19.5|0
774964|588|CBIN|2013-12-23|19.5|19.5|19.5|19.5|5000
774965|588|CBIN|2013-12-20|19.55|19.55|19.38|19.4|2600
774966|588|CBIN|2013-12-19|19.49|19.52|19.49|19.5|8800
774967|588|CBIN|2013-12-18|19.52|19.52|19.4|19.4|500
774968|588|CBIN|2013-12-17|19.71|19.73|19.71|19.73|500
774969|588|CBIN|2013-12-16|19.46|19.68|19.46|19.68|300
757918|573|COBK|2014-01-14|12.93|12.93|12.89|12.91|600
757919|573|COBK|2014-01-13|12.94|12.94|12.82|12.9|600
757920|573|COBK|2014-01-10|13|13|13|13|100
757921|573|COBK|2014-01-09|13.23|13.23|12.65|12.66|12800
757922|573|COBK|2014-01-08|13.27|13.27|13.05|13.06|13100
757923|573|COBK|2014-01-07|13.23|13.27|13.08|13.26|4100
757924|573|COBK|2014-01-06|13.48|13.5|13.48|13.5|2000
757925|573|COBK|2014-01-03|13.1|13.22|13.1|13.22|3300
757926|573|COBK|2014-01-02|12.99|13.12|12.99|13.1|3200
757927|573|COBK|2013-12-31|13.3|13.3|13.3|13.3|600
757928|573|COBK|2013-12-30|13.3|13.49|13.08|13.49|1300
757929|573|COBK|2013-12-27|13.48|13.49|13.48|13.49|300
757930|573|COBK|2013-12-26|13.25|13.25|13.05|13.05|2000
757931|573|COBK|2013-12-24|13.25|13.25|13.25|13.25|0
757932|573|COBK|2013-12-23|13|13.5|13|13.25|14700
757933|573|COBK|2013-12-20|12.95|12.95|12.95|12.95|200
757934|573|COBK|2013-12-19|13|13|13|13|3100
757935|573|COBK|2013-12-18|13|13|12.85|12.94|1500
757936|573|COBK|2013-12-17|13.45|13.45|13.45|13.45|100
757937|573|COBK|2013-12-16|13.1|13.1|13.1|13.1|0
757938|573|COBK|2013-12-13|12.99|13.1|12.99|13.1|1800
757939|573|COBK|2013-12-12|13.1|13.1|13.1|13.1|0
757940|573|COBK|2013-12-11|12.86|13.1|12.86|13.1|800
757941|573|COBK|2013-12-10|13.05|13.05|13.05|13.05|1100
757942|573|COBK|2013-12-09|13.36|13.36|13.05|13.05|1300
757943|573|COBK|2013-12-06|13.5|13.5|13.5|13.5|0
757944|573|COBK|2013-12-05|13.45|13.5|13.45|13.5|400
757945|573|COBK|2013-12-04|13.4|13.4|13.4|13.4|0
757946|573|COBK|2013-12-03|13.4|13.4|13.4|13.4|100
757947|573|COBK|2013-12-02|13.35|13.38|13.35|13.35|1300
749523|564|COHR|2014-01-17|73.97|74.51|73.52|74.21|97300
749524|564|COHR|2014-01-16|74|74.82|73.38|74.27|95200
749525|564|COHR|2014-01-15|72.95|74.63|72.81|74.29|80200
749526|564|COHR|2014-01-14|71.51|73.1|71.07|72.97|130400
749527|564|COHR|2014-01-13|72.48|72.85|70.85|71.46|104600
749528|564|COHR|2014-01-10|73.38|73.73|72.01|72.56|135300
749529|564|COHR|2014-01-09|73.94|74.24|72.17|73.31|107700
749530|564|COHR|2014-01-08|74.32|74.51|73.3|73.52|90900
749531|564|COHR|2014-01-07|73.7|75.84|73.55|74.46|127600
749532|564|COHR|2014-01-06|73.55|74.46|72.62|73.29|132600
749533|564|COHR|2014-01-03|72.14|73.37|71.99|72.92|94600
749534|564|COHR|2014-01-02|73.92|74.05|71.72|72.01|94000
749535|564|COHR|2013-12-31|73.46|74.72|73.25|74.39|79700
749536|564|COHR|2013-12-30|73.81|74.16|73.29|73.34|48500
749537|564|COHR|2013-12-27|74.38|74.6|73.37|74.05|77700
749538|564|COHR|2013-12-26|74.51|74.63|73.88|74.06|49800
749539|564|COHR|2013-12-24|73.23|74.46|72.76|74.33|288500
749540|564|COHR|2013-12-23|71.85|73.6|71.5|73.35|113400
749541|564|COHR|2013-12-20|71.3|72.15|71.25|71.68|370300
749542|564|COHR|2013-12-19|71.6|71.8|70.97|71.23|93900
749543|564|COHR|2013-12-18|71.47|72.06|71.09|71.62|175800
749544|564|COHR|2013-12-17|71.53|71.73|71.18|71.46|163100
749545|564|COHR|2013-12-16|71.16|72.45|70.66|71.72|156200
749546|564|COHR|2013-12-13|71.16|71.7|70.07|70.65|185400
749547|564|COHR|2013-12-12|70.8|72.49|70.6|70.83|139500
749548|564|COHR|2013-12-11|70.9|71.29|70.61|70.77|82700
749549|564|COHR|2013-12-10|71.23|72.29|70.23|70.81|92000
749550|564|COHR|2013-12-09|70.71|71.67|70.71|71.58|87500
749551|564|COHR|2013-12-06|69.97|71.32|68.65|70.73|105600
749552|564|COHR|2013-12-05|69.11|69.84|68.83|69.15|131100
749553|564|COHR|2013-12-04|68.31|69.31|68.31|69.01|88300
749554|564|COHR|2013-12-03|68.68|69.53|68.32|68.82|124400
749555|564|COHR|2013-12-02|68.86|69.84|67.8|68.99|122800
765751|579|CBMX|2014-01-17|2.86|2.89|2.69|2.72|949600
765752|579|CBMX|2014-01-16|2.93|2.95|2.81|2.85|507900
765753|579|CBMX|2014-01-15|2.99|2.99|2.86|2.92|642900
765754|579|CBMX|2014-01-14|3.1|3.1|2.91|2.95|1618600
765755|579|CBMX|2014-01-13|3.01|3.14|2.85|2.88|1952900
765756|579|CBMX|2014-01-10|2.86|2.97|2.7|2.91|1297000
765757|579|CBMX|2014-01-09|2.81|2.9|2.76|2.82|737800
765758|579|CBMX|2014-01-08|2.8|2.8|2.58|2.77|981900
765759|579|CBMX|2014-01-07|2.88|2.95|2.78|2.84|1541200
765760|579|CBMX|2014-01-06|2.9|2.9|2.66|2.84|2560100
765761|579|CBMX|2014-01-03|2.45|2.64|2.39|2.54|1259600
765762|579|CBMX|2014-01-02|2.3|2.45|2.3|2.43|748000
765763|579|CBMX|2013-12-31|2.37|2.38|2.26|2.3|473400
765764|579|CBMX|2013-12-30|2.25|2.37|2.2|2.34|983200
765765|579|CBMX|2013-12-27|2.27|2.31|2.2|2.22|493900
746937|562|CGNX|2013-12-10|33.09|33.79|33.04|33.05|462700
746938|562|CGNX|2013-12-09|33.19|33.4|32.71|33.22|380600
746939|562|CGNX|2013-12-06|32.9|33.29|32.72|33|304700
746940|562|CGNX|2013-12-05|32.43|32.84|32.32|32.53|234100
746941|562|CGNX|2013-12-04|32.35|32.86|31.9|32.44|306300
746942|562|CGNX|2013-12-03|32.57|33.32|32.21|32.39|563900
746943|562|CGNX|2013-12-02|33.05|33.25|32.58|32.68|770400
742993|559|CVLY|2014-01-17|22|22.05|21.74|21.88|10000
742994|559|CVLY|2014-01-16|21.94|21.94|21.84|21.85|600
742995|559|CVLY|2014-01-15|21.92|21.92|21.71|21.71|1900
742996|559|CVLY|2014-01-14|21.85|22.35|21.85|22.24|8600
742997|559|CVLY|2014-01-13|21.51|21.9|21.51|21.82|11900
742998|559|CVLY|2014-01-10|21.06|21.75|21.06|21.63|1800
742999|559|CVLY|2014-01-09|20.9|20.91|20.9|20.9|900
743000|559|CVLY|2014-01-08|20.1|21.16|20.1|20.64|5500
743001|559|CVLY|2014-01-07|20.78|20.78|20.1|20.1|300
743002|559|CVLY|2014-01-06|19.22|20.5|19.14|19.93|4600
743003|559|CVLY|2014-01-03|19.8|20|19.8|20|6900
743004|559|CVLY|2014-01-02|19.6|20|19.6|19.8|5800
743005|559|CVLY|2013-12-31|20|20|19.47|19.53|11900
743006|559|CVLY|2013-12-30|19.46|19.8|19.46|19.65|1700
743007|559|CVLY|2013-12-27|19.57|19.57|19.57|19.57|100
743008|559|CVLY|2013-12-26|19.25|19.3|19.25|19.3|400
743009|559|CVLY|2013-12-24|19.6|19.8|19.6|19.8|1200
743010|559|CVLY|2013-12-23|19.02|19.7|18.9|19.4|2200
743011|559|CVLY|2013-12-20|18.9|19.08|18.9|19.08|3100
743012|559|CVLY|2013-12-19|19.1|19.1|18.5|18.81|4200
743013|559|CVLY|2013-12-18|19.5|19.5|19.5|19.5|900
743014|559|CVLY|2013-12-17|19.63|19.63|19.63|19.63|700
743015|559|CVLY|2013-12-16|19.64|19.72|19.64|19.72|1000
743016|559|CVLY|2013-12-13|19.64|19.64|19.64|19.64|300
743017|559|CVLY|2013-12-12|19.51|19.7|19.51|19.6|1100
743018|559|CVLY|2013-12-11|19.52|19.77|19.52|19.65|800
743019|559|CVLY|2013-12-10|19.93|19.93|19.93|19.93|500
743020|559|CVLY|2013-12-09|20.43|20.43|19.69|19.96|4700
743021|559|CVLY|2013-12-06|19.67|19.71|19.67|19.67|800
743022|559|CVLY|2013-12-05|19.65|19.65|19.65|19.65|300
743023|559|CVLY|2013-12-04|19.95|19.95|19.5|19.5|400
743024|559|CVLY|2013-12-03|19.97|20|19.81|19.81|2100
743025|559|CVLY|2013-12-02|19.95|19.95|19.95|19.95|100
780171|592|COB|2014-01-17|11.02|11.48|11.02|11.41|10800
780172|592|COB|2014-01-16|11.57|11.6|10.92|11|182000
780173|592|COB|2014-01-15|11.58|11.63|11.54|11.61|5000
780174|592|COB|2014-01-14|11.55|11.7|11.45|11.69|6200
780175|592|COB|2014-01-13|11.3|11.66|11.3|11.46|14800
780176|592|COB|2014-01-10|11.51|11.54|11.1|11.33|11700
780177|592|COB|2014-01-09|11.9|11.9|11.25|11.5|12700
780178|592|COB|2014-01-08|12.12|12.12|11.86|11.95|12700
780179|592|COB|2014-01-07|12.36|12.37|12.01|12.1|8700
780180|592|COB|2014-01-06|12.5|12.51|12.22|12.28|8800
780181|592|COB|2014-01-03|12.75|12.79|12.49|12.49|10000
780182|592|COB|2014-01-02|12.7|13|12.67|12.76|12900
780183|592|COB|2013-12-31|12.53|12.9|12.53|12.75|11400
780184|592|COB|2013-12-30|12.5|12.61|12.35|12.53|7300
780185|592|COB|2013-12-27|12.94|13|12.35|12.54|8000
780186|592|COB|2013-12-26|12.68|13|12.68|12.89|7300
780187|592|COB|2013-12-24|13|13|12.78|12.93|3800
780188|592|COB|2013-12-23|12.41|13.09|12.41|12.95|21300
780189|592|COB|2013-12-20|11.6|12.65|11.6|12.18|50900
780190|592|COB|2013-12-19|11.71|11.73|11.47|11.55|9200
780191|592|COB|2013-12-18|11.48|11.75|11.28|11.74|13000
780192|592|COB|2013-12-17|11.18|11.49|11.18|11.42|5000
780193|592|COB|2013-12-16|11.47|11.55|11.31|11.5|10800
780194|592|COB|2013-12-13|11.19|11.43|11.17|11.41|8200
780195|592|COB|2013-12-12|11.22|11.57|11.02|11.15|9200
780196|592|COB|2013-12-11|11.32|11.6|11.06|11.25|10300
780197|592|COB|2013-12-10|11.65|11.65|11.17|11.35|11600
780198|592|COB|2013-12-09|11.9|11.9|11.51|11.71|6600
780199|592|COB|2013-12-06|11.53|11.88|11.27|11.85|7900
780200|592|COB|2013-12-05|11.66|11.69|11.26|11.46|13400
780201|592|COB|2013-12-04|11.44|11.74|11.32|11.58|4200
780202|592|COB|2013-12-03|11.44|11.61|11.25|11.52|9200
780203|592|COB|2013-12-02|11.83|11.83|11.27|11.42|4800
776253|589|ESXB|2014-01-17|3.81|3.81|3.8|3.8|6500
776254|589|ESXB|2014-01-16|3.84|3.84|3.8|3.82|3100
776255|589|ESXB|2014-01-15|3.8|3.83|3.8|3.82|19400
776256|589|ESXB|2014-01-14|3.82|3.82|3.79|3.79|4200
776257|589|ESXB|2014-01-13|3.79|3.79|3.79|3.79|100
724407|542|CLFD|2013-12-09|18.16|18.39|17.76|18.06|41100
724408|542|CLFD|2013-12-06|18.11|18.18|17.5|18|45100
724409|542|CLFD|2013-12-05|18.24|18.5|17.71|17.9|58100
724410|542|CLFD|2013-12-04|17.7|18.3|17.6|18.24|87500
724411|542|CLFD|2013-12-03|17.53|17.9|17.51|17.71|45700
724412|542|CLFD|2013-12-02|17.85|17.85|17.09|17.47|54500
760527|575|COLB|2014-01-17|27.05|27.48|26.98|27.39|228600
760528|575|COLB|2014-01-16|27.1|27.23|26.9|27|250600
760529|575|COLB|2014-01-15|27.12|27.36|27.07|27.23|249300
760530|575|COLB|2014-01-14|26.95|27.06|26.61|27.06|265500
760531|575|COLB|2014-01-13|26.76|26.96|26.61|26.93|290300
760532|575|COLB|2014-01-10|26.67|26.92|26.21|26.89|258600
760533|575|COLB|2014-01-09|26.73|26.9|26.45|26.64|327300
760534|575|COLB|2014-01-08|26.91|26.97|26.52|26.7|375600
760535|575|COLB|2014-01-07|27.16|27.43|26.78|26.97|309200
760536|575|COLB|2014-01-06|27.15|27.31|26.85|26.98|226700
760537|575|COLB|2014-01-03|27.24|27.4|26.92|27|132000
760538|575|COLB|2014-01-02|27.49|27.49|27.12|27.2|405100
760539|575|COLB|2013-12-31|27.55|27.86|27.42|27.49|171800
760540|575|COLB|2013-12-30|27.87|27.88|27.55|27.58|127000
760541|575|COLB|2013-12-27|28.22|28.22|27.75|27.91|166400
760542|575|COLB|2013-12-26|28.2|28.29|27.36|28.19|203800
760543|575|COLB|2013-12-24|28.22|28.37|27.91|28.02|51600
760544|575|COLB|2013-12-23|27.65|28.26|27.58|28.26|239900
760545|575|COLB|2013-12-20|26.94|27.6|26.94|27.41|720000
760546|575|COLB|2013-12-19|26.96|27.02|26.65|26.81|221400
760547|575|COLB|2013-12-18|26.52|27.1|26.06|27.08|371500
760548|575|COLB|2013-12-17|26.63|26.74|26.15|26.51|209700
760549|575|COLB|2013-12-16|26.12|26.77|26.1|26.71|146800
760550|575|COLB|2013-12-13|26.24|26.36|25.9|26.09|132600
760551|575|COLB|2013-12-12|26.02|26.51|26.02|26.26|108400
760552|575|COLB|2013-12-11|26.4|26.55|26|26.08|123200
760553|575|COLB|2013-12-10|26.79|26.95|26.39|26.41|127400
760554|575|COLB|2013-12-09|26.94|26.96|26.64|26.91|206700
760555|575|COLB|2013-12-06|26.74|27.42|26.74|26.94|163300
760556|575|COLB|2013-12-05|26.65|26.82|26.56|26.65|127500
760557|575|COLB|2013-12-04|26.66|27.13|26.5|26.72|131800
760558|575|COLB|2013-12-03|26.94|27.22|26.26|26.69|251500
760559|575|COLB|2013-12-02|27.73|27.82|27|27.05|237100
756609|572|CLCT|2014-01-17|18.02|18.4|18|18.19|35600
756610|572|CLCT|2014-01-16|17.98|18.19|17.98|18.09|56800
756611|572|CLCT|2014-01-15|18.03|18.16|17.87|17.95|28800
756612|572|CLCT|2014-01-14|17.89|18.19|17.88|17.92|20000
756613|572|CLCT|2014-01-13|17.94|18.12|17.85|17.87|23200
756614|572|CLCT|2014-01-10|17.89|18.75|17.79|17.92|57200
756615|572|CLCT|2014-01-09|18|18.1|17.88|17.96|36300
756616|572|CLCT|2014-01-08|17.96|18|17.84|17.98|24100
756617|572|CLCT|2014-01-07|17.61|17.9|17.61|17.87|23300
756618|572|CLCT|2014-01-06|17.5|17.74|17.5|17.55|42800
756619|572|CLCT|2014-01-03|17.41|17.5|17.22|17.49|20300
756620|572|CLCT|2014-01-02|17.16|17.4|17.12|17.3|36000
756621|572|CLCT|2013-12-31|17.02|17.29|17.02|17.15|46700
756622|572|CLCT|2013-12-30|17.11|17.11|17|17.11|50400
756623|572|CLCT|2013-12-27|17|17.08|16.96|17.08|16100
756624|572|CLCT|2013-12-26|16.99|17.05|16.8|16.98|35100
756625|572|CLCT|2013-12-24|16.86|16.98|16.7|16.9|10100
756626|572|CLCT|2013-12-23|17.11|17.11|16.52|16.75|48700
756627|572|CLCT|2013-12-20|16.81|17.03|16.66|17.03|160900
756628|572|CLCT|2013-12-19|16.39|16.78|16.31|16.75|24900
756629|572|CLCT|2013-12-18|16.7|16.7|16.23|16.53|27700
756630|572|CLCT|2013-12-17|16.78|16.84|16.34|16.7|39100
756631|572|CLCT|2013-12-16|16.3|16.69|16.14|16.69|42300
756632|572|CLCT|2013-12-13|15.93|16.25|15.88|16.2|36400
756633|572|CLCT|2013-12-12|15.76|15.9|15.75|15.89|24600
756634|572|CLCT|2013-12-11|15.86|16.03|15.79|15.89|31600
756635|572|CLCT|2013-12-10|15.65|16.05|15.63|15.74|24000
756636|572|CLCT|2013-12-09|16.07|16.07|15.5|15.6|45200
756637|572|CLCT|2013-12-06|16.02|16.29|15.88|15.94|37800
756638|572|CLCT|2013-12-05|16.2|16.29|15.96|16.05|20500
756639|572|CLCT|2013-12-04|16.24|16.51|16.18|16.28|27200
756640|572|CLCT|2013-12-03|16.24|16.53|16.16|16.29|11200
756641|572|CLCT|2013-12-02|16.59|16.75|16.17|16.17|30800
716544|536|CIZN|2014-01-17|18.5|18.86|18.5|18.86|900
716545|536|CIZN|2014-01-16|18.31|18.61|18.31|18.61|200
716546|536|CIZN|2014-01-15|19|19|18.38|18.38|800
716547|536|CIZN|2014-01-14|19|19|18.37|18.37|500
716548|536|CIZN|2014-01-13|18.37|18.37|18.37|18.37|100
716549|536|CIZN|2014-01-10|18.05|18.71|18.05|18.71|400
774970|588|CBIN|2013-12-13|19.4|19.4|19.4|19.4|200
774971|588|CBIN|2013-12-12|19.49|19.76|19.49|19.76|2200
774972|588|CBIN|2013-12-11|19.5|19.7|19.35|19.7|2500
774973|588|CBIN|2013-12-10|19.54|19.56|19.48|19.56|1100
774974|588|CBIN|2013-12-09|19.5|19.8|19.38|19.7|3600
774975|588|CBIN|2013-12-06|19.57|19.65|19.25|19.59|4100
774976|588|CBIN|2013-12-05|19.7|19.7|19.4|19.57|3700
774977|588|CBIN|2013-12-04|19.8|19.8|19.55|19.7|1300
774978|588|CBIN|2013-12-03|19.89|19.89|19.89|19.89|300
774979|588|CBIN|2013-12-02|19.99|19.99|19.99|19.99|100
770975|584|CVGI|2014-01-17|7.59|7.75|7.54|7.58|60600
770976|584|CVGI|2014-01-16|7.55|7.72|7.5|7.61|124400
770977|584|CVGI|2014-01-15|7.53|7.63|7.42|7.59|151000
770978|584|CVGI|2014-01-14|7.31|7.55|7.21|7.53|105100
770979|584|CVGI|2014-01-13|7.52|7.61|7.22|7.3|112300
770980|584|CVGI|2014-01-10|7.56|7.59|7.42|7.52|68600
770981|584|CVGI|2014-01-09|7.42|7.63|7.36|7.55|158400
770982|584|CVGI|2014-01-08|7.61|7.73|7.35|7.4|149700
770983|584|CVGI|2014-01-07|7.54|7.69|7.5|7.64|126300
770984|584|CVGI|2014-01-06|7.43|7.62|7.32|7.51|269300
770985|584|CVGI|2014-01-03|7.2|7.37|7.19|7.33|67500
770986|584|CVGI|2014-01-02|7.27|7.43|7.1|7.15|102500
770987|584|CVGI|2013-12-31|7.34|7.43|7.26|7.27|126600
770988|584|CVGI|2013-12-30|7.3|7.4|7.27|7.3|89800
770989|584|CVGI|2013-12-27|7.26|7.4|7.26|7.3|115900
770990|584|CVGI|2013-12-26|7.57|7.81|7.27|7.29|137100
770991|584|CVGI|2013-12-24|7.55|7.65|7.55|7.59|65500
770992|584|CVGI|2013-12-23|7.28|7.55|7.28|7.51|113000
770993|584|CVGI|2013-12-20|7.3|7.39|7.18|7.27|612900
770994|584|CVGI|2013-12-19|7.3|7.32|7.22|7.28|97100
770995|584|CVGI|2013-12-18|7.35|7.39|7.2|7.3|138400
770996|584|CVGI|2013-12-17|7.33|7.33|7.27|7.3|163500
770997|584|CVGI|2013-12-16|7.32|7.43|7.26|7.35|92500
770998|584|CVGI|2013-12-13|7.24|7.35|7.24|7.26|115600
770999|584|CVGI|2013-12-12|7.18|7.28|7.12|7.2|106300
771000|584|CVGI|2013-12-11|7.36|7.4|7.03|7.15|142000
771001|584|CVGI|2013-12-10|7.34|7.42|7.29|7.32|68600
771002|584|CVGI|2013-12-09|7.3|7.57|7.25|7.33|126600
771003|584|CVGI|2013-12-06|7.66|7.7|7.31|7.33|165000
771004|584|CVGI|2013-12-05|7.31|7.62|7.21|7.55|150900
771005|584|CVGI|2013-12-04|7.22|7.45|7.19|7.33|148700
771006|584|CVGI|2013-12-03|7.13|7.25|6.96|7.23|161500
771007|584|CVGI|2013-12-02|7.63|7.69|7.06|7.12|244800
783436|595|CGEN|2014-01-17|11.04|11.36|10.99|11.18|156200
783437|595|CGEN|2014-01-16|11.16|11.23|10.87|11|295400
783438|595|CGEN|2014-01-15|11.21|11.25|10.99|11.16|343600
783439|595|CGEN|2014-01-14|11.07|11.2|10.77|11.04|251800
783440|595|CGEN|2014-01-13|10.53|11.47|10.53|10.95|496200
783441|595|CGEN|2014-01-10|10.2|10.24|9.97|10.22|184100
783442|595|CGEN|2014-01-09|10.05|10.21|9.98|10.19|213600
783443|595|CGEN|2014-01-08|10.41|10.62|9.9|10|469800
783444|595|CGEN|2014-01-07|9.91|10.14|9.74|10.05|436500
783445|595|CGEN|2014-01-06|9.56|9.69|9.36|9.53|222700
783446|595|CGEN|2014-01-03|9.02|9.3|8.96|9.12|111400
783447|595|CGEN|2014-01-02|9.12|9.21|8.76|8.96|148600
783448|595|CGEN|2013-12-31|8.7|8.97|8.7|8.95|97300
783449|595|CGEN|2013-12-30|8.41|8.84|8.37|8.68|133200
783450|595|CGEN|2013-12-27|8.43|8.5|8.31|8.39|125500
783451|595|CGEN|2013-12-26|8.59|8.69|8.37|8.47|171300
783452|595|CGEN|2013-12-24|8.77|8.79|8.55|8.68|94700
783453|595|CGEN|2013-12-23|8.39|8.74|8.35|8.65|237000
783454|595|CGEN|2013-12-20|8.15|8.33|8.15|8.22|120000
783455|595|CGEN|2013-12-19|8.26|8.28|8.15|8.17|84800
783456|595|CGEN|2013-12-18|8.04|8.29|8|8.15|192600
783457|595|CGEN|2013-12-17|8.12|8.27|7.97|8.04|323800
783458|595|CGEN|2013-12-16|8.66|8.66|7.96|8.22|373700
783459|595|CGEN|2013-12-13|8.45|8.87|8.1|8.7|415400
783460|595|CGEN|2013-12-12|8.96|9.01|7.92|8.36|1040200
783461|595|CGEN|2013-12-11|9.44|9.46|9.18|9.29|175000
783462|595|CGEN|2013-12-10|9.48|9.48|9.05|9.18|219400
783463|595|CGEN|2013-12-09|9.73|9.73|9.3|9.6|169900
783464|595|CGEN|2013-12-06|9.87|9.9|9.55|9.58|123300
783465|595|CGEN|2013-12-05|9.88|9.88|9.67|9.73|77400
783466|595|CGEN|2013-12-04|9.96|10.11|9.83|9.9|68200
783467|595|CGEN|2013-12-03|10.25|10.25|10|10.07|70400
783468|595|CGEN|2013-12-02|10.33|10.33|10.09|10.27|143600
782783|594|GSJK|2014-01-17|21.52|21.75|21.39|21.5|3700
782784|594|GSJK|2014-01-16|21.3|21.98|21.3|21.31|1200
765766|579|CBMX|2013-12-26|2.3|2.35|2.26|2.26|354500
765767|579|CBMX|2013-12-24|2.3|2.32|2.26|2.26|168100
765768|579|CBMX|2013-12-23|2.54|2.55|2.26|2.28|1348200
765769|579|CBMX|2013-12-20|2.29|2.29|2.2|2.25|456000
765770|579|CBMX|2013-12-19|2.21|2.27|2.2|2.24|484000
765771|579|CBMX|2013-12-18|2.29|2.33|2.15|2.23|712300
765772|579|CBMX|2013-12-17|2.5|2.5|2.14|2.3|2721000
765773|579|CBMX|2013-12-16|2.78|2.92|2.66|2.85|290300
765774|579|CBMX|2013-12-13|2.73|2.85|2.63|2.79|303600
765775|579|CBMX|2013-12-12|2.72|2.88|2.65|2.67|217800
765776|579|CBMX|2013-12-11|2.9|2.92|2.7|2.72|356400
765777|579|CBMX|2013-12-10|3.04|3.04|2.86|2.88|403200
765778|579|CBMX|2013-12-09|3.01|3.18|2.9|3.01|556200
765779|579|CBMX|2013-12-06|3.04|3.53|2.95|3|2535700
765780|579|CBMX|2013-12-05|3.49|3.7|2.9|2.95|5859000
765781|579|CBMX|2013-12-04|2.55|2.66|2.46|2.5|283200
765782|579|CBMX|2013-12-03|2.55|2.58|2.42|2.58|355000
765783|579|CBMX|2013-12-02|2.62|2.65|2.51|2.53|304900
761833|576|CBRX|2014-01-17|6.94|7.14|6.89|7.08|109100
761834|576|CBRX|2014-01-16|6.84|6.93|6.77|6.93|51300
761835|576|CBRX|2014-01-15|6.78|6.91|6.7|6.87|21600
761836|576|CBRX|2014-01-14|6.84|6.93|6.7|6.78|31800
761837|576|CBRX|2014-01-13|6.82|6.95|6.74|6.83|144600
761838|576|CBRX|2014-01-10|6.6|6.82|6.58|6.79|223500
761839|576|CBRX|2014-01-09|6.54|6.61|6.54|6.59|67400
761840|576|CBRX|2014-01-08|6.63|6.65|6.53|6.56|40400
761841|576|CBRX|2014-01-07|6.68|6.68|6.57|6.66|22500
761842|576|CBRX|2014-01-06|6.62|6.75|6.6|6.65|136800
761843|576|CBRX|2014-01-03|6.59|6.62|6.55|6.6|42900
761844|576|CBRX|2014-01-02|6.6|6.68|6.51|6.62|38300
761845|576|CBRX|2013-12-31|6.59|6.61|6.48|6.61|45400
761846|576|CBRX|2013-12-30|6.49|6.62|6.49|6.57|49200
761847|576|CBRX|2013-12-27|6.55|6.62|6.51|6.54|157300
761848|576|CBRX|2013-12-26|6.56|6.64|6.54|6.61|47200
761849|576|CBRX|2013-12-24|6.68|6.71|6.5|6.54|28000
761850|576|CBRX|2013-12-23|6.62|6.67|6.56|6.64|51600
761851|576|CBRX|2013-12-20|6.49|6.63|6.44|6.61|218000
761852|576|CBRX|2013-12-19|6.43|6.48|6.43|6.45|37600
761853|576|CBRX|2013-12-18|6.4|6.47|6.36|6.47|56500
761854|576|CBRX|2013-12-17|6.4|6.49|6.39|6.4|29900
761855|576|CBRX|2013-12-16|6.41|6.64|6.37|6.43|91200
761856|576|CBRX|2013-12-13|6.37|6.55|6.37|6.43|27700
761857|576|CBRX|2013-12-12|6.53|6.53|6.35|6.38|52900
761858|576|CBRX|2013-12-11|6.6|6.7|6.51|6.59|17900
761859|576|CBRX|2013-12-10|6.63|6.7|6.51|6.6|41800
761860|576|CBRX|2013-12-09|6.82|6.82|6.5|6.67|137700
761861|576|CBRX|2013-12-06|6.91|7|6.76|6.81|80100
761862|576|CBRX|2013-12-05|6.9|7|6.87|6.91|51000
761863|576|CBRX|2013-12-04|6.95|6.95|6.87|6.9|22900
761864|576|CBRX|2013-12-03|6.93|6.95|6.86|6.94|53200
761865|576|CBRX|2013-12-02|6.43|6.93|6.4|6.84|116800
798234|608|CNOB|2014-01-17|39.75|40|39.75|39.83|5700
798235|608|CNOB|2014-01-16|39.75|40|39.68|39.68|3200
798236|608|CNOB|2014-01-15|39.91|39.95|39.91|39.95|800
798237|608|CNOB|2014-01-14|39.25|39.95|39.25|39.94|9100
798238|608|CNOB|2014-01-13|39.98|40|39.25|39.6|5500
798239|608|CNOB|2014-01-10|39.53|39.75|39.51|39.6|2400
798240|608|CNOB|2014-01-09|38.59|40|38.59|40|7900
798241|608|CNOB|2014-01-08|39.41|39.44|39.16|39.39|6000
798242|608|CNOB|2014-01-07|38.62|38.81|38.62|38.81|800
798243|608|CNOB|2014-01-06|39.5|39.54|38.55|38.84|4700
798244|608|CNOB|2014-01-03|39.63|40|39.51|39.69|1200
798245|608|CNOB|2014-01-02|39.62|39.62|39.62|39.62|8100
798246|608|CNOB|2013-12-31|39.73|39.8|39.55|39.63|1700
798247|608|CNOB|2013-12-30|39.58|40|39.58|39.81|2100
798248|608|CNOB|2013-12-27|39.82|39.82|39.35|39.58|1900
798249|608|CNOB|2013-12-26|39.75|39.85|39.62|39.62|2900
798250|608|CNOB|2013-12-24|39.86|39.86|39.66|39.74|1200
798251|608|CNOB|2013-12-23|40|40|39.8|40|1700
798252|608|CNOB|2013-12-20|39.92|40.45|39.82|40|12600
798253|608|CNOB|2013-12-19|39.98|40|39.82|39.94|25500
798254|608|CNOB|2013-12-18|39.3|40.01|39|40.01|3600
798255|608|CNOB|2013-12-17|39.6|39.6|39.3|39.3|1100
798256|608|CNOB|2013-12-16|38.68|39.5|38.68|39.22|4900
798257|608|CNOB|2013-12-13|38.55|39.15|38.55|38.69|2200
798258|608|CNOB|2013-12-12|38.8|39.05|38.8|38.86|2200
798259|608|CNOB|2013-12-11|38.75|39.01|38.55|39.01|5600
798260|608|CNOB|2013-12-10|38.5|39.07|38.4|38.85|25400
776258|589|ESXB|2014-01-10|3.8|3.82|3.78|3.82|5000
776259|589|ESXB|2014-01-09|3.8|3.8|3.8|3.8|19100
776260|589|ESXB|2014-01-08|3.75|3.82|3.75|3.82|30400
776261|589|ESXB|2014-01-07|3.8|3.8|3.75|3.78|23200
776262|589|ESXB|2014-01-06|3.78|3.83|3.75|3.8|32600
776263|589|ESXB|2014-01-03|3.73|3.73|3.73|3.73|100
776264|589|ESXB|2014-01-02|3.75|3.77|3.75|3.77|26900
776265|589|ESXB|2013-12-31|3.72|3.79|3.72|3.76|4000
776266|589|ESXB|2013-12-30|3.79|3.79|3.66|3.75|6500
776267|589|ESXB|2013-12-27|3.74|3.79|3.71|3.79|13600
776268|589|ESXB|2013-12-26|3.7|3.75|3.7|3.74|6000
776269|589|ESXB|2013-12-24|3.71|3.73|3.71|3.71|2600
776270|589|ESXB|2013-12-23|3.68|3.74|3.68|3.72|2200
776271|589|ESXB|2013-12-20|3.71|3.74|3.7|3.7|4100
776272|589|ESXB|2013-12-19|3.71|3.74|3.71|3.74|4400
776273|589|ESXB|2013-12-18|3.71|3.74|3.71|3.73|1600
776274|589|ESXB|2013-12-17|3.73|3.75|3.7|3.73|7600
776275|589|ESXB|2013-12-16|3.72|3.75|3.7|3.75|4600
776276|589|ESXB|2013-12-13|3.71|3.73|3.71|3.73|4100
776277|589|ESXB|2013-12-12|3.73|3.75|3.72|3.72|6700
776278|589|ESXB|2013-12-11|3.79|3.79|3.74|3.74|900
776279|589|ESXB|2013-12-10|3.78|3.78|3.71|3.75|1400
776280|589|ESXB|2013-12-09|3.73|3.75|3.69|3.75|4800
776281|589|ESXB|2013-12-06|3.65|3.8|3.65|3.69|500
776282|589|ESXB|2013-12-05|3.81|3.81|3.63|3.77|5400
776283|589|ESXB|2013-12-04|3.72|3.72|3.71|3.71|500
776284|589|ESXB|2013-12-03|3.75|3.75|3.72|3.74|4800
776285|589|ESXB|2013-12-02|3.7|3.83|3.69|3.76|31800
815518|624|CRVL|2014-01-17|48.25|48.96|47.74|48.13|24900
815519|624|CRVL|2014-01-16|48.53|49.12|48.15|48.37|59300
815520|624|CRVL|2014-01-15|47.97|49.11|47.84|48.67|60000
815521|624|CRVL|2014-01-14|47.9|48.74|47.57|48.08|61000
815522|624|CRVL|2014-01-13|47.93|48.75|47.12|47.73|66200
815523|624|CRVL|2014-01-10|47.53|48.29|46.9|48|73400
815524|624|CRVL|2014-01-09|46.85|47.73|46.66|47.68|35600
815525|624|CRVL|2014-01-08|46.77|48.28|46.17|46.6|63100
815526|624|CRVL|2014-01-07|46.15|47.11|46.12|46.7|49200
815527|624|CRVL|2014-01-06|48.26|49.07|45.88|46.13|49200
815528|624|CRVL|2014-01-03|47.4|48.72|47.4|48.17|50400
815529|624|CRVL|2014-01-02|46.89|47.37|46.08|47.36|43700
815530|624|CRVL|2013-12-31|47.01|47.64|46.59|46.7|59200
815531|624|CRVL|2013-12-30|46.96|47.53|46.36|46.9|33500
815532|624|CRVL|2013-12-27|47.48|47.48|46.79|47.16|19100
815533|624|CRVL|2013-12-26|48.15|48.15|47.3|47.39|22100
815534|624|CRVL|2013-12-24|47.03|48.61|47.03|48.06|23900
815535|624|CRVL|2013-12-23|47.02|48.14|46.54|47.24|54800
815536|624|CRVL|2013-12-20|46|47.48|45.09|46.91|214300
815537|624|CRVL|2013-12-19|46.09|46.21|45.53|45.93|52100
815538|624|CRVL|2013-12-18|46.08|46.2|45.77|46.09|42400
815539|624|CRVL|2013-12-17|46.15|46.53|45.16|45.88|94000
815540|624|CRVL|2013-12-16|45.85|47.62|45.85|46.38|77400
815541|624|CRVL|2013-12-13|45.99|46.56|45.71|45.8|36100
815542|624|CRVL|2013-12-12|45.58|47.09|45.48|45.73|55700
815543|624|CRVL|2013-12-11|46|46.16|45.27|45.41|38500
815544|624|CRVL|2013-12-10|45.85|46.31|45.71|45.91|45800
815545|624|CRVL|2013-12-09|46.34|46.93|45.51|45.79|92100
815546|624|CRVL|2013-12-06|46.75|47.33|44.94|46.16|21600
815547|624|CRVL|2013-12-05|45.89|46.52|45.88|46.26|22800
815548|624|CRVL|2013-12-04|45.66|46.31|45.5|45.8|23400
815549|624|CRVL|2013-12-03|45.08|46.49|44.94|45.66|156200
815550|624|CRVL|2013-12-02|46.25|46.71|44.7|45.27|28700
812362|621|CRTX|2014-01-17|9.67|9.67|9.6|9.63|32200
812363|621|CRTX|2014-01-16|9.55|9.65|9.53|9.65|56400
812364|621|CRTX|2014-01-15|9.56|9.57|9.54|9.57|51400
812365|621|CRTX|2014-01-14|9.63|9.63|9.54|9.57|60300
812366|621|CRTX|2014-01-13|9.59|9.69|9.48|9.56|92200
812367|621|CRTX|2014-01-10|9.62|9.64|9.56|9.62|19800
812368|621|CRTX|2014-01-09|9.59|9.62|9.51|9.62|67300
812369|621|CRTX|2014-01-08|9.54|9.62|9.51|9.58|56900
812370|621|CRTX|2014-01-07|9.53|9.61|9.5|9.53|63200
812371|621|CRTX|2014-01-06|9.56|9.63|9.48|9.57|118800
812372|621|CRTX|2014-01-03|9.5|9.5|9.49|9.5|52800
812373|621|CRTX|2014-01-02|9.48|9.5|9.48|9.49|40400
812374|621|CRTX|2013-12-31|9.5|9.5|9.48|9.49|22200
812375|621|CRTX|2013-12-30|9.51|9.53|9.48|9.48|34600
812376|621|CRTX|2013-12-27|9.5|9.5|9.48|9.48|25800
812377|621|CRTX|2013-12-26|9.49|9.49|9.48|9.48|26800
812378|621|CRTX|2013-12-24|9.49|9.49|9.48|9.48|9200
798261|608|CNOB|2013-12-09|38.11|38.5|38.11|38.3|5300
798262|608|CNOB|2013-12-06|38.54|38.54|38.26|38.26|1500
798263|608|CNOB|2013-12-05|38.99|38.99|37.6|38.2|1600
798264|608|CNOB|2013-12-04|37.83|38.42|37.75|37.9|8900
798265|608|CNOB|2013-12-03|38.54|38.54|37.61|37.79|2200
798266|608|CNOB|2013-12-02|37.5|38.65|37.48|38.45|16400
794316|605|CCUR|2014-01-17|8|8|7.88|7.98|19600
794317|605|CCUR|2014-01-16|7.96|8.13|7.86|7.96|44900
794318|605|CCUR|2014-01-15|7.85|8.04|7.84|7.89|28900
794319|605|CCUR|2014-01-14|7.82|7.98|7.82|7.86|22000
794320|605|CCUR|2014-01-13|7.94|8.1|7.77|7.79|26500
794321|605|CCUR|2014-01-10|7.95|8|7.81|7.94|44000
794322|605|CCUR|2014-01-09|7.95|8.05|7.94|7.99|16300
794323|605|CCUR|2014-01-08|8.1|8.14|7.88|7.94|34900
794324|605|CCUR|2014-01-07|8.14|8.2|8.05|8.13|59100
794325|605|CCUR|2014-01-06|8.03|8.33|8|8.16|47000
794326|605|CCUR|2014-01-03|8.1|8.16|8.06|8.06|11100
794327|605|CCUR|2014-01-02|8.11|8.17|8.04|8.14|24800
794328|605|CCUR|2013-12-31|8.07|8.32|8.07|8.17|113500
794329|605|CCUR|2013-12-30|7.98|8.23|7.98|8.06|72100
794330|605|CCUR|2013-12-27|7.96|8.01|7.95|8.01|44800
794331|605|CCUR|2013-12-26|7.84|8|7.84|7.92|52300
794332|605|CCUR|2013-12-24|7.82|7.85|7.8|7.84|22000
794333|605|CCUR|2013-12-23|7.77|7.84|7.75|7.82|43400
794334|605|CCUR|2013-12-20|7.53|7.77|7.53|7.76|36600
794335|605|CCUR|2013-12-19|7.61|7.65|7.53|7.58|39600
794336|605|CCUR|2013-12-18|7.8|7.85|7.55|7.67|72300
794337|605|CCUR|2013-12-17|7.8|7.86|7.69|7.76|32600
794338|605|CCUR|2013-12-16|7.77|7.87|7.64|7.83|38500
794339|605|CCUR|2013-12-13|7.75|7.83|7.7|7.77|43200
794340|605|CCUR|2013-12-12|7.73|7.89|7.71|7.71|21500
794341|605|CCUR|2013-12-11|7.75|7.9|7.7|7.72|42600
794342|605|CCUR|2013-12-10|7.9|7.96|7.82|7.9|48500
794343|605|CCUR|2013-12-09|7.61|7.89|7.57|7.87|98600
794344|605|CCUR|2013-12-06|7.52|7.6|7.44|7.6|16700
794345|605|CCUR|2013-12-05|7.54|7.63|7.39|7.5|20000
794346|605|CCUR|2013-12-04|7.7|7.7|7.44|7.53|50200
794347|605|CCUR|2013-12-03|7.44|7.72|7.42|7.69|35200
794348|605|CCUR|2013-12-02|7.53|7.65|7.47|7.48|13500
802388|612|CTCT|2014-01-17|32.26|32.91|32.02|32.43|548200
802389|612|CTCT|2014-01-16|30.33|32.41|29.87|32.26|760200
802390|612|CTCT|2014-01-15|29.71|30.5|29.61|30.3|305200
802391|612|CTCT|2014-01-14|28.93|29.61|28.54|29.52|258600
802392|612|CTCT|2014-01-13|29.89|30.31|28.52|28.74|344800
802393|612|CTCT|2014-01-10|29.74|30.08|29.37|29.97|145700
802394|612|CTCT|2014-01-09|30.27|30.27|29.27|29.69|174600
802395|612|CTCT|2014-01-08|30.35|30.67|29.79|30.18|212800
802396|612|CTCT|2014-01-07|29.5|30.84|29.5|30.28|498800
802397|612|CTCT|2014-01-06|30.29|30.32|28.96|29.47|428200
802398|612|CTCT|2014-01-03|30.23|30.6|29.7|30.24|196000
802399|612|CTCT|2014-01-02|30.88|30.92|29.74|30.24|412900
802400|612|CTCT|2013-12-31|30.02|31.21|29.88|31.07|444300
802401|612|CTCT|2013-12-30|30|30.11|29.51|30.08|355700
802402|612|CTCT|2013-12-27|29.9|30.37|29.14|30.05|331100
802403|612|CTCT|2013-12-26|29.86|30.25|29.54|29.73|283100
802404|612|CTCT|2013-12-24|29.72|30|29.61|29.78|189200
802405|612|CTCT|2013-12-23|30.83|31.36|29.6|29.78|394400
802406|612|CTCT|2013-12-20|29.85|31.34|28.84|30.6|1687900
802407|612|CTCT|2013-12-19|27.67|28.95|27.35|28.64|543300
802408|612|CTCT|2013-12-18|27.18|27.81|26.57|27.64|356000
802409|612|CTCT|2013-12-17|27.28|27.42|26.65|27.12|180500
802410|612|CTCT|2013-12-16|27.09|27.5|26.96|27.34|220200
802411|612|CTCT|2013-12-13|26.28|27.37|26.05|26.99|274500
802412|612|CTCT|2013-12-12|26.96|26.98|25.97|26.3|264400
802413|612|CTCT|2013-12-11|27.18|27.3|26.5|26.99|382300
802414|612|CTCT|2013-12-10|26.74|27.31|26.51|27.08|274100
802415|612|CTCT|2013-12-09|26.79|27.07|26.44|26.8|224200
802416|612|CTCT|2013-12-06|27.06|27.39|26.31|26.83|190200
802417|612|CTCT|2013-12-05|25.2|27.33|24.93|26.98|617400
802418|612|CTCT|2013-12-04|25.86|26.11|25.25|25.27|458100
802419|612|CTCT|2013-12-03|26.12|26.25|25.69|25.87|359200
802420|612|CTCT|2013-12-02|27.37|27.37|26.07|26.29|369600
798470|609|CONN|2014-01-17|69.64|69.8|67.01|67.35|935500
798471|609|CONN|2014-01-16|63.75|70.6|62.69|69.57|2538500
798472|609|CONN|2014-01-15|66.98|67.73|65.18|66.95|1201000
798473|609|CONN|2014-01-14|67.8|68.5|66.52|66.86|679500
798474|609|CONN|2014-01-13|70.45|70.75|67.22|67.55|995500
798475|609|CONN|2014-01-10|72.01|73|68.83|70.55|1639300
716550|536|CIZN|2014-01-09|18.65|19|18.65|19|900
716551|536|CIZN|2014-01-08|18.65|18.76|17.94|18.7|2500
716552|536|CIZN|2014-01-07|18.65|18.65|18.65|18.65|300
716553|536|CIZN|2014-01-06|18.63|18.63|18.63|18.63|0
716554|536|CIZN|2014-01-03|18.63|18.63|18.63|18.63|200
716555|536|CIZN|2014-01-02|18.65|18.65|18.35|18.64|1500
716556|536|CIZN|2013-12-31|18.2|18.76|18.08|18.6|10000
716557|536|CIZN|2013-12-30|18.03|18.31|18.03|18.09|1900
716558|536|CIZN|2013-12-27|18.04|18.04|18.04|18.04|200
716559|536|CIZN|2013-12-26|18.01|18.01|18|18|300
716560|536|CIZN|2013-12-24|18.2|18.2|18.02|18.02|300
716561|536|CIZN|2013-12-23|18.06|18.1|18.06|18.1|300
716562|536|CIZN|2013-12-20|18.14|18.29|18|18|1100
716563|536|CIZN|2013-12-19|18.31|18.31|17.78|18|2000
716564|536|CIZN|2013-12-18|17.97|17.97|17.76|17.76|300
716565|536|CIZN|2013-12-17|17.75|18|17.68|18|2200
716566|536|CIZN|2013-12-16|17.8|17.8|17.8|17.8|200
716567|536|CIZN|2013-12-13|17.98|17.98|17.8|17.93|3200
716568|536|CIZN|2013-12-12|18.01|18.4|17.96|17.96|4300
716569|536|CIZN|2013-12-11|18.22|18.22|18.02|18.02|600
716570|536|CIZN|2013-12-10|18.01|18.01|18.01|18.01|300
716571|536|CIZN|2013-12-09|18.07|18.6|18.07|18.6|800
716572|536|CIZN|2013-12-06|18.25|18.25|18|18.1|5100
716573|536|CIZN|2013-12-05|17.95|17.95|17.95|17.95|0
716574|536|CIZN|2013-12-04|17.95|17.95|17.95|17.95|200
716575|536|CIZN|2013-12-03|18.03|18.03|18.03|18.03|300
716576|536|CIZN|2013-12-02|18.1|18.1|18.1|18.1|100
846389|658|XTEX|2014-01-17|27.84|28|27.32|27.48|301600
846390|658|XTEX|2014-01-16|27.56|28.21|27.3|27.71|533400
846391|658|XTEX|2014-01-15|26.94|27.3|26.9|27.22|127500
846392|658|XTEX|2014-01-14|27.04|27.36|26.86|27|185500
846393|658|XTEX|2014-01-13|26.75|27.41|26.53|27.08|229800
846394|658|XTEX|2014-01-10|27.11|27.27|26.67|26.92|186500
846395|658|XTEX|2014-01-09|27|27.45|26.75|27.32|254500
846396|658|XTEX|2014-01-08|27.23|27.23|26.71|26.91|208800
846397|658|XTEX|2014-01-07|27.2|27.31|26.86|27.29|145700
846398|658|XTEX|2014-01-06|27.33|27.36|26.79|27.24|126400
846399|658|XTEX|2014-01-03|27.65|27.92|27.04|27.36|266700
846400|658|XTEX|2014-01-02|27.62|27.9|27.39|27.65|243400
846401|658|XTEX|2013-12-31|27.45|27.8|27.43|27.6|169800
846402|658|XTEX|2013-12-30|27.03|27.81|26.88|27.58|306800
846403|658|XTEX|2013-12-27|27|27.39|26.77|27.15|214400
846404|658|XTEX|2013-12-26|26.86|27.4|26.62|27.04|240800
846405|658|XTEX|2013-12-24|26.25|26.96|26.25|26.86|147200
846406|658|XTEX|2013-12-23|26.03|26.83|25.93|26.4|456900
846407|658|XTEX|2013-12-20|26.08|26.52|25.71|26.09|633400
846408|658|XTEX|2013-12-19|26.21|26.5|25.78|26.2|379300
846409|658|XTEX|2013-12-18|26.13|26.27|25.7|26.15|303300
846410|658|XTEX|2013-12-17|25.97|26.18|25.72|26.04|208100
846411|658|XTEX|2013-12-16|25.98|26.45|25.82|26.04|172200
846412|658|XTEX|2013-12-13|25.82|26.5|25.52|25.92|262300
846413|658|XTEX|2013-12-12|25.35|26.29|25.26|25.97|285200
846414|658|XTEX|2013-12-11|25.56|25.76|25.25|25.55|290200
846415|658|XTEX|2013-12-10|26|26.17|25.54|25.73|302400
846416|658|XTEX|2013-12-09|26.43|26.55|25.79|26.04|260600
846417|658|XTEX|2013-12-06|26.06|26.66|25.89|26.38|180700
846418|658|XTEX|2013-12-05|26.3|26.38|25.7|25.94|239800
846419|658|XTEX|2013-12-04|26.49|26.9|26.15|26.23|184300
846420|658|XTEX|2013-12-03|26.64|27.04|26.33|26.54|269300
846421|658|XTEX|2013-12-02|26.62|27.11|26.51|26.75|703800
842471|655|CCRN|2014-01-17|10.81|10.85|10.26|10.56|268100
842472|655|CCRN|2014-01-16|10.52|11|10.52|10.77|382000
842473|655|CCRN|2014-01-15|10.17|10.73|10.06|10.55|448100
842474|655|CCRN|2014-01-14|10|10.33|9.77|10.1|386300
842475|655|CCRN|2014-01-13|10.15|10.17|9.89|10|494800
842476|655|CCRN|2014-01-10|10.3|10.3|9.97|10.15|443500
842477|655|CCRN|2014-01-09|10.25|10.47|10.14|10.28|370900
842478|655|CCRN|2014-01-08|10.13|10.63|10.07|10.19|704300
842479|655|CCRN|2014-01-07|10.19|10.3|9.9|10.01|744300
842480|655|CCRN|2014-01-06|10.6|10.72|10.22|10.46|567700
842481|655|CCRN|2014-01-03|10.44|10.83|10.29|10.58|438400
842482|655|CCRN|2014-01-02|10.11|10.46|10.06|10.37|486600
842483|655|CCRN|2013-12-31|9.75|10.1|9.71|9.98|288700
842484|655|CCRN|2013-12-30|9.75|9.84|9.63|9.73|503800
842485|655|CCRN|2013-12-27|9.91|9.96|9.67|9.75|318300
842486|655|CCRN|2013-12-26|10.18|10.22|9.84|9.98|376700
842487|655|CCRN|2013-12-24|10.25|10.39|10.06|10.1|224400
842488|655|CCRN|2013-12-23|10.01|10.44|10|10.3|448300
782785|594|GSJK|2014-01-15|21.19|21.65|21.05|21.07|16000
782786|594|GSJK|2014-01-14|21.25|21.28|20.64|21.19|4300
782787|594|GSJK|2014-01-13|21.01|21.14|20.65|21.14|2400
782788|594|GSJK|2014-01-10|21.21|21.37|20.31|20.72|7100
782789|594|GSJK|2014-01-09|20.32|21.46|20.23|21.46|11800
782790|594|GSJK|2014-01-08|20.2|20.55|19.81|20.34|8200
782791|594|GSJK|2014-01-07|20.4|20.4|19.61|20.27|13700
782792|594|GSJK|2014-01-06|19.65|19.83|19.19|19.83|10600
782793|594|GSJK|2014-01-03|19.54|19.95|19.15|19.65|25000
782794|594|GSJK|2014-01-02|20.13|20.44|19.57|19.65|14200
782795|594|GSJK|2013-12-31|20.6|21.01|20.06|20.14|8300
782796|594|GSJK|2013-12-30|21|21.02|20.6|20.6|8400
782797|594|GSJK|2013-12-27|21.21|21.21|20.8|20.9|5000
782798|594|GSJK|2013-12-26|20.78|21.5|20.76|21.1|10100
782799|594|GSJK|2013-12-24|20.63|21.11|20.63|20.71|5500
782800|594|GSJK|2013-12-23|20.51|21.24|20.51|21.24|10800
782801|594|GSJK|2013-12-20|20.78|21.18|20.66|20.66|1600
782802|594|GSJK|2013-12-19|21.02|21.34|20.6|20.79|3700
782803|594|GSJK|2013-12-18|20.65|21.91|20.13|20.94|4200
782804|594|GSJK|2013-12-17|21.01|21.94|20.5|20.75|11700
782805|594|GSJK|2013-12-16|20.71|22.17|20.2|21.25|17700
782806|594|GSJK|2013-12-13|20.96|21.18|20.13|20.52|5900
782807|594|GSJK|2013-12-12|20.35|20.86|20.16|20.7|6400
782808|594|GSJK|2013-12-11|19.96|20.84|19.96|20.08|12700
782809|594|GSJK|2013-12-10|19.83|20.17|19.44|19.95|8300
782810|594|GSJK|2013-12-09|20.02|20.02|19.32|19.8|33400
782811|594|GSJK|2013-12-06|19.23|19.26|19.02|19.03|9800
782812|594|GSJK|2013-12-05|19.22|19.73|18.91|19.2|8100
782813|594|GSJK|2013-12-04|19.61|19.75|18.82|19.41|14800
782814|594|GSJK|2013-12-03|19.59|19.77|19.35|19.67|7700
782815|594|GSJK|2013-12-02|19.76|20.06|19.39|19.42|9200
777559|590|CTBI|2014-01-17|42.19|42.71|42|42.33|30100
777560|590|CTBI|2014-01-16|42.89|43.04|41.94|42.16|35100
777561|590|CTBI|2014-01-15|42.69|43.04|41.75|42.94|56300
777562|590|CTBI|2014-01-14|42.81|43.09|42.37|42.89|38500
777563|590|CTBI|2014-01-13|43.45|43.5|42.25|42.81|46900
777564|590|CTBI|2014-01-10|44.09|44.45|42.9|43.48|54600
777565|590|CTBI|2014-01-09|43.97|44.1|43.81|43.98|16900
777566|590|CTBI|2014-01-08|44.15|44.39|43.59|43.94|24300
777567|590|CTBI|2014-01-07|44.07|44.32|43.76|44.09|30100
777568|590|CTBI|2014-01-06|44.26|44.26|43.79|43.79|28100
777569|590|CTBI|2014-01-03|44.57|44.59|43.92|44.18|41300
777570|590|CTBI|2014-01-02|45.14|45.24|44.08|44.36|37100
777571|590|CTBI|2013-12-31|45.19|45.4|45.11|45.16|22500
777572|590|CTBI|2013-12-30|45.21|45.95|44.78|45.07|19800
777573|590|CTBI|2013-12-27|45.47|45.66|44.82|45.34|26700
777574|590|CTBI|2013-12-26|45.74|45.9|45.09|45.36|30200
777575|590|CTBI|2013-12-24|45.07|45.84|45.07|45.4|24200
777576|590|CTBI|2013-12-23|44.69|45.47|44.3|45.47|46900
777577|590|CTBI|2013-12-20|43.69|44.83|43.11|44.39|146800
777578|590|CTBI|2013-12-19|43.84|44.29|43.6|43.6|43100
777579|590|CTBI|2013-12-18|43.32|44.02|43.28|44.02|46700
777580|590|CTBI|2013-12-17|43.42|43.65|42.89|43.35|28800
777581|590|CTBI|2013-12-16|43.06|43.57|42.59|43.49|93400
777582|590|CTBI|2013-12-13|43.33|43.33|42.64|42.99|27100
777583|590|CTBI|2013-12-12|43.12|44.51|42.87|43.14|34600
777584|590|CTBI|2013-12-11|43.72|43.72|43.02|43.16|34000
777585|590|CTBI|2013-12-10|44.66|44.68|43.73|43.87|60000
777586|590|CTBI|2013-12-09|45.67|45.67|44.68|44.85|30500
777587|590|CTBI|2013-12-06|44.8|46.02|44.8|45.57|48500
777588|590|CTBI|2013-12-05|44.2|44.71|43.81|44.32|17700
777589|590|CTBI|2013-12-04|44.3|44.81|43.76|44.13|19600
777590|590|CTBI|2013-12-03|44.55|44.95|44|44.5|32300
777591|590|CTBI|2013-12-02|45.58|46|44.51|44.76|38500
768363|582|CMCSK|2014-01-17|51.35|51.76|51.28|51.65|1469800
768364|582|CMCSK|2014-01-16|52.35|52.35|51.43|51.69|2078300
768365|582|CMCSK|2014-01-15|51.27|52.51|51.15|52.06|3106100
768366|582|CMCSK|2014-01-14|50.6|50.93|50.18|50.79|1471300
768367|582|CMCSK|2014-01-13|51.52|51.57|50.14|50.24|2257900
768368|582|CMCSK|2014-01-10|50.76|51.62|50.69|51.47|1385100
768369|582|CMCSK|2014-01-09|50.95|51.14|50.46|50.89|1564200
768370|582|CMCSK|2014-01-08|50.91|51.45|50.6|50.89|2421200
768371|582|CMCSK|2014-01-07|49.38|51.12|49.32|50.81|3142500
768372|582|CMCSK|2014-01-06|49.19|49.68|48.98|49.26|1529200
768373|582|CMCSK|2014-01-03|49.54|49.75|49.06|49.17|1230600
768374|582|CMCSK|2014-01-02|49.84|49.84|49.34|49.39|1059300
768375|582|CMCSK|2013-12-31|49.6|49.94|49.6|49.88|787800
768376|582|CMCSK|2013-12-30|49.43|49.8|49.38|49.73|769700
798476|609|CONN|2014-01-09|74.01|74.1|72.1|72.24|870000
798477|609|CONN|2014-01-08|74.65|75.63|73.61|74|801100
798478|609|CONN|2014-01-07|76.53|76.99|74.32|74.61|648700
798479|609|CONN|2014-01-06|77.54|77.75|76|76.22|724000
798480|609|CONN|2014-01-03|77.67|78.1|76.16|77.63|575700
798481|609|CONN|2014-01-02|78.12|79.02|76.75|77.03|785300
798482|609|CONN|2013-12-31|77.8|78.79|77.26|78.69|872000
798483|609|CONN|2013-12-30|78.27|78.45|76.94|77.34|587300
798484|609|CONN|2013-12-27|79.52|80.2|76.78|77.62|409700
798485|609|CONN|2013-12-26|78.88|80.34|78.01|79.24|953200
798486|609|CONN|2013-12-24|77.98|79.3|77.81|78.5|325300
798487|609|CONN|2013-12-23|76|79.15|75.31|78.08|1122900
798488|609|CONN|2013-12-20|74.87|75.19|74|75|1264500
798489|609|CONN|2013-12-19|75.05|75.65|74.19|74.59|691900
798490|609|CONN|2013-12-18|76.78|77.24|74.05|75.41|1453300
798491|609|CONN|2013-12-17|76.72|77.49|76.1|76.67|773800
798492|609|CONN|2013-12-16|75.01|77.16|74.26|76.56|1161300
798493|609|CONN|2013-12-13|75.77|76.04|73.9|74.62|761900
798494|609|CONN|2013-12-12|74.84|76.25|74.54|75.42|822200
798495|609|CONN|2013-12-11|76.5|78.46|75|75.25|1767100
798496|609|CONN|2013-12-10|74.6|76.83|74.53|76|1328400
798497|609|CONN|2013-12-09|73.24|75.12|73.02|75.01|1465000
798498|609|CONN|2013-12-06|70.66|76.22|69.89|72.99|3904000
798499|609|CONN|2013-12-05|67.87|71.69|64.2|69.82|6883200
798500|609|CONN|2013-12-04|58.09|59.4|57.61|58.46|1424100
798501|609|CONN|2013-12-03|58.97|59.71|56.26|58.34|1096700
798502|609|CONN|2013-12-02|60.14|60.14|58.44|59.09|792400
833709|641|GLDI|2014-01-17|14.19|14.3|14.19|14.3|7500
833710|641|GLDI|2014-01-16|14.31|14.32|14.26|14.32|25100
833711|641|GLDI|2014-01-15|14.25|14.3|14.24|14.3|11300
833712|641|GLDI|2014-01-14|14.42|14.42|14.33|14.33|2100
833713|641|GLDI|2014-01-13|14.5|14.5|14.31|14.4|6800
833714|641|GLDI|2014-01-10|14.27|14.33|14.27|14.3|11400
833715|641|GLDI|2014-01-09|14.15|14.15|14.1|14.11|1500
833716|641|GLDI|2014-01-08|14.15|14.15|14.02|14.07|7800
833717|641|GLDI|2014-01-07|14.14|14.15|14.09|14.15|7500
833718|641|GLDI|2014-01-06|14.27|14.29|14|14.25|19600
833719|641|GLDI|2014-01-03|14.12|14.23|14.12|14.18|11500
833720|641|GLDI|2014-01-02|14.04|14.1|14.03|14.03|21800
833721|641|GLDI|2013-12-31|13.86|13.97|13.7|13.82|28300
833722|641|GLDI|2013-12-30|13.89|13.89|13.75|13.75|14000
833723|641|GLDI|2013-12-27|14|14|13.93|13.93|36200
833724|641|GLDI|2013-12-26|13.95|13.99|13.9|13.9|14400
833725|641|GLDI|2013-12-24|13.8|13.85|13.8|13.85|8100
833726|641|GLDI|2013-12-23|13.81|13.85|13.76|13.79|16800
833727|641|GLDI|2013-12-20|13.52|13.88|13.52|13.83|9600
833728|641|GLDI|2013-12-19|13.84|13.84|13.67|13.67|13500
833729|641|GLDI|2013-12-18|14.08|14.16|13.96|13.97|34600
833730|641|GLDI|2013-12-17|14.23|14.23|14.19|14.19|6000
833731|641|GLDI|2013-12-16|14.31|14.36|14.25|14.3|41700
833732|641|GLDI|2013-12-13|14.14|14.26|14.14|14.23|13800
833733|641|GLDI|2013-12-12|14.1|14.17|14.1|14.13|10700
833734|641|GLDI|2013-12-11|14.57|14.57|14.4|14.4|61100
833735|641|GLDI|2013-12-10|14.5|14.57|14.49|14.55|20900
833736|641|GLDI|2013-12-09|14.21|14.3|14.21|14.3|6700
833737|641|GLDI|2013-12-06|14.16|14.23|14.12|14.15|5200
833738|641|GLDI|2013-12-05|14.37|14.37|14.07|14.13|63200
833739|641|GLDI|2013-12-04|14.1|14.38|14.1|14.36|37200
833740|641|GLDI|2013-12-03|14.04|14.1|14.04|14.07|15700
833741|641|GLDI|2013-12-02|14.2|14.21|14.03|14.04|16200
831269|638|CACC|2014-01-17|142.57|143.23|138.35|139.12|42100
831270|638|CACC|2014-01-16|136.58|141.52|136.05|140.55|40600
831271|638|CACC|2014-01-15|136.51|138.71|135.4|136.89|34200
831272|638|CACC|2014-01-14|133.92|136.33|133.5|136.09|26600
831273|638|CACC|2014-01-13|133.36|135.83|133|133.82|32200
831274|638|CACC|2014-01-10|129.03|134.18|128.29|134|50200
831275|638|CACC|2014-01-09|128.93|128.93|127.31|128.43|17200
831276|638|CACC|2014-01-08|130.35|130.45|127.76|128.42|23300
831277|638|CACC|2014-01-07|130.3|130.8|127.33|129.81|28600
831278|638|CACC|2014-01-06|131.45|132|128.35|129.52|37700
831279|638|CACC|2014-01-03|129.84|131.93|127.01|131.46|19600
831280|638|CACC|2014-01-02|129.99|130.49|128.62|129.75|30800
831281|638|CACC|2013-12-31|129.4|130.63|127.85|129.99|30300
831282|638|CACC|2013-12-30|126.06|129.09|126.06|129.09|12400
831283|638|CACC|2013-12-27|129.4|129.4|128.35|128.9|18800
831284|638|CACC|2013-12-26|129.8|129.83|128|129.04|20400
831285|638|CACC|2013-12-24|129|129.85|128.8|129.41|27900
831286|638|CACC|2013-12-23|130.35|130.46|128.71|129.2|41500
812379|621|CRTX|2013-12-23|9.5|9.5|9.48|9.5|40300
812380|621|CRTX|2013-12-20|9.55|9.6|9.48|9.5|97200
812381|621|CRTX|2013-12-19|9.56|9.56|9.49|9.51|70500
812382|621|CRTX|2013-12-18|9.56|9.61|9.46|9.56|424900
812383|621|CRTX|2013-12-17|9.53|9.62|9.49|9.54|71300
812384|621|CRTX|2013-12-16|9.64|9.64|9.46|9.52|93100
812385|621|CRTX|2013-12-13|9.61|9.61|9.54|9.59|77900
812386|621|CRTX|2013-12-12|9.54|9.61|9.51|9.58|64500
812387|621|CRTX|2013-12-11|9.53|9.55|9.5|9.54|82900
812388|621|CRTX|2013-12-10|9.51|9.53|9.49|9.53|183400
812389|621|CRTX|2013-12-09|9.54|9.54|9.49|9.52|40300
812390|621|CRTX|2013-12-06|9.5|9.52|9.47|9.51|79800
812391|621|CRTX|2013-12-05|9.5|9.5|9.46|9.5|320400
812392|621|CRTX|2013-12-04|9.47|9.5|9.47|9.5|33300
812393|621|CRTX|2013-12-03|9.49|9.5|9.48|9.5|48100
812394|621|CRTX|2013-12-02|9.47|9.49|9.46|9.49|91900
773641|587|JCS|2014-01-17|11.6|11.75|11.44|11.7|20600
773642|587|JCS|2014-01-16|11.67|11.68|11.41|11.59|16100
773643|587|JCS|2014-01-15|11.57|11.86|11.5|11.51|26600
773644|587|JCS|2014-01-14|11.47|11.5|11.22|11.49|25100
773645|587|JCS|2014-01-13|11.45|11.84|11.33|11.45|21300
773646|587|JCS|2014-01-10|11.2|11.59|11.12|11.59|65700
773647|587|JCS|2014-01-09|10.96|11.19|10.96|11.19|12700
773648|587|JCS|2014-01-08|11|11.09|10.91|11|19800
773649|587|JCS|2014-01-07|11.02|11.18|10.94|11.06|35100
773650|587|JCS|2014-01-06|11.16|11.2|10.87|10.93|33700
773651|587|JCS|2014-01-03|11|11.15|10.78|10.78|28500
773652|587|JCS|2014-01-02|11.18|11.19|10.95|11.07|12000
773653|587|JCS|2013-12-31|11.12|11.2|11|11.14|4800
773654|587|JCS|2013-12-30|11|11.19|11|11.19|9600
773655|587|JCS|2013-12-27|10.99|11.17|10.96|11.03|12400
773656|587|JCS|2013-12-26|11.03|11.05|10.95|10.99|3300
773657|587|JCS|2013-12-24|11|11.05|10.95|11.05|5400
773658|587|JCS|2013-12-23|11.25|11.25|11|11.06|11200
773659|587|JCS|2013-12-20|11.15|11.32|11.07|11.32|7000
773660|587|JCS|2013-12-19|11.1|11.31|11.05|11.19|4000
773661|587|JCS|2013-12-18|11.05|11.31|10.95|11.22|4200
773662|587|JCS|2013-12-17|11.13|11.15|11.05|11.07|4600
773663|587|JCS|2013-12-16|11.06|11.29|11.06|11.18|2700
773664|587|JCS|2013-12-13|11.19|11.28|11.08|11.2|6100
773665|587|JCS|2013-12-12|11.25|11.25|11.05|11.23|14300
773666|587|JCS|2013-12-11|11.36|11.39|11.27|11.29|28600
773667|587|JCS|2013-12-10|11.35|11.4|11.22|11.36|9600
773668|587|JCS|2013-12-09|11.32|11.52|11.25|11.39|16300
773669|587|JCS|2013-12-06|11.2|11.25|11.19|11.25|28100
773670|587|JCS|2013-12-05|11.21|11.45|11.11|11.19|10900
773671|587|JCS|2013-12-04|11.18|11.56|11.11|11.22|17500
773672|587|JCS|2013-12-03|11.54|11.54|11.11|11.35|10200
773673|587|JCS|2013-12-02|11.59|11.59|11.44|11.5|3200
796928|607|CTWS|2014-01-17|34.9|35.23|34.67|34.79|53100
796929|607|CTWS|2014-01-16|34.73|34.97|34.61|34.74|23000
796930|607|CTWS|2014-01-15|34.73|35.39|34.68|34.93|33500
796931|607|CTWS|2014-01-14|34.68|35.04|34.56|34.76|33300
796932|607|CTWS|2014-01-13|34.8|34.88|34.55|34.58|24300
796933|607|CTWS|2014-01-10|34.7|34.95|34.54|34.84|35200
796934|607|CTWS|2014-01-09|35.01|35.09|34.55|34.61|16900
796935|607|CTWS|2014-01-08|35.14|35.14|34.62|34.97|22600
796936|607|CTWS|2014-01-07|35.1|35.48|34.85|35.09|33500
796937|607|CTWS|2014-01-06|35.1|35.27|34.79|34.89|31400
796938|607|CTWS|2014-01-03|35.01|35.31|34.95|35.04|42900
796939|607|CTWS|2014-01-02|35.42|35.51|35|35|35200
796940|607|CTWS|2013-12-31|35.62|35.75|35.32|35.51|18900
796941|607|CTWS|2013-12-30|35.16|35.98|35.16|35.51|30300
796942|607|CTWS|2013-12-27|35.41|35.55|35.02|35.28|18400
796943|607|CTWS|2013-12-26|36.03|36.03|35.11|35.25|23100
796944|607|CTWS|2013-12-24|35.88|36.45|35.72|36.01|14700
796945|607|CTWS|2013-12-23|35|36.33|35|35.74|41300
796946|607|CTWS|2013-12-20|33.81|34.63|33.81|34.55|98000
796947|607|CTWS|2013-12-19|34.4|34.4|33.58|33.66|24600
796948|607|CTWS|2013-12-18|33.95|34.34|33.6|34.33|32900
796949|607|CTWS|2013-12-17|34.04|34.39|33.64|34.04|27600
796950|607|CTWS|2013-12-16|33.86|34.45|33.21|33.94|52800
796951|607|CTWS|2013-12-13|33.56|33.76|33.17|33.64|38200
796952|607|CTWS|2013-12-12|32.94|33.83|32.87|33.4|43200
796953|607|CTWS|2013-12-11|33.13|33.26|32.62|32.81|34600
796954|607|CTWS|2013-12-10|33.17|33.31|32.44|32.99|49400
796955|607|CTWS|2013-12-09|33.59|33.59|33.1|33.33|36700
796956|607|CTWS|2013-12-06|33.55|34.13|33.1|33.67|50700
842489|655|CCRN|2013-12-20|10.53|10.53|9.36|10.02|747400
842490|655|CCRN|2013-12-19|9.17|9.6|9.1|9.57|302500
842491|655|CCRN|2013-12-18|8.74|9.32|8.55|9.15|401400
842492|655|CCRN|2013-12-17|8.39|8.78|8.32|8.7|406800
842493|655|CCRN|2013-12-16|7.85|8.46|7.78|8.3|559100
842494|655|CCRN|2013-12-13|7.39|7.79|7.33|7.77|385000
842495|655|CCRN|2013-12-12|7.1|7.41|7.1|7.35|406800
842496|655|CCRN|2013-12-11|7.06|7.14|6.98|7.13|448600
842497|655|CCRN|2013-12-10|7|7.05|6.99|7.03|494500
842498|655|CCRN|2013-12-09|6.94|7.09|6.94|7|484400
842499|655|CCRN|2013-12-06|7.12|7.12|6.93|6.94|1978100
842500|655|CCRN|2013-12-05|6.89|7.07|6.89|7.04|391300
842501|655|CCRN|2013-12-04|7.5|7.5|6.9|6.94|1537800
842502|655|CCRN|2013-12-03|7.3|7.59|7.24|7.41|457700
842503|655|CCRN|2013-12-02|7.66|7.74|6.99|7.23|227300
810341|619|COCO|2014-01-17|1.69|1.72|1.66|1.68|695900
810342|619|COCO|2014-01-16|1.7|1.75|1.68|1.7|656600
810343|619|COCO|2014-01-15|1.67|1.7|1.65|1.7|1042800
810344|619|COCO|2014-01-14|1.67|1.7|1.65|1.65|380500
810345|619|COCO|2014-01-13|1.7|1.75|1.65|1.67|1463500
810346|619|COCO|2014-01-10|1.72|1.78|1.7|1.7|1040000
810347|619|COCO|2014-01-09|1.7|1.79|1.68|1.72|1519000
810348|619|COCO|2014-01-08|1.65|1.74|1.64|1.7|4416800
810349|619|COCO|2014-01-07|1.63|1.68|1.6|1.64|2321600
810350|619|COCO|2014-01-06|1.75|1.75|1.66|1.67|1618900
810351|619|COCO|2014-01-03|1.7|1.75|1.68|1.74|912500
810352|619|COCO|2014-01-02|1.77|1.8|1.71|1.71|1068000
810353|619|COCO|2013-12-31|1.76|1.83|1.76|1.78|666300
810354|619|COCO|2013-12-30|1.8|1.81|1.76|1.76|1198600
810355|619|COCO|2013-12-27|1.79|1.82|1.76|1.82|791400
810356|619|COCO|2013-12-26|1.82|1.83|1.76|1.77|714400
810357|619|COCO|2013-12-24|1.78|1.82|1.77|1.8|341500
810358|619|COCO|2013-12-23|1.82|1.83|1.76|1.79|701100
810359|619|COCO|2013-12-20|1.72|1.8|1.71|1.8|1353200
810360|619|COCO|2013-12-19|1.68|1.73|1.68|1.71|604800
810361|619|COCO|2013-12-18|1.67|1.7|1.65|1.69|500600
810362|619|COCO|2013-12-17|1.64|1.69|1.63|1.66|544000
810363|619|COCO|2013-12-16|1.63|1.71|1.63|1.65|831300
810364|619|COCO|2013-12-13|1.64|1.65|1.62|1.63|422000
810365|619|COCO|2013-12-12|1.62|1.65|1.61|1.63|472500
810366|619|COCO|2013-12-11|1.7|1.74|1.61|1.61|1545300
810367|619|COCO|2013-12-10|1.72|1.74|1.7|1.7|750000
810368|619|COCO|2013-12-09|1.72|1.73|1.7|1.72|561500
810369|619|COCO|2013-12-06|1.78|1.78|1.7|1.73|857100
810370|619|COCO|2013-12-05|1.72|1.77|1.72|1.75|580700
810371|619|COCO|2013-12-04|1.75|1.78|1.71|1.71|863800
810372|619|COCO|2013-12-03|1.78|1.81|1.73|1.74|969400
810373|619|COCO|2013-12-02|1.73|1.81|1.72|1.77|2458100
833142|640|DSLV|2014-01-17|46.47|46.72|45.56|46.45|89600
833143|640|DSLV|2014-01-16|47.3|48.13|47.26|47.75|48400
833144|640|DSLV|2014-01-15|48.48|48.59|46.93|47.3|50200
833145|640|DSLV|2014-01-14|46.16|47.36|44.28|47.09|287300
833146|640|DSLV|2014-01-13|48.1|48.1|45.25|45.25|157300
833147|640|DSLV|2014-01-10|48.28|48.7|46.85|47.63|442600
833148|640|DSLV|2014-01-09|52.77|53.5|51|52.1|53900
833149|640|DSLV|2014-01-08|53.19|54|51.96|52.22|177000
833150|640|DSLV|2014-01-07|50.94|51.5|49.64|49.89|116500
833151|640|DSLV|2014-01-06|47.65|48.68|46.59|47.7|125800
833152|640|DSLV|2014-01-03|48.19|48.42|47.27|47.72|165400
833153|640|DSLV|2014-01-02|48.25|49.21|47.24|49.1|171600
833154|640|DSLV|2013-12-31|57.52|57.75|50.88|53.62|219600
833155|640|DSLV|2013-12-30|52.13|53.51|51.48|52.73|74300
833156|640|DSLV|2013-12-27|49.24|49.56|49|49.46|54800
833157|640|DSLV|2013-12-26|49.58|51.46|49.45|51.4|68500
833158|640|DSLV|2013-12-24|54.36|54.38|53.09|53.78|17500
833159|640|DSLV|2013-12-23|54.18|54.72|53.8|54.23|19500
833160|640|DSLV|2013-12-20|55.75|56.36|53.7|55.06|57900
833161|640|DSLV|2013-12-19|56.24|57|55.84|56.55|79700
833162|640|DSLV|2013-12-18|50.56|53.72|48.4|51.83|126000
833163|640|DSLV|2013-12-17|52.08|52.08|49.56|51.43|39500
833164|640|DSLV|2013-12-16|53.34|53.47|48.24|50.96|67100
833165|640|DSLV|2013-12-13|53.85|54.18|52.82|53.25|33800
833166|640|DSLV|2013-12-12|54.31|55.12|54.17|54.55|85900
833167|640|DSLV|2013-12-11|48.12|49.3|48|49.03|47600
833168|640|DSLV|2013-12-10|48.02|49.26|47.93|48.36|209700
833169|640|DSLV|2013-12-09|54.05|54.36|51.71|52.58|206000
833170|640|DSLV|2013-12-06|55.34|56.59|54.5|55.87|66100
833171|640|DSLV|2013-12-05|57.05|57.59|53.9|56.71|270600
831287|638|CACC|2013-12-20|130.53|131.44|128.91|129.56|83400
831288|638|CACC|2013-12-19|130.85|132.2|129.51|129.94|46800
831289|638|CACC|2013-12-18|128.48|131.52|127.75|131.4|26400
831290|638|CACC|2013-12-17|127.77|128.38|126.4|127.69|17900
831291|638|CACC|2013-12-16|126.07|128.5|126.07|128.14|26200
831292|638|CACC|2013-12-13|125.43|126.56|124|125.99|18400
831293|638|CACC|2013-12-12|126.31|126.61|125.02|125.02|19600
831294|638|CACC|2013-12-11|126.9|127.9|125.5|125.61|21600
831295|638|CACC|2013-12-10|128.49|129.17|126.42|126.99|22500
831296|638|CACC|2013-12-09|126.95|129.54|126.16|128.95|23300
831297|638|CACC|2013-12-06|126.64|127.75|125.35|127.14|15200
831298|638|CACC|2013-12-05|124.85|126|124.05|125.31|12700
831299|638|CACC|2013-12-04|124.65|126.89|122.95|124.45|30500
831300|638|CACC|2013-12-03|125.85|126.41|123.21|125.4|34700
831301|638|CACC|2013-12-02|129.25|129.99|125.75|126.61|26600
792887|603|CNAT|2014-01-17|10.99|11.09|10.3|10.39|343000
792888|603|CNAT|2014-01-16|11.75|11.75|10.8|11.06|255000
792889|603|CNAT|2014-01-15|12|12.6|11.56|11.79|272800
792890|603|CNAT|2014-01-14|12.16|12.7|11|11.76|855100
792891|603|CNAT|2014-01-13|12.92|13.28|11.52|11.78|1664500
792892|603|CNAT|2014-01-10|13|15.67|12.25|14.25|8773000
792893|603|CNAT|2014-01-09|6.29|14.17|6.29|9.8|3638300
792894|603|CNAT|2014-01-08|6.37|6.42|6.1|6.24|52400
792895|603|CNAT|2014-01-07|6.1|6.44|6.07|6.35|59300
792896|603|CNAT|2014-01-06|6.13|6.15|6|6.1|45800
792897|603|CNAT|2014-01-03|6.25|6.58|6.13|6.18|26000
792898|603|CNAT|2014-01-02|6.46|6.56|6.24|6.26|16100
792899|603|CNAT|2013-12-31|6.61|6.67|6.44|6.45|23100
792900|603|CNAT|2013-12-30|6.75|6.75|6.47|6.62|21500
792901|603|CNAT|2013-12-27|6.75|6.85|6.42|6.72|57900
792902|603|CNAT|2013-12-26|7.01|7.06|6.54|6.73|98100
792903|603|CNAT|2013-12-24|6.96|7.21|6.89|7.01|46300
792904|603|CNAT|2013-12-23|7.15|7.15|6.71|6.98|33000
792905|603|CNAT|2013-12-20|6.37|7.2|6.32|7.2|242800
792906|603|CNAT|2013-12-19|6.12|6.6|6.02|6.33|29200
792907|603|CNAT|2013-12-18|6.22|6.65|6.22|6.27|43300
792908|603|CNAT|2013-12-17|6.11|6.56|5.83|6.26|43100
792909|603|CNAT|2013-12-16|6.06|6.13|5.95|6|20000
792910|603|CNAT|2013-12-13|6.16|6.25|5.95|6|65200
792911|603|CNAT|2013-12-12|6.06|6.21|5.92|6.03|28400
792912|603|CNAT|2013-12-11|5.99|6.21|5.76|6.06|79500
792913|603|CNAT|2013-12-10|6.15|6.15|5.9|5.96|47700
792914|603|CNAT|2013-12-09|6.67|6.79|5.92|6.16|95600
792915|603|CNAT|2013-12-06|6.97|6.97|6.51|6.68|82500
792916|603|CNAT|2013-12-05|6.93|6.98|6.35|6.87|49500
792917|603|CNAT|2013-12-04|7.2|7.2|6.56|6.75|157700
792918|603|CNAT|2013-12-03|7.55|8.2|7.11|7.25|1241200
792919|603|CNAT|2013-12-02|6.38|6.53|5.92|6.14|77000
814212|623|CRRS|2014-01-17|2.9|2.9|2.66|2.7|106500
814213|623|CRRS|2014-01-16|2.9|2.9|2.76|2.78|67400
814214|623|CRRS|2014-01-15|2.78|2.94|2.78|2.83|156400
814215|623|CRRS|2014-01-14|2.82|2.85|2.75|2.83|123500
814216|623|CRRS|2014-01-13|2.8|2.9|2.77|2.88|104800
814217|623|CRRS|2014-01-10|2.94|2.94|2.8|2.86|64400
814218|623|CRRS|2014-01-09|2.88|2.91|2.8|2.9|35300
814219|623|CRRS|2014-01-08|2.78|2.94|2.77|2.9|41500
814220|623|CRRS|2014-01-07|2.9|2.95|2.77|2.77|63300
814221|623|CRRS|2014-01-06|3|3|2.75|2.9|34800
814222|623|CRRS|2014-01-03|3|3|2.75|2.94|63900
814223|623|CRRS|2014-01-02|2.7|2.99|2.6|2.95|108400
814224|623|CRRS|2013-12-31|2.68|2.72|2.62|2.63|79100
814225|623|CRRS|2013-12-30|2.86|2.92|2.68|2.72|83500
814226|623|CRRS|2013-12-27|3.17|3.17|2.88|2.94|45900
814227|623|CRRS|2013-12-26|3.18|3.18|2.95|3.09|48900
814228|623|CRRS|2013-12-24|3.18|3.18|2.81|3.05|24300
814229|623|CRRS|2013-12-23|3.1|3.3|3.03|3.03|48300
814230|623|CRRS|2013-12-20|3.25|3.49|3.02|3.1|85200
814231|623|CRRS|2013-12-19|3.06|3.34|3|3.25|258500
814232|623|CRRS|2013-12-18|2.73|2.91|2.68|2.91|105000
814233|623|CRRS|2013-12-17|2.7|2.75|2.65|2.72|41800
814234|623|CRRS|2013-12-16|2.58|2.85|2.58|2.74|60500
814235|623|CRRS|2013-12-13|2.64|2.64|2.54|2.55|14400
814236|623|CRRS|2013-12-12|2.51|2.68|2.5|2.62|37500
814237|623|CRRS|2013-12-11|2.7|2.7|2.51|2.62|15500
814238|623|CRRS|2013-12-10|2.6|2.69|2.51|2.67|64100
814239|623|CRRS|2013-12-09|2.58|2.67|2.47|2.56|47400
814240|623|CRRS|2013-12-06|2.7|2.7|2.58|2.61|40800
814241|623|CRRS|2013-12-05|2.65|2.7|2.52|2.56|44900
768377|582|CMCSK|2013-12-27|49.55|49.8|49.37|49.64|820900
768378|582|CMCSK|2013-12-26|49.09|49.61|49.09|49.59|1664000
768379|582|CMCSK|2013-12-24|48.96|49.25|48.78|49.24|1050800
768380|582|CMCSK|2013-12-23|49.18|49.42|48.9|49.07|1536200
768381|582|CMCSK|2013-12-20|48.94|49.23|48.74|49.12|3120500
768382|582|CMCSK|2013-12-19|48.14|48.75|48.12|48.72|3454300
768383|582|CMCSK|2013-12-18|47.73|48.39|47.11|48.32|2694600
768384|582|CMCSK|2013-12-17|47.98|47.98|47.23|47.39|1609400
768385|582|CMCSK|2013-12-16|48.08|48.08|47.53|47.55|1754700
768386|582|CMCSK|2013-12-13|47.22|47.96|47.22|47.52|1435200
768387|582|CMCSK|2013-12-12|47.22|47.59|47.11|47.22|1443600
768388|582|CMCSK|2013-12-11|47.68|47.84|47.12|47.12|1521300
768389|582|CMCSK|2013-12-10|47.47|47.92|47.42|47.8|1775400
768390|582|CMCSK|2013-12-09|47.55|47.72|47.19|47.34|1277600
768391|582|CMCSK|2013-12-06|47.37|47.81|47.25|47.48|1440100
768392|582|CMCSK|2013-12-05|47.03|47.44|46.72|47.31|2609800
768393|582|CMCSK|2013-12-04|47.09|47.54|46.69|47.23|2711000
768394|582|CMCSK|2013-12-03|47.73|47.89|46.94|47.3|1756500
768395|582|CMCSK|2013-12-02|48.07|48.23|47.63|47.66|1909200
784742|596|CPSI|2014-01-17|61.99|62.43|61.76|62.35|60600
784743|596|CPSI|2014-01-16|62.67|63.34|61.68|61.89|124100
784744|596|CPSI|2014-01-15|62.49|63.14|61.76|63.06|50700
784745|596|CPSI|2014-01-14|60.85|62.3|60.47|62.2|51700
784746|596|CPSI|2014-01-13|61.95|62.93|60.22|60.84|82200
784747|596|CPSI|2014-01-10|62.56|63.53|60.88|62.45|82800
784748|596|CPSI|2014-01-09|62.64|63.21|61.65|62.54|100500
784749|596|CPSI|2014-01-08|62.56|62.89|61.73|62.42|70200
784750|596|CPSI|2014-01-07|60.37|62.75|59.84|62.59|171600
784751|596|CPSI|2014-01-06|61.77|62.06|59.45|59.99|87000
784752|596|CPSI|2014-01-03|60.66|61.71|59.74|61.3|118500
784753|596|CPSI|2014-01-02|61.34|61.85|59.5|60.6|100800
784754|596|CPSI|2013-12-31|61.96|62.42|61.47|61.81|44700
784755|596|CPSI|2013-12-30|62.1|62.79|61.58|62.04|49300
784756|596|CPSI|2013-12-27|62.62|62.62|61.97|62.23|37000
784757|596|CPSI|2013-12-26|62.55|62.55|61.63|62.41|42600
784758|596|CPSI|2013-12-24|61.64|62.71|61.64|62.25|20200
784759|596|CPSI|2013-12-23|62.01|62.47|60.85|61.75|75500
784760|596|CPSI|2013-12-20|61.29|62.48|60.69|61.92|152300
784761|596|CPSI|2013-12-19|62.2|62.29|60.64|60.99|85000
784762|596|CPSI|2013-12-18|62.08|62.68|60.73|62.25|80700
784763|596|CPSI|2013-12-17|62.26|62.69|61.14|62.14|81400
784764|596|CPSI|2013-12-16|61.28|62.69|60.51|62.26|104100
784765|596|CPSI|2013-12-13|60.28|61.4|59.61|61.14|66200
784766|596|CPSI|2013-12-12|59.89|60.54|59.07|59.99|78500
784767|596|CPSI|2013-12-11|61.37|61.83|59.73|60.02|90200
784768|596|CPSI|2013-12-10|62.13|62.2|60.64|61.14|120600
784769|596|CPSI|2013-12-09|62.3|62.56|61.23|62.31|57000
784770|596|CPSI|2013-12-06|61.27|62.87|61.15|62.07|92200
784771|596|CPSI|2013-12-05|60.09|61.31|59.6|60.66|41600
784772|596|CPSI|2013-12-04|60.03|60.61|58.73|60.08|67600
784773|596|CPSI|2013-12-03|59.72|60.56|59.02|60.08|197300
784774|596|CPSI|2013-12-02|61.41|61.41|58.78|59.66|89200
781477|593|CVLT|2014-01-17|75.35|76.91|74.55|74.97|584600
781478|593|CVLT|2014-01-16|71.93|77.51|71.87|75.17|1592800
781479|593|CVLT|2014-01-15|68.25|71.2|68.25|71|1100200
781480|593|CVLT|2014-01-14|68.82|69.13|68.45|68.74|767000
781481|593|CVLT|2014-01-13|71.91|72.27|68.88|68.96|1104000
781482|593|CVLT|2014-01-10|71.95|72.04|71.46|71.95|595000
781483|593|CVLT|2014-01-09|74.03|74.54|71.59|71.7|690500
781484|593|CVLT|2014-01-08|74.41|74.91|73.53|73.91|589700
781485|593|CVLT|2014-01-07|73.9|74.87|72.73|74.29|585500
781486|593|CVLT|2014-01-06|74.84|75.2|73.62|73.74|585000
781487|593|CVLT|2014-01-03|74.15|75.07|74.15|74.67|358300
781488|593|CVLT|2014-01-02|74.29|74.86|73.72|74.1|732500
781489|593|CVLT|2013-12-31|74.85|75.47|74|74.86|378200
781490|593|CVLT|2013-12-30|74.4|74.69|74|74.48|364800
781491|593|CVLT|2013-12-27|74.66|75.01|74.13|74.67|327200
781492|593|CVLT|2013-12-26|75.19|75.22|73.8|74.41|295200
781493|593|CVLT|2013-12-24|74.48|75.26|74.17|74.74|244700
781494|593|CVLT|2013-12-23|76.2|76.88|74.37|74.6|570000
781495|593|CVLT|2013-12-20|73.3|77.02|72.99|75.96|1477000
781496|593|CVLT|2013-12-19|73.99|74.79|72.81|72.94|469200
781497|593|CVLT|2013-12-18|74.44|74.47|71.79|73.84|959000
781498|593|CVLT|2013-12-17|68.66|74.57|68.35|73.74|2017500
781499|593|CVLT|2013-12-16|67.32|68.51|67.31|68.23|795900
781500|593|CVLT|2013-12-13|67.51|68.03|66.98|67.17|660500
781501|593|CVLT|2013-12-12|69.51|69.94|66.95|67.23|977700
781502|593|CVLT|2013-12-11|71.55|71.67|69.23|69.58|521300
814242|623|CRRS|2013-12-04|2.47|2.65|2.46|2.65|41400
814243|623|CRRS|2013-12-03|2.55|2.64|2.43|2.47|72200
814244|623|CRRS|2013-12-02|2.68|2.7|2.55|2.57|61600
803694|613|CPSS|2014-01-17|9.25|9.46|9.01|9.15|115600
803695|613|CPSS|2014-01-16|9.41|9.41|9|9.24|105200
803696|613|CPSS|2014-01-15|9.41|9.49|9.37|9.46|41700
803697|613|CPSS|2014-01-14|9.48|9.48|9.25|9.4|60200
803698|613|CPSS|2014-01-13|9.61|9.64|9.18|9.41|191300
803699|613|CPSS|2014-01-10|9.48|9.59|9.25|9.59|97900
803700|613|CPSS|2014-01-09|9.49|9.49|9.36|9.39|54600
803701|613|CPSS|2014-01-08|9.45|9.49|9.32|9.48|110600
803702|613|CPSS|2014-01-07|9.48|9.49|9.18|9.47|126200
803703|613|CPSS|2014-01-06|9.27|9.55|9.12|9.41|134200
803704|613|CPSS|2014-01-03|9.41|9.45|9.03|9.2|255600
803705|613|CPSS|2014-01-02|9.41|9.45|9.25|9.31|121500
803706|613|CPSS|2013-12-31|9.22|9.45|9.03|9.39|98500
803707|613|CPSS|2013-12-30|9.2|9.3|8.65|9.24|231600
803708|613|CPSS|2013-12-27|9.12|9.15|9.03|9.14|137200
803709|613|CPSS|2013-12-26|8.98|9.25|8.89|9.12|160000
803710|613|CPSS|2013-12-24|8.73|9.15|8.73|9.09|109400
803711|613|CPSS|2013-12-23|8.58|8.92|8.5|8.83|179300
803712|613|CPSS|2013-12-20|8.34|8.49|8.2|8.47|230400
803713|613|CPSS|2013-12-19|8.35|8.46|8.24|8.3|82700
803714|613|CPSS|2013-12-18|8.34|8.36|8.04|8.32|114200
803715|613|CPSS|2013-12-17|7.94|8.48|7.76|8.3|358900
803716|613|CPSS|2013-12-16|7.46|7.94|7.11|7.89|240900
803717|613|CPSS|2013-12-13|7.59|7.63|7.39|7.45|58000
803718|613|CPSS|2013-12-12|7.64|7.7|7.41|7.53|101400
803719|613|CPSS|2013-12-11|7.59|7.64|7.5|7.61|69900
803720|613|CPSS|2013-12-10|7.65|7.7|7.39|7.6|76600
803721|613|CPSS|2013-12-09|7.22|7.69|7.18|7.65|98200
803722|613|CPSS|2013-12-06|7.64|7.64|7.14|7.19|107500
803723|613|CPSS|2013-12-05|7.55|7.7|7.33|7.53|100400
803724|613|CPSS|2013-12-04|7.48|7.59|7.32|7.54|62500
803725|613|CPSS|2013-12-03|7.34|7.52|7.13|7.5|99300
803726|613|CPSS|2013-12-02|7.39|7.5|7.31|7.35|170700
824660|632|COVS|2014-01-17|12.46|12.56|12.45|12.51|134300
824661|632|COVS|2014-01-16|12.45|12.61|12.4|12.5|156600
824662|632|COVS|2014-01-15|12.4|12.52|12.4|12.47|337300
824663|632|COVS|2014-01-14|12.4|12.63|12.26|12.44|345200
824664|632|COVS|2014-01-13|12.85|12.87|12.4|12.47|287800
824665|632|COVS|2014-01-10|13.29|13.37|12.71|12.98|87700
824666|632|COVS|2014-01-09|13.13|13.25|12.83|13.22|70500
824667|632|COVS|2014-01-08|12.53|13.07|12.35|13.05|124000
824668|632|COVS|2014-01-07|12.54|12.72|12.27|12.58|78700
824669|632|COVS|2014-01-06|12.6|12.74|12.37|12.53|90700
824670|632|COVS|2014-01-03|12.58|12.67|12.38|12.63|103600
824671|632|COVS|2014-01-02|12.54|12.7|12.38|12.58|99700
824672|632|COVS|2013-12-31|12.6|12.65|12.44|12.55|38200
824673|632|COVS|2013-12-30|12.5|12.97|12.43|12.64|90000
824674|632|COVS|2013-12-27|12.66|12.83|12.38|12.47|105500
824675|632|COVS|2013-12-26|12.51|12.75|12.49|12.65|86300
824676|632|COVS|2013-12-24|12.75|13|12.35|12.51|53900
824677|632|COVS|2013-12-23|13|13.47|12.61|12.75|71600
824678|632|COVS|2013-12-20|12.73|13.08|12.1|13|1272700
824679|632|COVS|2013-12-19|12.32|12.86|12.2|12.67|77000
824680|632|COVS|2013-12-18|12.33|13.18|12.33|12.62|110600
824681|632|COVS|2013-12-17|12.36|12.47|11.95|12.39|122300
824682|632|COVS|2013-12-16|12.4|12.49|11.92|12.34|192200
824683|632|COVS|2013-12-13|12.28|12.63|12.25|12.45|66100
824684|632|COVS|2013-12-12|12.43|13.49|12.25|12.37|113300
824685|632|COVS|2013-12-11|12.84|13|12.35|12.43|115400
824686|632|COVS|2013-12-10|13.54|13.58|12.4|12.94|131000
824687|632|COVS|2013-12-09|13.28|13.62|13.1|13.55|53800
824688|632|COVS|2013-12-06|12.86|13.8|12.86|13.15|90800
824689|632|COVS|2013-12-05|12.64|13|12.58|12.84|19000
824690|632|COVS|2013-12-04|12.47|12.86|12.34|12.53|82900
824691|632|COVS|2013-12-03|12.3|12.99|12.15|12.5|46300
824692|632|COVS|2013-12-02|12.7|12.82|12.26|12.28|23900
839226|650|CREE|2014-01-17|64|64.3|62.05|62.5|2695700
839227|650|CREE|2014-01-16|64.18|64.75|63.26|63.87|1630900
839228|650|CREE|2014-01-15|63.8|64.74|63.25|64.18|2215800
839229|650|CREE|2014-01-14|61.69|63.4|61.52|63.25|2736100
839230|650|CREE|2014-01-13|64.5|64.5|60.14|61.06|4966800
839231|650|CREE|2014-01-10|66.6|67.53|66.6|67.17|1931600
839232|650|CREE|2014-01-09|66.85|67.72|65.59|66.63|2940800
839233|650|CREE|2014-01-08|64.99|65.97|64.76|65.79|2084000
839234|650|CREE|2014-01-07|62.66|65.12|62.22|64.55|2570300
833172|640|DSLV|2013-12-04|58.33|58.33|52.59|53.95|255400
833173|640|DSLV|2013-12-03|60.52|61|59.23|59.82|165900
833174|640|DSLV|2013-12-02|55.62|59.58|55.22|59.46|264400
822048|629|CPAH|2014-01-17|1.22|1.22|1.2|1.22|3900
822049|629|CPAH|2014-01-16|1.21|1.22|1.21|1.21|3600
822050|629|CPAH|2014-01-15|1.21|1.22|1.18|1.22|7700
822051|629|CPAH|2014-01-14|1.13|1.2|1.13|1.17|2400
822052|629|CPAH|2014-01-13|1.21|1.23|1.18|1.23|1300
822053|629|CPAH|2014-01-10|1.2|1.23|1.15|1.16|10900
822054|629|CPAH|2014-01-09|1.12|1.23|1.12|1.22|4500
822055|629|CPAH|2014-01-08|1.19|1.19|1.15|1.15|900
822056|629|CPAH|2014-01-07|1.12|1.18|1.11|1.13|37000
822057|629|CPAH|2014-01-06|1.08|1.12|1.08|1.12|3800
822058|629|CPAH|2014-01-03|1.09|1.12|1.08|1.1|7600
822059|629|CPAH|2014-01-02|1.15|1.15|1.08|1.09|4700
822060|629|CPAH|2013-12-31|1.13|1.14|1.07|1.07|51700
822061|629|CPAH|2013-12-30|1.16|1.19|1.14|1.14|11400
822062|629|CPAH|2013-12-27|1.26|1.26|1.1|1.14|51300
822063|629|CPAH|2013-12-26|1.18|1.39|1.16|1.19|29500
822064|629|CPAH|2013-12-24|1.18|1.2|1.15|1.2|2700
822065|629|CPAH|2013-12-23|1.24|1.24|1.15|1.16|12600
822066|629|CPAH|2013-12-20|1.17|1.24|1.17|1.24|3100
822067|629|CPAH|2013-12-19|1.18|1.25|1.15|1.25|14200
822068|629|CPAH|2013-12-18|1.2|1.21|1.12|1.12|23500
822069|629|CPAH|2013-12-17|1.3|1.34|1.17|1.21|22800
822070|629|CPAH|2013-12-16|1.39|1.39|1.31|1.34|28500
822071|629|CPAH|2013-12-13|1.29|1.4|1.29|1.39|3400
822072|629|CPAH|2013-12-12|1.35|1.35|1.16|1.31|65000
822073|629|CPAH|2013-12-11|1.45|1.5|1.44|1.44|5500
822074|629|CPAH|2013-12-10|1.53|1.55|1.44|1.45|13600
822075|629|CPAH|2013-12-09|1.53|1.58|1.49|1.55|8900
822076|629|CPAH|2013-12-06|1.5|1.52|1.49|1.52|9100
822077|629|CPAH|2013-12-05|1.44|1.56|1.44|1.49|17700
822078|629|CPAH|2013-12-04|1.44|1.5|1.44|1.49|2100
822079|629|CPAH|2013-12-03|1.52|1.52|1.52|1.52|0
822080|629|CPAH|2013-12-02|1.42|1.56|1.42|1.52|14800
837648|648|XIV|2014-01-17|35.48|36|35.32|35.53|5603600
837649|648|XIV|2014-01-16|35.71|35.83|35.19|35.57|4682000
837650|648|XIV|2014-01-15|36.01|36.09|35.35|35.79|6049800
837651|648|XIV|2014-01-14|34.95|35.99|34.95|35.92|9066000
837652|648|XIV|2014-01-13|35.68|36.26|33.95|34.5|10196500
837653|648|XIV|2014-01-10|35.27|35.86|34.85|35.77|6413000
837654|648|XIV|2014-01-09|35.14|35.28|34.78|34.96|5382000
837655|648|XIV|2014-01-08|34.93|35.27|34.76|35.07|6689000
837656|648|XIV|2014-01-07|34.74|35.22|34.66|35.13|6810200
837657|648|XIV|2014-01-06|34.49|34.77|34|34.35|8063900
837658|648|XIV|2014-01-03|34.01|34.38|33.56|33.92|6211700
837659|648|XIV|2014-01-02|33.88|34.02|33.48|33.72|8118600
837660|648|XIV|2013-12-31|34.79|34.82|33.87|34.38|5707500
837661|648|XIV|2013-12-30|34.77|34.96|34.19|34.32|5098200
837662|648|XIV|2013-12-27|35.52|35.59|34.68|34.95|6409000
837663|648|XIV|2013-12-26|35.56|35.66|35.35|35.38|6252100
837664|648|XIV|2013-12-24|34.65|34.94|34.44|34.83|3504300
837665|648|XIV|2013-12-23|33.37|34.25|33.25|34.14|6473600
837666|648|XIV|2013-12-20|33.43|33.59|32.88|32.95|9019200
837667|648|XIV|2013-12-19|33.27|33.6|33.03|33.2|7013700
837668|648|XIV|2013-12-18|31.59|33.49|31.08|33.43|16748700
837669|648|XIV|2013-12-17|30.76|31.5|30.39|31.27|9810600
837670|648|XIV|2013-12-16|31.6|31.72|31|31.19|6739500
837671|648|XIV|2013-12-13|31.33|31.51|30.96|31.24|7668700
837672|648|XIV|2013-12-12|31.58|31.8|30.64|31.25|10854800
837673|648|XIV|2013-12-11|33.04|33.1|31.26|31.39|10948500
837674|648|XIV|2013-12-10|32.92|33.16|32.77|32.95|5303400
837675|648|XIV|2013-12-09|33.12|33.31|32.82|33.14|6745300
837676|648|XIV|2013-12-06|32.5|33.08|32.4|32.88|6465700
837677|648|XIV|2013-12-05|32.24|32.29|31.46|31.77|9139200
837678|648|XIV|2013-12-04|31.06|32.08|30.61|31.99|11182300
837679|648|XIV|2013-12-03|31.88|32.16|30.88|31.67|11013100
837680|648|XIV|2013-12-02|32.87|32.9|32.25|32.48|7037700
857029|669|CTRP|2014-01-17|42.47|42.48|40.33|40.57|4520700
857030|669|CTRP|2014-01-16|41.9|41.9|40.25|41.15|4537600
857031|669|CTRP|2014-01-15|40.46|41.66|39.87|40.34|5972400
857032|669|CTRP|2014-01-14|39.31|40.38|38.59|40.1|7893800
857033|669|CTRP|2014-01-13|39.33|40.59|38.64|39.14|8243400
857034|669|CTRP|2014-01-10|40.97|41.3|37.41|38.95|14344400
857035|669|CTRP|2014-01-09|44.1|44.4|38.3|40.49|22214100
857036|669|CTRP|2014-01-08|46.41|46.98|43.6|44.51|6548100
857037|669|CTRP|2014-01-07|44.87|46.85|44.78|46.02|3423300
796957|607|CTWS|2013-12-05|33.31|33.57|33.11|33.23|15500
796958|607|CTWS|2013-12-04|33.49|33.56|33|33.23|23500
796959|607|CTWS|2013-12-03|33.9|34.56|33.36|33.63|56400
796960|607|CTWS|2013-12-02|34.85|34.97|33.67|33.94|65900
786048|597|CTG|2014-01-17|18.33|18.39|18|18.12|81400
786049|597|CTG|2014-01-16|18.51|19.02|18.24|18.32|116800
786050|597|CTG|2014-01-15|18.08|18.67|17.99|18.58|23000
786051|597|CTG|2014-01-14|17.89|18.23|17.89|18.08|43200
786052|597|CTG|2014-01-13|17.81|17.93|17.51|17.82|42700
786053|597|CTG|2014-01-10|17.75|18.06|17.58|17.97|48400
786054|597|CTG|2014-01-09|17.92|17.92|17.67|17.7|26700
786055|597|CTG|2014-01-08|17.94|18.04|17.62|17.91|40700
786056|597|CTG|2014-01-07|18.07|18.19|17.95|18|53200
786057|597|CTG|2014-01-06|18.1|18.18|17.98|18.07|85100
786058|597|CTG|2014-01-03|18.27|18.43|18|18.08|26700
786059|597|CTG|2014-01-02|18.63|18.75|18.2|18.26|40500
786060|597|CTG|2013-12-31|19.06|19.12|18.81|18.83|38000
786061|597|CTG|2013-12-30|18.95|19.18|18.87|19|29100
786062|597|CTG|2013-12-27|18.79|18.98|18.42|18.95|51500
786063|597|CTG|2013-12-26|18.56|18.77|18.51|18.71|79400
786064|597|CTG|2013-12-24|18.41|18.8|18.39|18.53|15300
786065|597|CTG|2013-12-23|18.31|18.57|18.26|18.33|34500
786066|597|CTG|2013-12-20|18.01|18.39|18|18.38|160800
786067|597|CTG|2013-12-19|18.1|18.29|17.73|17.92|50800
786068|597|CTG|2013-12-18|18.18|18.29|18|18.15|29200
786069|597|CTG|2013-12-17|17.86|18.29|17.84|18.13|26500
786070|597|CTG|2013-12-16|18.12|18.12|17.93|17.93|81200
786071|597|CTG|2013-12-13|18.04|18.19|17.99|18.09|47900
786072|597|CTG|2013-12-12|17.9|18.1|17.78|17.95|52400
786073|597|CTG|2013-12-11|17.94|18.09|17.77|17.89|45500
786074|597|CTG|2013-12-10|18.02|18.14|17.94|17.97|59600
786075|597|CTG|2013-12-09|18.68|18.71|17.92|18.1|26200
786076|597|CTG|2013-12-06|18.67|18.99|18.4|18.71|30500
786077|597|CTG|2013-12-05|18.51|18.63|18.4|18.58|24000
786078|597|CTG|2013-12-04|18.34|18.75|18.28|18.51|50800
786079|597|CTG|2013-12-03|18.26|18.47|18.18|18.46|37900
786080|597|CTG|2013-12-02|18.99|19.05|18.04|18.19|50000
805117|615|CPRT|2014-01-17|35.74|35.88|35.63|35.74|444000
805118|615|CPRT|2014-01-16|35.88|36.06|35.68|35.76|364500
805119|615|CPRT|2014-01-15|36.11|36.24|35.86|35.98|540300
805120|615|CPRT|2014-01-14|35.88|36.12|35.73|36.11|297800
805121|615|CPRT|2014-01-13|36.13|36.25|35.64|35.8|539900
805122|615|CPRT|2014-01-10|36.1|36.32|35.93|36.31|342800
805123|615|CPRT|2014-01-09|36.48|36.5|35.88|36.06|403600
805124|615|CPRT|2014-01-08|36.45|36.46|36.08|36.24|697100
805125|615|CPRT|2014-01-07|36.2|36.47|36.15|36.37|691900
805126|615|CPRT|2014-01-06|36.34|36.52|36.01|36.32|625400
805127|615|CPRT|2014-01-03|36.65|36.93|36.25|36.31|739000
805128|615|CPRT|2014-01-02|36.65|36.85|36.5|36.61|801400
805129|615|CPRT|2013-12-31|36.58|36.8|36.43|36.65|319800
805130|615|CPRT|2013-12-30|36.21|36.63|36.12|36.58|417300
805131|615|CPRT|2013-12-27|36.07|36.38|36.07|36.28|311500
805132|615|CPRT|2013-12-26|36.08|36.25|35.9|36.06|296900
805133|615|CPRT|2013-12-24|35.9|36.06|35.64|36.05|354500
805134|615|CPRT|2013-12-23|35.8|36.12|35.67|35.99|568800
805135|615|CPRT|2013-12-20|35.74|36.11|35.48|35.69|988100
805136|615|CPRT|2013-12-19|35.92|36.08|35.61|35.63|494000
805137|615|CPRT|2013-12-18|35.61|36.03|35.29|36.02|565300
805138|615|CPRT|2013-12-17|35.63|35.66|35.29|35.52|521000
805139|615|CPRT|2013-12-16|35.32|35.67|35.23|35.62|380800
805140|615|CPRT|2013-12-13|35.27|35.49|35.08|35.26|393100
805141|615|CPRT|2013-12-12|35.17|35.27|34.88|35.14|573600
805142|615|CPRT|2013-12-11|35.44|35.54|35.01|35.19|487700
805143|615|CPRT|2013-12-10|35.57|35.82|35.35|35.36|525200
805144|615|CPRT|2013-12-09|35.95|36.14|35.54|35.65|791900
805145|615|CPRT|2013-12-06|35.55|35.79|35.38|35.76|746700
805146|615|CPRT|2013-12-05|35.42|35.53|35.06|35.27|918000
805147|615|CPRT|2013-12-04|35.2|35.6|35.09|35.46|1215000
805148|615|CPRT|2013-12-03|34.74|35.37|34.54|35.23|954100
805149|615|CPRT|2013-12-02|35.24|35.24|34.43|34.73|1428300
826045|634|CRAI|2014-01-17|20.88|21.3|20.12|20.76|13800
826046|634|CRAI|2014-01-16|20|20.93|20|20.87|15400
826047|634|CRAI|2014-01-15|19.98|20.28|19.68|20.2|36000
826048|634|CRAI|2014-01-14|20|20.13|19.82|20.02|26600
826049|634|CRAI|2014-01-13|19.85|20.26|19.66|19.97|24100
826050|634|CRAI|2014-01-10|20.39|20.87|19.69|19.86|15500
826051|634|CRAI|2014-01-09|19.94|20.65|19.39|20.46|23900
826052|634|CRAI|2014-01-08|19.01|20.36|18.98|19.92|25600
839235|650|CREE|2014-01-06|62.5|62.54|61.51|62.07|1397900
839236|650|CREE|2014-01-03|62|62.6|61.45|62.46|1679000
839237|650|CREE|2014-01-02|62|62.48|61.35|61.72|1809800
839238|650|CREE|2013-12-31|61.82|62.9|61.57|62.52|1188000
839239|650|CREE|2013-12-30|61.28|61.74|60.76|61.54|1158100
839240|650|CREE|2013-12-27|61.91|62.8|61.4|61.49|1408400
839241|650|CREE|2013-12-26|61.12|61.85|60.92|61.71|1460600
839242|650|CREE|2013-12-24|60.72|61.5|60.56|60.83|741600
839243|650|CREE|2013-12-23|60|60.95|59.99|60.9|1857900
839244|650|CREE|2013-12-20|58.04|59.93|58.01|59.65|2722200
839245|650|CREE|2013-12-19|57.82|58.38|57.39|57.98|1229400
839246|650|CREE|2013-12-18|58|58.42|56.58|58.12|1645900
839247|650|CREE|2013-12-17|57.39|57.97|56.9|57.71|1639600
839248|650|CREE|2013-12-16|56.6|57.36|56.26|56.92|1548900
839249|650|CREE|2013-12-13|56.09|56.38|55.36|56.07|1082600
839250|650|CREE|2013-12-12|56.86|57.1|55.46|55.92|1665900
839251|650|CREE|2013-12-11|58.37|58.45|56.83|56.93|1102300
839252|650|CREE|2013-12-10|57.82|58.43|57.54|58.18|939700
839253|650|CREE|2013-12-09|58.79|59.7|57.86|58.05|1735400
839254|650|CREE|2013-12-06|58.24|58.52|57.53|58.03|1843000
839255|650|CREE|2013-12-05|57.96|58.48|57.67|58.25|1268400
839256|650|CREE|2013-12-04|58.02|58.68|57.33|58.06|1734400
839257|650|CREE|2013-12-03|57.29|58.48|57|58.17|2321900
839258|650|CREE|2013-12-02|55.88|58.7|55.62|57.36|2592500
809035|618|CORE|2014-01-17|77.75|78.42|77.54|78.23|36400
809036|618|CORE|2014-01-16|77.72|78.7|77.18|77.89|39300
809037|618|CORE|2014-01-15|78.33|78.91|77.84|78.1|46500
809038|618|CORE|2014-01-14|77.81|79.28|77.65|78.5|49200
809039|618|CORE|2014-01-13|78.12|78.76|76.64|77.09|75900
809040|618|CORE|2014-01-10|78.45|79|77.74|78.08|53700
809041|618|CORE|2014-01-09|78.17|78.9|77|78.16|71400
809042|618|CORE|2014-01-08|77.5|78.74|76.57|77.85|57300
809043|618|CORE|2014-01-07|75.82|78.27|75.82|77.76|161100
809044|618|CORE|2014-01-06|75.57|75.99|74.68|75.45|81300
809045|618|CORE|2014-01-03|75.06|75.91|74.6|75.43|43400
809046|618|CORE|2014-01-02|75.51|75.51|73.68|75.02|98400
809047|618|CORE|2013-12-31|75.05|76.61|75.05|75.93|59200
809048|618|CORE|2013-12-30|75.01|75.49|74.54|75.25|33200
809049|618|CORE|2013-12-27|75.21|76.11|74.74|75.25|66800
809050|618|CORE|2013-12-26|75.05|75.8|74.54|75.27|50900
809051|618|CORE|2013-12-24|73.86|75.19|73.86|74.81|21300
809052|618|CORE|2013-12-23|73.82|74|73.61|74|32800
809053|618|CORE|2013-12-20|73.41|74|72.73|73.61|82000
809054|618|CORE|2013-12-19|73.89|73.89|73.04|73.06|54600
809055|618|CORE|2013-12-18|72.23|74|72.23|74|70600
809056|618|CORE|2013-12-17|73.55|74|72.3|72.36|72200
809057|618|CORE|2013-12-16|74|74.24|73.41|73.62|111100
809058|618|CORE|2013-12-13|72.81|74|72.43|73.93|94600
809059|618|CORE|2013-12-12|72.59|72.79|72.13|72.47|75100
809060|618|CORE|2013-12-11|72.69|72.91|72.06|72.42|81700
809061|618|CORE|2013-12-10|73.5|73.96|72.1|72.54|91700
809062|618|CORE|2013-12-09|72.34|74.31|72.02|73.81|119300
809063|618|CORE|2013-12-06|72.5|72.82|72.18|72.34|47300
809064|618|CORE|2013-12-05|72.51|72.78|71.21|71.73|93900
809065|618|CORE|2013-12-04|72.83|73.34|71.56|72.48|55000
809066|618|CORE|2013-12-03|72.97|73.9|72.42|72.88|91500
809067|618|CORE|2013-12-02|74.02|74.02|72.54|72.84|87400
811647|620|CSOD|2014-01-17|55.96|57.16|55.96|56.22|252100
811648|620|CSOD|2014-01-16|55.21|56.31|54.79|56.18|324400
811649|620|CSOD|2014-01-15|56.05|56.25|55.13|55.41|366400
811650|620|CSOD|2014-01-14|54.04|55.79|53.51|55.75|189600
811651|620|CSOD|2014-01-13|56.15|56.5|53.32|53.66|396400
811652|620|CSOD|2014-01-10|55.91|56.65|54.65|56.51|368900
811653|620|CSOD|2014-01-09|56.87|57.57|55.1|55.83|337200
811654|620|CSOD|2014-01-08|56.33|57.71|56.17|56.77|448200
811655|620|CSOD|2014-01-07|55.26|57.99|55.11|56.47|924400
811656|620|CSOD|2014-01-06|53.99|55.38|53.45|54.9|383600
811657|620|CSOD|2014-01-03|52.93|53.99|52.82|53.91|261100
811658|620|CSOD|2014-01-02|53.07|53.33|52.56|52.91|201200
811659|620|CSOD|2013-12-31|52.75|53.49|52.42|53.31|343700
811660|620|CSOD|2013-12-30|52.8|53.33|52.36|52.81|294200
811661|620|CSOD|2013-12-27|53.18|53.5|52.63|52.8|184100
811662|620|CSOD|2013-12-26|53.4|53.75|52.53|53.03|295200
811663|620|CSOD|2013-12-24|52.62|53.41|52.62|53.04|180200
811664|620|CSOD|2013-12-23|52.72|52.94|52.07|52.72|311900
811665|620|CSOD|2013-12-20|51.55|52.69|50.79|52.21|998200
811666|620|CSOD|2013-12-19|51.7|52.21|50.97|51.3|403600
811667|620|CSOD|2013-12-18|52.14|52.5|51.01|51.8|769400
781503|593|CVLT|2013-12-10|72.38|73.03|71.08|71.33|650700
781504|593|CVLT|2013-12-09|73.17|73.6|72.29|72.74|565200
781505|593|CVLT|2013-12-06|74.3|74.3|72.89|73.29|492000
781506|593|CVLT|2013-12-05|72|73.79|70.64|73.64|884200
781507|593|CVLT|2013-12-04|72|73.28|70.24|70.69|737700
781508|593|CVLT|2013-12-03|73.54|73.78|72.26|72.58|479000
781509|593|CVLT|2013-12-02|74.69|75.58|73.61|73.67|367600
865982|677|CUBI|2014-01-17|19.99|20.05|19.63|19.79|92400
865983|677|CUBI|2014-01-16|20.5|20.54|19.86|20.15|51200
865984|677|CUBI|2014-01-15|20.28|20.65|19.8|20.51|81000
865985|677|CUBI|2014-01-14|20.17|20.33|19.94|20.28|42800
865986|677|CUBI|2014-01-13|20.03|20.15|19.83|20.03|81000
865987|677|CUBI|2014-01-10|20.32|20.59|19.91|20.14|123800
865988|677|CUBI|2014-01-09|20.51|20.6|20.25|20.36|51900
865989|677|CUBI|2014-01-08|20.37|20.5|20.12|20.42|62900
865990|677|CUBI|2014-01-07|20.13|21.62|20.13|20.42|77900
865991|677|CUBI|2014-01-06|20.55|20.55|19.85|20.08|118000
865992|677|CUBI|2014-01-03|20.4|20.76|20.1|20.55|68000
865993|677|CUBI|2014-01-02|20.43|20.49|20|20.41|69500
865994|677|CUBI|2013-12-31|20.31|20.66|20.01|20.46|107500
865995|677|CUBI|2013-12-30|20.41|20.47|20|20.34|69200
865996|677|CUBI|2013-12-27|20.39|20.67|19.96|20.5|174900
865997|677|CUBI|2013-12-26|20.03|20.81|19.97|20.25|87900
865998|677|CUBI|2013-12-24|20|20.1|19.97|20.03|37200
865999|677|CUBI|2013-12-23|19.9|20.1|19.83|20.02|153300
866000|677|CUBI|2013-12-20|19.85|20|19.82|19.9|414600
866001|677|CUBI|2013-12-19|19.95|19.95|19.22|19.87|287700
866002|677|CUBI|2013-12-18|19.75|20|19.55|19.92|113100
866003|677|CUBI|2013-12-17|20.02|20.02|19.68|19.79|141200
866004|677|CUBI|2013-12-16|19.81|23.14|19.81|20.07|210300
866005|677|CUBI|2013-12-13|19.34|19.82|18.99|19.65|214000
866006|677|CUBI|2013-12-12|19.01|19.48|18.99|19.25|148900
866007|677|CUBI|2013-12-11|18.31|19.09|18.31|19.02|1042100
866008|677|CUBI|2013-12-10|18.09|18.31|17.81|18.26|541800
866009|677|CUBI|2013-12-09|18.07|18.29|17.98|18.06|126800
866010|677|CUBI|2013-12-06|17.98|18.39|17.89|18.04|98800
866011|677|CUBI|2013-12-05|17.99|18.13|17.7|17.8|127500
866012|677|CUBI|2013-12-04|17.91|18.02|17.84|17.97|142400
866013|677|CUBI|2013-12-03|17.8|18.04|17.8|17.91|97100
866014|677|CUBI|2013-12-02|17.63|17.92|17.5|17.8|112700
862252|674|CPIX|2014-01-17|4.9|5.01|4.9|4.95|17600
862253|674|CPIX|2014-01-16|4.93|4.99|4.89|4.92|16800
862254|674|CPIX|2014-01-15|4.95|4.99|4.9|4.92|13800
862255|674|CPIX|2014-01-14|5.07|5.08|4.95|4.97|29000
862256|674|CPIX|2014-01-13|5.1|5.12|5.02|5.08|44900
862257|674|CPIX|2014-01-10|5.1|5.15|5.08|5.13|39600
862258|674|CPIX|2014-01-09|5.1|5.17|5.05|5.13|43300
862259|674|CPIX|2014-01-08|5.1|5.19|5.03|5.1|57600
862260|674|CPIX|2014-01-07|5.14|5.16|5.1|5.12|9600
862261|674|CPIX|2014-01-06|5.11|5.15|5.07|5.11|52200
862262|674|CPIX|2014-01-03|5.11|5.16|5.08|5.08|19400
862263|674|CPIX|2014-01-02|5.15|5.15|5.1|5.14|10800
862264|674|CPIX|2013-12-31|5.14|5.14|5.06|5.11|61600
862265|674|CPIX|2013-12-30|5.11|5.14|5.07|5.14|43500
862266|674|CPIX|2013-12-27|5.12|5.22|5.08|5.16|22700
862267|674|CPIX|2013-12-26|5.15|5.22|5.1|5.17|44700
862268|674|CPIX|2013-12-24|5.1|5.15|5.1|5.15|40000
862269|674|CPIX|2013-12-23|5.11|5.13|5.06|5.1|79800
862270|674|CPIX|2013-12-20|5.13|5.15|5.08|5.13|19700
862271|674|CPIX|2013-12-19|5.12|5.16|5.05|5.16|79900
862272|674|CPIX|2013-12-18|5.05|5.16|5.05|5.16|42200
862273|674|CPIX|2013-12-17|5.03|5.09|5.03|5.07|72700
862274|674|CPIX|2013-12-16|5|5.1|5|5.05|28200
862275|674|CPIX|2013-12-13|5.04|5.04|4.97|5.03|43100
862276|674|CPIX|2013-12-12|5.01|5.16|5|5.01|67700
862277|674|CPIX|2013-12-11|5.04|5.09|4.98|5|35500
862278|674|CPIX|2013-12-10|4.97|5.06|4.91|5|111700
862279|674|CPIX|2013-12-09|4.86|4.98|4.84|4.94|21200
862280|674|CPIX|2013-12-06|4.87|5|4.81|4.91|21600
862281|674|CPIX|2013-12-05|4.93|4.96|4.8|4.8|12500
862282|674|CPIX|2013-12-04|4.85|5.01|4.83|4.96|11000
862283|674|CPIX|2013-12-03|4.86|4.92|4.78|4.85|41900
862284|674|CPIX|2013-12-02|4.95|4.98|4.85|4.9|19500
828657|636|BREW|2014-01-17|17.34|17.34|16.75|16.87|58100
828658|636|BREW|2014-01-16|17.48|17.48|17.12|17.34|25500
828659|636|BREW|2014-01-15|17.11|17.49|17.07|17.44|53100
828660|636|BREW|2014-01-14|16.97|17.15|16.86|17.07|135700
828661|636|BREW|2014-01-13|16.9|17.25|16.75|16.86|48100
826053|634|CRAI|2014-01-07|19.64|19.95|19.51|19.75|18000
826054|634|CRAI|2014-01-06|20.18|20.18|19.54|19.62|17400
826055|634|CRAI|2014-01-03|19.92|21.3|19.3|20.15|28600
826056|634|CRAI|2014-01-02|19.6|20.31|18.73|19.91|29100
826057|634|CRAI|2013-12-31|20.18|21.28|19.61|19.8|10500
826058|634|CRAI|2013-12-30|17.63|21.33|17.63|20.09|14400
826059|634|CRAI|2013-12-27|20.65|21.25|20.31|20.71|13000
826060|634|CRAI|2013-12-26|21.11|21.18|20.35|20.56|14800
826061|634|CRAI|2013-12-24|21|21.18|20.72|20.95|5400
826062|634|CRAI|2013-12-23|21|21.4|20.53|20.97|22200
826063|634|CRAI|2013-12-20|20.53|21.17|20.46|21|81800
826064|634|CRAI|2013-12-19|20.7|20.7|20.14|20.51|52300
826065|634|CRAI|2013-12-18|20.43|20.75|20.28|20.7|20000
826066|634|CRAI|2013-12-17|20.45|20.69|20.05|20.43|18400
826067|634|CRAI|2013-12-16|19.86|20.42|19.55|20.38|51700
826068|634|CRAI|2013-12-13|19.64|20.08|19.63|19.76|18100
826069|634|CRAI|2013-12-12|19.44|19.8|19.4|19.61|73200
826070|634|CRAI|2013-12-11|19.48|19.69|19.21|19.45|38200
826071|634|CRAI|2013-12-10|19.42|19.93|19.21|19.51|28000
826072|634|CRAI|2013-12-09|19.38|19.7|19.33|19.55|21800
826073|634|CRAI|2013-12-06|19.17|19.35|18.97|19.34|32400
826074|634|CRAI|2013-12-05|18.42|19.02|18.34|18.96|20400
826075|634|CRAI|2013-12-04|17.99|18.59|17.99|18.33|28000
826076|634|CRAI|2013-12-03|18.04|18.27|17.11|18.01|399300
826077|634|CRAI|2013-12-02|18.35|18.4|17.98|18.1|19700
792578|602|CNSI|2014-01-17|39.95|40.08|39.4|39.5|110000
792579|602|CNSI|2014-01-16|39.8|40.1|39.8|40|156300
792580|602|CNSI|2014-01-15|39.66|40.19|39.34|40|195900
792581|602|CNSI|2014-01-14|39.23|39.59|38.64|39.56|112300
792582|602|CNSI|2014-01-13|39.17|39.36|38.83|39.07|121700
792583|602|CNSI|2014-01-10|39.17|39.47|38.69|39.37|206100
792584|602|CNSI|2014-01-09|38.97|39.5|38.56|39.05|91800
792585|602|CNSI|2014-01-08|39.24|39.28|38.66|38.9|95700
792586|602|CNSI|2014-01-07|38.6|39.25|38.44|39.18|230000
792587|602|CNSI|2014-01-06|38.75|38.75|38.25|38.51|105900
792588|602|CNSI|2014-01-03|38.36|38.76|38.23|38.64|165100
792589|602|CNSI|2014-01-02|38.53|38.53|37.88|38.4|122600
792590|602|CNSI|2013-12-31|38.62|38.9|38.15|38.8|125100
792591|602|CNSI|2013-12-30|38.7|38.9|38.14|38.47|58800
792592|602|CNSI|2013-12-27|38.6|39|38.05|38.87|66200
792593|602|CNSI|2013-12-26|38.58|38.71|38.26|38.52|42600
792594|602|CNSI|2013-12-24|38.86|38.86|38.46|38.51|38200
792595|602|CNSI|2013-12-23|38.96|39.38|38.16|38.71|112100
792596|602|CNSI|2013-12-20|37.88|39|37.58|38.84|215900
792597|602|CNSI|2013-12-19|37.79|38.39|37.51|37.73|131500
792598|602|CNSI|2013-12-18|37.56|38.19|37.24|37.87|190400
792599|602|CNSI|2013-12-17|38.39|38.78|37.07|37.6|152100
792600|602|CNSI|2013-12-16|36.85|38.8|36.8|38.35|486300
792601|602|CNSI|2013-12-13|36.35|37.07|35.16|36.84|336200
792602|602|CNSI|2013-12-12|36.57|37.31|35.4|37.03|264300
792603|602|CNSI|2013-12-11|36.28|36.8|36.04|36.41|195200
792604|602|CNSI|2013-12-10|36.75|36.88|35.94|36.35|127800
792605|602|CNSI|2013-12-09|36.08|36.77|35.8|36.71|80200
792606|602|CNSI|2013-12-06|36.71|37.31|36.57|36.91|210200
792607|602|CNSI|2013-12-05|36.47|36.51|36.11|36.39|102000
792608|602|CNSI|2013-12-04|35.6|36.44|35.55|36.25|289300
792609|602|CNSI|2013-12-03|34.19|35.83|34|35.75|323500
792610|602|CNSI|2013-12-02|33.39|34.09|32.91|34.06|135900
793010|604|CNQR|2014-01-17|111.38|112.59|110.49|111.61|399500
793011|604|CNQR|2014-01-16|108.45|111.85|108.17|111.56|597000
793012|604|CNQR|2014-01-15|107.41|108.96|106.54|108.83|331200
793013|604|CNQR|2014-01-14|105.34|107.85|104.18|106.97|397500
793014|604|CNQR|2014-01-13|106.6|107.06|104.58|105.06|299600
793015|604|CNQR|2014-01-10|104.33|106.42|104.04|106.36|351400
793016|604|CNQR|2014-01-09|105.02|105.79|104.07|104.87|421300
793017|604|CNQR|2014-01-08|102.93|105.02|102.6|104.88|400700
793018|604|CNQR|2014-01-07|102.12|103.15|101.03|103.06|287900
793019|604|CNQR|2014-01-06|101.74|102.83|101.21|101.35|434400
793020|604|CNQR|2014-01-03|101|101.77|100.89|101.48|192300
793021|604|CNQR|2014-01-02|102.97|102.97|100.71|100.99|231800
793022|604|CNQR|2013-12-31|101.61|103.36|101.44|103.18|376400
793023|604|CNQR|2013-12-30|100.15|101.91|99.84|101.72|217300
793024|604|CNQR|2013-12-27|99.9|100.61|98.96|100.26|196200
793025|604|CNQR|2013-12-26|99.74|100.39|98.06|99.7|221000
793026|604|CNQR|2013-12-24|99.5|100.24|99.06|99.72|115400
793027|604|CNQR|2013-12-23|99.1|99.88|98.41|99.8|397200
793028|604|CNQR|2013-12-20|94.41|98.63|94.31|98.55|896300
793029|604|CNQR|2013-12-19|93.86|95|93.34|94.08|379400
857038|669|CTRP|2014-01-06|45.74|46.14|44.35|44.43|4047900
857039|669|CTRP|2014-01-03|49.3|49.59|44.6|45.53|8370400
857040|669|CTRP|2014-01-02|49.55|50.03|48.8|49.41|2203000
857041|669|CTRP|2013-12-31|51.22|51.45|48.93|49.62|3767800
857042|669|CTRP|2013-12-30|52.7|52.94|50.47|51.22|2627500
857043|669|CTRP|2013-12-27|50.55|52.94|50.42|52.55|2344100
857044|669|CTRP|2013-12-26|50.79|51.28|50.08|50.34|949100
857045|669|CTRP|2013-12-24|51.13|51.62|49.65|50.95|1368500
857046|669|CTRP|2013-12-23|48.86|51.15|48.24|50.62|2540500
857047|669|CTRP|2013-12-20|47.33|48.9|46.63|48.68|2609600
857048|669|CTRP|2013-12-19|48.02|48.5|47.31|47.66|1534600
857049|669|CTRP|2013-12-18|47.96|48.97|47.43|48.39|2660200
857050|669|CTRP|2013-12-17|47.65|48.27|47.2|47.93|2206800
857051|669|CTRP|2013-12-16|47.5|48.27|46.95|47.53|2302400
857052|669|CTRP|2013-12-13|46.82|48.06|46.16|47.34|2130400
857053|669|CTRP|2013-12-12|47.07|47.84|46|46.04|2323400
857054|669|CTRP|2013-12-11|49.11|50.25|46.75|46.83|2545300
857055|669|CTRP|2013-12-10|47.5|49.73|46.96|49.19|3495400
857056|669|CTRP|2013-12-09|47|47.2|46.14|46.74|3801400
857057|669|CTRP|2013-12-06|47.57|48|46.49|47.39|2144400
857058|669|CTRP|2013-12-05|47.01|47.8|46.2|47.52|3133000
857059|669|CTRP|2013-12-04|47|47.52|46.33|47.44|2424800
857060|669|CTRP|2013-12-03|47.11|48.13|47.11|47.49|2462700
857061|669|CTRP|2013-12-02|47.59|47.59|46.11|47.28|2411400
827351|635|CBRL|2014-01-17|102.63|103.46|100.88|103.21|314300
827352|635|CBRL|2014-01-16|103.65|105.14|102.43|102.63|291300
827353|635|CBRL|2014-01-15|106.16|106.73|103.94|104.16|291400
827354|635|CBRL|2014-01-14|107.7|108.13|106.02|106.79|250700
827355|635|CBRL|2014-01-13|109.85|110.43|106|107.04|197800
827356|635|CBRL|2014-01-10|110.53|111.1|109.32|110.43|127000
827357|635|CBRL|2014-01-09|111.55|111.57|109.54|110.38|165200
827358|635|CBRL|2014-01-08|111.46|112|110.3|110.89|155100
827359|635|CBRL|2014-01-07|109.95|111.82|109.25|111.06|183700
827360|635|CBRL|2014-01-06|110.8|111.51|109.18|109.29|149500
827361|635|CBRL|2014-01-03|109.38|110.94|109.14|110.59|160000
827362|635|CBRL|2014-01-02|109.5|109.75|108.14|109.36|164000
827363|635|CBRL|2013-12-31|110.4|111.04|109.56|110.07|117800
827364|635|CBRL|2013-12-30|111|111|109.17|110.2|162700
827365|635|CBRL|2013-12-27|112.32|112.66|111.15|111.26|89100
827366|635|CBRL|2013-12-26|112.39|113.64|111.7|111.87|128500
827367|635|CBRL|2013-12-24|111|112.48|110.65|112.31|139800
827368|635|CBRL|2013-12-23|109.26|110.5|109.15|110.39|199700
827369|635|CBRL|2013-12-20|107.87|109.33|106.77|108.63|365000
827370|635|CBRL|2013-12-19|109.73|110|106.82|107.38|132500
827371|635|CBRL|2013-12-18|107.49|109.81|107.4|109.73|208100
827372|635|CBRL|2013-12-17|108.35|108.44|106.7|107.09|175600
827373|635|CBRL|2013-12-16|105.05|108.17|105.05|108.04|185300
827374|635|CBRL|2013-12-13|105.46|106.08|105.01|105.53|86500
827375|635|CBRL|2013-12-12|106|107.21|105.2|105.24|187700
827376|635|CBRL|2013-12-11|107.59|107.72|106.02|106.07|207100
827377|635|CBRL|2013-12-10|106.99|108.3|106.5|107.42|205000
827378|635|CBRL|2013-12-09|107.54|107.93|107.03|107.46|113000
827379|635|CBRL|2013-12-06|107.48|108.14|106.5|107.57|75900
827380|635|CBRL|2013-12-05|105.28|106.87|105.28|106.31|113500
827381|635|CBRL|2013-12-04|105.54|106.37|105.03|105.58|307700
827382|635|CBRL|2013-12-03|108.16|108.7|106.23|106.57|227900
827383|635|CBRL|2013-12-02|108.49|109.54|107.15|108.05|260100
829963|637|CRAY|2014-01-17|30.64|30.73|30.1|30.2|268000
829964|637|CRAY|2014-01-16|30.99|31.39|30.55|30.78|299000
829965|637|CRAY|2014-01-15|30.65|31.08|30.04|30.91|293300
829966|637|CRAY|2014-01-14|30.61|30.88|29.93|30.29|493100
829967|637|CRAY|2014-01-13|31.42|31.75|30.13|30.52|443200
829968|637|CRAY|2014-01-10|32.08|32.08|31.29|31.59|311300
829969|637|CRAY|2014-01-09|32|32.35|31.16|32.05|353800
829970|637|CRAY|2014-01-08|30.88|32.52|30.74|32|519100
829971|637|CRAY|2014-01-07|29|32.7|29|31.13|1905300
829972|637|CRAY|2014-01-06|27.8|27.8|27.05|27.16|297200
829973|637|CRAY|2014-01-03|27.01|28.2|26.99|27.86|283900
829974|637|CRAY|2014-01-02|27.12|27.4|26.64|26.95|365500
829975|637|CRAY|2013-12-31|27.72|27.89|27.27|27.46|538200
829976|637|CRAY|2013-12-30|27.73|28.04|27.34|27.78|367300
829977|637|CRAY|2013-12-27|27.97|28.2|27.44|27.67|257600
829978|637|CRAY|2013-12-26|26.55|27.99|26.29|27.85|449900
829979|637|CRAY|2013-12-24|26.15|26.6|25.9|26.45|181900
829980|637|CRAY|2013-12-23|26.39|26.39|25.7|26.14|399000
829981|637|CRAY|2013-12-20|23.48|25.78|23.42|25.62|844800
829982|637|CRAY|2013-12-19|23|23.49|22.8|23.37|165200
829983|637|CRAY|2013-12-18|22.78|23.2|22.41|23.12|236600
811668|620|CSOD|2013-12-17|50.02|52.28|49.65|52.17|719100
811669|620|CSOD|2013-12-16|48.49|50.15|48.49|50.07|486700
811670|620|CSOD|2013-12-13|47.98|48.94|47.9|48.39|454800
811671|620|CSOD|2013-12-12|47.95|48.52|47.34|47.81|549400
811672|620|CSOD|2013-12-11|49.09|49.74|47.65|47.95|397800
811673|620|CSOD|2013-12-10|50|50.31|49.03|49.48|474200
811674|620|CSOD|2013-12-09|49.9|50|49.35|49.95|485300
811675|620|CSOD|2013-12-06|49.81|50.06|49.24|49.83|532300
811676|620|CSOD|2013-12-05|48.41|50.74|48.35|49.47|618600
811677|620|CSOD|2013-12-04|47.7|48.46|47.7|48.09|489600
811678|620|CSOD|2013-12-03|49.77|49.96|47.75|47.95|464600
811679|620|CSOD|2013-12-02|50|50.35|49.55|49.91|395000
806423|616|CORT|2014-01-17|3.28|3.29|3.14|3.19|252900
806424|616|CORT|2014-01-16|3.08|3.3|3.08|3.29|380700
806425|616|CORT|2014-01-15|3.18|3.2|3.05|3.1|481600
806426|616|CORT|2014-01-14|3.25|3.25|3.02|3.2|666900
806427|616|CORT|2014-01-13|3.51|3.52|3.15|3.26|1151500
806428|616|CORT|2014-01-10|3.81|3.82|3.7|3.75|290900
806429|616|CORT|2014-01-09|3.56|3.83|3.56|3.82|502100
806430|616|CORT|2014-01-08|3.59|3.63|3.53|3.55|232300
806431|616|CORT|2014-01-07|3.45|3.6|3.33|3.58|431900
806432|616|CORT|2014-01-06|3.45|3.46|3.33|3.4|370200
806433|616|CORT|2014-01-03|3.36|3.4|3.2|3.39|401700
806434|616|CORT|2014-01-02|3.22|3.38|3.15|3.37|349900
806435|616|CORT|2013-12-31|3.2|3.24|3.16|3.21|218800
806436|616|CORT|2013-12-30|3.12|3.24|3.04|3.17|319900
806437|616|CORT|2013-12-27|3.09|3.17|3.06|3.11|159800
806438|616|CORT|2013-12-26|3.18|3.2|2.96|3.06|333100
806439|616|CORT|2013-12-24|2.93|3.22|2.92|3.15|387300
806440|616|CORT|2013-12-23|2.94|2.99|2.82|2.9|556300
806441|616|CORT|2013-12-20|2.55|2.85|2.55|2.83|1008200
806442|616|CORT|2013-12-19|2.51|2.55|2.45|2.53|232900
806443|616|CORT|2013-12-18|2.42|2.53|2.4|2.5|517500
806444|616|CORT|2013-12-17|2.52|2.55|2.43|2.44|986200
806445|616|CORT|2013-12-16|2.56|2.58|2.44|2.51|492100
806446|616|CORT|2013-12-13|2.53|2.62|2.4|2.54|1283100
806447|616|CORT|2013-12-12|2.26|2.74|2.26|2.54|2123600
806448|616|CORT|2013-12-11|2.05|2.27|2.01|2.25|394100
806449|616|CORT|2013-12-10|2|2.08|2|2.06|105600
806450|616|CORT|2013-12-09|2.05|2.08|1.97|2|175200
806451|616|CORT|2013-12-06|2.09|2.1|2.05|2.06|112600
806452|616|CORT|2013-12-05|2.06|2.1|2.05|2.06|118800
806453|616|CORT|2013-12-04|2.08|2.1|2.02|2.07|150400
806454|616|CORT|2013-12-03|2.1|2.15|2.08|2.08|120800
806455|616|CORT|2013-12-02|2.16|2.16|2.05|2.1|255000
819436|627|CSGP|2014-01-17|178.99|179.34|177.24|178.82|142200
819437|627|CSGP|2014-01-16|177.11|180|176.99|179.02|126100
819438|627|CSGP|2014-01-15|178.69|179.51|177.54|177.96|108500
819439|627|CSGP|2014-01-14|175.6|179.49|175.2|178.81|103500
819440|627|CSGP|2014-01-13|176.73|179.88|173.84|174.53|135500
819441|627|CSGP|2014-01-10|180.27|181.94|175.77|177.63|209900
819442|627|CSGP|2014-01-09|181.14|182.5|179.58|180.19|210200
819443|627|CSGP|2014-01-08|181.84|182.3|177.85|180.07|118100
819444|627|CSGP|2014-01-07|182.81|185.24|181.85|182.45|78300
819445|627|CSGP|2014-01-06|185.23|185.23|181.05|182.15|75100
819446|627|CSGP|2014-01-03|182.26|184.52|181.6|184.08|74500
819447|627|CSGP|2014-01-02|183.92|184|179.89|181.88|106600
819448|627|CSGP|2013-12-31|182.97|185.22|182.7|184.58|88100
819449|627|CSGP|2013-12-30|183.97|184.84|181.74|182.25|59100
819450|627|CSGP|2013-12-27|184.98|185.96|183.37|183.96|78200
819451|627|CSGP|2013-12-26|184.87|185.62|183.41|184.38|87500
819452|627|CSGP|2013-12-24|183.39|185.03|182.15|183.86|50100
819453|627|CSGP|2013-12-23|183.7|185.87|182.76|183.07|101800
819454|627|CSGP|2013-12-20|178.95|183.98|175.67|183.16|295900
819455|627|CSGP|2013-12-19|181.61|182.25|177.54|178.08|113700
819456|627|CSGP|2013-12-18|178.38|181.64|177.42|181.28|233800
819457|627|CSGP|2013-12-17|179.45|179.5|176.36|178.01|175100
819458|627|CSGP|2013-12-16|178.15|179.61|176.41|179.55|114800
819459|627|CSGP|2013-12-13|176.91|178.7|174.81|177.08|121200
819460|627|CSGP|2013-12-12|177.92|179.34|175.97|176.09|116200
819461|627|CSGP|2013-12-11|184.63|184.85|177.52|178.2|159800
819462|627|CSGP|2013-12-10|185.24|187.27|183.39|183.96|107800
819463|627|CSGP|2013-12-09|185.92|186|183.45|185.48|80500
819464|627|CSGP|2013-12-06|179.86|185.98|179.84|185.72|128400
819465|627|CSGP|2013-12-05|176.79|181.09|176.79|179.15|169800
819466|627|CSGP|2013-12-04|181.72|183.38|176.57|177.04|100000
819467|627|CSGP|2013-12-03|184.53|186.08|182.45|182.88|158100
819468|627|CSGP|2013-12-02|185.62|186.35|184.05|185.28|106600
828662|636|BREW|2014-01-10|16.95|16.97|16.68|16.94|36200
828663|636|BREW|2014-01-09|16.97|17.05|16.81|16.97|78100
828664|636|BREW|2014-01-08|16.94|16.98|16.71|16.93|43500
828665|636|BREW|2014-01-07|16.58|16.97|16.58|16.89|61800
828666|636|BREW|2014-01-06|16.71|16.83|16.35|16.55|39700
828667|636|BREW|2014-01-03|16.41|16.6|16.41|16.53|36700
828668|636|BREW|2014-01-02|16.48|16.56|16.22|16.39|45300
828669|636|BREW|2013-12-31|16.33|16.69|16.33|16.42|68400
828670|636|BREW|2013-12-30|16.19|16.39|16.05|16.31|34700
828671|636|BREW|2013-12-27|16.65|16.66|15.95|16.14|40400
828672|636|BREW|2013-12-26|16.04|16.5|15.98|16.29|43200
828673|636|BREW|2013-12-24|16.01|16.09|15.53|15.98|13600
828674|636|BREW|2013-12-23|15.49|16.07|15.41|15.97|63600
828675|636|BREW|2013-12-20|14.99|15.97|14.99|15.39|105100
828676|636|BREW|2013-12-19|15.56|15.56|14.76|14.92|88000
828677|636|BREW|2013-12-18|15.06|15.65|15.02|15.52|38800
828678|636|BREW|2013-12-17|15.17|15.17|14.89|15|27400
828679|636|BREW|2013-12-16|15.03|15.45|14.91|15.1|39500
828680|636|BREW|2013-12-13|14.49|15.35|14.49|14.99|64400
828681|636|BREW|2013-12-12|14.97|15.03|14.17|14.5|170700
828682|636|BREW|2013-12-11|15.73|15.73|15|15.07|76800
828683|636|BREW|2013-12-10|16.01|16.22|15.5|15.7|72400
828684|636|BREW|2013-12-09|16.49|16.64|16|16.03|45300
828685|636|BREW|2013-12-06|16.39|17|16.23|16.4|40400
828686|636|BREW|2013-12-05|16.79|16.79|16.24|16.27|38600
828687|636|BREW|2013-12-04|16.79|17.49|16.6|16.8|55500
828688|636|BREW|2013-12-03|16.51|17.19|16.51|16.73|58800
828689|636|BREW|2013-12-02|17.83|18.05|16.45|16.56|110900
845083|657|XTXI|2014-01-17|35.41|35.64|35.25|35.38|143200
845084|657|XTXI|2014-01-16|34.99|35.75|34.99|35.41|209700
845085|657|XTXI|2014-01-15|35.22|35.3|34.65|34.96|201900
845086|657|XTXI|2014-01-14|34.35|35.19|34.14|35.07|161900
845087|657|XTXI|2014-01-13|34.91|35.27|34.01|34.3|228500
845088|657|XTXI|2014-01-10|34.35|34.96|34.02|34.9|249300
845089|657|XTXI|2014-01-09|35.42|35.68|34.49|34.74|181100
845090|657|XTXI|2014-01-08|35.35|35.49|34.9|35.38|178700
845091|657|XTXI|2014-01-07|35.07|35.6|34.67|35.3|191400
845092|657|XTXI|2014-01-06|34.86|35.61|34.37|34.84|276200
845093|657|XTXI|2014-01-03|34.59|34.97|34.08|34.82|396100
845094|657|XTXI|2014-01-02|36.19|36.19|34.4|34.65|398300
845095|657|XTXI|2013-12-31|35.02|36.74|34.96|36.16|413500
845096|657|XTXI|2013-12-30|35.38|35.62|34.76|35.13|195900
845097|657|XTXI|2013-12-27|35.5|35.5|34.8|35.23|208100
845098|657|XTXI|2013-12-26|36.89|36.89|35.18|35.27|225300
845099|657|XTXI|2013-12-24|35.69|36.78|35.13|36.6|133800
845100|657|XTXI|2013-12-23|33.98|36.31|33.96|35.8|335800
845101|657|XTXI|2013-12-20|33.5|35|33.18|33.89|798000
845102|657|XTXI|2013-12-19|33.32|33.93|33.12|33.41|230300
845103|657|XTXI|2013-12-18|32.54|33.49|31.77|33.48|268400
845104|657|XTXI|2013-12-17|32.33|32.62|31.38|32.44|315500
845105|657|XTXI|2013-12-16|32.14|32.74|31.86|32.33|194200
845106|657|XTXI|2013-12-13|32.55|32.74|31.74|32.05|335600
845107|657|XTXI|2013-12-12|32.03|32.83|31.9|32.43|242200
845108|657|XTXI|2013-12-11|32.14|32.45|31.33|32.03|238700
845109|657|XTXI|2013-12-10|32.81|32.95|32.09|32.27|226400
845110|657|XTXI|2013-12-09|33.34|33.49|32.61|32.98|185100
845111|657|XTXI|2013-12-06|33|33.56|32.69|33.23|231900
845112|657|XTXI|2013-12-05|32.43|32.99|31.8|32.71|266500
845113|657|XTXI|2013-12-04|32.36|33.03|31.95|32.37|182800
845114|657|XTXI|2013-12-03|32.8|33.35|32.22|32.43|205200
845115|657|XTXI|2013-12-02|32.4|33.35|32.12|32.9|169800
836070|646|VIIX|2014-01-17|55.51|55.85|54.8|55.5|97600
836071|646|VIIX|2014-01-16|55.28|56.06|55.06|55.45|87200
836072|646|VIIX|2014-01-15|54.79|55.78|54.68|55.14|140200
836073|646|VIIX|2014-01-14|56.55|56.55|54.84|54.92|131100
836074|646|VIIX|2014-01-13|55.46|58.06|54.54|57.17|152800
836075|646|VIIX|2014-01-10|56.1|56.78|55.13|55.2|95600
836076|646|VIIX|2014-01-09|56.3|56.88|56.15|56.59|75000
836077|646|VIIX|2014-01-08|56.71|56.9|56.17|56.47|54800
836078|646|VIIX|2014-01-07|57.05|57.08|56.25|56.38|66100
836079|646|VIIX|2014-01-06|57.39|58.2|56.98|57.51|97900
836080|646|VIIX|2014-01-03|58.25|59.01|57.7|58.36|87300
836081|646|VIIX|2014-01-02|58.43|59.16|58.3|58.75|135500
836082|646|VIIX|2013-12-31|56.96|58.49|56.91|57.63|126700
836083|646|VIIX|2013-12-30|57.06|57.95|56.69|57.66|71200
836084|646|VIIX|2013-12-27|55.86|57.04|55.8|56.75|91500
836085|646|VIIX|2013-12-26|55.83|56.11|55.67|55.99|103200
836086|646|VIIX|2013-12-24|57.31|57.65|56.89|57.15|59500
793030|604|CNQR|2013-12-18|93.75|94.47|93.03|93.86|438300
793031|604|CNQR|2013-12-17|93.82|94|93.38|93.78|617000
793032|604|CNQR|2013-12-16|93.58|94.57|92.94|93.74|246900
793033|604|CNQR|2013-12-13|92.5|93.35|92.42|93.3|337600
793034|604|CNQR|2013-12-12|92.27|93.09|91.22|91.95|431700
793035|604|CNQR|2013-12-11|94.25|94.3|92.12|92.3|305700
793036|604|CNQR|2013-12-10|94.13|95.32|93.51|94.05|337800
793037|604|CNQR|2013-12-09|95.13|95.95|93.37|94.5|466700
793038|604|CNQR|2013-12-06|96.38|97.06|94.65|94.99|494600
793039|604|CNQR|2013-12-05|95.14|96.32|94.68|95.82|549900
793040|604|CNQR|2013-12-04|94.34|95.5|93.83|95.08|382700
793041|604|CNQR|2013-12-03|94.29|94.8|93.41|94.55|400700
793042|604|CNQR|2013-12-02|97.29|97.32|94.6|94.73|484000
789966|600|CHCI|2014-01-17|1.86|1.92|1.77|1.79|148200
789967|600|CHCI|2014-01-16|1.92|1.92|1.8|1.84|105300
789968|600|CHCI|2014-01-15|1.92|1.99|1.92|1.93|25300
789969|600|CHCI|2014-01-14|1.87|1.91|1.86|1.91|31100
789970|600|CHCI|2014-01-13|1.93|1.94|1.86|1.86|35400
789971|600|CHCI|2014-01-10|1.87|1.96|1.82|1.95|75000
789972|600|CHCI|2014-01-09|1.89|2.04|1.82|1.86|51200
789973|600|CHCI|2014-01-08|1.87|1.96|1.84|1.89|113000
789974|600|CHCI|2014-01-07|1.99|2|1.87|1.87|126700
789975|600|CHCI|2014-01-06|1.99|2.04|1.97|2.01|29400
789976|600|CHCI|2014-01-03|2|2.09|1.98|2.03|72200
789977|600|CHCI|2014-01-02|1.97|2.04|1.95|1.98|60300
789978|600|CHCI|2013-12-31|1.92|2|1.91|2|173800
789979|600|CHCI|2013-12-30|2.09|2.15|1.84|1.95|358500
789980|600|CHCI|2013-12-27|2.14|2.2|2|2.03|144800
789981|600|CHCI|2013-12-26|1.98|2.14|1.98|2.08|195300
789982|600|CHCI|2013-12-24|1.89|2.07|1.88|2.02|235500
789983|600|CHCI|2013-12-23|1.77|1.88|1.73|1.84|129600
789984|600|CHCI|2013-12-20|1.7|1.78|1.7|1.77|32300
789985|600|CHCI|2013-12-19|1.84|1.91|1.76|1.81|38600
789986|600|CHCI|2013-12-18|1.75|1.9|1.69|1.83|124500
789987|600|CHCI|2013-12-17|1.73|1.77|1.7|1.75|81100
789988|600|CHCI|2013-12-16|1.76|1.76|1.62|1.7|174800
789989|600|CHCI|2013-12-13|1.68|1.78|1.62|1.77|248800
789990|600|CHCI|2013-12-12|1.74|1.78|1.65|1.72|77200
789991|600|CHCI|2013-12-11|1.8|1.83|1.71|1.71|40100
789992|600|CHCI|2013-12-10|1.82|1.84|1.77|1.78|37500
789993|600|CHCI|2013-12-09|1.87|1.87|1.8|1.82|45500
789994|600|CHCI|2013-12-06|1.84|1.95|1.82|1.87|41000
789995|600|CHCI|2013-12-05|1.84|1.86|1.81|1.84|14000
789996|600|CHCI|2013-12-04|1.83|1.85|1.8|1.85|62300
789997|600|CHCI|2013-12-03|1.91|1.91|1.83|1.86|26700
789998|600|CHCI|2013-12-02|1.95|1.99|1.92|1.92|7400
801082|611|CWCO|2014-01-17|13.97|14.01|13.67|13.76|131600
801083|611|CWCO|2014-01-16|13.79|14.02|13.73|13.94|81100
801084|611|CWCO|2014-01-15|13.82|14|13.65|13.81|143900
801085|611|CWCO|2014-01-14|13.76|13.98|13.55|13.72|84100
801086|611|CWCO|2014-01-13|13.8|14.2|13.53|13.75|138200
801087|611|CWCO|2014-01-10|13.78|13.84|13.54|13.79|75000
801088|611|CWCO|2014-01-09|13.8|14.19|13.67|13.74|71000
801089|611|CWCO|2014-01-08|14.2|14.25|13.61|13.8|50300
801090|611|CWCO|2014-01-07|13.61|14.2|13.37|14.17|152500
801091|611|CWCO|2014-01-06|13.54|13.58|13.28|13.38|107300
801092|611|CWCO|2014-01-03|13.54|13.74|13.35|13.52|135500
801093|611|CWCO|2014-01-02|13.98|14.03|13.3|13.53|109700
801094|611|CWCO|2013-12-31|13.95|14.22|13.9|14.1|79300
801095|611|CWCO|2013-12-30|14.42|14.43|13.93|14|81400
801096|611|CWCO|2013-12-27|14.46|14.7|14.32|14.37|75500
801097|611|CWCO|2013-12-26|15|15|14.41|14.46|116600
801098|611|CWCO|2013-12-24|14.96|15.09|14.41|14.89|109800
801099|611|CWCO|2013-12-23|14.97|15.25|14.74|14.82|110200
801100|611|CWCO|2013-12-20|14.51|14.89|14.44|14.86|637100
801101|611|CWCO|2013-12-19|14.7|14.9|14.27|14.42|130800
801102|611|CWCO|2013-12-18|14.21|14.66|14.01|14.59|117800
801103|611|CWCO|2013-12-17|13.52|14.18|13.5|14.15|182200
801104|611|CWCO|2013-12-16|13.41|13.68|13.26|13.48|170100
801105|611|CWCO|2013-12-13|13.27|13.32|13.07|13.28|133800
801106|611|CWCO|2013-12-12|12.99|13.3|12.87|13.19|121200
801107|611|CWCO|2013-12-11|12.93|13|12.81|12.94|162100
801108|611|CWCO|2013-12-10|12.59|13|12.41|12.8|127300
801109|611|CWCO|2013-12-09|13.12|13.17|12.44|12.59|136200
801110|611|CWCO|2013-12-06|12.57|13.13|12.49|13.05|137400
801111|611|CWCO|2013-12-05|12.37|12.53|12.05|12.42|70000
801112|611|CWCO|2013-12-04|12.45|12.49|12.14|12.36|60500
801113|611|CWCO|2013-12-03|12.25|12.5|12.2|12.46|57100
818130|626|ATX|2014-01-17|21.52|21.52|21.5|21.5|17800
818131|626|ATX|2014-01-16|21.48|21.53|21.48|21.52|147800
818132|626|ATX|2014-01-15|21.45|21.53|21.45|21.52|64700
818133|626|ATX|2014-01-14|21.62|21.62|21.5|21.52|28900
818134|626|ATX|2014-01-13|21.47|21.58|21.47|21.52|119800
818135|626|ATX|2014-01-10|21.59|21.62|21.5|21.51|22400
818136|626|ATX|2014-01-09|21.6|21.6|21.5|21.51|57300
818137|626|ATX|2014-01-08|21.5|21.61|21.49|21.49|68100
818138|626|ATX|2014-01-07|21.6|21.62|21.5|21.6|65300
818139|626|ATX|2014-01-06|21.5|21.65|21.5|21.63|113300
818140|626|ATX|2014-01-03|21.77|21.77|21.55|21.74|21700
818141|626|ATX|2014-01-02|21.62|21.93|21.6|21.82|66700
818142|626|ATX|2013-12-31|21.8|21.85|21.55|21.73|67700
818143|626|ATX|2013-12-30|21.95|22.01|21.84|21.84|55000
818144|626|ATX|2013-12-27|22.06|22.09|21.82|21.98|125900
818145|626|ATX|2013-12-26|22.05|22.13|22|22.11|57800
818146|626|ATX|2013-12-24|22.05|22.14|22.01|22.04|10500
818147|626|ATX|2013-12-23|22.06|22.42|22|22.04|67400
818148|626|ATX|2013-12-20|22.02|22.15|22|22.05|89800
818149|626|ATX|2013-12-19|22.1|22.2|22.01|22.05|35600
818150|626|ATX|2013-12-18|22.2|22.2|22.01|22.19|43700
818151|626|ATX|2013-12-17|22.2|22.2|22.02|22.13|5500
818152|626|ATX|2013-12-16|22.22|22.22|22|22.13|25700
818153|626|ATX|2013-12-13|21.97|22.13|21.96|22.09|48100
818154|626|ATX|2013-12-12|21.81|22.15|21.79|21.8|40000
818155|626|ATX|2013-12-11|22.09|22.1|21.8|21.86|32000
818156|626|ATX|2013-12-10|22.07|22.09|21.8|22|21300
818157|626|ATX|2013-12-09|22.01|22.1|21.8|22.09|87400
818158|626|ATX|2013-12-06|22.01|22.1|21.81|21.97|45000
818159|626|ATX|2013-12-05|21.61|22|21.61|21.93|14400
818160|626|ATX|2013-12-04|21.81|21.96|21.7|21.84|17800
818161|626|ATX|2013-12-03|21.76|21.97|21.73|21.78|21900
818162|626|ATX|2013-12-02|21.91|21.91|21.62|21.7|82900
813668|622|CNDO|2014-01-17|2.74|3.19|2.7|2.89|6544200
813669|622|CNDO|2014-01-16|2.72|2.78|2.68|2.72|924600
813670|622|CNDO|2014-01-15|2.73|2.77|2.65|2.68|967800
813671|622|CNDO|2014-01-14|2.73|2.83|2.7|2.75|936100
813672|622|CNDO|2014-01-13|2.68|2.88|2.67|2.77|1749900
813673|622|CNDO|2014-01-10|2.82|2.82|2.65|2.74|809000
813674|622|CNDO|2014-01-09|2.61|2.84|2.57|2.77|1115400
813675|622|CNDO|2014-01-08|2.67|2.75|2.6|2.62|964400
813676|622|CNDO|2014-01-07|2.83|2.84|2.66|2.7|1193100
813677|622|CNDO|2014-01-06|2.82|2.87|2.71|2.83|1192500
813678|622|CNDO|2014-01-03|2.71|2.85|2.7|2.78|2039400
813679|622|CNDO|2014-01-02|2.64|2.95|2.52|2.91|2736300
813680|622|CNDO|2013-12-31|2.65|2.72|2.58|2.63|1853800
813681|622|CNDO|2013-12-30|2.82|2.9|2.58|2.61|2222000
813682|622|CNDO|2013-12-27|3.07|3.15|2.7|2.75|4897500
813683|622|CNDO|2013-12-26|2.45|3.09|2.45|3.04|6600200
813684|622|CNDO|2013-12-24|2.25|2.43|2.25|2.4|1626100
813685|622|CNDO|2013-12-23|2.1|2.21|2.09|2.21|1044900
813686|622|CNDO|2013-12-20|2.1|2.22|2.08|2.09|1512200
813687|622|CNDO|2013-12-19|2.04|2.15|2.03|2.1|819700
813688|622|CNDO|2013-12-18|2.15|2.16|2.04|2.08|1038700
813689|622|CNDO|2013-12-17|2.12|2.18|2.07|2.14|760700
813690|622|CNDO|2013-12-16|2.11|2.21|1.96|2.17|3295900
813691|622|CNDO|2013-12-13|2.44|2.7|2.06|2.15|19266000
813692|622|CNDO|2013-12-12|1.79|1.81|1.75|1.78|1500100
813693|622|CNDO|2013-12-11|1.83|1.87|1.76|1.8|1002700
813694|622|CNDO|2013-12-10|2|2.01|1.72|1.8|3730400
813695|622|CNDO|2013-12-09|1.78|1.95|1.72|1.95|3807700
813696|622|CNDO|2013-12-06|1.67|1.78|1.65|1.72|2213700
813697|622|CNDO|2013-12-05|1.7|1.7|1.63|1.66|430100
813698|622|CNDO|2013-12-04|1.63|1.68|1.6|1.67|740300
813699|622|CNDO|2013-12-03|1.63|1.65|1.6|1.62|485000
813700|622|CNDO|2013-12-02|1.66|1.72|1.6|1.61|1182500
805000|614|CTRL|2014-01-17|28.51|28.88|25.75|27.79|181700
805001|614|CTRL|2014-01-16|32|32.5|27.89|28.43|270900
805002|614|CTRL|2014-01-15|26.25|31.45|25.01|31.45|915000
805003|614|CTRL|2014-01-14|21.2|29.3|20.6|25.49|1538800
805004|614|CTRL|2014-01-13|19|19|18.24|18.53|67900
805005|614|CTRL|2014-01-10|21|21|18.14|19|114600
805006|614|CTRL|2014-01-09|19.75|20.72|19.01|20.56|92100
805007|614|CTRL|2014-01-08|17.84|19.75|17.59|19.73|68200
805008|614|CTRL|2014-01-07|18.56|18.93|17.45|17.94|44000
805009|614|CTRL|2014-01-06|18.4|18.8|18|18.59|72100
805010|614|CTRL|2014-01-03|18.16|18.41|17.16|18.35|24800
805011|614|CTRL|2014-01-02|17.6|18.5|17|18.02|50400
829984|637|CRAY|2013-12-17|22.49|22.88|22.03|22.79|187700
829985|637|CRAY|2013-12-16|22.19|22.49|22.04|22.43|149200
829986|637|CRAY|2013-12-13|21.78|22.25|21.66|22.14|216000
829987|637|CRAY|2013-12-12|22.56|22.56|21.3|21.77|378400
829988|637|CRAY|2013-12-11|22.87|22.98|22.4|22.59|318700
829989|637|CRAY|2013-12-10|23.14|23.15|22.7|22.9|257000
829990|637|CRAY|2013-12-09|23.04|23.33|22.82|23.19|265600
829991|637|CRAY|2013-12-06|22.99|23.26|22.41|23.1|212500
829992|637|CRAY|2013-12-05|22.91|23.13|22.72|22.79|147800
829993|637|CRAY|2013-12-04|22.49|23.1|22.32|22.97|320700
829994|637|CRAY|2013-12-03|22.68|22.81|22.36|22.54|574400
829995|637|CRAY|2013-12-02|23.86|23.95|22.56|22.78|469700
824739|633|COWN|2014-01-17|3.99|4.04|3.95|4.03|382000
824740|633|COWN|2014-01-16|3.97|3.99|3.93|3.97|250800
824741|633|COWN|2014-01-15|3.81|3.99|3.79|3.98|491300
824742|633|COWN|2014-01-14|3.84|3.84|3.77|3.82|264200
824743|633|COWN|2014-01-13|4|4.01|3.77|3.83|602100
824744|633|COWN|2014-01-10|3.93|3.99|3.87|3.99|462100
824745|633|COWN|2014-01-09|3.9|3.93|3.85|3.91|670500
824746|633|COWN|2014-01-08|3.94|3.95|3.84|3.87|154500
824747|633|COWN|2014-01-07|3.94|3.96|3.9|3.96|217400
824748|633|COWN|2014-01-06|3.9|3.93|3.84|3.91|390000
824749|633|COWN|2014-01-03|3.84|3.9|3.81|3.87|278000
824750|633|COWN|2014-01-02|3.88|3.9|3.82|3.85|244300
824751|633|COWN|2013-12-31|3.88|3.94|3.85|3.91|270600
824752|633|COWN|2013-12-30|3.92|3.94|3.86|3.86|223800
824753|633|COWN|2013-12-27|4|4|3.9|3.92|217100
824754|633|COWN|2013-12-26|3.95|4|3.91|3.98|257900
824755|633|COWN|2013-12-24|3.88|3.96|3.82|3.96|189900
824756|633|COWN|2013-12-23|3.82|3.91|3.81|3.88|371800
824757|633|COWN|2013-12-20|3.8|3.82|3.67|3.81|1240700
824758|633|COWN|2013-12-19|3.83|3.84|3.79|3.81|324500
824759|633|COWN|2013-12-18|3.84|3.86|3.7|3.84|598000
824760|633|COWN|2013-12-17|3.85|3.86|3.73|3.84|1575200
824761|633|COWN|2013-12-16|3.9|3.95|3.84|3.85|630400
824762|633|COWN|2013-12-13|3.85|3.94|3.84|3.87|506600
824763|633|COWN|2013-12-12|3.78|3.91|3.76|3.82|289400
824764|633|COWN|2013-12-11|3.98|4|3.84|3.85|414800
824765|633|COWN|2013-12-10|3.98|4|3.94|3.96|416700
824766|633|COWN|2013-12-09|3.98|4|3.95|4|254600
824767|633|COWN|2013-12-06|4.03|4.04|3.93|4|536600
824768|633|COWN|2013-12-05|3.99|4.05|3.97|4.01|415200
824769|633|COWN|2013-12-04|4.09|4.09|3.93|4|465200
824770|633|COWN|2013-12-03|4.1|4.1|4.05|4.08|395000
824771|633|COWN|2013-12-02|4.05|4.13|4.01|4.1|937700
834936|644|UGLD|2014-01-17|14.24|14.47|14.21|14.43|134000
834937|644|UGLD|2014-01-16|14.24|14.24|14|14.05|74200
834938|644|UGLD|2014-01-15|13.86|14.07|13.82|14.03|60400
834939|644|UGLD|2014-01-14|14.5|14.5|14.06|14.1|201400
834940|644|UGLD|2014-01-13|14.26|14.51|14.2|14.51|183200
834941|644|UGLD|2014-01-10|14.02|14.28|13.99|14.25|136800
834942|644|UGLD|2014-01-09|13.5|13.68|13.43|13.61|62900
834943|644|UGLD|2014-01-08|13.45|13.6|13.27|13.5|123800
834944|644|UGLD|2014-01-07|13.63|13.76|13.48|13.74|404300
834945|644|UGLD|2014-01-06|14.07|14.28|13.7|13.97|332400
834946|644|UGLD|2014-01-03|13.66|14.01|13.66|13.93|290900
834947|644|UGLD|2014-01-02|13.43|13.68|13.38|13.45|170800
834948|644|UGLD|2013-12-31|12.46|13.14|12.29|12.86|291700
834949|644|UGLD|2013-12-30|12.93|12.93|12.55|12.6|70600
834950|644|UGLD|2013-12-27|13.25|13.25|13.11|13.16|96800
834951|644|UGLD|2013-12-26|12.95|13.23|12.95|13.03|164200
834952|644|UGLD|2013-12-24|12.73|12.86|12.73|12.84|110100
834953|644|UGLD|2013-12-23|12.69|12.84|12.62|12.68|61300
834954|644|UGLD|2013-12-20|12.61|12.92|12.5|12.75|130400
834955|644|UGLD|2013-12-19|12.81|12.84|12.3|12.43|350400
834956|644|UGLD|2013-12-18|13.9|14.23|13.31|13.41|148300
834957|644|UGLD|2013-12-17|13.89|14.11|13.69|13.77|92800
834958|644|UGLD|2013-12-16|13.98|14.49|13.9|14.14|86500
834959|644|UGLD|2013-12-13|13.86|14.06|13.83|14.02|109200
834960|644|UGLD|2013-12-12|13.77|13.82|13.59|13.66|137700
834961|644|UGLD|2013-12-11|14.82|14.91|14.54|14.63|85400
834962|644|UGLD|2013-12-10|15|15.1|14.8|14.93|116600
834963|644|UGLD|2013-12-09|13.99|14.26|13.89|14.17|114300
834964|644|UGLD|2013-12-06|13.87|14.05|13.62|13.77|159200
834965|644|UGLD|2013-12-05|13.66|14|13.4|13.71|101900
834966|644|UGLD|2013-12-04|13.71|14.53|13.46|14.27|197600
834967|644|UGLD|2013-12-03|13.48|13.7|13.39|13.62|111400
834968|644|UGLD|2013-12-02|14.07|14.19|13.45|13.47|180800
805012|614|CTRL|2013-12-31|18|18.45|17.69|17.7|81700
805013|614|CTRL|2013-12-30|17.4|18.14|17.06|17.7|66900
805014|614|CTRL|2013-12-27|16.93|17.75|16.52|17.21|70600
805015|614|CTRL|2013-12-26|16.16|16.79|16.14|16.47|40500
805016|614|CTRL|2013-12-24|16.17|16.59|15.69|16.13|45100
805017|614|CTRL|2013-12-23|17.11|17.11|16.16|16.27|27000
805018|614|CTRL|2013-12-20|15.81|16.99|15.81|16.99|60900
805019|614|CTRL|2013-12-19|15.74|16.75|15.54|15.73|73500
805020|614|CTRL|2013-12-18|15.66|16.45|15.47|15.66|46400
805021|614|CTRL|2013-12-17|15.6|15.91|15.33|15.64|49800
805022|614|CTRL|2013-12-16|14.64|15.74|14.49|15.53|98300
805023|614|CTRL|2013-12-13|14.41|14.75|14.19|14.53|70800
805024|614|CTRL|2013-12-12|14.2|14.7|14.04|14.41|129700
805025|614|CTRL|2013-12-11|14.11|14.64|14.11|14.31|137200
805026|614|CTRL|2013-12-10|14.2|14.66|14|14.18|146900
805027|614|CTRL|2013-12-09|14.95|14.97|13.77|14.17|225600
805028|614|CTRL|2013-12-06|15|15.15|14.88|14.97|43700
805029|614|CTRL|2013-12-05|15.45|15.53|14.21|14.98|89100
805030|614|CTRL|2013-12-04|16.3|16.3|15.36|15.39|105100
805031|614|CTRL|2013-12-03|16.57|16.83|16.3|16.36|46400
805032|614|CTRL|2013-12-02|17.5|17.5|16.7|16.75|46500
820742|628|COST|2014-01-17|115.6|116.61|115.43|116.29|2708100
820743|628|COST|2014-01-16|116.44|116.47|115.3|115.56|1938200
820744|628|COST|2014-01-15|116.07|116.69|115.25|116.24|1847500
820745|628|COST|2014-01-14|115.2|116.83|115.12|116.23|2320600
820746|628|COST|2014-01-13|117.06|117.53|114.58|114.77|3164200
820747|628|COST|2014-01-10|118.2|118.65|116.66|117.85|2790200
820748|628|COST|2014-01-09|116.2|119.1|114.05|118.51|5759400
820749|628|COST|2014-01-08|116.04|116.04|113.92|114.05|4600000
820750|628|COST|2014-01-07|116.39|116.56|115.38|115.86|2292500
820751|628|COST|2014-01-06|117.49|117.75|115.89|116.4|2120200
820752|628|COST|2014-01-03|118.21|118.36|117.13|117.29|1293500
820753|628|COST|2014-01-02|118.71|119.3|117.74|117.81|1618400
820754|628|COST|2013-12-31|119.19|119.71|118.71|119.02|1181700
820755|628|COST|2013-12-30|118.95|119.37|118.57|118.77|812800
820756|628|COST|2013-12-27|118.87|119.31|118.25|118.53|995100
820757|628|COST|2013-12-26|118.68|119.11|118.59|118.63|1169900
820758|628|COST|2013-12-24|118.69|118.85|118.18|118.69|612500
820759|628|COST|2013-12-23|119.1|119.13|118.13|118.69|1181600
820760|628|COST|2013-12-20|117.69|119.05|117.69|118.53|3007000
820761|628|COST|2013-12-19|117.84|118.44|117.25|117.99|2339400
820762|628|COST|2013-12-18|117.78|118.6|115.85|118.5|3167600
820763|628|COST|2013-12-17|118.17|118.36|117.02|117.55|1722800
820764|628|COST|2013-12-16|117.92|118.9|117.53|118|2069500
820765|628|COST|2013-12-13|119.01|119.05|117.41|117.91|1722600
820766|628|COST|2013-12-12|118.52|119.4|118.1|118.22|2023600
820767|628|COST|2013-12-11|118.1|120.3|116.97|118.57|6099400
820768|628|COST|2013-12-10|121.19|121.48|119.97|120.04|3163300
820769|628|COST|2013-12-09|122.82|122.84|121.38|121.66|2192500
820770|628|COST|2013-12-06|122|122.15|121.02|122.06|1734800
820771|628|COST|2013-12-05|121.5|122.35|120.5|120.95|3329000
820772|628|COST|2013-12-04|123.26|124.46|122.36|122.97|1644000
820773|628|COST|2013-12-03|123.72|123.97|122.97|123.82|1767900
820774|628|COST|2013-12-02|125.66|125.69|123.45|123.69|1444900
816824|625|COSI|2014-01-17|1.5|1.53|1.48|1.51|73100
816825|625|COSI|2014-01-16|1.52|1.55|1.5|1.51|33800
816826|625|COSI|2014-01-15|1.52|1.56|1.52|1.54|61200
816827|625|COSI|2014-01-14|1.52|1.6|1.5|1.51|56900
816828|625|COSI|2014-01-13|1.58|1.6|1.5|1.53|114100
816829|625|COSI|2014-01-10|1.62|1.66|1.58|1.59|139600
816830|625|COSI|2014-01-09|1.63|1.66|1.61|1.63|126400
816831|625|COSI|2014-01-08|1.64|1.68|1.61|1.65|45100
816832|625|COSI|2014-01-07|1.69|1.69|1.65|1.66|50200
816833|625|COSI|2014-01-06|1.74|1.74|1.68|1.69|79400
816834|625|COSI|2014-01-03|1.64|1.73|1.61|1.7|63200
816835|625|COSI|2014-01-02|1.69|1.69|1.61|1.65|30000
816836|625|COSI|2013-12-31|1.7|1.74|1.67|1.68|109400
816837|625|COSI|2013-12-30|1.69|1.75|1.65|1.72|99300
816838|625|COSI|2013-12-27|1.67|1.77|1.65|1.72|91300
816839|625|COSI|2013-12-26|1.7|1.81|1.67|1.7|151400
816840|625|COSI|2013-12-24|1.57|1.7|1.5|1.67|117100
816841|625|COSI|2013-12-23|1.55|1.63|1.55|1.6|103000
816842|625|COSI|2013-12-20|1.55|1.55|1.5|1.52|48700
816843|625|COSI|2013-12-19|1.52|1.56|1.48|1.55|82900
816844|625|COSI|2013-12-18|1.51|1.6|1.49|1.55|62300
816845|625|COSI|2013-12-17|1.51|1.58|1.46|1.53|150800
816846|625|COSI|2013-12-16|1.33|1.54|1.3|1.52|361300
816847|625|COSI|2013-12-13|1.35|1.37|1.3|1.35|171400
836087|646|VIIX|2013-12-23|59.64|59.76|58.03|58.18|59800
836088|646|VIIX|2013-12-20|59.52|60.46|59.25|60.38|117000
836089|646|VIIX|2013-12-19|59.83|60.2|59.24|60.01|71800
836090|646|VIIX|2013-12-18|63.27|64.31|59.27|59.35|241700
836091|646|VIIX|2013-12-17|64.97|65.77|63.43|63.91|115000
836092|646|VIIX|2013-12-16|63.38|64.46|63.03|64.16|154800
836093|646|VIIX|2013-12-13|63.82|64.56|63.52|64.1|91600
836094|646|VIIX|2013-12-12|63.37|65.18|62.92|63.94|145000
836095|646|VIIX|2013-12-11|60.65|63.94|60.56|63.57|130300
836096|646|VIIX|2013-12-10|60.92|61.11|60.49|60.79|62400
836097|646|VIIX|2013-12-09|60.55|60.95|60.2|60.49|85400
836098|646|VIIX|2013-12-06|61.68|61.96|60.62|60.98|122800
836099|646|VIIX|2013-12-05|62.36|63.83|62.26|63.23|96800
836100|646|VIIX|2013-12-04|64.72|65.59|62.65|62.76|171200
836101|646|VIIX|2013-12-03|63.06|65|62.57|63.41|136500
836102|646|VIIX|2013-12-02|61.14|62.33|61.14|61.91|55600
854417|667|CTCM|2014-01-17|12.94|13.07|12.78|12.86|220200
854418|667|CTCM|2014-01-16|12.83|13.02|12.8|12.84|286000
854419|667|CTCM|2014-01-15|13.21|13.36|12.81|12.89|518300
854420|667|CTCM|2014-01-14|13.01|13.25|12.88|13.17|427300
854421|667|CTCM|2014-01-13|13.24|13.25|12.76|12.95|563900
854422|667|CTCM|2014-01-10|12.68|13.26|12.61|13.19|495800
854423|667|CTCM|2014-01-09|13.47|13.47|12.5|12.78|856000
854424|667|CTCM|2014-01-08|13.75|13.79|13.44|13.48|1094200
854425|667|CTCM|2014-01-07|13.7|13.78|13.41|13.57|284600
854426|667|CTCM|2014-01-06|13.72|13.85|13.56|13.62|186000
854427|667|CTCM|2014-01-03|13.69|13.83|13.55|13.67|240700
854428|667|CTCM|2014-01-02|13.79|13.93|13.54|13.6|638400
854429|667|CTCM|2013-12-31|13.78|13.95|13.59|13.9|253900
854430|667|CTCM|2013-12-30|13.44|13.82|13.43|13.69|311500
854431|667|CTCM|2013-12-27|13.4|13.53|13.26|13.4|228200
854432|667|CTCM|2013-12-26|13.17|13.39|13.17|13.33|289500
854433|667|CTCM|2013-12-24|13.11|13.57|13.11|13.18|195000
854434|667|CTCM|2013-12-23|12.8|13.51|12.8|13.14|600400
854435|667|CTCM|2013-12-20|13|13.06|12.78|12.89|495400
854436|667|CTCM|2013-12-19|12.91|13.11|12.85|12.94|401400
854437|667|CTCM|2013-12-18|12.83|13|12.46|12.98|382200
854438|667|CTCM|2013-12-17|12.67|12.83|12.59|12.77|262000
854439|667|CTCM|2013-12-16|12.74|12.85|12.6|12.64|393800
854440|667|CTCM|2013-12-13|12.75|12.76|12.47|12.6|253700
854441|667|CTCM|2013-12-12|12.55|12.87|12.52|12.68|261300
854442|667|CTCM|2013-12-11|12.9|13|12.52|12.56|383100
854443|667|CTCM|2013-12-10|12.76|12.97|12.68|12.94|513600
854444|667|CTCM|2013-12-09|12.63|12.77|12.53|12.77|504600
854445|667|CTCM|2013-12-06|12.34|12.67|12.33|12.63|338100
854446|667|CTCM|2013-12-05|12.73|12.77|12.19|12.33|332700
854447|667|CTCM|2013-12-04|12.39|12.83|12.38|12.73|388600
854448|667|CTCM|2013-12-03|12.6|12.6|12.26|12.36|457400
854449|667|CTCM|2013-12-02|12.65|12.75|12.44|12.6|434500
876167|687|CYNO|2014-01-17|26.77|26.77|26.41|26.7|156100
876168|687|CYNO|2014-01-16|27.11|27.44|26.68|26.82|241500
876169|687|CYNO|2014-01-15|26.78|27.22|26.75|27.07|159300
876170|687|CYNO|2014-01-14|26.27|26.98|26.27|26.79|322800
876171|687|CYNO|2014-01-13|26.47|26.75|26.15|26.34|212400
876172|687|CYNO|2014-01-10|26.35|26.69|26.03|26.61|280600
876173|687|CYNO|2014-01-09|26.47|26.49|25.81|26.34|177600
876174|687|CYNO|2014-01-08|26|26.45|25.76|26.34|247300
876175|687|CYNO|2014-01-07|25.76|26.2|25.76|26.08|253800
876176|687|CYNO|2014-01-06|26.52|26.52|25.36|25.73|319600
876177|687|CYNO|2014-01-03|26.29|27.02|26.29|26.47|121500
876178|687|CYNO|2014-01-02|26.5|26.52|25.88|26.29|202100
876179|687|CYNO|2013-12-31|26.55|26.86|26.02|26.64|171200
876180|687|CYNO|2013-12-30|26.25|26.65|26.15|26.43|190600
876181|687|CYNO|2013-12-27|26.56|26.56|26.01|26.28|127000
876182|687|CYNO|2013-12-26|26.2|26.58|26.18|26.45|155700
876183|687|CYNO|2013-12-24|26.23|26.42|26.01|26.18|40300
876184|687|CYNO|2013-12-23|26.26|26.45|25.95|26.31|142200
876185|687|CYNO|2013-12-20|25.57|26.09|25.53|26|382400
876186|687|CYNO|2013-12-19|25.5|25.86|25.37|25.45|212800
876187|687|CYNO|2013-12-18|24.71|25.52|24.71|25.5|238400
876188|687|CYNO|2013-12-17|24.29|24.67|24.15|24.62|197500
876189|687|CYNO|2013-12-16|24|24.35|24|24.25|223300
876190|687|CYNO|2013-12-13|24|24.15|23.7|23.89|170400
876191|687|CYNO|2013-12-12|24.37|24.41|23.85|23.93|170400
876192|687|CYNO|2013-12-11|24.84|25|24.2|24.36|158500
876193|687|CYNO|2013-12-10|25.08|25.19|24.67|24.74|137900
876194|687|CYNO|2013-12-09|24.82|25.1|24.73|25.05|135700
876195|687|CYNO|2013-12-06|25.03|25.22|24.67|24.85|120200
801114|611|CWCO|2013-12-02|12.57|12.64|12.21|12.29|84800
799776|610|CNSL|2014-01-17|19.68|19.77|19.56|19.71|151100
799777|610|CNSL|2014-01-16|19.47|19.72|19.22|19.65|151600
799778|610|CNSL|2014-01-15|19.49|19.71|19.39|19.46|206500
799779|610|CNSL|2014-01-14|19.3|19.6|19.14|19.54|187800
799780|610|CNSL|2014-01-13|20|20.04|19.18|19.25|346400
799781|610|CNSL|2014-01-10|20.26|20.39|20.14|20.39|306300
799782|610|CNSL|2014-01-09|20.08|20.42|19.95|20.23|410100
799783|610|CNSL|2014-01-08|20|20.19|19.91|20.09|278900
799784|610|CNSL|2014-01-07|20|20.2|19.93|20.04|385700
799785|610|CNSL|2014-01-06|19.9|19.99|19.82|19.89|255100
799786|610|CNSL|2014-01-03|19.65|19.89|19.65|19.81|174700
799787|610|CNSL|2014-01-02|19.64|19.69|19.37|19.65|163700
799788|610|CNSL|2013-12-31|19.72|19.81|19.6|19.63|161200
799789|610|CNSL|2013-12-30|19.75|19.89|19.59|19.72|146700
799790|610|CNSL|2013-12-27|19.78|19.8|19.63|19.75|130200
799791|610|CNSL|2013-12-26|19.75|19.85|19.61|19.66|156100
799792|610|CNSL|2013-12-24|19.49|19.75|19.45|19.74|120500
799793|610|CNSL|2013-12-23|19.4|19.58|19.25|19.41|257500
799794|610|CNSL|2013-12-20|19.3|19.34|19.17|19.34|453400
799795|610|CNSL|2013-12-19|19.17|19.29|19.02|19.22|355200
799796|610|CNSL|2013-12-18|18.88|19.1|18.69|19.07|168500
799797|610|CNSL|2013-12-17|18.91|18.96|18.66|18.83|138600
799798|610|CNSL|2013-12-16|18.6|19.11|18.6|19.01|187100
799799|610|CNSL|2013-12-13|18.7|19.1|18.52|18.87|148700
799800|610|CNSL|2013-12-12|18.84|18.93|18.5|18.7|145500
799801|610|CNSL|2013-12-11|19|19.13|18.8|18.85|173300
799802|610|CNSL|2013-12-10|19.25|19.29|18.96|19.02|166600
799803|610|CNSL|2013-12-09|19.25|19.26|19.01|19.25|203400
799804|610|CNSL|2013-12-06|19.25|19.3|19.11|19.24|131500
799805|610|CNSL|2013-12-05|19.11|19.26|19.03|19.18|162600
799806|610|CNSL|2013-12-04|18.78|19.21|18.78|19.14|133400
799807|610|CNSL|2013-12-03|19|19.22|18.77|18.91|174400
799808|610|CNSL|2013-12-02|19.26|19.34|18.87|19.03|193100
795622|606|CNMD|2014-01-17|43.65|43.71|43.2|43.52|152500
795623|606|CNMD|2014-01-16|44.07|44.48|43.65|43.83|156300
795624|606|CNMD|2014-01-15|44.38|44.69|44.02|44.08|132500
795625|606|CNMD|2014-01-14|44.02|44.24|43.79|44.14|99500
795626|606|CNMD|2014-01-13|43.94|44.25|43.4|43.71|94000
795627|606|CNMD|2014-01-10|44.14|44.8|43.63|43.98|126400
795628|606|CNMD|2014-01-09|43.64|44.27|43.29|44.05|135600
795629|606|CNMD|2014-01-08|43.42|43.72|43.13|43.49|221300
795630|606|CNMD|2014-01-07|42.72|43.71|42.72|43.55|144100
795631|606|CNMD|2014-01-06|42.47|42.77|41.75|42.51|100600
795632|606|CNMD|2014-01-03|42.81|44.98|41.98|42.41|498000
795633|606|CNMD|2014-01-02|42.5|42.85|42.25|42.81|259000
795634|606|CNMD|2013-12-31|42.59|42.96|42.27|42.5|280600
795635|606|CNMD|2013-12-30|41.75|42.5|41.66|42.48|284800
795636|606|CNMD|2013-12-27|42.22|42.57|41.62|41.89|59100
795637|606|CNMD|2013-12-26|41.96|45.57|41.32|42.04|66300
795638|606|CNMD|2013-12-24|41.67|42|41.61|41.68|38900
795639|606|CNMD|2013-12-23|41.6|41.82|41.29|41.51|100700
795640|606|CNMD|2013-12-20|40.99|41.65|40.91|41.38|224700
795641|606|CNMD|2013-12-19|40.84|41|40.75|40.8|65400
795642|606|CNMD|2013-12-18|40.92|41.38|40.77|40.99|162100
795643|606|CNMD|2013-12-17|40.94|40.94|40.5|40.74|128600
795644|606|CNMD|2013-12-16|39.73|40.94|39.14|40.85|288600
795645|606|CNMD|2013-12-13|38.77|39.55|38.55|39.37|142000
795646|606|CNMD|2013-12-12|39.07|39.07|36.99|38.78|97700
795647|606|CNMD|2013-12-11|39.9|40.3|39.04|39.25|134300
795648|606|CNMD|2013-12-10|39.93|40.28|39.84|39.95|130200
795649|606|CNMD|2013-12-09|39.9|40.09|39.39|40.07|127900
795650|606|CNMD|2013-12-06|39.83|40.1|39.75|39.88|49500
795651|606|CNMD|2013-12-05|39.3|39.6|39.03|39.46|68700
795652|606|CNMD|2013-12-04|40.21|40.48|39.14|39.41|138700
795653|606|CNMD|2013-12-03|40.17|40.61|39.95|40.47|134200
795654|606|CNMD|2013-12-02|40.62|41.12|40.16|40.33|146400
787354|598|CPWR|2014-01-17|10.7|10.78|10.68|10.73|640100
787355|598|CPWR|2014-01-16|10.67|10.78|10.67|10.72|2329100
787356|598|CPWR|2014-01-15|10.68|10.76|10.63|10.69|1851300
787357|598|CPWR|2014-01-14|10.57|10.74|10.48|10.63|5245200
787358|598|CPWR|2014-01-13|10.8|10.86|10.56|10.57|3571000
787359|598|CPWR|2014-01-10|10.84|10.97|10.69|10.79|3665000
787360|598|CPWR|2014-01-09|11.11|11.12|10.78|10.84|4383000
787361|598|CPWR|2014-01-08|11.04|11.25|11.03|11.1|3497400
787362|598|CPWR|2014-01-07|11.17|11.22|11.09|11.17|1701600
787363|598|CPWR|2014-01-06|11.15|11.23|11.08|11.09|1422100
787364|598|CPWR|2014-01-03|11.2|11.25|11.13|11.16|1429400
834147|643|TVIX|2014-01-17|6.9|6.92|6.67|6.83|2892900
834148|643|TVIX|2014-01-16|6.83|6.97|6.77|6.84|3193200
834149|643|TVIX|2014-01-15|6.7|6.92|6.65|6.76|3140300
834150|643|TVIX|2014-01-14|7.15|7.16|6.7|6.7|5349700
834151|643|TVIX|2014-01-13|6.93|7.47|6.7|7.31|7820600
834152|643|TVIX|2014-01-10|7.1|7.24|6.82|6.82|4235900
834153|643|TVIX|2014-01-09|7.07|7.26|7.07|7.16|2584400
834154|643|TVIX|2014-01-08|7.15|7.24|7.07|7.16|2701400
834155|643|TVIX|2014-01-07|7.29|7.32|7.1|7.1|2883600
834156|643|TVIX|2014-01-06|7.38|7.56|7.25|7.43|4390400
834157|643|TVIX|2014-01-03|7.55|7.74|7.41|7.58|3333200
834158|643|TVIX|2014-01-02|7.66|7.83|7.6|7.68|5524200
834159|643|TVIX|2013-12-31|7.37|7.68|7.3|7.5|2757900
834160|643|TVIX|2013-12-30|7.38|7.56|7.28|7.46|1918600
834161|643|TVIX|2013-12-27|7.08|7.39|7.06|7.28|2241400
834162|643|TVIX|2013-12-26|7.11|7.15|7.01|7.09|2488800
834163|643|TVIX|2013-12-24|7.5|7.51|7.35|7.35|2220500
834164|643|TVIX|2013-12-23|8|8.07|7.63|7.67|2765700
834165|643|TVIX|2013-12-20|8.03|8.21|7.92|8.18|2552900
834166|643|TVIX|2013-12-19|8.15|8.21|8|8.12|2469400
834167|643|TVIX|2013-12-18|9.08|9.34|8|8.02|7657300
834168|643|TVIX|2013-12-17|9.56|9.72|9.09|9.23|4627500
834169|643|TVIX|2013-12-16|9.09|9.45|9.02|9.28|2837500
834170|643|TVIX|2013-12-13|9.29|9.42|9.12|9.28|2170400
834171|643|TVIX|2013-12-12|9.16|9.59|8.98|9.26|4538700
834172|643|TVIX|2013-12-11|8.42|9.25|8.41|9.19|4509100
834173|643|TVIX|2013-12-10|8.5|8.57|8.38|8.48|1888400
834174|643|TVIX|2013-12-09|8.43|8.55|8.33|8.4|1587200
834175|643|TVIX|2013-12-06|8.79|8.84|8.44|8.51|3454800
834176|643|TVIX|2013-12-05|8.97|9.32|8.92|9.13|3676600
834177|643|TVIX|2013-12-04|9.57|9.77|9.01|9.06|4236600
834178|643|TVIX|2013-12-03|9.1|9.65|8.97|9.18|4795500
834179|643|TVIX|2013-12-02|8.66|8.97|8.61|8.83|2026600
832575|639|DGLD|2014-01-17|74.65|74.66|73.12|73.4|48900
832576|639|DGLD|2014-01-16|75.26|75.78|75.26|75.41|13100
832577|639|DGLD|2014-01-15|76.5|76.71|75.5|75.8|31300
832578|639|DGLD|2014-01-14|73.99|75.5|73.33|75.36|26900
832579|639|DGLD|2014-01-13|75.19|75.19|73.21|73.32|104700
832580|639|DGLD|2014-01-10|75.6|76.18|74.39|74.85|27300
832581|639|DGLD|2014-01-09|78.7|79.15|77.76|78.47|10800
832582|639|DGLD|2014-01-08|79.32|79.97|78.35|78.96|39500
832583|639|DGLD|2014-01-07|78.28|78.85|77.47|77.47|32200
832584|639|DGLD|2014-01-06|75.7|77.33|74.25|76.42|184400
832585|639|DGLD|2014-01-03|77.9|78|75.9|76.54|73900
832586|639|DGLD|2014-01-02|79.36|79.51|77.19|79.07|69100
832587|639|DGLD|2013-12-31|87.78|87.78|81.38|83.27|90300
832588|639|DGLD|2013-12-30|82.92|85.19|82.81|84.91|21600
832589|639|DGLD|2013-12-27|81|81.88|80.87|81.35|72500
832590|639|DGLD|2013-12-26|82.4|82.4|81.12|82.22|19500
832591|639|DGLD|2013-12-24|84.3|84.3|83.3|83.59|10100
832592|639|DGLD|2013-12-23|84.8|85.05|83.85|84.77|32500
832593|639|DGLD|2013-12-20|85.22|86.12|83|84.12|193000
832594|639|DGLD|2013-12-19|84.38|87|84.14|86.52|213400
832595|639|DGLD|2013-12-18|78.23|81.55|75.06|80.86|97000
832596|639|DGLD|2013-12-17|78.4|80.17|76.98|78.85|24500
832597|639|DGLD|2013-12-16|77.94|78.38|75|77.16|173000
832598|639|DGLD|2013-12-13|78.57|79.2|77.47|77.76|152100
832599|639|DGLD|2013-12-12|79.12|80.12|78.89|79.84|107500
832600|639|DGLD|2013-12-11|73.68|75.57|73.42|75.01|133600
832601|639|DGLD|2013-12-10|72.7|73.8|72.4|73.31|105800
832602|639|DGLD|2013-12-09|79.02|79.02|77.07|77.54|34800
832603|639|DGLD|2013-12-06|79.36|80.7|78.13|79.92|29200
832604|639|DGLD|2013-12-05|80.62|82|78.5|80.37|362600
832605|639|DGLD|2013-12-04|80.66|80.81|73.45|77.26|191300
832606|639|DGLD|2013-12-03|83|83|80.79|81.41|49700
832607|639|DGLD|2013-12-02|79.14|82.24|78.89|82.15|104000
823354|630|CRRC|2014-01-17|17.68|17.88|17.03|17.58|32500
823355|630|CRRC|2014-01-16|18.14|18.25|17.54|17.71|31500
823356|630|CRRC|2014-01-15|17.83|18.25|17.8|18.2|23700
823357|630|CRRC|2014-01-14|17.39|17.83|17.39|17.76|22500
823358|630|CRRC|2014-01-13|17.46|17.84|17.13|17.36|32900
823359|630|CRRC|2014-01-10|17.37|17.6|17.3|17.44|21100
823360|630|CRRC|2014-01-09|17.75|17.75|16.99|17.31|35800
823361|630|CRRC|2014-01-08|18.25|18.25|17.4|17.7|30500
823362|630|CRRC|2014-01-07|17.66|18.25|17.66|18.23|24500
823363|630|CRRC|2014-01-06|18|18|17.34|17.34|29800
823364|630|CRRC|2014-01-03|17.6|17.99|17.6|17.81|29600
823365|630|CRRC|2014-01-02|18.08|18.08|17.37|17.55|31300
816848|625|COSI|2013-12-12|1.37|1.4|1.34|1.37|109800
816849|625|COSI|2013-12-11|1.39|1.5|1.38|1.41|75800
816850|625|COSI|2013-12-10|1.44|1.51|1.3|1.4|169000
816851|625|COSI|2013-12-09|1.6|1.6|1.38|1.4|600700
816852|625|COSI|2013-12-06|1.63|1.63|1.59|1.59|39900
816853|625|COSI|2013-12-05|1.6|1.63|1.59|1.62|20000
816854|625|COSI|2013-12-04|1.66|1.66|1.61|1.61|45200
816855|625|COSI|2013-12-03|1.66|1.66|1.59|1.65|66500
816856|625|COSI|2013-12-02|1.65|1.67|1.61|1.63|73600
884255|695|DJCO|2014-01-17|159.8|161.72|159.21|160.5|1800
884256|695|DJCO|2014-01-16|160|160|159|159|500
884257|695|DJCO|2014-01-15|160|160|159.9|159.9|800
884258|695|DJCO|2014-01-14|158.5|160.1|158.5|160.1|900
884259|695|DJCO|2014-01-13|167|167|161|161|1400
884260|695|DJCO|2014-01-10|168|169|164|164|1600
884261|695|DJCO|2014-01-09|169.2|169.2|168|168.87|800
884262|695|DJCO|2014-01-08|168|172.8|168|170.85|1900
884263|695|DJCO|2014-01-07|170.55|170.55|170.5|170.5|400
884264|695|DJCO|2014-01-06|169|169|168.35|168.35|600
884265|695|DJCO|2014-01-03|173|173|168|172.5|600
884266|695|DJCO|2014-01-02|180.18|180.18|171.05|179.4|2100
884267|695|DJCO|2013-12-31|191.85|191.85|191.85|191.85|700
884268|695|DJCO|2013-12-30|169.76|172|169.76|172|800
884269|695|DJCO|2013-12-27|164.8|165.2|164.8|165.2|1800
884270|695|DJCO|2013-12-26|160.01|165.95|160.01|165.95|1000
884271|695|DJCO|2013-12-24|156.86|156.86|156.86|156.86|0
884272|695|DJCO|2013-12-23|156.5|156.86|156.5|156.86|600
884273|695|DJCO|2013-12-20|149.46|154.97|149.46|154.97|5700
884274|695|DJCO|2013-12-19|150.04|150.04|149.6|149.9|700
884275|695|DJCO|2013-12-18|149.82|151|144.36|151|1800
884276|695|DJCO|2013-12-17|148.9|148.9|148.9|148.9|0
884277|695|DJCO|2013-12-16|148.9|148.9|148.9|148.9|0
884278|695|DJCO|2013-12-13|147.95|148.9|147|148.9|2900
884279|695|DJCO|2013-12-12|145|146.74|145|146.74|1000
884280|695|DJCO|2013-12-11|146.44|147|145|146.14|2300
884281|695|DJCO|2013-12-10|143.5|147.3|141.8|147.3|3700
884282|695|DJCO|2013-12-09|141.75|146.74|141.75|146.74|1500
884283|695|DJCO|2013-12-06|144.9|144.9|144.9|144.9|100
884284|695|DJCO|2013-12-05|140.52|145.9|140.52|145.9|800
884285|695|DJCO|2013-12-04|144.45|145|143.2|145|600
884286|695|DJCO|2013-12-03|144.57|144.7|144.25|144.7|800
884287|695|DJCO|2013-12-02|143.01|145|143.01|144.7|600
880337|691|CYTX|2014-01-17|3.1|3.18|3.04|3.05|403900
880338|691|CYTX|2014-01-16|3.07|3.15|3.02|3.13|328700
880339|691|CYTX|2014-01-15|3.12|3.14|2.95|3.1|534400
880340|691|CYTX|2014-01-14|2.96|3.1|2.89|3.09|500200
880341|691|CYTX|2014-01-13|3|3.15|2.92|2.96|821400
880342|691|CYTX|2014-01-10|2.86|2.97|2.81|2.94|532500
880343|691|CYTX|2014-01-09|2.95|3.1|2.79|2.85|997200
880344|691|CYTX|2014-01-08|2.63|3.05|2.63|2.93|2066600
880345|691|CYTX|2014-01-07|2.58|2.64|2.57|2.63|305400
880346|691|CYTX|2014-01-06|2.64|2.64|2.54|2.6|346700
880347|691|CYTX|2014-01-03|2.5|2.65|2.5|2.64|457800
880348|691|CYTX|2014-01-02|2.55|2.6|2.47|2.52|443800
880349|691|CYTX|2013-12-31|2.53|2.6|2.5|2.57|400200
880350|691|CYTX|2013-12-30|2.67|2.68|2.5|2.53|477000
880351|691|CYTX|2013-12-27|2.64|2.68|2.56|2.66|374200
880352|691|CYTX|2013-12-26|2.59|2.68|2.52|2.64|484900
880353|691|CYTX|2013-12-24|2.6|2.6|2.5|2.56|280500
880354|691|CYTX|2013-12-23|2.45|2.58|2.43|2.57|436400
880355|691|CYTX|2013-12-20|2.44|2.49|2.37|2.47|2000200
880356|691|CYTX|2013-12-19|2.29|2.47|2.29|2.43|485100
880357|691|CYTX|2013-12-18|2.26|2.37|2.2|2.28|595400
880358|691|CYTX|2013-12-17|2.23|2.31|2.2|2.24|404400
880359|691|CYTX|2013-12-16|2.33|2.36|2.22|2.23|712100
880360|691|CYTX|2013-12-13|2.35|2.39|2.33|2.33|350600
880361|691|CYTX|2013-12-12|2.32|2.39|2.32|2.36|363500
880362|691|CYTX|2013-12-11|2.41|2.44|2.3|2.31|573700
880363|691|CYTX|2013-12-10|2.55|2.57|2.4|2.41|561100
880364|691|CYTX|2013-12-09|2.55|2.59|2.5|2.54|227300
880365|691|CYTX|2013-12-06|2.55|2.58|2.5|2.56|348900
880366|691|CYTX|2013-12-05|2.51|2.56|2.51|2.52|203800
880367|691|CYTX|2013-12-04|2.54|2.59|2.52|2.57|285400
880368|691|CYTX|2013-12-03|2.53|2.61|2.52|2.55|317000
880369|691|CYTX|2013-12-02|2.7|2.74|2.53|2.54|627100
841110|653|CRTO|2014-01-17|36.5|37.25|35.3|36.5|124900
841111|653|CRTO|2014-01-16|33.95|37.45|33.95|36.53|428200
841112|653|CRTO|2014-01-15|34|34.48|33.62|34.23|195100
823366|630|CRRC|2013-12-31|18.35|18.59|18.05|18.09|17200
823367|630|CRRC|2013-12-30|18.25|18.49|18.02|18.27|20800
823368|630|CRRC|2013-12-27|18.71|18.89|17.7|17.99|19000
823369|630|CRRC|2013-12-26|18.56|18.73|18.37|18.58|13400
823370|630|CRRC|2013-12-24|18.41|18.6|18.25|18.46|16100
823371|630|CRRC|2013-12-23|18.26|18.6|17.94|18.32|68300
823372|630|CRRC|2013-12-20|17.22|18.67|17.22|18.26|109600
823373|630|CRRC|2013-12-19|17.68|17.87|16.88|17.09|21300
823374|630|CRRC|2013-12-18|17.4|17.64|17.12|17.64|34900
823375|630|CRRC|2013-12-17|17.21|17.58|17.2|17.33|16400
823376|630|CRRC|2013-12-16|17.28|17.41|17|17.27|28000
823377|630|CRRC|2013-12-13|16.87|17.57|16.87|17.26|21600
823378|630|CRRC|2013-12-12|16.41|16.94|16.41|16.79|21800
823379|630|CRRC|2013-12-11|16.86|17.12|16.28|16.35|34600
823380|630|CRRC|2013-12-10|17.42|17.42|16.7|16.89|31000
823381|630|CRRC|2013-12-09|17.6|17.89|17.29|17.54|29900
823382|630|CRRC|2013-12-06|17.82|18.09|17.29|17.43|27600
823383|630|CRRC|2013-12-05|18.3|18.3|17.36|17.57|35800
823384|630|CRRC|2013-12-04|18.1|18.38|17.92|18.24|23400
823385|630|CRRC|2013-12-03|18.46|18.56|18.04|18.13|25500
823386|630|CRRC|2013-12-02|18.95|19.04|18.51|18.52|37600
835503|645|USLV|2014-01-17|50.92|52|50.73|51.02|217100
835504|645|USLV|2014-01-16|50.14|50.27|49.23|49.58|160900
835505|645|USLV|2014-01-15|48.82|50.55|48.73|50.08|126900
835506|645|USLV|2014-01-14|51.31|53.49|50|50.32|402800
835507|645|USLV|2014-01-13|49.31|52.41|49.3|52.29|271600
835508|645|USLV|2014-01-10|49.45|50.77|49|49.98|372100
835509|645|USLV|2014-01-09|45.37|46.92|44.8|45.88|226500
835510|645|USLV|2014-01-08|44.87|46.15|44.12|45.83|603500
835511|645|USLV|2014-01-07|47.01|48.29|46.44|48.02|314900
835512|645|USLV|2014-01-06|50.43|51.66|49|50.21|445400
835513|645|USLV|2014-01-03|50.03|50.84|49.74|50.49|169000
835514|645|USLV|2014-01-02|49.95|50.75|48.88|48.92|296200
835515|645|USLV|2013-12-31|42.06|48.01|41.91|45.21|867200
835516|645|USLV|2013-12-30|47|47.58|45.66|46.49|242000
835517|645|USLV|2013-12-27|49.88|50.15|49.48|49.7|192500
835518|645|USLV|2013-12-26|49.43|49.52|47.6|47.7|183300
835519|645|USLV|2013-12-24|45.41|46.36|45.34|45.81|77900
835520|645|USLV|2013-12-23|45.38|45.98|45|45.45|146900
835521|645|USLV|2013-12-20|44.33|46.01|43.81|44.81|364000
835522|645|USLV|2013-12-19|44.08|44.48|43.43|43.81|750900
835523|645|USLV|2013-12-18|49.76|51.89|47.29|48.55|576400
835524|645|USLV|2013-12-17|48.5|50.75|48.3|48.92|199100
835525|645|USLV|2013-12-16|47.55|52.05|47.32|49.55|256500
835526|645|USLV|2013-12-13|47.03|48.08|46.76|47.62|167300
835527|645|USLV|2013-12-12|46.8|46.97|45.9|46.41|368800
835528|645|USLV|2013-12-11|53.64|53.85|52.32|52.7|212400
835529|645|USLV|2013-12-10|53.6|53.68|52.41|53.59|418900
835530|645|USLV|2013-12-09|48.25|50.44|48.16|49.48|302500
835531|645|USLV|2013-12-06|47.28|48|46.19|46.67|123300
835532|645|USLV|2013-12-05|45.65|48.53|45.12|46.09|219900
835533|645|USLV|2013-12-04|45.58|49.72|45.47|48.6|338300
835534|645|USLV|2013-12-03|43.98|45.03|43.53|44.34|340300
835535|645|USLV|2013-12-02|48.59|48.59|44.64|44.81|400900
833955|642|SLVO|2014-01-17|16.01|16.05|15.97|16.01|12700
833956|642|SLVO|2014-01-16|16.05|16.05|15.98|16.03|15700
833957|642|SLVO|2014-01-15|15.95|16.05|15.95|16.03|5500
833958|642|SLVO|2014-01-14|16.19|16.25|16.06|16.08|8200
833959|642|SLVO|2014-01-13|16|16.2|15.97|16.2|26900
833960|642|SLVO|2014-01-10|15.86|16.07|15.86|15.98|9100
833961|642|SLVO|2014-01-09|15.64|15.64|15.49|15.61|5400
833962|642|SLVO|2014-01-08|16.23|16.23|15.44|15.59|41800
833963|642|SLVO|2014-01-07|15.91|15.91|15.67|15.85|21100
833964|642|SLVO|2014-01-06|16|16.14|15.95|16|16600
833965|642|SLVO|2014-01-03|16|16.06|15.97|16.03|9800
833966|642|SLVO|2014-01-02|15.7|16.04|15.7|15.86|32800
833967|642|SLVO|2013-12-31|15.38|15.67|15.13|15.44|36100
833968|642|SLVO|2013-12-30|15.67|15.7|15.51|15.51|11500
833969|642|SLVO|2013-12-27|15.91|15.97|15.88|15.88|50900
833970|642|SLVO|2013-12-26|15.76|15.87|15.71|15.71|22600
833971|642|SLVO|2013-12-24|15.47|15.47|15.43|15.45|3800
833972|642|SLVO|2013-12-23|15.48|15.52|15.44|15.44|4600
833973|642|SLVO|2013-12-20|15.29|15.49|15.29|15.39|18800
833974|642|SLVO|2013-12-19|15.54|15.54|15.23|15.23|43200
833975|642|SLVO|2013-12-18|15.85|15.98|15.64|15.68|25900
833976|642|SLVO|2013-12-17|15.93|16.07|15.91|15.96|16100
833977|642|SLVO|2013-12-16|16.1|16.13|15.75|16.02|19000
833978|642|SLVO|2013-12-13|15.76|15.86|15.71|15.85|37100
876196|687|CYNO|2013-12-05|25.08|25.21|24.68|24.78|129500
876197|687|CYNO|2013-12-04|25.39|25.66|24.99|25.14|174500
876198|687|CYNO|2013-12-03|25.16|25.63|25.01|25.53|301600
876199|687|CYNO|2013-12-02|25.89|25.98|24.79|25.14|313300
839804|652|CRESY|2014-01-17|9.89|9.98|9.86|9.9|55400
839805|652|CRESY|2014-01-16|9.96|10|9.8|9.91|69600
839806|652|CRESY|2014-01-15|10.13|10.13|9.84|9.98|54400
839807|652|CRESY|2014-01-14|9.98|10.13|9.9|9.96|68000
839808|652|CRESY|2014-01-13|9.75|10|9.71|9.86|57600
839809|652|CRESY|2014-01-10|9.68|9.8|9.51|9.79|107000
839810|652|CRESY|2014-01-09|9.26|9.77|9.1|9.69|94400
839811|652|CRESY|2014-01-08|9.28|9.4|8.85|9.31|163200
839812|652|CRESY|2014-01-07|10.03|10.03|9.43|9.45|113300
839813|652|CRESY|2014-01-06|9.98|10.08|9.9|9.94|67700
839814|652|CRESY|2014-01-03|9.98|10.05|9.82|9.9|58200
839815|652|CRESY|2014-01-02|10.12|10.12|9.75|9.92|64600
839816|652|CRESY|2013-12-31|10.16|10.22|9.96|10.1|49600
839817|652|CRESY|2013-12-30|10.08|10.15|10|10.13|61100
839818|652|CRESY|2013-12-27|9.99|10.15|9.99|10.1|58700
839819|652|CRESY|2013-12-26|10.12|10.25|10|10.11|39200
839820|652|CRESY|2013-12-24|10.35|10.35|10.11|10.14|9900
839821|652|CRESY|2013-12-23|10.12|10.55|10.03|10.4|97300
839822|652|CRESY|2013-12-20|10.5|10.59|10.12|10.14|77500
839823|652|CRESY|2013-12-19|10.7|11.45|10.13|10.47|84500
839824|652|CRESY|2013-12-18|10.51|10.69|10.14|10.43|50700
839825|652|CRESY|2013-12-17|10.12|10.69|10.04|10.42|107100
839826|652|CRESY|2013-12-16|10.17|10.5|10.04|10.06|82300
839827|652|CRESY|2013-12-13|10.28|10.28|10.04|10.21|43200
839828|652|CRESY|2013-12-12|10.33|10.41|10.1|10.19|41700
839829|652|CRESY|2013-12-11|10.55|10.6|10.28|10.33|53900
839830|652|CRESY|2013-12-10|10.02|10.59|9.96|10.49|109000
839831|652|CRESY|2013-12-09|10.4|10.4|9.92|10.06|87200
839832|652|CRESY|2013-12-06|10.54|10.56|10.19|10.31|100300
839833|652|CRESY|2013-12-05|10.94|10.99|10.5|10.51|90400
839834|652|CRESY|2013-12-04|10.95|11.24|10.69|11.03|38800
839835|652|CRESY|2013-12-03|11.22|11.55|11|11.02|80100
839836|652|CRESY|2013-12-02|11.32|11.46|11.03|11.31|56000
841165|654|CROX|2014-01-17|15.06|15.11|14.97|15.01|778700
841166|654|CROX|2014-01-16|15.17|15.19|14.89|15.06|1101600
841167|654|CROX|2014-01-15|15.25|15.55|15.23|15.27|1121200
841168|654|CROX|2014-01-14|15.25|15.37|15.11|15.25|859100
841169|654|CROX|2014-01-13|15.52|15.6|15.1|15.21|1296700
841170|654|CROX|2014-01-10|15.68|15.68|15.46|15.54|986800
841171|654|CROX|2014-01-09|15.7|15.84|15.55|15.64|1403000
841172|654|CROX|2014-01-08|15.86|16.09|15.65|15.71|1801400
841173|654|CROX|2014-01-07|15.99|16.09|15.82|15.86|1251700
841174|654|CROX|2014-01-06|16.37|16.4|15.94|16.1|2006300
841175|654|CROX|2014-01-03|16.55|16.59|16.22|16.4|1496600
841176|654|CROX|2014-01-02|16.13|16.88|16.03|16.49|4807100
841177|654|CROX|2013-12-31|16.1|16.1|15.55|15.92|4570700
841178|654|CROX|2013-12-30|14.95|16.27|14.75|16.14|16854600
841179|654|CROX|2013-12-27|13.35|13.41|13.25|13.33|546000
841180|654|CROX|2013-12-26|13.27|13.39|13.23|13.3|419700
841181|654|CROX|2013-12-24|13.23|13.3|13.15|13.26|291400
841182|654|CROX|2013-12-23|13.22|13.29|13.14|13.26|1118800
841183|654|CROX|2013-12-20|12.88|13.25|12.77|13.19|2220000
841184|654|CROX|2013-12-19|12.98|13.11|12.79|12.82|618800
841185|654|CROX|2013-12-18|13|13.09|12.81|13.03|878900
841186|654|CROX|2013-12-17|12.89|13.01|12.85|12.97|782100
841187|654|CROX|2013-12-16|12.84|13.02|12.61|12.93|920200
841188|654|CROX|2013-12-13|12.77|12.92|12.69|12.83|1315100
841189|654|CROX|2013-12-12|12.74|12.89|12.61|12.71|1204300
841190|654|CROX|2013-12-11|12.98|13|12.73|12.78|1668100
841191|654|CROX|2013-12-10|13.05|13.14|12.95|12.99|790800
841192|654|CROX|2013-12-09|13.12|13.26|12.88|13.06|1170300
841193|654|CROX|2013-12-06|13.33|13.41|13.09|13.13|1318500
841194|654|CROX|2013-12-05|13.45|13.49|13.23|13.26|1425600
841195|654|CROX|2013-12-04|13.5|13.6|13.41|13.48|877700
841196|654|CROX|2013-12-03|13.49|13.7|13.4|13.51|1595500
841197|654|CROX|2013-12-02|13.76|13.85|13.53|13.56|907000
838437|649|ZIV|2014-01-17|38.95|39.03|38.61|38.73|48800
838438|649|ZIV|2014-01-16|38.96|39.28|38.79|38.98|117700
838439|649|ZIV|2014-01-15|39.41|39.41|38.8|39.03|74300
838440|649|ZIV|2014-01-14|38.97|39.4|38.93|39.33|95500
838441|649|ZIV|2014-01-13|39.7|39.7|38.3|38.62|171300
838442|649|ZIV|2014-01-10|39.58|39.76|39.24|39.63|74600
838443|649|ZIV|2014-01-09|39.84|39.84|39.2|39.26|61600
838444|649|ZIV|2014-01-08|39.48|39.73|39.33|39.61|61100
787365|598|CPWR|2014-01-02|11.19|11.23|11.08|11.15|1741000
787366|598|CPWR|2013-12-31|11.28|11.38|11.2|11.21|1443600
787367|598|CPWR|2013-12-30|11.32|11.36|11.22|11.26|1351100
787368|598|CPWR|2013-12-27|11.32|11.39|11.31|11.34|1155300
787369|598|CPWR|2013-12-26|11.31|11.33|11.24|11.29|1013700
787370|598|CPWR|2013-12-24|11.18|11.26|11.15|11.25|494700
787371|598|CPWR|2013-12-23|11.19|11.25|11.13|11.2|1012200
787372|598|CPWR|2013-12-20|11.13|11.2|11.08|11.13|4364500
787373|598|CPWR|2013-12-19|11.2|11.27|11.09|11.11|2196000
787374|598|CPWR|2013-12-18|11.17|11.27|11.08|11.19|1335400
787375|598|CPWR|2013-12-17|11.14|11.23|11.1|11.22|1742900
787376|598|CPWR|2013-12-16|11.03|11.15|11|11.13|1528600
787377|598|CPWR|2013-12-13|10.95|11.05|10.91|11|1585400
787378|598|CPWR|2013-12-12|10.98|11.1|10.91|10.93|4146300
787379|598|CPWR|2013-12-11|11.15|11.15|11.01|11.02|1684000
787380|598|CPWR|2013-12-10|11.04|11.15|11.01|11.1|2114000
787381|598|CPWR|2013-12-09|10.96|11.08|10.91|11.05|2561000
787382|598|CPWR|2013-12-06|10.87|10.91|10.79|10.8|1102500
787383|598|CPWR|2013-12-05|10.79|10.81|10.72|10.77|1152200
787384|598|CPWR|2013-12-04|10.77|10.91|10.74|10.81|1253800
787385|598|CPWR|2013-12-03|10.88|10.94|10.88|10.9|977300
787386|598|CPWR|2013-12-02|10.99|11.01|10.85|10.91|2158100
903853|711|DENN|2014-01-17|7.11|7.16|7.1|7.12|227000
903854|711|DENN|2014-01-16|7.11|7.17|7.08|7.1|187000
903855|711|DENN|2014-01-15|7.05|7.16|7.03|7.15|254900
903856|711|DENN|2014-01-14|6.88|7.05|6.85|7.04|220200
903857|711|DENN|2014-01-13|6.89|7.02|6.8|6.86|309500
903858|711|DENN|2014-01-10|6.92|6.97|6.86|6.93|325500
903859|711|DENN|2014-01-09|7|7|6.75|6.9|626400
903860|711|DENN|2014-01-08|6.9|7|6.65|6.96|345000
903861|711|DENN|2014-01-07|6.93|7.03|6.76|6.9|258900
903862|711|DENN|2014-01-06|7.23|7.23|6.91|6.91|338000
903863|711|DENN|2014-01-03|7.16|7.35|7.16|7.22|338200
903864|711|DENN|2014-01-02|7.17|7.21|7.08|7.19|284300
903865|711|DENN|2013-12-31|7.44|7.47|7.18|7.19|372300
903866|711|DENN|2013-12-30|7.42|7.49|7.37|7.4|269800
903867|711|DENN|2013-12-27|7.4|7.45|7.3|7.41|217000
903868|711|DENN|2013-12-26|7.44|7.48|7.36|7.37|172000
903869|711|DENN|2013-12-24|7.33|7.45|7.27|7.4|188300
903870|711|DENN|2013-12-23|7.26|7.34|7.19|7.3|554500
903871|711|DENN|2013-12-20|7.12|7.3|7.11|7.2|908500
903872|711|DENN|2013-12-19|7.15|7.2|7.05|7.12|184600
903873|711|DENN|2013-12-18|7.04|7.2|6.95|7.18|439200
903874|711|DENN|2013-12-17|7.17|7.17|7.01|7.04|427500
903875|711|DENN|2013-12-16|7.06|7.2|7.05|7.15|273300
903876|711|DENN|2013-12-13|7.15|7.2|7.07|7.07|336400
903877|711|DENN|2013-12-12|7.15|7.18|7.07|7.11|449100
903878|711|DENN|2013-12-11|7.13|7.16|7.01|7.12|362200
903879|711|DENN|2013-12-10|7.26|7.34|7.11|7.14|421200
903880|711|DENN|2013-12-09|7.32|7.36|7.27|7.29|609700
903881|711|DENN|2013-12-06|7.35|7.4|7.27|7.31|326100
903882|711|DENN|2013-12-05|7.26|7.34|7.22|7.3|323000
903883|711|DENN|2013-12-04|7.3|7.43|7.19|7.28|568300
903884|711|DENN|2013-12-03|7.31|7.38|7.27|7.35|1664000
903885|711|DENN|2013-12-02|7.34|7.43|7.25|7.3|787400
899935|708|DLIA|2014-01-17|0.89|0.89|0.83|0.83|157700
899936|708|DLIA|2014-01-16|0.86|0.87|0.82|0.86|303600
899937|708|DLIA|2014-01-15|0.84|0.89|0.82|0.87|386300
899938|708|DLIA|2014-01-14|0.86|0.86|0.83|0.84|315000
899939|708|DLIA|2014-01-13|0.88|0.89|0.85|0.86|302200
899940|708|DLIA|2014-01-10|0.88|0.9|0.84|0.87|480700
899941|708|DLIA|2014-01-09|0.93|0.93|0.87|0.88|309100
899942|708|DLIA|2014-01-08|0.91|0.94|0.88|0.92|221000
899943|708|DLIA|2014-01-07|0.89|0.94|0.89|0.91|398100
899944|708|DLIA|2014-01-06|0.93|0.93|0.89|0.9|447600
899945|708|DLIA|2014-01-03|0.93|0.94|0.78|0.91|658800
899946|708|DLIA|2014-01-02|0.88|0.93|0.88|0.91|438200
899947|708|DLIA|2013-12-31|0.91|0.93|0.8|0.88|1443900
899948|708|DLIA|2013-12-30|0.96|0.96|0.91|0.91|400600
899949|708|DLIA|2013-12-27|0.95|0.96|0.92|0.92|256900
899950|708|DLIA|2013-12-26|0.94|0.96|0.93|0.95|275400
899951|708|DLIA|2013-12-24|0.95|0.95|0.92|0.92|174000
899952|708|DLIA|2013-12-23|0.91|0.95|0.9|0.95|711100
899953|708|DLIA|2013-12-20|0.98|0.98|0.92|0.95|893700
899954|708|DLIA|2013-12-19|0.97|1.01|0.96|0.98|431500
899955|708|DLIA|2013-12-18|0.98|1|0.97|0.98|140200
899956|708|DLIA|2013-12-17|0.99|1.03|0.96|0.96|326800
899957|708|DLIA|2013-12-16|0.97|1.04|0.95|1|533500
841113|653|CRTO|2014-01-14|33.63|34.5|33.63|33.92|121900
841114|653|CRTO|2014-01-13|31.92|34.06|31.88|33.75|166300
841115|653|CRTO|2014-01-10|31.59|32.28|31.03|31.88|245800
841116|653|CRTO|2014-01-09|32.33|32.85|31|31.15|193600
841117|653|CRTO|2014-01-08|32.09|32.26|31.65|31.9|111700
841118|653|CRTO|2014-01-07|32.7|32.97|31.74|32.23|132200
841119|653|CRTO|2014-01-06|32.63|33|32.48|32.71|60300
841120|653|CRTO|2014-01-03|33.07|33.67|32.21|32.42|68700
841121|653|CRTO|2014-01-02|34.2|34.9|32.83|32.95|125100
841122|653|CRTO|2013-12-31|34.11|34.32|33.36|34.2|101900
841123|653|CRTO|2013-12-30|34|34.54|33.5|33.94|71200
841124|653|CRTO|2013-12-27|34.26|34.74|33.62|34|33800
841125|653|CRTO|2013-12-26|34|34.84|34|34.07|51600
841126|653|CRTO|2013-12-24|34.26|34.89|33.7|33.84|53900
841127|653|CRTO|2013-12-23|34.55|34.75|33.48|33.59|59900
841128|653|CRTO|2013-12-20|34.5|34.67|33.27|34.35|181700
841129|653|CRTO|2013-12-19|32.15|33.58|32.04|33.16|88000
841130|653|CRTO|2013-12-18|33.4|33.92|32.25|32.26|81300
841131|653|CRTO|2013-12-17|32.7|33.4|31.8|33.14|66600
841132|653|CRTO|2013-12-16|32.88|33.74|32.26|33.02|165500
841133|653|CRTO|2013-12-13|32.01|33.49|31.7|32.64|92000
841134|653|CRTO|2013-12-12|33.29|34|31.5|31.98|191600
841135|653|CRTO|2013-12-11|33.38|34.4|32.52|32.97|119100
841136|653|CRTO|2013-12-10|34.26|34.5|33.5|33.76|214300
841137|653|CRTO|2013-12-09|34.18|34.6|33.43|33.84|71300
841138|653|CRTO|2013-12-06|34.57|35|33.12|33.86|89000
841139|653|CRTO|2013-12-05|35|35.9|33.51|33.95|160600
841140|653|CRTO|2013-12-04|34.42|35.57|33.5|35.22|116600
841141|653|CRTO|2013-12-03|35.95|35.95|34|34.59|126700
841142|653|CRTO|2013-12-02|36.1|36.1|35.04|35.54|66500
864676|676|CRIS|2014-01-17|3.07|3.17|3.05|3.08|430500
864677|676|CRIS|2014-01-16|3.16|3.18|3.04|3.07|294300
864678|676|CRIS|2014-01-15|3.11|3.18|3.07|3.15|434400
864679|676|CRIS|2014-01-14|3.03|3.1|3|3.09|431400
864680|676|CRIS|2014-01-13|2.96|3.13|2.88|3|711400
864681|676|CRIS|2014-01-10|2.99|2.99|2.85|2.94|477700
864682|676|CRIS|2014-01-09|2.97|3|2.79|2.96|794100
864683|676|CRIS|2014-01-08|2.96|3|2.92|2.97|334000
864684|676|CRIS|2014-01-07|2.99|3.02|2.89|2.97|401200
864685|676|CRIS|2014-01-06|2.95|3.07|2.85|2.99|521400
864686|676|CRIS|2014-01-03|2.86|2.96|2.86|2.94|336900
864687|676|CRIS|2014-01-02|2.81|2.89|2.79|2.87|443500
864688|676|CRIS|2013-12-31|2.79|2.84|2.77|2.82|474700
864689|676|CRIS|2013-12-30|2.82|2.82|2.76|2.81|572700
864690|676|CRIS|2013-12-27|2.82|2.84|2.77|2.81|344600
864691|676|CRIS|2013-12-26|2.82|2.87|2.8|2.8|313000
864692|676|CRIS|2013-12-24|2.8|2.87|2.78|2.83|221200
864693|676|CRIS|2013-12-23|2.78|2.84|2.73|2.81|663300
864694|676|CRIS|2013-12-20|2.75|2.83|2.71|2.82|1379500
864695|676|CRIS|2013-12-19|2.57|2.77|2.56|2.74|782800
864696|676|CRIS|2013-12-18|2.52|2.58|2.44|2.56|782700
864697|676|CRIS|2013-12-17|2.55|2.55|2.48|2.5|413400
864698|676|CRIS|2013-12-16|2.54|2.64|2.52|2.56|575900
864699|676|CRIS|2013-12-13|2.58|2.58|2.5|2.54|535900
864700|676|CRIS|2013-12-12|2.5|2.62|2.45|2.53|945300
864701|676|CRIS|2013-12-11|2.78|2.79|2.45|2.46|1578500
864702|676|CRIS|2013-12-10|2.86|2.91|2.72|2.77|1346800
864703|676|CRIS|2013-12-09|3.42|3.46|2.71|2.79|2298500
864704|676|CRIS|2013-12-06|3.62|3.65|3.39|3.43|616400
864705|676|CRIS|2013-12-05|3.32|3.42|3.27|3.38|329100
864706|676|CRIS|2013-12-04|3.4|3.4|3.23|3.32|422800
864707|676|CRIS|2013-12-03|3.21|3.5|3.2|3.43|578200
864708|676|CRIS|2013-12-02|3.2|3.28|3.13|3.21|707300
852519|665|CSPI|2014-01-17|8.4|8.4|8.3|8.34|3800
852520|665|CSPI|2014-01-16|8.22|8.39|8.16|8.35|6200
852521|665|CSPI|2014-01-15|8.1|8.32|8.09|8.19|21400
852522|665|CSPI|2014-01-14|8.1|8.1|8|8.05|9900
852523|665|CSPI|2014-01-13|7.95|8.16|7.92|7.96|37600
852524|665|CSPI|2014-01-10|7.95|8.17|7.95|7.99|1500
852525|665|CSPI|2014-01-09|8.17|8.17|7.99|7.99|3300
852526|665|CSPI|2014-01-08|8.14|8.17|8.02|8.11|9800
852527|665|CSPI|2014-01-07|8.05|8.2|7.95|8.16|29100
852528|665|CSPI|2014-01-06|8.1|8.1|7.98|7.98|1700
852529|665|CSPI|2014-01-03|8|8.07|7.95|8.03|4000
852530|665|CSPI|2014-01-02|8.13|8.15|7.95|7.97|8600
852531|665|CSPI|2013-12-31|7.93|8.09|7.93|8.09|15900
852532|665|CSPI|2013-12-30|8.07|8.17|7.98|8.02|31500
852533|665|CSPI|2013-12-27|8.07|8.16|8.01|8.13|31600
833979|642|SLVO|2013-12-12|16.05|16.05|15.64|15.71|23900
833980|642|SLVO|2013-12-11|16.34|16.39|16.22|16.29|5500
833981|642|SLVO|2013-12-10|16|16.32|16|16.24|6700
833982|642|SLVO|2013-12-09|15.86|16.02|15.81|15.93|10300
833983|642|SLVO|2013-12-06|15.65|15.74|15.6|15.65|19900
833984|642|SLVO|2013-12-05|15.53|15.75|15.47|15.52|34000
833985|642|SLVO|2013-12-04|15.43|15.89|15.43|15.85|19600
833986|642|SLVO|2013-12-03|15.32|15.95|15.21|15.32|53600
833987|642|SLVO|2013-12-02|16.03|16.03|15.36|15.36|30500
885561|696|DAKT|2014-01-17|14.81|14.9|14.73|14.74|99900
885562|696|DAKT|2014-01-16|14.73|14.88|14.65|14.87|202700
885563|696|DAKT|2014-01-15|14.83|14.94|14.7|14.81|251600
885564|696|DAKT|2014-01-14|14.61|14.8|14.59|14.71|209400
885565|696|DAKT|2014-01-13|14.92|14.99|14.48|14.59|231600
885566|696|DAKT|2014-01-10|14.99|15.08|14.8|15.04|139000
885567|696|DAKT|2014-01-09|15.09|15.09|14.91|14.99|126600
885568|696|DAKT|2014-01-08|15.19|15.3|14.94|15.04|193800
885569|696|DAKT|2014-01-07|15.24|15.36|15.14|15.17|149500
885570|696|DAKT|2014-01-06|15.5|15.5|15.12|15.13|225800
885571|696|DAKT|2014-01-03|15.23|15.64|15.23|15.54|225200
885572|696|DAKT|2014-01-02|15.58|15.58|15.15|15.23|190200
885573|696|DAKT|2013-12-31|15.49|15.72|15.25|15.68|352200
885574|696|DAKT|2013-12-30|15.66|15.68|15.25|15.49|203800
885575|696|DAKT|2013-12-27|15.32|15.65|15.13|15.62|268100
885576|696|DAKT|2013-12-26|15.53|15.6|15|15.24|256600
885577|696|DAKT|2013-12-24|15.25|15.55|14.74|15.44|129600
885578|696|DAKT|2013-12-23|15.16|15.23|14.85|15.22|317500
885579|696|DAKT|2013-12-20|14.74|15.56|14.73|15.13|991700
885580|696|DAKT|2013-12-19|15.04|15.1|14.65|14.67|163300
885581|696|DAKT|2013-12-18|14.91|15.06|14.82|15.04|318800
885582|696|DAKT|2013-12-17|14.82|14.96|14.7|14.92|176600
885583|696|DAKT|2013-12-16|14.73|15.19|14.7|14.8|259100
885584|696|DAKT|2013-12-13|14.95|15.13|14.76|14.88|198600
885585|696|DAKT|2013-12-12|14.95|15.01|14.83|14.96|444400
885586|696|DAKT|2013-12-11|15.18|15.39|14.78|14.89|308100
885587|696|DAKT|2013-12-10|15.63|15.72|15.02|15.09|312400
885588|696|DAKT|2013-12-09|15.87|16.09|15.21|15.63|487900
885589|696|DAKT|2013-12-06|15.46|16.02|15.38|15.8|616100
885590|696|DAKT|2013-12-05|15.07|15.45|14.87|15.35|407200
885591|696|DAKT|2013-12-04|15.17|15.22|14.83|15.05|304900
885592|696|DAKT|2013-12-03|15.2|15.58|15.11|15.28|314800
885593|696|DAKT|2013-12-02|15.3|15.36|15.01|15.25|249200
922533|728|DGLY|2014-01-17|9.62|9.62|9.23|9.28|7100
922534|728|DGLY|2014-01-16|9.93|9.97|9.27|9.51|19700
922535|728|DGLY|2014-01-15|9.6|9.89|9.57|9.88|24700
922536|728|DGLY|2014-01-14|9.03|9.59|8.95|9.45|33600
922537|728|DGLY|2014-01-13|9.26|9.3|8.97|9.14|27800
922538|728|DGLY|2014-01-10|9.54|9.54|9.12|9.31|59000
922539|728|DGLY|2014-01-09|9.69|9.89|9.5|9.55|28400
922540|728|DGLY|2014-01-08|9.41|9.89|9.32|9.73|37100
922541|728|DGLY|2014-01-07|9.12|9.6|9.12|9.56|38400
922542|728|DGLY|2014-01-06|8.94|9.17|8.85|9.15|26300
922543|728|DGLY|2014-01-03|9.2|9.2|8.49|8.84|14000
922544|728|DGLY|2014-01-02|9.22|9.35|8.69|9.12|39600
922545|728|DGLY|2013-12-31|9|9.25|8.9|9.19|66400
922546|728|DGLY|2013-12-30|8.78|9.64|8.7|8.9|141400
922547|728|DGLY|2013-12-27|7.82|8.39|7.7|8.24|78900
922548|728|DGLY|2013-12-26|7.84|7.99|7.75|7.77|15400
922549|728|DGLY|2013-12-24|8.01|8.15|7.74|7.75|13000
922550|728|DGLY|2013-12-23|7.77|8.18|7.57|7.98|32300
922551|728|DGLY|2013-12-20|7.83|7.91|7.51|7.76|17300
922552|728|DGLY|2013-12-19|7.78|7.78|7.55|7.58|19400
922553|728|DGLY|2013-12-18|7.78|8.18|7.78|7.81|41200
922554|728|DGLY|2013-12-17|7.57|8.1|7.57|7.9|30700
922555|728|DGLY|2013-12-16|7.55|7.76|7.3|7.63|36700
922556|728|DGLY|2013-12-13|7.7|7.7|7.5|7.5|25100
922557|728|DGLY|2013-12-12|7.79|7.94|7.61|7.62|39300
922558|728|DGLY|2013-12-11|8.13|8.21|7.62|7.78|33600
922559|728|DGLY|2013-12-10|8.42|8.66|7.9|8.07|45300
922560|728|DGLY|2013-12-09|8.57|8.61|8.01|8.2|46700
922561|728|DGLY|2013-12-06|8.92|9|8.3|8.54|51600
922562|728|DGLY|2013-12-05|8.36|9.45|8.33|8.94|331200
922563|728|DGLY|2013-12-04|8.03|8.35|7.72|8.1|124500
922564|728|DGLY|2013-12-03|9.44|9.47|7.98|8.07|189600
922565|728|DGLY|2013-12-02|9.5|9.75|8.4|8.83|338700
918717|725|DGII|2014-01-17|12.5|12.56|12.34|12.37|58200
918718|725|DGII|2014-01-16|12.51|12.75|12.44|12.54|175500
918719|725|DGII|2014-01-15|12.32|12.53|12.3|12.49|238600
899958|708|DLIA|2013-12-13|0.92|1|0.9|0.95|400100
899959|708|DLIA|2013-12-12|0.95|0.96|0.9|0.93|663700
899960|708|DLIA|2013-12-11|1|1.01|0.95|0.96|616200
899961|708|DLIA|2013-12-10|1|1.02|0.94|0.97|988900
899962|708|DLIA|2013-12-09|1.03|1.03|0.96|1.03|1018800
899963|708|DLIA|2013-12-06|1.02|1.05|0.96|1.04|932600
899964|708|DLIA|2013-12-05|1.06|1.08|1|1.02|1375100
899965|708|DLIA|2013-12-04|1.11|1.13|1.05|1.06|788900
899966|708|DLIA|2013-12-03|1.15|1.15|1.09|1.12|1076300
899967|708|DLIA|2013-12-02|1.2|1.23|1.12|1.15|2806900
859641|671|CBST|2014-01-17|74.77|75.01|74.17|74.56|472800
859642|671|CBST|2014-01-16|74.95|75.37|73.66|74.66|558400
859643|671|CBST|2014-01-15|74.9|75.49|74.1|74.91|1098200
859644|671|CBST|2014-01-14|73.41|74.8|73.16|74.77|1733200
859645|671|CBST|2014-01-13|70.77|74.44|70.73|73.21|2354200
859646|671|CBST|2014-01-10|69.09|70.06|68.14|70.01|1403500
859647|671|CBST|2014-01-09|69.29|70|68.33|69.98|668000
859648|671|CBST|2014-01-08|67.81|69.05|67.19|68.97|579400
859649|671|CBST|2014-01-07|67.77|68.5|67|67.91|593700
859650|671|CBST|2014-01-06|68.06|68.06|65.78|67.2|740200
859651|671|CBST|2014-01-03|68.08|68.46|67|67.75|389700
859652|671|CBST|2014-01-02|68.65|68.65|67.34|68.08|532300
859653|671|CBST|2013-12-31|68.45|68.94|67.78|68.87|480800
859654|671|CBST|2013-12-30|67.56|68.45|67.29|68.25|575900
859655|671|CBST|2013-12-27|66.86|67.78|66.64|67.36|503000
859656|671|CBST|2013-12-26|67.25|67.63|66.31|66.94|523400
859657|671|CBST|2013-12-24|66.87|67.27|66.1|67.2|358300
859658|671|CBST|2013-12-23|66.96|67.53|66.34|66.63|613500
859659|671|CBST|2013-12-20|65.5|67.23|64.92|66.97|1919500
859660|671|CBST|2013-12-19|65.28|65.52|64.77|65.43|638300
859661|671|CBST|2013-12-18|65.47|66.01|63.63|65.64|1182700
859662|671|CBST|2013-12-17|66.68|67.94|64.1|65.16|1819400
859663|671|CBST|2013-12-16|68.97|69.44|65.36|66.51|4544200
859664|671|CBST|2013-12-13|63.25|63.25|61.61|62.78|1259100
859665|671|CBST|2013-12-12|61.79|63.96|61.75|62.9|886900
859666|671|CBST|2013-12-11|63.61|63.95|61.4|61.63|919800
859667|671|CBST|2013-12-10|64.47|65|63.62|63.72|628900
859668|671|CBST|2013-12-09|65.32|65.37|63.33|64.5|742700
859669|671|CBST|2013-12-06|64.95|65.58|64.04|65.14|751100
859670|671|CBST|2013-12-05|65.3|65.9|63.77|64.58|689700
859671|671|CBST|2013-12-04|65.83|66.02|64.85|65.6|1115700
859672|671|CBST|2013-12-03|67.37|67.45|64.94|65.99|1347000
859673|671|CBST|2013-12-02|68.29|68.41|66.94|67.71|1075000
882949|694|DAEG|2014-01-17|1.14|1.14|1.14|1.14|10200
882950|694|DAEG|2014-01-16|1.16|1.18|1.16|1.16|24100
882951|694|DAEG|2014-01-15|1.17|1.18|1.15|1.16|12400
882952|694|DAEG|2014-01-14|1.2|1.24|1.06|1.14|176100
882953|694|DAEG|2014-01-13|1.17|1.18|1.16|1.18|17600
882954|694|DAEG|2014-01-10|1.18|1.22|1.12|1.17|68200
882955|694|DAEG|2014-01-09|1.23|1.23|1.17|1.19|98400
882956|694|DAEG|2014-01-08|1.22|1.35|1.19|1.25|135900
882957|694|DAEG|2014-01-07|1.25|1.25|1.23|1.23|17400
882958|694|DAEG|2014-01-06|1.22|1.25|1.2|1.23|5500
882959|694|DAEG|2014-01-03|1.24|1.25|1.19|1.22|47000
882960|694|DAEG|2014-01-02|1.2|1.25|1.2|1.23|38600
882961|694|DAEG|2013-12-31|1.2|1.24|1.19|1.2|39000
882962|694|DAEG|2013-12-30|1.23|1.28|1.19|1.25|81100
882963|694|DAEG|2013-12-27|1.3|1.37|1.19|1.29|588000
882964|694|DAEG|2013-12-26|1.23|1.25|1.19|1.19|21300
882965|694|DAEG|2013-12-24|1.2|1.29|1.2|1.25|109900
882966|694|DAEG|2013-12-23|1.2|1.22|1.15|1.22|182100
882967|694|DAEG|2013-12-20|1.17|1.2|1.15|1.2|20300
882968|694|DAEG|2013-12-19|1.13|1.22|1.1|1.2|197200
882969|694|DAEG|2013-12-18|1.1|1.17|1.08|1.13|112500
882970|694|DAEG|2013-12-17|1.08|1.11|1.08|1.08|109900
882971|694|DAEG|2013-12-16|1.06|1.12|1.05|1.09|57500
882972|694|DAEG|2013-12-13|1.06|1.07|1.05|1.07|14900
882973|694|DAEG|2013-12-12|1.02|1.12|1.02|1.08|54700
882974|694|DAEG|2013-12-11|0.97|1.02|0.97|1.02|21000
882975|694|DAEG|2013-12-10|0.98|1|0.97|0.98|44600
882976|694|DAEG|2013-12-09|0.88|1|0.88|0.96|72800
882977|694|DAEG|2013-12-06|1.01|1.01|0.85|0.93|1231500
882978|694|DAEG|2013-12-05|0.97|0.97|0.92|0.94|43000
882979|694|DAEG|2013-12-04|0.92|0.96|0.92|0.96|83100
882980|694|DAEG|2013-12-03|0.95|0.98|0.92|0.93|14600
882981|694|DAEG|2013-12-02|0.98|1.01|0.95|0.95|45200
871671|683|CYBX|2014-01-17|69.8|69.99|68.49|68.77|187300
871672|683|CYBX|2014-01-16|69.39|69.94|68.42|69.62|197400
852534|665|CSPI|2013-12-26|8.31|8.31|8|8.11|17500
852535|665|CSPI|2013-12-24|8.25|8.38|8.22|8.25|1900
852536|665|CSPI|2013-12-23|8.2|8.32|8.19|8.3|8100
852537|665|CSPI|2013-12-20|8.3|8.38|8.17|8.21|19400
852538|665|CSPI|2013-12-19|8.36|8.36|8.11|8.19|7100
852539|665|CSPI|2013-12-18|7.99|8.36|7.96|8.18|27600
852540|665|CSPI|2013-12-17|8.03|8.03|7.78|8|41000
852541|665|CSPI|2013-12-16|8.22|8.23|8.05|8.07|14800
852542|665|CSPI|2013-12-13|8.16|8.39|8.12|8.2|8500
852543|665|CSPI|2013-12-12|8.16|8.24|8.09|8.13|6000
852544|665|CSPI|2013-12-11|8.13|8.24|8.02|8.16|4600
852545|665|CSPI|2013-12-10|8.12|8.17|8|8.08|10000
852546|665|CSPI|2013-12-09|8.18|8.24|8.01|8.12|17100
852547|665|CSPI|2013-12-06|8.25|8.25|8|8.1|6500
852548|665|CSPI|2013-12-05|7.87|8.25|7.87|8.24|2900
852549|665|CSPI|2013-12-04|8.27|8.27|7.93|8.17|5800
852550|665|CSPI|2013-12-03|8.08|8.25|8.08|8.25|9600
852551|665|CSPI|2013-12-02|8.02|8.2|8.02|8.2|11100
873555|685|CYCC|2014-01-17|4.12|4.14|3.99|4.01|214100
873556|685|CYCC|2014-01-16|4.06|4.15|3.97|4.11|224100
873557|685|CYCC|2014-01-15|4.24|4.25|4.02|4.07|324700
873558|685|CYCC|2014-01-14|4.23|4.41|4.18|4.24|244600
873559|685|CYCC|2014-01-13|4.68|4.68|4.1|4.18|571900
873560|685|CYCC|2014-01-10|4.55|4.7|4.45|4.65|249000
873561|685|CYCC|2014-01-09|4.65|4.84|4.45|4.53|367300
873562|685|CYCC|2014-01-08|4.44|4.73|4.36|4.65|579800
873563|685|CYCC|2014-01-07|4.3|4.36|4.19|4.35|202300
873564|685|CYCC|2014-01-06|4.34|4.45|4.15|4.3|171800
873565|685|CYCC|2014-01-03|4.2|4.34|4.17|4.2|206600
873566|685|CYCC|2014-01-02|4|4.22|3.9|4.17|195800
873567|685|CYCC|2013-12-31|3.9|4.08|3.86|4.02|226000
873568|685|CYCC|2013-12-30|4.05|4.05|3.77|3.87|438000
873569|685|CYCC|2013-12-27|4.13|4.24|3.98|4.04|157100
873570|685|CYCC|2013-12-26|4.01|4.25|4.01|4.09|197600
873571|685|CYCC|2013-12-24|3.92|4.1|3.92|4.03|91300
873572|685|CYCC|2013-12-23|3.85|4.02|3.83|3.95|146600
873573|685|CYCC|2013-12-20|3.96|4.06|3.82|3.84|256100
873574|685|CYCC|2013-12-19|3.8|4.04|3.77|3.98|212800
873575|685|CYCC|2013-12-18|3.75|3.87|3.65|3.81|173400
873576|685|CYCC|2013-12-17|3.92|3.99|3.75|3.77|355100
873577|685|CYCC|2013-12-16|3.98|4.09|3.92|3.95|209000
873578|685|CYCC|2013-12-13|3.87|4|3.82|3.94|189600
873579|685|CYCC|2013-12-12|3.93|4.04|3.8|3.86|394800
873580|685|CYCC|2013-12-11|4.11|4.2|3.88|3.93|668800
873581|685|CYCC|2013-12-10|4.53|4.54|4.11|4.13|656500
873582|685|CYCC|2013-12-09|4.99|4.99|4.27|4.61|842800
873583|685|CYCC|2013-12-06|4.82|4.83|4.67|4.81|293600
873584|685|CYCC|2013-12-05|4.86|4.94|4.76|4.8|308900
873585|685|CYCC|2013-12-04|4.92|4.95|4.74|4.79|366600
873586|685|CYCC|2013-12-03|5.08|5.25|4.85|4.94|447700
873587|685|CYCC|2013-12-02|4.94|5.2|4.91|5.07|495300
896009|704|DECK|2014-01-17|76.26|77.13|74.41|75.02|1591100
896010|704|DECK|2014-01-16|83.04|83.45|75.26|75.65|3933600
896011|704|DECK|2014-01-15|83.11|84.63|82.88|83.04|1112500
896012|704|DECK|2014-01-14|85.68|86.72|80.94|82.59|2713000
896013|704|DECK|2014-01-13|86.92|88|84.52|85.28|1261100
896014|704|DECK|2014-01-10|87.92|89.19|86.89|88.56|1254100
896015|704|DECK|2014-01-09|87|88.88|86.71|88.11|1184300
896016|704|DECK|2014-01-08|87.01|87.6|85.53|85.9|665900
896017|704|DECK|2014-01-07|88.02|90.09|85.82|86.93|1369200
896018|704|DECK|2014-01-06|86.25|88.77|85.29|87.99|1870500
896019|704|DECK|2014-01-03|84.12|85.85|83.9|85.73|894100
896020|704|DECK|2014-01-02|84.25|85|83.1|83.91|595400
896021|704|DECK|2013-12-31|84.3|84.53|83.32|84.46|411700
896022|704|DECK|2013-12-30|83.8|85.6|83.52|84.22|674800
896023|704|DECK|2013-12-27|84.72|85.5|83.1|83.84|438600
896024|704|DECK|2013-12-26|84.4|86.75|84.4|84.85|590400
896025|704|DECK|2013-12-24|84.19|85.08|83.81|84.4|403200
896026|704|DECK|2013-12-23|85.23|85.41|83.54|84.6|808100
896027|704|DECK|2013-12-20|81.39|84.83|81.34|84.72|1810500
896028|704|DECK|2013-12-19|83.33|84.03|80.97|81.35|1341100
896029|704|DECK|2013-12-18|83.25|84.45|82.23|84.17|1267900
896030|704|DECK|2013-12-17|83|83.36|81.81|82.86|1134800
896031|704|DECK|2013-12-16|84.51|85|82.67|83.18|1483600
896032|704|DECK|2013-12-13|83.42|85.6|83.37|84.52|816400
896033|704|DECK|2013-12-12|83.92|84.74|82.32|83.29|1368400
896034|704|DECK|2013-12-11|85.56|86|83.71|83.78|1028000
896035|704|DECK|2013-12-10|85|85.81|82.6|85.41|1494100
838445|649|ZIV|2014-01-07|39.22|39.52|38.98|39.52|64000
838446|649|ZIV|2014-01-06|39.18|39.36|38.63|38.86|99400
838447|649|ZIV|2014-01-03|38.13|39.18|37.96|38.31|101700
838448|649|ZIV|2014-01-02|38.7|38.74|38.24|38.33|102200
838449|649|ZIV|2013-12-31|38.3|38.78|38.3|38.7|173200
838450|649|ZIV|2013-12-30|38.57|38.85|38.16|38.25|57500
838451|649|ZIV|2013-12-27|38.69|38.82|38.49|38.68|113200
838452|649|ZIV|2013-12-26|38.89|39.06|38.36|38.57|127200
838453|649|ZIV|2013-12-24|38.23|38.49|38.06|38.45|49000
838454|649|ZIV|2013-12-23|37.46|37.78|37.28|37.78|62600
838455|649|ZIV|2013-12-20|37.26|37.31|36.94|37.2|104200
838456|649|ZIV|2013-12-19|37.56|37.65|36.93|37|128500
838457|649|ZIV|2013-12-18|36.44|37.71|36.42|37.71|138100
838458|649|ZIV|2013-12-17|35.85|36.43|35.8|36.23|73400
838459|649|ZIV|2013-12-16|36.48|36.48|36.11|36.17|72200
838460|649|ZIV|2013-12-13|36.3|36.39|36.03|36.1|49300
838461|649|ZIV|2013-12-12|36.2|36.67|35.95|36.13|113500
838462|649|ZIV|2013-12-11|37.2|37.3|36.11|36.19|182300
838463|649|ZIV|2013-12-10|37.1|37.2|36.9|37|107400
838464|649|ZIV|2013-12-09|37.35|37.35|36.99|37.2|57300
838465|649|ZIV|2013-12-06|36.62|36.9|36.56|36.86|70100
838466|649|ZIV|2013-12-05|36.27|36.42|35.9|36.19|57400
838467|649|ZIV|2013-12-04|35.74|36.14|35.5|36.11|86200
838468|649|ZIV|2013-12-03|35.85|36.03|35.45|35.92|138800
838469|649|ZIV|2013-12-02|36.14|36.26|35.78|36.19|218400
850307|661|CRMB|2014-01-17|0.67|0.67|0.63|0.66|46300
850308|661|CRMB|2014-01-16|0.56|0.68|0.56|0.65|95600
850309|661|CRMB|2014-01-15|0.66|0.67|0.59|0.62|297600
850310|661|CRMB|2014-01-14|0.7|0.7|0.67|0.68|72200
850311|661|CRMB|2014-01-13|0.69|0.71|0.66|0.68|70100
850312|661|CRMB|2014-01-10|0.69|0.7|0.65|0.65|184800
850313|661|CRMB|2014-01-09|0.73|0.73|0.69|0.7|192500
850314|661|CRMB|2014-01-08|0.75|0.75|0.73|0.74|27600
850315|661|CRMB|2014-01-07|0.72|0.74|0.7|0.74|98600
850316|661|CRMB|2014-01-06|0.77|0.79|0.71|0.72|229800
850317|661|CRMB|2014-01-03|0.79|0.8|0.76|0.77|49400
850318|661|CRMB|2014-01-02|0.81|0.81|0.78|0.79|56200
850319|661|CRMB|2013-12-31|0.8|0.87|0.79|0.81|294700
850320|661|CRMB|2013-12-30|0.73|0.81|0.73|0.78|142800
850321|661|CRMB|2013-12-27|0.72|0.78|0.7|0.75|55700
850322|661|CRMB|2013-12-26|0.75|0.75|0.72|0.73|49200
850323|661|CRMB|2013-12-24|0.71|0.76|0.71|0.72|4500
850324|661|CRMB|2013-12-23|0.75|0.78|0.73|0.73|29100
850325|661|CRMB|2013-12-20|0.71|0.8|0.71|0.73|60000
850326|661|CRMB|2013-12-19|0.8|0.8|0.71|0.71|26900
850327|661|CRMB|2013-12-18|0.81|0.81|0.73|0.77|105000
850328|661|CRMB|2013-12-17|0.72|0.83|0.71|0.75|69300
850329|661|CRMB|2013-12-16|0.8|0.8|0.71|0.71|83800
850330|661|CRMB|2013-12-13|0.8|0.82|0.74|0.76|140100
850331|661|CRMB|2013-12-12|0.84|0.86|0.74|0.79|139700
850332|661|CRMB|2013-12-11|0.88|0.89|0.84|0.85|35700
850333|661|CRMB|2013-12-10|0.89|0.9|0.84|0.85|90600
850334|661|CRMB|2013-12-09|0.75|0.86|0.7|0.81|162600
850335|661|CRMB|2013-12-06|0.78|0.79|0.71|0.74|249500
850336|661|CRMB|2013-12-05|0.8|0.81|0.75|0.79|264200
850337|661|CRMB|2013-12-04|0.87|0.89|0.8|0.8|286700
850338|661|CRMB|2013-12-03|0.95|0.95|0.88|0.9|207200
850339|661|CRMB|2013-12-02|0.9|0.99|0.89|0.9|250400
849001|660|CRWN|2014-01-17|3.09|3.15|3.07|3.09|95500
849002|660|CRWN|2014-01-16|3.13|3.15|3.07|3.09|142900
849003|660|CRWN|2014-01-15|3.19|3.19|3.11|3.16|164200
849004|660|CRWN|2014-01-14|3.29|3.29|3.19|3.2|75000
849005|660|CRWN|2014-01-13|3.32|3.35|3.25|3.26|52700
849006|660|CRWN|2014-01-10|3.37|3.38|3.32|3.34|66700
849007|660|CRWN|2014-01-09|3.42|3.43|3.36|3.36|51800
849008|660|CRWN|2014-01-08|3.42|3.44|3.39|3.4|66500
849009|660|CRWN|2014-01-07|3.46|3.5|3.39|3.43|44300
849010|660|CRWN|2014-01-06|3.54|3.54|3.44|3.46|52700
849011|660|CRWN|2014-01-03|3.41|3.52|3.4|3.51|86600
849012|660|CRWN|2014-01-02|3.55|3.55|3.42|3.43|94700
849013|660|CRWN|2013-12-31|3.53|3.55|3.5|3.53|56100
849014|660|CRWN|2013-12-30|3.51|3.56|3.48|3.51|58000
849015|660|CRWN|2013-12-27|3.59|3.59|3.49|3.52|43400
849016|660|CRWN|2013-12-26|3.59|3.63|3.54|3.57|33000
849017|660|CRWN|2013-12-24|3.5|3.58|3.45|3.58|71800
849018|660|CRWN|2013-12-23|3.47|3.5|3.44|3.5|134700
849019|660|CRWN|2013-12-20|3.38|3.5|3.34|3.47|189100
849020|660|CRWN|2013-12-19|3.37|3.38|3.33|3.36|43000
918720|725|DGII|2014-01-14|12.42|12.62|12.25|12.32|74600
918721|725|DGII|2014-01-13|12.43|12.68|12.28|12.38|71500
918722|725|DGII|2014-01-10|12.58|12.6|12.4|12.47|31000
918723|725|DGII|2014-01-09|12.33|12.61|12.26|12.6|69200
918724|725|DGII|2014-01-08|12.31|12.41|12.22|12.32|166600
918725|725|DGII|2014-01-07|12.12|12.39|12.09|12.32|123500
918726|725|DGII|2014-01-06|12.39|12.39|11.99|12.05|98600
918727|725|DGII|2014-01-03|12.11|12.31|12.02|12.3|74200
918728|725|DGII|2014-01-02|12.1|12.17|11.99|12.11|48700
918729|725|DGII|2013-12-31|12.24|12.31|12.09|12.12|56900
918730|725|DGII|2013-12-30|12.24|12.35|12.16|12.18|42000
918731|725|DGII|2013-12-27|12.31|12.5|12.13|12.2|54100
918732|725|DGII|2013-12-26|12.38|12.43|12.2|12.25|42000
918733|725|DGII|2013-12-24|12.35|12.43|12.18|12.3|32500
918734|725|DGII|2013-12-23|12.05|12.4|12|12.32|57100
918735|725|DGII|2013-12-20|11.89|12.02|11.53|12.01|212000
918736|725|DGII|2013-12-19|11.91|12|11.81|11.86|44300
918737|725|DGII|2013-12-18|11.84|12|11.77|11.96|66100
918738|725|DGII|2013-12-17|11.8|11.97|11.67|11.8|116900
918739|725|DGII|2013-12-16|11.84|12|11.73|11.82|94600
918740|725|DGII|2013-12-13|11.68|11.93|11.67|11.83|52100
918741|725|DGII|2013-12-12|11.6|11.85|11.07|11.71|52600
918742|725|DGII|2013-12-11|11.8|11.8|11.49|11.59|115000
918743|725|DGII|2013-12-10|11.9|11.99|11.56|11.75|49600
918744|725|DGII|2013-12-09|11.9|11.97|11.77|11.95|57400
918745|725|DGII|2013-12-06|11.87|12|11.76|11.85|67700
918746|725|DGII|2013-12-05|11.64|11.8|11.63|11.79|42500
918747|725|DGII|2013-12-04|11.57|11.77|11.44|11.67|61100
918748|725|DGII|2013-12-03|11.48|11.7|11.41|11.65|60100
918749|725|DGII|2013-12-02|11.49|11.54|11.34|11.53|65600
878779|689|CONE|2014-01-17|21.95|21.96|21.56|21.8|285600
878780|689|CONE|2014-01-16|21.84|22.14|21.68|21.91|172200
878781|689|CONE|2014-01-15|21.67|21.89|21.47|21.8|247400
878782|689|CONE|2014-01-14|21.58|21.7|21.47|21.6|131400
878783|689|CONE|2014-01-13|21.67|21.67|21.19|21.47|204400
878784|689|CONE|2014-01-10|21.76|21.98|21.35|21.67|85600
878785|689|CONE|2014-01-09|22.04|22.04|21.47|21.7|147200
878786|689|CONE|2014-01-08|22.05|22.2|21.76|21.95|200900
878787|689|CONE|2014-01-07|21.85|22.15|21.64|22|238200
878788|689|CONE|2014-01-06|22|22.38|21.67|21.85|197100
878789|689|CONE|2014-01-03|21.85|22.06|21.57|21.89|143900
878790|689|CONE|2014-01-02|22.49|22.49|21.42|21.85|303400
878791|689|CONE|2013-12-31|22.2|22.47|21.9|22.33|129500
878792|689|CONE|2013-12-30|22.19|22.38|21.82|22.3|105600
878793|689|CONE|2013-12-27|22.37|22.5|21.78|22.25|134100
878794|689|CONE|2013-12-26|22.25|22.94|22.21|22.41|142700
878795|689|CONE|2013-12-24|22.14|22.33|22.09|22.26|55400
878796|689|CONE|2013-12-23|22.24|22.77|22.13|22.26|119800
878797|689|CONE|2013-12-20|21.65|22.29|21.47|22.22|248800
878798|689|CONE|2013-12-19|21.76|21.91|21.55|21.65|104900
878799|689|CONE|2013-12-18|21.82|21.89|21.45|21.83|203500
878800|689|CONE|2013-12-17|21.29|22.09|21.17|21.89|178600
878801|689|CONE|2013-12-16|21.01|21.39|20.97|21.33|242600
878802|689|CONE|2013-12-13|20.66|21.08|20.35|21|164900
878803|689|CONE|2013-12-12|20.62|20.76|20.51|20.62|464200
878804|689|CONE|2013-12-11|20.73|21.24|20.45|20.67|255600
878805|689|CONE|2013-12-10|20.81|21.1|20.59|20.76|183700
878806|689|CONE|2013-12-09|20.96|21.17|19.66|20.76|106200
878807|689|CONE|2013-12-06|20.96|21.18|20.69|20.84|86600
878808|689|CONE|2013-12-05|20.49|20.9|20.29|20.74|102300
878809|689|CONE|2013-12-04|20.48|20.56|20.2|20.42|137700
878810|689|CONE|2013-12-03|20.6|20.75|20.49|20.58|120800
878811|689|CONE|2013-12-02|20.44|20.83|20.3|20.68|235300
902547|710|DNDN|2014-01-17|3.14|3.27|3.12|3.18|3585000
902548|710|DNDN|2014-01-16|3.25|3.26|3.08|3.12|5753800
902549|710|DNDN|2014-01-15|3.41|3.47|3.32|3.33|4721200
902550|710|DNDN|2014-01-14|3.31|3.4|3.21|3.3|5056500
902551|710|DNDN|2014-01-13|3.24|3.48|3.08|3.26|17186800
902552|710|DNDN|2014-01-10|2.9|3.06|2.83|2.99|5686400
902553|710|DNDN|2014-01-09|2.9|2.91|2.75|2.91|5616500
902554|710|DNDN|2014-01-08|2.88|2.88|2.78|2.85|4841400
902555|710|DNDN|2014-01-07|3.02|3.02|2.8|2.87|6186500
902556|710|DNDN|2014-01-06|3.09|3.11|2.98|2.98|3204700
902557|710|DNDN|2014-01-03|3.04|3.13|3|3.08|2404000
902558|710|DNDN|2014-01-02|2.93|3.07|2.89|3.04|2998600
902559|710|DNDN|2013-12-31|2.99|3.08|2.96|2.99|4188300
902560|710|DNDN|2013-12-30|3.15|3.2|3|3.05|5758700
902561|710|DNDN|2013-12-27|3.27|3.28|3.17|3.23|3244400
849021|660|CRWN|2013-12-18|3.38|3.39|3.32|3.38|60400
849022|660|CRWN|2013-12-17|3.35|3.38|3.32|3.34|40200
849023|660|CRWN|2013-12-16|3.31|3.37|3.31|3.36|29000
849024|660|CRWN|2013-12-13|3.35|3.35|3.25|3.31|98900
849025|660|CRWN|2013-12-12|3.34|3.38|3.25|3.33|104100
849026|660|CRWN|2013-12-11|3.35|3.35|3.32|3.34|73400
849027|660|CRWN|2013-12-10|3.35|3.35|3.29|3.34|69100
849028|660|CRWN|2013-12-09|3.38|3.38|3.3|3.35|86600
849029|660|CRWN|2013-12-06|3.35|3.41|3.32|3.4|77400
849030|660|CRWN|2013-12-05|3.3|3.33|3.3|3.32|37300
849031|660|CRWN|2013-12-04|3.3|3.35|3.25|3.29|53000
849032|660|CRWN|2013-12-03|3.34|3.37|3.24|3.32|69800
849033|660|CRWN|2013-12-02|3.36|3.4|3.31|3.33|77700
843777|656|CRDS|2014-01-17|2.79|2.87|2.6|2.87|295100
843778|656|CRDS|2014-01-16|2.7|2.82|2.67|2.79|150800
843779|656|CRDS|2014-01-15|2.64|2.9|2.64|2.72|693500
843780|656|CRDS|2014-01-14|2.38|2.62|2.38|2.59|179300
843781|656|CRDS|2014-01-13|2.57|2.64|2.3|2.37|321300
843782|656|CRDS|2014-01-10|2.55|2.6|2.47|2.53|282200
843783|656|CRDS|2014-01-09|2.55|2.64|2.5|2.53|406300
843784|656|CRDS|2014-01-08|2.38|2.55|2.33|2.45|311500
843785|656|CRDS|2014-01-07|2.4|2.5|2.32|2.33|152200
843786|656|CRDS|2014-01-06|2.25|2.4|2.25|2.33|150500
843787|656|CRDS|2014-01-03|2.37|2.37|2.2|2.23|124800
843788|656|CRDS|2014-01-02|2.4|2.45|2.28|2.37|74600
843789|656|CRDS|2013-12-31|2.37|2.48|2.34|2.41|146200
843790|656|CRDS|2013-12-30|2.31|2.48|2.25|2.45|214800
843791|656|CRDS|2013-12-27|2.19|2.43|2.15|2.34|691900
843792|656|CRDS|2013-12-26|1.93|2.14|1.93|2.07|279700
843793|656|CRDS|2013-12-24|1.83|1.99|1.79|1.97|114000
843794|656|CRDS|2013-12-23|2.03|2.03|1.76|1.85|646100
843795|656|CRDS|2013-12-20|2.07|2.15|1.97|2.05|332300
843796|656|CRDS|2013-12-19|2.13|2.19|2.07|2.08|276400
843797|656|CRDS|2013-12-18|2.24|2.28|2.08|2.13|254700
843798|656|CRDS|2013-12-17|2.3|2.3|2.17|2.19|216200
843799|656|CRDS|2013-12-16|2.17|2.48|2.17|2.19|545200
843800|656|CRDS|2013-12-13|2.39|2.39|2.09|2.18|645100
843801|656|CRDS|2013-12-12|2.36|2.36|1.93|2.16|880900
843802|656|CRDS|2013-12-11|2.32|2.66|2.27|2.35|1518700
843803|656|CRDS|2013-12-10|2.2|2.34|2.05|2.26|429800
843804|656|CRDS|2013-12-09|2.07|2.43|2|2.26|1259700
843805|656|CRDS|2013-12-06|1.76|1.98|1.69|1.95|299400
843806|656|CRDS|2013-12-05|1.9|1.94|1.75|1.78|453400
843807|656|CRDS|2013-12-04|1.79|1.85|1.79|1.85|75400
843808|656|CRDS|2013-12-03|1.83|1.87|1.64|1.83|229000
843809|656|CRDS|2013-12-02|1.9|2.04|1.82|1.82|462100
836859|647|VIIZ|2014-01-17|21.63|21.84|21.63|21.78|8600
836860|647|VIIZ|2014-01-16|21.62|21.67|21.54|21.61|7800
836861|647|VIIZ|2014-01-15|21.48|21.7|21.48|21.61|10600
836862|647|VIIZ|2014-01-14|21.63|21.63|21.42|21.42|7100
836863|647|VIIZ|2014-01-13|21.4|21.95|21.4|21.9|9200
836864|647|VIIZ|2014-01-10|21.38|21.51|21.22|21.29|20900
836865|647|VIIZ|2014-01-09|21.33|21.51|21.33|21.51|4900
836866|647|VIIZ|2014-01-08|21.41|21.41|21.35|21.37|4000
836867|647|VIIZ|2014-01-07|21.67|21.67|21.43|21.45|9400
836868|647|VIIZ|2014-01-06|21.72|21.83|21.55|21.78|14400
836869|647|VIIZ|2014-01-03|22.05|22.1|21.95|21.95|4900
836870|647|VIIZ|2014-01-02|22.04|22.06|21.83|22.06|13300
836871|647|VIIZ|2013-12-31|22.04|22.04|21.78|21.85|14300
836872|647|VIIZ|2013-12-30|21.92|22.15|21.85|22.15|22100
836873|647|VIIZ|2013-12-27|21.73|21.91|21.73|21.9|26400
836874|647|VIIZ|2013-12-26|21.73|22|21.73|21.9|12600
836875|647|VIIZ|2013-12-24|22.63|22.63|21.98|21.98|6200
836876|647|VIIZ|2013-12-23|22.67|22.67|22.39|22.39|3900
836877|647|VIIZ|2013-12-20|22.79|22.93|22.68|22.74|20700
836878|647|VIIZ|2013-12-19|22.5|22.89|22.5|22.85|30600
836879|647|VIIZ|2013-12-18|23.18|23.2|22.48|22.51|21200
836880|647|VIIZ|2013-12-17|23.49|23.68|23.25|23.37|12900
836881|647|VIIZ|2013-12-16|23.37|23.43|23.29|23.34|5100
836882|647|VIIZ|2013-12-13|23.32|23.45|23.32|23.37|1700
836883|647|VIIZ|2013-12-12|23.39|23.54|23.16|23.45|12000
836884|647|VIIZ|2013-12-11|22.84|23.41|22.82|23.39|11200
836885|647|VIIZ|2013-12-10|22.9|22.93|22.9|22.93|1600
836886|647|VIIZ|2013-12-09|22.74|22.78|22.74|22.78|400
836887|647|VIIZ|2013-12-06|23.19|23.2|23|23.02|2700
836888|647|VIIZ|2013-12-05|23.52|23.58|23.38|23.48|3600
836889|647|VIIZ|2013-12-04|23.7|23.82|23.52|23.52|14900
836890|647|VIIZ|2013-12-03|23.74|23.95|23.62|23.62|19800
871673|683|CYBX|2014-01-15|68.69|69.93|67.99|69.74|213200
871674|683|CYBX|2014-01-14|68.24|68.9|67.91|68.55|159200
871675|683|CYBX|2014-01-13|67.39|67.86|67.04|67.77|240200
871676|683|CYBX|2014-01-10|66.73|68|66.5|67.8|262700
871677|683|CYBX|2014-01-09|66.2|67.25|66.1|66.61|274700
871678|683|CYBX|2014-01-08|65.03|66.48|64.72|66.33|333100
871679|683|CYBX|2014-01-07|64.33|65.32|64.09|65.24|210200
871680|683|CYBX|2014-01-06|64.89|65.68|64.06|64.2|180700
871681|683|CYBX|2014-01-03|63.86|65.64|63.86|64.9|356800
871682|683|CYBX|2014-01-02|65.06|65.07|63.31|64|394900
871683|683|CYBX|2013-12-31|65.74|66.48|65.06|65.42|432400
871684|683|CYBX|2013-12-30|64.23|65.57|64.17|65.46|237400
871685|683|CYBX|2013-12-27|64.25|64.99|64|64.35|147400
871686|683|CYBX|2013-12-26|63.37|64.23|63.06|64.01|155800
871687|683|CYBX|2013-12-24|63.27|64.21|62.8|63.09|118500
871688|683|CYBX|2013-12-23|63.92|64.33|62.75|63.47|234200
871689|683|CYBX|2013-12-20|63.38|63.85|62.59|63.36|419300
871690|683|CYBX|2013-12-19|64.73|64.82|63.02|63.12|185900
871691|683|CYBX|2013-12-18|64.5|65.1|63.81|65.04|219900
871692|683|CYBX|2013-12-17|64.61|64.61|63.63|64.3|214600
871693|683|CYBX|2013-12-16|65.37|65.61|63.99|64.45|244000
871694|683|CYBX|2013-12-13|65.16|65.73|64.88|65.28|174700
871695|683|CYBX|2013-12-12|65.72|66.13|64.92|65|199800
871696|683|CYBX|2013-12-11|66.91|66.91|65.02|65.49|234900
871697|683|CYBX|2013-12-10|67.63|67.64|66.42|66.96|286200
871698|683|CYBX|2013-12-09|69|69.49|67.23|67.49|289400
871699|683|CYBX|2013-12-06|68.57|69|68.4|68.8|373800
871700|683|CYBX|2013-12-05|70.58|70.83|68.14|68.38|293600
871701|683|CYBX|2013-12-04|70.65|70.65|68.99|70.2|285900
871702|683|CYBX|2013-12-03|71.01|71.93|70.87|71.04|351300
871703|683|CYBX|2013-12-02|68.9|71.51|68.76|71.5|323700
893397|702|DWSN|2014-01-17|33.68|33.92|33.5|33.56|36300
893398|702|DWSN|2014-01-16|33.85|34.09|33.51|33.57|18600
893399|702|DWSN|2014-01-15|33.64|34.09|33.55|33.85|29800
893400|702|DWSN|2014-01-14|33.23|33.99|33.23|33.56|27500
893401|702|DWSN|2014-01-13|34.05|34.25|32.92|33.16|31100
893402|702|DWSN|2014-01-10|34.46|34.46|33.86|34.27|58800
893403|702|DWSN|2014-01-09|34.2|34.9|34.18|34.35|38500
893404|702|DWSN|2014-01-08|34.34|34.34|33.9|34.05|30400
893405|702|DWSN|2014-01-07|33.77|34.7|33.65|34.32|41900
893406|702|DWSN|2014-01-06|33.94|33.95|33.48|33.73|29400
893407|702|DWSN|2014-01-03|33.74|33.91|33.37|33.9|29200
893408|702|DWSN|2014-01-02|33.58|33.95|33.43|33.66|30100
893409|702|DWSN|2013-12-31|33.74|33.88|33.56|33.82|24700
893410|702|DWSN|2013-12-30|33.8|33.8|33.38|33.68|24700
893411|702|DWSN|2013-12-27|33.79|33.95|33.28|33.95|19800
893412|702|DWSN|2013-12-26|33.8|33.9|33.44|33.67|34300
893413|702|DWSN|2013-12-24|32.99|33.84|32.99|33.58|16100
893414|702|DWSN|2013-12-23|33.01|33.27|32.57|33.09|34100
893415|702|DWSN|2013-12-20|32.44|33|32.24|32.78|54400
893416|702|DWSN|2013-12-19|32.58|32.79|32.26|32.26|33700
893417|702|DWSN|2013-12-18|32|32.8|31.76|32.77|33600
893418|702|DWSN|2013-12-17|31.63|31.92|31.5|31.88|67700
893419|702|DWSN|2013-12-16|31.75|32.08|31.23|31.55|67600
893420|702|DWSN|2013-12-13|31.67|31.84|31.28|31.55|62100
893421|702|DWSN|2013-12-12|31.76|31.84|31.51|31.59|67700
893422|702|DWSN|2013-12-11|31.67|31.9|31.3|31.72|69000
893423|702|DWSN|2013-12-10|32.06|32.06|31.3|31.53|55200
893424|702|DWSN|2013-12-09|31.76|32.1|31.31|32.08|48800
893425|702|DWSN|2013-12-06|31.93|32.48|31.4|31.83|39300
893426|702|DWSN|2013-12-05|32.05|32.1|31.31|31.69|44600
893427|702|DWSN|2013-12-04|31.7|32.24|31.67|31.96|62200
893428|702|DWSN|2013-12-03|31.57|31.83|31.43|31.78|25600
893429|702|DWSN|2013-12-02|32.09|32.47|31.46|31.58|73800
914482|720|DLLR|2014-01-17|10.8|10.8|10.36|10.46|569300
914483|720|DLLR|2014-01-16|10.88|11.03|10.68|10.84|919400
914484|720|DLLR|2014-01-15|10.9|11.1|10.71|10.89|365300
914485|720|DLLR|2014-01-14|10.93|11.06|10.63|10.9|278400
914486|720|DLLR|2014-01-13|10.78|11.01|10.73|10.85|309600
914487|720|DLLR|2014-01-10|11.09|11.24|10.63|10.84|371100
914488|720|DLLR|2014-01-09|11.48|11.57|11.05|11.06|324600
914489|720|DLLR|2014-01-08|11.1|11.5|10.94|11.43|320800
914490|720|DLLR|2014-01-07|11.27|11.3|11.01|11.12|666100
914491|720|DLLR|2014-01-06|11.58|11.74|11.22|11.28|374300
914492|720|DLLR|2014-01-03|11.18|11.6|11.02|11.59|411100
914493|720|DLLR|2014-01-02|11.49|11.49|10.95|11.18|480300
914494|720|DLLR|2013-12-31|11.14|11.49|11.14|11.45|322600
914495|720|DLLR|2013-12-30|11.11|11.22|11.05|11.1|255700
902562|710|DNDN|2013-12-26|3.33|3.39|3.23|3.28|3614900
902563|710|DNDN|2013-12-24|3.4|3.41|3.3|3.35|2169100
902564|710|DNDN|2013-12-23|3.47|3.51|3.32|3.33|5693000
902565|710|DNDN|2013-12-20|3.42|3.45|3.31|3.32|8392700
902566|710|DNDN|2013-12-19|3.35|3.52|3.27|3.38|4545800
902567|710|DNDN|2013-12-18|3.18|3.32|3.16|3.28|2426500
902568|710|DNDN|2013-12-17|3.29|3.34|3.17|3.28|3361300
902569|710|DNDN|2013-12-16|3.31|3.33|3.25|3.31|2887900
902570|710|DNDN|2013-12-13|3.21|3.34|3.2|3.32|4208900
902571|710|DNDN|2013-12-12|3.09|3.23|3.02|3.21|5953600
902572|710|DNDN|2013-12-11|2.94|3.07|2.88|3.07|3140800
902573|710|DNDN|2013-12-10|2.99|3|2.92|2.96|1876600
902574|710|DNDN|2013-12-09|3|3.08|2.97|3|2154000
902575|710|DNDN|2013-12-06|3.04|3.05|2.98|3.01|2203800
902576|710|DNDN|2013-12-05|3.07|3.15|3|3.02|2080000
902577|710|DNDN|2013-12-04|2.96|3.08|2.96|3.05|3681800
902578|710|DNDN|2013-12-03|2.9|3.12|2.87|2.97|5597200
902579|710|DNDN|2013-12-02|2.96|3|2.89|2.92|2078000
890785|700|DRAM|2014-01-17|3|3.12|2.93|2.93|54300
890786|700|DRAM|2014-01-16|3.06|3.35|2.95|2.99|118900
890787|700|DRAM|2014-01-15|2.89|2.97|2.82|2.88|52100
890788|700|DRAM|2014-01-14|2.94|2.99|2.91|2.97|28100
890789|700|DRAM|2014-01-13|3|3.14|2.92|2.98|39400
890790|700|DRAM|2014-01-10|3|3.2|3|3.08|39800
890791|700|DRAM|2014-01-09|3.2|3.35|2.98|3.03|123900
890792|700|DRAM|2014-01-08|2.88|3.75|2.86|3.28|883000
890793|700|DRAM|2014-01-07|2.71|2.71|2.6|2.62|14400
890794|700|DRAM|2014-01-06|2.76|2.78|2.59|2.61|32900
890795|700|DRAM|2014-01-03|2.68|2.77|2.68|2.77|10000
890796|700|DRAM|2014-01-02|2.66|2.8|2.64|2.7|34000
890797|700|DRAM|2013-12-31|2.78|2.81|2.58|2.6|56300
890798|700|DRAM|2013-12-30|2.81|2.82|2.78|2.78|8800
890799|700|DRAM|2013-12-27|2.82|2.82|2.77|2.8|12600
890800|700|DRAM|2013-12-26|2.87|2.87|2.74|2.78|65000
890801|700|DRAM|2013-12-24|2.8|2.86|2.77|2.84|14600
890802|700|DRAM|2013-12-23|2.85|2.88|2.75|2.84|9400
890803|700|DRAM|2013-12-20|2.75|2.86|2.71|2.81|44300
890804|700|DRAM|2013-12-19|2.72|2.8|2.7|2.75|32900
890805|700|DRAM|2013-12-18|2.9|3|2.8|2.89|68600
890806|700|DRAM|2013-12-17|3.01|3.1|2.83|3.05|72700
890807|700|DRAM|2013-12-16|3.07|3.1|2.87|2.96|93500
890808|700|DRAM|2013-12-13|3.08|3.08|2.91|3.01|11700
890809|700|DRAM|2013-12-12|3.02|3.17|2.95|3.08|44600
890810|700|DRAM|2013-12-11|2.95|3.1|2.95|3.09|41700
890811|700|DRAM|2013-12-10|3.2|3.25|2.7|2.89|123800
890812|700|DRAM|2013-12-09|3.34|3.34|3.12|3.32|75800
890813|700|DRAM|2013-12-06|3.29|3.4|3.21|3.3|91400
890814|700|DRAM|2013-12-05|3.4|3.55|3.1|3.18|369600
890815|700|DRAM|2013-12-04|2.48|3.73|2.48|3.48|1089900
890816|700|DRAM|2013-12-03|2.33|2.5|2.33|2.48|23600
890817|700|DRAM|2013-12-02|2.43|2.5|2.31|2.4|42700
912995|718|DXM|2014-01-17|6.1|6.17|5.92|6.04|125600
912996|718|DXM|2014-01-16|6.04|6.2|5.95|6.09|72200
912997|718|DXM|2014-01-15|6.1|6.19|5.94|6.09|157900
912998|718|DXM|2014-01-14|5.85|6.23|5.71|6.11|235700
912999|718|DXM|2014-01-13|6.07|6.1|5.76|5.8|287300
913000|718|DXM|2014-01-10|6|6.28|5.96|6.16|305900
913001|718|DXM|2014-01-09|6.25|6.46|5.96|6.02|190400
913002|718|DXM|2014-01-08|6.25|6.27|6.06|6.16|228700
913003|718|DXM|2014-01-07|6.4|6.55|6.25|6.28|197400
913004|718|DXM|2014-01-06|6.56|6.65|6.35|6.46|103200
913005|718|DXM|2014-01-03|6.55|6.65|6.35|6.51|111600
913006|718|DXM|2014-01-02|6.73|6.77|6.44|6.53|134000
913007|718|DXM|2013-12-31|6.7|6.9|6.44|6.77|186600
913008|718|DXM|2013-12-30|6.84|6.9|6.5|6.72|128000
913009|718|DXM|2013-12-27|6.54|6.94|6.44|6.84|172400
913010|718|DXM|2013-12-26|6.87|7.06|6.71|6.83|205900
913011|718|DXM|2013-12-24|6.81|6.92|6.44|6.87|184200
913012|718|DXM|2013-12-23|6.72|6.91|6.41|6.82|439500
913013|718|DXM|2013-12-20|6.2|6.45|6.09|6.44|754100
913014|718|DXM|2013-12-19|5.64|6.02|5.25|5.97|407000
913015|718|DXM|2013-12-18|5.47|5.8|5.4|5.63|286200
913016|718|DXM|2013-12-17|5.5|5.6|5.27|5.42|453600
913017|718|DXM|2013-12-16|5.54|5.69|5.31|5.45|203400
913018|718|DXM|2013-12-13|5.65|5.79|5.41|5.53|180600
913019|718|DXM|2013-12-12|5.84|5.93|5.61|5.66|212600
913020|718|DXM|2013-12-11|5.93|5.97|5.73|5.85|202900
913021|718|DXM|2013-12-10|5.98|6.1|5.85|5.94|240600
896036|704|DECK|2013-12-09|85.26|86.66|85.22|85.91|756400
896037|704|DECK|2013-12-06|86.1|86.5|83.83|85.03|1026800
896038|704|DECK|2013-12-05|85.2|86.88|83.82|85.6|941600
896039|704|DECK|2013-12-04|87.28|87.82|84.3|85.25|2586500
896040|704|DECK|2013-12-03|84.19|86.25|83.12|86.09|1668100
896041|704|DECK|2013-12-02|83.52|85.68|83.19|83.96|1504500
858335|670|CUNB|2014-01-17|17.55|17.64|17.5|17.51|14800
858336|670|CUNB|2014-01-16|17.69|17.69|17.51|17.55|31600
858337|670|CUNB|2014-01-15|17.34|17.7|17.31|17.6|15600
858338|670|CUNB|2014-01-14|17.37|17.5|17|17.34|24800
858339|670|CUNB|2014-01-13|17.65|17.67|17.01|17.24|33800
858340|670|CUNB|2014-01-10|17.74|17.74|17.6|17.65|20300
858341|670|CUNB|2014-01-09|17.7|17.77|17.51|17.69|11200
858342|670|CUNB|2014-01-08|17.45|17.7|17.36|17.7|51500
858343|670|CUNB|2014-01-07|17.25|17.46|17.25|17.42|17800
858344|670|CUNB|2014-01-06|17.03|17.38|17|17.24|47800
858345|670|CUNB|2014-01-03|17.18|17.53|17.18|17.5|13000
858346|670|CUNB|2014-01-02|17.48|17.5|17.15|17.17|28400
858347|670|CUNB|2013-12-31|17.41|17.71|17.35|17.48|14700
858348|670|CUNB|2013-12-30|17.35|17.6|17.32|17.33|6100
858349|670|CUNB|2013-12-27|17.35|17.54|17.26|17.43|4500
858350|670|CUNB|2013-12-26|17.12|17.42|17.1|17.32|15300
858351|670|CUNB|2013-12-24|17.15|17.15|16.95|17.12|8000
858352|670|CUNB|2013-12-23|17.25|17.5|17.04|17.14|11600
858353|670|CUNB|2013-12-20|17.57|17.69|16.91|16.91|64100
858354|670|CUNB|2013-12-19|17.45|17.73|17.4|17.5|25300
858355|670|CUNB|2013-12-18|17.53|17.55|17.47|17.5|34400
858356|670|CUNB|2013-12-17|17.64|17.64|17.49|17.5|13500
858357|670|CUNB|2013-12-16|17.5|17.74|17.45|17.49|15700
858358|670|CUNB|2013-12-13|17.54|17.57|17.45|17.48|13700
858359|670|CUNB|2013-12-12|17.44|17.92|17.44|17.49|15300
858360|670|CUNB|2013-12-11|17.65|17.65|17.4|17.41|20800
858361|670|CUNB|2013-12-10|17.62|17.87|17.55|17.56|11900
858362|670|CUNB|2013-12-09|17.68|17.98|17.6|17.75|14000
858363|670|CUNB|2013-12-06|17.73|17.85|17.51|17.64|3900
858364|670|CUNB|2013-12-05|17.61|17.85|17.55|17.6|2900
858365|670|CUNB|2013-12-04|17.78|17.9|17.61|17.62|20200
858366|670|CUNB|2013-12-03|17.79|17.89|17.74|17.8|13500
858367|670|CUNB|2013-12-02|17.7|18|17.66|17.76|13600
860947|673|CUI|2014-01-17|8.7|9.15|8.6|8.94|225300
860948|673|CUI|2014-01-16|8.78|9|8.36|8.65|213600
860949|673|CUI|2014-01-15|8.05|8.79|8.03|8.71|199400
860950|673|CUI|2014-01-14|7.94|8.06|7.91|8.04|74700
860951|673|CUI|2014-01-13|7.77|8.06|7.67|7.94|260600
860952|673|CUI|2014-01-10|7.61|7.82|7.61|7.77|161600
860953|673|CUI|2014-01-09|7.64|7.92|7.55|7.74|229400
860954|673|CUI|2014-01-08|7.28|7.65|7.14|7.63|240600
860955|673|CUI|2014-01-07|6.75|7.57|6.75|7.4|301700
860956|673|CUI|2014-01-06|6.74|6.9|6.6|6.72|193800
860957|673|CUI|2014-01-03|6.3|6.58|6.3|6.49|28300
860958|673|CUI|2014-01-02|6.3|6.32|6.26|6.29|42700
860959|673|CUI|2013-12-31|6.23|6.38|6.23|6.32|54600
860960|673|CUI|2013-12-30|6.2|6.26|6.16|6.25|17900
860961|673|CUI|2013-12-27|6.13|6.28|6|6.15|55900
860962|673|CUI|2013-12-26|6.13|6.17|6.05|6.16|44800
860963|673|CUI|2013-12-24|6.22|6.25|6.06|6.13|36800
860964|673|CUI|2013-12-23|6.21|6.24|6.01|6.18|52400
860965|673|CUI|2013-12-20|6.26|6.27|6.07|6.25|146600
860966|673|CUI|2013-12-19|6.15|6.25|6.15|6.2|28400
860967|673|CUI|2013-12-18|6.23|6.24|6.15|6.19|51600
860968|673|CUI|2013-12-17|6.27|6.35|6.18|6.24|71300
860969|673|CUI|2013-12-16|6.31|6.42|6.28|6.3|30100
860970|673|CUI|2013-12-13|6.31|6.42|6.31|6.35|101400
860971|673|CUI|2013-12-12|6.35|6.4|6.29|6.35|320400
860972|673|CUI|2013-12-11|6.3|6.41|6.16|6.36|101500
860973|673|CUI|2013-12-10|6.32|6.33|6.19|6.2|73800
860974|673|CUI|2013-12-09|6.45|6.45|6.18|6.35|75800
860975|673|CUI|2013-12-06|6.14|6.57|6.11|6.45|253300
860976|673|CUI|2013-12-05|6.24|6.24|6.01|6.19|106800
860977|673|CUI|2013-12-04|6.34|6.4|6.16|6.27|239100
860978|673|CUI|2013-12-03|6.25|6.38|6.24|6.34|139100
860979|673|CUI|2013-12-02|6.3|6.42|6.07|6.39|245800
855723|668|CTIB|2014-01-17|5.9|5.9|5.85|5.85|4500
855724|668|CTIB|2014-01-16|5.9|5.9|5.9|5.9|0
855725|668|CTIB|2014-01-15|5.9|5.9|5.9|5.9|0
855726|668|CTIB|2014-01-14|5.9|5.9|5.9|5.9|0
855727|668|CTIB|2014-01-13|5.85|5.99|5.83|5.9|11300
855728|668|CTIB|2014-01-10|5.85|5.85|5.85|5.85|0
914496|720|DLLR|2013-12-27|10.89|11.2|10.84|11.15|325200
914497|720|DLLR|2013-12-26|10.98|11.02|10.65|10.85|350800
914498|720|DLLR|2013-12-24|10.65|10.96|10.55|10.92|167800
914499|720|DLLR|2013-12-23|10.72|10.75|10.5|10.65|433600
914500|720|DLLR|2013-12-20|10.11|10.7|10.1|10.66|1265600
914501|720|DLLR|2013-12-19|10.02|10.25|9.87|10.06|319400
914502|720|DLLR|2013-12-18|9.77|10.07|9.72|10.07|271300
914503|720|DLLR|2013-12-17|9.61|9.91|9.48|9.79|346700
914504|720|DLLR|2013-12-16|9.41|9.65|9.39|9.65|329700
914505|720|DLLR|2013-12-13|9.34|9.5|9.25|9.37|304000
914506|720|DLLR|2013-12-12|9.46|9.66|9.32|9.35|378500
914507|720|DLLR|2013-12-11|9.67|9.73|9.44|9.47|441900
914508|720|DLLR|2013-12-10|9.64|9.79|9.62|9.65|464000
914509|720|DLLR|2013-12-09|9.46|9.93|9.46|9.66|485500
914510|720|DLLR|2013-12-06|9.67|9.85|9.44|9.46|507300
914511|720|DLLR|2013-12-05|9.72|9.78|9.49|9.57|419600
914512|720|DLLR|2013-12-04|9.75|9.94|9.63|9.78|560700
914513|720|DLLR|2013-12-03|9.56|10.01|9.44|9.84|648900
914514|720|DLLR|2013-12-02|10.05|10.18|9.54|9.61|956400
877473|688|CY|2014-01-17|10.1|10.22|10.05|10.1|2165800
877474|688|CY|2014-01-16|10.26|10.31|10.01|10.13|2567300
877475|688|CY|2014-01-15|10.22|10.36|10.15|10.32|1622600
877476|688|CY|2014-01-14|9.99|10.18|9.93|10.14|1864600
877477|688|CY|2014-01-13|10.2|10.27|9.89|9.9|2365800
877478|688|CY|2014-01-10|10.17|10.28|10.11|10.27|1357900
877479|688|CY|2014-01-09|10.2|10.36|10.06|10.14|2193500
877480|688|CY|2014-01-08|10.16|10.24|10.04|10.15|2056500
877481|688|CY|2014-01-07|10.42|10.45|10.11|10.12|2128800
877482|688|CY|2014-01-06|10.45|10.55|10.34|10.38|2256000
877483|688|CY|2014-01-03|10.27|10.45|10.22|10.42|1885400
877484|688|CY|2014-01-02|10.42|10.49|10.25|10.28|2033000
877485|688|CY|2013-12-31|10.43|10.55|10.38|10.5|1754000
877486|688|CY|2013-12-30|10.26|10.48|10.25|10.43|1538900
877487|688|CY|2013-12-27|10.25|10.35|10.22|10.29|969500
877488|688|CY|2013-12-26|10.37|10.4|10.2|10.23|1102600
877489|688|CY|2013-12-24|10.27|10.45|10.2|10.34|1413900
877490|688|CY|2013-12-23|10.38|10.4|10.1|10.22|2153300
877491|688|CY|2013-12-20|10.14|10.4|10.12|10.33|3784800
877492|688|CY|2013-12-19|10.18|10.22|10.02|10.09|2168400
877493|688|CY|2013-12-18|10.17|10.25|10.02|10.24|2473100
877494|688|CY|2013-12-17|9.88|10.19|9.83|10.13|3243000
877495|688|CY|2013-12-16|9.61|9.86|9.6|9.86|2199100
877496|688|CY|2013-12-13|9.5|9.68|9.46|9.56|1865200
877497|688|CY|2013-12-12|9.52|9.57|9.38|9.5|1689100
877498|688|CY|2013-12-11|9.7|9.78|9.46|9.53|1857300
877499|688|CY|2013-12-10|9.71|9.86|9.67|9.7|2429900
877500|688|CY|2013-12-09|9.67|9.83|9.61|9.72|1857700
877501|688|CY|2013-12-06|9.57|9.73|9.5|9.67|2052100
877502|688|CY|2013-12-05|9.47|9.59|9.4|9.49|2550000
877503|688|CY|2013-12-04|9.31|9.5|9.3|9.45|2050900
877504|688|CY|2013-12-03|9.46|9.6|9.32|9.38|2490600
877505|688|CY|2013-12-02|9.68|9.73|9.47|9.5|1676100
879031|690|CYTK|2014-01-17|9.56|9.67|9.09|9.11|696700
879032|690|CYTK|2014-01-16|9.14|9.69|9.14|9.55|484500
879033|690|CYTK|2014-01-15|9.3|9.38|9.08|9.18|290400
879034|690|CYTK|2014-01-14|8.99|9.56|8.98|9.31|610700
879035|690|CYTK|2014-01-13|9.37|9.42|8.44|8.95|1529100
879036|690|CYTK|2014-01-10|8.44|9.8|8.44|9.58|1565600
879037|690|CYTK|2014-01-09|7.87|8.36|7.84|8.35|656500
879038|690|CYTK|2014-01-08|7.84|8.05|7.66|7.87|666000
879039|690|CYTK|2014-01-07|7.3|7.85|7.29|7.82|740900
879040|690|CYTK|2014-01-06|6.91|7.25|6.86|7.25|706600
879041|690|CYTK|2014-01-03|6.72|6.88|6.72|6.86|540100
879042|690|CYTK|2014-01-02|6.47|6.75|6.42|6.72|434100
879043|690|CYTK|2013-12-31|6.6|6.65|6.43|6.5|343800
879044|690|CYTK|2013-12-30|6.7|6.73|6.55|6.61|285000
879045|690|CYTK|2013-12-27|6.66|6.72|6.62|6.69|204600
879046|690|CYTK|2013-12-26|6.81|6.82|6.6|6.69|300200
879047|690|CYTK|2013-12-24|6.79|6.97|6.67|6.79|242900
879048|690|CYTK|2013-12-23|6.67|6.77|6.43|6.73|425800
879049|690|CYTK|2013-12-20|6.31|6.63|6.31|6.6|682700
879050|690|CYTK|2013-12-19|6.35|6.45|6.19|6.27|210200
879051|690|CYTK|2013-12-18|6.38|6.47|6.25|6.38|277400
879052|690|CYTK|2013-12-17|6.44|6.52|6.33|6.4|270300
879053|690|CYTK|2013-12-16|6.33|6.45|6.28|6.44|175300
879054|690|CYTK|2013-12-13|6.1|6.36|6.04|6.32|292200
879055|690|CYTK|2013-12-12|6.04|6.27|5.99|6.08|349200
879056|690|CYTK|2013-12-11|6.2|6.25|5.99|6.05|567200
913022|718|DXM|2013-12-09|6.13|6.17|5.82|5.98|237100
913023|718|DXM|2013-12-06|6.16|6.27|5.87|6.11|133600
913024|718|DXM|2013-12-05|6.04|6.57|5.9|6.05|338700
913025|718|DXM|2013-12-04|6.31|6.37|5.8|6.08|509900
913026|718|DXM|2013-12-03|6.6|6.6|6.27|6.36|287700
913027|718|DXM|2013-12-02|7.22|7.24|6.51|6.66|447000
933422|737|DISCK|2014-01-17|75.11|75.52|74.01|74.53|260700
933423|737|DISCK|2014-01-16|75.54|76.4|75.05|75.32|221900
933424|737|DISCK|2014-01-15|76|76.16|75.22|75.85|271900
933425|737|DISCK|2014-01-14|75.21|76.21|75.13|75.72|348400
933426|737|DISCK|2014-01-13|77.17|77.58|74.97|75.21|330300
933427|737|DISCK|2014-01-10|78.42|78.89|77.33|77.55|301600
933428|737|DISCK|2014-01-09|78.32|78.58|77.42|78.44|480100
933429|737|DISCK|2014-01-08|80.13|80.72|77.64|78.14|581600
933430|737|DISCK|2014-01-07|80.77|80.77|79.8|79.98|293900
933431|737|DISCK|2014-01-06|82.2|82.7|80.49|80.73|286400
933432|737|DISCK|2014-01-03|82.83|83.3|81.94|82.12|160100
933433|737|DISCK|2014-01-02|83.22|83.67|82.13|82.52|184500
933434|737|DISCK|2013-12-31|83.48|84.04|83.15|83.86|312700
933435|737|DISCK|2013-12-30|82.32|83.78|82.13|83.58|257200
933436|737|DISCK|2013-12-27|82.69|82.83|82.07|82.33|146400
933437|737|DISCK|2013-12-26|82|82.55|81.25|82.29|182600
933438|737|DISCK|2013-12-24|80.8|82.19|80.8|81.85|221500
933439|737|DISCK|2013-12-23|81.44|81.76|81.19|81.43|353300
933440|737|DISCK|2013-12-20|79.76|81.7|79.73|80.9|644500
933441|737|DISCK|2013-12-19|78.71|80.19|78.71|79.71|298800
933442|737|DISCK|2013-12-18|77.81|79.69|77.4|79.64|299900
933443|737|DISCK|2013-12-17|77.5|77.82|76.65|77.6|235400
933444|737|DISCK|2013-12-16|76.56|78.06|76.56|77.46|244800
933445|737|DISCK|2013-12-13|76.68|77.95|75.86|76.39|313700
933446|737|DISCK|2013-12-12|77.79|77.82|76.47|76.53|315800
933447|737|DISCK|2013-12-11|78.77|79.98|77.84|78.06|256100
933448|737|DISCK|2013-12-10|78.69|79.57|78.25|78.59|163300
933449|737|DISCK|2013-12-09|79.24|79.29|77.63|78.92|399000
933450|737|DISCK|2013-12-06|78.27|78.95|77.84|78.85|229100
933451|737|DISCK|2013-12-05|77.64|78.56|77.25|77.61|341600
933452|737|DISCK|2013-12-04|78.38|78.89|77.46|77.88|290200
933453|737|DISCK|2013-12-03|79.75|80.2|78.68|79.01|307000
933454|737|DISCK|2013-12-02|81.1|81.1|79.77|80.12|207000
897315|705|DHRM|2014-01-17|5.3|5.7|5.02|5.03|583400
897316|705|DHRM|2014-01-16|4.65|5.3|4.65|5.18|470800
897317|705|DHRM|2014-01-15|4.66|4.66|4.55|4.64|58500
897318|705|DHRM|2014-01-14|4.6|4.67|4.52|4.65|73100
897319|705|DHRM|2014-01-13|4.42|4.77|4.41|4.59|142100
897320|705|DHRM|2014-01-10|4.53|4.57|4.41|4.47|40300
897321|705|DHRM|2014-01-09|4.66|4.8|4.4|4.52|303000
897322|705|DHRM|2014-01-08|4.36|4.48|4.25|4.45|118000
897323|705|DHRM|2014-01-07|4.35|4.36|4.23|4.34|59100
897324|705|DHRM|2014-01-06|4.27|4.36|4.11|4.3|100900
897325|705|DHRM|2014-01-03|3.91|4.33|3.87|4.18|291600
897326|705|DHRM|2014-01-02|3.88|3.88|3.77|3.87|26600
897327|705|DHRM|2013-12-31|3.87|3.9|3.86|3.88|24200
897328|705|DHRM|2013-12-30|3.86|3.94|3.8|3.91|50800
897329|705|DHRM|2013-12-27|3.84|3.85|3.73|3.82|25600
897330|705|DHRM|2013-12-26|3.8|3.89|3.76|3.76|42500
897331|705|DHRM|2013-12-24|3.76|3.78|3.68|3.7|22600
897332|705|DHRM|2013-12-23|3.8|3.94|3.76|3.76|21500
897333|705|DHRM|2013-12-20|3.75|3.92|3.68|3.86|49400
897334|705|DHRM|2013-12-19|3.89|3.89|3.52|3.7|86100
897335|705|DHRM|2013-12-18|3.8|3.99|3.8|3.85|107700
897336|705|DHRM|2013-12-17|3.75|3.81|3.7|3.76|19500
897337|705|DHRM|2013-12-16|3.91|3.91|3.71|3.74|23400
897338|705|DHRM|2013-12-13|3.85|3.87|3.72|3.8|47000
897339|705|DHRM|2013-12-12|3.88|3.88|3.75|3.79|55500
897340|705|DHRM|2013-12-11|3.97|3.97|3.7|3.77|92400
897341|705|DHRM|2013-12-10|4.12|4.15|3.85|3.96|56800
897342|705|DHRM|2013-12-09|4.14|4.17|3.85|3.95|114200
897343|705|DHRM|2013-12-06|4.5|4.85|4|4.1|628600
897344|705|DHRM|2013-12-05|3.88|4.69|3.81|4.43|380900
897345|705|DHRM|2013-12-04|3.74|3.95|3.7|3.87|93200
897346|705|DHRM|2013-12-03|3.78|3.8|3.7|3.7|25600
897347|705|DHRM|2013-12-02|3.75|3.84|3.65|3.75|48100
898629|707|DCTH|2014-01-17|0.36|0.38|0.33|0.36|13027500
898630|707|DCTH|2014-01-16|0.3|0.39|0.29|0.39|27768600
898631|707|DCTH|2014-01-15|0.31|0.32|0.29|0.3|4485100
898632|707|DCTH|2014-01-14|0.32|0.35|0.3|0.3|12099600
898633|707|DCTH|2014-01-13|0.3|0.32|0.29|0.31|8664100
898634|707|DCTH|2014-01-10|0.34|0.35|0.29|0.29|15862600
855729|668|CTIB|2014-01-09|5.85|5.85|5.85|5.85|0
855730|668|CTIB|2014-01-08|5.54|5.85|5.5|5.85|1800
855731|668|CTIB|2014-01-07|5.5|5.75|5.5|5.75|300
855732|668|CTIB|2014-01-06|5.8|5.8|5.51|5.75|6500
855733|668|CTIB|2014-01-03|5.86|5.9|5.8|5.8|6900
855734|668|CTIB|2014-01-02|5.83|5.83|5.4|5.78|2500
855735|668|CTIB|2013-12-31|5.62|5.9|5.6|5.84|4000
855736|668|CTIB|2013-12-30|5.66|5.75|5.37|5.75|1100
855737|668|CTIB|2013-12-27|5.75|5.75|5.75|5.75|600
855738|668|CTIB|2013-12-26|5.75|5.75|5.7|5.7|900
855739|668|CTIB|2013-12-24|5.75|5.75|5.75|5.75|0
855740|668|CTIB|2013-12-23|5.75|5.75|5.75|5.75|0
855741|668|CTIB|2013-12-20|5.5|5.75|5.48|5.75|3400
855742|668|CTIB|2013-12-19|5.5|5.5|5.5|5.5|1300
855743|668|CTIB|2013-12-18|5.5|5.5|5.5|5.5|800
855744|668|CTIB|2013-12-17|5.47|5.47|5.47|5.47|100
855745|668|CTIB|2013-12-16|5.46|5.46|5.46|5.46|100
855746|668|CTIB|2013-12-13|5.3|5.5|5.3|5.44|700
855747|668|CTIB|2013-12-12|5.48|5.48|5.48|5.48|0
855748|668|CTIB|2013-12-11|5.55|5.55|5.48|5.48|800
855749|668|CTIB|2013-12-10|5.5|5.5|5.5|5.5|0
855750|668|CTIB|2013-12-09|5.44|5.65|5.44|5.5|7700
855751|668|CTIB|2013-12-06|5.45|5.45|5.45|5.45|1000
855752|668|CTIB|2013-12-05|5.51|5.51|5.5|5.5|1400
855753|668|CTIB|2013-12-04|5.36|5.36|5.36|5.36|0
855754|668|CTIB|2013-12-03|5.36|5.36|5.36|5.36|2000
855755|668|CTIB|2013-12-02|5.36|5.43|5.36|5.41|500
869059|681|CVV|2014-01-17|14.65|14.65|14.1|14.23|20800
869060|681|CVV|2014-01-16|14.36|14.62|14.1|14.62|28700
869061|681|CVV|2014-01-15|14.36|14.61|14.11|14.36|79600
869062|681|CVV|2014-01-14|13.9|14.36|13.74|14.3|51900
869063|681|CVV|2014-01-13|13.8|14.14|13.61|13.77|42600
869064|681|CVV|2014-01-10|13.97|14.99|13.7|13.93|304400
869065|681|CVV|2014-01-09|13.27|13.39|13.25|13.26|25500
869066|681|CVV|2014-01-08|13.16|13.37|12.96|13.2|18600
869067|681|CVV|2014-01-07|13.88|13.97|12.98|13.24|54400
869068|681|CVV|2014-01-06|14.37|14.5|13.77|13.89|18800
869069|681|CVV|2014-01-03|14.41|14.57|14.34|14.36|16700
869070|681|CVV|2014-01-02|14.44|14.54|14.16|14.49|25900
869071|681|CVV|2013-12-31|14.57|14.58|14.3|14.54|48200
869072|681|CVV|2013-12-30|13.74|14.76|13.68|14.61|181800
869073|681|CVV|2013-12-27|13.74|13.74|13.5|13.74|20800
869074|681|CVV|2013-12-26|13.67|13.88|13.59|13.8|34500
869075|681|CVV|2013-12-24|13.61|13.75|13.58|13.58|4500
869076|681|CVV|2013-12-23|13.12|13.8|12.94|13.8|34900
869077|681|CVV|2013-12-20|13.41|13.41|12.9|12.95|21100
869078|681|CVV|2013-12-19|13.25|13.41|13.21|13.41|16000
869079|681|CVV|2013-12-18|13.16|13.41|12.9|13.41|10400
869080|681|CVV|2013-12-17|13.01|13.16|12.95|13.09|13500
869081|681|CVV|2013-12-16|12.91|13.18|12.91|12.93|14200
869082|681|CVV|2013-12-13|12.92|13.09|12.82|12.89|7900
869083|681|CVV|2013-12-12|12.65|12.99|12.57|12.87|20100
869084|681|CVV|2013-12-11|12.9|13.03|12.78|12.87|21500
869085|681|CVV|2013-12-10|12.85|13.35|12.84|12.93|37600
869086|681|CVV|2013-12-09|13.29|13.49|12.83|12.98|28600
869087|681|CVV|2013-12-06|13.51|13.51|13.09|13.15|11100
869088|681|CVV|2013-12-05|13.25|13.51|12.99|13.51|15800
869089|681|CVV|2013-12-04|12.83|13.59|12.81|13.15|26200
869090|681|CVV|2013-12-03|13.12|13.24|12.56|12.97|67700
869091|681|CVV|2013-12-02|13.61|13.61|12.71|13.22|80400
867753|680|CVBF|2014-01-17|16.46|16.67|16.28|16.6|542500
867754|680|CVBF|2014-01-16|16.56|16.75|16.4|16.43|387800
867755|680|CVBF|2014-01-15|16.56|16.79|16.53|16.63|416100
867756|680|CVBF|2014-01-14|16.64|16.64|16.48|16.55|339400
867757|680|CVBF|2014-01-13|16.68|16.71|16.37|16.52|391500
867758|680|CVBF|2014-01-10|16.81|16.81|16.53|16.72|312300
867759|680|CVBF|2014-01-09|16.77|16.87|16.63|16.78|356800
867760|680|CVBF|2014-01-08|16.72|16.8|16.55|16.66|531400
867761|680|CVBF|2014-01-07|16.44|16.81|16.36|16.68|639400
867762|680|CVBF|2014-01-06|16.84|16.95|16.66|16.67|399600
867763|680|CVBF|2014-01-03|16.78|16.93|16.68|16.76|281900
867764|680|CVBF|2014-01-02|17.03|17.03|16.76|16.76|593600
867765|680|CVBF|2013-12-31|17.07|17.15|16.99|17.07|361500
867766|680|CVBF|2013-12-30|17.22|17.31|17.09|17.13|299500
867767|680|CVBF|2013-12-27|17.36|17.48|17.18|17.28|388100
867768|680|CVBF|2013-12-26|17.23|17.32|17.19|17.29|200800
867769|680|CVBF|2013-12-24|17.22|17.26|17.18|17.19|241800
867770|680|CVBF|2013-12-23|17|17.24|16.94|17.19|635700
836891|647|VIIZ|2013-12-02|23.67|23.74|23.47|23.5|5600
851213|664|CSGS|2014-01-17|30.87|31.28|30.8|31.07|344300
851214|664|CSGS|2014-01-16|30.57|31.13|30.55|30.96|588100
851215|664|CSGS|2014-01-15|29.68|30.6|29.68|30.56|273800
851216|664|CSGS|2014-01-14|29.42|29.89|29.21|29.64|190300
851217|664|CSGS|2014-01-13|29.83|30.04|29.33|29.42|185900
851218|664|CSGS|2014-01-10|29.39|30|29.25|29.93|150800
851219|664|CSGS|2014-01-09|29.15|29.47|28.9|29.3|167100
851220|664|CSGS|2014-01-08|28.91|29.5|28.71|29.03|423600
851221|664|CSGS|2014-01-07|28.73|29.11|28.7|28.99|269700
851222|664|CSGS|2014-01-06|29.23|29.29|28.5|28.55|128300
851223|664|CSGS|2014-01-03|29.2|29.47|29.02|29.18|73700
851224|664|CSGS|2014-01-02|29.23|29.55|29.01|29.18|74700
851225|664|CSGS|2013-12-31|29.46|29.81|29.28|29.4|95800
851226|664|CSGS|2013-12-30|29.57|29.8|29.36|29.43|128600
851227|664|CSGS|2013-12-27|29.67|29.68|29.39|29.61|133600
851228|664|CSGS|2013-12-26|29.6|29.78|29.37|29.55|179500
851229|664|CSGS|2013-12-24|29.5|29.71|29.5|29.59|56700
851230|664|CSGS|2013-12-23|29.32|29.59|29.07|29.5|104900
851231|664|CSGS|2013-12-20|29.15|29.51|29|29.3|427700
851232|664|CSGS|2013-12-19|29.42|29.72|29.11|29.19|104600
851233|664|CSGS|2013-12-18|28.77|29.53|28.77|29.46|155700
851234|664|CSGS|2013-12-17|29.12|29.43|28.75|28.76|168300
851235|664|CSGS|2013-12-16|28.89|29.26|28.69|29.17|183500
851236|664|CSGS|2013-12-13|28.82|28.91|28.46|28.68|100500
851237|664|CSGS|2013-12-12|28.96|29.13|28.73|28.81|116200
851238|664|CSGS|2013-12-11|29.08|29.26|28.89|28.94|168000
851239|664|CSGS|2013-12-10|29.04|29.39|28.93|29|340600
851240|664|CSGS|2013-12-09|29.04|29.05|28.63|29.01|140200
851241|664|CSGS|2013-12-06|28.76|29.11|28.7|28.97|134300
851242|664|CSGS|2013-12-05|28.83|28.83|28.33|28.57|139700
851243|664|CSGS|2013-12-04|28.67|29.12|28.31|28.83|95300
851244|664|CSGS|2013-12-03|28.72|28.96|28.44|28.69|321000
851245|664|CSGS|2013-12-02|28.85|29.07|28.53|28.74|148600
847695|659|CRWS|2014-01-17|7.89|7.95|7.75|7.76|15500
847696|659|CRWS|2014-01-16|7.95|7.95|7.88|7.94|4700
847697|659|CRWS|2014-01-15|7.98|7.98|7.82|7.95|14900
847698|659|CRWS|2014-01-14|7.88|7.97|7.77|7.83|8400
847699|659|CRWS|2014-01-13|7.96|7.99|7.8|7.8|7900
847700|659|CRWS|2014-01-10|7.96|8|7.84|7.89|12100
847701|659|CRWS|2014-01-09|7.89|8|7.89|7.92|24300
847702|659|CRWS|2014-01-08|7.87|7.99|7.83|7.84|20600
847703|659|CRWS|2014-01-07|7.92|7.96|7.74|7.83|7200
847704|659|CRWS|2014-01-06|7.99|8|7.85|7.91|18100
847705|659|CRWS|2014-01-03|7.92|7.98|7.9|7.97|9400
847706|659|CRWS|2014-01-02|7.91|7.91|7.8|7.91|8300
847707|659|CRWS|2013-12-31|7.89|7.91|7.75|7.77|12900
847708|659|CRWS|2013-12-30|7.65|7.87|7.65|7.8|16300
847709|659|CRWS|2013-12-27|7.65|7.75|7.6|7.68|10200
847710|659|CRWS|2013-12-26|7.51|7.72|7.51|7.6|14000
847711|659|CRWS|2013-12-24|7.57|7.58|7.54|7.54|2500
847712|659|CRWS|2013-12-23|7.5|7.62|7.5|7.62|27400
847713|659|CRWS|2013-12-20|7.49|7.55|7.49|7.49|11600
847714|659|CRWS|2013-12-19|7.52|7.57|6.9|7.44|41500
847715|659|CRWS|2013-12-18|7.62|7.68|7.51|7.59|23200
847716|659|CRWS|2013-12-17|7.71|7.75|7.55|7.62|29000
847717|659|CRWS|2013-12-16|7.74|7.87|7.64|7.67|13800
847718|659|CRWS|2013-12-13|7.65|7.74|7.57|7.74|59900
847719|659|CRWS|2013-12-12|7.72|7.84|7.62|7.65|35700
847720|659|CRWS|2013-12-11|7.82|7.96|7.72|7.76|36200
847721|659|CRWS|2013-12-10|7.95|8|7.9|7.9|156400
847722|659|CRWS|2013-12-09|8.01|8.01|7.95|7.95|20300
847723|659|CRWS|2013-12-06|8.01|8.01|7.96|8|18200
847724|659|CRWS|2013-12-05|8.01|8.01|7.94|7.99|8700
847725|659|CRWS|2013-12-04|8|8.01|7.97|7.98|15600
847726|659|CRWS|2013-12-03|8|8.01|7.99|8|12800
847727|659|CRWS|2013-12-02|8.01|8.01|8|8|16400
909077|715|DEST|2014-01-17|28.98|29.46|28.65|28.88|80100
909078|715|DEST|2014-01-16|29.06|29.24|28.8|28.93|45900
909079|715|DEST|2014-01-15|28.86|29.1|28.52|29.01|125700
909080|715|DEST|2014-01-14|28.55|29.2|28.23|28.64|65000
909081|715|DEST|2014-01-13|29|29.38|28.22|28.54|100600
909082|715|DEST|2014-01-10|28.84|29.28|28.55|29.03|82700
909083|715|DEST|2014-01-09|29.46|29.77|28.88|28.95|133900
909084|715|DEST|2014-01-08|29.91|30.2|29.19|29.49|63300
909085|715|DEST|2014-01-07|30|30.17|29.8|29.86|54400
909086|715|DEST|2014-01-06|30.18|30.27|29.79|29.92|97300
909087|715|DEST|2014-01-03|29.94|30.22|29.86|30.05|62200
898635|707|DCTH|2014-01-09|0.28|0.32|0.28|0.31|16774600
898636|707|DCTH|2014-01-08|0.28|0.29|0.27|0.28|4279600
898637|707|DCTH|2014-01-07|0.27|0.28|0.26|0.28|3053700
898638|707|DCTH|2014-01-06|0.27|0.27|0.26|0.27|3428100
898639|707|DCTH|2014-01-03|0.27|0.27|0.26|0.26|2795700
898640|707|DCTH|2014-01-02|0.26|0.27|0.26|0.27|3405400
898641|707|DCTH|2013-12-31|0.26|0.27|0.25|0.26|3391700
898642|707|DCTH|2013-12-30|0.26|0.28|0.25|0.27|4642300
898643|707|DCTH|2013-12-27|0.24|0.27|0.24|0.25|3634900
898644|707|DCTH|2013-12-26|0.24|0.25|0.24|0.25|2083800
898645|707|DCTH|2013-12-24|0.25|0.25|0.24|0.24|1438800
898646|707|DCTH|2013-12-23|0.25|0.26|0.25|0.25|1710800
898647|707|DCTH|2013-12-20|0.24|0.27|0.24|0.27|3475000
898648|707|DCTH|2013-12-19|0.24|0.25|0.23|0.24|2821200
898649|707|DCTH|2013-12-18|0.25|0.25|0.23|0.24|3783600
898650|707|DCTH|2013-12-17|0.24|0.25|0.23|0.25|3870000
898651|707|DCTH|2013-12-16|0.23|0.25|0.22|0.23|4238600
898652|707|DCTH|2013-12-13|0.24|0.24|0.22|0.23|2874300
898653|707|DCTH|2013-12-12|0.26|0.26|0.24|0.25|1168800
898654|707|DCTH|2013-12-11|0.26|0.27|0.25|0.25|3275400
898655|707|DCTH|2013-12-10|0.25|0.26|0.24|0.24|1607800
898656|707|DCTH|2013-12-09|0.27|0.27|0.24|0.26|2227300
898657|707|DCTH|2013-12-06|0.28|0.28|0.25|0.26|3777600
898658|707|DCTH|2013-12-05|0.29|0.3|0.27|0.28|4014500
898659|707|DCTH|2013-12-04|0.31|0.31|0.29|0.3|1368600
898660|707|DCTH|2013-12-03|0.31|0.31|0.29|0.29|1848200
898661|707|DCTH|2013-12-02|0.32|0.32|0.3|0.31|1405900
894703|703|TRAK|2014-01-17|48.19|48.6|47.72|47.91|268400
894704|703|TRAK|2014-01-16|48.52|49.12|48.02|48.4|169300
894705|703|TRAK|2014-01-15|47.76|49.06|47.76|48.48|259100
894706|703|TRAK|2014-01-14|47.98|48.15|47.38|47.74|350900
894707|703|TRAK|2014-01-13|49.02|49.49|47.06|47.64|332200
894708|703|TRAK|2014-01-10|49.83|50.12|48.56|49.29|546900
894709|703|TRAK|2014-01-09|50|50.27|49.09|49.74|255100
894710|703|TRAK|2014-01-08|48.77|50.24|48.65|49.88|483800
894711|703|TRAK|2014-01-07|49.03|49.98|48.68|48.74|631800
894712|703|TRAK|2014-01-06|49.34|49.37|47.63|48.77|663700
894713|703|TRAK|2014-01-03|48.42|49.37|47.83|49.25|462600
894714|703|TRAK|2014-01-02|47.77|48.67|47.43|48.4|530800
894715|703|TRAK|2013-12-31|47.54|48.29|47.16|48.08|386400
894716|703|TRAK|2013-12-30|47.53|47.77|47.06|47.4|302500
894717|703|TRAK|2013-12-27|48.06|48.14|47.09|47.52|160900
894718|703|TRAK|2013-12-26|48.18|48.7|47.4|47.88|239100
894719|703|TRAK|2013-12-24|47.85|48.5|47.34|47.9|126700
894720|703|TRAK|2013-12-23|47.83|48.4|47.02|47.65|303200
894721|703|TRAK|2013-12-20|46.1|50.3|46|48.19|3017700
894722|703|TRAK|2013-12-19|42.89|43.21|42.4|42.8|321100
894723|703|TRAK|2013-12-18|42.39|43.17|42|42.95|310500
894724|703|TRAK|2013-12-17|41.97|42.39|41.17|42.26|233600
894725|703|TRAK|2013-12-16|41.9|42.29|41.78|42.1|211600
894726|703|TRAK|2013-12-13|42.24|42.54|41.2|41.55|190300
894727|703|TRAK|2013-12-12|42.43|42.82|41.97|42.1|250700
894728|703|TRAK|2013-12-11|42.97|43.13|42.04|42.43|620000
894729|703|TRAK|2013-12-10|42.85|43.74|42.51|42.98|497200
894730|703|TRAK|2013-12-09|42.05|43.19|41.88|42.97|341300
894731|703|TRAK|2013-12-06|42.24|42.78|41.66|42.03|365200
894732|703|TRAK|2013-12-05|41.03|42|40.52|41.75|260200
894733|703|TRAK|2013-12-04|41.32|41.69|40.61|41.12|204200
894734|703|TRAK|2013-12-03|40.54|41.6|40.19|41.47|290900
894735|703|TRAK|2013-12-02|41.66|42.24|40.3|40.71|232700
907771|714|DSCI|2014-01-17|12.25|12.26|11.86|11.98|137200
907772|714|DSCI|2014-01-16|12.46|12.46|12.05|12.2|225600
907773|714|DSCI|2014-01-15|12.19|12.4|12|12.36|434900
907774|714|DSCI|2014-01-14|11.8|12.4|11.8|12.11|757900
907775|714|DSCI|2014-01-13|11.72|12.23|11.47|11.81|378400
907776|714|DSCI|2014-01-10|11.72|12.71|11.63|11.7|562200
907777|714|DSCI|2014-01-09|11.52|11.65|11.37|11.61|161100
907778|714|DSCI|2014-01-08|11.35|11.55|11.25|11.45|288900
907779|714|DSCI|2014-01-07|11.08|11.47|10.86|11.39|40300
907780|714|DSCI|2014-01-06|11.18|11.35|10.95|11.01|33900
907781|714|DSCI|2014-01-03|10.74|11.25|10.74|11.11|145500
907782|714|DSCI|2014-01-02|10.83|10.98|10.71|10.74|33200
907783|714|DSCI|2013-12-31|10.86|11|10.74|10.82|37800
907784|714|DSCI|2013-12-30|10.87|11|10.79|10.82|16400
907785|714|DSCI|2013-12-27|10.97|10.99|10.7|10.86|39200
907786|714|DSCI|2013-12-26|10.98|11.08|10.67|10.91|56400
907787|714|DSCI|2013-12-24|10.9|11|10.86|10.89|12200
907788|714|DSCI|2013-12-23|10.99|11.12|10.79|10.94|61000
879057|690|CYTK|2013-12-10|6.34|6.38|6.2|6.2|270000
879058|690|CYTK|2013-12-09|6.77|6.77|6.26|6.33|537500
879059|690|CYTK|2013-12-06|6.69|6.78|6.6|6.72|638800
879060|690|CYTK|2013-12-05|6.55|6.65|6.53|6.6|203300
879061|690|CYTK|2013-12-04|6.48|6.65|6.48|6.58|254400
879062|690|CYTK|2013-12-03|6.53|6.58|6.42|6.52|385500
879063|690|CYTK|2013-12-02|6.52|6.56|6.47|6.52|356400
874861|686|CYCCP|2014-01-17|8.66|8.66|8.65|8.65|300
874862|686|CYCCP|2014-01-16|9.5|9.5|9.5|9.5|200
874863|686|CYCCP|2014-01-15|8.88|9.49|8.88|9.49|1000
874864|686|CYCCP|2014-01-14|9.43|9.48|9.43|9.47|1800
874865|686|CYCCP|2014-01-13|8.84|8.84|8.84|8.84|400
874866|686|CYCCP|2014-01-10|9.1|9.1|9.1|9.1|0
874867|686|CYCCP|2014-01-09|9.1|9.1|9.1|9.1|0
874868|686|CYCCP|2014-01-08|9.09|9.1|8.75|9.1|1200
874869|686|CYCCP|2014-01-07|9.08|9.08|9.08|9.08|100
874870|686|CYCCP|2014-01-06|9.22|9.22|9.22|9.22|0
874871|686|CYCCP|2014-01-03|9.22|9.22|9.22|9.22|0
874872|686|CYCCP|2014-01-02|9.22|9.22|9.22|9.22|0
874873|686|CYCCP|2013-12-31|9.25|9.25|9.22|9.22|600
874874|686|CYCCP|2013-12-30|9.29|9.29|9.29|9.29|0
874875|686|CYCCP|2013-12-27|9.29|9.29|9.29|9.29|0
874876|686|CYCCP|2013-12-26|9.29|9.29|9.29|9.29|0
874877|686|CYCCP|2013-12-24|9.29|9.29|9.29|9.29|0
874878|686|CYCCP|2013-12-23|9.29|9.29|9.29|9.29|0
874879|686|CYCCP|2013-12-20|9.28|9.48|9.28|9.29|400
874880|686|CYCCP|2013-12-19|8.1|8.1|8.1|8.1|0
874881|686|CYCCP|2013-12-18|8.1|8.1|8.1|8.1|0
874882|686|CYCCP|2013-12-17|8.1|8.1|8.1|8.1|0
874883|686|CYCCP|2013-12-16|8.1|8.1|8.1|8.1|0
874884|686|CYCCP|2013-12-13|8.1|8.1|8.1|8.1|0
874885|686|CYCCP|2013-12-12|8.1|8.1|8.1|8.1|200
874886|686|CYCCP|2013-12-11|8.1|8.1|8.1|8.1|0
874887|686|CYCCP|2013-12-10|8.1|8.1|8.1|8.1|0
874888|686|CYCCP|2013-12-09|8.1|8.1|8.1|8.1|0
874889|686|CYCCP|2013-12-06|8.1|8.1|8.1|8.1|0
874890|686|CYCCP|2013-12-05|8.1|8.1|8.1|8.1|0
874891|686|CYCCP|2013-12-04|8.1|8.1|8.1|8.1|0
874892|686|CYCCP|2013-12-03|8.1|8.1|8.1|8.1|0
874893|686|CYCCP|2013-12-02|8.1|8.1|8.1|8.1|0
888173|698|DAIO|2014-01-17|2.89|2.89|2.73|2.8|3200
888174|698|DAIO|2014-01-16|2.85|2.87|2.85|2.87|7200
888175|698|DAIO|2014-01-15|2.85|2.85|2.85|2.85|500
888176|698|DAIO|2014-01-14|2.92|2.92|2.92|2.92|100
888177|698|DAIO|2014-01-13|2.76|2.82|2.76|2.79|3700
888178|698|DAIO|2014-01-10|2.73|2.86|2.73|2.77|4500
888179|698|DAIO|2014-01-09|2.9|2.9|2.77|2.78|4400
888180|698|DAIO|2014-01-08|2.65|2.99|2.65|2.87|65100
888181|698|DAIO|2014-01-07|2.72|2.78|2.66|2.67|4500
888182|698|DAIO|2014-01-06|2.78|2.78|2.71|2.73|6900
888183|698|DAIO|2014-01-03|2.58|2.79|2.58|2.75|2100
888184|698|DAIO|2014-01-02|2.6|2.6|2.44|2.6|3300
888185|698|DAIO|2013-12-31|2.43|2.79|2.4|2.57|109300
888186|698|DAIO|2013-12-30|2.49|2.53|2.27|2.4|274100
888187|698|DAIO|2013-12-27|2.6|2.6|2.45|2.5|40600
888188|698|DAIO|2013-12-26|2.68|2.81|2.56|2.57|18200
888189|698|DAIO|2013-12-24|2.7|2.93|2.62|2.62|24900
888190|698|DAIO|2013-12-23|2.49|2.8|2.49|2.69|15600
888191|698|DAIO|2013-12-20|2.42|2.46|2.42|2.45|6200
888192|698|DAIO|2013-12-19|2.47|2.52|2.44|2.44|1000
888193|698|DAIO|2013-12-18|2.53|2.53|2.41|2.48|3400
888194|698|DAIO|2013-12-17|2.51|2.6|2.5|2.51|3000
888195|698|DAIO|2013-12-16|2.58|2.58|2.38|2.5|16600
888196|698|DAIO|2013-12-13|2.42|2.6|2.35|2.59|59500
888197|698|DAIO|2013-12-12|2.46|2.46|2.43|2.43|4900
888198|698|DAIO|2013-12-11|2.48|2.53|2.41|2.43|5400
888199|698|DAIO|2013-12-10|2.53|2.61|2.37|2.53|15700
888200|698|DAIO|2013-12-09|2.58|2.65|2.52|2.52|6900
888201|698|DAIO|2013-12-06|2.51|2.75|2.51|2.63|2900
888202|698|DAIO|2013-12-05|2.52|2.7|2.52|2.52|6300
888203|698|DAIO|2013-12-04|2.47|2.53|2.47|2.5|7000
888204|698|DAIO|2013-12-03|2.51|2.52|2.41|2.52|4900
888205|698|DAIO|2013-12-02|2.57|2.75|2.43|2.49|157800
886867|697|DARA|2014-01-17|0.76|0.76|0.71|0.72|1181100
886868|697|DARA|2014-01-16|0.72|0.76|0.67|0.76|1458000
886869|697|DARA|2014-01-15|0.76|0.77|0.65|0.72|3097800
886870|697|DARA|2014-01-14|0.67|0.81|0.65|0.77|8534400
886871|697|DARA|2014-01-13|0.6|0.67|0.59|0.64|4107100
867771|680|CVBF|2013-12-20|16.8|17.04|16.67|16.96|1315500
867772|680|CVBF|2013-12-19|16.95|17|16.7|16.72|432100
867773|680|CVBF|2013-12-18|16.69|16.98|16.52|16.97|616900
867774|680|CVBF|2013-12-17|16.71|16.73|16.52|16.68|419400
867775|680|CVBF|2013-12-16|16.36|16.7|16.21|16.68|454100
867776|680|CVBF|2013-12-13|16.32|16.41|16.11|16.24|377800
867777|680|CVBF|2013-12-12|16.22|16.38|16.16|16.25|393200
867778|680|CVBF|2013-12-11|16.54|16.63|16.11|16.19|890900
867779|680|CVBF|2013-12-10|16.58|16.88|16.49|16.54|945500
867780|680|CVBF|2013-12-09|16.45|16.61|16.36|16.6|856300
867781|680|CVBF|2013-12-06|16.3|16.47|16.24|16.45|670800
867782|680|CVBF|2013-12-05|15.88|16.13|15.83|16.09|549100
867783|680|CVBF|2013-12-04|15.83|16.08|15.74|15.92|416300
867784|680|CVBF|2013-12-03|15.91|16.03|15.77|15.88|449900
867785|680|CVBF|2013-12-02|16.1|16.22|15.94|15.97|539700
863370|675|CMLS|2014-01-17|7.58|7.66|7.44|7.48|627700
863371|675|CMLS|2014-01-16|7.78|7.86|7.51|7.62|885000
863372|675|CMLS|2014-01-15|7.8|7.94|7.7|7.77|742400
863373|675|CMLS|2014-01-14|7.72|7.9|7.57|7.74|1109700
863374|675|CMLS|2014-01-13|7.8|7.91|7.63|7.71|1120300
863375|675|CMLS|2014-01-10|7.92|7.95|7.82|7.84|933600
863376|675|CMLS|2014-01-09|8.05|8.11|7.85|7.87|799500
863377|675|CMLS|2014-01-08|8|8.15|7.92|8|1282800
863378|675|CMLS|2014-01-07|8.13|8.19|7.95|8|1831400
863379|675|CMLS|2014-01-06|8|8.09|7.96|8.08|2168500
863380|675|CMLS|2014-01-03|8|8.15|7.87|7.98|2148600
863381|675|CMLS|2014-01-02|7.72|8.01|7.62|7.99|1376000
863382|675|CMLS|2013-12-31|7.61|7.79|7.54|7.73|873700
863383|675|CMLS|2013-12-30|7.61|7.67|7.47|7.61|1004200
863384|675|CMLS|2013-12-27|7.67|7.67|7.5|7.64|1090000
863385|675|CMLS|2013-12-26|7.59|7.73|7.58|7.63|812500
863386|675|CMLS|2013-12-24|7.7|7.72|7.57|7.65|949400
863387|675|CMLS|2013-12-23|7.5|7.56|7.4|7.55|964300
863388|675|CMLS|2013-12-20|7.37|7.47|7.29|7.42|3011600
863389|675|CMLS|2013-12-19|7.1|7.34|7.09|7.33|1285400
863390|675|CMLS|2013-12-18|7.03|7.12|6.92|7.12|880000
863391|675|CMLS|2013-12-17|7.02|7.08|6.91|6.99|1059400
863392|675|CMLS|2013-12-16|7.05|7.12|6.93|7|1156000
863393|675|CMLS|2013-12-13|6.84|7.06|6.79|6.99|1027700
863394|675|CMLS|2013-12-12|6.69|6.89|6.56|6.84|873300
863395|675|CMLS|2013-12-11|6.87|6.91|6.64|6.7|584800
863396|675|CMLS|2013-12-10|6.86|6.95|6.81|6.87|680900
863397|675|CMLS|2013-12-09|6.9|6.91|6.68|6.89|792700
863398|675|CMLS|2013-12-06|6.79|6.96|6.56|6.87|790600
863399|675|CMLS|2013-12-05|6.92|7.02|6.68|6.73|1149700
863400|675|CMLS|2013-12-04|6.87|7.05|6.71|6.94|871700
863401|675|CMLS|2013-12-03|6.95|7.03|6.77|6.9|3038100
863402|675|CMLS|2013-12-02|7|7.01|6.88|6.98|1251700
853825|666|CSRE|2014-01-17|46.07|46.4|46.07|46.32|11800
853826|666|CSRE|2014-01-16|45.8|46.22|45.74|46.09|5900
853827|666|CSRE|2014-01-15|43.85|44.4|43.85|44.32|4800
853828|666|CSRE|2014-01-14|45.29|45.71|45.02|45.3|18600
853829|666|CSRE|2014-01-13|43.79|44.3|43.79|43.9|11200
853830|666|CSRE|2014-01-10|41.98|42.1|41.36|41.97|4800
853831|666|CSRE|2014-01-09|42.61|42.61|41.56|41.89|21100
853832|666|CSRE|2014-01-08|43.84|43.84|43.18|43.38|10900
853833|666|CSRE|2014-01-07|42.88|43.5|42.55|43.49|18400
853834|666|CSRE|2014-01-06|43.45|43.6|43.27|43.41|13700
853835|666|CSRE|2014-01-03|42.06|42.73|42.06|42.53|28900
853836|666|CSRE|2014-01-02|42|42.03|41.83|41.9|5600
853837|666|CSRE|2013-12-31|41.8|42.05|41.8|42.05|3900
853838|666|CSRE|2013-12-30|42.12|42.31|42.07|42.2|5800
853839|666|CSRE|2013-12-27|42.01|42.3|41.79|41.91|22800
853840|666|CSRE|2013-12-26|33.11|41.34|33.11|41.34|1500
853841|666|CSRE|2013-12-24|41.37|41.5|41.37|41.45|1000
853842|666|CSRE|2013-12-23|40.82|41.6|40.17|41.42|9600
853843|666|CSRE|2013-12-20|41.49|41.55|40.75|40.76|13200
853844|666|CSRE|2013-12-19|41.23|43.36|41.23|41.96|23800
853845|666|CSRE|2013-12-18|40.72|41.24|40.6|41.24|23300
853846|666|CSRE|2013-12-17|39.94|40.24|39.7|40.19|10600
853847|666|CSRE|2013-12-16|38.47|38.93|38.47|38.8|10000
853848|666|CSRE|2013-12-13|38.17|39.95|37.92|38.07|19500
853849|666|CSRE|2013-12-12|38.77|38.92|37.52|37.81|44600
853850|666|CSRE|2013-12-11|36.35|36.41|35.63|35.69|14700
853851|666|CSRE|2013-12-10|37.34|37.63|36.36|36.41|40200
853852|666|CSRE|2013-12-09|33.13|33.4|33.13|33.24|11600
853853|666|CSRE|2013-12-06|32.75|33.02|32.75|33.02|400
853854|666|CSRE|2013-12-05|32.59|32.59|32.54|32.55|900
909088|715|DEST|2014-01-02|29.87|30.08|29.8|29.93|60500
909089|715|DEST|2013-12-31|30.79|30.79|29.75|29.88|152700
909090|715|DEST|2013-12-30|30.9|31.29|30.66|30.83|62200
909091|715|DEST|2013-12-27|31.29|31.36|30.71|30.91|38700
909092|715|DEST|2013-12-26|30.61|31.53|30.52|31.14|50000
909093|715|DEST|2013-12-24|30.59|30.78|30.14|30.56|46100
909094|715|DEST|2013-12-23|30.02|30.99|30.01|30.47|129600
909095|715|DEST|2013-12-20|30.01|30.66|29.76|30.11|129700
909096|715|DEST|2013-12-19|30.09|30.23|29.71|29.89|44300
909097|715|DEST|2013-12-18|30.34|30.58|29.51|30.21|104400
909098|715|DEST|2013-12-17|30.43|30.81|30.36|30.39|75000
909099|715|DEST|2013-12-16|30.06|30.59|30.06|30.31|81100
909100|715|DEST|2013-12-13|29.63|30.31|29.42|30.18|92600
909101|715|DEST|2013-12-12|29.08|29.84|28.69|29.64|94600
909102|715|DEST|2013-12-11|29.73|29.95|29.01|29.15|90700
909103|715|DEST|2013-12-10|30.45|30.75|29.74|29.78|68100
909104|715|DEST|2013-12-09|30.88|31.44|30.37|30.59|314600
909105|715|DEST|2013-12-06|30.82|30.99|30.5|30.88|114700
909106|715|DEST|2013-12-05|30.42|30.97|30.39|30.63|145300
909107|715|DEST|2013-12-04|30.22|30.57|30|30.5|63100
909108|715|DEST|2013-12-03|30.38|30.5|29.92|30.43|154300
909109|715|DEST|2013-12-02|30.58|30.63|29.88|30.5|103000
905159|712|XRAY|2014-01-17|48.34|48.34|47.85|47.9|1008000
905160|712|XRAY|2014-01-16|48.14|48.38|48.03|48.26|1046200
905161|712|XRAY|2014-01-15|48.86|48.88|48.29|48.31|957900
905162|712|XRAY|2014-01-14|48.48|48.86|48.33|48.73|607600
905163|712|XRAY|2014-01-13|48.95|49|48.23|48.31|729700
905164|712|XRAY|2014-01-10|48.88|49.13|48.73|48.95|2028500
905165|712|XRAY|2014-01-09|48.67|48.95|48.57|48.91|628000
905166|712|XRAY|2014-01-08|48.75|48.98|48.57|48.73|801600
905167|712|XRAY|2014-01-07|48.05|48.74|48.01|48.64|2218300
905168|712|XRAY|2014-01-06|48.32|48.44|47.74|47.9|986700
905169|712|XRAY|2014-01-03|48.24|48.43|47.96|48.19|623300
905170|712|XRAY|2014-01-02|47.94|48.31|47.78|47.96|1025400
905171|712|XRAY|2013-12-31|48.55|48.69|48.32|48.48|434400
905172|712|XRAY|2013-12-30|48.49|48.5|48.32|48.47|287500
905173|712|XRAY|2013-12-27|48.7|48.7|48.26|48.34|511800
905174|712|XRAY|2013-12-26|48.77|48.96|48.49|48.55|464700
905175|712|XRAY|2013-12-24|48.96|49.07|48.54|48.74|354600
905176|712|XRAY|2013-12-23|48.53|48.99|48.3|48.86|753800
905177|712|XRAY|2013-12-20|48.46|48.61|48.02|48.43|5960900
905178|712|XRAY|2013-12-19|47.99|48.47|47.62|48.33|882900
905179|712|XRAY|2013-12-18|47.57|48.22|47.1|48.21|804800
905180|712|XRAY|2013-12-17|47.64|47.81|47.17|47.46|677800
905181|712|XRAY|2013-12-16|47.97|48.23|47.47|47.67|871200
905182|712|XRAY|2013-12-13|48.41|48.61|47.8|47.84|822400
905183|712|XRAY|2013-12-12|48.47|48.6|47.93|48.24|1286900
905184|712|XRAY|2013-12-11|48.5|50.99|48.36|48.49|2004000
905185|712|XRAY|2013-12-10|47.49|48.18|47.44|48.07|707300
905186|712|XRAY|2013-12-09|47.87|48.05|47.52|47.57|602900
905187|712|XRAY|2013-12-06|47.5|48.08|47.24|47.87|751600
905188|712|XRAY|2013-12-05|47.26|47.48|46.83|46.94|803000
905189|712|XRAY|2013-12-04|46.96|47.66|46.86|47.28|753100
905190|712|XRAY|2013-12-03|47.31|47.32|47.01|47.22|765500
905191|712|XRAY|2013-12-02|47.56|47.63|47.28|47.38|590100
942557|744|DLTR|2014-01-17|54.64|54.75|53.9|54.32|3723000
942558|744|DLTR|2014-01-16|55.14|55.33|54.34|54.61|3345300
942559|744|DLTR|2014-01-15|55.44|55.47|54.76|55.19|2145500
942560|744|DLTR|2014-01-14|55.29|55.55|54.66|55.27|2110800
942561|744|DLTR|2014-01-13|55.91|55.95|55|55.13|3368700
942562|744|DLTR|2014-01-10|56.57|56.7|55.4|55.89|3352500
942563|744|DLTR|2014-01-09|55.92|56.91|55.64|56.43|3417000
942564|744|DLTR|2014-01-08|56.47|56.71|56.33|56.64|1914300
942565|744|DLTR|2014-01-07|56.55|56.94|56.48|56.59|2398200
942566|744|DLTR|2014-01-06|56.74|57.41|56.55|56.76|2780000
942567|744|DLTR|2014-01-03|56.55|56.92|56.39|56.57|1694200
942568|744|DLTR|2014-01-02|55.99|56.56|55.98|56.4|2424200
942569|744|DLTR|2013-12-31|56.66|56.71|56.28|56.42|887200
942570|744|DLTR|2013-12-30|56.21|56.47|56.09|56.35|1196200
942571|744|DLTR|2013-12-27|56.58|56.8|55.95|56.29|1246400
942572|744|DLTR|2013-12-26|55.75|56.88|55.75|56.58|1219100
942573|744|DLTR|2013-12-24|56|56.75|55.99|56.4|1176600
942574|744|DLTR|2013-12-23|55.65|56.12|55.36|55.99|2231400
942575|744|DLTR|2013-12-20|55.25|55.66|55.08|55.45|4882900
942576|744|DLTR|2013-12-19|55.74|55.8|55.1|55.3|1809800
942577|744|DLTR|2013-12-18|55.76|55.91|55.08|55.82|3047000
942578|744|DLTR|2013-12-17|56.03|56.11|55.59|55.71|2119100
942579|744|DLTR|2013-12-16|55.89|56.32|55.83|56.11|2280300
907789|714|DSCI|2013-12-20|11.1|11.15|10.86|10.95|146500
907790|714|DSCI|2013-12-19|11.25|11.3|10.95|11|326800
907791|714|DSCI|2013-12-18|11.02|11.24|10.97|11.24|38200
907792|714|DSCI|2013-12-17|11.03|11.09|10.95|11.04|25300
907793|714|DSCI|2013-12-16|11.16|11.2|11.08|11.16|30000
907794|714|DSCI|2013-12-13|11.25|11.25|10.95|11.08|29700
907795|714|DSCI|2013-12-12|11.4|11.43|11.14|11.24|16600
907796|714|DSCI|2013-12-11|11.66|11.7|11.33|11.36|169300
907797|714|DSCI|2013-12-10|11.84|11.9|11.59|11.61|131600
907798|714|DSCI|2013-12-09|11.8|11.88|11.74|11.82|39900
907799|714|DSCI|2013-12-06|11.66|11.85|11.66|11.81|27200
907800|714|DSCI|2013-12-05|11.65|11.8|11.53|11.54|17800
907801|714|DSCI|2013-12-04|11.8|11.88|11.6|11.61|50600
907802|714|DSCI|2013-12-03|11.81|11.95|11.69|11.92|38000
907803|714|DSCI|2013-12-02|11.63|11.92|11.6|11.8|40400
906465|713|DEPO|2014-01-17|12|12.55|11.91|12.19|786800
906466|713|DEPO|2014-01-16|12.02|12.07|11.75|12.04|442900
906467|713|DEPO|2014-01-15|11.48|12.15|11.39|11.96|1103100
906468|713|DEPO|2014-01-14|11.3|11.41|11.23|11.39|466100
906469|713|DEPO|2014-01-13|11.54|11.68|11.11|11.22|653100
906470|713|DEPO|2014-01-10|11.25|11.56|11.12|11.52|1024200
906471|713|DEPO|2014-01-09|11.09|11.26|10.94|11.21|866100
906472|713|DEPO|2014-01-08|10.99|11.14|10.92|11.02|717100
906473|713|DEPO|2014-01-07|10.64|10.99|10.64|10.95|616400
906474|713|DEPO|2014-01-06|10.96|11.03|10.57|10.57|415800
906475|713|DEPO|2014-01-03|10.54|11.02|10.5|10.87|609700
906476|713|DEPO|2014-01-02|10.5|10.63|10.2|10.58|575100
906477|713|DEPO|2013-12-31|10.68|10.77|10.49|10.58|632700
906478|713|DEPO|2013-12-30|10.47|10.75|10.41|10.59|617600
906479|713|DEPO|2013-12-27|10.4|10.5|10.21|10.44|428700
906480|713|DEPO|2013-12-26|10.37|10.47|10.25|10.34|459800
906481|713|DEPO|2013-12-24|10.33|10.4|10.17|10.35|301300
906482|713|DEPO|2013-12-23|10.1|10.28|10.07|10.28|769100
906483|713|DEPO|2013-12-20|9.9|10.07|9.9|10.05|2478500
906484|713|DEPO|2013-12-19|9.8|10.24|9.71|9.85|1385200
906485|713|DEPO|2013-12-18|8.83|9.88|8.72|9.82|3169100
906486|713|DEPO|2013-12-17|8.57|8.57|8.3|8.35|364600
906487|713|DEPO|2013-12-16|8.21|8.5|8.2|8.48|521100
906488|713|DEPO|2013-12-13|8.22|8.27|8.07|8.2|368400
906489|713|DEPO|2013-12-12|8.16|8.3|8.15|8.18|277800
906490|713|DEPO|2013-12-11|8.49|8.49|8.16|8.17|597100
906491|713|DEPO|2013-12-10|8.5|8.56|8.45|8.45|254800
906492|713|DEPO|2013-12-09|8.59|8.73|8.52|8.53|412700
906493|713|DEPO|2013-12-06|8.6|8.69|8.49|8.55|292400
906494|713|DEPO|2013-12-05|8.54|8.67|8.45|8.5|273700
906495|713|DEPO|2013-12-04|8.56|8.66|8.43|8.56|303500
906496|713|DEPO|2013-12-03|8.62|8.75|8.58|8.61|374800
906497|713|DEPO|2013-12-02|8.39|8.82|8.22|8.64|931000
901241|709|DGAS|2014-01-17|21.1|21.16|21.01|21.06|7000
901242|709|DGAS|2014-01-16|21.17|21.21|21.02|21.2|7200
901243|709|DGAS|2014-01-15|21.1|21.19|21|21.19|9900
901244|709|DGAS|2014-01-14|21|21.21|20.98|21.21|7900
901245|709|DGAS|2014-01-13|21.31|21.54|21.01|21.17|8400
901246|709|DGAS|2014-01-10|21.47|21.52|21.25|21.51|10100
901247|709|DGAS|2014-01-09|21.6|21.7|21.32|21.43|8200
901248|709|DGAS|2014-01-08|21.65|21.66|21.4|21.46|5900
901249|709|DGAS|2014-01-07|21.74|21.87|21.65|21.78|5500
901250|709|DGAS|2014-01-06|22.14|22.14|21.57|21.6|7800
901251|709|DGAS|2014-01-03|22.25|22.25|21.78|22.1|10500
901252|709|DGAS|2014-01-02|22.25|22.29|22.25|22.25|10500
901253|709|DGAS|2013-12-31|22.49|22.5|22.2|22.38|7200
901254|709|DGAS|2013-12-30|22.61|22.68|22.28|22.43|9900
901255|709|DGAS|2013-12-27|22.89|22.89|22.28|22.62|29100
901256|709|DGAS|2013-12-26|22.84|22.9|22.65|22.9|4300
901257|709|DGAS|2013-12-24|22.54|22.8|22.37|22.8|12300
901258|709|DGAS|2013-12-23|22.46|22.65|22.3|22.64|10400
901259|709|DGAS|2013-12-20|22|22.5|21.98|22.3|38000
901260|709|DGAS|2013-12-19|22.12|22.12|22.01|22.01|3600
901261|709|DGAS|2013-12-18|22.06|22.35|22.04|22.32|9100
901262|709|DGAS|2013-12-17|22.19|22.32|21.92|22.18|6600
901263|709|DGAS|2013-12-16|22.4|22.4|22.01|22.13|7600
901264|709|DGAS|2013-12-13|21.84|22.28|21.68|22.22|9500
901265|709|DGAS|2013-12-12|21.5|21.96|21.37|21.85|21700
901266|709|DGAS|2013-12-11|21.92|21.92|21.34|21.48|9100
901267|709|DGAS|2013-12-10|22.15|22.15|21.82|21.97|8100
901268|709|DGAS|2013-12-09|22.21|22.3|22.1|22.12|7700
901269|709|DGAS|2013-12-06|22.08|22.28|21.88|22.28|10600
901270|709|DGAS|2013-12-05|21.96|22.01|21.7|21.96|3100
886872|697|DARA|2014-01-10|0.58|0.6|0.56|0.59|713400
886873|697|DARA|2014-01-09|0.56|0.62|0.56|0.58|1466400
886874|697|DARA|2014-01-08|0.63|0.63|0.54|0.57|2927700
886875|697|DARA|2014-01-07|0.64|0.64|0.6|0.64|780300
886876|697|DARA|2014-01-06|0.62|0.63|0.59|0.63|1116300
886877|697|DARA|2014-01-03|0.6|0.64|0.55|0.61|1986200
886878|697|DARA|2014-01-02|0.55|0.6|0.55|0.59|1081400
886879|697|DARA|2013-12-31|0.54|0.55|0.54|0.54|255000
886880|697|DARA|2013-12-30|0.54|0.56|0.53|0.55|436500
886881|697|DARA|2013-12-27|0.54|0.55|0.53|0.54|383500
886882|697|DARA|2013-12-26|0.56|0.56|0.53|0.55|426400
886883|697|DARA|2013-12-24|0.53|0.56|0.52|0.56|773800
886884|697|DARA|2013-12-23|0.57|0.58|0.56|0.57|518100
886885|697|DARA|2013-12-20|0.56|0.58|0.55|0.58|738600
886886|697|DARA|2013-12-19|0.57|0.59|0.54|0.55|707900
886887|697|DARA|2013-12-18|0.55|0.57|0.53|0.57|1015800
886888|697|DARA|2013-12-17|0.6|0.61|0.52|0.54|2822600
886889|697|DARA|2013-12-16|0.51|0.59|0.51|0.59|6618300
886890|697|DARA|2013-12-13|0.5|0.5|0.49|0.5|534200
886891|697|DARA|2013-12-12|0.51|0.52|0.48|0.49|565100
886892|697|DARA|2013-12-11|0.49|0.54|0.49|0.5|3007300
886893|697|DARA|2013-12-10|0.49|0.49|0.47|0.48|520300
886894|697|DARA|2013-12-09|0.5|0.5|0.48|0.49|790900
886895|697|DARA|2013-12-06|0.49|0.5|0.49|0.49|231000
886896|697|DARA|2013-12-05|0.49|0.5|0.48|0.5|239400
886897|697|DARA|2013-12-04|0.51|0.51|0.48|0.49|1010300
886898|697|DARA|2013-12-03|0.5|0.51|0.46|0.49|941000
886899|697|DARA|2013-12-02|0.47|0.49|0.46|0.48|141600
881643|693|CYTR|2014-01-17|7.19|7.3|6.95|7.04|1465600
881644|693|CYTR|2014-01-16|7.02|7.39|6.82|6.97|2322300
881645|693|CYTR|2014-01-15|7.32|7.47|6.76|6.91|2508900
881646|693|CYTR|2014-01-14|7.94|7.94|7.26|7.34|2267500
881647|693|CYTR|2014-01-13|8.13|8.22|7.15|7.47|4854600
881648|693|CYTR|2014-01-10|6.87|8.24|6.7|8.08|7383000
881649|693|CYTR|2014-01-09|6.8|7.12|6.57|6.78|2834100
881650|693|CYTR|2014-01-08|7.29|7.5|6.7|6.85|7378000
881651|693|CYTR|2014-01-07|6.91|6.95|6.12|6.43|1747800
881652|693|CYTR|2014-01-06|6.75|6.8|6.37|6.79|1844400
881653|693|CYTR|2014-01-03|7|7.24|6.55|6.66|3636800
881654|693|CYTR|2014-01-02|6.23|7.3|6.05|6.9|9220000
881655|693|CYTR|2013-12-31|6.1|6.47|5.86|6.27|7299300
881656|693|CYTR|2013-12-30|5.46|6.3|5.45|5.79|8726500
881657|693|CYTR|2013-12-27|4.62|5.4|4.53|5.26|4295400
881658|693|CYTR|2013-12-26|4.79|4.83|4.53|4.62|1645000
881659|693|CYTR|2013-12-24|4.3|5.39|4.28|4.84|5317800
881660|693|CYTR|2013-12-23|4.76|4.76|4.34|4.37|2166300
881661|693|CYTR|2013-12-20|5.04|5.1|4.62|4.66|2266200
881662|693|CYTR|2013-12-19|5.13|5.28|4.72|4.88|2596000
881663|693|CYTR|2013-12-18|5.02|5.49|4.8|5.2|4548000
881664|693|CYTR|2013-12-17|5.19|5.5|4.98|5.04|3553700
881665|693|CYTR|2013-12-16|5.41|5.78|4.92|5.22|9634900
881666|693|CYTR|2013-12-13|6.17|6.79|5.45|5.72|19603900
881667|693|CYTR|2013-12-12|4.02|6.36|3.83|6.12|30973600
881668|693|CYTR|2013-12-11|3.9|4.38|3.45|4.02|31718000
881669|693|CYTR|2013-12-10|2.65|2.65|2.19|2.39|2000600
881670|693|CYTR|2013-12-09|2.57|2.66|2.5|2.64|772200
881671|693|CYTR|2013-12-06|2.65|2.65|2.46|2.51|690600
881672|693|CYTR|2013-12-05|2.53|2.64|2.49|2.63|610800
881673|693|CYTR|2013-12-04|2.55|2.7|2.43|2.49|2424300
881674|693|CYTR|2013-12-03|2.38|2.4|2.32|2.36|263900
881675|693|CYTR|2013-12-02|2.5|2.5|2.37|2.4|585200
872249|684|CYBE|2014-01-17|7.8|8.1|7.62|7.88|132700
872250|684|CYBE|2014-01-16|7.99|7.99|7.3|7.77|109000
872251|684|CYBE|2014-01-15|7.25|8.05|7.1|7.89|286600
872252|684|CYBE|2014-01-14|7.41|7.41|6.52|6.97|50700
872253|684|CYBE|2014-01-13|6.55|6.65|6.33|6.46|96800
872254|684|CYBE|2014-01-10|6.55|6.55|6.3|6.53|45400
872255|684|CYBE|2014-01-09|6.5|6.6|6.39|6.55|27200
872256|684|CYBE|2014-01-08|6.4|6.82|6.4|6.5|38900
872257|684|CYBE|2014-01-07|6.45|6.48|6.25|6.35|26200
872258|684|CYBE|2014-01-06|6.4|6.44|6.31|6.39|17800
872259|684|CYBE|2014-01-03|6.4|6.75|6.36|6.49|38900
872260|684|CYBE|2014-01-02|6.28|6.4|6.25|6.39|6600
872261|684|CYBE|2013-12-31|6.26|6.6|6.23|6.39|28100
872262|684|CYBE|2013-12-30|5.84|6.31|5.75|6.31|32400
872263|684|CYBE|2013-12-27|5.9|6.23|5.85|5.86|36200
872264|684|CYBE|2013-12-26|6.14|6.18|5.96|6.04|13900
872265|684|CYBE|2013-12-24|6.04|6.17|6|6.17|8000
853855|666|CSRE|2013-12-04|32.67|32.8|32.64|32.65|17300
853856|666|CSRE|2013-12-03|32.99|33|32.51|32.51|1900
853857|666|CSRE|2013-12-02|32.55|32.63|32.54|32.63|1200
870365|682|CYAN|2014-01-17|4.86|4.92|4.85|4.92|1600
870366|682|CYAN|2014-01-16|4.89|4.98|4.83|4.87|1700
870367|682|CYAN|2014-01-15|4.93|4.93|4.83|4.83|9100
870368|682|CYAN|2014-01-14|4.93|5|4.85|4.96|3700
870369|682|CYAN|2014-01-13|5.02|5.04|4.86|4.95|7000
870370|682|CYAN|2014-01-10|4.97|5.01|4.81|4.98|5000
870371|682|CYAN|2014-01-09|5|5.03|4.91|5.03|8300
870372|682|CYAN|2014-01-08|4.89|4.99|4.89|4.98|5300
870373|682|CYAN|2014-01-07|4.71|4.93|4.69|4.84|13900
870374|682|CYAN|2014-01-06|4.61|4.84|4.57|4.76|5200
870375|682|CYAN|2014-01-03|4.68|4.73|4.51|4.64|21400
870376|682|CYAN|2014-01-02|4.95|4.95|4.7|4.7|13600
870377|682|CYAN|2013-12-31|4.95|4.98|4.86|4.93|12200
870378|682|CYAN|2013-12-30|5.02|5.02|4.85|4.98|6800
870379|682|CYAN|2013-12-27|4.8|5.04|4.8|4.98|12600
870380|682|CYAN|2013-12-26|4.85|4.87|4.75|4.8|5400
870381|682|CYAN|2013-12-24|4.84|4.84|4.76|4.76|1500
870382|682|CYAN|2013-12-23|4.69|4.97|4.61|4.81|5700
870383|682|CYAN|2013-12-20|4.71|4.75|4.64|4.65|5100
870384|682|CYAN|2013-12-19|4.75|4.85|4.72|4.79|6000
870385|682|CYAN|2013-12-18|4.79|4.8|4.7|4.75|8800
870386|682|CYAN|2013-12-17|4.81|4.81|4.8|4.8|2500
870387|682|CYAN|2013-12-16|4.88|4.88|4.78|4.8|13400
870388|682|CYAN|2013-12-13|4.8|4.83|4.78|4.83|4200
870389|682|CYAN|2013-12-12|4.7|4.89|4.7|4.8|2200
870390|682|CYAN|2013-12-11|4.85|4.85|4.58|4.69|30600
870391|682|CYAN|2013-12-10|4.85|5.04|4.79|4.8|8700
870392|682|CYAN|2013-12-09|4.85|4.99|4.8|4.83|7400
870393|682|CYAN|2013-12-06|4.96|4.97|4.76|4.87|25300
870394|682|CYAN|2013-12-05|4.86|4.96|4.75|4.87|24300
870395|682|CYAN|2013-12-04|4.85|4.93|4.83|4.9|3900
870396|682|CYAN|2013-12-03|4.8|4.94|4.76|4.82|18000
870397|682|CYAN|2013-12-02|4.77|4.97|4.77|4.79|7600
866447|679|CUTR|2014-01-17|9.55|9.65|9.47|9.5|125500
866448|679|CUTR|2014-01-16|9.72|9.75|9.5|9.61|52000
866449|679|CUTR|2014-01-15|9.73|9.82|9.59|9.72|37400
866450|679|CUTR|2014-01-14|9.75|9.79|9.67|9.74|74000
866451|679|CUTR|2014-01-13|10.01|10.03|9.66|9.75|48600
866452|679|CUTR|2014-01-10|9.92|10.1|9.59|10.07|51700
866453|679|CUTR|2014-01-09|10.05|10.05|9.84|9.88|27600
866454|679|CUTR|2014-01-08|10.2|10.2|9.98|10.01|34800
866455|679|CUTR|2014-01-07|10.34|10.36|10.12|10.24|53200
866456|679|CUTR|2014-01-06|10.35|10.43|10.26|10.33|26700
866457|679|CUTR|2014-01-03|10.2|10.42|10.02|10.32|40600
866458|679|CUTR|2014-01-02|10.1|10.27|9.9|10.2|35700
866459|679|CUTR|2013-12-31|10.1|10.2|10.02|10.18|29200
866460|679|CUTR|2013-12-30|10.11|10.17|9.95|10.08|27800
866461|679|CUTR|2013-12-27|10.31|10.31|9.94|10.15|39500
866462|679|CUTR|2013-12-26|10.48|10.54|10.24|10.27|36900
866463|679|CUTR|2013-12-24|10.04|10.53|10.04|10.48|47300
866464|679|CUTR|2013-12-23|10.09|10.15|9.85|10.01|49100
866465|679|CUTR|2013-12-20|9.64|10.13|9.64|10.02|145500
866466|679|CUTR|2013-12-19|9.42|10|9.42|9.65|117800
866467|679|CUTR|2013-12-18|9.55|9.62|9.47|9.55|72500
866468|679|CUTR|2013-12-17|9.51|9.57|9.2|9.51|241100
866469|679|CUTR|2013-12-16|8.72|9.5|8.72|9.5|292900
866470|679|CUTR|2013-12-13|8.6|8.7|8.57|8.64|35900
866471|679|CUTR|2013-12-12|8.58|8.65|8.49|8.56|19900
866472|679|CUTR|2013-12-11|8.84|8.86|8.48|8.55|29600
866473|679|CUTR|2013-12-10|8.94|9.05|8.77|8.88|48200
866474|679|CUTR|2013-12-09|9.03|9.03|8.86|8.92|25600
866475|679|CUTR|2013-12-06|8.85|9.09|8.75|9.05|102600
866476|679|CUTR|2013-12-05|8.85|8.93|8.73|8.78|34100
866477|679|CUTR|2013-12-04|9.24|9.24|8.82|8.86|98800
866478|679|CUTR|2013-12-03|9.18|9.41|9.15|9.23|58500
866479|679|CUTR|2013-12-02|9.47|9.51|9.16|9.25|27600
945169|746|DGICB|2014-01-17|24.64|25.05|24.64|24.83|600
945170|746|DGICB|2014-01-16|24.04|24.04|24.04|24.04|0
945171|746|DGICB|2014-01-15|23.85|24.04|23.85|24.04|700
945172|746|DGICB|2014-01-14|23.05|23.05|23.05|23.05|0
945173|746|DGICB|2014-01-13|23.05|23.05|23.05|23.05|0
945174|746|DGICB|2014-01-10|23.05|23.05|23.05|23.05|0
945175|746|DGICB|2014-01-09|23.05|23.05|23.05|23.05|300
945176|746|DGICB|2014-01-08|23.05|23.05|23.05|23.05|100
945177|746|DGICB|2014-01-07|23.12|23.12|23.12|23.12|0
901271|709|DGAS|2013-12-04|21.97|22.11|21.97|21.97|2200
901272|709|DGAS|2013-12-03|22.05|22.22|21.96|22.03|6700
901273|709|DGAS|2013-12-02|22.01|22.11|21.91|22.02|4800
892091|701|DWCH|2014-01-17|32.25|32.54|31.65|32.1|42200
892092|701|DWCH|2014-01-16|32.32|33.82|31.3|32.09|152300
892093|701|DWCH|2014-01-15|33.89|34.23|31.93|32.46|120000
892094|701|DWCH|2014-01-14|31.5|34.33|31.09|33.7|89600
892095|701|DWCH|2014-01-13|32.9|33.2|31|31.5|67100
892096|701|DWCH|2014-01-10|32.14|34.42|31.62|32.94|43000
892097|701|DWCH|2014-01-09|33.59|33.8|31.56|32.21|94400
892098|701|DWCH|2014-01-08|34.41|34.41|33.8|33.81|25600
892099|701|DWCH|2014-01-07|34.8|34.8|33.66|34.12|49800
892100|701|DWCH|2014-01-06|34.62|35.09|34.05|34.43|73600
892101|701|DWCH|2014-01-03|34.43|36.13|33.98|34.69|81200
892102|701|DWCH|2014-01-02|33.71|34.49|33.6|34.32|52300
892103|701|DWCH|2013-12-31|34.19|34.62|33.52|34.01|58400
892104|701|DWCH|2013-12-30|34.28|34.43|33.95|33.99|21200
892105|701|DWCH|2013-12-27|34.52|34.93|33.86|34.03|48300
892106|701|DWCH|2013-12-26|34.2|34.66|33.75|34.36|59200
892107|701|DWCH|2013-12-24|33.67|34.2|33.67|34.2|7300
892108|701|DWCH|2013-12-23|34.35|34.46|33.59|33.68|59200
892109|701|DWCH|2013-12-20|34.14|35|33.65|34.31|74800
892110|701|DWCH|2013-12-19|34.19|34.26|33.81|34.03|61000
892111|701|DWCH|2013-12-18|33.27|34.32|33.26|34.04|43200
892112|701|DWCH|2013-12-17|33.8|33.8|33.06|33.39|37300
892113|701|DWCH|2013-12-16|34.37|35|33.5|33.7|77800
892114|701|DWCH|2013-12-13|35.45|36.33|33.69|34.58|51200
892115|701|DWCH|2013-12-12|35.45|36.01|34.49|35.5|68600
892116|701|DWCH|2013-12-11|37.21|37.75|35.5|35.54|41500
892117|701|DWCH|2013-12-10|37.12|37.99|36.99|37.52|46200
892118|701|DWCH|2013-12-09|38.01|38.31|36.85|37|39500
892119|701|DWCH|2013-12-06|36.6|38.69|36.6|37.85|105300
892120|701|DWCH|2013-12-05|35.38|36.5|35.2|36.23|48200
892121|701|DWCH|2013-12-04|34.38|35.7|34.01|35.15|77300
892122|701|DWCH|2013-12-03|35.63|35.98|34|34.62|71800
892123|701|DWCH|2013-12-02|36.86|37.24|35.16|36.06|63900
911689|717|DSWL|2014-01-17|2.48|2.5|2.41|2.41|204300
911690|717|DSWL|2014-01-16|2.52|2.52|2.45|2.45|39600
911691|717|DSWL|2014-01-15|2.57|2.57|2.51|2.52|46500
911692|717|DSWL|2014-01-14|2.57|2.57|2.48|2.51|73900
911693|717|DSWL|2014-01-13|2.56|2.56|2.5|2.53|113000
911694|717|DSWL|2014-01-10|2.44|2.52|2.35|2.52|77100
911695|717|DSWL|2014-01-09|2.29|2.52|2.25|2.43|313400
911696|717|DSWL|2014-01-08|2.24|2.28|2.18|2.27|60100
911697|717|DSWL|2014-01-07|2.24|2.28|2.19|2.27|57700
911698|717|DSWL|2014-01-06|2.19|2.25|2.19|2.23|44500
911699|717|DSWL|2014-01-03|2.29|2.3|2.24|2.25|135400
911700|717|DSWL|2014-01-02|2.25|2.28|2.21|2.26|20700
911701|717|DSWL|2013-12-31|2.2|2.3|2.18|2.24|32800
911702|717|DSWL|2013-12-30|2.26|2.3|2.22|2.27|44100
911703|717|DSWL|2013-12-27|2.3|2.3|2.25|2.29|105600
911704|717|DSWL|2013-12-26|2.37|2.4|2.36|2.38|9900
911705|717|DSWL|2013-12-24|2.45|2.45|2.38|2.4|3200
911706|717|DSWL|2013-12-23|2.43|2.45|2.38|2.39|24200
911707|717|DSWL|2013-12-20|2.48|2.48|2.38|2.41|7500
911708|717|DSWL|2013-12-19|2.36|2.48|2.36|2.39|19800
911709|717|DSWL|2013-12-18|2.42|2.42|2.36|2.36|32700
911710|717|DSWL|2013-12-17|2.45|2.45|2.4|2.4|7000
911711|717|DSWL|2013-12-16|2.44|2.44|2.41|2.42|10800
911712|717|DSWL|2013-12-13|2.44|2.44|2.41|2.41|12900
911713|717|DSWL|2013-12-12|2.47|2.48|2.42|2.42|21900
911714|717|DSWL|2013-12-11|2.47|2.52|2.46|2.47|6300
911715|717|DSWL|2013-12-10|2.52|2.54|2.47|2.48|19200
911716|717|DSWL|2013-12-09|2.46|2.52|2.46|2.5|17300
911717|717|DSWL|2013-12-06|2.45|2.52|2.45|2.49|58300
911718|717|DSWL|2013-12-05|2.49|2.5|2.45|2.47|36700
911719|717|DSWL|2013-12-04|2.45|2.49|2.42|2.47|57500
911720|717|DSWL|2013-12-03|2.41|2.45|2.41|2.42|19100
911721|717|DSWL|2013-12-02|2.45|2.45|2.41|2.41|18200
926892|732|DCOM|2014-01-17|16.91|16.99|16.76|16.89|86700
926893|732|DCOM|2014-01-16|17.13|17.13|16.84|16.88|97700
926894|732|DCOM|2014-01-15|16.97|17.29|16.92|17.15|313800
926895|732|DCOM|2014-01-14|16.91|17|16.81|16.91|99800
926896|732|DCOM|2014-01-13|16.87|16.92|16.72|16.9|133600
926897|732|DCOM|2014-01-10|16.61|16.89|16.55|16.88|153000
926898|732|DCOM|2014-01-09|16.73|16.74|16.53|16.57|195600
926899|732|DCOM|2014-01-08|16.8|16.84|16.64|16.72|135000
926900|732|DCOM|2014-01-07|16.85|16.92|16.72|16.84|71700
872266|684|CYBE|2013-12-23|6.15|6.26|5.84|6.04|38600
872267|684|CYBE|2013-12-20|5.82|6.32|5.55|6.27|32300
872268|684|CYBE|2013-12-19|5.78|5.86|5.62|5.79|9000
872269|684|CYBE|2013-12-18|5.71|5.78|5.62|5.76|9200
872270|684|CYBE|2013-12-17|5.55|5.75|5.55|5.7|15600
872271|684|CYBE|2013-12-16|5.33|5.66|5.33|5.56|30300
872272|684|CYBE|2013-12-13|5.41|5.41|5.35|5.4|28400
872273|684|CYBE|2013-12-12|5.4|5.4|5.2|5.36|14900
872274|684|CYBE|2013-12-11|5.34|5.39|5.3|5.39|16200
872275|684|CYBE|2013-12-10|5.21|5.35|5.13|5.35|42800
872276|684|CYBE|2013-12-09|5.38|5.38|5.13|5.19|19700
872277|684|CYBE|2013-12-06|5.25|5.39|5.12|5.39|34300
872278|684|CYBE|2013-12-05|5.25|5.32|5.13|5.25|38700
872279|684|CYBE|2013-12-04|5.25|5.3|5.13|5.25|36200
872280|684|CYBE|2013-12-03|5.14|5.25|5.07|5.24|31600
872281|684|CYBE|2013-12-02|5.15|5.2|5.07|5.19|63700
889479|699|DTLK|2014-01-17|14.44|14.85|14.37|14.6|191500
889480|699|DTLK|2014-01-16|14.86|14.99|14.22|14.31|306600
889481|699|DTLK|2014-01-15|14.1|15.33|13.53|14.96|1377800
889482|699|DTLK|2014-01-14|10.86|10.97|10.85|10.87|61500
889483|699|DTLK|2014-01-13|10.61|10.88|10.58|10.84|55600
889484|699|DTLK|2014-01-10|10.67|10.67|10.51|10.62|32200
889485|699|DTLK|2014-01-09|10.88|10.88|10.58|10.64|48200
889486|699|DTLK|2014-01-08|11.01|11.16|10.77|10.87|90700
889487|699|DTLK|2014-01-07|10.75|11.07|10.7|11.05|69600
889488|699|DTLK|2014-01-06|10.97|10.98|10.7|10.74|66000
889489|699|DTLK|2014-01-03|10.8|11|10.78|10.98|39500
889490|699|DTLK|2014-01-02|10.84|10.88|10.62|10.79|39900
889491|699|DTLK|2013-12-31|11.2|11.25|10.88|10.9|91500
889492|699|DTLK|2013-12-30|11.16|11.24|10.91|11.16|23800
889493|699|DTLK|2013-12-27|11.17|11.21|11.08|11.13|29700
889494|699|DTLK|2013-12-26|11.01|11.19|10.92|11.12|59700
889495|699|DTLK|2013-12-24|11.09|11.14|10.91|10.94|59000
889496|699|DTLK|2013-12-23|10.86|11.14|10.79|11.07|100900
889497|699|DTLK|2013-12-20|10.52|11|10.52|10.75|205300
889498|699|DTLK|2013-12-19|10.55|10.7|10.46|10.48|74700
889499|699|DTLK|2013-12-18|10.38|10.55|10.3|10.55|45700
889500|699|DTLK|2013-12-17|10.52|10.52|10.41|10.44|73000
889501|699|DTLK|2013-12-16|10.21|10.57|10.21|10.51|103600
889502|699|DTLK|2013-12-13|10.21|10.3|10.16|10.16|72600
889503|699|DTLK|2013-12-12|10.15|10.26|10.15|10.16|44100
889504|699|DTLK|2013-12-11|10.26|10.28|10.08|10.16|105900
889505|699|DTLK|2013-12-10|10.37|10.47|10.21|10.27|92600
889506|699|DTLK|2013-12-09|10.61|10.71|10.38|10.44|75700
889507|699|DTLK|2013-12-06|10.63|10.78|10.53|10.6|93700
889508|699|DTLK|2013-12-05|10.32|10.56|10.22|10.5|90400
889509|699|DTLK|2013-12-04|10.23|10.41|10.22|10.34|60300
889510|699|DTLK|2013-12-03|10.18|10.33|10.18|10.25|78700
889511|699|DTLK|2013-12-02|10.47|10.48|10.17|10.22|212900
965174|764|DLNG|2014-01-17|22.1|22.49|21.63|22|45300
965175|764|DLNG|2014-01-16|21.73|22.14|21.51|22.08|52300
965176|764|DLNG|2014-01-15|21.95|22.77|21.51|21.51|68600
965177|764|DLNG|2014-01-14|22.31|22.5|21.87|22.01|77700
965178|764|DLNG|2014-01-13|21.77|22.22|21.45|22.22|111200
965179|764|DLNG|2014-01-10|20.94|21.15|20.75|21.01|119100
965180|764|DLNG|2014-01-09|20.97|21.31|20.81|20.97|80700
965181|764|DLNG|2014-01-08|21.07|21.79|20.81|21.19|90200
965182|764|DLNG|2014-01-07|21.77|21.8|20.71|21.18|158600
965183|764|DLNG|2014-01-06|21.98|22.2|21.6|21.83|109800
965184|764|DLNG|2014-01-03|22.02|22.02|21.8|21.88|37500
965185|764|DLNG|2014-01-02|22.26|22.45|21.6|21.84|135100
965186|764|DLNG|2013-12-31|22.8|22.96|22.06|22.55|48000
965187|764|DLNG|2013-12-30|23|23.79|22.48|22.63|69100
965188|764|DLNG|2013-12-27|22.52|22.89|22.51|22.67|52100
965189|764|DLNG|2013-12-26|21.94|22.71|21.7|22.51|73700
965190|764|DLNG|2013-12-24|21.6|22|21.6|21.84|79400
965191|764|DLNG|2013-12-23|21.24|21.67|21.11|21.67|91600
965192|764|DLNG|2013-12-20|20.33|21.06|20.32|21.06|82300
965193|764|DLNG|2013-12-19|20.3|20.75|19.83|20.44|94100
965194|764|DLNG|2013-12-18|19.52|20.25|19.52|20.09|98800
965195|764|DLNG|2013-12-17|19.65|19.92|19.51|19.9|197700
965196|764|DLNG|2013-12-16|19.81|20.19|19.51|19.52|76800
965197|764|DLNG|2013-12-13|19.26|20.1|19.26|19.6|84000
965198|764|DLNG|2013-12-12|19.18|19.45|19.18|19.33|81100
965199|764|DLNG|2013-12-11|19.41|19.54|19.12|19.21|215900
965200|764|DLNG|2013-12-10|19.5|19.99|19.3|19.47|210300
965201|764|DLNG|2013-12-09|19.51|20|19.51|19.79|317700
965202|764|DLNG|2013-12-06|18.71|19.7|18.7|19.46|154100
942580|744|DLTR|2013-12-13|55.94|56.32|55.44|55.72|1218800
942581|744|DLTR|2013-12-12|55.95|56.28|55.58|55.74|1983500
942582|744|DLTR|2013-12-11|55.52|56.39|55.51|55.9|2100100
942583|744|DLTR|2013-12-10|55.15|56.03|55.11|55.64|2220800
942584|744|DLTR|2013-12-09|55.43|55.71|55.1|55.28|2243900
942585|744|DLTR|2013-12-06|55.51|55.74|55.02|55.17|3809700
942586|744|DLTR|2013-12-05|55.07|56.25|55.05|55.25|3055400
942587|744|DLTR|2013-12-04|54.73|55.54|54.67|54.9|2875200
942588|744|DLTR|2013-12-03|55.45|55.64|54.94|55.24|2774700
942589|744|DLTR|2013-12-02|55.63|55.92|55.38|55.49|2421600
938646|741|BAGR|2014-01-17|5.14|5.42|5.07|5.15|30700
938647|741|BAGR|2014-01-16|5.05|5.38|5.05|5.13|12800
938648|741|BAGR|2014-01-15|5.13|5.35|5.01|5.06|53900
938649|741|BAGR|2014-01-14|5.26|5.35|5.1|5.1|20500
938650|741|BAGR|2014-01-13|5.36|5.51|5.17|5.25|54100
938651|741|BAGR|2014-01-10|5.1|5.58|5.09|5.54|121300
938652|741|BAGR|2014-01-09|5.15|5.5|5.05|5.07|72600
938653|741|BAGR|2014-01-08|5.34|5.34|5.1|5.11|60900
938654|741|BAGR|2014-01-07|4.82|5.46|4.82|5.23|98200
938655|741|BAGR|2014-01-06|4.75|4.84|4.61|4.8|78400
938656|741|BAGR|2014-01-03|4.78|4.91|4.73|4.78|62600
938657|741|BAGR|2014-01-02|4.75|4.83|4.65|4.79|61800
938658|741|BAGR|2013-12-31|4.93|4.93|4.72|4.77|80600
938659|741|BAGR|2013-12-30|4.95|5|4.88|4.91|108200
938660|741|BAGR|2013-12-27|5.08|5.08|4.91|4.95|51600
938661|741|BAGR|2013-12-26|5.08|5.12|5|5.05|39400
938662|741|BAGR|2013-12-24|5.1|5.24|5.05|5.14|42800
938663|741|BAGR|2013-12-23|5.04|5.08|5.01|5.08|22400
938664|741|BAGR|2013-12-20|5.05|5.15|5.02|5.09|46900
938665|741|BAGR|2013-12-19|5.11|5.17|5|5.02|45300
938666|741|BAGR|2013-12-18|5.13|5.2|5.01|5.16|37200
938667|741|BAGR|2013-12-17|5.2|5.24|5|5.11|468100
938668|741|BAGR|2013-12-16|5.43|5.44|5|5.18|78000
938669|741|BAGR|2013-12-13|5.32|5.49|5.25|5.37|124500
938670|741|BAGR|2013-12-12|5.31|5.36|5.3|5.31|15900
938671|741|BAGR|2013-12-11|5.3|5.37|5.3|5.31|28300
938672|741|BAGR|2013-12-10|5.35|5.38|5.28|5.31|23300
938673|741|BAGR|2013-12-09|5.52|5.54|5.36|5.36|26300
938674|741|BAGR|2013-12-06|5.49|5.66|5.41|5.56|22300
938675|741|BAGR|2013-12-05|5.53|5.6|5.27|5.45|25500
938676|741|BAGR|2013-12-04|5.61|5.74|5.52|5.54|16400
938677|741|BAGR|2013-12-03|5.43|5.68|5.43|5.61|18300
938678|741|BAGR|2013-12-02|5.5|5.56|5.42|5.46|34600
898258|706|DFRG|2014-01-17|22.98|23.1|22.3|22.38|641400
898259|706|DFRG|2014-01-16|23.07|23.38|22.97|23.2|171000
898260|706|DFRG|2014-01-15|23.8|23.8|22.81|23.18|394100
898261|706|DFRG|2014-01-14|23.73|23.9|23.35|23.53|515600
898262|706|DFRG|2014-01-13|23.84|24.22|23.29|23.7|273000
898263|706|DFRG|2014-01-10|23.55|24.27|23.4|23.86|559300
898264|706|DFRG|2014-01-09|23.26|23.68|23|23.48|216500
898265|706|DFRG|2014-01-08|22.95|23.38|22.61|23.13|175400
898266|706|DFRG|2014-01-07|22.78|23.25|22.67|22.95|300100
898267|706|DFRG|2014-01-06|23.03|23.1|22.6|22.64|267500
898268|706|DFRG|2014-01-03|23.18|23.34|22.9|23.06|208300
898269|706|DFRG|2014-01-02|23.41|23.69|22.76|23.24|371300
898270|706|DFRG|2013-12-31|23.34|23.88|23.03|23.57|278500
898271|706|DFRG|2013-12-30|23.29|23.65|23.01|23.27|189800
898272|706|DFRG|2013-12-27|23.13|23.49|22.69|23.17|170800
898273|706|DFRG|2013-12-26|23.16|23.32|22.73|23.06|147600
898274|706|DFRG|2013-12-24|22.99|23.3|22.92|23.02|85200
898275|706|DFRG|2013-12-23|22.65|23.45|22.53|23.03|307900
898276|706|DFRG|2013-12-20|22.15|22.89|21.77|22.74|596400
898277|706|DFRG|2013-12-19|22.22|22.28|21.8|22.2|341500
898278|706|DFRG|2013-12-18|21.25|22.47|21.25|22.31|468200
898279|706|DFRG|2013-12-17|21.35|21.39|20.94|21.19|446100
898280|706|DFRG|2013-12-16|20.73|21.35|20.5|21.29|571200
898281|706|DFRG|2013-12-13|19.05|20.81|18.89|20.68|978500
898282|706|DFRG|2013-12-12|18.97|19.06|18.77|18.82|181300
898283|706|DFRG|2013-12-11|18.93|19.1|18.66|19.03|354000
898284|706|DFRG|2013-12-10|19.1|19.36|18.92|19|249500
898285|706|DFRG|2013-12-09|19.59|19.59|18.9|19.18|355400
898286|706|DFRG|2013-12-06|19.47|19.78|19.36|19.59|575600
898287|706|DFRG|2013-12-05|20|20.25|19.22|19.35|3555200
898288|706|DFRG|2013-12-04|20.59|20.78|19.42|19.68|584800
898289|706|DFRG|2013-12-03|20.81|21.71|20.73|21.31|206100
898290|706|DFRG|2013-12-02|21.12|21.12|20.68|20.9|100000
921227|727|DRAD|2014-01-17|3.71|3.75|3.7|3.71|89200
921228|727|DRAD|2014-01-16|3.73|3.73|3.67|3.71|36600
945178|746|DGICB|2014-01-06|23.12|23.12|23.12|23.12|0
945179|746|DGICB|2014-01-03|23.12|23.12|23.12|23.12|100
945180|746|DGICB|2014-01-02|23.4|23.4|23.4|23.4|100
945181|746|DGICB|2013-12-31|23.46|23.65|23.46|23.65|300
945182|746|DGICB|2013-12-30|26|26|26|26|0
945183|746|DGICB|2013-12-27|26|26|26|26|0
945184|746|DGICB|2013-12-26|26|26|26|26|200
945185|746|DGICB|2013-12-24|24.49|24.49|24.49|24.49|0
945186|746|DGICB|2013-12-23|24.49|24.49|24.49|24.49|400
945187|746|DGICB|2013-12-20|24.04|24.04|24.04|24.04|0
945188|746|DGICB|2013-12-19|24.04|24.04|24.04|24.04|200
945189|746|DGICB|2013-12-18|24.07|24.31|24.07|24.31|500
945190|746|DGICB|2013-12-17|23.94|24.03|23.94|24.03|2300
945191|746|DGICB|2013-12-16|23.81|23.81|23.81|23.81|0
945192|746|DGICB|2013-12-13|23.81|23.81|23.81|23.81|0
945193|746|DGICB|2013-12-12|23.5|23.81|23.5|23.81|500
945194|746|DGICB|2013-12-11|23.1|23.1|23.1|23.1|100
945195|746|DGICB|2013-12-10|23.99|23.99|23.99|23.99|300
945196|746|DGICB|2013-12-09|23|23.75|23|23.75|2300
945197|746|DGICB|2013-12-06|22.5|22.5|22.5|22.5|500
945198|746|DGICB|2013-12-05|22.26|22.74|22.26|22.74|1300
945199|746|DGICB|2013-12-04|22.4|22.4|21.9|22.1|1900
945200|746|DGICB|2013-12-03|21|21.99|21|21.99|1700
945201|746|DGICB|2013-12-02|20.93|20.93|20.93|20.93|0
939945|742|DLHC|2014-01-17|2.44|2.6|2.27|2.6|141900
939946|742|DLHC|2014-01-16|2.15|2.43|2.05|2.4|147600
939947|742|DLHC|2014-01-15|2.05|2.18|2.05|2.15|34300
939948|742|DLHC|2014-01-14|2.2|2.2|1.81|2.04|70600
939949|742|DLHC|2014-01-13|1.74|2.33|1.71|2.1|198900
939950|742|DLHC|2014-01-10|1.63|1.68|1.6|1.67|58700
939951|742|DLHC|2014-01-09|1.59|1.61|1.57|1.59|35500
939952|742|DLHC|2014-01-08|1.52|1.6|1.52|1.52|2400
939953|742|DLHC|2014-01-07|1.52|1.52|1.52|1.52|10000
939954|742|DLHC|2014-01-06|1.48|1.55|1.45|1.52|17500
939955|742|DLHC|2014-01-03|1.48|1.62|1.44|1.53|21000
939956|742|DLHC|2014-01-02|1.58|1.6|1.51|1.56|2500
939957|742|DLHC|2013-12-31|1.51|1.57|1.5|1.53|7700
939958|742|DLHC|2013-12-30|1.6|1.6|1.55|1.55|5300
939959|742|DLHC|2013-12-27|1.59|1.59|1.46|1.55|1000
939960|742|DLHC|2013-12-26|1.49|1.53|1.47|1.53|1400
939961|742|DLHC|2013-12-24|1.41|1.69|1.41|1.52|8300
939962|742|DLHC|2013-12-23|1.46|1.74|1.44|1.5|30000
939963|742|DLHC|2013-12-20|1.64|1.64|1.48|1.48|24300
939964|742|DLHC|2013-12-19|1.62|1.63|1.53|1.59|10000
939965|742|DLHC|2013-12-18|1.7|1.7|1.46|1.54|30700
939966|742|DLHC|2013-12-17|1.48|1.7|1.48|1.7|32000
939967|742|DLHC|2013-12-16|1.63|1.74|1.48|1.59|74100
939968|742|DLHC|2013-12-13|1.63|1.63|1.45|1.55|23200
939969|742|DLHC|2013-12-12|1.41|1.7|1.29|1.63|142100
939970|742|DLHC|2013-12-11|1.18|1.34|1.18|1.33|7000
939971|742|DLHC|2013-12-10|1.22|1.22|1.21|1.21|2400
939972|742|DLHC|2013-12-09|1.32|1.32|1.21|1.24|8800
939973|742|DLHC|2013-12-06|1.27|1.27|1.15|1.22|15500
939974|742|DLHC|2013-12-05|1.28|1.31|1.21|1.22|30900
939975|742|DLHC|2013-12-04|1.27|1.33|1.27|1.28|1400
939976|742|DLHC|2013-12-03|1.3|1.34|1.25|1.25|14400
939977|742|DLHC|2013-12-02|1.32|1.32|1.3|1.3|2800
929504|734|DTV|2014-01-17|71.71|72.53|71.5|71.65|6067300
929505|734|DTV|2014-01-16|72.59|72.59|71.66|71.85|3013600
929506|734|DTV|2014-01-15|71.01|72.58|70.68|72.35|3987700
929507|734|DTV|2014-01-14|71|71.21|70.64|71.02|3366900
929508|734|DTV|2014-01-13|71.56|72|70.4|70.71|4091700
929509|734|DTV|2014-01-10|70.6|72.41|70.37|72.09|4873400
929510|734|DTV|2014-01-09|69.64|70.66|69.33|70.51|3671500
929511|734|DTV|2014-01-08|69.66|70.08|69.17|69.28|3133400
929512|734|DTV|2014-01-07|69.79|70.41|69.47|69.92|3868200
929513|734|DTV|2014-01-06|69.14|69.62|68.72|69.36|5647600
929514|734|DTV|2014-01-03|68.99|69.31|68.71|69.04|2862400
929515|734|DTV|2014-01-02|68.84|69.31|68.6|68.95|3264300
929516|734|DTV|2013-12-31|68.63|69.15|68.31|69.06|2262600
929517|734|DTV|2013-12-30|67.96|68.46|67.66|68.4|2070000
929518|734|DTV|2013-12-27|67.34|67.91|67.2|67.82|1999700
929519|734|DTV|2013-12-26|67.78|67.78|66.81|67.39|1434400
929520|734|DTV|2013-12-24|66.66|67.7|66.52|67.47|1421400
929521|734|DTV|2013-12-23|66.75|66.99|66.45|66.67|2054800
929522|734|DTV|2013-12-20|66.07|67.16|65.83|66.28|10325800
929523|734|DTV|2013-12-19|66.24|66.77|65.76|65.93|3285700
929524|734|DTV|2013-12-18|65.71|66.66|65.02|66.49|4497800
926901|732|DCOM|2014-01-06|16.78|16.85|16.62|16.75|113000
926902|732|DCOM|2014-01-03|16.69|16.82|16.64|16.7|82100
926903|732|DCOM|2014-01-02|16.86|16.87|16.62|16.68|58400
926904|732|DCOM|2013-12-31|16.96|17.01|16.85|16.92|76300
926905|732|DCOM|2013-12-30|17.03|17.03|16.92|16.94|40000
926906|732|DCOM|2013-12-27|17.07|17.09|16.83|17.07|56700
926907|732|DCOM|2013-12-26|17.1|17.15|16.99|16.99|67500
926908|732|DCOM|2013-12-24|17.1|17.13|16.93|17.08|56800
926909|732|DCOM|2013-12-23|16.91|17.1|16.8|17.06|115800
926910|732|DCOM|2013-12-20|16.7|16.93|16.67|16.8|396800
926911|732|DCOM|2013-12-19|16.72|16.75|16.57|16.62|52200
926912|732|DCOM|2013-12-18|16.46|16.75|16.27|16.72|85500
926913|732|DCOM|2013-12-17|16.55|16.55|16.26|16.48|84400
926914|732|DCOM|2013-12-16|16.25|16.67|16.24|16.53|139000
926915|732|DCOM|2013-12-13|16.35|16.51|16.14|16.22|97100
926916|732|DCOM|2013-12-12|16.22|16.4|16.16|16.28|64000
926917|732|DCOM|2013-12-11|16.29|16.38|16.08|16.24|104600
926918|732|DCOM|2013-12-10|16.45|16.52|16.17|16.24|110400
926919|732|DCOM|2013-12-09|16.67|16.67|16.3|16.47|133400
926920|732|DCOM|2013-12-06|16.55|16.75|16.4|16.62|88800
926921|732|DCOM|2013-12-05|16.25|16.38|16.14|16.37|66100
926922|732|DCOM|2013-12-04|16.36|16.45|16.1|16.24|107300
926923|732|DCOM|2013-12-03|16.48|16.67|16.28|16.38|56600
926924|732|DCOM|2013-12-02|16.82|16.82|16.54|16.55|111100
923839|729|DCIN|2014-01-17|5.97|5.97|5.75|5.8|11400
923840|729|DCIN|2014-01-16|6|6|5.8|5.84|35800
923841|729|DCIN|2014-01-15|6.13|6.13|6.13|6.13|100
923842|729|DCIN|2014-01-14|5.82|5.94|5.63|5.69|2300
923843|729|DCIN|2014-01-13|6|6.15|5.71|5.71|30200
923844|729|DCIN|2014-01-10|6|6|5.99|6|2500
923845|729|DCIN|2014-01-09|5.9|6|5.69|6|4500
923846|729|DCIN|2014-01-08|5.9|5.9|5.9|5.9|0
923847|729|DCIN|2014-01-07|5.73|5.98|5.72|5.9|2000
923848|729|DCIN|2014-01-06|5.63|5.96|5.6|5.9|3800
923849|729|DCIN|2014-01-03|5.85|5.95|5.61|5.65|26800
923850|729|DCIN|2014-01-02|5.85|5.85|5.52|5.52|1800
923851|729|DCIN|2013-12-31|5.57|5.85|5.57|5.85|5200
923852|729|DCIN|2013-12-30|5.43|5.65|5.17|5.41|10200
923853|729|DCIN|2013-12-27|5.71|5.85|5.37|5.54|10000
923854|729|DCIN|2013-12-26|5.84|5.98|5.6|5.6|8400
923855|729|DCIN|2013-12-24|5.48|5.89|5.48|5.89|14600
923856|729|DCIN|2013-12-23|5.51|5.84|5.5|5.5|4500
923857|729|DCIN|2013-12-20|5.88|5.88|5.55|5.6|6800
923858|729|DCIN|2013-12-19|6.07|6.07|5.22|5.54|1300
923859|729|DCIN|2013-12-18|5.34|6.01|5.21|5.22|31600
923860|729|DCIN|2013-12-17|5.1|5.34|5.04|5.34|6500
923861|729|DCIN|2013-12-16|5.2|5.2|4.94|5.02|2700
923862|729|DCIN|2013-12-13|5.15|5.15|5.15|5.15|0
923863|729|DCIN|2013-12-12|5.12|5.33|4.98|5.15|4900
923864|729|DCIN|2013-12-11|4.96|5.16|4.96|5|1300
923865|729|DCIN|2013-12-10|5.12|5.34|4.92|5.03|44200
923866|729|DCIN|2013-12-09|5.44|5.46|5.24|5.26|18900
923867|729|DCIN|2013-12-06|5.41|5.44|5.41|5.44|2500
923868|729|DCIN|2013-12-05|5.31|5.46|5.29|5.43|1300
923869|729|DCIN|2013-12-04|5.35|5.35|5.34|5.34|6800
923870|729|DCIN|2013-12-03|5.43|5.45|5.39|5.39|6000
923871|729|DCIN|2013-12-02|5.41|5.45|5.26|5.44|44900
961256|761|DRRX|2014-01-17|2.2|2.22|2.02|2.06|1446800
961257|761|DRRX|2014-01-16|2.02|2.19|2|2.17|2025400
961258|761|DRRX|2014-01-15|2.07|2.09|1.98|2.04|2444200
961259|761|DRRX|2014-01-14|1.93|2.09|1.88|2.06|1711700
961260|761|DRRX|2014-01-13|1.97|1.98|1.85|1.91|1135000
961261|761|DRRX|2014-01-10|2|2|1.9|1.91|1154200
961262|761|DRRX|2014-01-09|1.87|2|1.85|1.96|1521500
961263|761|DRRX|2014-01-08|1.9|1.91|1.81|1.85|1084700
961264|761|DRRX|2014-01-07|1.85|1.92|1.8|1.88|2356000
961265|761|DRRX|2014-01-06|1.74|1.8|1.72|1.78|907900
961266|761|DRRX|2014-01-03|1.71|1.76|1.69|1.74|509100
961267|761|DRRX|2014-01-02|1.72|1.74|1.66|1.73|613300
961268|761|DRRX|2013-12-31|1.73|1.75|1.68|1.73|496800
961269|761|DRRX|2013-12-30|1.63|1.77|1.61|1.72|1115200
961270|761|DRRX|2013-12-27|1.64|1.67|1.55|1.66|431600
961271|761|DRRX|2013-12-26|1.68|1.7|1.63|1.65|341400
961272|761|DRRX|2013-12-24|1.69|1.7|1.65|1.68|113900
961273|761|DRRX|2013-12-23|1.67|1.71|1.61|1.66|959700
961274|761|DRRX|2013-12-20|1.65|1.73|1.63|1.73|921100
961275|761|DRRX|2013-12-19|1.58|1.65|1.55|1.63|499100
961276|761|DRRX|2013-12-18|1.52|1.58|1.52|1.57|803700
965203|764|DLNG|2013-12-05|19.19|19.19|18.62|19.05|196500
965204|764|DLNG|2013-12-04|19.48|19.6|18.9|19.23|116500
965205|764|DLNG|2013-12-03|18.65|19.5|18.65|19.4|183700
965206|764|DLNG|2013-12-02|18.76|18.9|18.25|18.9|164400
963868|763|DYAX|2014-01-17|9.5|9.63|9.34|9.42|535300
963869|763|DYAX|2014-01-16|9.38|9.6|9.34|9.5|820400
963870|763|DYAX|2014-01-15|9.66|9.72|9.11|9.41|1216400
963871|763|DYAX|2014-01-14|9.13|9.62|8.87|9.59|1877900
963872|763|DYAX|2014-01-13|8.42|8.92|8.42|8.91|1725100
963873|763|DYAX|2014-01-10|8.02|8.43|7.9|8.4|2984600
963874|763|DYAX|2014-01-09|8.03|8.05|7.74|8|1169100
963875|763|DYAX|2014-01-08|7.81|8.07|7.71|7.98|1466200
963876|763|DYAX|2014-01-07|7.64|7.94|7.61|7.82|1511600
963877|763|DYAX|2014-01-06|7.72|7.78|7.26|7.59|836700
963878|763|DYAX|2014-01-03|7.6|7.78|7.49|7.67|504000
963879|763|DYAX|2014-01-02|7.53|7.68|7.4|7.6|687900
963880|763|DYAX|2013-12-31|7.67|7.8|7.28|7.54|1336300
963881|763|DYAX|2013-12-30|7.46|7.71|7.38|7.66|541100
963882|763|DYAX|2013-12-27|7.62|7.66|7.43|7.44|441000
963883|763|DYAX|2013-12-26|7.66|7.68|7.53|7.57|298100
963884|763|DYAX|2013-12-24|7.7|7.73|7.53|7.68|165900
963885|763|DYAX|2013-12-23|7.59|7.71|7.53|7.66|738400
963886|763|DYAX|2013-12-20|7.35|7.62|7.33|7.56|1563700
963887|763|DYAX|2013-12-19|7.3|7.35|7.14|7.35|834300
963888|763|DYAX|2013-12-18|7.11|7.53|7.08|7.34|954600
963889|763|DYAX|2013-12-17|7.45|7.45|7.02|7.03|1927300
963890|763|DYAX|2013-12-16|7.6|7.63|7.4|7.47|536100
963891|763|DYAX|2013-12-13|7.59|7.65|7.42|7.6|589400
963892|763|DYAX|2013-12-12|7.59|7.7|7.15|7.55|683900
963893|763|DYAX|2013-12-11|8.18|8.34|7.57|7.61|1060300
963894|763|DYAX|2013-12-10|8.12|8.26|8.02|8.19|1624200
963895|763|DYAX|2013-12-09|8.28|8.33|8|8.11|551400
963896|763|DYAX|2013-12-06|8.36|8.4|8.02|8.24|1400200
963897|763|DYAX|2013-12-05|8.48|8.5|8.2|8.26|1611400
963898|763|DYAX|2013-12-04|8.48|8.66|8.31|8.4|1428300
963899|763|DYAX|2013-12-03|9.29|9.29|8.41|8.52|2578700
963900|763|DYAX|2013-12-02|8.59|8.96|8.56|8.81|2525600
960255|759|DNKN|2014-01-17|46.73|47.1|46.7|46.9|874300
960256|759|DNKN|2014-01-16|47.1|47.4|46.85|46.9|551500
960257|759|DNKN|2014-01-15|47.19|47.3|46.49|47.26|1573900
960258|759|DNKN|2014-01-14|46.89|47.57|46.46|47.12|1401000
960259|759|DNKN|2014-01-13|47.43|47.47|45.96|46.4|1605400
960260|759|DNKN|2014-01-10|47|47.29|46.9|46.95|681400
960261|759|DNKN|2014-01-09|47.7|47.89|46.75|46.99|688900
960262|759|DNKN|2014-01-08|46.79|48.56|46.72|47.52|1984700
960263|759|DNKN|2014-01-07|47.36|47.59|46.46|46.71|1437600
960264|759|DNKN|2014-01-06|47.35|47.62|46.95|47.17|956100
960265|759|DNKN|2014-01-03|47.5|47.72|47.38|47.43|610900
960266|759|DNKN|2014-01-02|48.35|48.5|47.35|47.58|960100
960267|759|DNKN|2013-12-31|48.37|48.45|47.93|48.2|364400
960268|759|DNKN|2013-12-30|47.58|48.3|47.58|48.18|419600
960269|759|DNKN|2013-12-27|48.6|48.6|47.72|47.75|418100
960270|759|DNKN|2013-12-26|48.19|48.59|48.03|48.44|421800
960271|759|DNKN|2013-12-24|47.96|48.16|47.85|47.91|206200
960272|759|DNKN|2013-12-23|47.86|48.54|47.69|47.92|798100
960273|759|DNKN|2013-12-20|47.31|47.7|47.1|47.61|1275200
960274|759|DNKN|2013-12-19|46.93|47.27|46.75|47.04|600700
960275|759|DNKN|2013-12-18|46.78|47.15|46.23|47.11|689500
960276|759|DNKN|2013-12-17|46.87|46.9|46.59|46.7|596600
960277|759|DNKN|2013-12-16|46.74|47|46.55|46.78|745100
960278|759|DNKN|2013-12-13|46.3|46.64|45.9|46.54|941700
960279|759|DNKN|2013-12-12|46.31|46.7|46.24|46.33|653800
960280|759|DNKN|2013-12-11|47.34|47.6|46.36|46.44|1120000
960281|759|DNKN|2013-12-10|47.73|47.9|47.1|47.31|588300
960282|759|DNKN|2013-12-09|48.64|48.82|47.76|47.83|687900
960283|759|DNKN|2013-12-06|48.6|48.75|48.15|48.6|839000
960284|759|DNKN|2013-12-05|48.32|48.72|48.2|48.45|909700
960285|759|DNKN|2013-12-04|48.25|48.84|48.11|48.49|1176600
960286|759|DNKN|2013-12-03|48|48.6|47.86|48.47|1530800
960287|759|DNKN|2013-12-02|48.95|49.17|48.38|48.46|1625000
950393|750|DBLE|2014-01-17|2.16|2.24|2.1|2.22|26300
950394|750|DBLE|2014-01-16|2.22|2.22|2.17|2.2|7400
950395|750|DBLE|2014-01-15|2.24|2.26|2.16|2.22|61300
950396|750|DBLE|2014-01-14|2.37|2.37|2.23|2.26|9000
950397|750|DBLE|2014-01-13|2.23|2.3|2.23|2.3|12100
950398|750|DBLE|2014-01-10|2.28|2.33|2.25|2.29|29800
950399|750|DBLE|2014-01-09|2.3|2.35|2.25|2.3|44100
950400|750|DBLE|2014-01-08|2.4|2.4|2.32|2.33|39200
921229|727|DRAD|2014-01-15|3.68|3.74|3.66|3.72|84400
921230|727|DRAD|2014-01-14|3.57|3.74|3.55|3.69|120400
921231|727|DRAD|2014-01-13|3.65|3.68|3.51|3.58|81400
921232|727|DRAD|2014-01-10|3.53|3.7|3.51|3.63|97000
921233|727|DRAD|2014-01-09|3.66|3.7|3.53|3.55|106100
921234|727|DRAD|2014-01-08|3.48|3.7|3.46|3.66|167500
921235|727|DRAD|2014-01-07|3.47|3.54|3.45|3.47|201300
921236|727|DRAD|2014-01-06|3.6|3.7|3.49|3.5|288900
921237|727|DRAD|2014-01-03|3.51|3.64|3.51|3.63|104800
921238|727|DRAD|2014-01-02|3.66|3.66|3.52|3.52|178800
921239|727|DRAD|2013-12-31|3.72|3.8|3.66|3.7|72700
921240|727|DRAD|2013-12-30|3.5|3.65|3.45|3.65|256600
921241|727|DRAD|2013-12-27|3.71|3.74|3.44|3.51|369800
921242|727|DRAD|2013-12-26|3.74|3.8|3.67|3.7|232800
921243|727|DRAD|2013-12-24|3.72|3.76|3.71|3.72|38000
921244|727|DRAD|2013-12-23|3.84|3.85|3.73|3.74|119100
921245|727|DRAD|2013-12-20|3.81|3.83|3.76|3.81|117600
921246|727|DRAD|2013-12-19|3.76|3.82|3.73|3.78|90900
921247|727|DRAD|2013-12-18|3.72|3.78|3.72|3.74|87300
921248|727|DRAD|2013-12-17|3.66|3.74|3.57|3.72|102300
921249|727|DRAD|2013-12-16|3.56|3.72|3.42|3.69|217600
921250|727|DRAD|2013-12-13|3.48|3.59|3.37|3.57|296300
921251|727|DRAD|2013-12-12|3.68|3.68|3.46|3.5|299700
921252|727|DRAD|2013-12-11|3.64|3.68|3.61|3.63|87600
921253|727|DRAD|2013-12-10|3.71|3.79|3.62|3.66|246700
921254|727|DRAD|2013-12-09|3.84|3.84|3.68|3.77|205700
921255|727|DRAD|2013-12-06|3.9|3.99|3.77|3.84|107700
921256|727|DRAD|2013-12-05|3.83|3.83|3.67|3.77|192500
921257|727|DRAD|2013-12-04|3.81|3.95|3.73|3.75|136500
921258|727|DRAD|2013-12-03|3.77|3.91|3.72|3.89|240800
921259|727|DRAD|2013-12-02|3.8|3.89|3.8|3.84|154700
910383|716|DXLG|2014-01-17|5.83|5.86|5.54|5.56|247800
910384|716|DXLG|2014-01-16|5.95|5.99|5.79|5.86|170800
910385|716|DXLG|2014-01-15|6|6.13|5.94|5.98|107200
910386|716|DXLG|2014-01-14|6.1|6.11|5.98|6|184000
910387|716|DXLG|2014-01-13|6.27|6.28|6.01|6.05|194400
910388|716|DXLG|2014-01-10|6.15|6.29|6.07|6.27|213100
910389|716|DXLG|2014-01-09|6.23|6.23|6.05|6.13|434100
910390|716|DXLG|2014-01-08|6.31|6.31|6.16|6.19|150900
910391|716|DXLG|2014-01-07|6.38|6.47|6.27|6.34|116500
910392|716|DXLG|2014-01-06|6.54|6.54|6.15|6.37|226200
910393|716|DXLG|2014-01-03|6.46|6.6|6.46|6.52|87300
910394|716|DXLG|2014-01-02|6.52|6.56|6.43|6.46|104200
910395|716|DXLG|2013-12-31|6.57|6.62|6.45|6.54|159800
910396|716|DXLG|2013-12-30|6.49|6.57|6.42|6.54|90600
910397|716|DXLG|2013-12-27|6.55|6.55|6.34|6.51|59900
910398|716|DXLG|2013-12-26|6.51|6.57|6.4|6.52|140800
910399|716|DXLG|2013-12-24|6.42|6.57|6.37|6.46|56900
910400|716|DXLG|2013-12-23|6.4|6.53|6.36|6.39|278100
910401|716|DXLG|2013-12-20|6.41|6.49|6.28|6.35|480300
910402|716|DXLG|2013-12-19|6.44|6.44|6.31|6.38|138200
910403|716|DXLG|2013-12-18|6.37|6.49|6.32|6.44|362800
910404|716|DXLG|2013-12-17|6.27|6.41|6.22|6.38|173300
910405|716|DXLG|2013-12-16|6.17|6.29|6.16|6.25|104700
910406|716|DXLG|2013-12-13|6.17|6.25|6.1|6.16|184100
910407|716|DXLG|2013-12-12|6.13|6.2|6.01|6.17|302300
910408|716|DXLG|2013-12-11|6.24|6.27|6.06|6.14|336700
910409|716|DXLG|2013-12-10|6.27|6.32|6.2|6.21|319500
910410|716|DXLG|2013-12-09|6.27|6.32|5.98|6.26|256800
910411|716|DXLG|2013-12-06|6.16|6.27|6.02|6.22|238800
910412|716|DXLG|2013-12-05|6.07|6.18|6|6.09|258000
910413|716|DXLG|2013-12-04|6.35|6.45|5.92|6.09|609200
910414|716|DXLG|2013-12-03|6.44|6.5|6.32|6.36|224200
910415|716|DXLG|2013-12-02|7|7|6.4|6.45|384600
930810|735|DISCA|2014-01-17|81.7|82.4|80.55|80.91|1515900
930811|735|DISCA|2014-01-16|82.74|83.31|81.78|82.02|1474500
930812|735|DISCA|2014-01-15|83.14|83.14|82.27|82.67|1025400
930813|735|DISCA|2014-01-14|81.44|82.99|81.41|82.64|1562000
930814|735|DISCA|2014-01-13|83.52|84.08|81.27|81.44|1415900
930815|735|DISCA|2014-01-10|85.01|85.18|83.62|84.02|1316000
930816|735|DISCA|2014-01-09|85.04|85.11|83.6|84.73|1283900
930817|735|DISCA|2014-01-08|87|87.65|84.23|84.61|2545200
930818|735|DISCA|2014-01-07|86.96|87.63|86.61|86.94|1170800
930819|735|DISCA|2014-01-06|88.96|89|87.18|87.47|1034100
930820|735|DISCA|2014-01-03|89.1|89.76|88.47|88.58|813800
930821|735|DISCA|2014-01-02|90.21|90.25|88.6|89.1|893500
930822|735|DISCA|2013-12-31|90.76|90.76|89.6|90.42|818800
930823|735|DISCA|2013-12-30|89|90.55|88.84|90.46|742100
929525|734|DTV|2013-12-17|65.71|66.02|64.79|65.37|6041400
929526|734|DTV|2013-12-16|66.75|67.28|65.72|65.75|5128100
929527|734|DTV|2013-12-13|67.38|67.72|66.61|66.63|3342200
929528|734|DTV|2013-12-12|67.33|68.86|66.63|67.02|4995000
929529|734|DTV|2013-12-11|68.07|68.25|66.74|66.92|3070800
929530|734|DTV|2013-12-10|67.65|68.09|67.5|67.97|3771700
929531|734|DTV|2013-12-09|66.85|68.43|66.6|67.9|4606200
929532|734|DTV|2013-12-06|66.1|67.56|65.78|66.44|2915900
929533|734|DTV|2013-12-05|65.49|65.84|65|65.38|2755800
929534|734|DTV|2013-12-04|65.9|66.81|64.62|65.75|5465900
929535|734|DTV|2013-12-03|66.59|66.94|65.69|66.02|3594600
929536|734|DTV|2013-12-02|66.13|67.16|65.9|66.94|3413400
947781|748|DORM|2014-01-17|50.75|50.91|48.85|49.18|356200
947782|748|DORM|2014-01-16|51.39|51.91|50.95|51|177400
947783|748|DORM|2014-01-15|52.36|52.36|51.42|51.48|233600
947784|748|DORM|2014-01-14|51.76|52.06|51.55|52|235000
947785|748|DORM|2014-01-13|52.75|53.35|51.1|51.66|300900
947786|748|DORM|2014-01-10|52.99|53|52.14|52.96|236500
947787|748|DORM|2014-01-09|53.95|53.95|52.23|52.61|329700
947788|748|DORM|2014-01-08|54.12|54.48|53.6|53.97|167300
947789|748|DORM|2014-01-07|53.79|54.79|53.58|54.02|258100
947790|748|DORM|2014-01-06|54.82|55.13|53.25|53.44|171300
947791|748|DORM|2014-01-03|55.05|55.05|54.07|54.72|121900
947792|748|DORM|2014-01-02|55.71|56.04|54.69|55.03|169500
947793|748|DORM|2013-12-31|55.89|56.51|55.7|56.04|305300
947794|748|DORM|2013-12-30|55.11|55.99|54.71|55.69|189400
947795|748|DORM|2013-12-27|55.77|55.77|54.76|55.09|85500
947796|748|DORM|2013-12-26|56.01|56.08|55.28|55.44|74000
947797|748|DORM|2013-12-24|55.58|56.15|55.27|55.73|52200
947798|748|DORM|2013-12-23|56.02|56.42|55.35|55.69|309100
947799|748|DORM|2013-12-20|56.37|56.38|55.44|55.95|401900
947800|748|DORM|2013-12-19|55.17|56.24|55.17|56.1|351200
947801|748|DORM|2013-12-18|54.83|55.26|54.36|54.88|169000
947802|748|DORM|2013-12-17|54.89|55.13|54.57|54.92|185600
947803|748|DORM|2013-12-16|54.73|55|54.25|54.78|233100
947804|748|DORM|2013-12-13|54.75|55|54.06|54.58|298900
947805|748|DORM|2013-12-12|54.77|54.97|53.9|54.56|253000
947806|748|DORM|2013-12-11|54.42|54.91|53.74|54.43|316300
947807|748|DORM|2013-12-10|52.74|54.83|52.61|54.5|428200
947808|748|DORM|2013-12-09|51.69|52.91|51.49|52.81|296200
947809|748|DORM|2013-12-06|50.19|51.92|50.16|51.79|232000
947810|748|DORM|2013-12-05|48.78|50.32|48.65|50.13|129400
947811|748|DORM|2013-12-04|48.86|49.41|48.38|48.81|416700
947812|748|DORM|2013-12-03|49|49.6|48.75|48.94|142200
947813|748|DORM|2013-12-02|49.63|49.63|48.92|49.17|85600
943863|745|DGICA|2014-01-17|15.52|15.52|15.36|15.47|13000
943864|745|DGICA|2014-01-16|15.58|15.61|15.31|15.53|19200
943865|745|DGICA|2014-01-15|15.15|15.5|15.1|15.33|30500
943866|745|DGICA|2014-01-14|15.2|15.27|15.05|15.14|13500
943867|745|DGICA|2014-01-13|15.18|15.37|15.05|15.09|11900
943868|745|DGICA|2014-01-10|15.4|15.49|15.16|15.17|9400
943869|745|DGICA|2014-01-09|15.55|15.55|15.25|15.35|15900
943870|745|DGICA|2014-01-08|15.57|15.6|15.39|15.42|10000
943871|745|DGICA|2014-01-07|15.69|15.7|15.45|15.54|15000
943872|745|DGICA|2014-01-06|15.72|15.75|15.39|15.4|10900
943873|745|DGICA|2014-01-03|15.65|15.96|15.56|15.7|16800
943874|745|DGICA|2014-01-02|15.76|15.77|15.61|15.61|6300
943875|745|DGICA|2013-12-31|16.03|16.05|15.89|15.9|11500
943876|745|DGICA|2013-12-30|16.02|16.1|15.86|15.96|14800
943877|745|DGICA|2013-12-27|16.11|16.14|15.93|15.97|19100
943878|745|DGICA|2013-12-26|16.07|16.1|16.07|16.08|4700
943879|745|DGICA|2013-12-24|16.03|16.09|15.84|16.04|6300
943880|745|DGICA|2013-12-23|16.04|16.08|15.9|15.98|34200
943881|745|DGICA|2013-12-20|15.7|16.09|15.7|16.03|64500
943882|745|DGICA|2013-12-19|15.82|15.82|15.58|15.72|10200
943883|745|DGICA|2013-12-18|15.32|15.93|15.32|15.88|17700
943884|745|DGICA|2013-12-17|15.33|15.6|15.17|15.27|21200
943885|745|DGICA|2013-12-16|15.45|15.54|15.3|15.34|14100
943886|745|DGICA|2013-12-13|15.45|15.48|15.28|15.37|17700
943887|745|DGICA|2013-12-12|15.6|15.95|15.35|15.36|45300
943888|745|DGICA|2013-12-11|15.77|15.77|15.5|15.61|20700
943889|745|DGICA|2013-12-10|16.13|16.13|15.79|15.8|22700
943890|745|DGICA|2013-12-09|16.15|16.15|15.91|16.11|19600
943891|745|DGICA|2013-12-06|15.75|16.25|15.69|16.23|53000
943892|745|DGICA|2013-12-05|15.75|15.75|15.65|15.74|16600
943893|745|DGICA|2013-12-04|15.58|15.95|15.53|15.9|22400
943894|745|DGICA|2013-12-03|15.97|15.97|15.52|15.69|58600
943895|745|DGICA|2013-12-02|16.2|16.2|15.76|15.86|67100
950401|750|DBLE|2014-01-07|2.36|2.4|2.33|2.39|35500
950402|750|DBLE|2014-01-06|2.35|2.4|2.3|2.36|33100
950403|750|DBLE|2014-01-03|2.27|2.35|2.24|2.3|20800
950404|750|DBLE|2014-01-02|2.33|2.34|2.24|2.27|31000
950405|750|DBLE|2013-12-31|2.2|2.32|2.2|2.3|89100
950406|750|DBLE|2013-12-30|2.26|2.26|2.21|2.23|94400
950407|750|DBLE|2013-12-27|2.21|2.28|2.2|2.26|111900
950408|750|DBLE|2013-12-26|2.46|2.46|2.21|2.29|101200
950409|750|DBLE|2013-12-24|2.47|2.49|2.44|2.44|6700
950410|750|DBLE|2013-12-23|2.46|2.5|2.4|2.45|50700
950411|750|DBLE|2013-12-20|2.36|2.53|2.35|2.46|80800
950412|750|DBLE|2013-12-19|2.36|2.42|2.35|2.39|29900
950413|750|DBLE|2013-12-18|2.44|2.51|2.35|2.4|37100
950414|750|DBLE|2013-12-17|2.49|2.58|2.39|2.43|46200
950415|750|DBLE|2013-12-16|2.6|2.67|2.31|2.45|65100
950416|750|DBLE|2013-12-13|2.57|2.58|2.44|2.44|27800
950417|750|DBLE|2013-12-12|2.65|2.79|2.5|2.52|59000
950418|750|DBLE|2013-12-11|2.8|2.88|2.67|2.69|62400
950419|750|DBLE|2013-12-10|2.94|3.03|2.82|2.84|92400
950420|750|DBLE|2013-12-09|2.82|3.79|2.77|3.05|405600
950421|750|DBLE|2013-12-06|2.52|2.8|2.52|2.72|76900
950422|750|DBLE|2013-12-05|2.41|2.48|2.33|2.48|60200
950423|750|DBLE|2013-12-04|2.42|2.49|2.4|2.46|20400
950424|750|DBLE|2013-12-03|2.42|2.47|2.39|2.42|36000
950425|750|DBLE|2013-12-02|2.2|2.47|2.2|2.38|78100
965219|765|BOOM|2014-01-17|22.32|22.34|22|22.09|38800
965220|765|BOOM|2014-01-16|22.3|22.5|22.22|22.33|40800
965221|765|BOOM|2014-01-15|22|22.99|22|22.29|60500
965222|765|BOOM|2014-01-14|21.53|21.99|21.47|21.99|25500
965223|765|BOOM|2014-01-13|21.82|22|21.09|21.43|78000
965224|765|BOOM|2014-01-10|21.54|21.8|21.25|21.75|48100
965225|765|BOOM|2014-01-09|21.5|21.75|21.24|21.62|53300
965226|765|BOOM|2014-01-08|21.49|21.53|21.23|21.34|54100
965227|765|BOOM|2014-01-07|21.42|21.5|21.25|21.49|46100
965228|765|BOOM|2014-01-06|21.5|21.5|21.02|21.23|48900
965229|765|BOOM|2014-01-03|21.5|21.5|21.29|21.42|47600
965230|765|BOOM|2014-01-02|21.79|21.79|21.36|21.5|70000
965231|765|BOOM|2013-12-31|21.91|21.96|21.74|21.74|22200
965232|765|BOOM|2013-12-30|22.1|22.2|21.74|21.91|48600
965233|765|BOOM|2013-12-27|22.44|22.5|22.06|22.13|20700
965234|765|BOOM|2013-12-26|22.42|22.71|22.33|22.49|19300
965235|765|BOOM|2013-12-24|22.43|22.5|22.24|22.35|28500
965236|765|BOOM|2013-12-23|22.46|23|22.3|22.51|38400
965237|765|BOOM|2013-12-20|22.2|22.53|22.2|22.41|83200
965238|765|BOOM|2013-12-19|22.1|22.32|22.02|22.14|70300
965239|765|BOOM|2013-12-18|22.05|22.12|21.75|22.05|23400
965240|765|BOOM|2013-12-17|21.97|22.11|21.92|22.04|36600
965241|765|BOOM|2013-12-16|21.3|22|21.29|21.87|41300
965242|765|BOOM|2013-12-13|21.21|21.43|21|21.28|32900
965243|765|BOOM|2013-12-12|21.21|21.55|21.12|21.16|26200
965244|765|BOOM|2013-12-11|21.01|21.29|20.95|21.13|62800
965245|765|BOOM|2013-12-10|21.77|21.77|20.91|21.05|48700
965246|765|BOOM|2013-12-09|22.36|22.36|21.7|21.77|44500
965247|765|BOOM|2013-12-06|22.12|22.51|22.12|22.38|25800
965248|765|BOOM|2013-12-05|21.95|22.08|21.75|21.92|27500
965249|765|BOOM|2013-12-04|21.93|22.5|21.76|22|40800
965250|765|BOOM|2013-12-03|22.01|22.27|21.89|22.12|31300
965251|765|BOOM|2013-12-02|22.23|22.23|21.81|22.1|56500
962562|762|DXPE|2014-01-17|106.31|106.69|105.36|105.91|85400
962563|762|DXPE|2014-01-16|105.86|107.03|105.77|106.55|66500
962564|762|DXPE|2014-01-15|106.75|106.82|105.71|106.37|42200
962565|762|DXPE|2014-01-14|104.3|106.86|103.51|106.72|107200
962566|762|DXPE|2014-01-13|107.14|107.31|103.2|104.29|91500
962567|762|DXPE|2014-01-10|107.56|108.38|105.95|107.78|55000
962568|762|DXPE|2014-01-09|109.78|111.08|106.69|107.61|103200
962569|762|DXPE|2014-01-08|110.1|112.19|108.03|108.94|83400
962570|762|DXPE|2014-01-07|111.13|111.82|109.71|109.87|119800
962571|762|DXPE|2014-01-06|112.76|112.94|109.76|110.47|95100
962572|762|DXPE|2014-01-03|110.5|112.99|110.49|112|79900
962573|762|DXPE|2014-01-02|114.73|115.5|106.76|110.32|136600
962574|762|DXPE|2013-12-31|112.97|116.88|112.94|115.2|146900
962575|762|DXPE|2013-12-30|112.53|112.93|111.65|112.03|29100
962576|762|DXPE|2013-12-27|113.93|114.05|112.08|112.76|24000
962577|762|DXPE|2013-12-26|112.07|114.28|112.07|113.52|24000
962578|762|DXPE|2013-12-24|111.99|112.48|111.7|112.23|19100
962579|762|DXPE|2013-12-23|111.38|111.99|110.48|111.55|43400
962580|762|DXPE|2013-12-20|108.6|112|108|110.79|168500
962581|762|DXPE|2013-12-19|106.8|108.64|106.33|108.54|116200
961277|761|DRRX|2013-12-17|1.55|1.55|1.52|1.53|407400
961278|761|DRRX|2013-12-16|1.53|1.55|1.51|1.54|570100
961279|761|DRRX|2013-12-13|1.54|1.55|1.5|1.53|443600
961280|761|DRRX|2013-12-12|1.53|1.55|1.5|1.52|397300
961281|761|DRRX|2013-12-11|1.52|1.57|1.5|1.52|514400
961282|761|DRRX|2013-12-10|1.51|1.54|1.47|1.5|368200
961283|761|DRRX|2013-12-09|1.53|1.55|1.48|1.5|1069600
961284|761|DRRX|2013-12-06|1.63|1.63|1.52|1.54|1472700
961285|761|DRRX|2013-12-05|1.6|1.62|1.5|1.57|1043000
961286|761|DRRX|2013-12-04|1.58|1.66|1.57|1.61|448300
961287|761|DRRX|2013-12-03|1.67|1.69|1.59|1.6|441200
961288|761|DRRX|2013-12-02|1.71|1.74|1.67|1.69|407900
958949|758|DTSI|2014-01-17|22.9|22.9|22.14|22.64|62300
958950|758|DTSI|2014-01-16|22.83|23.05|22.49|22.98|23100
958951|758|DTSI|2014-01-15|22.97|23.07|22.71|22.98|22500
958952|758|DTSI|2014-01-14|22.44|23.17|22.38|22.98|31000
958953|758|DTSI|2014-01-13|23.05|23.08|22.16|22.44|41000
958954|758|DTSI|2014-01-10|23.43|23.62|22.92|23.21|39000
958955|758|DTSI|2014-01-09|23.68|23.74|23.39|23.5|35000
958956|758|DTSI|2014-01-08|22.58|23.7|22.44|23.66|46300
958957|758|DTSI|2014-01-07|23.03|23.76|23.03|23.58|52400
958958|758|DTSI|2014-01-06|23.69|23.69|22.89|22.97|45100
958959|758|DTSI|2014-01-03|23.55|24|23.55|23.67|47300
958960|758|DTSI|2014-01-02|23.96|23.96|23.21|23.53|31200
958961|758|DTSI|2013-12-31|24.41|24.65|23.91|23.91|60600
958962|758|DTSI|2013-12-30|24.33|24.48|24.2|24.43|32000
958963|758|DTSI|2013-12-27|24.19|24.41|24.05|24.33|64600
958964|758|DTSI|2013-12-26|23.61|24.3|23.51|24.09|39500
958965|758|DTSI|2013-12-24|23.84|23.99|23.54|23.76|18000
958966|758|DTSI|2013-12-23|23.53|24|23.28|23.84|61200
958967|758|DTSI|2013-12-20|22.58|23.52|22.45|23.44|182400
958968|758|DTSI|2013-12-19|22.23|22.67|22.18|22.48|49800
958969|758|DTSI|2013-12-18|22.09|22.4|21.88|22.28|50800
958970|758|DTSI|2013-12-17|22.04|22.21|21.84|22.12|39100
958971|758|DTSI|2013-12-16|21.69|22.07|21.57|22.04|40000
958972|758|DTSI|2013-12-13|21.41|21.87|21.26|21.65|27300
958973|758|DTSI|2013-12-12|21.94|21.95|21.22|21.34|44700
958974|758|DTSI|2013-12-11|22.23|22.32|21.82|21.99|51300
958975|758|DTSI|2013-12-10|22.36|22.5|22.2|22.26|45700
958976|758|DTSI|2013-12-09|22.31|22.47|22.11|22.38|42100
958977|758|DTSI|2013-12-06|22.43|22.62|22.21|22.35|32000
958978|758|DTSI|2013-12-05|21.6|22.21|21.6|22.15|47100
958979|758|DTSI|2013-12-04|21.53|22.14|21.5|21.53|94800
958980|758|DTSI|2013-12-03|21.6|21.76|21.26|21.65|37100
958981|758|DTSI|2013-12-02|22.32|22.32|21.6|21.69|41400
917094|722|DHIL|2014-01-17|124.86|125.24|123|124.17|6200
917095|722|DHIL|2014-01-16|124.8|125.34|123|124.66|5600
917096|722|DHIL|2014-01-15|118.43|123.24|118.43|122.75|9800
917097|722|DHIL|2014-01-14|116.79|119.28|116.79|118.69|3400
917098|722|DHIL|2014-01-13|117.21|118|115.59|116.61|6800
917099|722|DHIL|2014-01-10|116.58|117.21|115.74|117.21|6300
917100|722|DHIL|2014-01-09|116.65|117.45|116.45|116.67|12200
917101|722|DHIL|2014-01-08|116.41|116.64|115.12|115.97|5500
917102|722|DHIL|2014-01-07|116.52|117.24|116.16|117|3300
917103|722|DHIL|2014-01-06|116.9|117.65|115.61|115.61|5700
917104|722|DHIL|2014-01-03|117.09|117.53|115.63|116.34|4600
917105|722|DHIL|2014-01-02|119.85|119.85|117.01|117.01|8200
917106|722|DHIL|2013-12-31|120.5|120.54|118.27|118.34|12500
917107|722|DHIL|2013-12-30|120.2|121.07|117.72|120.2|22500
917108|722|DHIL|2013-12-27|120|120.48|118.9|120.02|20400
917109|722|DHIL|2013-12-26|120.63|121|120.19|120.19|1400
917110|722|DHIL|2013-12-24|118.89|120.5|118.67|120.5|4800
917111|722|DHIL|2013-12-23|118.22|121|117.73|118.95|16900
917112|722|DHIL|2013-12-20|118.47|119.9|118.29|118.29|17900
917113|722|DHIL|2013-12-19|118.28|119.2|117.01|118.6|4000
917114|722|DHIL|2013-12-18|115.91|119.99|115.91|118.95|8600
917115|722|DHIL|2013-12-17|117.17|117.86|115.41|115.41|7200
917116|722|DHIL|2013-12-16|115.36|117.69|115.36|117.69|2900
917117|722|DHIL|2013-12-13|114.59|115.68|114.59|114.99|6600
917118|722|DHIL|2013-12-12|116.56|116.56|115.3|115.85|4200
917119|722|DHIL|2013-12-11|120|120|116.53|116.53|6600
917120|722|DHIL|2013-12-10|120.15|120.81|119.55|120.22|6300
917121|722|DHIL|2013-12-09|120.02|121.61|119.23|120.01|6300
917122|722|DHIL|2013-12-06|120.54|121.89|119.46|121.54|6300
917123|722|DHIL|2013-12-05|122.47|122.47|120.89|121.49|3800
917124|722|DHIL|2013-12-04|122.16|122.7|122|122.21|3300
917125|722|DHIL|2013-12-03|121.87|123|121.52|122.33|8300
917126|722|DHIL|2013-12-02|124|124|121.7|121.86|3600
979957|778|EML|2014-01-17|16.43|16.7|16.43|16.59|900
979958|778|EML|2014-01-16|15.89|16.69|15.87|16.34|7300
979959|778|EML|2014-01-15|16.15|16.43|16.15|16.3|1100
979960|778|EML|2014-01-14|16.04|16.29|16|16.01|1300
979961|778|EML|2014-01-13|16.05|16.09|16.05|16.09|400
979962|778|EML|2014-01-10|16.03|16.36|15.86|16.25|8200
979963|778|EML|2014-01-09|16.15|16.38|15.85|16.11|3400
979964|778|EML|2014-01-08|16.11|16.44|15.87|16|9400
979965|778|EML|2014-01-07|15.9|16.39|15.9|16.39|16800
979966|778|EML|2014-01-06|16.3|16.31|15.9|16.04|12000
979967|778|EML|2014-01-03|16.43|16.43|16.16|16.23|700
979968|778|EML|2014-01-02|16.06|16.22|16.06|16.22|700
979969|778|EML|2013-12-31|16.25|16.46|15.92|15.92|6000
979970|778|EML|2013-12-30|15.99|16.34|15.99|16.34|17100
979971|778|EML|2013-12-27|16.01|16.1|16.01|16.1|5700
979972|778|EML|2013-12-26|16.25|16.25|15.45|16.09|2800
979973|778|EML|2013-12-24|16.62|16.62|16.22|16.3|5000
979974|778|EML|2013-12-23|16.15|16.71|16.15|16.4|6600
979975|778|EML|2013-12-20|16.32|16.34|16.1|16.12|4000
979976|778|EML|2013-12-19|16.25|16.37|16.1|16.37|1800
979977|778|EML|2013-12-18|15.72|16.49|15.72|16.12|17000
979978|778|EML|2013-12-17|15.8|16.21|15.56|15.8|13800
979979|778|EML|2013-12-16|16.1|16.1|15.8|15.89|5500
979980|778|EML|2013-12-13|16.09|16.09|15.8|16.05|6100
979981|778|EML|2013-12-12|16.61|16.61|15.91|16.19|6800
979982|778|EML|2013-12-11|16.57|16.63|16.15|16.35|2300
979983|778|EML|2013-12-10|16.85|16.85|16.27|16.46|47200
979984|778|EML|2013-12-09|17.31|17.45|16.85|16.85|5900
979985|778|EML|2013-12-06|17.47|17.74|17.09|17.09|3000
979986|778|EML|2013-12-05|17.4|17.4|17.4|17.4|600
979987|778|EML|2013-12-04|17.4|17.72|17.04|17.38|7200
979988|778|EML|2013-12-03|17.73|17.73|17.31|17.46|2200
979989|778|EML|2013-12-02|17.24|17.54|16.98|17.49|4900
976039|775|EROC|2014-01-17|5.97|6.03|5.91|5.93|477900
976040|775|EROC|2014-01-16|6.04|6.04|5.99|6.01|353400
976041|775|EROC|2014-01-15|6.14|6.14|5.98|6.05|406300
976042|775|EROC|2014-01-14|5.91|6.16|5.62|6.12|1309500
976043|775|EROC|2014-01-13|6.01|6.06|5.91|5.96|430400
976044|775|EROC|2014-01-10|6.01|6.08|5.98|6.05|399300
976045|775|EROC|2014-01-09|6.07|6.15|6.01|6.04|560000
976046|775|EROC|2014-01-08|6.05|6.19|6.05|6.09|813200
976047|775|EROC|2014-01-07|6.05|6.13|6.04|6.09|472900
976048|775|EROC|2014-01-06|6.21|6.24|6.03|6.05|722000
976049|775|EROC|2014-01-03|6.11|6.3|6.05|6.16|714500
976050|775|EROC|2014-01-02|5.88|6.24|5.81|6.09|1574100
976051|775|EROC|2013-12-31|5.76|6.03|5.76|5.95|2051500
976052|775|EROC|2013-12-30|5.86|5.93|5.52|5.74|3431300
976053|775|EROC|2013-12-27|6.43|6.43|5.98|5.99|1680400
976054|775|EROC|2013-12-26|6.75|6.75|6.1|6.21|3160800
976055|775|EROC|2013-12-24|6.15|6.5|6|6.35|2506800
976056|775|EROC|2013-12-23|5.98|6.17|5.34|5.92|4484000
976057|775|EROC|2013-12-20|5.44|5.55|5.26|5.26|1189400
976058|775|EROC|2013-12-19|5.26|5.49|5.25|5.48|913000
976059|775|EROC|2013-12-18|5.34|5.58|5.32|5.4|1315500
976060|775|EROC|2013-12-17|5.32|5.45|5.28|5.35|1153800
976061|775|EROC|2013-12-16|5.23|5.34|5.15|5.3|896000
976062|775|EROC|2013-12-13|5.01|5.24|5.01|5.2|882700
976063|775|EROC|2013-12-12|5.1|5.11|5.02|5.04|933400
976064|775|EROC|2013-12-11|5.17|5.21|5.11|5.12|919600
976065|775|EROC|2013-12-10|5.33|5.4|5.2|5.22|1163600
976066|775|EROC|2013-12-09|5.44|5.48|5.26|5.35|799500
976067|775|EROC|2013-12-06|5.4|5.58|5.4|5.49|834800
976068|775|EROC|2013-12-05|5.46|5.55|5.39|5.44|562500
976069|775|EROC|2013-12-04|5.6|5.65|5.43|5.53|648300
976070|775|EROC|2013-12-03|5.87|5.95|5.55|5.61|676300
976071|775|EROC|2013-12-02|6.1|6.15|5.84|5.91|799900
936034|739|DISH|2014-01-17|55.1|55.48|54.65|54.85|3047900
936035|739|DISH|2014-01-16|56.42|56.6|55.3|55.36|2162800
936036|739|DISH|2014-01-15|56.32|56.85|55.85|56.63|3075800
936037|739|DISH|2014-01-14|56.28|56.75|55.57|56.11|2049300
936038|739|DISH|2014-01-13|57.11|57.5|55.84|55.95|2446100
936039|739|DISH|2014-01-10|56.77|57.57|56.48|57.21|3095700
936040|739|DISH|2014-01-09|57.55|57.87|55.82|56.48|4491900
936041|739|DISH|2014-01-08|57.49|58.07|56.83|57.96|2778500
936042|739|DISH|2014-01-07|57.83|58.41|56.12|56.93|6054500
936043|739|DISH|2014-01-06|58.07|58.55|57.84|57.86|2551300
936044|739|DISH|2014-01-03|57.84|58.21|57.18|57.8|1374900
936045|739|DISH|2014-01-02|57.99|58.15|57.02|57.75|1724400
930824|735|DISCA|2013-12-27|89|89.26|88.56|88.95|582200
930825|735|DISCA|2013-12-26|88.91|89.12|87.97|88.69|925400
930826|735|DISCA|2013-12-24|88.22|89.15|88.15|88.87|392400
930827|735|DISCA|2013-12-23|87.98|88.75|87.96|88.42|969300
930828|735|DISCA|2013-12-20|86.67|88.5|86.03|87.75|2636500
930829|735|DISCA|2013-12-19|85.82|86.7|85.6|86.32|1159500
930830|735|DISCA|2013-12-18|83.68|86.46|83.67|86.29|1437300
930831|735|DISCA|2013-12-17|83.81|83.9|82.93|83.71|892500
930832|735|DISCA|2013-12-16|83.23|84.53|82.82|84.04|1178600
930833|735|DISCA|2013-12-13|81.69|83.55|81.69|82.45|931600
930834|735|DISCA|2013-12-12|84.27|84.45|82.88|82.94|1024900
930835|735|DISCA|2013-12-11|86.02|86.87|84.29|84.53|1548300
930836|735|DISCA|2013-12-10|85.28|86.23|84.75|85.17|891600
930837|735|DISCA|2013-12-09|85.48|85.72|83.69|85.41|1717000
930838|735|DISCA|2013-12-06|85.09|85.15|84.16|85.06|1161600
930839|735|DISCA|2013-12-05|84.18|84.82|83.52|83.99|1097900
930840|735|DISCA|2013-12-04|84.78|85.37|83.66|84.18|1382200
930841|735|DISCA|2013-12-03|85.91|86.49|84.84|85.41|1234000
930842|735|DISCA|2013-12-02|86.34|87.08|85.92|86.21|989200
954311|753|DRWI|2014-01-17|1.74|1.77|1.68|1.7|381800
954312|753|DRWI|2014-01-16|1.75|1.77|1.64|1.73|1002600
954313|753|DRWI|2014-01-15|1.57|1.81|1.51|1.75|4115000
954314|753|DRWI|2014-01-14|1.6|1.63|1.41|1.42|797400
954315|753|DRWI|2014-01-13|1.6|1.62|1.49|1.51|859400
954316|753|DRWI|2014-01-10|1.62|1.63|1.53|1.59|530900
954317|753|DRWI|2014-01-09|1.63|1.65|1.57|1.64|541400
954318|753|DRWI|2014-01-08|1.56|1.64|1.52|1.63|970200
954319|753|DRWI|2014-01-07|1.53|1.58|1.48|1.55|728300
954320|753|DRWI|2014-01-06|1.58|1.59|1.44|1.46|897300
954321|753|DRWI|2014-01-03|1.43|1.57|1.43|1.54|1652300
954322|753|DRWI|2014-01-02|1.4|1.44|1.38|1.42|417000
954323|753|DRWI|2013-12-31|1.34|1.39|1.32|1.38|345100
954324|753|DRWI|2013-12-30|1.37|1.4|1.33|1.35|583100
954325|753|DRWI|2013-12-27|1.39|1.4|1.33|1.37|475900
954326|753|DRWI|2013-12-26|1.44|1.53|1.36|1.39|865900
954327|753|DRWI|2013-12-24|1.43|1.48|1.42|1.46|439700
954328|753|DRWI|2013-12-23|1.33|1.42|1.33|1.42|683500
954329|753|DRWI|2013-12-20|1.34|1.37|1.32|1.35|311600
954330|753|DRWI|2013-12-19|1.37|1.38|1.29|1.32|664500
954331|753|DRWI|2013-12-18|1.4|1.44|1.36|1.38|796600
954332|753|DRWI|2013-12-17|1.33|1.48|1.33|1.39|1571100
954333|753|DRWI|2013-12-16|1.32|1.34|1.29|1.31|212000
954334|753|DRWI|2013-12-13|1.32|1.32|1.27|1.3|444000
954335|753|DRWI|2013-12-12|1.3|1.36|1.29|1.32|506300
954336|753|DRWI|2013-12-11|1.37|1.4|1.27|1.28|921700
954337|753|DRWI|2013-12-10|1.45|1.53|1.35|1.38|3784800
954338|753|DRWI|2013-12-09|1.28|1.43|1.25|1.41|2378900
954339|753|DRWI|2013-12-06|1.22|1.25|1.2|1.21|343100
954340|753|DRWI|2013-12-05|1.26|1.29|1.21|1.22|437100
954341|753|DRWI|2013-12-04|1.2|1.32|1.2|1.25|608700
954342|753|DRWI|2013-12-03|1.18|1.21|1.16|1.21|240400
954343|753|DRWI|2013-12-02|1.22|1.24|1.16|1.21|242000
915788|721|DMND|2014-01-17|25.52|25.7|25.17|25.17|294700
915789|721|DMND|2014-01-16|25.72|26.02|25.15|25.56|522600
915790|721|DMND|2014-01-15|25.22|25.88|25.22|25.87|466100
915791|721|DMND|2014-01-14|25.3|25.64|25.19|25.22|214500
915792|721|DMND|2014-01-13|25.83|25.9|25.16|25.24|208900
915793|721|DMND|2014-01-10|25.34|25.98|25.16|25.85|335100
915794|721|DMND|2014-01-09|25.29|25.85|24.92|25.36|316300
915795|721|DMND|2014-01-08|25.23|25.61|24.98|25.29|260600
915796|721|DMND|2014-01-07|25.04|25.78|24.95|25.35|190600
915797|721|DMND|2014-01-06|25.35|25.35|24.97|25.04|275500
915798|721|DMND|2014-01-03|25.15|25.47|24.95|25.27|184600
915799|721|DMND|2014-01-02|25.74|25.8|24.97|25.14|392200
915800|721|DMND|2013-12-31|26|26.39|25.69|25.84|231400
915801|721|DMND|2013-12-30|25.35|26.05|25.31|26.05|345500
915802|721|DMND|2013-12-27|25|25.5|24.75|25.31|230600
915803|721|DMND|2013-12-26|25.06|25.24|24.84|25|193500
915804|721|DMND|2013-12-24|24.78|25.22|24.7|25.02|142400
915805|721|DMND|2013-12-23|24.5|24.89|24.16|24.86|434500
915806|721|DMND|2013-12-20|24.89|25.08|24.46|24.49|895600
915807|721|DMND|2013-12-19|25.62|25.87|24.77|24.99|479900
915808|721|DMND|2013-12-18|25.88|26.07|25.12|25.76|462800
915809|721|DMND|2013-12-17|25.75|26.1|25.4|25.91|758800
915810|721|DMND|2013-12-16|26.1|26.12|25.23|26.01|522300
915811|721|DMND|2013-12-13|25.61|26.16|25.37|26.01|349400
915812|721|DMND|2013-12-12|25.6|25.83|25.4|25.57|310000
915813|721|DMND|2013-12-11|25.71|25.81|25.42|25.63|288700
962582|762|DXPE|2013-12-18|105.12|107.73|105.12|107.22|97100
962583|762|DXPE|2013-12-17|106.4|106.4|104.91|105.19|160000
962584|762|DXPE|2013-12-16|105.08|106.91|104.58|106.1|54600
962585|762|DXPE|2013-12-13|102.43|104.71|102.01|104.3|66000
962586|762|DXPE|2013-12-12|100.71|103.22|100.1|102.58|37400
962587|762|DXPE|2013-12-11|103.53|104.05|100.41|100.76|94600
962588|762|DXPE|2013-12-10|97.78|102.46|97.78|101.89|70600
962589|762|DXPE|2013-12-09|97.39|98.38|96.88|97.48|67900
962590|762|DXPE|2013-12-06|97.97|99|97.41|98.05|54400
962591|762|DXPE|2013-12-05|96.69|97.78|96.43|97.36|65500
962592|762|DXPE|2013-12-04|96.7|97.54|95.45|96.79|46800
962593|762|DXPE|2013-12-03|97.11|97.24|95.62|96.81|53400
962594|762|DXPE|2013-12-02|98.1|100.99|95.59|95.82|76500
1000628|795|EMITF|2014-01-17|1.13|1.13|1.06|1.06|9700
1000629|795|EMITF|2014-01-16|1.05|1.12|1|1.07|38200
1000630|795|EMITF|2014-01-15|1.14|1.15|1.06|1.08|36100
1000631|795|EMITF|2014-01-14|1.07|1.3|1.07|1.15|52700
1000632|795|EMITF|2014-01-13|1.03|1.06|1|1.02|20200
1000633|795|EMITF|2014-01-10|1.08|1.08|1|1.07|24600
1000634|795|EMITF|2014-01-09|1.05|1.08|0.99|1.07|18200
1000635|795|EMITF|2014-01-08|1.16|1.16|1.06|1.06|30900
1000636|795|EMITF|2014-01-07|1.25|1.26|1.14|1.15|38400
1000637|795|EMITF|2014-01-06|1.25|1.31|1.25|1.28|37200
1000638|795|EMITF|2014-01-03|1.3|1.43|1.25|1.32|54100
1000639|795|EMITF|2014-01-02|1.22|1.38|1.2|1.31|132400
1000640|795|EMITF|2013-12-31|1.1|1.24|1.1|1.21|135300
1000641|795|EMITF|2013-12-30|0.94|0.99|0.92|0.97|64400
1000642|795|EMITF|2013-12-27|0.7|0.7|0.69|0.69|26400
1000643|795|EMITF|2013-12-26|0.72|0.72|0.68|0.7|15200
1000644|795|EMITF|2013-12-24|0.72|0.78|0.72|0.77|2700
1000645|795|EMITF|2013-12-23|0.7|0.76|0.69|0.71|19300
1000646|795|EMITF|2013-12-20|0.71|0.71|0.71|0.71|4700
1000647|795|EMITF|2013-12-19|0.73|0.73|0.68|0.7|14300
1000648|795|EMITF|2013-12-18|0.73|0.74|0.7|0.7|10400
1000649|795|EMITF|2013-12-17|0.69|0.74|0.69|0.73|11600
1000650|795|EMITF|2013-12-16|0.75|0.76|0.73|0.74|33400
1000651|795|EMITF|2013-12-13|0.9|0.9|0.86|0.88|5900
1000652|795|EMITF|2013-12-12|0.96|1.07|0.78|0.9|45100
1000653|795|EMITF|2013-12-11|1|1.01|0.99|1|30300
1000654|795|EMITF|2013-12-10|1.03|1.04|0.98|1|43800
1000655|795|EMITF|2013-12-09|1.07|1.08|1.05|1.08|12200
1000656|795|EMITF|2013-12-06|0.98|1.08|0.98|1.05|14000
1000657|795|EMITF|2013-12-05|1.01|1.06|1.01|1.03|11600
1000658|795|EMITF|2013-12-04|1.14|1.14|1.08|1.08|8900
1000659|795|EMITF|2013-12-03|1.1|1.12|1.03|1.1|24000
1000660|795|EMITF|2013-12-02|1.09|1.14|1.09|1.1|10800
996710|792|EGAN|2014-01-17|10.26|10.26|10.1|10.2|44200
996711|792|EGAN|2014-01-16|10.28|10.3|10.19|10.26|48000
996712|792|EGAN|2014-01-15|10.39|10.42|10.25|10.28|92800
996713|792|EGAN|2014-01-14|10.25|10.5|10.18|10.39|75500
996714|792|EGAN|2014-01-13|10.16|10.23|10.07|10.17|111800
996715|792|EGAN|2014-01-10|10.32|10.32|10.07|10.24|51400
996716|792|EGAN|2014-01-09|10.08|10.33|10|10.26|76700
996717|792|EGAN|2014-01-08|10.36|10.36|9.88|10|370800
996718|792|EGAN|2014-01-07|10.85|10.96|10.36|10.41|194300
996719|792|EGAN|2014-01-06|10.75|11.04|10.6|10.7|193900
996720|792|EGAN|2014-01-03|10.27|10.83|10.27|10.72|75900
996721|792|EGAN|2014-01-02|10.2|10.27|10|10.23|56700
996722|792|EGAN|2013-12-31|10.04|10.32|10|10.24|414200
996723|792|EGAN|2013-12-30|10.1|10.18|9.89|10.15|110400
996724|792|EGAN|2013-12-27|10.18|10.45|10.05|10.16|53900
996725|792|EGAN|2013-12-26|10.13|10.31|10.02|10.14|85900
996726|792|EGAN|2013-12-24|10.13|10.15|10.01|10.12|22300
996727|792|EGAN|2013-12-23|10.1|10.18|9.98|10.13|78700
996728|792|EGAN|2013-12-20|10.08|10.39|10.05|10.1|209700
996729|792|EGAN|2013-12-19|10.15|10.36|10.01|10.07|91200
996730|792|EGAN|2013-12-18|10.1|10.21|10.01|10.15|82700
996731|792|EGAN|2013-12-17|10.15|10.19|10|10.12|145600
996732|792|EGAN|2013-12-16|10.58|11|9.98|10.18|121100
996733|792|EGAN|2013-12-13|10.62|10.75|10.36|10.51|178000
996734|792|EGAN|2013-12-12|10.82|10.82|10.5|10.57|69400
996735|792|EGAN|2013-12-11|11.16|11.42|10.72|10.78|104900
996736|792|EGAN|2013-12-10|11.3|11.34|11.04|11.09|107800
996737|792|EGAN|2013-12-09|11.34|11.66|11.24|11.28|117400
996738|792|EGAN|2013-12-06|11.1|11.42|10.95|11.29|99300
996739|792|EGAN|2013-12-05|11.08|11.17|11|11.14|37400
996740|792|EGAN|2013-12-04|11|11.11|10.99|11.05|53600
996741|792|EGAN|2013-12-03|11.15|11.4|11|11.09|123800
936046|739|DISH|2013-12-31|58.01|58.3|57.32|57.92|1235000
936047|739|DISH|2013-12-30|57.56|57.76|57.19|57.73|1105000
936048|739|DISH|2013-12-27|57.69|58.14|57.31|57.68|986800
936049|739|DISH|2013-12-26|57.32|57.84|57.13|57.61|956000
936050|739|DISH|2013-12-24|56.72|57.36|56.59|57.25|674300
936051|739|DISH|2013-12-23|56.92|57.04|56.33|56.6|1369600
936052|739|DISH|2013-12-20|56.01|57.18|55.6|56.49|10522000
936053|739|DISH|2013-12-19|55.26|56.31|55.06|55.83|2115700
936054|739|DISH|2013-12-18|54.99|55.46|54.04|55.29|2438800
936055|739|DISH|2013-12-17|53.96|55.57|53.48|54.99|4224000
936056|739|DISH|2013-12-16|54.05|54.19|53.37|53.64|2213300
936057|739|DISH|2013-12-13|53.43|54.14|53.13|53.29|3393200
936058|739|DISH|2013-12-12|53.47|54.2|52.75|53.03|3920600
936059|739|DISH|2013-12-11|54.58|55.13|53.62|53.76|3510500
936060|739|DISH|2013-12-10|54.51|54.92|54.21|54.44|1434900
936061|739|DISH|2013-12-09|55.1|55.37|54.5|54.64|1663400
936062|739|DISH|2013-12-06|54.28|55.1|53.96|54.77|2338900
936063|739|DISH|2013-12-05|53.56|54.2|53.37|54.09|1941300
936064|739|DISH|2013-12-04|53.33|53.7|52.55|53.56|2191300
936065|739|DISH|2013-12-03|53.73|53.97|53.3|53.73|1334100
936066|739|DISH|2013-12-02|54.05|54.34|53.56|53.84|1303900
960879|760|DRTX|2014-01-17|12.9|12.99|12.8|12.88|103800
960880|760|DRTX|2014-01-16|12.89|12.99|12.63|12.9|106500
960881|760|DRTX|2014-01-15|12.72|12.88|12.33|12.75|96200
960882|760|DRTX|2014-01-14|12.09|12.69|12.09|12.63|144100
960883|760|DRTX|2014-01-13|12.23|12.78|11.91|12.02|206500
960884|760|DRTX|2014-01-10|11.69|12.38|11.69|12.2|206000
960885|760|DRTX|2014-01-09|11.8|11.98|11.57|11.68|133400
960886|760|DRTX|2014-01-08|11.83|11.99|11.58|11.71|160500
960887|760|DRTX|2014-01-07|12.54|12.67|11.65|11.88|387300
960888|760|DRTX|2014-01-06|12.92|12.92|12.37|12.44|143200
960889|760|DRTX|2014-01-03|12.86|12.91|12.34|12.81|140600
960890|760|DRTX|2014-01-02|12.8|13.14|12.71|12.86|97100
960891|760|DRTX|2013-12-31|13.07|13.07|12.76|12.79|79000
960892|760|DRTX|2013-12-30|12.64|13.21|12.58|12.97|87200
960893|760|DRTX|2013-12-27|12.77|12.95|12.26|12.61|110300
960894|760|DRTX|2013-12-26|12.87|12.97|12.65|12.72|41100
960895|760|DRTX|2013-12-24|12.94|12.94|12.65|12.71|67500
960896|760|DRTX|2013-12-23|12.01|12.84|12.01|12.75|104900
960897|760|DRTX|2013-12-20|12.26|12.4|12|12.06|211200
960898|760|DRTX|2013-12-19|12.21|12.4|12.18|12.2|54800
960899|760|DRTX|2013-12-18|12.05|12.19|11.63|12.18|150900
960900|760|DRTX|2013-12-17|12.25|12.28|11.82|12.07|141300
960901|760|DRTX|2013-12-16|12.18|12.56|11.84|12.22|105700
960902|760|DRTX|2013-12-13|12.02|12.3|11.9|12.18|95100
960903|760|DRTX|2013-12-12|11.52|12.32|11.28|12.02|192500
960904|760|DRTX|2013-12-11|11.63|11.72|11.29|11.57|107400
960905|760|DRTX|2013-12-10|11.55|11.74|11.35|11.64|121900
960906|760|DRTX|2013-12-09|11.3|11.85|10.92|11.54|230200
960907|760|DRTX|2013-12-06|11.25|11.79|11.18|11.29|118700
960908|760|DRTX|2013-12-05|11.16|11.16|10.83|10.97|102500
960909|760|DRTX|2013-12-04|11.07|11.27|10.68|11.18|117000
960910|760|DRTX|2013-12-03|11.2|11.7|10.9|11.06|197000
960911|760|DRTX|2013-12-02|11.75|11.75|10.51|11.31|414100
949087|749|HILL|2014-01-17|4.84|5.07|4.53|4.96|1596900
949088|749|HILL|2014-01-16|4.46|4.8|4.43|4.78|971500
949089|749|HILL|2014-01-15|4.43|4.52|4.26|4.46|380700
949090|749|HILL|2014-01-14|4.21|4.45|3.95|4.38|631500
949091|749|HILL|2014-01-13|4.3|4.55|4.13|4.22|1178100
949092|749|HILL|2014-01-10|4.01|4.45|3.99|4.25|1167500
949093|749|HILL|2014-01-09|3.46|4.35|3.44|4|3092400
949094|749|HILL|2014-01-08|3.46|3.5|3.43|3.47|189400
949095|749|HILL|2014-01-07|3.24|3.49|3.22|3.45|326000
949096|749|HILL|2014-01-06|3.26|3.3|3.18|3.25|199400
949097|749|HILL|2014-01-03|3.21|3.33|3.21|3.27|74700
949098|749|HILL|2014-01-02|3.33|3.34|3.17|3.22|217000
949099|749|HILL|2013-12-31|3.41|3.41|3.3|3.37|230000
949100|749|HILL|2013-12-30|3.28|3.38|3.23|3.37|196700
949101|749|HILL|2013-12-27|3.22|3.27|3.16|3.25|116200
949102|749|HILL|2013-12-26|3.25|3.3|3.22|3.27|93900
949103|749|HILL|2013-12-24|3.26|3.3|3.22|3.25|150300
949104|749|HILL|2013-12-23|3.15|3.3|3.15|3.26|439700
949105|749|HILL|2013-12-20|2.96|3.1|2.92|3.05|426700
949106|749|HILL|2013-12-19|2.93|2.95|2.86|2.93|112800
949107|749|HILL|2013-12-18|3|3|2.88|2.96|230300
949108|749|HILL|2013-12-17|2.83|2.99|2.79|2.98|349200
949109|749|HILL|2013-12-16|2.69|2.84|2.69|2.81|170800
949110|749|HILL|2013-12-13|2.66|2.72|2.66|2.7|90700
941251|743|DNBF|2014-01-17|20.1|20.25|20.1|20.25|1100
941252|743|DNBF|2014-01-16|20.25|20.25|20.25|20.25|1400
941253|743|DNBF|2014-01-15|20|20|20|20|200
941254|743|DNBF|2014-01-14|20.5|20.65|20.5|20.65|1000
941255|743|DNBF|2014-01-13|20.5|20.5|20.5|20.5|100
941256|743|DNBF|2014-01-10|20.48|20.48|20.48|20.48|100
941257|743|DNBF|2014-01-09|20.7|20.7|20.7|20.7|1500
941258|743|DNBF|2014-01-08|20.75|20.75|20.75|20.75|0
941259|743|DNBF|2014-01-07|20.75|20.75|20.75|20.75|0
941260|743|DNBF|2014-01-06|20.75|20.75|20.75|20.75|0
941261|743|DNBF|2014-01-03|20.75|20.75|20.75|20.75|0
941262|743|DNBF|2014-01-02|20.75|20.75|20.75|20.75|0
941263|743|DNBF|2013-12-31|20.75|20.75|20.75|20.75|0
941264|743|DNBF|2013-12-30|20.75|20.75|20.75|20.75|0
941265|743|DNBF|2013-12-27|20|20.75|20|20.75|400
941266|743|DNBF|2013-12-26|20.75|20.75|20.75|20.75|0
941267|743|DNBF|2013-12-24|20.75|20.75|20.75|20.75|0
941268|743|DNBF|2013-12-23|20.75|20.75|20.75|20.75|500
941269|743|DNBF|2013-12-20|19.05|19.05|19.05|19.05|300
941270|743|DNBF|2013-12-19|20.43|20.43|20.43|20.43|0
941271|743|DNBF|2013-12-18|20.43|20.43|20.43|20.43|0
941272|743|DNBF|2013-12-17|20.43|20.43|20.43|20.43|400
941273|743|DNBF|2013-12-16|20|20.01|20|20|1300
941274|743|DNBF|2013-12-13|18.55|20.4|18.51|20.4|500
941275|743|DNBF|2013-12-12|19.8|19.8|19.8|19.8|0
941276|743|DNBF|2013-12-11|19.8|19.8|19.8|19.8|0
941277|743|DNBF|2013-12-10|19.8|19.8|19.8|19.8|0
941278|743|DNBF|2013-12-09|19.8|19.8|19.8|19.8|0
941279|743|DNBF|2013-12-06|19.8|19.8|19.8|19.8|0
941280|743|DNBF|2013-12-05|19.63|19.8|19.63|19.8|300
941281|743|DNBF|2013-12-04|19.81|19.81|19.81|19.81|0
941282|743|DNBF|2013-12-03|19.81|19.81|19.81|19.81|0
941283|743|DNBF|2013-12-02|19.6|19.81|19.6|19.81|1300
928198|733|DIOD|2014-01-17|24.06|24.36|23.97|24|224400
928199|733|DIOD|2014-01-16|24.66|24.85|24.09|24.19|204200
928200|733|DIOD|2014-01-15|24.23|24.89|24.23|24.68|182200
928201|733|DIOD|2014-01-14|23.98|24.5|23.96|24.23|239100
928202|733|DIOD|2014-01-13|23.75|24.33|23.6|23.73|293700
928203|733|DIOD|2014-01-10|23.68|23.95|23.33|23.82|192500
928204|733|DIOD|2014-01-09|23.71|23.75|23.38|23.62|157600
928205|733|DIOD|2014-01-08|23.22|24.08|23.19|23.69|343100
928206|733|DIOD|2014-01-07|22.93|23.63|22.51|23.18|225600
928207|733|DIOD|2014-01-06|23|23|22.55|22.9|175400
928208|733|DIOD|2014-01-03|22.91|23.15|22.64|22.95|154500
928209|733|DIOD|2014-01-02|23.42|23.42|22.76|22.9|192700
928210|733|DIOD|2013-12-31|23.45|23.78|23.22|23.56|235600
928211|733|DIOD|2013-12-30|23.16|23.5|23.16|23.38|253100
928212|733|DIOD|2013-12-27|23.1|23.31|22.97|23.16|172700
928213|733|DIOD|2013-12-26|23.24|23.44|22.96|22.96|122600
928214|733|DIOD|2013-12-24|22.99|23.35|22.99|23.17|84200
928215|733|DIOD|2013-12-23|23.24|23.49|22.98|23.03|192300
928216|733|DIOD|2013-12-20|22.88|23.62|22.58|23.14|757500
928217|733|DIOD|2013-12-19|22.52|22.88|22.3|22.77|299100
928218|733|DIOD|2013-12-18|22.2|22.51|21.97|22.5|321500
928219|733|DIOD|2013-12-17|21.93|22.3|21.87|22.19|164400
928220|733|DIOD|2013-12-16|21.63|22.13|21.5|21.87|226800
928221|733|DIOD|2013-12-13|21.32|21.8|21.28|21.51|251500
928222|733|DIOD|2013-12-12|21.71|22.04|21.21|21.23|296500
928223|733|DIOD|2013-12-11|21.94|21.98|21.62|21.77|369300
928224|733|DIOD|2013-12-10|20.67|22.43|20.62|21.84|551400
928225|733|DIOD|2013-12-09|20.5|20.75|20.32|20.53|275100
928226|733|DIOD|2013-12-06|20.4|20.75|20.23|20.54|300600
928227|733|DIOD|2013-12-05|20.2|20.47|20.06|20.2|161000
928228|733|DIOD|2013-12-04|20.4|20.81|20.07|20.23|206900
928229|733|DIOD|2013-12-03|20.08|20.5|19.88|20.45|262000
928230|733|DIOD|2013-12-02|20.45|20.51|20.04|20.17|238000
951699|751|DBLEP|2014-01-17|23.4|23.9|23.24|23.24|7400
951700|751|DBLEP|2014-01-16|23.71|23.71|23.4|23.6|11800
951701|751|DBLEP|2014-01-15|23.63|23.98|23.44|23.45|5000
951702|751|DBLEP|2014-01-14|23.63|23.7|23.41|23.45|5600
951703|751|DBLEP|2014-01-13|23.71|23.72|23.4|23.4|7600
951704|751|DBLEP|2014-01-10|23.79|23.97|23.71|23.76|6000
951705|751|DBLEP|2014-01-09|23.79|23.98|23.6|23.71|3100
951706|751|DBLEP|2014-01-08|23.6|23.99|23.6|23.79|5500
951707|751|DBLEP|2014-01-07|23.4|23.75|23.4|23.5|9800
951708|751|DBLEP|2014-01-06|23.4|23.4|23.1|23.39|6000
951709|751|DBLEP|2014-01-03|23.15|23.3|23.15|23.2|8400
951710|751|DBLEP|2014-01-02|23.14|23.42|23.14|23.15|8000
915814|721|DMND|2013-12-10|25.98|26|25.45|25.76|355100
915815|721|DMND|2013-12-09|25.75|26.13|25.38|26.01|572700
915816|721|DMND|2013-12-06|24|26.23|23.62|25.79|1365100
915817|721|DMND|2013-12-05|24.48|24.71|23.93|24.14|434400
915818|721|DMND|2013-12-04|23.39|24.6|23.39|24.45|382700
915819|721|DMND|2013-12-03|24.18|24.58|23.37|23.41|347000
915820|721|DMND|2013-12-02|24.73|24.95|24.18|24.2|239400
918400|723|FANG|2014-01-17|48.9|49.44|47.63|48.51|747300
918401|723|FANG|2014-01-16|48.02|48.88|47.25|48.61|503600
918402|723|FANG|2014-01-15|47.27|48.76|47.21|48.02|925800
918403|723|FANG|2014-01-14|44.55|47.12|44.02|47.01|908300
918404|723|FANG|2014-01-13|46.03|47.14|44.05|44.43|817400
918405|723|FANG|2014-01-10|45.43|47.2|45.25|46.97|1066600
918406|723|FANG|2014-01-09|47.66|48.07|44.85|45.52|1103300
918407|723|FANG|2014-01-08|48.39|48.73|46.91|47.61|534800
918408|723|FANG|2014-01-07|48.8|50.04|47.92|48.39|727600
918409|723|FANG|2014-01-06|49|49.25|47.04|48.57|1434000
918410|723|FANG|2014-01-03|51.23|52.3|48.01|49.18|1258300
918411|723|FANG|2014-01-02|52.63|53.58|49.55|51.16|714300
918412|723|FANG|2013-12-31|51.85|53.75|51.56|52.88|611000
918413|723|FANG|2013-12-30|53.2|53.8|51.72|51.93|598200
918414|723|FANG|2013-12-27|52.8|53.83|52.04|53.34|377300
918415|723|FANG|2013-12-26|52.16|53.17|51.6|52.73|488200
918416|723|FANG|2013-12-24|52.02|52.39|51.67|52.02|300200
918417|723|FANG|2013-12-23|50.52|52.29|50.11|52.1|877300
918418|723|FANG|2013-12-20|49.99|51.28|49.49|50.79|1472400
918419|723|FANG|2013-12-19|46.87|49.9|45.82|49.8|1047800
918420|723|FANG|2013-12-18|46.02|47.92|45.38|46.34|751100
918421|723|FANG|2013-12-17|45.22|46.63|44.27|46.12|587700
918422|723|FANG|2013-12-16|45.16|46.19|44.66|45.49|499700
918423|723|FANG|2013-12-13|45.13|45.44|43.47|44.73|672000
918424|723|FANG|2013-12-12|45.42|46.37|44.78|44.96|386700
918425|723|FANG|2013-12-11|45.93|46.21|45|45.11|743000
918426|723|FANG|2013-12-10|45.21|47.49|45.15|46|753000
918427|723|FANG|2013-12-09|46.29|46.81|44.21|45.07|1388500
918428|723|FANG|2013-12-06|50.53|50.81|45.84|46.18|1472900
918429|723|FANG|2013-12-05|50.29|51.22|48.76|49.2|663500
918430|723|FANG|2013-12-04|50|51.33|49.55|50.45|561400
918431|723|FANG|2013-12-03|50.45|52.17|49.4|50.23|928700
918432|723|FANG|2013-12-02|49.92|51.11|49.05|50.37|527000
913176|719|DXCM|2014-01-17|37.7|37.72|36.92|37.36|762600
913177|719|DXCM|2014-01-16|37.1|37.8|36.99|37.63|593100
913178|719|DXCM|2014-01-15|37.18|37.38|36.51|37.07|624700
913179|719|DXCM|2014-01-14|37.55|37.84|36.23|36.92|1020500
913180|719|DXCM|2014-01-13|36.84|38.13|36.78|37.25|977700
913181|719|DXCM|2014-01-10|36.71|37.26|36.5|37.05|802300
913182|719|DXCM|2014-01-09|35.47|36.69|35.27|36.64|727400
913183|719|DXCM|2014-01-08|35.5|35.58|35.21|35.48|652300
913184|719|DXCM|2014-01-07|34.81|35.58|34.81|35.47|507400
913185|719|DXCM|2014-01-06|35.02|35.45|34.7|35.01|637500
913186|719|DXCM|2014-01-03|34.49|35.15|34.49|34.8|648500
913187|719|DXCM|2014-01-02|35.25|35.64|34.13|34.75|582800
913188|719|DXCM|2013-12-31|35.29|35.93|35.21|35.41|402200
913189|719|DXCM|2013-12-30|35.13|35.77|34.79|35.33|276500
913190|719|DXCM|2013-12-27|34.79|35.39|34.64|35.06|364400
913191|719|DXCM|2013-12-26|34.11|34.75|33.74|34.62|452900
913192|719|DXCM|2013-12-24|33.81|34.2|33.65|34.05|319400
913193|719|DXCM|2013-12-23|34.56|34.99|33.61|33.88|505100
913194|719|DXCM|2013-12-20|33.61|34.56|33.53|34.37|945000
913195|719|DXCM|2013-12-19|34.37|34.59|32.88|33.42|805900
913196|719|DXCM|2013-12-18|34.28|34.79|34|34.34|761200
913197|719|DXCM|2013-12-17|34.4|34.48|33.86|34.27|234200
913198|719|DXCM|2013-12-16|34.52|34.9|34.06|34.38|443400
913199|719|DXCM|2013-12-13|34.56|34.9|34.14|34.5|552800
913200|719|DXCM|2013-12-12|33.93|35.08|33.63|34.6|984300
913201|719|DXCM|2013-12-11|33.44|34.08|33.15|33.56|505400
913202|719|DXCM|2013-12-10|34.26|34.26|33.03|33.3|612400
913203|719|DXCM|2013-12-09|34.75|34.8|34.05|34.27|549600
913204|719|DXCM|2013-12-06|34.59|34.81|33.87|34.65|532400
913205|719|DXCM|2013-12-05|34.57|35.37|34.37|34.44|532100
913206|719|DXCM|2013-12-04|34.24|35.47|34|34.58|903500
913207|719|DXCM|2013-12-03|33.88|34.6|33.51|34.31|768200
913208|719|DXCM|2013-12-02|32.87|35.97|32.87|34.03|782600
925586|731|DRIV|2014-01-17|18.53|18.99|18.02|18.38|116200
925587|731|DRIV|2014-01-16|18.5|18.72|18.44|18.6|171700
925588|731|DRIV|2014-01-15|18.48|18.67|18.46|18.53|151000
925589|731|DRIV|2014-01-14|18.17|18.5|18.11|18.46|99000
925590|731|DRIV|2014-01-13|18.35|18.43|17.93|18.12|224100
996742|792|EGAN|2013-12-02|11.47|11.52|11.05|11.18|152300
956923|756|DSKX|2014-01-17|2.38|2.42|2.29|2.33|21800
956924|756|DSKX|2014-01-16|2.36|2.43|2.26|2.33|22400
956925|756|DSKX|2014-01-15|2.48|2.48|2.37|2.4|29900
956926|756|DSKX|2014-01-14|2.5|2.74|2.5|2.5|167200
956927|756|DSKX|2014-01-13|2.47|2.47|2.39|2.39|18100
956928|756|DSKX|2014-01-10|2.5|2.5|2.27|2.42|34500
956929|756|DSKX|2014-01-09|2.35|2.5|2.31|2.5|75700
956930|756|DSKX|2014-01-08|2.35|2.35|2.3|2.35|26100
956931|756|DSKX|2014-01-07|2.32|2.42|2.3|2.3|12800
956932|756|DSKX|2014-01-06|2.4|2.41|2.3|2.32|22200
956933|756|DSKX|2014-01-03|2.42|2.46|2.31|2.45|8500
956934|756|DSKX|2014-01-02|2.45|2.47|2.37|2.47|35800
956935|756|DSKX|2013-12-31|2.36|2.47|2.34|2.45|20300
956936|756|DSKX|2013-12-30|2.3|2.47|2.26|2.42|44300
956937|756|DSKX|2013-12-27|2.31|2.31|2.19|2.19|10400
956938|756|DSKX|2013-12-26|2.37|2.37|2.22|2.31|36300
956939|756|DSKX|2013-12-24|2.37|2.37|2.3|2.3|1600
956940|756|DSKX|2013-12-23|2.33|2.38|2.22|2.38|3100
956941|756|DSKX|2013-12-20|2.39|2.49|2.26|2.26|17100
956942|756|DSKX|2013-12-19|2.48|2.5|2.48|2.5|1200
956943|756|DSKX|2013-12-18|2.4|2.48|2.31|2.48|13700
956944|756|DSKX|2013-12-17|2.5|2.5|2.22|2.45|17900
956945|756|DSKX|2013-12-16|2.49|2.6|2.2|2.6|51400
956946|756|DSKX|2013-12-13|2.32|2.55|2.25|2.49|49000
956947|756|DSKX|2013-12-12|2.08|2.38|2.08|2.32|78100
956948|756|DSKX|2013-12-11|1.93|2.18|1.77|2.05|52200
956949|756|DSKX|2013-12-10|1.8|1.95|1.79|1.82|3400
956950|756|DSKX|2013-12-09|1.84|2|1.83|1.89|2700
956951|756|DSKX|2013-12-06|1.9|1.9|1.9|1.9|700
956952|756|DSKX|2013-12-05|1.94|1.95|1.82|1.94|3400
956953|756|DSKX|2013-12-04|1.96|1.96|1.83|1.96|500
956954|756|DSKX|2013-12-03|1.83|1.93|1.79|1.93|5700
956955|756|DSKX|2013-12-02|2|2.02|1.9|1.97|2500
978651|777|EWBC|2014-01-17|34.43|34.89|34.38|34.82|463100
978652|777|EWBC|2014-01-16|34.59|34.82|34.21|34.36|415900
978653|777|EWBC|2014-01-15|34.63|34.92|34.52|34.59|315900
978654|777|EWBC|2014-01-14|33.93|34.57|33.71|34.54|705500
978655|777|EWBC|2014-01-13|34.1|34.28|33.71|33.82|949000
978656|777|EWBC|2014-01-10|34.32|34.38|33.95|34.15|713700
978657|777|EWBC|2014-01-09|34.4|34.64|34.27|34.38|637700
978658|777|EWBC|2014-01-08|34.46|34.61|34.21|34.35|529500
978659|777|EWBC|2014-01-07|34.28|34.8|34.25|34.49|585000
978660|777|EWBC|2014-01-06|34.78|35.12|34.25|34.26|406000
978661|777|EWBC|2014-01-03|34.5|34.67|34.32|34.6|483300
978662|777|EWBC|2014-01-02|34.9|34.9|34.33|34.41|411700
978663|777|EWBC|2013-12-31|35.01|35.04|34.83|34.97|330100
978664|777|EWBC|2013-12-30|35.03|35.14|34.83|34.97|291000
978665|777|EWBC|2013-12-27|35.2|35.31|34.92|35.03|231900
978666|777|EWBC|2013-12-26|35.26|35.43|35.06|35.06|211000
978667|777|EWBC|2013-12-24|35.04|35.32|34.88|35.15|179800
978668|777|EWBC|2013-12-23|34.68|35.16|34.57|35.05|546600
978669|777|EWBC|2013-12-20|34.25|34.58|34.08|34.48|1831600
978670|777|EWBC|2013-12-19|34.32|34.39|34.03|34.23|488200
978671|777|EWBC|2013-12-18|33.97|34.39|33.69|34.37|750100
978672|777|EWBC|2013-12-17|34.25|34.25|33.8|34.01|465100
978673|777|EWBC|2013-12-16|34.02|34.49|33.84|34.35|568000
978674|777|EWBC|2013-12-13|34.44|34.59|33.83|34|438200
978675|777|EWBC|2013-12-12|33.87|34.5|33.87|34.31|850700
978676|777|EWBC|2013-12-11|34.16|34.23|33.87|33.91|711900
978677|777|EWBC|2013-12-10|34.26|34.72|34.1|34.24|563400
978678|777|EWBC|2013-12-09|34.49|34.69|34.26|34.49|624000
978679|777|EWBC|2013-12-06|34.11|34.75|34.11|34.51|447800
978680|777|EWBC|2013-12-05|33.45|33.96|33.4|33.85|803700
978681|777|EWBC|2013-12-04|33.31|33.68|33.1|33.54|570700
978682|777|EWBC|2013-12-03|33.87|34.07|33.14|33.38|607100
978683|777|EWBC|2013-12-02|34.27|34.7|34.04|34.05|719600
966525|766|DRCO|2014-01-17|11.47|11.48|11.47|11.48|29000
966526|766|DRCO|2014-01-16|11.48|11.49|11.47|11.49|68700
966527|766|DRCO|2014-01-15|11.47|11.49|11.47|11.48|47900
966528|766|DRCO|2014-01-14|11.47|11.49|11.47|11.47|69800
966529|766|DRCO|2014-01-13|11.47|11.48|11.47|11.47|113300
966530|766|DRCO|2014-01-10|11.46|11.47|11.46|11.46|46200
966531|766|DRCO|2014-01-09|11.46|11.48|11.46|11.46|115800
966532|766|DRCO|2014-01-08|11.46|11.47|11.46|11.47|28700
966533|766|DRCO|2014-01-07|11.46|11.47|11.46|11.47|208400
966534|766|DRCO|2014-01-06|11.48|11.48|11.46|11.47|61900
966535|766|DRCO|2014-01-03|11.46|11.48|11.45|11.47|133700
951711|751|DBLEP|2013-12-31|23.45|23.5|23.11|23.11|5500
951712|751|DBLEP|2013-12-30|23.22|23.45|23.11|23.45|6100
951713|751|DBLEP|2013-12-27|23.15|23.44|23.15|23.28|6600
951714|751|DBLEP|2013-12-26|23.26|23.3|23.15|23.15|4300
951715|751|DBLEP|2013-12-24|23.25|23.31|23.01|23.25|4200
951716|751|DBLEP|2013-12-23|23|23.2|23|23.02|6600
951717|751|DBLEP|2013-12-20|22.9|23.19|22.9|23.18|6500
951718|751|DBLEP|2013-12-19|22.82|23.39|22.82|22.9|3300
951719|751|DBLEP|2013-12-18|22.83|23.44|22.5|23.24|9700
951720|751|DBLEP|2013-12-17|23.5|23.5|22.66|22.76|3900
951721|751|DBLEP|2013-12-16|23.18|23.54|23.02|23.54|6600
951722|751|DBLEP|2013-12-13|23.5|23.5|23.3|23.36|3300
951723|751|DBLEP|2013-12-12|23.2|23.35|23.2|23.25|1500
951724|751|DBLEP|2013-12-11|23.26|23.49|23.21|23.31|6000
951725|751|DBLEP|2013-12-10|23|23.35|22.99|23.2|8100
951726|751|DBLEP|2013-12-09|23|23.3|22.9|22.95|11700
951727|751|DBLEP|2013-12-06|22.79|23.25|22.6|23.24|3300
951728|751|DBLEP|2013-12-05|23.3|23.3|22.69|22.69|12200
951729|751|DBLEP|2013-12-04|22.9|23.3|22.75|22.76|3500
951730|751|DBLEP|2013-12-03|22.54|23.35|22.25|23.35|13100
951731|751|DBLEP|2013-12-02|22.56|22.8|22.5|22.77|6300
971749|770|ETFC|2014-01-17|21.3|21.33|21|21.02|3051600
971750|770|ETFC|2014-01-16|21.06|21.48|21.05|21.29|2637400
971751|770|ETFC|2014-01-15|21.01|21.22|20.95|21.19|2817000
971752|770|ETFC|2014-01-14|20.66|20.98|20.51|20.95|2462000
971753|770|ETFC|2014-01-13|20.87|20.98|20.5|20.55|2596600
971754|770|ETFC|2014-01-10|21|21.1|20.77|20.91|2656200
971755|770|ETFC|2014-01-09|20.92|21.08|20.8|20.94|2543700
971756|770|ETFC|2014-01-08|20.67|20.84|20.56|20.71|3644000
971757|770|ETFC|2014-01-07|20.39|20.76|20.3|20.69|3985800
971758|770|ETFC|2014-01-06|20.33|20.57|20.19|20.27|4826200
971759|770|ETFC|2014-01-03|19.86|20.35|19.83|20.3|3360100
971760|770|ETFC|2014-01-02|19.71|19.86|19.58|19.81|3115300
971761|770|ETFC|2013-12-31|19.41|19.67|19.29|19.64|1812900
971762|770|ETFC|2013-12-30|19.45|19.45|19.27|19.37|1520900
971763|770|ETFC|2013-12-27|19.45|19.58|19.4|19.45|1887900
971764|770|ETFC|2013-12-26|19.45|19.55|19.4|19.46|1618400
971765|770|ETFC|2013-12-24|19.52|19.54|19.3|19.41|1006700
971766|770|ETFC|2013-12-23|19.42|19.5|19.34|19.48|2070700
971767|770|ETFC|2013-12-20|19.41|19.5|19.22|19.34|3717900
971768|770|ETFC|2013-12-19|19.09|19.36|19.04|19.33|4522200
971769|770|ETFC|2013-12-18|18.75|19.16|18.59|19.14|5391600
971770|770|ETFC|2013-12-17|18.64|18.71|18.43|18.65|2050800
971771|770|ETFC|2013-12-16|18.57|18.75|18.47|18.65|2802900
971772|770|ETFC|2013-12-13|18.48|18.64|18.4|18.53|1288800
971773|770|ETFC|2013-12-12|18.45|18.55|18.27|18.4|2640500
971774|770|ETFC|2013-12-11|18.7|18.74|18.38|18.47|2161200
971775|770|ETFC|2013-12-10|18.23|18.75|18.2|18.69|3710000
971776|770|ETFC|2013-12-09|18.36|18.4|18.1|18.21|2359000
971777|770|ETFC|2013-12-06|18.21|18.34|18.03|18.28|1273500
971778|770|ETFC|2013-12-05|18|18.12|17.83|18.03|1775600
971779|770|ETFC|2013-12-04|18.08|18.22|17.74|18.05|2219500
971780|770|ETFC|2013-12-03|18|18.24|17.9|18.11|3715400
971781|770|ETFC|2013-12-02|17.96|18.29|17.9|18.1|3035300
934728|738|DSCO|2014-01-17|2.52|2.57|2.51|2.52|432600
934729|738|DSCO|2014-01-16|2.54|2.56|2.45|2.54|740300
934730|738|DSCO|2014-01-15|2.44|2.56|2.43|2.53|1009700
934731|738|DSCO|2014-01-14|2.39|2.43|2.36|2.42|338400
934732|738|DSCO|2014-01-13|2.43|2.51|2.35|2.36|744000
934733|738|DSCO|2014-01-10|2.47|2.52|2.4|2.43|744000
934734|738|DSCO|2014-01-09|2.39|2.49|2.34|2.47|680500
934735|738|DSCO|2014-01-08|2.41|2.44|2.31|2.39|502900
934736|738|DSCO|2014-01-07|2.41|2.47|2.34|2.42|875500
934737|738|DSCO|2014-01-06|2.29|2.41|2.22|2.38|996200
934738|738|DSCO|2014-01-03|2.24|2.29|2.23|2.27|559500
934739|738|DSCO|2014-01-02|2.22|2.26|2.22|2.24|217700
934740|738|DSCO|2013-12-31|2.27|2.27|2.21|2.25|418000
934741|738|DSCO|2013-12-30|2.21|2.27|2.2|2.26|259800
934742|738|DSCO|2013-12-27|2.28|2.3|2.2|2.23|320500
934743|738|DSCO|2013-12-26|2.3|2.32|2.29|2.29|287800
934744|738|DSCO|2013-12-24|2.28|2.32|2.27|2.3|181000
934745|738|DSCO|2013-12-23|2.33|2.33|2.25|2.29|540800
934746|738|DSCO|2013-12-20|2.18|2.32|2.18|2.32|692400
934747|738|DSCO|2013-12-19|2.16|2.23|2.16|2.18|350700
934748|738|DSCO|2013-12-18|2.13|2.18|2.09|2.15|245100
934749|738|DSCO|2013-12-17|2.1|2.19|2.08|2.13|613200
934750|738|DSCO|2013-12-16|2.11|2.13|2.09|2.11|305800
934751|738|DSCO|2013-12-13|2.08|2.15|2.08|2.11|407500
966536|766|DRCO|2014-01-02|11.46|11.48|11.45|11.46|728100
966537|766|DRCO|2013-12-31|11.46|11.48|11.46|11.48|203000
966538|766|DRCO|2013-12-30|11.46|11.48|11.46|11.46|93600
966539|766|DRCO|2013-12-27|11.47|11.47|11.46|11.46|40300
966540|766|DRCO|2013-12-26|11.47|11.48|11.45|11.46|172700
966541|766|DRCO|2013-12-24|11.46|11.48|11.46|11.47|165300
966542|766|DRCO|2013-12-23|11.41|11.49|11.41|11.46|613100
966543|766|DRCO|2013-12-20|7.13|7.25|7.13|7.25|18400
966544|766|DRCO|2013-12-19|7.25|7.25|7.21|7.22|5100
966545|766|DRCO|2013-12-18|7.23|7.25|7.11|7.25|11300
966546|766|DRCO|2013-12-17|7.25|7.25|7.23|7.23|5100
966547|766|DRCO|2013-12-16|7.25|7.31|7.15|7.31|25300
966548|766|DRCO|2013-12-13|7.22|7.31|7.22|7.28|2700
966549|766|DRCO|2013-12-12|7.16|7.26|7.12|7.25|62800
966550|766|DRCO|2013-12-11|7.22|7.23|7.14|7.19|8400
966551|766|DRCO|2013-12-10|7.22|7.25|7.16|7.19|3400
966552|766|DRCO|2013-12-09|7.24|7.25|7.23|7.25|6200
966553|766|DRCO|2013-12-06|7.25|7.25|7.23|7.24|3900
966554|766|DRCO|2013-12-05|7.23|7.25|7.23|7.25|5500
966555|766|DRCO|2013-12-04|7.14|7.23|7.14|7.23|7200
966556|766|DRCO|2013-12-03|7.15|7.25|7.04|7.14|68700
966557|766|DRCO|2013-12-02|7.25|7.25|7.08|7.15|94200
989099|786|EEI|2014-01-17|11.19|11.23|10.9|11.07|7200
989100|786|EEI|2014-01-16|11.15|11.35|11.07|11.11|12100
989101|786|EEI|2014-01-15|11.12|11.19|11.02|11.02|3800
989102|786|EEI|2014-01-14|11.03|11.04|11|11|7900
989103|786|EEI|2014-01-13|10.97|11.2|10.97|11.02|2700
989104|786|EEI|2014-01-10|11.2|11.2|11.2|11.2|0
989105|786|EEI|2014-01-09|11.07|11.2|11.04|11.2|6800
989106|786|EEI|2014-01-08|11.18|11.18|11.18|11.18|1000
989107|786|EEI|2014-01-07|11.1|11.15|11.03|11.11|7100
989108|786|EEI|2014-01-06|11.14|11.14|11.05|11.09|2600
989109|786|EEI|2014-01-03|11.01|11.14|11.01|11.14|4600
989110|786|EEI|2014-01-02|10.97|11.13|10.97|11.07|8200
989111|786|EEI|2013-12-31|11.05|11.05|11|11|1500
989112|786|EEI|2013-12-30|11.04|11.15|10.9|11.04|8800
989113|786|EEI|2013-12-27|10.93|11.15|10.91|11.13|8400
989114|786|EEI|2013-12-26|11.05|11.05|10.97|10.97|1900
989115|786|EEI|2013-12-24|11|11.05|10.99|10.99|1200
989116|786|EEI|2013-12-23|10.85|11.03|10.85|10.97|12900
989117|786|EEI|2013-12-20|10.95|11.04|10.81|11|7400
989118|786|EEI|2013-12-19|10.92|11.09|10.92|11|12400
989119|786|EEI|2013-12-18|10.87|11.04|10.87|11.01|1500
989120|786|EEI|2013-12-17|10.83|11.14|10.76|10.81|10000
989121|786|EEI|2013-12-16|11.03|11.14|10.85|11.02|6200
989122|786|EEI|2013-12-13|11.09|11.14|10.94|11|1500
989123|786|EEI|2013-12-12|11.1|11.14|10.78|10.9|4200
989124|786|EEI|2013-12-11|11.08|11.15|10.95|11.04|5100
989125|786|EEI|2013-12-10|11|11.13|10.95|10.99|4300
989126|786|EEI|2013-12-09|10.82|11.15|10.82|11.06|8000
989127|786|EEI|2013-12-06|10.96|10.97|10.76|10.76|3900
989128|786|EEI|2013-12-05|11|11.04|10.71|10.99|3400
989129|786|EEI|2013-12-04|11|11.11|11|11.1|2900
989130|786|EEI|2013-12-03|11.2|11.24|10.94|10.94|5500
989131|786|EEI|2013-12-02|10.9|11.25|10.9|11.21|12100
1012382|804|ESBK|2014-01-17|25.16|25.71|25.1|25.71|1200
1012383|804|ESBK|2014-01-16|25.5|25.5|25.05|25.17|1400
1012384|804|ESBK|2014-01-15|25.49|25.92|25.17|25.17|1900
1012385|804|ESBK|2014-01-14|25.55|25.6|25.1|25.47|2600
1012386|804|ESBK|2014-01-13|25.3|26.97|25|25.45|4200
1012387|804|ESBK|2014-01-10|25.9|25.9|25.22|25.22|1100
1012388|804|ESBK|2014-01-09|25.2|25.2|25.2|25.2|200
1012389|804|ESBK|2014-01-08|25.95|25.98|25.12|25.12|800
1012390|804|ESBK|2014-01-07|25.15|25.15|25.15|25.15|300
1012391|804|ESBK|2014-01-06|25.38|25.38|25.38|25.38|0
1012392|804|ESBK|2014-01-03|25.86|25.95|25.07|25.38|2300
1012393|804|ESBK|2014-01-02|25.29|25.32|25.15|25.15|900
1012394|804|ESBK|2013-12-31|25.1|25.3|25.1|25.2|700
1012395|804|ESBK|2013-12-30|27|27|24.8|25|8300
1012396|804|ESBK|2013-12-27|26.08|26.25|26.08|26.25|1400
1012397|804|ESBK|2013-12-26|25.9|25.9|25.5|25.75|1100
1012398|804|ESBK|2013-12-24|25.65|25.65|25.65|25.65|0
1012399|804|ESBK|2013-12-23|26.7|26.7|24.85|25.65|3100
1012400|804|ESBK|2013-12-20|26.7|26.81|24.29|25.68|10600
1012401|804|ESBK|2013-12-19|24.44|26.51|23.5|25.49|3700
1012402|804|ESBK|2013-12-18|25.28|25.28|23.54|24.94|7500
1012403|804|ESBK|2013-12-17|25.04|26.8|25.04|26.8|1500
1012404|804|ESBK|2013-12-16|23|28.45|23|25|1800
949111|749|HILL|2013-12-12|2.67|2.7|2.63|2.66|57600
949112|749|HILL|2013-12-11|2.65|2.71|2.63|2.65|155800
949113|749|HILL|2013-12-10|2.75|2.75|2.64|2.65|48700
949114|749|HILL|2013-12-09|2.66|2.75|2.65|2.73|112400
949115|749|HILL|2013-12-06|2.68|2.69|2.58|2.67|98700
949116|749|HILL|2013-12-05|2.53|2.65|2.53|2.65|166400
949117|749|HILL|2013-12-04|2.52|2.61|2.51|2.59|113400
949118|749|HILL|2013-12-03|2.59|2.59|2.51|2.52|99600
949119|749|HILL|2013-12-02|2.52|2.64|2.51|2.59|118800
969137|768|DYNT|2014-01-17|4.17|4.25|4.16|4.24|3400
969138|768|DYNT|2014-01-16|4.16|4.24|4.16|4.24|300
969139|768|DYNT|2014-01-15|4.2|4.23|4.19|4.21|2400
969140|768|DYNT|2014-01-14|4.21|4.35|4.21|4.25|4400
969141|768|DYNT|2014-01-13|4.23|4.36|4.16|4.16|5200
969142|768|DYNT|2014-01-10|4.22|4.25|4.1|4.23|1800
969143|768|DYNT|2014-01-09|4.02|4.24|4.02|4.24|1500
969144|768|DYNT|2014-01-08|4.04|4.19|4.04|4.12|2100
969145|768|DYNT|2014-01-07|4.2|4.2|4.07|4.14|6000
969146|768|DYNT|2014-01-06|4.12|4.19|4.03|4.19|19700
969147|768|DYNT|2014-01-03|4.19|4.19|4.12|4.18|2400
969148|768|DYNT|2014-01-02|4.19|4.19|4.12|4.17|4000
969149|768|DYNT|2013-12-31|4.16|4.2|4.11|4.15|12300
969150|768|DYNT|2013-12-30|4.47|4.47|4.12|4.18|62000
969151|768|DYNT|2013-12-27|4.5|4.53|4.45|4.53|18200
969152|768|DYNT|2013-12-26|4.58|4.58|4.46|4.47|13500
969153|768|DYNT|2013-12-24|4.6|4.6|4.55|4.6|3400
969154|768|DYNT|2013-12-23|4.61|4.63|4.51|4.62|1800
969155|768|DYNT|2013-12-20|4.45|4.61|4.45|4.61|41800
969156|768|DYNT|2013-12-19|4.48|4.52|4.48|4.51|15900
969157|768|DYNT|2013-12-18|4.5|4.62|4.38|4.52|6700
969158|768|DYNT|2013-12-17|4.54|4.58|4.41|4.56|6100
969159|768|DYNT|2013-12-16|4.52|4.59|4.37|4.57|26300
969160|768|DYNT|2013-12-13|4.52|4.63|4.5|4.51|17800
969161|768|DYNT|2013-12-12|4.59|4.67|4.51|4.6|4200
969162|768|DYNT|2013-12-11|4.55|4.67|4.5|4.5|13600
969163|768|DYNT|2013-12-10|4.59|4.69|4.55|4.68|6500
969164|768|DYNT|2013-12-09|4.55|4.69|4.5|4.59|16200
969165|768|DYNT|2013-12-06|4.56|4.65|4.55|4.55|12800
969166|768|DYNT|2013-12-05|4.6|4.69|4.55|4.56|5000
969167|768|DYNT|2013-12-04|4.71|4.8|4.49|4.57|55000
969168|768|DYNT|2013-12-03|4.85|4.85|4.49|4.74|17000
969169|768|DYNT|2013-12-02|4.09|4.84|4.09|4.84|74100
991711|788|EDGW|2014-01-17|6.07|6.31|6|6.05|7900
991712|788|EDGW|2014-01-16|6.21|6.39|6.11|6.14|33300
991713|788|EDGW|2014-01-15|6.35|6.35|6.11|6.28|5200
991714|788|EDGW|2014-01-14|6.35|6.35|6.1|6.34|13500
991715|788|EDGW|2014-01-13|6.1|6.35|5.93|6.35|15300
991716|788|EDGW|2014-01-10|6.02|6.09|5.37|5.98|30900
991717|788|EDGW|2014-01-09|6.56|6.56|6.01|6.1|24700
991718|788|EDGW|2014-01-08|6.59|6.64|6.48|6.53|2500
991719|788|EDGW|2014-01-07|6.59|6.64|6.25|6.54|21500
991720|788|EDGW|2014-01-06|6.75|6.85|6.51|6.64|24400
991721|788|EDGW|2014-01-03|6.86|6.97|6.72|6.86|8900
991722|788|EDGW|2014-01-02|6.92|6.92|6.68|6.81|4200
991723|788|EDGW|2013-12-31|7.02|7.22|6.65|6.99|35500
991724|788|EDGW|2013-12-30|7.17|7.38|7|7.07|26600
991725|788|EDGW|2013-12-27|7.27|7.44|7.25|7.27|11500
991726|788|EDGW|2013-12-26|7.42|7.55|7.28|7.31|15200
991727|788|EDGW|2013-12-24|7.52|7.52|7.39|7.39|1500
991728|788|EDGW|2013-12-23|7.46|7.5|7.31|7.43|9400
991729|788|EDGW|2013-12-20|7.39|7.54|7.26|7.46|11400
991730|788|EDGW|2013-12-19|7.29|7.45|7.29|7.44|11500
991731|788|EDGW|2013-12-18|7.4|7.53|7.26|7.35|10400
991732|788|EDGW|2013-12-17|7.49|7.55|7.36|7.45|32900
991733|788|EDGW|2013-12-16|7.56|7.58|7.35|7.39|9400
991734|788|EDGW|2013-12-13|7.48|7.59|7.38|7.59|27100
991735|788|EDGW|2013-12-12|7.49|7.5|7.25|7.42|21800
991736|788|EDGW|2013-12-11|7.36|7.52|7.36|7.39|29900
991737|788|EDGW|2013-12-10|7.3|7.35|7.27|7.31|24800
991738|788|EDGW|2013-12-09|7.26|7.32|7.25|7.25|23100
991739|788|EDGW|2013-12-06|7.38|7.4|7.25|7.3|17900
991740|788|EDGW|2013-12-05|7.33|7.38|7.33|7.37|8000
991741|788|EDGW|2013-12-04|7.33|7.35|7.27|7.31|8700
991742|788|EDGW|2013-12-03|7.29|7.33|7.22|7.33|38300
991743|788|EDGW|2013-12-02|7.25|7.29|7.2|7.26|9700
955617|754|DWA|2014-01-17|35.25|35.35|34.38|34.51|475900
955618|754|DWA|2014-01-16|35.32|35.4|34.96|35.16|516500
955619|754|DWA|2014-01-15|35|35.57|35|35.34|471600
925591|731|DRIV|2014-01-10|18.5|18.53|18.37|18.46|238600
925592|731|DRIV|2014-01-09|18.62|18.62|18.28|18.45|394600
925593|731|DRIV|2014-01-08|18.37|18.5|18.25|18.5|251200
925594|731|DRIV|2014-01-07|18.23|18.56|18.23|18.37|164500
925595|731|DRIV|2014-01-06|18.5|18.5|18.03|18.21|252500
925596|731|DRIV|2014-01-03|18.41|18.65|18.36|18.51|293200
925597|731|DRIV|2014-01-02|18.46|18.5|18.24|18.39|134600
925598|731|DRIV|2013-12-31|18.17|18.88|18.12|18.47|308400
925599|731|DRIV|2013-12-30|18.27|18.33|18.04|18.12|241100
925600|731|DRIV|2013-12-27|18.4|18.4|18.04|18.33|480500
925601|731|DRIV|2013-12-26|18.79|18.79|18.06|18.38|245500
925602|731|DRIV|2013-12-24|18.07|18.91|17.83|18.77|124100
925603|731|DRIV|2013-12-23|18.28|18.42|17.92|18.1|920700
925604|731|DRIV|2013-12-20|17.67|18.26|17.34|18.14|2009300
925605|731|DRIV|2013-12-19|16.91|17.72|16.77|17.59|165300
925606|731|DRIV|2013-12-18|17.17|17.27|16.57|16.89|225100
925607|731|DRIV|2013-12-17|17.23|17.47|16.98|17.14|149200
925608|731|DRIV|2013-12-16|17.02|17.34|16.95|17.2|138000
925609|731|DRIV|2013-12-13|17.38|17.5|16.93|16.95|212700
925610|731|DRIV|2013-12-12|17.56|17.58|17.23|17.37|221400
925611|731|DRIV|2013-12-11|17.75|17.8|17.36|17.6|216700
925612|731|DRIV|2013-12-10|17.55|17.87|17.55|17.76|145800
925613|731|DRIV|2013-12-09|17.52|17.62|17.43|17.62|124300
925614|731|DRIV|2013-12-06|17.75|17.75|17.39|17.54|183400
925615|731|DRIV|2013-12-05|17.23|17.68|17.12|17.55|145600
925616|731|DRIV|2013-12-04|17.41|17.64|17.04|17.22|96500
925617|731|DRIV|2013-12-03|17.43|17.61|17.41|17.53|136900
925618|731|DRIV|2013-12-02|17.9|17.95|17.39|17.5|130300
924280|730|DGIT|2014-01-17|13.68|13.82|13.37|13.48|212600
924281|730|DGIT|2014-01-16|13.52|13.77|13.52|13.65|340200
924282|730|DGIT|2014-01-15|13.76|14|13.52|13.59|268400
924283|730|DGIT|2014-01-14|13.34|13.77|13.34|13.68|323100
924284|730|DGIT|2014-01-13|13.45|13.52|13.11|13.31|318400
924285|730|DGIT|2014-01-10|13.26|13.53|13.23|13.44|206100
924286|730|DGIT|2014-01-09|13.48|13.51|13.2|13.27|310400
924287|730|DGIT|2014-01-08|13.24|13.5|13.04|13.39|292100
924288|730|DGIT|2014-01-07|13.41|13.5|13.24|13.29|279800
924289|730|DGIT|2014-01-06|13.09|13.45|13.04|13.39|309700
924290|730|DGIT|2014-01-03|12.97|13.1|12.96|13.07|250300
924291|730|DGIT|2014-01-02|12.71|13.04|12.54|12.95|384200
924292|730|DGIT|2013-12-31|12.82|12.88|12.57|12.74|396400
924293|730|DGIT|2013-12-30|12.81|12.95|12.51|12.83|206500
924294|730|DGIT|2013-12-27|12.77|12.87|12.61|12.86|116500
924295|730|DGIT|2013-12-26|12.65|12.88|12.56|12.73|245000
924296|730|DGIT|2013-12-24|12.5|12.68|12.39|12.55|143100
924297|730|DGIT|2013-12-23|12.62|12.89|12.34|12.55|261800
924298|730|DGIT|2013-12-20|12.5|12.61|12.24|12.54|730500
924299|730|DGIT|2013-12-19|11.69|12.08|11.6|12.05|212200
924300|730|DGIT|2013-12-18|11.64|11.74|11.33|11.74|211700
924301|730|DGIT|2013-12-17|11.72|11.75|11.54|11.64|127800
924302|730|DGIT|2013-12-16|11.61|11.75|11.55|11.72|164300
924303|730|DGIT|2013-12-13|11.48|11.68|11.4|11.58|177100
924304|730|DGIT|2013-12-12|11.62|11.7|11.43|11.48|169400
924305|730|DGIT|2013-12-11|11.99|12.02|11.61|11.64|152300
924306|730|DGIT|2013-12-10|11.93|12.09|11.79|12|199100
924307|730|DGIT|2013-12-09|12.02|12.18|11.81|11.96|277100
924308|730|DGIT|2013-12-06|12.01|12.12|11.85|12.03|242000
924309|730|DGIT|2013-12-05|11.26|11.97|11.26|11.88|388700
924310|730|DGIT|2013-12-04|11.32|11.56|11.26|11.31|213300
924311|730|DGIT|2013-12-03|11.3|11.52|11.3|11.41|193500
924312|730|DGIT|2013-12-02|11.79|11.8|11.33|11.39|256000
920023|726|DMRC|2014-01-17|26.33|27.75|26.33|27.13|53400
920024|726|DMRC|2014-01-16|26.07|26.65|25.52|26.49|61100
920025|726|DMRC|2014-01-15|26.44|26.99|25.29|25.96|89700
920026|726|DMRC|2014-01-14|22.32|26.74|22.19|26.44|111300
920027|726|DMRC|2014-01-13|23.41|23.41|22.18|22.25|33400
920028|726|DMRC|2014-01-10|21.75|23.11|21.75|23.06|34400
920029|726|DMRC|2014-01-09|20.34|22|20.31|21.81|52600
920030|726|DMRC|2014-01-08|20.42|20.42|20.2|20.33|16500
920031|726|DMRC|2014-01-07|19.8|20.44|19.8|20.4|12900
920032|726|DMRC|2014-01-06|19.47|19.68|19.38|19.67|17200
920033|726|DMRC|2014-01-03|19|19.67|19|19.47|6700
920034|726|DMRC|2014-01-02|19.14|19.2|18.97|18.99|9200
920035|726|DMRC|2013-12-31|19.25|19.5|19.15|19.26|13900
920036|726|DMRC|2013-12-30|19.25|19.34|19.05|19.26|7600
920037|726|DMRC|2013-12-27|19.27|19.42|19.22|19.33|12000
920038|726|DMRC|2013-12-26|19.09|19.27|17.85|19.19|12800
920039|726|DMRC|2013-12-24|18.78|19.27|18.67|19.19|7200
955620|754|DWA|2014-01-14|34.71|35.06|34.4|34.99|629200
955621|754|DWA|2014-01-13|34.62|34.97|34.36|34.59|837900
955622|754|DWA|2014-01-10|34.69|34.72|34.25|34.63|348100
955623|754|DWA|2014-01-09|35.08|35.29|34.57|34.64|389000
955624|754|DWA|2014-01-08|34.78|35.23|34.75|34.91|735000
955625|754|DWA|2014-01-07|35.18|35.28|34.7|34.88|497000
955626|754|DWA|2014-01-06|35.24|35.32|34.69|35|734800
955627|754|DWA|2014-01-03|35.28|35.57|34.93|35.19|524600
955628|754|DWA|2014-01-02|35.3|35.48|34.74|35.15|561000
955629|754|DWA|2013-12-31|35.76|35.76|35.26|35.5|511900
955630|754|DWA|2013-12-30|35.44|36.01|35.24|35.74|607900
955631|754|DWA|2013-12-27|35.42|35.83|34.84|35.23|593700
955632|754|DWA|2013-12-26|35.61|35.89|35.3|35.47|505600
955633|754|DWA|2013-12-24|35.46|35.7|34.68|35.56|296400
955634|754|DWA|2013-12-23|35.15|35.51|34.92|35.47|657400
955635|754|DWA|2013-12-20|34.76|35.38|34.7|35.14|1713300
955636|754|DWA|2013-12-19|34|35.2|34|34.68|900200
955637|754|DWA|2013-12-18|33.46|34|33.01|33.98|834500
955638|754|DWA|2013-12-17|33.31|33.48|33.01|33.3|635800
955639|754|DWA|2013-12-16|33.15|33.37|32.9|33.27|756900
955640|754|DWA|2013-12-13|33.45|33.6|33.03|33.18|556400
955641|754|DWA|2013-12-12|33.51|34.05|33.14|33.49|741800
955642|754|DWA|2013-12-11|34.14|34.3|33.1|33.59|897700
955643|754|DWA|2013-12-10|33.85|34.56|33.65|34.15|606800
955644|754|DWA|2013-12-09|34.04|34.44|33.86|34.02|524900
955645|754|DWA|2013-12-06|33.75|34.45|33.44|34.1|842600
955646|754|DWA|2013-12-05|33.45|33.7|33.15|33.49|504700
955647|754|DWA|2013-12-04|32.55|33.56|32.55|33.44|883800
955648|754|DWA|2013-12-03|32.48|33.12|32.07|32.72|1303900
955649|754|DWA|2013-12-02|32|32.91|31.86|32.64|751700
957643|757|DSPG|2014-01-17|9.87|9.98|9.85|9.92|248000
957644|757|DSPG|2014-01-16|9.86|9.95|9.82|9.91|466100
957645|757|DSPG|2014-01-15|9.6|9.85|9.6|9.85|64700
957646|757|DSPG|2014-01-14|9.46|9.7|9.32|9.6|54700
957647|757|DSPG|2014-01-13|9.55|9.64|9.27|9.46|76300
957648|757|DSPG|2014-01-10|9.64|9.66|9.5|9.62|58700
957649|757|DSPG|2014-01-09|9.69|9.74|9.44|9.62|87100
957650|757|DSPG|2014-01-08|9.54|9.71|9.46|9.63|207100
957651|757|DSPG|2014-01-07|9.38|9.71|9.38|9.58|80400
957652|757|DSPG|2014-01-06|9.54|9.6|9.35|9.37|103600
957653|757|DSPG|2014-01-03|9.45|9.74|9.28|9.49|122400
957654|757|DSPG|2014-01-02|9.5|9.5|9.13|9.45|230700
957655|757|DSPG|2013-12-31|9.67|9.78|9.58|9.71|135100
957656|757|DSPG|2013-12-30|9.67|9.75|9.66|9.71|161400
957657|757|DSPG|2013-12-27|9.74|9.82|9.57|9.7|81200
957658|757|DSPG|2013-12-26|9.69|9.9|9.67|9.73|68200
957659|757|DSPG|2013-12-24|9.76|9.87|9.71|9.71|59600
957660|757|DSPG|2013-12-23|9.58|10.14|9.55|9.81|455900
957661|757|DSPG|2013-12-20|9.23|9.74|9.2|9.63|303400
957662|757|DSPG|2013-12-19|9.11|9.25|9.1|9.19|96800
957663|757|DSPG|2013-12-18|9.22|9.3|9.04|9.09|81200
957664|757|DSPG|2013-12-17|9.06|9.25|8.86|9.24|136400
957665|757|DSPG|2013-12-16|8.77|9.23|8.77|9.14|80300
957666|757|DSPG|2013-12-13|8.81|8.91|8.72|8.77|64200
957667|757|DSPG|2013-12-12|8.71|8.96|8.71|8.83|62000
957668|757|DSPG|2013-12-11|8.51|8.75|8.48|8.71|70200
957669|757|DSPG|2013-12-10|8.54|8.66|8.47|8.53|78200
957670|757|DSPG|2013-12-09|8.72|8.89|8.64|8.67|43900
957671|757|DSPG|2013-12-06|8.9|8.95|8.67|8.72|59900
957672|757|DSPG|2013-12-05|8.7|8.84|8.7|8.82|51200
957673|757|DSPG|2013-12-04|8.66|8.96|8.66|8.73|103500
957674|757|DSPG|2013-12-03|8.7|8.88|8.62|8.73|53300
957675|757|DSPG|2013-12-02|8.88|8.88|8.65|8.74|68100
953005|752|DOVR|2014-01-17|5.45|5.45|5.45|5.45|0
953006|752|DOVR|2014-01-16|5.42|5.45|5.42|5.45|14400
953007|752|DOVR|2014-01-15|5.45|5.45|5.38|5.38|7800
953008|752|DOVR|2014-01-14|5.45|5.45|5.45|5.45|300
953009|752|DOVR|2014-01-13|5.43|5.46|5.4|5.45|7200
953010|752|DOVR|2014-01-10|5.42|5.42|5.42|5.42|300
953011|752|DOVR|2014-01-09|5.4|5.49|5.4|5.49|11000
953012|752|DOVR|2014-01-08|5.4|5.42|5.4|5.41|1500
953013|752|DOVR|2014-01-07|5.4|5.4|5.4|5.4|8800
953014|752|DOVR|2014-01-06|5.36|5.41|5.36|5.4|1800
953015|752|DOVR|2014-01-03|5.35|5.36|5.35|5.36|1500
953016|752|DOVR|2014-01-02|5.35|5.35|5.35|5.35|0
953017|752|DOVR|2013-12-31|5.35|5.35|5.35|5.35|600
953018|752|DOVR|2013-12-30|5.36|5.36|5.35|5.35|600
953019|752|DOVR|2013-12-27|5.35|5.35|5.35|5.35|0
1012405|804|ESBK|2013-12-13|24.66|26|24.66|25.08|1100
1012406|804|ESBK|2013-12-12|24.01|24.01|24.01|24.01|0
1012407|804|ESBK|2013-12-11|23.31|25.25|23.31|24.01|1200
1012408|804|ESBK|2013-12-10|25.2|25.2|25.2|25.2|0
1012409|804|ESBK|2013-12-09|23.2|25.2|23.2|25.2|1500
1012410|804|ESBK|2013-12-06|23.88|25|23.88|24.74|1400
1012411|804|ESBK|2013-12-05|23.49|23.82|23.25|23.82|5000
1012412|804|ESBK|2013-12-04|24.95|25|24.75|25|5900
1012413|804|ESBK|2013-12-03|25|25|25|25|0
1012414|804|ESBK|2013-12-02|24.05|25|24|25|9600
973055|771|EOPN|2014-01-17|23.5|24.22|23.23|23.94|114900
973056|771|EOPN|2014-01-16|23.43|23.84|22.93|23.6|156600
973057|771|EOPN|2014-01-15|22.93|23.97|22.75|23.54|133600
973058|771|EOPN|2014-01-14|22.7|22.98|22.11|22.95|169100
973059|771|EOPN|2014-01-13|23.33|23.33|22.49|22.67|120600
973060|771|EOPN|2014-01-10|22.96|24.93|22.08|23.5|480400
973061|771|EOPN|2014-01-09|24.44|24.77|23.64|23.93|316400
973062|771|EOPN|2014-01-08|25.21|25.37|23.92|24.27|89200
973063|771|EOPN|2014-01-07|23.49|25.63|23.37|25.16|170800
973064|771|EOPN|2014-01-06|24.35|24.35|23.02|23.47|142700
973065|771|EOPN|2014-01-03|24.02|24.33|23.45|24.16|108300
973066|771|EOPN|2014-01-02|23.78|25.15|23.58|24.22|100200
973067|771|EOPN|2013-12-31|24.19|24.65|23.85|23.91|108600
973068|771|EOPN|2013-12-30|24.47|24.47|23.94|24.11|95000
973069|771|EOPN|2013-12-27|24.97|25.14|24.32|24.55|107100
973070|771|EOPN|2013-12-26|25.02|25.2|24.7|24.87|109300
973071|771|EOPN|2013-12-24|25.08|25.45|24.43|24.89|117700
973072|771|EOPN|2013-12-23|25.12|26.4|24.85|25.2|272200
973073|771|EOPN|2013-12-20|23.89|25.36|23.47|25.02|236900
973074|771|EOPN|2013-12-19|23.23|24.25|23.23|23.82|171300
973075|771|EOPN|2013-12-18|22.01|23.36|21.71|23.19|124100
973076|771|EOPN|2013-12-17|21.6|22.16|21.52|22.04|83900
973077|771|EOPN|2013-12-16|21.43|21.62|20.92|21.51|59800
973078|771|EOPN|2013-12-13|20.97|22.3|20.97|21.39|99300
973079|771|EOPN|2013-12-12|20.47|21.1|20|20.74|83000
973080|771|EOPN|2013-12-11|20.73|21.18|20.34|20.51|147900
973081|771|EOPN|2013-12-10|20.98|21.15|19.94|20.33|82500
973082|771|EOPN|2013-12-09|21.35|21.35|20.59|21.02|69500
973083|771|EOPN|2013-12-06|21.19|21.68|21.05|21.33|38200
973084|771|EOPN|2013-12-05|21.04|21.28|20.6|20.99|78800
973085|771|EOPN|2013-12-04|22.18|22.35|20.85|21.11|80400
973086|771|EOPN|2013-12-03|22.1|22.54|22|22.31|99100
973087|771|EOPN|2013-12-02|22.27|22.6|21.63|22.26|56200
974733|773|EGBN|2014-01-17|30.33|30.46|30.27|30.38|58500
974734|773|EGBN|2014-01-16|30.57|30.7|30.31|30.46|70100
974735|773|EGBN|2014-01-15|30.5|30.83|30.5|30.64|45600
974736|773|EGBN|2014-01-14|30.02|30.4|29.97|30.33|41900
974737|773|EGBN|2014-01-13|29.6|30.03|29.55|29.97|104200
974738|773|EGBN|2014-01-10|29.93|30.01|29.24|29.59|97900
974739|773|EGBN|2014-01-09|29.96|30.34|29.55|29.85|52800
974740|773|EGBN|2014-01-08|30.36|31.14|29.59|29.95|76900
974741|773|EGBN|2014-01-07|30.62|31.23|30.36|30.48|58600
974742|773|EGBN|2014-01-06|30.39|31.1|30.07|30.61|88200
974743|773|EGBN|2014-01-03|30.99|31.03|30.12|30.21|64000
974744|773|EGBN|2014-01-02|30.45|31.1|30.07|30.97|77000
974745|773|EGBN|2013-12-31|30.7|31.05|30.54|30.63|76600
974746|773|EGBN|2013-12-30|30.77|30.91|30.28|30.74|42900
974747|773|EGBN|2013-12-27|30.99|31.12|30.55|30.89|38600
974748|773|EGBN|2013-12-26|30.67|31.31|30.53|31|56200
974749|773|EGBN|2013-12-24|30.9|31.44|30.5|30.62|62800
974750|773|EGBN|2013-12-23|30.75|31.2|30.05|30.95|60700
974751|773|EGBN|2013-12-20|30.23|30.98|29.98|30.75|177200
974752|773|EGBN|2013-12-19|30.16|30.16|29.85|30.09|42400
974753|773|EGBN|2013-12-18|30.2|30.25|29.35|30.1|141800
974754|773|EGBN|2013-12-17|30.1|30.22|29.95|30.12|83300
974755|773|EGBN|2013-12-16|30.26|30.58|29.95|30.2|96900
974756|773|EGBN|2013-12-13|31.12|31.38|30.22|30.62|92000
974757|773|EGBN|2013-12-12|31.55|31.67|30.8|31.15|58000
974758|773|EGBN|2013-12-11|31.88|32.25|31.15|31.43|80500
974759|773|EGBN|2013-12-10|32.4|32.73|31.7|31.74|68000
974760|773|EGBN|2013-12-09|32.46|32.74|32.2|32.35|76800
974761|773|EGBN|2013-12-06|32.32|32.52|31.99|32.36|71000
974762|773|EGBN|2013-12-05|32.45|32.45|31.3|31.98|88600
974763|773|EGBN|2013-12-04|31.6|32.19|31.02|31.45|75600
974764|773|EGBN|2013-12-03|31.58|31.64|30.96|31.54|80300
974765|773|EGBN|2013-12-02|32.5|32.66|31.19|31.38|95000
970443|769|DVAX|2014-01-17|2|2.13|1.95|2.07|6989600
970444|769|DVAX|2014-01-16|2.04|2.04|1.94|2|5192100
934752|738|DSCO|2013-12-12|2.12|2.14|2.07|2.09|665000
934753|738|DSCO|2013-12-11|2.19|2.19|2.1|2.12|378200
934754|738|DSCO|2013-12-10|2.24|2.29|2.17|2.18|316100
934755|738|DSCO|2013-12-09|2.25|2.28|2.2|2.25|376200
934756|738|DSCO|2013-12-06|2.27|2.28|2.23|2.27|327800
934757|738|DSCO|2013-12-05|2.27|2.29|2.23|2.25|186100
934758|738|DSCO|2013-12-04|2.28|2.33|2.24|2.26|299500
934759|738|DSCO|2013-12-03|2.36|2.37|2.23|2.3|673300
934760|738|DSCO|2013-12-02|2.37|2.45|2.34|2.38|597200
937340|740|DVCR|2014-01-17|5.12|5.12|5.12|5.12|2000
937341|740|DVCR|2014-01-16|5.04|5.12|5.04|5.12|1100
937342|740|DVCR|2014-01-15|5.01|5.1|4.99|5.04|14400
937343|740|DVCR|2014-01-14|4.98|5.05|4.88|5.05|5500
937344|740|DVCR|2014-01-13|5.01|5.01|4.99|4.99|600
937345|740|DVCR|2014-01-10|5.03|5.12|4.9|4.9|7300
937346|740|DVCR|2014-01-09|4.92|4.97|4.91|4.96|4000
937347|740|DVCR|2014-01-08|4.95|5.1|4.95|5.1|4500
937348|740|DVCR|2014-01-07|4.8|4.92|4.7|4.9|37600
937349|740|DVCR|2014-01-06|4.7|4.72|4.7|4.72|400
937350|740|DVCR|2014-01-03|4.91|4.91|4.91|4.91|800
937351|740|DVCR|2014-01-02|4.69|5.07|4.61|4.65|3000
937352|740|DVCR|2013-12-31|4.6|4.75|4.6|4.64|9200
937353|740|DVCR|2013-12-30|4.61|4.7|4.6|4.6|10500
937354|740|DVCR|2013-12-27|4.61|4.61|4.61|4.61|1600
937355|740|DVCR|2013-12-26|4.61|4.75|4.59|4.6|28600
937356|740|DVCR|2013-12-24|4.69|4.69|4.66|4.66|400
937357|740|DVCR|2013-12-23|4.75|4.75|4.56|4.75|3200
937358|740|DVCR|2013-12-20|4.62|4.85|4.59|4.59|2900
937359|740|DVCR|2013-12-19|4.75|4.82|4.75|4.82|300
937360|740|DVCR|2013-12-18|4.94|4.94|4.66|4.7|10200
937361|740|DVCR|2013-12-17|4.58|4.99|4.58|4.8|4200
937362|740|DVCR|2013-12-16|4.86|4.89|4.86|4.87|10400
937363|740|DVCR|2013-12-13|4.88|4.88|4.74|4.74|4000
937364|740|DVCR|2013-12-12|4.95|4.95|4.59|4.67|16700
937365|740|DVCR|2013-12-11|4.9|5.05|4.59|5.05|2600
937366|740|DVCR|2013-12-10|4.91|4.91|4.91|4.91|0
937367|740|DVCR|2013-12-09|4.99|4.99|4.9|4.91|2400
937368|740|DVCR|2013-12-06|5.07|5.07|5.07|5.07|300
937369|740|DVCR|2013-12-05|4.8|5.14|4.8|5.14|7600
937370|740|DVCR|2013-12-04|4.66|5.06|4.66|4.75|8400
937371|740|DVCR|2013-12-03|5.01|5.01|4.81|4.81|1100
937372|740|DVCR|2013-12-02|5|5|5|5|300
932116|736|DISCB|2014-01-17|81.53|81.53|81.53|81.53|100
932117|736|DISCB|2014-01-16|82.26|82.26|82.26|82.26|0
932118|736|DISCB|2014-01-15|82.26|82.26|82.26|82.26|0
932119|736|DISCB|2014-01-14|82.26|82.26|82.26|82.26|200
932120|736|DISCB|2014-01-13|83.93|83.93|83.93|83.93|0
932121|736|DISCB|2014-01-10|83.93|83.93|83.93|83.93|0
932122|736|DISCB|2014-01-09|85.21|85.21|83.93|83.93|1700
932123|736|DISCB|2014-01-08|89.12|89.12|89.12|89.12|0
932124|736|DISCB|2014-01-07|89.12|89.12|89.12|89.12|0
932125|736|DISCB|2014-01-06|89.12|89.12|89.12|89.12|200
932126|736|DISCB|2014-01-03|89.71|89.75|89.71|89.75|600
932127|736|DISCB|2014-01-02|89.65|89.65|89.65|89.65|0
932128|736|DISCB|2013-12-31|89.65|89.65|89.65|89.65|0
932129|736|DISCB|2013-12-30|89.65|89.65|89.65|89.65|200
932130|736|DISCB|2013-12-27|89.15|89.36|89.02|89.36|600
932131|736|DISCB|2013-12-26|89.48|89.48|89.48|89.48|0
932132|736|DISCB|2013-12-24|89.48|89.48|89.48|89.48|0
932133|736|DISCB|2013-12-23|89.48|89.48|89.48|89.48|100
932134|736|DISCB|2013-12-20|86.7|86.7|86.7|86.7|0
932135|736|DISCB|2013-12-19|86.7|86.7|86.7|86.7|0
932136|736|DISCB|2013-12-18|86.7|86.7|86.7|86.7|100
932137|736|DISCB|2013-12-17|84.15|84.15|84.15|84.15|100
932138|736|DISCB|2013-12-16|84.5|84.5|84.5|84.5|100
932139|736|DISCB|2013-12-13|82.5|82.52|82.5|82.52|900
932140|736|DISCB|2013-12-12|83.54|83.54|83.54|83.54|100
932141|736|DISCB|2013-12-11|86.65|86.65|84.53|84.53|2500
932142|736|DISCB|2013-12-10|83.85|83.85|83.85|83.85|0
932143|736|DISCB|2013-12-09|84.01|84.1|83.85|83.85|2000
932144|736|DISCB|2013-12-06|84.07|84.07|84.07|84.07|0
932145|736|DISCB|2013-12-05|84.07|84.07|84.07|84.07|100
932146|736|DISCB|2013-12-04|86.38|86.38|86.38|86.38|0
932147|736|DISCB|2013-12-03|86.38|86.38|86.38|86.38|0
932148|736|DISCB|2013-12-02|86.38|86.38|86.38|86.38|200
946475|747|DMLP|2014-01-17|25.32|25.9|25.06|25.4|70500
946476|747|DMLP|2014-01-16|25.5|25.91|25|25.38|87900
946477|747|DMLP|2014-01-15|25.9|26.21|25.9|25.93|49300
920040|726|DMRC|2013-12-23|18.78|18.78|18.64|18.74|29400
920041|726|DMRC|2013-12-20|18.74|18.79|18.65|18.77|58400
920042|726|DMRC|2013-12-19|19.48|19.71|18.61|18.65|20800
920043|726|DMRC|2013-12-18|18.89|19.67|18.89|19.56|26200
920044|726|DMRC|2013-12-17|18.5|18.98|18.37|18.79|13200
920045|726|DMRC|2013-12-16|18.01|18.73|17.98|18.6|32100
920046|726|DMRC|2013-12-13|18.14|18.22|18.02|18.03|19900
920047|726|DMRC|2013-12-12|17.85|18.29|17.85|18.16|19600
920048|726|DMRC|2013-12-11|18.1|18.1|17.85|17.88|12500
920049|726|DMRC|2013-12-10|18.07|18.2|18.07|18.08|16800
920050|726|DMRC|2013-12-09|18.06|18.43|18.01|18.11|30900
920051|726|DMRC|2013-12-06|18|18.12|17.95|18.06|7500
920052|726|DMRC|2013-12-05|18.22|18.22|17.89|17.95|9300
920053|726|DMRC|2013-12-04|18.16|18.23|18.1|18.11|12700
920054|726|DMRC|2013-12-03|18.1|18.29|18|18.14|8700
920055|726|DMRC|2013-12-02|18.65|18.71|18.09|18.09|10400
983875|781|EBIX|2014-01-17|13.79|14.19|13.65|13.77|374300
983876|781|EBIX|2014-01-16|13.71|13.98|13.55|13.83|246400
983877|781|EBIX|2014-01-15|14.25|14.67|12.88|13.78|716600
983878|781|EBIX|2014-01-14|13.8|14.22|13.69|14.14|169200
983879|781|EBIX|2014-01-13|13.98|14.06|13.69|13.78|302300
983880|781|EBIX|2014-01-10|14.38|14.51|13.95|14.06|444800
983881|781|EBIX|2014-01-09|14.92|14.99|14.28|14.3|456500
983882|781|EBIX|2014-01-08|14.76|14.98|14.33|14.97|945000
983883|781|EBIX|2014-01-07|14.19|15|14.17|14.82|940100
983884|781|EBIX|2014-01-06|14.34|14.44|13.87|14.11|352100
983885|781|EBIX|2014-01-03|14.37|14.65|14.25|14.37|277800
983886|781|EBIX|2014-01-02|14.71|14.92|14.24|14.41|379900
983887|781|EBIX|2013-12-31|14.9|15.16|14.68|14.71|508600
983888|781|EBIX|2013-12-30|14.72|15.05|14.7|14.89|325700
983889|781|EBIX|2013-12-27|14.7|15.17|14.5|14.79|327400
983890|781|EBIX|2013-12-26|14.54|15.05|14.54|14.63|302600
983891|781|EBIX|2013-12-24|14.5|14.73|14.33|14.56|198400
983892|781|EBIX|2013-12-23|14.03|14.55|13.96|14.48|607700
983893|781|EBIX|2013-12-20|14.05|14.25|13.9|14.02|892900
983894|781|EBIX|2013-12-19|14.05|14.26|13.85|14.07|219500
983895|781|EBIX|2013-12-18|14.06|14.22|13.85|14.12|236400
983896|781|EBIX|2013-12-17|14.18|14.29|13.95|14.12|591400
983897|781|EBIX|2013-12-16|13.95|14.4|13.9|14.22|434800
983898|781|EBIX|2013-12-13|13.73|14.01|13.7|13.94|342100
983899|781|EBIX|2013-12-12|13.49|13.99|13.49|13.71|271400
983900|781|EBIX|2013-12-11|13.67|13.9|13.51|13.56|240800
983901|781|EBIX|2013-12-10|13.61|13.92|13.44|13.72|451800
983902|781|EBIX|2013-12-09|13.95|14.04|13.55|13.68|503900
983903|781|EBIX|2013-12-06|13.83|14.44|13.76|13.96|427600
983904|781|EBIX|2013-12-05|13.84|14|13.61|13.74|222000
983905|781|EBIX|2013-12-04|13.51|14.05|13.45|13.88|386900
983906|781|EBIX|2013-12-03|13.65|13.82|13.41|13.6|215400
983907|781|EBIX|2013-12-02|13.93|14.03|13.56|13.67|282200
982569|780|EBAY|2014-01-17|53.41|53.93|52.98|53.2|22722400
982570|780|EBAY|2014-01-16|53.78|54.16|53.6|53.74|11266700
982571|780|EBAY|2014-01-15|53.22|54.16|53.11|53.79|13862700
982572|780|EBAY|2014-01-14|52.65|53.09|52.34|52.96|12843000
982573|780|EBAY|2014-01-13|52.12|52.91|51.79|52.54|19052900
982574|780|EBAY|2014-01-10|51.9|52.2|51.11|52.16|20052800
982575|780|EBAY|2014-01-09|52.75|52.81|51.83|52.07|10528200
982576|780|EBAY|2014-01-08|52.96|53.62|52.17|52.37|13033500
982577|780|EBAY|2014-01-07|52.39|53.03|51.98|52.87|14075000
982578|780|EBAY|2014-01-06|52.4|52.46|51.21|51.78|17905000
982579|780|EBAY|2014-01-03|54.09|54.19|53.19|53.26|9589200
982580|780|EBAY|2014-01-02|54.97|55|53.9|53.94|9974200
982581|780|EBAY|2013-12-31|54.05|54.97|53.99|54.87|6365400
982582|780|EBAY|2013-12-30|54.45|54.49|53.82|54.01|6119200
982583|780|EBAY|2013-12-27|54.01|54.48|53.74|54.18|6623100
982584|780|EBAY|2013-12-26|54.8|54.81|53.71|54.06|10290100
982585|780|EBAY|2013-12-24|54.74|55.23|54.74|55.17|5520000
982586|780|EBAY|2013-12-23|54.7|55.32|54.6|55.3|13504300
982587|780|EBAY|2013-12-20|53.42|54.8|53.37|54.58|17218700
982588|780|EBAY|2013-12-19|53.12|53.43|52.43|53.4|10219900
982589|780|EBAY|2013-12-18|52.84|53.18|51.56|53.13|13210000
982590|780|EBAY|2013-12-17|52.13|53.24|52|52.58|15191300
982591|780|EBAY|2013-12-16|52.24|53.3|52.01|53.11|13066300
982592|780|EBAY|2013-12-13|51.65|52.17|51.42|51.55|7322500
982593|780|EBAY|2013-12-12|51.24|51.96|51.19|51.37|8126500
982594|780|EBAY|2013-12-11|51.87|52.07|51.31|51.37|8155800
982595|780|EBAY|2013-12-10|51.63|52.3|51.62|51.92|9537600
982596|780|EBAY|2013-12-09|52|52.25|51.56|51.69|7893700
982597|780|EBAY|2013-12-06|51.72|52.41|51.7|52.01|9424400
953020|752|DOVR|2013-12-26|5.35|5.35|5.35|5.35|2500
953021|752|DOVR|2013-12-24|5.31|5.32|5.26|5.3|5600
953022|752|DOVR|2013-12-23|5.31|5.31|5.31|5.31|0
953023|752|DOVR|2013-12-20|5.31|5.31|5.31|5.31|300
953024|752|DOVR|2013-12-19|5.3|5.45|5.3|5.44|2200
953025|752|DOVR|2013-12-18|5.28|5.3|5.2|5.2|1200
953026|752|DOVR|2013-12-17|5.3|5.3|5.21|5.21|200
953027|752|DOVR|2013-12-16|5.35|5.45|5.27|5.28|2400
953028|752|DOVR|2013-12-13|5.28|5.28|5.2|5.2|3800
953029|752|DOVR|2013-12-12|5.2|5.2|5.2|5.2|500
953030|752|DOVR|2013-12-11|5.4|5.4|5.4|5.4|0
953031|752|DOVR|2013-12-10|5.4|5.4|5.4|5.4|200
953032|752|DOVR|2013-12-09|5.19|5.49|5.19|5.4|55800
953033|752|DOVR|2013-12-06|5.09|5.14|5.01|5.03|3900
953034|752|DOVR|2013-12-05|5.2|5.2|5.05|5.09|6700
953035|752|DOVR|2013-12-04|5.2|5.2|5.1|5.1|1500
953036|752|DOVR|2013-12-03|5.1|5.18|5.1|5.1|5500
953037|752|DOVR|2013-12-02|5.23|5.23|5.1|5.22|2300
1004546|798|ELRC|2014-01-17|17.78|18.09|17.74|17.83|39600
1004547|798|ELRC|2014-01-16|17.73|18.04|17.65|17.85|22000
1004548|798|ELRC|2014-01-15|17.61|17.69|17.32|17.6|27600
1004549|798|ELRC|2014-01-14|17.48|17.63|17.39|17.63|16500
1004550|798|ELRC|2014-01-13|17.25|17.61|17.2|17.52|45200
1004551|798|ELRC|2014-01-10|17.77|17.77|17.1|17.37|85500
1004552|798|ELRC|2014-01-09|17.9|18.08|17.6|17.73|44800
1004553|798|ELRC|2014-01-08|18.31|18.33|17.85|17.88|24400
1004554|798|ELRC|2014-01-07|18.14|18.48|18.14|18.33|38700
1004555|798|ELRC|2014-01-06|18.31|19.99|17.87|18.12|42200
1004556|798|ELRC|2014-01-03|18.1|18.34|18.05|18.16|31800
1004557|798|ELRC|2014-01-02|18.4|18.4|18.01|18.08|41100
1004558|798|ELRC|2013-12-31|18.66|18.95|18.05|18.52|43100
1004559|798|ELRC|2013-12-30|19.1|19.1|18.55|18.63|20400
1004560|798|ELRC|2013-12-27|19.37|19.37|18.95|19.17|18700
1004561|798|ELRC|2013-12-26|19.02|19.48|18.9|19.31|20600
1004562|798|ELRC|2013-12-24|18.81|18.93|18.57|18.87|18200
1004563|798|ELRC|2013-12-23|18.71|18.95|18.61|18.79|38400
1004564|798|ELRC|2013-12-20|18.11|18.89|18.11|18.57|149900
1004565|798|ELRC|2013-12-19|18.53|18.55|18.08|18.19|22000
1004566|798|ELRC|2013-12-18|18.44|18.55|18.2|18.51|33200
1004567|798|ELRC|2013-12-17|18.67|18.67|18.36|18.55|21700
1004568|798|ELRC|2013-12-16|18.61|18.8|18.34|18.67|24800
1004569|798|ELRC|2013-12-13|18.43|18.7|18.31|18.57|34100
1004570|798|ELRC|2013-12-12|18.65|18.78|18.36|18.44|29500
1004571|798|ELRC|2013-12-11|19|19|18.59|18.69|61300
1004572|798|ELRC|2013-12-10|19.55|19.58|19|19.04|27900
1004573|798|ELRC|2013-12-09|19.89|19.89|19.21|19.55|44700
1004574|798|ELRC|2013-12-06|19.75|20.53|19.66|19.81|20400
1004575|798|ELRC|2013-12-05|19.58|19.82|19.15|19.51|17700
1004576|798|ELRC|2013-12-04|19.95|19.95|19.39|19.62|24200
1004577|798|ELRC|2013-12-03|20.09|20.41|19.93|20.06|31100
1004578|798|ELRC|2013-12-02|21.25|21.25|20.13|20.18|33200
1003240|797|ESYS|2014-01-17|14.79|15.2|14.6|15.12|15400
1003241|797|ESYS|2014-01-16|15.44|15.44|14.41|14.8|45200
1003242|797|ESYS|2014-01-15|15.21|15.84|14.82|14.98|35400
1003243|797|ESYS|2014-01-14|14.32|15.4|14.32|14.85|68200
1003244|797|ESYS|2014-01-13|13.04|14.8|12.94|14.3|86400
1003245|797|ESYS|2014-01-10|13.28|13.32|12.95|13.12|17000
1003246|797|ESYS|2014-01-09|13.85|13.85|12.95|13.25|19800
1003247|797|ESYS|2014-01-08|13.69|14.14|13.09|13.09|54000
1003248|797|ESYS|2014-01-07|12.71|13.4|12.16|13.3|40500
1003249|797|ESYS|2014-01-06|12.15|12.62|12.05|12.51|34500
1003250|797|ESYS|2014-01-03|12.88|13.26|12.27|12.31|32800
1003251|797|ESYS|2014-01-02|13.1|13.37|12.63|12.85|30200
1003252|797|ESYS|2013-12-31|12.92|14.1|12.75|13.08|12200
1003253|797|ESYS|2013-12-30|13.19|13.2|12.28|12.71|40500
1003254|797|ESYS|2013-12-27|13.84|14.26|13.02|13.2|28500
1003255|797|ESYS|2013-12-26|14.43|14.43|13.6|13.83|34800
1003256|797|ESYS|2013-12-24|14.3|14.86|14.01|14.33|26400
1003257|797|ESYS|2013-12-23|14.07|14.39|13.65|14.3|52800
1003258|797|ESYS|2013-12-20|12.66|13.8|12.62|13.6|80500
1003259|797|ESYS|2013-12-19|12.94|13.17|12.56|12.61|48000
1003260|797|ESYS|2013-12-18|14.43|14.43|12.9|13.27|36200
1003261|797|ESYS|2013-12-17|13.79|14.37|13.32|14.21|57700
1003262|797|ESYS|2013-12-16|13.04|13.94|13.04|13.7|64200
1003263|797|ESYS|2013-12-13|13.22|13.5|12.9|13.23|81500
1003264|797|ESYS|2013-12-12|11.6|13.5|11.5|12.96|57200
1003265|797|ESYS|2013-12-11|11.83|12.31|11.63|11.83|93500
1003266|797|ESYS|2013-12-10|11.6|12.15|11.43|11.65|142100
970445|769|DVAX|2014-01-15|1.94|2.02|1.93|2|5870900
970446|769|DVAX|2014-01-14|1.93|2.02|1.89|1.93|4533800
970447|769|DVAX|2014-01-13|2.02|2.05|1.84|1.91|9192500
970448|769|DVAX|2014-01-10|1.94|2|1.9|1.95|9653900
970449|769|DVAX|2014-01-09|1.91|1.96|1.87|1.94|2988000
970450|769|DVAX|2014-01-08|1.9|1.94|1.85|1.9|2602000
970451|769|DVAX|2014-01-07|1.92|1.95|1.79|1.9|7765300
970452|769|DVAX|2014-01-06|1.98|1.99|1.88|1.91|3805100
970453|769|DVAX|2014-01-03|1.97|2|1.96|1.98|2237300
970454|769|DVAX|2014-01-02|1.98|2.02|1.95|1.99|3242000
970455|769|DVAX|2013-12-31|2.01|2.02|1.91|1.96|5325300
970456|769|DVAX|2013-12-30|1.97|2.02|1.97|2|3436000
970457|769|DVAX|2013-12-27|1.96|2|1.91|1.98|1660000
970458|769|DVAX|2013-12-26|2.02|2.05|1.91|1.94|3686500
970459|769|DVAX|2013-12-24|2|2.01|1.96|2|2632000
970460|769|DVAX|2013-12-23|1.85|2|1.83|1.99|7324500
970461|769|DVAX|2013-12-20|1.82|1.85|1.74|1.82|24710800
970462|769|DVAX|2013-12-19|1.83|1.88|1.75|1.79|6067900
970463|769|DVAX|2013-12-18|1.75|1.81|1.74|1.8|3302500
970464|769|DVAX|2013-12-17|1.81|1.83|1.73|1.76|2645600
970465|769|DVAX|2013-12-16|1.67|1.81|1.65|1.79|3655900
970466|769|DVAX|2013-12-13|1.65|1.68|1.64|1.67|1619100
970467|769|DVAX|2013-12-12|1.64|1.71|1.61|1.67|4087400
970468|769|DVAX|2013-12-11|1.65|1.67|1.6|1.64|1988400
970469|769|DVAX|2013-12-10|1.68|1.71|1.63|1.65|2695200
970470|769|DVAX|2013-12-09|1.69|1.71|1.58|1.69|4816200
970471|769|DVAX|2013-12-06|1.68|1.69|1.63|1.69|2691700
970472|769|DVAX|2013-12-05|1.72|1.74|1.56|1.66|8766200
970473|769|DVAX|2013-12-04|1.76|1.77|1.71|1.73|3070800
970474|769|DVAX|2013-12-03|1.82|1.83|1.75|1.78|3353100
970475|769|DVAX|2013-12-02|1.85|1.85|1.77|1.82|5639900
1011076|803|RDEN|2014-01-17|27.82|29.91|27.7|27.96|3115800
1011077|803|RDEN|2014-01-16|34.83|34.88|33.86|34.5|365400
1011078|803|RDEN|2014-01-15|34.6|35.3|34.24|35|326800
1011079|803|RDEN|2014-01-14|34.46|34.7|34.05|34.53|247500
1011080|803|RDEN|2014-01-13|34.46|34.83|34.18|34.46|337600
1011081|803|RDEN|2014-01-10|34.34|34.8|33.95|34.66|242800
1011082|803|RDEN|2014-01-09|34.92|34.98|34.1|34.26|188300
1011083|803|RDEN|2014-01-08|35.2|35.23|34.65|34.85|406900
1011084|803|RDEN|2014-01-07|34.59|35.75|34.41|35.31|341100
1011085|803|RDEN|2014-01-06|34.06|35.08|34.02|34.59|302500
1011086|803|RDEN|2014-01-03|34.1|34.1|33.18|33.86|610000
1011087|803|RDEN|2014-01-02|35.48|35.54|33.95|34.1|225100
1011088|803|RDEN|2013-12-31|35.49|35.82|34.97|35.45|171800
1011089|803|RDEN|2013-12-30|34.98|35.49|34.84|35.36|195500
1011090|803|RDEN|2013-12-27|35.26|35.4|34.88|35.1|139200
1011091|803|RDEN|2013-12-26|35.35|35.61|35|35.12|181300
1011092|803|RDEN|2013-12-24|35.68|35.68|35|35.29|81100
1011093|803|RDEN|2013-12-23|35.88|36.07|35.14|35.54|153300
1011094|803|RDEN|2013-12-20|35.42|35.7|34.86|35.65|439100
1011095|803|RDEN|2013-12-19|34.85|35.38|34.77|35.26|221300
1011096|803|RDEN|2013-12-18|35.41|35.49|34.5|34.78|361100
1011097|803|RDEN|2013-12-17|35.17|35.62|34.72|35.34|178400
1011098|803|RDEN|2013-12-16|35.56|35.85|35.3|35.45|135100
1011099|803|RDEN|2013-12-13|35.55|35.94|35.19|35.49|174700
1011100|803|RDEN|2013-12-12|35.73|35.85|35.08|35.55|255200
1011101|803|RDEN|2013-12-11|36.34|36.38|35.53|35.79|188600
1011102|803|RDEN|2013-12-10|37.31|37.52|36.3|36.39|145100
1011103|803|RDEN|2013-12-09|37.26|37.64|36.83|37.42|334200
1011104|803|RDEN|2013-12-06|37.69|38.06|36.92|37.3|255700
1011105|803|RDEN|2013-12-05|38.18|38.18|37.3|37.43|170900
1011106|803|RDEN|2013-12-04|38.86|38.96|37.9|38.3|194300
1011107|803|RDEN|2013-12-03|38.86|39.14|38.64|38.93|202200
1011108|803|RDEN|2013-12-02|39.42|40.39|38.77|38.88|285600
1024224|814|ENTA|2014-01-17|33.8|33.99|33.16|33.41|72000
1024225|814|ENTA|2014-01-16|33.69|34.35|33.62|33.96|177300
1024226|814|ENTA|2014-01-15|33.21|34|32.75|33.64|154800
1024227|814|ENTA|2014-01-14|31.63|33.46|31.63|33.02|227400
1024228|814|ENTA|2014-01-13|32.31|32.93|31.3|31.63|206400
1024229|814|ENTA|2014-01-10|32.05|32.85|31.53|32.3|171100
1024230|814|ENTA|2014-01-09|31.74|32.44|31.21|32.06|175800
1024231|814|ENTA|2014-01-08|30.27|31.71|30.05|31.49|176500
1024232|814|ENTA|2014-01-07|29.21|30.8|28.65|30.04|128400
1024233|814|ENTA|2014-01-06|28.86|29.4|28.66|28.68|103400
1024234|814|ENTA|2014-01-03|28.28|29.11|28.15|28.86|114100
1024235|814|ENTA|2014-01-02|27.39|28.69|27.28|28.28|242700
1024236|814|ENTA|2013-12-31|27.77|28.01|27.25|27.28|209300
1024237|814|ENTA|2013-12-30|27.97|28.12|27|27.66|144300
946478|747|DMLP|2014-01-14|26.28|26.28|25.78|25.91|37800
946479|747|DMLP|2014-01-13|26.15|26.28|25.93|26.14|19300
946480|747|DMLP|2014-01-10|26.02|26.15|25.9|26.15|25900
946481|747|DMLP|2014-01-09|25.72|26.1|25.72|25.93|26900
946482|747|DMLP|2014-01-08|25.87|25.87|25.58|25.65|11700
946483|747|DMLP|2014-01-07|25.54|26.04|25.26|25.87|25600
946484|747|DMLP|2014-01-06|25.68|26.14|25.63|25.63|32400
946485|747|DMLP|2014-01-03|25.29|25.97|25.29|25.52|19700
946486|747|DMLP|2014-01-02|25.8|25.8|25.21|25.36|32900
946487|747|DMLP|2013-12-31|25.83|25.98|25.75|25.98|14500
946488|747|DMLP|2013-12-30|25.72|26|25.65|25.76|37100
946489|747|DMLP|2013-12-27|25.4|25.7|25.4|25.64|22100
946490|747|DMLP|2013-12-26|25.19|25.4|25.02|25.37|20500
946491|747|DMLP|2013-12-24|25|25.38|25|25.16|13700
946492|747|DMLP|2013-12-23|24.7|25.55|24.63|25.5|34700
946493|747|DMLP|2013-12-20|24.8|25.24|24.7|24.73|72200
946494|747|DMLP|2013-12-19|24.68|24.9|24.65|24.82|11600
946495|747|DMLP|2013-12-18|24.56|24.85|24.56|24.68|25100
946496|747|DMLP|2013-12-17|24.67|24.73|24.4|24.71|14700
946497|747|DMLP|2013-12-16|24.7|24.79|24.4|24.57|30100
946498|747|DMLP|2013-12-13|24.63|24.84|24.55|24.7|25700
946499|747|DMLP|2013-12-12|24.73|24.78|24.51|24.65|19200
946500|747|DMLP|2013-12-11|24.78|24.78|24.6|24.62|8300
946501|747|DMLP|2013-12-10|24.52|24.68|24.51|24.61|9000
946502|747|DMLP|2013-12-09|24.64|24.93|24.51|24.54|16900
946503|747|DMLP|2013-12-06|24.66|24.84|24.51|24.62|20400
946504|747|DMLP|2013-12-05|24.49|24.76|24.4|24.64|13200
946505|747|DMLP|2013-12-04|24.37|24.5|24.36|24.4|9900
946506|747|DMLP|2013-12-03|24.48|24.53|24.4|24.4|23700
946507|747|DMLP|2013-12-02|24.43|24.56|24.4|24.4|43800
1033068|823|ENOC|2014-01-17|21.49|22.35|21.17|21.86|469000
1033069|823|ENOC|2014-01-16|20.86|21.48|20.8|21.46|312300
1033070|823|ENOC|2014-01-15|21.4|21.44|20.33|20.83|541800
1033071|823|ENOC|2014-01-14|20.89|21.97|20.67|21.6|407300
1033072|823|ENOC|2014-01-13|21.24|21.47|20.5|20.71|322600
1033073|823|ENOC|2014-01-10|20.41|21.3|20.08|21.23|456300
1033074|823|ENOC|2014-01-09|20.27|21.45|19.72|20.49|796500
1033075|823|ENOC|2014-01-08|18.6|21.16|18.6|21.05|1411600
1033076|823|ENOC|2014-01-07|18.01|18.64|17.9|18.62|325400
1033077|823|ENOC|2014-01-06|17.91|18.2|17.35|17.9|342800
1033078|823|ENOC|2014-01-03|17.21|18.08|17.21|17.8|429500
1033079|823|ENOC|2014-01-02|17.18|17.18|16.85|16.98|348900
1033080|823|ENOC|2013-12-31|17.01|17.36|17.01|17.21|242100
1033081|823|ENOC|2013-12-30|17.1|17.35|16.98|17.02|240800
1033082|823|ENOC|2013-12-27|17.5|17.5|16.96|17.16|259900
1033083|823|ENOC|2013-12-26|17.14|17.89|17.07|17.4|273000
1033084|823|ENOC|2013-12-24|16.99|17.12|16.93|17.08|53800
1033085|823|ENOC|2013-12-23|17.33|17.35|16.94|17.01|219200
1033086|823|ENOC|2013-12-20|16.8|17.29|16.53|17.2|448500
1033087|823|ENOC|2013-12-19|16.86|17.09|16.78|16.78|602700
1033088|823|ENOC|2013-12-18|17|17.01|16.59|16.95|361700
1033089|823|ENOC|2013-12-17|17.01|17.22|16.95|17.02|260200
1033090|823|ENOC|2013-12-16|16.66|17.18|16.36|17.1|262000
1033091|823|ENOC|2013-12-13|16.24|16.74|16.2|16.63|308600
1033092|823|ENOC|2013-12-12|15.83|16.21|15.83|16.18|261900
1033093|823|ENOC|2013-12-11|15.93|16.03|15.8|15.91|319400
1033094|823|ENOC|2013-12-10|15.49|16.01|15.47|15.86|285100
1033095|823|ENOC|2013-12-09|15.79|15.91|15.23|15.42|362000
1033096|823|ENOC|2013-12-06|16.08|16.24|15.76|15.79|240900
1033097|823|ENOC|2013-12-05|16.36|16.36|15.91|15.92|249100
1033098|823|ENOC|2013-12-04|16.09|16.77|16.08|16.4|175500
1033099|823|ENOC|2013-12-03|16.41|16.54|16.02|16.14|175000
1033100|823|ENOC|2013-12-02|17.22|17.24|16.01|16.5|491200
1029095|819|ELGX|2014-01-17|17.12|17.27|16.65|16.68|469800
1029096|819|ELGX|2014-01-16|17.14|17.23|16.91|17.19|582900
1029097|819|ELGX|2014-01-15|17.2|17.41|17.06|17.11|245600
1029098|819|ELGX|2014-01-14|17.23|17.38|16.98|17.2|250100
1029099|819|ELGX|2014-01-13|17.52|17.93|17.04|17.1|344400
1029100|819|ELGX|2014-01-10|17.62|17.8|17.41|17.6|416300
1029101|819|ELGX|2014-01-09|17.62|17.92|17.45|17.58|333200
1029102|819|ELGX|2014-01-08|17.54|17.82|17.35|17.52|538500
1029103|819|ELGX|2014-01-07|17.32|17.45|17.17|17.24|443700
1029104|819|ELGX|2014-01-06|17.25|17.42|17.04|17.22|901200
1029105|819|ELGX|2014-01-03|17.12|17.4|17.03|17.19|417000
1029106|819|ELGX|2014-01-02|17.31|17.31|17.03|17.12|409200
1029107|819|ELGX|2013-12-31|17.38|17.5|17.3|17.44|335100
1029108|819|ELGX|2013-12-30|17.33|17.58|17.22|17.42|293000
1029109|819|ELGX|2013-12-27|17.28|17.46|17.12|17.28|255400
1024238|814|ENTA|2013-12-27|28.64|28.71|27.79|28.06|44500
1024239|814|ENTA|2013-12-26|28.48|28.93|28.2|28.44|65800
1024240|814|ENTA|2013-12-24|28.18|28.51|28.04|28.31|31000
1024241|814|ENTA|2013-12-23|27.81|28.78|27.77|28.04|127200
1024242|814|ENTA|2013-12-20|27.42|28.23|27.37|27.45|206700
1024243|814|ENTA|2013-12-19|27.75|28.72|27.35|27.57|270900
1024244|814|ENTA|2013-12-18|32.5|32.5|27.62|27.73|1156500
1024245|814|ENTA|2013-12-17|36.31|36.31|35.31|35.61|133100
1024246|814|ENTA|2013-12-16|37.12|37.15|36.19|36.36|204200
1024247|814|ENTA|2013-12-13|36.78|37.88|36|37.16|228800
1024248|814|ENTA|2013-12-12|36.38|37.79|36.25|36.78|742900
1024249|814|ENTA|2013-12-11|37.94|38.32|35.39|36.25|604300
1024250|814|ENTA|2013-12-10|30.9|38.48|30.05|38.14|1344700
1024251|814|ENTA|2013-12-09|28.03|29.66|27.71|29.66|178200
1024252|814|ENTA|2013-12-06|27.71|28.14|27.32|27.72|220900
1024253|814|ENTA|2013-12-05|28.08|28.37|27.07|27.58|115300
1024254|814|ENTA|2013-12-04|27.5|28.7|27.5|28.06|176000
1024255|814|ENTA|2013-12-03|27.85|27.85|27.16|27.68|168400
1024256|814|ENTA|2013-12-02|27.39|27.9|27.08|27.6|259400
1024136|813|ERS|2014-01-17|4.49|4.65|4.16|4.33|4600
1024137|813|ERS|2014-01-16|3.7|5.15|3.57|4.5|35300
1024138|813|ERS|2014-01-15|3.64|3.68|3.55|3.68|10200
1024139|813|ERS|2014-01-14|3.62|3.68|3.57|3.68|2200
1024140|813|ERS|2014-01-13|3.68|3.68|3.68|3.68|500
1024141|813|ERS|2014-01-10|3.97|3.97|3.56|3.68|2700
1024142|813|ERS|2014-01-09|3.52|4|3.52|3.94|1700
1024143|813|ERS|2014-01-08|3.56|4.14|3.56|4.1|3300
1024144|813|ERS|2014-01-07|3.46|3.9|3.45|3.63|20600
1024145|813|ERS|2014-01-06|3.5|3.5|3.35|3.5|6900
1024146|813|ERS|2014-01-03|3.5|3.5|3.5|3.5|1900
1024147|813|ERS|2014-01-02|3.39|3.62|3.39|3.5|4800
1024148|813|ERS|2013-12-31|3.43|3.58|3.42|3.58|6600
1024149|813|ERS|2013-12-30|3.6|3.64|3.37|3.6|7000
1024150|813|ERS|2013-12-27|3.55|3.61|3.5|3.6|8500
1024151|813|ERS|2013-12-26|3.55|3.55|3.55|3.55|600
1024152|813|ERS|2013-12-24|3.55|3.55|3.55|3.55|400
1024153|813|ERS|2013-12-23|3.44|3.6|3.44|3.55|6000
1024154|813|ERS|2013-12-20|3.32|3.55|3.32|3.36|11200
1024155|813|ERS|2013-12-19|3.45|3.48|3.45|3.48|300
1024156|813|ERS|2013-12-18|3.35|3.49|3.35|3.49|500
1024157|813|ERS|2013-12-17|3.44|3.46|3.44|3.46|300
1024158|813|ERS|2013-12-16|3.24|3.46|3.24|3.46|25000
1024159|813|ERS|2013-12-13|3.36|3.36|3.24|3.24|5700
1024160|813|ERS|2013-12-12|3.52|3.52|3.41|3.41|9500
1024161|813|ERS|2013-12-11|3.52|3.52|3.52|3.52|0
1024162|813|ERS|2013-12-10|3.46|3.52|3.46|3.52|4400
1024163|813|ERS|2013-12-09|3.45|3.5|3.45|3.5|6100
1024164|813|ERS|2013-12-06|3.5|3.5|3.5|3.5|0
1024165|813|ERS|2013-12-05|3.5|3.5|3.5|3.5|0
1024166|813|ERS|2013-12-04|3.51|3.52|3.45|3.5|11600
1024167|813|ERS|2013-12-03|3.45|3.51|3.45|3.5|14300
1024168|813|ERS|2013-12-02|3.48|3.5|3.48|3.48|6700
1018912|809|EMKR|2014-01-17|4.84|4.87|4.75|4.77|151900
1018913|809|EMKR|2014-01-16|4.79|5|4.79|4.88|141200
1018914|809|EMKR|2014-01-15|4.95|5.07|4.94|4.98|131000
1018915|809|EMKR|2014-01-14|4.9|5|4.85|4.98|80700
1018916|809|EMKR|2014-01-13|5.01|5.04|4.88|4.89|117400
1018917|809|EMKR|2014-01-10|4.94|5.08|4.84|5.05|207500
1018918|809|EMKR|2014-01-09|5.07|5.11|4.89|4.97|106500
1018919|809|EMKR|2014-01-08|5.12|5.13|5.07|5.08|62500
1018920|809|EMKR|2014-01-07|5.16|5.2|5.08|5.15|53400
1018921|809|EMKR|2014-01-06|5.14|5.32|5.09|5.11|288000
1018922|809|EMKR|2014-01-03|5.04|5.2|5.01|5.16|71400
1018923|809|EMKR|2014-01-02|5.06|5.19|5.01|5.05|123600
1018924|809|EMKR|2013-12-31|4.96|5.14|4.92|5.12|224800
1018925|809|EMKR|2013-12-30|5.04|5.12|4.94|4.98|143500
1018926|809|EMKR|2013-12-27|5.04|5.2|5.01|5.08|84200
1018927|809|EMKR|2013-12-26|5.13|5.19|4.99|5.06|201900
1018928|809|EMKR|2013-12-24|5.2|5.25|5.04|5.14|113700
1018929|809|EMKR|2013-12-23|5.12|5.3|5.09|5.24|241300
1018930|809|EMKR|2013-12-20|5.07|5.16|5.05|5.12|374500
1018931|809|EMKR|2013-12-19|5.07|5.18|4.98|5.09|540300
1018932|809|EMKR|2013-12-18|5.05|5.15|5.04|5.09|209000
1018933|809|EMKR|2013-12-17|5.01|5.17|5.01|5.07|305100
1018934|809|EMKR|2013-12-16|5|5.09|4.97|5.05|332300
1018935|809|EMKR|2013-12-13|4.92|5.01|4.9|4.99|137700
1018936|809|EMKR|2013-12-12|4.96|5.04|4.79|4.9|228700
1018937|809|EMKR|2013-12-11|5.01|5.14|4.9|4.99|357600
1003267|797|ESYS|2013-12-09|9.75|11.64|9.75|11.3|136200
1003268|797|ESYS|2013-12-06|9.29|9.56|9.24|9.54|4400
1003269|797|ESYS|2013-12-05|9.1|9.45|9.1|9.16|25500
1003270|797|ESYS|2013-12-04|9.71|9.9|9.27|9.47|42000
1003271|797|ESYS|2013-12-03|9.7|9.87|9.55|9.87|23800
1003272|797|ESYS|2013-12-02|9.52|9.81|9.52|9.8|36700
998016|793|EHTH|2014-01-17|62.65|63.32|61.25|61.66|266400
998017|793|EHTH|2014-01-16|61.34|63.16|61.08|62.35|609700
998018|793|EHTH|2014-01-15|59.37|61.87|59.08|61.64|400900
998019|793|EHTH|2014-01-14|57.61|59.79|57.31|59.44|360300
998020|793|EHTH|2014-01-13|56.92|57.19|55.78|57.1|481800
998021|793|EHTH|2014-01-10|57.91|58|54.75|57.3|690500
998022|793|EHTH|2014-01-09|49.2|59.77|48.95|57.47|1266700
998023|793|EHTH|2014-01-08|46.24|47.87|45.82|47.62|353700
998024|793|EHTH|2014-01-07|45.02|46.55|44.54|46.24|338500
998025|793|EHTH|2014-01-06|48.85|48.88|45.19|45.26|591700
998026|793|EHTH|2014-01-03|47.64|49|47|48.61|331100
998027|793|EHTH|2014-01-02|46.5|47.86|46.03|47.59|285600
998028|793|EHTH|2013-12-31|46.11|47.48|45.89|46.49|375000
998029|793|EHTH|2013-12-30|46.12|46.92|45.65|45.88|234500
998030|793|EHTH|2013-12-27|46.52|47|45.73|46.01|365800
998031|793|EHTH|2013-12-26|45.51|47|45.16|46.33|357500
998032|793|EHTH|2013-12-24|44.19|45.98|44.17|45.48|121100
998033|793|EHTH|2013-12-23|43.69|44.43|42.9|44.39|203300
998034|793|EHTH|2013-12-20|43.84|44|42.44|43.35|540200
998035|793|EHTH|2013-12-19|43.21|43.5|42.31|42.54|281500
998036|793|EHTH|2013-12-18|42.33|43.9|42.33|43.74|195900
998037|793|EHTH|2013-12-17|43.81|44.2|42.81|42.95|185700
998038|793|EHTH|2013-12-16|44.05|44.65|43.55|43.7|223300
998039|793|EHTH|2013-12-13|46.21|46.38|43.77|43.97|400200
998040|793|EHTH|2013-12-12|45.13|46.55|44.98|46.24|260700
998041|793|EHTH|2013-12-11|43.72|48.34|43.71|45.03|998700
998042|793|EHTH|2013-12-10|42.83|43.38|42.11|42.9|222900
998043|793|EHTH|2013-12-09|43.74|43.92|42.15|42.95|277500
998044|793|EHTH|2013-12-06|44.03|44.33|43|43.83|240500
998045|793|EHTH|2013-12-05|44.98|45.21|43.54|43.71|130400
998046|793|EHTH|2013-12-04|44.65|45.4|43.83|44.95|355900
998047|793|EHTH|2013-12-03|44.57|45.04|43.94|44.87|135500
998048|793|EHTH|2013-12-02|45.01|45.74|44.52|44.59|115700
987793|785|SATS|2014-01-17|48.32|48.45|47.77|47.83|283300
987794|785|SATS|2014-01-16|49.44|49.48|48.5|48.61|203200
987795|785|SATS|2014-01-15|49.6|50.21|49.35|49.45|194400
987796|785|SATS|2014-01-14|50.12|50.85|49.6|49.66|228700
987797|785|SATS|2014-01-13|50.65|51.01|49.8|50.11|141100
987798|785|SATS|2014-01-10|51|51.45|50.62|50.71|184300
987799|785|SATS|2014-01-09|51.5|51.9|50.66|50.81|160400
987800|785|SATS|2014-01-08|50.27|51.75|49.98|51.61|272400
987801|785|SATS|2014-01-07|49.99|50.41|49.83|50.34|183200
987802|785|SATS|2014-01-06|50|50.19|49.3|49.92|197600
987803|785|SATS|2014-01-03|49.57|50.41|49.56|49.98|204000
987804|785|SATS|2014-01-02|49.6|49.69|48.53|49.61|180700
987805|785|SATS|2013-12-31|49.62|49.83|48.88|49.72|213000
987806|785|SATS|2013-12-30|49.4|49.78|49.26|49.75|126600
987807|785|SATS|2013-12-27|49.4|49.92|49.07|49.48|100400
987808|785|SATS|2013-12-26|49.08|49.65|49.08|49.46|136000
987809|785|SATS|2013-12-24|48.83|49.46|48.69|48.88|61800
987810|785|SATS|2013-12-23|48.5|49.04|48.28|48.7|126200
987811|785|SATS|2013-12-20|46.77|48.35|46.77|48.28|425700
987812|785|SATS|2013-12-19|46.77|47.07|46.44|46.74|239800
987813|785|SATS|2013-12-18|46.85|47.33|46.6|46.98|222500
987814|785|SATS|2013-12-17|47.01|47.22|46.55|46.98|237300
987815|785|SATS|2013-12-16|47.2|47.98|46.75|46.97|241200
987816|785|SATS|2013-12-13|48.38|48.92|46.51|47.16|481500
987817|785|SATS|2013-12-12|48.81|49.36|48.73|49.1|252000
987818|785|SATS|2013-12-11|48.64|48.96|48.21|48.72|197800
987819|785|SATS|2013-12-10|48.26|48.73|48.11|48.49|235900
987820|785|SATS|2013-12-09|48.52|48.76|48.01|48.5|231300
987821|785|SATS|2013-12-06|49.64|50.07|48.34|48.52|312600
987822|785|SATS|2013-12-05|49.78|49.78|48.85|49.28|120100
987823|785|SATS|2013-12-04|49.79|50.01|49.3|49.74|182800
987824|785|SATS|2013-12-03|49.67|50.63|49|49.92|268300
987825|785|SATS|2013-12-02|50.35|50.76|49.42|49.96|168100
1005852|799|ESIO|2014-01-17|11.08|11.1|10.9|10.9|36900
1005853|799|ESIO|2014-01-16|10.86|11.14|10.86|11.12|82500
1005854|799|ESIO|2014-01-15|10.26|10.96|10.25|10.92|172400
1005855|799|ESIO|2014-01-14|10.21|10.4|10.08|10.26|157300
1005856|799|ESIO|2014-01-13|10.39|10.43|10.06|10.19|54800
1005857|799|ESIO|2014-01-10|10.37|10.45|10.3|10.42|131400
1029110|819|ELGX|2013-12-26|17.25|17.42|17.08|17.2|282700
1029111|819|ELGX|2013-12-24|17.22|17.42|17.07|17.22|138800
1029112|819|ELGX|2013-12-23|16.68|17.22|16.62|17.18|374200
1029113|819|ELGX|2013-12-20|16.31|16.67|16.16|16.62|1246800
1029114|819|ELGX|2013-12-19|16.52|16.52|15.99|16.18|315800
1029115|819|ELGX|2013-12-18|16.1|16.74|16.02|16.51|404000
1029116|819|ELGX|2013-12-17|16.51|16.73|16.08|16.13|470800
1029117|819|ELGX|2013-12-16|16.76|17.13|16.49|16.56|291200
1029118|819|ELGX|2013-12-13|16.46|16.9|16.4|16.75|434800
1029119|819|ELGX|2013-12-12|16.64|16.65|16.35|16.47|225700
1029120|819|ELGX|2013-12-11|16.88|16.95|16.46|16.61|402900
1029121|819|ELGX|2013-12-10|16.9|16.98|16.67|16.9|447500
1029122|819|ELGX|2013-12-09|17.36|17.55|16.87|16.97|348300
1029123|819|ELGX|2013-12-06|17.61|17.76|17.13|17.31|710700
1029124|819|ELGX|2013-12-05|17.93|18|17.49|17.5|1055400
1029125|819|ELGX|2013-12-04|18.35|18.51|17.84|18.15|698900
1029126|819|ELGX|2013-12-03|18.47|18.83|18.32|18.38|406400
1029127|819|ELGX|2013-12-02|17.83|18.85|17.83|18.48|683500
1041357|830|EFSC|2014-01-17|19.23|19.46|19.2|19.2|19400
1041358|830|EFSC|2014-01-16|19.45|19.49|19.06|19.27|25300
1041359|830|EFSC|2014-01-15|19.36|19.85|19.36|19.45|34000
1041360|830|EFSC|2014-01-14|19.3|19.51|19.13|19.36|57400
1041361|830|EFSC|2014-01-13|19.54|19.58|19.01|19.29|31400
1041362|830|EFSC|2014-01-10|19.84|19.84|19.45|19.56|26100
1041363|830|EFSC|2014-01-09|19.85|19.85|19.66|19.8|36200
1041364|830|EFSC|2014-01-08|19.97|20.06|19.69|19.72|26300
1041365|830|EFSC|2014-01-07|19.9|20.13|19.85|19.94|29900
1041366|830|EFSC|2014-01-06|20.14|20.22|19.76|19.79|37000
1041367|830|EFSC|2014-01-03|19.93|20.37|19.76|20.01|49700
1041368|830|EFSC|2014-01-02|20.3|20.3|19.9|19.92|42300
1041369|830|EFSC|2013-12-31|20.59|20.86|20.35|20.42|65200
1041370|830|EFSC|2013-12-30|20.63|20.96|20.51|20.6|41700
1041371|830|EFSC|2013-12-27|20.56|20.76|20.32|20.66|32700
1041372|830|EFSC|2013-12-26|20.55|20.67|20.01|20.47|56200
1041373|830|EFSC|2013-12-24|19.96|20.75|19.95|20.44|37300
1041374|830|EFSC|2013-12-23|20|20|19.9|19.99|39700
1041375|830|EFSC|2013-12-20|19.87|20|19.73|20|234300
1041376|830|EFSC|2013-12-19|19.6|20|19.6|19.78|40000
1041377|830|EFSC|2013-12-18|19.31|19.93|19.15|19.92|63100
1041378|830|EFSC|2013-12-17|19.35|19.5|19.11|19.34|47400
1041379|830|EFSC|2013-12-16|19.11|19.53|19.11|19.45|40300
1041380|830|EFSC|2013-12-13|19|19.43|19|19.09|38600
1041381|830|EFSC|2013-12-12|18.88|19.22|18.81|19.03|51300
1041382|830|EFSC|2013-12-11|19.04|19.16|18.9|18.94|45400
1041383|830|EFSC|2013-12-10|19.56|19.56|18.95|18.98|71600
1041384|830|EFSC|2013-12-09|19.76|19.76|19.48|19.66|29800
1041385|830|EFSC|2013-12-06|19.9|20|19.7|19.8|57800
1041386|830|EFSC|2013-12-05|19.43|19.9|19.36|19.75|31600
1041387|830|EFSC|2013-12-04|19.25|19.7|19.25|19.45|31000
1041388|830|EFSC|2013-12-03|19.07|19.84|19.07|19.31|39600
1041389|830|EFSC|2013-12-02|19.52|19.67|19.11|19.15|62100
1040051|829|EBTC|2014-01-17|20.39|20.71|20.1|20.43|11800
1040052|829|EBTC|2014-01-16|20.29|20.45|20.29|20.43|6700
1040053|829|EBTC|2014-01-15|20.05|20.6|20.05|20.42|12100
1040054|829|EBTC|2014-01-14|20.54|20.81|19.89|20.6|18400
1040055|829|EBTC|2014-01-13|20.75|21.16|20.3|20.39|10100
1040056|829|EBTC|2014-01-10|20.98|21.62|20.76|20.76|9300
1040057|829|EBTC|2014-01-09|21.04|21.6|20.9|20.93|9100
1040058|829|EBTC|2014-01-08|20.98|21.47|20.88|20.88|3200
1040059|829|EBTC|2014-01-07|20.89|21.4|20.47|20.95|24600
1040060|829|EBTC|2014-01-06|20.78|21.28|20.46|20.86|28000
1040061|829|EBTC|2014-01-03|20.97|21.57|20.42|20.8|20100
1040062|829|EBTC|2014-01-02|21|21.22|20.64|20.84|13900
1040063|829|EBTC|2013-12-31|21.23|21.87|20.52|21.17|23000
1040064|829|EBTC|2013-12-30|21.61|21.67|20.92|21.13|31400
1040065|829|EBTC|2013-12-27|21.47|21.74|20.85|21.69|26100
1040066|829|EBTC|2013-12-26|20.9|21.52|20.9|21.5|6700
1040067|829|EBTC|2013-12-24|21.62|21.9|20.86|21.58|21900
1040068|829|EBTC|2013-12-23|21.15|21.56|20|21.19|37300
1040069|829|EBTC|2013-12-20|19.7|21.45|19.7|21.12|43900
1040070|829|EBTC|2013-12-19|20.13|20.13|19.52|19.67|5800
1040071|829|EBTC|2013-12-18|20.13|20.2|19.82|20.11|13200
1040072|829|EBTC|2013-12-17|20.25|20.57|20.01|20.03|8400
1040073|829|EBTC|2013-12-16|20.44|20.44|19.62|20.32|8400
1040074|829|EBTC|2013-12-13|20.23|20.58|20.15|20.27|8000
1040075|829|EBTC|2013-12-12|20.04|20.48|19.27|20.23|9500
1040076|829|EBTC|2013-12-11|20.55|20.67|19.9|20.11|9200
1040077|829|EBTC|2013-12-10|20.47|20.63|20.1|20.45|11300
982598|780|EBAY|2013-12-05|51.08|51.65|50.83|51.41|9845700
982599|780|EBAY|2013-12-04|51.29|51.54|50.51|51.09|15464500
982600|780|EBAY|2013-12-03|51.85|52.23|51.27|51.93|14467900
982601|780|EBAY|2013-12-02|52.21|53.08|51.23|51.35|24800600
977345|776|ELNK|2014-01-17|4.95|4.99|4.8|4.83|1078500
977346|776|ELNK|2014-01-16|4.94|4.98|4.91|4.94|598200
977347|776|ELNK|2014-01-15|5.05|5.1|4.91|4.93|1185100
977348|776|ELNK|2014-01-14|5.01|5.04|4.95|5.02|987600
977349|776|ELNK|2014-01-13|5.13|5.13|4.94|4.97|1440000
977350|776|ELNK|2014-01-10|5.37|5.38|5.09|5.12|1322500
977351|776|ELNK|2014-01-09|5.45|5.48|5.3|5.35|640600
977352|776|ELNK|2014-01-08|5.59|5.62|5.38|5.43|1379600
977353|776|ELNK|2014-01-07|5.21|5.62|5.14|5.58|3710000
977354|776|ELNK|2014-01-06|5.2|5.22|5.1|5.18|712200
977355|776|ELNK|2014-01-03|5.14|5.21|5.08|5.19|960800
977356|776|ELNK|2014-01-02|5.08|5.2|5.07|5.12|823100
977357|776|ELNK|2013-12-31|5.07|5.14|5|5.07|800200
977358|776|ELNK|2013-12-30|5.01|5.11|4.95|5.04|878800
977359|776|ELNK|2013-12-27|5|5.09|4.93|5.04|746200
977360|776|ELNK|2013-12-26|4.99|5.15|4.96|4.97|859900
977361|776|ELNK|2013-12-24|5.05|5.11|4.9|4.98|992600
977362|776|ELNK|2013-12-23|5.05|5.13|4.93|5.06|1595000
977363|776|ELNK|2013-12-20|4.9|5.08|4.88|5.03|2828200
977364|776|ELNK|2013-12-19|5.01|5.07|4.8|4.87|2160400
977365|776|ELNK|2013-12-18|5.14|5.16|5.01|5.09|761600
977366|776|ELNK|2013-12-17|5.13|5.21|5.07|5.12|927200
977367|776|ELNK|2013-12-16|5.12|5.17|5.06|5.12|844600
977368|776|ELNK|2013-12-13|5.05|5.12|5|5.12|857200
977369|776|ELNK|2013-12-12|5.08|5.13|4.97|5.03|687900
977370|776|ELNK|2013-12-11|5.13|5.19|5.05|5.09|524500
977371|776|ELNK|2013-12-10|5.19|5.25|5.1|5.13|633300
977372|776|ELNK|2013-12-09|5.17|5.23|5.1|5.18|546900
977373|776|ELNK|2013-12-06|5.2|5.29|5.15|5.19|533100
977374|776|ELNK|2013-12-05|5.18|5.2|5.13|5.16|437000
977375|776|ELNK|2013-12-04|5.15|5.24|5.1|5.19|515400
977376|776|ELNK|2013-12-03|5.16|5.2|5.12|5.2|532500
977377|776|ELNK|2013-12-02|5.45|5.45|5.16|5.19|609600
967831|767|DYSL|2014-01-17|1.23|1.23|1.17|1.19|11700
967832|767|DYSL|2014-01-16|1.24|1.24|1.16|1.19|30900
967833|767|DYSL|2014-01-15|1.17|1.22|1.14|1.21|40200
967834|767|DYSL|2014-01-14|1.09|1.18|1.06|1.16|29700
967835|767|DYSL|2014-01-13|1.08|1.1|1.05|1.09|5700
967836|767|DYSL|2014-01-10|1.05|1.1|1.05|1.05|28800
967837|767|DYSL|2014-01-09|1.1|1.1|1.05|1.09|21900
967838|767|DYSL|2014-01-08|1.15|1.15|1.05|1.1|27900
967839|767|DYSL|2014-01-07|1.14|1.14|1.07|1.14|23900
967840|767|DYSL|2014-01-06|1.1|1.21|1.06|1.06|19200
967841|767|DYSL|2014-01-03|1.08|1.13|1.04|1.13|39100
967842|767|DYSL|2014-01-02|1.16|1.17|1.08|1.1|46000
967843|767|DYSL|2013-12-31|1.1|1.17|1.1|1.16|56400
967844|767|DYSL|2013-12-30|1.09|1.2|1.09|1.16|38000
967845|767|DYSL|2013-12-27|1.2|1.2|1.05|1.14|14800
967846|767|DYSL|2013-12-26|1.16|1.2|1.1|1.17|29900
967847|767|DYSL|2013-12-24|1.11|1.3|1.08|1.16|148500
967848|767|DYSL|2013-12-23|1.05|1.13|1.03|1.07|142200
967849|767|DYSL|2013-12-20|1.2|1.2|0.98|1.13|107300
967850|767|DYSL|2013-12-19|1.26|1.26|1.14|1.14|26300
967851|767|DYSL|2013-12-18|1.3|1.3|1.13|1.23|27500
967852|767|DYSL|2013-12-17|1.56|1.57|1.08|1.28|324000
967853|767|DYSL|2013-12-16|1.06|1.53|1|1.5|308300
967854|767|DYSL|2013-12-13|1.07|1.07|1.05|1.07|3800
967855|767|DYSL|2013-12-12|1.05|1.07|1.04|1.07|98100
967856|767|DYSL|2013-12-11|1.03|1.07|0.97|1.07|38300
967857|767|DYSL|2013-12-10|1|1|1|1|1000
967858|767|DYSL|2013-12-09|1.01|1.02|1|1.01|2200
967859|767|DYSL|2013-12-06|1.05|1.05|1.02|1.02|800
967860|767|DYSL|2013-12-05|0.95|1.06|0.94|1.04|20600
967861|767|DYSL|2013-12-04|0.95|1|0.95|0.98|4800
967862|767|DYSL|2013-12-03|1.02|1.02|0.98|1.02|7300
967863|767|DYSL|2013-12-02|1.03|1.03|0.91|0.99|6500
985181|782|ELON|2014-01-17|2.88|2.96|2.8|2.9|408400
985182|782|ELON|2014-01-16|3.04|3.05|2.79|2.91|552000
985183|782|ELON|2014-01-15|2.73|3.33|2.62|3.02|3143900
985184|782|ELON|2014-01-14|2.45|3.19|2.4|3.08|3194300
985185|782|ELON|2014-01-13|2.23|2.3|2.23|2.27|91900
985186|782|ELON|2014-01-10|2.15|2.28|2.14|2.25|161900
985187|782|ELON|2014-01-09|2.15|2.17|2.13|2.16|51100
985188|782|ELON|2014-01-08|2.19|2.19|2.12|2.16|156400
1018938|809|EMKR|2013-12-10|4.7|4.97|4.7|4.94|293600
1018939|809|EMKR|2013-12-09|4.59|4.8|4.52|4.72|420600
1018940|809|EMKR|2013-12-06|4.9|5.04|4.74|4.8|340300
1018941|809|EMKR|2013-12-05|4.75|4.97|4.61|4.87|1137000
1018942|809|EMKR|2013-12-04|4.97|5.02|4.7|4.98|351100
1018943|809|EMKR|2013-12-03|4.98|5.03|4.96|5|96500
1018944|809|EMKR|2013-12-02|5.22|5.22|5.01|5.02|141500
1008464|801|EFII|2014-01-17|39.84|39.92|39.01|39.11|254800
1008465|801|EFII|2014-01-16|39.94|40.02|39.4|39.7|201500
1008466|801|EFII|2014-01-15|40.46|41.43|39.97|40.03|571700
1008467|801|EFII|2014-01-14|38.31|40.14|38.02|39.99|735200
1008468|801|EFII|2014-01-13|38.65|38.99|38.04|38.24|268500
1008469|801|EFII|2014-01-10|38.55|39.08|38.13|38.69|584800
1008470|801|EFII|2014-01-09|38.14|39.03|37.99|38.49|676500
1008471|801|EFII|2014-01-08|38.29|38.62|37.99|38.12|434400
1008472|801|EFII|2014-01-07|38.31|38.52|38.11|38.41|233200
1008473|801|EFII|2014-01-06|38.69|38.69|38.05|38.08|242100
1008474|801|EFII|2014-01-03|38.15|38.57|37.86|38.51|188500
1008475|801|EFII|2014-01-02|38.69|38.9|37.89|38.13|400600
1008476|801|EFII|2013-12-31|38.4|38.84|38.3|38.73|285100
1008477|801|EFII|2013-12-30|38.5|38.62|38.14|38.41|253900
1008478|801|EFII|2013-12-27|38.64|38.75|38.5|38.58|137900
1008479|801|EFII|2013-12-26|38.74|39.1|38.66|38.71|164400
1008480|801|EFII|2013-12-24|38.95|38.95|38.47|38.67|133600
1008481|801|EFII|2013-12-23|38.47|38.79|38.01|38.76|282400
1008482|801|EFII|2013-12-20|38|38.38|37.51|38.18|672800
1008483|801|EFII|2013-12-19|38|38.21|37.7|37.96|323000
1008484|801|EFII|2013-12-18|38.48|38.63|37.69|38.09|390300
1008485|801|EFII|2013-12-17|38.83|38.89|38.28|38.5|308300
1008486|801|EFII|2013-12-16|38.12|39.03|38|38.96|601600
1008487|801|EFII|2013-12-13|38.33|38.7|38.01|38.05|256400
1008488|801|EFII|2013-12-12|38.58|38.98|38.09|38.19|299800
1008489|801|EFII|2013-12-11|39.29|39.33|38.26|38.53|244800
1008490|801|EFII|2013-12-10|39.36|39.82|39.16|39.34|369800
1008491|801|EFII|2013-12-09|39.25|39.52|39|39.47|408300
1008492|801|EFII|2013-12-06|39|39.26|38.65|39.21|307800
1008493|801|EFII|2013-12-05|38.91|39.07|38.5|38.53|223800
1008494|801|EFII|2013-12-04|39.04|39.14|38.59|38.96|322400
1008495|801|EFII|2013-12-03|38.74|39.35|38.61|39.13|430600
1008496|801|EFII|2013-12-02|39.49|39.59|38.5|38.73|298500
1024434|815|ECPG|2014-01-17|49.36|49.36|48.4|48.51|133600
1024435|815|ECPG|2014-01-16|48.81|49.55|48.71|49.38|301000
1024436|815|ECPG|2014-01-15|49.36|49.36|48.4|48.81|208400
1024437|815|ECPG|2014-01-14|49.29|49.93|48.6|49.24|131800
1024438|815|ECPG|2014-01-13|49.88|49.98|48.42|49.02|221300
1024439|815|ECPG|2014-01-10|50.09|50.09|49.48|49.93|151000
1024440|815|ECPG|2014-01-09|50.61|50.97|49.59|49.94|220800
1024441|815|ECPG|2014-01-08|49.5|50.99|48.99|50.42|379000
1024442|815|ECPG|2014-01-07|49.09|49.79|48.78|49.53|243500
1024443|815|ECPG|2014-01-06|49.47|49.7|48.58|48.83|240600
1024444|815|ECPG|2014-01-03|49.52|49.75|49.13|49.3|191100
1024445|815|ECPG|2014-01-02|50.03|50.21|48.83|49.53|258700
1024446|815|ECPG|2013-12-31|49.97|50.84|49.64|50.26|256700
1024447|815|ECPG|2013-12-30|49.47|50.17|49.14|49.77|185400
1024448|815|ECPG|2013-12-27|49.69|49.95|49.26|49.62|204800
1024449|815|ECPG|2013-12-26|49.68|50.32|49.25|49.5|226500
1024450|815|ECPG|2013-12-24|48.97|50.1|48.62|49.59|142300
1024451|815|ECPG|2013-12-23|47.56|49.05|46.9|48.81|392400
1024452|815|ECPG|2013-12-20|46.34|47.24|45.68|47.17|408600
1024453|815|ECPG|2013-12-19|46.32|46.8|45.89|46.18|232400
1024454|815|ECPG|2013-12-18|45.62|46.51|45.48|46.41|226100
1024455|815|ECPG|2013-12-17|45.08|45.57|44.81|45.56|186300
1024456|815|ECPG|2013-12-16|44.85|45.42|44.34|45.16|143100
1024457|815|ECPG|2013-12-13|45.55|45.74|44.73|44.84|165200
1024458|815|ECPG|2013-12-12|45.49|45.53|44.75|45.38|201100
1024459|815|ECPG|2013-12-11|46.28|46.32|45.2|45.44|291000
1024460|815|ECPG|2013-12-10|46.44|46.88|46.13|46.24|239100
1024461|815|ECPG|2013-12-09|46.95|47.44|46.27|46.6|253600
1024462|815|ECPG|2013-12-06|47.27|47.82|46.48|47.06|248900
1024463|815|ECPG|2013-12-05|47.16|47.33|46.73|46.93|186000
1024464|815|ECPG|2013-12-04|47.43|47.78|46.57|47.3|368900
1024465|815|ECPG|2013-12-03|47.11|47.89|47.11|47.78|296500
1024466|815|ECPG|2013-12-02|47.55|47.81|46.79|47.15|271200
1022830|812|NYNY|2014-01-17|5.5|5.58|5.37|5.54|45500
1022831|812|NYNY|2014-01-16|5.57|5.57|5.4|5.5|47000
1022832|812|NYNY|2014-01-15|5.47|5.59|5.36|5.52|94800
1022833|812|NYNY|2014-01-14|5.13|5.5|5.03|5.36|60200
1022834|812|NYNY|2014-01-13|5.11|5.18|5.01|5.13|52900
1005858|799|ESIO|2014-01-09|10.28|10.36|10.15|10.33|53700
1005859|799|ESIO|2014-01-08|10.15|10.41|10.15|10.22|61900
1005860|799|ESIO|2014-01-07|10.17|10.32|10.16|10.19|46000
1005861|799|ESIO|2014-01-06|10.29|10.32|10.13|10.16|48300
1005862|799|ESIO|2014-01-03|10.29|10.36|10.26|10.27|39600
1005863|799|ESIO|2014-01-02|10.4|10.4|10.22|10.3|47600
1005864|799|ESIO|2013-12-31|10.2|10.48|10.2|10.46|97500
1005865|799|ESIO|2013-12-30|10.22|10.33|10.2|10.21|53300
1005866|799|ESIO|2013-12-27|10|10.27|9.94|10.26|171800
1005867|799|ESIO|2013-12-26|10|10.01|9.95|9.96|63200
1005868|799|ESIO|2013-12-24|10|10.02|9.99|10|80100
1005869|799|ESIO|2013-12-23|10|10.03|9.92|10|148700
1005870|799|ESIO|2013-12-20|10|10.01|9.91|10|329200
1005871|799|ESIO|2013-12-19|9.95|10|9.81|9.98|44900
1005872|799|ESIO|2013-12-18|9.94|10.05|9.81|10|121000
1005873|799|ESIO|2013-12-17|9.92|9.97|9.86|9.9|72400
1005874|799|ESIO|2013-12-16|9.88|10|9.85|9.9|64400
1005875|799|ESIO|2013-12-13|9.91|9.98|9.79|9.84|53200
1005876|799|ESIO|2013-12-12|9.86|9.95|9.78|9.9|94100
1005877|799|ESIO|2013-12-11|9.99|10.01|9.84|9.89|78900
1005878|799|ESIO|2013-12-10|10.15|10.21|9.99|9.99|99100
1005879|799|ESIO|2013-12-09|10.1|10.24|10|10.16|97000
1005880|799|ESIO|2013-12-06|10.05|10.29|9.96|10.12|56500
1005881|799|ESIO|2013-12-05|9.94|9.99|9.78|9.98|44800
1005882|799|ESIO|2013-12-04|10.03|10.13|9.85|9.89|60500
1005883|799|ESIO|2013-12-03|9.9|10.12|9.87|10.04|86700
1005884|799|ESIO|2013-12-02|10.26|10.26|9.61|9.88|148400
1001934|796|ESLT|2014-01-17|61.04|61.4|60.94|61.16|48200
1001935|796|ESLT|2014-01-16|60.7|61.44|60.5|61.44|36700
1001936|796|ESLT|2014-01-15|61.25|61.5|61.17|61.31|29500
1001937|796|ESLT|2014-01-14|61|61.5|60.92|61.46|22200
1001938|796|ESLT|2014-01-13|60.54|61|60.46|60.46|25300
1001939|796|ESLT|2014-01-10|59.14|59.66|59.07|59.5|29000
1001940|796|ESLT|2014-01-09|59.35|59.38|58.7|58.86|12200
1001941|796|ESLT|2014-01-08|59.74|60|59.43|59.7|25100
1001942|796|ESLT|2014-01-07|58.84|59.3|58.39|58.79|22100
1001943|796|ESLT|2014-01-06|57.87|58.19|57.57|58.19|47300
1001944|796|ESLT|2014-01-03|59|59.21|58.8|58.95|10900
1001945|796|ESLT|2014-01-02|59.67|59.81|58.32|59.39|57000
1001946|796|ESLT|2013-12-31|59.55|60.8|59.55|60.71|18900
1001947|796|ESLT|2013-12-30|59.04|59.37|58.87|59.37|30900
1001948|796|ESLT|2013-12-27|58.08|58.32|57.81|58.19|19000
1001949|796|ESLT|2013-12-26|58.49|58.63|57.63|57.69|192000
1001950|796|ESLT|2013-12-24|59.99|60.2|59.54|59.7|59200
1001951|796|ESLT|2013-12-23|60.3|61.39|60.3|61.08|34300
1001952|796|ESLT|2013-12-20|58.69|59.39|58.26|58.94|20700
1001953|796|ESLT|2013-12-19|58.5|58.79|58.11|58.23|41900
1001954|796|ESLT|2013-12-18|58.5|59.26|58.4|59.26|37700
1001955|796|ESLT|2013-12-17|58.22|58.84|58.17|58.51|25700
1001956|796|ESLT|2013-12-16|58.2|58.67|58.08|58.52|37300
1001957|796|ESLT|2013-12-13|59.37|59.48|59.03|59.45|15800
1001958|796|ESLT|2013-12-12|58.99|59.34|58|59.13|23200
1001959|796|ESLT|2013-12-11|59.85|59.94|59.5|59.59|22500
1001960|796|ESLT|2013-12-10|59.77|60.71|59.66|60.58|25300
1001961|796|ESLT|2013-12-09|59.9|61|59.88|60.63|29600
1001962|796|ESLT|2013-12-06|59.17|59.38|58.45|59.13|42600
1001963|796|ESLT|2013-12-05|57.1|58.66|57.1|58.66|29800
1001964|796|ESLT|2013-12-04|56.21|56.83|55.95|56.83|28600
1001965|796|ESLT|2013-12-03|55.63|56.37|55.63|56.18|30300
1001966|796|ESLT|2013-12-02|55.25|55.89|55|55.53|34200
1037439|827|ENTG|2014-01-17|11.21|11.28|11.1|11.12|278800
1037440|827|ENTG|2014-01-16|11.33|11.37|11.21|11.25|374700
1037441|827|ENTG|2014-01-15|11.27|11.38|11.25|11.36|384900
1037442|827|ENTG|2014-01-14|11.03|11.29|11.03|11.27|287300
1037443|827|ENTG|2014-01-13|11.21|11.4|10.94|10.95|497800
1037444|827|ENTG|2014-01-10|11.08|11.3|11.07|11.21|363800
1037445|827|ENTG|2014-01-09|11.25|11.26|10.98|11.12|526600
1037446|827|ENTG|2014-01-08|11.18|11.19|11.08|11.19|383900
1037447|827|ENTG|2014-01-07|11.17|11.3|11.06|11.19|417300
1037448|827|ENTG|2014-01-06|11.3|11.3|11.08|11.13|645500
1037449|827|ENTG|2014-01-03|11.45|11.54|11.41|11.44|305700
1037450|827|ENTG|2014-01-02|11.51|11.57|11.36|11.45|472600
1037451|827|ENTG|2013-12-31|11.58|11.65|11.32|11.59|420500
1037452|827|ENTG|2013-12-30|11.46|11.55|11.43|11.55|552900
1037453|827|ENTG|2013-12-27|11.48|11.54|11.27|11.5|327400
1037454|827|ENTG|2013-12-26|11.54|11.54|11.3|11.43|363400
1037455|827|ENTG|2013-12-24|11.41|11.51|11.41|11.48|315800
1037456|827|ENTG|2013-12-23|11.37|11.46|11.35|11.41|492600
1040078|829|EBTC|2013-12-09|20.72|20.82|20.27|20.44|9300
1040079|829|EBTC|2013-12-06|20.5|20.97|20.21|20.65|16500
1040080|829|EBTC|2013-12-05|20.28|20.5|20.05|20.2|4100
1040081|829|EBTC|2013-12-04|20.51|20.69|20.18|20.21|27600
1040082|829|EBTC|2013-12-03|20.06|20.61|19.83|20.25|5000
1040083|829|EBTC|2013-12-02|20.87|20.87|20.03|20.03|16300
1035680|825|ENPH|2014-01-17|8.3|8.37|8.08|8.13|201100
1035681|825|ENPH|2014-01-16|8.25|8.39|8.11|8.28|375800
1035682|825|ENPH|2014-01-15|8.09|8.34|7.73|8.26|533400
1035683|825|ENPH|2014-01-14|7.66|8.09|7.66|7.87|268000
1035684|825|ENPH|2014-01-13|7.7|8.18|7.55|8.05|661100
1035685|825|ENPH|2014-01-10|7.66|7.85|7.25|7.79|294900
1035686|825|ENPH|2014-01-09|7.5|7.68|7.12|7.59|483100
1035687|825|ENPH|2014-01-08|7.56|7.56|7.07|7.25|464800
1035688|825|ENPH|2014-01-07|7.05|7.67|7.04|7.54|747500
1035689|825|ENPH|2014-01-06|6.89|7.09|6.6|7.04|433300
1035690|825|ENPH|2014-01-03|7.06|7.08|6.66|6.92|435900
1035691|825|ENPH|2014-01-02|6.36|6.88|6.26|6.78|470700
1035692|825|ENPH|2013-12-31|6.41|6.59|6.12|6.34|460400
1035693|825|ENPH|2013-12-30|5.89|6.44|5.88|6.39|756700
1035694|825|ENPH|2013-12-27|5.78|5.9|5.7|5.87|265200
1035695|825|ENPH|2013-12-26|5.86|5.98|5.67|5.78|280700
1035696|825|ENPH|2013-12-24|5.65|5.88|5.61|5.83|132800
1035697|825|ENPH|2013-12-23|5.71|5.84|5.53|5.61|464600
1035698|825|ENPH|2013-12-20|6.02|6.09|5.7|5.7|377800
1035699|825|ENPH|2013-12-19|5.76|5.99|5.62|5.98|325100
1035700|825|ENPH|2013-12-18|5.83|5.96|5.75|5.8|237300
1035701|825|ENPH|2013-12-17|5.58|5.85|5.52|5.77|277900
1035702|825|ENPH|2013-12-16|5.86|5.86|5.5|5.56|308600
1035703|825|ENPH|2013-12-13|5.05|5.97|5.05|5.7|986800
1035704|825|ENPH|2013-12-12|5.12|5.13|4.54|4.89|1069000
1035705|825|ENPH|2013-12-11|5.65|5.65|5.1|5.17|680600
1035706|825|ENPH|2013-12-10|5.71|5.85|5.38|5.65|748300
1035707|825|ENPH|2013-12-09|6.15|6.25|5.66|5.72|564500
1035708|825|ENPH|2013-12-06|6.36|6.42|6|6|458700
1035709|825|ENPH|2013-12-05|6.26|6.6|6.08|6.27|518300
1035710|825|ENPH|2013-12-04|6.55|6.8|6.37|6.41|387100
1035711|825|ENPH|2013-12-03|6.75|6.89|6.48|6.6|440900
1035712|825|ENPH|2013-12-02|7.29|7.35|6.84|6.91|265600
1027046|817|ENDP|2014-01-17|70.72|71.21|69.9|70.03|717600
1027047|817|ENDP|2014-01-16|69.7|71.09|69.7|70.38|1409300
1027048|817|ENDP|2014-01-15|72.4|72.66|70.61|70.98|1609100
1027049|817|ENDP|2014-01-14|70.58|72.28|70.24|72.27|2879100
1027050|817|ENDP|2014-01-13|69.91|71.65|69.74|70.6|1329600
1027051|817|ENDP|2014-01-10|69.28|70.48|68.73|70.46|1063400
1027052|817|ENDP|2014-01-09|70.29|70.29|68.01|69.02|1459800
1027053|817|ENDP|2014-01-08|66.4|70.54|66.13|69.93|3216400
1027054|817|ENDP|2014-01-07|65.08|66.41|64.84|66.4|2792200
1027055|817|ENDP|2014-01-06|65.5|65.98|64.74|64.81|1152200
1027056|817|ENDP|2014-01-03|65.71|65.98|65.02|65.17|811300
1027057|817|ENDP|2014-01-02|64.76|66.41|64.76|65.5|2556800
1027058|817|ENDP|2013-12-31|67.01|67.56|67.01|67.46|557200
1027059|817|ENDP|2013-12-30|66.28|67.63|65.99|66.94|534900
1027060|817|ENDP|2013-12-27|67.09|67.09|65.96|66.21|597100
1027061|817|ENDP|2013-12-26|66.76|67.35|66.61|67.06|730200
1027062|817|ENDP|2013-12-24|66.57|66.95|65.69|66.71|590800
1027063|817|ENDP|2013-12-23|66.1|67.07|65.87|66.97|1056300
1027064|817|ENDP|2013-12-20|65.74|66.19|65.17|65.54|3986900
1027065|817|ENDP|2013-12-19|65.81|66.85|65.75|65.95|1925200
1027066|817|ENDP|2013-12-18|65.35|66.28|64.74|66.12|1981500
1027067|817|ENDP|2013-12-17|65.82|66.09|64.59|64.74|1273200
1027068|817|ENDP|2013-12-16|64.18|66.03|63.99|65.91|2392300
1027069|817|ENDP|2013-12-13|67.2|67.2|63.6|63.86|970000
1027070|817|ENDP|2013-12-12|63.93|64.83|63.72|64.04|1347200
1027071|817|ENDP|2013-12-11|65.46|65.59|63.38|63.89|2008600
1027072|817|ENDP|2013-12-10|65.72|66.01|65.24|65.58|1558700
1027073|817|ENDP|2013-12-09|66.1|66.25|65.53|65.9|1314000
1027074|817|ENDP|2013-12-06|66.56|66.95|65.77|65.94|1370100
1027075|817|ENDP|2013-12-05|66.52|66.83|65.62|65.95|2165100
1027076|817|ENDP|2013-12-04|65.95|66.82|65.94|66.45|1510800
1027077|817|ENDP|2013-12-03|66.74|67.19|66.5|66.75|2051200
1027078|817|ENDP|2013-12-02|67.16|67.26|65.95|66.96|1759200
1042663|831|EGT|2014-01-17|1.22|1.25|1.2|1.2|2700
1042664|831|EGT|2014-01-16|1.21|1.23|1.15|1.2|11300
1042665|831|EGT|2014-01-15|1.2|1.22|1.19|1.22|20600
1042666|831|EGT|2014-01-14|1.2|1.24|1.2|1.22|8300
1042667|831|EGT|2014-01-13|1.22|1.25|1.2|1.21|18500
1042668|831|EGT|2014-01-10|1.16|1.21|1.16|1.2|12700
1022835|812|NYNY|2014-01-10|5.25|5.33|5.05|5.12|109500
1022836|812|NYNY|2014-01-09|5.4|5.44|5.11|5.23|64100
1022837|812|NYNY|2014-01-08|5.01|5.73|5|5.44|225100
1022838|812|NYNY|2014-01-07|5|5.12|4.95|5.12|27700
1022839|812|NYNY|2014-01-06|5.08|5.08|4.94|5.03|91000
1022840|812|NYNY|2014-01-03|4.84|5.1|4.74|5.09|80500
1022841|812|NYNY|2014-01-02|4.88|4.88|4.7|4.75|15500
1022842|812|NYNY|2013-12-31|5.11|5.16|4.76|4.84|86700
1022843|812|NYNY|2013-12-30|4.78|5.5|4.6|5.1|77600
1022844|812|NYNY|2013-12-27|4.7|4.92|4.59|4.83|53200
1022845|812|NYNY|2013-12-26|4.43|4.73|4.4|4.71|67100
1022846|812|NYNY|2013-12-24|4.63|4.63|4.37|4.41|41100
1022847|812|NYNY|2013-12-23|4.56|4.63|4.39|4.55|61200
1022848|812|NYNY|2013-12-20|4.65|4.65|4.45|4.59|62300
1022849|812|NYNY|2013-12-19|4.64|4.66|4.5|4.61|51500
1022850|812|NYNY|2013-12-18|4.65|4.66|4.47|4.54|35400
1022851|812|NYNY|2013-12-17|4.46|4.62|4.46|4.62|38100
1022852|812|NYNY|2013-12-16|4.7|4.72|4.47|4.54|56100
1022853|812|NYNY|2013-12-13|4.48|4.61|4.43|4.61|18400
1022854|812|NYNY|2013-12-12|4.53|4.61|4.41|4.46|61100
1022855|812|NYNY|2013-12-11|4.77|4.77|4.45|4.6|64000
1022856|812|NYNY|2013-12-10|4.9|4.95|4.63|4.67|73700
1022857|812|NYNY|2013-12-09|4.85|4.95|4.71|4.8|54800
1022858|812|NYNY|2013-12-06|4.76|4.89|4.55|4.71|62400
1022859|812|NYNY|2013-12-05|4.58|4.66|4.5|4.62|41700
1022860|812|NYNY|2013-12-04|4.58|4.65|4.43|4.52|91700
1022861|812|NYNY|2013-12-03|4.7|4.73|4.42|4.56|63000
1022862|812|NYNY|2013-12-02|4.99|4.99|4.5|4.66|309300
1054232|843|ERIC|2014-01-17|12.11|12.13|12.05|12.06|3113900
1054233|843|ERIC|2014-01-16|12.02|12.07|11.99|12.04|2699200
1054234|843|ERIC|2014-01-15|12.04|12.24|12.03|12.2|8473000
1054235|843|ERIC|2014-01-14|12|12.04|11.94|11.96|10007800
1054236|843|ERIC|2014-01-13|12.08|12.12|11.86|11.87|8244400
1054237|843|ERIC|2014-01-10|12.18|12.23|12.12|12.14|7393100
1054238|843|ERIC|2014-01-09|11.96|11.96|11.83|11.93|2585200
1054239|843|ERIC|2014-01-08|11.97|12|11.9|11.94|3362100
1054240|843|ERIC|2014-01-07|11.83|11.86|11.76|11.84|2504600
1054241|843|ERIC|2014-01-06|11.89|11.94|11.8|11.84|2154300
1054242|843|ERIC|2014-01-03|11.92|11.96|11.82|11.86|2950200
1054243|843|ERIC|2014-01-02|12.07|12.09|11.84|11.88|4641800
1054244|843|ERIC|2013-12-31|12.11|12.25|12.11|12.24|2842700
1054245|843|ERIC|2013-12-30|12.25|12.27|12.1|12.1|4049700
1054246|843|ERIC|2013-12-27|12.21|12.22|12.11|12.17|4063800
1054247|843|ERIC|2013-12-26|12.15|12.18|12|12.04|1666500
1054248|843|ERIC|2013-12-24|11.92|12.19|11.91|12.12|2030700
1054249|843|ERIC|2013-12-23|11.83|11.93|11.8|11.93|1527400
1054250|843|ERIC|2013-12-20|11.76|11.85|11.75|11.82|3060800
1054251|843|ERIC|2013-12-19|11.69|11.77|11.64|11.73|2834700
1054252|843|ERIC|2013-12-18|11.74|11.82|11.61|11.76|4602800
1054253|843|ERIC|2013-12-17|11.65|11.73|11.59|11.69|4815600
1054254|843|ERIC|2013-12-16|11.72|11.77|11.67|11.75|4042400
1054255|843|ERIC|2013-12-13|11.69|11.83|11.65|11.8|3006600
1054256|843|ERIC|2013-12-12|11.75|11.83|11.61|11.69|5958000
1054257|843|ERIC|2013-12-11|11.91|12.11|11.81|11.9|7034600
1054258|843|ERIC|2013-12-10|11.99|12.04|11.92|11.94|2321500
1054259|843|ERIC|2013-12-09|12.28|12.28|12.15|12.16|3286400
1054260|843|ERIC|2013-12-06|12.17|12.27|12.1|12.23|3206300
1054261|843|ERIC|2013-12-05|12.29|12.33|12.22|12.23|1135000
1054262|843|ERIC|2013-12-04|12.14|12.33|12.12|12.33|2242200
1054263|843|ERIC|2013-12-03|12.34|12.34|12.23|12.28|3053700
1054264|843|ERIC|2013-12-02|12.45|12.45|12.35|12.37|2425100
1051174|840|PLUS|2014-01-17|56.6|57.4|56.36|56.5|14100
1051175|840|PLUS|2014-01-16|56.3|56.88|56.3|56.6|6300
1051176|840|PLUS|2014-01-15|56.44|56.91|55.32|56.24|57000
1051177|840|PLUS|2014-01-14|56.79|56.79|55.81|56.1|12600
1051178|840|PLUS|2014-01-13|56.3|57|56.07|56.38|24400
1051179|840|PLUS|2014-01-10|56.61|57|56.16|56.64|5200
1051180|840|PLUS|2014-01-09|56.46|57.12|56.01|56.46|17000
1051181|840|PLUS|2014-01-08|56.31|57.75|56.3|56.31|17500
1051182|840|PLUS|2014-01-07|56.86|57.21|56.48|56.9|7700
1051183|840|PLUS|2014-01-06|56.56|57.1|56.01|56.5|23700
1051184|840|PLUS|2014-01-03|56.64|56.81|55.71|56.5|17600
1051185|840|PLUS|2014-01-02|56.68|56.68|56.25|56.61|27000
1051186|840|PLUS|2013-12-31|58|58.02|56.69|56.84|15500
1051187|840|PLUS|2013-12-30|58|58.15|57.68|57.86|10200
1051188|840|PLUS|2013-12-27|57.49|58.05|57.36|57.98|14200
1051189|840|PLUS|2013-12-26|58.2|58.33|57.16|57.16|34000
1051190|840|PLUS|2013-12-24|58.1|58.62|57.9|58.25|6800
1037457|827|ENTG|2013-12-20|11.03|11.37|10.96|11.35|1448600
1037458|827|ENTG|2013-12-19|11.03|11.03|10.78|11|462100
1037459|827|ENTG|2013-12-18|10.85|11.02|10.74|11.01|638000
1037460|827|ENTG|2013-12-17|10.7|10.9|10.7|10.85|267900
1037461|827|ENTG|2013-12-16|10.53|10.84|10.53|10.72|476800
1037462|827|ENTG|2013-12-13|10.64|10.64|10.43|10.51|426300
1037463|827|ENTG|2013-12-12|10.67|10.69|10.58|10.61|483200
1037464|827|ENTG|2013-12-11|10.78|10.82|10.53|10.69|715600
1037465|827|ENTG|2013-12-10|10.82|10.95|10.69|10.79|563100
1037466|827|ENTG|2013-12-09|10.88|10.9|10.74|10.87|357700
1037467|827|ENTG|2013-12-06|10.83|10.89|10.74|10.86|440900
1037468|827|ENTG|2013-12-05|10.97|10.97|10.65|10.73|501700
1037469|827|ENTG|2013-12-04|10.65|10.75|10.52|10.58|418100
1037470|827|ENTG|2013-12-03|10.74|10.9|10.69|10.7|375600
1037471|827|ENTG|2013-12-02|10.95|10.98|10.76|10.79|490600
1034374|824|ENG|2014-01-17|1.51|1.58|1.47|1.54|45200
1034375|824|ENG|2014-01-16|1.58|1.63|1.46|1.48|30800
1034376|824|ENG|2014-01-15|1.48|1.64|1.46|1.56|156400
1034377|824|ENG|2014-01-14|1.52|1.63|1.49|1.51|36200
1034378|824|ENG|2014-01-13|1.55|1.65|1.46|1.47|88100
1034379|824|ENG|2014-01-10|1.58|1.63|1.56|1.56|10900
1034380|824|ENG|2014-01-09|1.65|1.65|1.6|1.61|86500
1034381|824|ENG|2014-01-08|1.55|1.6|1.52|1.6|44600
1034382|824|ENG|2014-01-07|1.56|1.56|1.5|1.53|55200
1034383|824|ENG|2014-01-06|1.41|1.57|1.41|1.56|42900
1034384|824|ENG|2014-01-03|1.43|1.43|1.4|1.42|9500
1034385|824|ENG|2014-01-02|1.38|1.47|1.38|1.43|22100
1034386|824|ENG|2013-12-31|1.34|1.41|1.34|1.4|38000
1034387|824|ENG|2013-12-30|1.48|1.48|1.32|1.36|71100
1034388|824|ENG|2013-12-27|1.52|1.53|1.41|1.45|25000
1034389|824|ENG|2013-12-26|1.41|1.53|1.41|1.52|7200
1034390|824|ENG|2013-12-24|1.42|1.55|1.41|1.41|11000
1034391|824|ENG|2013-12-23|1.44|1.45|1.42|1.45|18900
1034392|824|ENG|2013-12-20|1.46|1.54|1.44|1.44|26100
1034393|824|ENG|2013-12-19|1.5|1.5|1.46|1.46|14000
1034394|824|ENG|2013-12-18|1.5|1.5|1.44|1.48|16100
1034395|824|ENG|2013-12-17|1.5|1.58|1.49|1.49|20700
1034396|824|ENG|2013-12-16|1.5|1.57|1.48|1.5|37200
1034397|824|ENG|2013-12-13|1.47|1.51|1.47|1.51|8100
1034398|824|ENG|2013-12-12|1.48|1.51|1.47|1.47|31200
1034399|824|ENG|2013-12-11|1.57|1.57|1.48|1.49|13200
1034400|824|ENG|2013-12-10|1.43|1.6|1.43|1.55|47100
1034401|824|ENG|2013-12-09|1.48|1.63|1.48|1.57|38900
1034402|824|ENG|2013-12-06|1.47|1.49|1.46|1.47|17000
1034403|824|ENG|2013-12-05|1.53|1.55|1.42|1.49|48400
1034404|824|ENG|2013-12-04|1.53|1.63|1.42|1.54|135200
1034405|824|ENG|2013-12-03|1.55|1.59|1.52|1.52|33600
1034406|824|ENG|2013-12-02|1.56|1.66|1.55|1.55|54100
994098|790|EDUC|2014-01-17|3.51|3.78|3.47|3.78|24700
994099|790|EDUC|2014-01-16|3.2|3.55|3.19|3.53|14700
994100|790|EDUC|2014-01-15|3.09|3.29|3.08|3.22|5800
994101|790|EDUC|2014-01-14|3.03|3.15|3.03|3.13|7100
994102|790|EDUC|2014-01-13|3.13|3.15|3.04|3.15|7000
994103|790|EDUC|2014-01-10|3.14|3.14|3.14|3.14|200
994104|790|EDUC|2014-01-09|3.15|3.15|3.05|3.1|4100
994105|790|EDUC|2014-01-08|3.16|3.21|3.15|3.17|1300
994106|790|EDUC|2014-01-07|3.5|3.5|2.99|3.18|23300
994107|790|EDUC|2014-01-06|3.48|3.5|3.45|3.45|9600
994108|790|EDUC|2014-01-03|3.4|3.48|3.36|3.41|5800
994109|790|EDUC|2014-01-02|3.04|3.79|3.03|3.47|52700
994110|790|EDUC|2013-12-31|3.04|3.08|3.04|3.07|3800
994111|790|EDUC|2013-12-30|3.04|3.13|3.04|3.05|13700
994112|790|EDUC|2013-12-27|3.11|3.11|3.09|3.09|2200
994113|790|EDUC|2013-12-26|2.96|3.13|2.96|3.13|2900
994114|790|EDUC|2013-12-24|3.08|3.08|2.9|2.95|4200
994115|790|EDUC|2013-12-23|3.02|3.13|3.02|3.06|4300
994116|790|EDUC|2013-12-20|3.13|3.14|2.95|3.05|2900
994117|790|EDUC|2013-12-19|3.13|3.15|3.07|3.07|1900
994118|790|EDUC|2013-12-18|3.01|3.12|2.94|3.12|1000
994119|790|EDUC|2013-12-17|2.93|3.04|2.93|3.02|2400
994120|790|EDUC|2013-12-16|3.01|3.02|2.88|2.89|7400
994121|790|EDUC|2013-12-13|3.05|3.05|3|3.01|3200
994122|790|EDUC|2013-12-12|3.12|3.12|3.03|3.03|3500
994123|790|EDUC|2013-12-11|3.05|3.19|3|3.14|4000
994124|790|EDUC|2013-12-10|3.24|3.26|3.14|3.26|3200
994125|790|EDUC|2013-12-09|3.29|3.29|3.25|3.29|6500
994126|790|EDUC|2013-12-06|3.07|3.3|3.07|3.3|8000
994127|790|EDUC|2013-12-05|3.19|3.19|3.01|3.05|6400
985189|782|ELON|2014-01-07|2.23|2.26|2.18|2.21|78100
985190|782|ELON|2014-01-06|2.18|2.23|2.15|2.21|116500
985191|782|ELON|2014-01-03|2.18|2.19|2.15|2.15|60600
985192|782|ELON|2014-01-02|2.16|2.2|2.15|2.19|65100
985193|782|ELON|2013-12-31|2.19|2.23|2.15|2.15|163700
985194|782|ELON|2013-12-30|2.13|2.23|2.13|2.21|212900
985195|782|ELON|2013-12-27|2.12|2.15|2.11|2.15|88700
985196|782|ELON|2013-12-26|2.11|2.14|2.05|2.09|104500
985197|782|ELON|2013-12-24|2.11|2.16|2.11|2.13|61600
985198|782|ELON|2013-12-23|2.08|2.14|2.08|2.09|305300
985199|782|ELON|2013-12-20|2.06|2.09|2.06|2.08|97900
985200|782|ELON|2013-12-19|2.07|2.09|2.05|2.05|64800
985201|782|ELON|2013-12-18|2.08|2.08|2.04|2.06|46500
985202|782|ELON|2013-12-17|2.04|2.1|2.04|2.06|80200
985203|782|ELON|2013-12-16|2.09|2.1|2.02|2.07|126700
985204|782|ELON|2013-12-13|2.1|2.13|2.06|2.07|102100
985205|782|ELON|2013-12-12|2.17|2.17|2.05|2.11|65100
985206|782|ELON|2013-12-11|2.11|2.15|2.01|2.15|303900
985207|782|ELON|2013-12-10|2.11|2.17|2.1|2.12|147600
985208|782|ELON|2013-12-09|2.2|2.21|2.12|2.13|196000
985209|782|ELON|2013-12-06|2.21|2.24|2.16|2.22|131500
985210|782|ELON|2013-12-05|2.21|2.24|2.15|2.22|195700
985211|782|ELON|2013-12-04|2.25|2.26|2.2|2.21|106000
985212|782|ELON|2013-12-03|2.33|2.33|2.26|2.28|58800
985213|782|ELON|2013-12-02|2.33|2.33|2.29|2.31|52500
981263|779|EVBS|2014-01-17|6.97|6.97|6.73|6.85|1500
981264|779|EVBS|2014-01-16|6.81|6.81|6.75|6.75|500
981265|779|EVBS|2014-01-15|6.75|6.88|6.75|6.85|1500
981266|779|EVBS|2014-01-14|6.75|6.79|6.72|6.79|12600
981267|779|EVBS|2014-01-13|6.75|6.88|6.74|6.75|3500
981268|779|EVBS|2014-01-10|6.74|6.74|6.6|6.74|12900
981269|779|EVBS|2014-01-09|6.75|6.83|6.75|6.77|18000
981270|779|EVBS|2014-01-08|6.85|6.95|6.75|6.79|32600
981271|779|EVBS|2014-01-07|7.18|7.2|6.84|6.9|17900
981272|779|EVBS|2014-01-06|7.05|7.25|7.04|7.05|7600
981273|779|EVBS|2014-01-03|7.06|7.1|7.05|7.05|500
981274|779|EVBS|2014-01-02|7|7.15|7|7.05|11600
981275|779|EVBS|2013-12-31|7|7|7|7|300
981276|779|EVBS|2013-12-30|6.83|7.1|6.83|7.01|8000
981277|779|EVBS|2013-12-27|7.01|7.01|6.88|6.95|1700
981278|779|EVBS|2013-12-26|7|7.05|6.84|7.01|9100
981279|779|EVBS|2013-12-24|6.88|7.18|6.88|7.03|5700
981280|779|EVBS|2013-12-23|6.83|6.89|6.75|6.88|7700
981281|779|EVBS|2013-12-20|6.82|6.88|6.75|6.77|4400
981282|779|EVBS|2013-12-19|6.81|6.89|6.81|6.89|2000
981283|779|EVBS|2013-12-18|6.75|6.9|6.75|6.9|2100
981284|779|EVBS|2013-12-17|6.8|6.95|6.77|6.77|13900
981285|779|EVBS|2013-12-16|6.91|6.91|6.84|6.84|1300
981286|779|EVBS|2013-12-13|7.04|7.04|6.91|6.91|2700
981287|779|EVBS|2013-12-12|6.95|6.99|6.93|6.96|1100
981288|779|EVBS|2013-12-11|7.04|7.15|6.91|6.91|2900
981289|779|EVBS|2013-12-10|7.14|7.14|7.01|7.04|3400
981290|779|EVBS|2013-12-09|7.05|7.17|6.91|7.09|5100
981291|779|EVBS|2013-12-06|6.91|7.1|6.9|7|9000
981292|779|EVBS|2013-12-05|6.77|6.99|6.59|6.94|29300
981293|779|EVBS|2013-12-04|6.93|7|6.58|6.81|58600
981294|779|EVBS|2013-12-03|6.83|6.9|6.77|6.89|15100
981295|779|EVBS|2013-12-02|6.7|6.9|6.7|6.8|3700
1021524|811|EMMSP|2014-01-17|15.49|15.49|15|15.25|900
1021525|811|EMMSP|2014-01-16|14.46|14.46|14.46|14.46|0
1021526|811|EMMSP|2014-01-15|14.46|14.46|14.46|14.46|0
1021527|811|EMMSP|2014-01-14|14.46|14.46|14.46|14.46|0
1021528|811|EMMSP|2014-01-13|14.46|14.46|14.46|14.46|0
1021529|811|EMMSP|2014-01-10|14.46|14.46|14.46|14.46|0
1021530|811|EMMSP|2014-01-09|14.46|14.46|14.46|14.46|100
1021531|811|EMMSP|2014-01-08|13.5|13.5|13.5|13.5|0
1021532|811|EMMSP|2014-01-07|13.5|13.5|13.5|13.5|0
1021533|811|EMMSP|2014-01-06|13.5|13.5|13.5|13.5|0
1021534|811|EMMSP|2014-01-03|13.5|13.5|13.5|13.5|0
1021535|811|EMMSP|2014-01-02|13.5|13.5|13.5|13.5|0
1021536|811|EMMSP|2013-12-31|13.5|13.5|13.49|13.5|1600
1021537|811|EMMSP|2013-12-30|13.5|13.5|13.5|13.5|0
1021538|811|EMMSP|2013-12-27|14.1|14.1|13.5|13.5|900
1021539|811|EMMSP|2013-12-26|14|14.49|14|14.3|3500
1021540|811|EMMSP|2013-12-24|13.75|13.75|13.75|13.75|0
1021541|811|EMMSP|2013-12-23|13.75|13.75|13.75|13.75|800
1021542|811|EMMSP|2013-12-20|14|14|14|14|0
1021543|811|EMMSP|2013-12-19|14|14|14|14|0
1042669|831|EGT|2014-01-09|1.18|1.24|1.15|1.18|42600
1042670|831|EGT|2014-01-08|1.12|1.2|1.12|1.2|65600
1042671|831|EGT|2014-01-07|1.2|1.26|1.04|1.06|123600
1042672|831|EGT|2014-01-06|1.21|1.24|1.2|1.22|40300
1042673|831|EGT|2014-01-03|1.22|1.25|1.21|1.22|9300
1042674|831|EGT|2014-01-02|1.22|1.22|1.2|1.21|15200
1042675|831|EGT|2013-12-31|1.21|1.25|1.21|1.24|24400
1042676|831|EGT|2013-12-30|1.21|1.23|1.21|1.22|27100
1042677|831|EGT|2013-12-27|1.23|1.24|1.23|1.24|5100
1042678|831|EGT|2013-12-26|1.25|1.25|1.23|1.23|4900
1042679|831|EGT|2013-12-24|1.25|1.29|1.23|1.24|31500
1042680|831|EGT|2013-12-23|1.26|1.26|1.22|1.26|13600
1042681|831|EGT|2013-12-20|1.27|1.29|1.25|1.25|29100
1042682|831|EGT|2013-12-19|1.17|1.27|1.17|1.25|54300
1042683|831|EGT|2013-12-18|1.18|1.23|1.14|1.18|85500
1042684|831|EGT|2013-12-17|1.23|1.25|1.2|1.21|5500
1042685|831|EGT|2013-12-16|1.23|1.27|1.2|1.2|9100
1042686|831|EGT|2013-12-13|1.22|1.25|1.22|1.23|8700
1042687|831|EGT|2013-12-12|1.22|1.26|1.22|1.22|17300
1042688|831|EGT|2013-12-11|1.24|1.25|1.21|1.23|21000
1042689|831|EGT|2013-12-10|1.26|1.29|1.25|1.25|16900
1042690|831|EGT|2013-12-09|1.25|1.29|1.25|1.26|3100
1042691|831|EGT|2013-12-06|1.22|1.3|1.22|1.29|28100
1042692|831|EGT|2013-12-05|1.21|1.25|1.2|1.25|4100
1042693|831|EGT|2013-12-04|1.2|1.2|1.19|1.19|3900
1042694|831|EGT|2013-12-03|1.22|1.24|1.2|1.2|5800
1042695|831|EGT|2013-12-02|1.24|1.27|1.19|1.19|20200
1038745|828|ETRM|2014-01-17|2.45|2.49|2.43|2.48|484300
1038746|828|ETRM|2014-01-16|2.48|2.53|2.36|2.43|741300
1038747|828|ETRM|2014-01-15|2.49|2.51|2.45|2.48|994300
1038748|828|ETRM|2014-01-14|2.27|2.48|2.25|2.45|643000
1038749|828|ETRM|2014-01-13|2.59|2.61|2.25|2.36|1419500
1038750|828|ETRM|2014-01-10|2.55|2.58|2.4|2.46|819600
1038751|828|ETRM|2014-01-09|2.6|2.65|2.5|2.6|976700
1038752|828|ETRM|2014-01-08|2.51|2.66|2.45|2.52|1445000
1038753|828|ETRM|2014-01-07|2.51|2.51|2.35|2.5|1225800
1038754|828|ETRM|2014-01-06|2.5|2.53|2.34|2.5|2725800
1038755|828|ETRM|2014-01-03|2.21|2.4|2.21|2.34|1857200
1038756|828|ETRM|2014-01-02|2.05|2.48|2.05|2.2|3688700
1038757|828|ETRM|2013-12-31|2.04|2.06|2|2.04|417300
1038758|828|ETRM|2013-12-30|2.04|2.06|1.91|2.04|563500
1038759|828|ETRM|2013-12-27|2.03|2.07|1.97|2.04|410300
1038760|828|ETRM|2013-12-26|2|2.08|1.98|2.05|460900
1038761|828|ETRM|2013-12-24|2.04|2.05|2|2.02|173800
1038762|828|ETRM|2013-12-23|2.02|2.14|1.96|2.04|1394300
1038763|828|ETRM|2013-12-20|1.85|2.02|1.8|2|1617900
1038764|828|ETRM|2013-12-19|1.8|1.92|1.78|1.81|460400
1038765|828|ETRM|2013-12-18|1.8|1.83|1.75|1.81|550700
1038766|828|ETRM|2013-12-17|1.84|1.88|1.76|1.81|689500
1038767|828|ETRM|2013-12-16|1.92|1.93|1.83|1.86|534600
1038768|828|ETRM|2013-12-13|1.98|1.99|1.86|1.9|919800
1038769|828|ETRM|2013-12-12|1.81|2.01|1.78|1.95|1605300
1038770|828|ETRM|2013-12-11|1.82|1.86|1.78|1.82|640800
1038771|828|ETRM|2013-12-10|1.84|1.87|1.77|1.81|1046900
1038772|828|ETRM|2013-12-09|1.9|1.93|1.78|1.86|1245500
1038773|828|ETRM|2013-12-06|1.91|2.07|1.87|1.95|2522900
1038774|828|ETRM|2013-12-05|1.84|2.24|1.75|2.09|4878100
1038775|828|ETRM|2013-12-04|2.05|2.18|1.87|1.94|9318800
1038776|828|ETRM|2013-12-03|1.48|2.24|1.48|2.24|29705500
1038777|828|ETRM|2013-12-02|1.33|1.38|1.33|1.37|384000
1070931|860|EXAC|2014-01-17|23.66|23.74|23.4|23.5|12100
1070932|860|EXAC|2014-01-16|23.75|23.75|23.11|23.62|15400
1070933|860|EXAC|2014-01-15|23.89|24.27|23.64|23.72|16500
1070934|860|EXAC|2014-01-14|23.66|24.01|23.62|23.92|13000
1070935|860|EXAC|2014-01-13|23.64|23.72|23.25|23.49|24300
1070936|860|EXAC|2014-01-10|24.07|24.21|23.38|23.86|15100
1070937|860|EXAC|2014-01-09|24.1|24.48|23.63|24.08|20600
1070938|860|EXAC|2014-01-08|25.1|25.1|23.74|24|36000
1070939|860|EXAC|2014-01-07|24.51|25.14|24.44|24.83|16500
1070940|860|EXAC|2014-01-06|24.44|24.67|23.72|24.35|28500
1070941|860|EXAC|2014-01-03|23.35|24.59|23.26|24.44|51800
1070942|860|EXAC|2014-01-02|23.59|23.59|23.07|23.44|25600
1070943|860|EXAC|2013-12-31|24.31|24.4|23.64|23.76|15700
1070944|860|EXAC|2013-12-30|24.75|24.9|24.21|24.38|38200
1070945|860|EXAC|2013-12-27|24.9|24.94|24.47|24.77|12000
1070946|860|EXAC|2013-12-26|24.83|24.91|24.7|24.78|14000
1070947|860|EXAC|2013-12-24|24.75|24.95|24.41|24.8|8400
1070948|860|EXAC|2013-12-23|24.75|24.75|24.17|24.74|21600
1051191|840|PLUS|2013-12-23|57.5|58.3|57.5|58|19000
1051192|840|PLUS|2013-12-20|57|57.98|56.8|57.44|78600
1051193|840|PLUS|2013-12-19|56.12|56.57|56.07|56.5|29300
1051194|840|PLUS|2013-12-18|55.84|56.46|55.44|56.25|17200
1051195|840|PLUS|2013-12-17|53.36|56.48|52.53|55.7|41200
1051196|840|PLUS|2013-12-16|53.38|53.95|52.6|53.23|46900
1051197|840|PLUS|2013-12-13|55.3|55.38|53.2|53.36|25400
1051198|840|PLUS|2013-12-12|52.65|56.44|52.33|54.98|37200
1051199|840|PLUS|2013-12-11|52.41|52.45|51.67|52.11|23700
1051200|840|PLUS|2013-12-10|52.59|52.59|51.81|52.34|19500
1051201|840|PLUS|2013-12-09|51.98|53.14|51.38|52.68|23200
1051202|840|PLUS|2013-12-06|52.85|53.02|51.66|52|26000
1051203|840|PLUS|2013-12-05|53.17|53.48|52.23|52.52|32000
1051204|840|PLUS|2013-12-04|53.93|54.05|52.74|53.1|24800
1051205|840|PLUS|2013-12-03|53.77|54.72|53.6|54.11|18600
1051206|840|PLUS|2013-12-02|54|54.54|53.54|53.67|22700
1014994|806|ELTK|2014-01-17|2.57|2.59|2.5|2.51|24800
1014995|806|ELTK|2014-01-16|2.54|2.6|2.5|2.53|16500
1014996|806|ELTK|2014-01-15|2.46|2.77|2.42|2.56|120400
1014997|806|ELTK|2014-01-14|2.53|2.53|2.42|2.48|27900
1014998|806|ELTK|2014-01-13|2.53|2.58|2.44|2.48|72600
1014999|806|ELTK|2014-01-10|2.55|2.55|2.43|2.48|23600
1015000|806|ELTK|2014-01-09|2.62|2.62|2.4|2.52|124500
1015001|806|ELTK|2014-01-08|2.6|2.87|2.46|2.58|267900
1015002|806|ELTK|2014-01-07|2.31|2.74|2.3|2.66|469600
1015003|806|ELTK|2014-01-06|2.34|2.37|2.3|2.31|38900
1015004|806|ELTK|2014-01-03|2.36|2.38|2.3|2.32|41000
1015005|806|ELTK|2014-01-02|2.36|2.38|2.31|2.38|75700
1015006|806|ELTK|2013-12-31|2.24|2.4|2.23|2.4|55300
1015007|806|ELTK|2013-12-30|2.29|2.3|2.2|2.29|51000
1015008|806|ELTK|2013-12-27|2.41|2.41|2.25|2.3|72100
1015009|806|ELTK|2013-12-26|2.53|2.6|2.32|2.39|98100
1015010|806|ELTK|2013-12-24|2.41|2.5|2.41|2.5|48800
1015011|806|ELTK|2013-12-23|2.35|2.6|2.31|2.43|232500
1015012|806|ELTK|2013-12-20|2.34|2.36|2.21|2.27|121000
1015013|806|ELTK|2013-12-19|2.26|2.45|2.25|2.4|153200
1015014|806|ELTK|2013-12-18|2.18|2.25|2.14|2.25|96800
1015015|806|ELTK|2013-12-17|2.26|2.26|2.17|2.2|35000
1015016|806|ELTK|2013-12-16|2.27|2.31|2.17|2.23|135100
1015017|806|ELTK|2013-12-13|2.24|2.35|2.2|2.27|102100
1015018|806|ELTK|2013-12-12|2.24|2.32|2.15|2.25|154500
1015019|806|ELTK|2013-12-11|2.32|2.37|2.13|2.2|213700
1015020|806|ELTK|2013-12-10|2.39|2.42|2.22|2.33|165500
1015021|806|ELTK|2013-12-09|2.35|2.68|2.35|2.44|583300
1015022|806|ELTK|2013-12-06|2.32|2.39|2.27|2.3|178400
1015023|806|ELTK|2013-12-05|2.4|2.45|2.31|2.31|249700
1015024|806|ELTK|2013-12-04|2.4|2.59|2.4|2.43|339200
1015025|806|ELTK|2013-12-03|2.73|2.85|2.41|2.44|460700
1015026|806|ELTK|2013-12-02|2.71|2.88|2.52|2.76|900500
1036133|826|ESGR|2014-01-17|134.96|134.99|132.35|133.1|28400
1036134|826|ESGR|2014-01-16|134.99|135.19|133.54|134.49|12500
1036135|826|ESGR|2014-01-15|134.85|135.62|134.39|135.06|14400
1036136|826|ESGR|2014-01-14|134.07|135.85|134.07|135.15|12400
1036137|826|ESGR|2014-01-13|135|135.33|132.71|133.8|35400
1036138|826|ESGR|2014-01-10|133.72|135.78|132.84|135.44|29900
1036139|826|ESGR|2014-01-09|133.98|136.11|133.55|134.13|33800
1036140|826|ESGR|2014-01-08|135.96|135.96|133.01|133.83|27000
1036141|826|ESGR|2014-01-07|135.88|136.98|135.11|135.56|19400
1036142|826|ESGR|2014-01-06|137.89|137.99|135|135.57|27200
1036143|826|ESGR|2014-01-03|137.77|139.35|137|138.05|21200
1036144|826|ESGR|2014-01-02|137.92|138.79|136.52|137.64|36900
1036145|826|ESGR|2013-12-31|136.69|139.63|136.41|138.91|23300
1036146|826|ESGR|2013-12-30|139.76|139.76|136.84|136.85|15100
1036147|826|ESGR|2013-12-27|139.94|140.49|138.94|140.15|26600
1036148|826|ESGR|2013-12-26|139.03|140|138.54|139.43|8500
1036149|826|ESGR|2013-12-24|139.94|139.94|138.12|138.98|6300
1036150|826|ESGR|2013-12-23|137.83|139.39|134.6|138.61|21100
1036151|826|ESGR|2013-12-20|133.37|138.15|133.36|137.09|57000
1036152|826|ESGR|2013-12-19|136.5|136.5|134.69|134.72|15300
1036153|826|ESGR|2013-12-18|136.19|136.87|134.09|136.82|17900
1036154|826|ESGR|2013-12-17|134.44|135.67|133.71|135.25|9600
1036155|826|ESGR|2013-12-16|134.35|136|133.7|134.97|15500
1036156|826|ESGR|2013-12-13|133.91|135.88|133.71|134.3|14700
1036157|826|ESGR|2013-12-12|135.45|136.55|133.5|134.1|13000
1036158|826|ESGR|2013-12-11|136.8|136.8|131.46|135.25|24800
1036159|826|ESGR|2013-12-10|138.45|138.99|136.16|136.67|24300
1036160|826|ESGR|2013-12-09|138|138.35|136.7|138.29|12600
1036161|826|ESGR|2013-12-06|138.67|139.79|137.8|137.91|10100
1021544|811|EMMSP|2013-12-18|14|14|14|14|0
1021545|811|EMMSP|2013-12-17|14|14|14|14|0
1021546|811|EMMSP|2013-12-16|14|14|14|14|0
1021547|811|EMMSP|2013-12-13|14|14|14|14|0
1021548|811|EMMSP|2013-12-12|14|14|14|14|0
1021549|811|EMMSP|2013-12-11|14|14|14|14|0
1021550|811|EMMSP|2013-12-10|14|14|14|14|0
1021551|811|EMMSP|2013-12-09|14|14|14|14|0
1021552|811|EMMSP|2013-12-06|14|14|14|14|0
1021553|811|EMMSP|2013-12-05|14|14|14|14|0
1021554|811|EMMSP|2013-12-04|14|14|14|14|0
1021555|811|EMMSP|2013-12-03|14|14|14|14|0
1021556|811|EMMSP|2013-12-02|14|14|14|14|0
1017606|808|EMCF|2014-01-17|25.6|25.6|25.6|25.6|300
1017607|808|EMCF|2014-01-16|24.92|24.92|24.92|24.92|0
1017608|808|EMCF|2014-01-15|24.92|24.92|24.92|24.92|0
1017609|808|EMCF|2014-01-14|24.92|24.92|24.92|24.92|100
1017610|808|EMCF|2014-01-13|24.8|24.8|24.8|24.8|0
1017611|808|EMCF|2014-01-10|24.58|24.8|24.58|24.8|200
1017612|808|EMCF|2014-01-09|25.1|25.1|25.1|25.1|0
1017613|808|EMCF|2014-01-08|24.86|25.1|24.78|25.1|1400
1017614|808|EMCF|2014-01-07|25.03|25.03|25.03|25.03|100
1017615|808|EMCF|2014-01-06|25.97|25.98|24.18|25.61|1100
1017616|808|EMCF|2014-01-03|25.9|25.9|24.56|24.56|500
1017617|808|EMCF|2014-01-02|24.97|24.97|24.97|24.97|400
1017618|808|EMCF|2013-12-31|24.1|25.49|23.95|25.14|2400
1017619|808|EMCF|2013-12-30|25|25|25|25|0
1017620|808|EMCF|2013-12-27|25|25.5|25|25|600
1017621|808|EMCF|2013-12-26|24.9|24.9|24.3|24.9|1000
1017622|808|EMCF|2013-12-24|25.5|25.5|25.5|25.5|300
1017623|808|EMCF|2013-12-23|25.3|25.5|24.01|25.5|5400
1017624|808|EMCF|2013-12-20|25.5|25.5|25.5|25.5|0
1017625|808|EMCF|2013-12-19|25.5|25.5|25.5|25.5|0
1017626|808|EMCF|2013-12-18|25.5|25.5|25.5|25.5|0
1017627|808|EMCF|2013-12-17|24.77|25.5|24.77|25.5|700
1017628|808|EMCF|2013-12-16|24.75|24.75|24.7|24.7|300
1017629|808|EMCF|2013-12-13|23.84|25|23.84|24.75|900
1017630|808|EMCF|2013-12-12|23.8|23.8|23.8|23.8|300
1017631|808|EMCF|2013-12-11|24.96|24.96|24.96|24.96|0
1017632|808|EMCF|2013-12-10|24.96|24.96|24.96|24.96|0
1017633|808|EMCF|2013-12-09|24.96|24.96|24.96|24.96|100
1017634|808|EMCF|2013-12-06|24.49|24.49|24.49|24.49|100
1017635|808|EMCF|2013-12-05|24|24.3|23.9|24.19|2500
1017636|808|EMCF|2013-12-04|24.2|24.2|24.2|24.2|0
1017637|808|EMCF|2013-12-03|24.4|24.5|23.9|24.2|4300
1017638|808|EMCF|2013-12-02|24.4|24.4|24.4|24.4|300
973427|772|EBMT|2014-01-17|10.98|10.98|10.98|10.98|0
973428|772|EBMT|2014-01-16|10.95|10.98|10.9|10.98|3400
973429|772|EBMT|2014-01-15|10.9|10.97|10.8|10.96|5300
973430|772|EBMT|2014-01-14|11|11|10.99|11|800
973431|772|EBMT|2014-01-13|11.05|11.05|11.05|11.05|100
973432|772|EBMT|2014-01-10|11|11.05|11|11.05|2700
973433|772|EBMT|2014-01-09|10.97|11.05|10.91|10.97|50700
973434|772|EBMT|2014-01-08|11|11|11|11|100
973435|772|EBMT|2014-01-07|10.95|10.95|10.95|10.95|400
973436|772|EBMT|2014-01-06|10.91|10.99|10.91|10.91|33900
973437|772|EBMT|2014-01-03|10.93|10.93|10.91|10.91|1100
973438|772|EBMT|2014-01-02|10.95|10.95|10.92|10.93|2100
973439|772|EBMT|2013-12-31|10.94|10.95|10.94|10.95|1600
973440|772|EBMT|2013-12-30|10.97|10.97|10.97|10.97|300
973441|772|EBMT|2013-12-27|10.91|10.91|10.91|10.91|0
973442|772|EBMT|2013-12-26|10.91|10.95|10.91|10.91|4700
973443|772|EBMT|2013-12-24|10.95|10.95|10.94|10.94|2000
973444|772|EBMT|2013-12-23|10.91|11|10.91|11|1700
973445|772|EBMT|2013-12-20|10.9|10.95|10.9|10.95|5400
973446|772|EBMT|2013-12-19|11|11|11|11|0
973447|772|EBMT|2013-12-18|10.9|11|10.9|11|400
973448|772|EBMT|2013-12-17|10.89|11|10.85|11|2400
973449|772|EBMT|2013-12-16|11|11|10.9|10.9|3500
973450|772|EBMT|2013-12-13|11|11|11|11|0
973451|772|EBMT|2013-12-12|10.91|11|10.91|11|3200
973452|772|EBMT|2013-12-11|10.94|10.98|10.9|10.9|62300
973453|772|EBMT|2013-12-10|10.9|11|10.9|11|121200
973454|772|EBMT|2013-12-09|10.86|10.86|10.86|10.86|6200
973455|772|EBMT|2013-12-06|10.83|10.95|10.83|10.94|10700
973456|772|EBMT|2013-12-05|10.85|10.85|10.84|10.85|11500
973457|772|EBMT|2013-12-04|10.85|10.95|10.85|10.89|14900
973458|772|EBMT|2013-12-03|10.92|10.92|10.9|10.9|200
994128|790|EDUC|2013-12-04|3.09|3.2|3.09|3.19|6500
994129|790|EDUC|2013-12-03|3.05|3.15|3.05|3.14|8500
994130|790|EDUC|2013-12-02|3.14|3.14|3.07|3.07|5200
1020218|810|EMMS|2014-01-17|3.17|3.21|3.13|3.13|89800
1020219|810|EMMS|2014-01-16|3.17|3.32|3.16|3.2|100100
1020220|810|EMMS|2014-01-15|3.29|3.34|3.21|3.25|78600
1020221|810|EMMS|2014-01-14|3.2|3.29|3.17|3.28|189700
1020222|810|EMMS|2014-01-13|3.19|3.32|3.15|3.15|74600
1020223|810|EMMS|2014-01-10|3.21|3.21|3.01|3.17|154300
1020224|810|EMMS|2014-01-09|3.03|3.23|3.02|3.17|321000
1020225|810|EMMS|2014-01-08|3.08|3.08|2.85|2.92|116500
1020226|810|EMMS|2014-01-07|3.06|3.11|2.98|3.05|163500
1020227|810|EMMS|2014-01-06|2.95|3.08|2.87|3.08|160100
1020228|810|EMMS|2014-01-03|2.74|3|2.63|2.97|150000
1020229|810|EMMS|2014-01-02|2.69|2.74|2.6|2.74|56900
1020230|810|EMMS|2013-12-31|2.57|2.75|2.57|2.69|119800
1020231|810|EMMS|2013-12-30|2.51|2.6|2.51|2.58|37900
1020232|810|EMMS|2013-12-27|2.51|2.54|2.5|2.53|33100
1020233|810|EMMS|2013-12-26|2.52|2.53|2.49|2.49|141300
1020234|810|EMMS|2013-12-24|2.5|2.55|2.49|2.5|37100
1020235|810|EMMS|2013-12-23|2.54|2.54|2.49|2.52|17000
1020236|810|EMMS|2013-12-20|2.49|2.52|2.46|2.49|87600
1020237|810|EMMS|2013-12-19|2.5|2.55|2.5|2.5|135000
1020238|810|EMMS|2013-12-18|2.47|2.54|2.47|2.52|61300
1020239|810|EMMS|2013-12-17|2.49|2.52|2.46|2.47|51200
1020240|810|EMMS|2013-12-16|2.49|2.49|2.45|2.46|36900
1020241|810|EMMS|2013-12-13|2.44|2.49|2.36|2.47|71900
1020242|810|EMMS|2013-12-12|2.4|2.47|2.34|2.43|74600
1020243|810|EMMS|2013-12-11|2.45|2.47|2.4|2.42|57300
1020244|810|EMMS|2013-12-10|2.44|2.49|2.44|2.47|27100
1020245|810|EMMS|2013-12-09|2.5|2.51|2.39|2.44|118900
1020246|810|EMMS|2013-12-06|2.5|2.58|2.46|2.52|91400
1020247|810|EMMS|2013-12-05|2.59|2.59|2.45|2.48|55100
1020248|810|EMMS|2013-12-04|2.51|2.57|2.5|2.56|75100
1020249|810|EMMS|2013-12-03|2.54|2.62|2.46|2.55|59300
1020250|810|EMMS|2013-12-02|2.64|2.64|2.53|2.6|45200
1007158|800|EA|2014-01-17|23.03|24.29|22.97|24.1|13893900
1007159|800|EA|2014-01-16|21.86|22.04|21.25|21.54|9347800
1007160|800|EA|2014-01-15|22.6|22.85|21.89|21.93|5948900
1007161|800|EA|2014-01-14|22.6|22.6|21.58|22.46|9022600
1007162|800|EA|2014-01-13|23.01|23.02|22.33|22.38|4041200
1007163|800|EA|2014-01-10|22.79|23.03|22.71|23.01|2026700
1007164|800|EA|2014-01-09|23.42|23.69|22.62|22.75|2788700
1007165|800|EA|2014-01-08|23.14|23.45|23.11|23.31|3022200
1007166|800|EA|2014-01-07|22.68|23.38|22.53|23.1|3963000
1007167|800|EA|2014-01-06|22.81|23.03|22.09|22.53|4300900
1007168|800|EA|2014-01-03|22.88|23.1|22.5|22.68|3112600
1007169|800|EA|2014-01-02|22.9|22.96|22.43|22.83|3550700
1007170|800|EA|2013-12-31|23|23.16|22.63|22.94|3337400
1007171|800|EA|2013-12-30|23.14|23.27|22.74|22.89|4375300
1007172|800|EA|2013-12-27|23.71|23.77|23.06|23.17|3003900
1007173|800|EA|2013-12-26|23.89|23.97|23.54|23.67|1778200
1007174|800|EA|2013-12-24|23.93|23.97|23.72|23.83|1076300
1007175|800|EA|2013-12-23|23.65|24|23.58|23.86|3941900
1007176|800|EA|2013-12-20|23.47|23.62|23.03|23.54|9411800
1007177|800|EA|2013-12-19|22.85|23.66|22.66|23.42|6452000
1007178|800|EA|2013-12-18|22.83|23.38|22.64|22.86|8074200
1007179|800|EA|2013-12-17|22.1|22.84|22.08|22.75|4517800
1007180|800|EA|2013-12-16|22.2|22.38|21.85|22.06|6999400
1007181|800|EA|2013-12-13|21.79|23.22|21.69|22.22|8719800
1007182|800|EA|2013-12-12|21.05|21.25|20.78|20.97|5199100
1007183|800|EA|2013-12-11|22.08|22.23|21.04|21.08|8159300
1007184|800|EA|2013-12-10|22.07|22.35|21.89|22.06|3388200
1007185|800|EA|2013-12-09|22.02|22.45|21.89|22.19|4538500
1007186|800|EA|2013-12-06|21.43|22.57|21.05|22.24|8260600
1007187|800|EA|2013-12-05|21.53|21.55|20.47|21.01|12841600
1007188|800|EA|2013-12-04|21.72|22.4|21.36|22.34|6561900
1007189|800|EA|2013-12-03|21.78|22.19|21.47|21.54|5720100
1007190|800|EA|2013-12-02|22.28|22.38|21.84|21.9|5386300
1028352|818|ECYT|2014-01-17|13.05|13.46|12.9|13.26|328000
1028353|818|ECYT|2014-01-16|12.76|13.16|12.67|13.07|294600
1028354|818|ECYT|2014-01-15|13.24|13.46|12.7|12.83|405900
1028355|818|ECYT|2014-01-14|12.91|13.25|12.73|13.19|401700
1028356|818|ECYT|2014-01-13|13.65|13.72|12.55|12.75|785500
1028357|818|ECYT|2014-01-10|11.25|14.45|10.92|14.02|2566500
1028358|818|ECYT|2014-01-09|11.05|11.16|10.61|10.9|391300
1028359|818|ECYT|2014-01-08|10.97|11.38|10.84|11.03|256300
1028360|818|ECYT|2014-01-07|10.88|11.24|10.73|10.95|249700
1070949|860|EXAC|2013-12-20|23.99|24.75|23.49|24.68|111300
1070950|860|EXAC|2013-12-19|24.88|24.95|23.85|23.86|22900
1070951|860|EXAC|2013-12-18|24.62|24.84|23.88|24.83|32600
1070952|860|EXAC|2013-12-17|23.93|24.26|23.65|24.13|32000
1070953|860|EXAC|2013-12-16|24.03|24.05|23.35|23.93|35700
1070954|860|EXAC|2013-12-13|23.31|24.31|23.02|24.01|29200
1070955|860|EXAC|2013-12-12|23.69|23.69|23.14|23.3|25600
1070956|860|EXAC|2013-12-11|23.7|23.83|23|23.17|28900
1070957|860|EXAC|2013-12-10|23.95|24.32|23.25|23.82|50600
1070958|860|EXAC|2013-12-09|23.99|24.12|23.26|24.07|12700
1070959|860|EXAC|2013-12-06|23.86|24.21|23.56|24.04|10100
1070960|860|EXAC|2013-12-05|23.96|23.99|23.49|23.62|20600
1070961|860|EXAC|2013-12-04|24.29|24.5|23.73|23.97|10400
1070962|860|EXAC|2013-12-03|24.33|24.7|24.23|24.54|14000
1070963|860|EXAC|2013-12-02|24.76|24.81|24.1|24.39|30200
1067928|857|EVOL|2014-01-17|10.81|11.25|10.81|11.11|40200
1067929|857|EVOL|2014-01-16|11|11.07|10.94|11.01|79300
1067930|857|EVOL|2014-01-15|10.8|11|10.8|10.93|83400
1067931|857|EVOL|2014-01-14|10.54|10.89|10.54|10.75|60700
1067932|857|EVOL|2014-01-13|10.57|10.69|10.55|10.55|38500
1067933|857|EVOL|2014-01-10|10.67|10.67|10.27|10.55|23600
1067934|857|EVOL|2014-01-09|10.7|10.85|10.53|10.7|24700
1067935|857|EVOL|2014-01-08|10.66|10.9|10.63|10.67|29000
1067936|857|EVOL|2014-01-07|10.2|10.81|10.18|10.81|59200
1067937|857|EVOL|2014-01-06|9.85|10.19|9.85|10.18|34100
1067938|857|EVOL|2014-01-03|9.77|9.88|9.53|9.88|18500
1067939|857|EVOL|2014-01-02|9.76|9.91|9.74|9.75|36500
1067940|857|EVOL|2013-12-31|9.61|9.88|9.61|9.74|32100
1067941|857|EVOL|2013-12-30|9.89|9.9|9.53|9.71|35800
1067942|857|EVOL|2013-12-27|9.93|9.98|9.71|9.87|30200
1067943|857|EVOL|2013-12-26|9.92|9.99|9.7|9.9|33000
1067944|857|EVOL|2013-12-24|9.89|9.9|9.8|9.89|31500
1067945|857|EVOL|2013-12-23|9.77|9.95|9.77|9.86|21500
1067946|857|EVOL|2013-12-20|9.6|9.83|9.55|9.78|33900
1067947|857|EVOL|2013-12-19|9.58|9.85|9.46|9.63|50700
1067948|857|EVOL|2013-12-18|9.53|9.68|9.33|9.6|49200
1067949|857|EVOL|2013-12-17|9.59|9.77|9.46|9.65|28200
1067950|857|EVOL|2013-12-16|9.4|9.68|9.32|9.6|41400
1067951|857|EVOL|2013-12-13|9.31|9.55|9.28|9.37|26300
1067952|857|EVOL|2013-12-12|9.33|9.54|9.25|9.34|148700
1067953|857|EVOL|2013-12-11|9.34|9.5|9.27|9.37|34600
1067954|857|EVOL|2013-12-10|9.45|9.61|9.2|9.45|39200
1067955|857|EVOL|2013-12-09|9.69|9.75|9.41|9.51|51400
1067956|857|EVOL|2013-12-06|9.94|9.94|9.5|9.79|62000
1067957|857|EVOL|2013-12-05|10.19|10.19|9.92|10|11800
1067958|857|EVOL|2013-12-04|9.45|10.2|9.42|10.19|102500
1067959|857|EVOL|2013-12-03|9.63|9.79|9.2|9.54|63200
1067960|857|EVOL|2013-12-02|9.94|10.03|9.45|9.68|54600
1031762|822|EXXI|2014-01-17|23.67|23.95|23.52|23.58|2494800
1031763|822|EXXI|2014-01-16|24.08|24.25|23.79|23.8|2049300
1031764|822|EXXI|2014-01-15|24.27|24.35|23.97|24.11|1354200
1031765|822|EXXI|2014-01-14|24.13|24.44|24.06|24.19|1055300
1031766|822|EXXI|2014-01-13|24.43|24.65|24.05|24.08|1721200
1031767|822|EXXI|2014-01-10|24.5|24.77|24.35|24.45|2975700
1031768|822|EXXI|2014-01-09|24.84|24.97|24.46|24.49|2403100
1031769|822|EXXI|2014-01-08|24.82|25.05|24.44|24.69|1382600
1031770|822|EXXI|2014-01-07|24.67|25.15|24.63|24.89|1527600
1031771|822|EXXI|2014-01-06|24.46|24.66|23.79|24.61|2849200
1031772|822|EXXI|2014-01-03|26.13|26.51|24.6|24.75|3542200
1031773|822|EXXI|2014-01-02|26.98|27|26.1|26.13|1313500
1031774|822|EXXI|2013-12-31|26.77|27.16|26.6|27.06|795200
1031775|822|EXXI|2013-12-30|27.49|27.69|26.91|26.95|695300
1031776|822|EXXI|2013-12-27|27.13|27.64|27.05|27.57|588700
1031777|822|EXXI|2013-12-26|27.4|27.57|27|27.03|587100
1031778|822|EXXI|2013-12-24|26.96|27.61|26.95|27.57|880300
1031779|822|EXXI|2013-12-23|27.02|27.28|26.83|27.05|997600
1031780|822|EXXI|2013-12-20|26.71|27|26.39|26.97|1568500
1031781|822|EXXI|2013-12-19|26.18|26.66|26.05|26.6|1033900
1031782|822|EXXI|2013-12-18|25.9|26.38|25.73|26.13|2190100
1031783|822|EXXI|2013-12-17|25.34|25.91|25.06|25.82|2610500
1031784|822|EXXI|2013-12-16|25.62|25.87|25.33|25.41|1371000
1031785|822|EXXI|2013-12-13|26.04|26.05|25.31|25.6|1845100
1031786|822|EXXI|2013-12-12|25.54|26.29|25.54|25.96|1170300
1031787|822|EXXI|2013-12-11|26.23|26.3|25.38|25.51|1305000
1031788|822|EXXI|2013-12-10|25.97|26.72|25.89|26.2|1381500
1031789|822|EXXI|2013-12-09|26.28|26.58|25.76|26.05|1859100
1031790|822|EXXI|2013-12-06|27.01|27.25|25.97|26.17|1586000
1031791|822|EXXI|2013-12-05|26.85|27.1|26.56|26.85|1267900
1028361|818|ECYT|2014-01-06|11.56|11.69|10.66|10.75|292900
1028362|818|ECYT|2014-01-03|10.86|11.55|10.86|11.47|343300
1028363|818|ECYT|2014-01-02|10.57|10.86|10.38|10.78|167300
1028364|818|ECYT|2013-12-31|10.67|10.85|10.36|10.68|282500
1028365|818|ECYT|2013-12-30|10.4|10.77|10.22|10.61|299900
1028366|818|ECYT|2013-12-27|10.58|10.62|10.06|10.44|218300
1028367|818|ECYT|2013-12-26|10.54|10.73|10.22|10.52|322100
1028368|818|ECYT|2013-12-24|10.5|10.85|10.4|10.47|142600
1028369|818|ECYT|2013-12-23|10.86|10.86|10.3|10.47|412300
1028370|818|ECYT|2013-12-20|10.47|11|10.32|10.77|414400
1028371|818|ECYT|2013-12-19|10.07|10.79|9.91|10.42|283000
1028372|818|ECYT|2013-12-18|9.82|10.3|9.66|10.07|279600
1028373|818|ECYT|2013-12-17|9.79|10.16|9.56|9.75|277300
1028374|818|ECYT|2013-12-16|9.22|9.81|9.22|9.7|231400
1028375|818|ECYT|2013-12-13|9.7|9.93|9.09|9.35|361100
1028376|818|ECYT|2013-12-12|9.77|10.11|9.61|9.64|233000
1028377|818|ECYT|2013-12-11|10.42|10.45|9.71|9.81|343400
1028378|818|ECYT|2013-12-10|10.6|10.77|10.28|10.38|210900
1028379|818|ECYT|2013-12-09|10.73|10.87|10.5|10.62|201600
1028380|818|ECYT|2013-12-06|10.89|10.97|10.56|10.69|146700
1028381|818|ECYT|2013-12-05|11.23|11.32|10.66|10.78|257700
1028382|818|ECYT|2013-12-04|11.26|11.54|10.94|11.24|241600
1028383|818|ECYT|2013-12-03|11.85|11.85|11.1|11.32|343800
1028384|818|ECYT|2013-12-02|11.76|12.29|11.69|11.88|439600
1048323|836|ENZY|2014-01-17|29.3|30.37|28|29.1|91600
1048324|836|ENZY|2014-01-16|27.5|29.68|27.19|29.16|196000
1048325|836|ENZY|2014-01-15|27.83|27.83|27.21|27.4|21500
1048326|836|ENZY|2014-01-14|27.95|28|26.86|27.56|59500
1048327|836|ENZY|2014-01-13|27.25|28.88|26.13|27.87|86200
1048328|836|ENZY|2014-01-10|27.34|27.35|26.7|26.91|41700
1048329|836|ENZY|2014-01-09|28.07|28.5|27.25|27.41|24700
1048330|836|ENZY|2014-01-08|27.75|28.2|27.1|27.96|65200
1048331|836|ENZY|2014-01-07|27.63|28.25|26.7|27.19|60000
1048332|836|ENZY|2014-01-06|28.45|28.89|27.52|27.53|55900
1048333|836|ENZY|2014-01-03|27.82|28.77|27.78|28.07|51100
1048334|836|ENZY|2014-01-02|26.97|28.36|26.86|27.6|94600
1048335|836|ENZY|2013-12-31|29|29|26.7|27.01|145300
1048336|836|ENZY|2013-12-30|30.28|30.31|28.9|28.9|21800
1048337|836|ENZY|2013-12-27|30.22|30.42|29.85|30.28|29900
1048338|836|ENZY|2013-12-26|29.83|30.78|29.51|30.15|35400
1048339|836|ENZY|2013-12-24|29.74|30.35|29.41|29.87|20600
1048340|836|ENZY|2013-12-23|30|30.5|29.22|29.74|50600
1048341|836|ENZY|2013-12-20|30.36|30.48|29.1|29.6|53300
1048342|836|ENZY|2013-12-19|29.33|31.1|29.07|30.86|67800
1048343|836|ENZY|2013-12-18|28.49|29.5|27|29.21|161700
1048344|836|ENZY|2013-12-17|32.38|32.38|27.19|28.59|264700
1048345|836|ENZY|2013-12-16|34|35.12|32.25|32.95|117300
1048346|836|ENZY|2013-12-13|32.72|34.67|32.58|33.44|107700
1048347|836|ENZY|2013-12-12|29.57|33|29.1|32.35|142200
1048348|836|ENZY|2013-12-11|29.64|29.96|27|29.42|217600
1048349|836|ENZY|2013-12-10|30.1|30.5|29.45|30.2|82900
1048350|836|ENZY|2013-12-09|28.1|31.06|28.05|29.91|150400
1048351|836|ENZY|2013-12-06|27.14|28.44|26.77|28|46000
1048352|836|ENZY|2013-12-05|27.9|28.44|27|27.1|54000
1048353|836|ENZY|2013-12-04|27.7|27.99|26.18|27.89|24400
1048354|836|ENZY|2013-12-03|28.35|28.35|27|27.68|19000
1048355|836|ENZY|2013-12-02|26.12|28.32|26.11|27.23|82300
1013688|805|LONG|2014-01-17|17.74|18.49|17.72|18.25|20300
1013689|805|LONG|2014-01-16|18.1|18.5|17.72|17.78|22200
1013690|805|LONG|2014-01-15|17.94|18.18|17.6|18.06|16500
1013691|805|LONG|2014-01-14|17.47|18.31|17.3|17.55|30700
1013692|805|LONG|2014-01-13|17.89|18.3|17.01|17.2|62500
1013693|805|LONG|2014-01-10|18.74|20.7|17.55|18.1|265400
1013694|805|LONG|2014-01-09|20.34|20.96|18.75|19.1|42200
1013695|805|LONG|2014-01-08|20.5|20.95|19.74|20.49|19700
1013696|805|LONG|2014-01-07|19.24|20.95|19.24|20.72|36900
1013697|805|LONG|2014-01-06|20.5|20.5|19.48|19.65|7100
1013698|805|LONG|2014-01-03|20.5|20.77|19.51|20.53|12300
1013699|805|LONG|2014-01-02|20.84|20.93|20.24|20.34|5400
1013700|805|LONG|2013-12-31|20.46|20.93|19.96|20.48|36700
1013701|805|LONG|2013-12-30|19.98|20.9|19.85|20.38|90000
1013702|805|LONG|2013-12-27|19.34|20.78|19.33|19.96|21800
1013703|805|LONG|2013-12-26|19.53|19.53|19.14|19.45|3000
1013704|805|LONG|2013-12-24|19.5|19.7|19.21|19.33|4000
1013705|805|LONG|2013-12-23|19.5|19.99|19.44|19.5|16100
1013706|805|LONG|2013-12-20|18.9|19.92|18.9|19.78|84900
1013707|805|LONG|2013-12-19|18.08|19.58|18.08|18.84|42500
1013708|805|LONG|2013-12-18|17.98|18.24|17.78|18.1|33000
1036162|826|ESGR|2013-12-05|137.37|137.95|136.71|137.51|11800
1036163|826|ESGR|2013-12-04|138.71|139.48|137.25|137.99|21800
1036164|826|ESGR|2013-12-03|139.85|139.85|138.45|138.73|9300
1036165|826|ESGR|2013-12-02|139.69|139.72|138.6|138.68|9300
1025740|816|WIRE|2014-01-17|56.16|56.5|56.04|56.33|57800
1025741|816|WIRE|2014-01-16|56.57|56.79|56|56.37|71200
1025742|816|WIRE|2014-01-15|56.23|56.96|55.89|56.5|86300
1025743|816|WIRE|2014-01-14|53.96|56.25|53.95|56.23|128500
1025744|816|WIRE|2014-01-13|54.9|55|53.41|53.85|102000
1025745|816|WIRE|2014-01-10|53.48|54.69|53.47|54.57|120300
1025746|816|WIRE|2014-01-09|54.13|54.76|53.36|53.78|121200
1025747|816|WIRE|2014-01-08|53.53|54.8|52.98|54.07|137700
1025748|816|WIRE|2014-01-07|53.01|53.84|53.01|53.53|102800
1025749|816|WIRE|2014-01-06|52.91|53.42|52.64|52.67|80700
1025750|816|WIRE|2014-01-03|50.99|52.93|50.99|52.66|97300
1025751|816|WIRE|2014-01-02|54.14|54.5|50.77|51.05|108800
1025752|816|WIRE|2013-12-31|53.94|54.65|53.63|54.2|84900
1025753|816|WIRE|2013-12-30|54.46|54.58|53.01|53.88|241000
1025754|816|WIRE|2013-12-27|54.55|54.55|53.69|54.33|70400
1025755|816|WIRE|2013-12-26|53.53|54.84|53.48|54.31|52700
1025756|816|WIRE|2013-12-24|53.28|53.99|52.06|53.24|28300
1025757|816|WIRE|2013-12-23|53.14|53.79|52.62|53.05|54300
1025758|816|WIRE|2013-12-20|50.65|52.84|50.65|52.71|194000
1025759|816|WIRE|2013-12-19|50.62|50.62|50.15|50.39|51900
1025760|816|WIRE|2013-12-18|49.81|50.62|49.25|50.62|59100
1025761|816|WIRE|2013-12-17|49.39|49.76|48.88|49.59|49000
1025762|816|WIRE|2013-12-16|49.24|49.85|48.87|49.25|62300
1025763|816|WIRE|2013-12-13|48.64|49.97|47.47|49.14|90900
1025764|816|WIRE|2013-12-12|47.62|48.64|47.53|48.37|67800
1025765|816|WIRE|2013-12-11|47.69|47.71|46.88|47.45|91900
1025766|816|WIRE|2013-12-10|48.3|48.48|47.39|47.57|88300
1025767|816|WIRE|2013-12-09|48.31|48.34|47.87|48.32|62000
1025768|816|WIRE|2013-12-06|46.88|48.87|46.88|48.41|85600
1025769|816|WIRE|2013-12-05|47.03|47.03|45.86|46.29|73000
1025770|816|WIRE|2013-12-04|47.02|47.52|46.7|46.88|94200
1025771|816|WIRE|2013-12-03|47.35|49.65|47.05|47.1|40200
1025772|816|WIRE|2013-12-02|49.91|49.91|47.49|47.55|50600
1046581|834|ENVI|2014-01-17|3.58|3.67|3.57|3.64|38800
1046582|834|ENVI|2014-01-16|3.54|3.6|3.52|3.58|55300
1046583|834|ENVI|2014-01-15|3.57|3.57|3.49|3.51|53200
1046584|834|ENVI|2014-01-14|3.46|3.59|3.46|3.52|75500
1046585|834|ENVI|2014-01-13|3.59|3.67|3.44|3.48|118900
1046586|834|ENVI|2014-01-10|3.68|3.75|3.55|3.6|130700
1046587|834|ENVI|2014-01-09|3.64|3.75|3.62|3.65|101800
1046588|834|ENVI|2014-01-08|3.73|3.77|3.61|3.61|153900
1046589|834|ENVI|2014-01-07|3.48|3.85|3.48|3.66|185700
1046590|834|ENVI|2014-01-06|3.5|3.7|3.45|3.5|52200
1046591|834|ENVI|2014-01-03|3.5|3.65|3.47|3.5|181100
1046592|834|ENVI|2014-01-02|3.43|3.58|3.38|3.47|125100
1046593|834|ENVI|2013-12-31|3.36|3.5|3.36|3.4|132600
1046594|834|ENVI|2013-12-30|3.34|3.52|3.25|3.32|196700
1046595|834|ENVI|2013-12-27|3.42|3.42|3.19|3.23|47000
1046596|834|ENVI|2013-12-26|3.34|3.43|3.17|3.19|139500
1046597|834|ENVI|2013-12-24|3.28|3.37|3.15|3.31|62300
1046598|834|ENVI|2013-12-23|3.35|3.45|3.24|3.29|218300
1046599|834|ENVI|2013-12-20|3.01|3.3|2.97|3.25|315900
1046600|834|ENVI|2013-12-19|3.03|3.07|2.8|3.02|171500
1046601|834|ENVI|2013-12-18|2.84|3.05|2.8|3.02|135600
1046602|834|ENVI|2013-12-17|2.71|2.86|2.7|2.84|210700
1046603|834|ENVI|2013-12-16|2.8|2.84|2.71|2.76|80700
1046604|834|ENVI|2013-12-13|2.81|2.89|2.78|2.8|81000
1046605|834|ENVI|2013-12-12|2.82|2.87|2.81|2.83|49400
1046606|834|ENVI|2013-12-11|2.87|2.87|2.8|2.83|68200
1046607|834|ENVI|2013-12-10|2.86|2.88|2.85|2.85|73800
1046608|834|ENVI|2013-12-09|2.89|2.91|2.86|2.86|34900
1046609|834|ENVI|2013-12-06|2.94|2.97|2.89|2.9|143400
1046610|834|ENVI|2013-12-05|2.9|2.97|2.85|2.89|68800
1046611|834|ENVI|2013-12-04|2.95|3.08|2.83|2.89|160700
1046612|834|ENVI|2013-12-03|3.12|3.26|2.95|2.98|508600
1046613|834|ENVI|2013-12-02|2.96|2.98|2.87|2.88|178400
1064823|852|EEFT|2014-01-17|47.32|47.58|46.83|47.11|193800
1064824|852|EEFT|2014-01-16|47.24|48.54|47.24|47.52|272800
1064825|852|EEFT|2014-01-15|47.12|47.63|47.07|47.47|252300
1064826|852|EEFT|2014-01-14|46.67|47.39|46.37|47.13|277000
1064827|852|EEFT|2014-01-13|46.45|46.97|46.33|46.58|340000
1064828|852|EEFT|2014-01-10|46.33|46.63|45.47|46.59|282100
1064829|852|EEFT|2014-01-09|46.34|46.75|46.06|46.26|274300
1064830|852|EEFT|2014-01-08|46.87|47.18|46.26|46.32|299900
1013709|805|LONG|2013-12-17|17.99|18|17.62|17.62|18400
1013710|805|LONG|2013-12-16|18|18.42|17.56|17.81|28100
1013711|805|LONG|2013-12-13|17.5|18|17.49|17.95|47500
1013712|805|LONG|2013-12-12|17.69|17.8|17.6|17.6|18800
1013713|805|LONG|2013-12-11|17.3|17.88|17.3|17.51|16000
1013714|805|LONG|2013-12-10|17.2|17.7|17.13|17.4|31000
1013715|805|LONG|2013-12-09|17.23|17.96|17.23|17.51|39900
1013716|805|LONG|2013-12-06|17.52|17.72|17.24|17.31|8900
1013717|805|LONG|2013-12-05|17.35|17.76|17|17.23|28000
1013718|805|LONG|2013-12-04|17.79|17.85|17.02|17.65|5100
1013719|805|LONG|2013-12-03|17.68|17.99|17.25|17.4|27100
1013720|805|LONG|2013-12-02|17.75|18|17.5|17.72|27000
1016300|807|EMCI|2014-01-17|30.45|30.56|30.29|30.29|5200
1016301|807|EMCI|2014-01-16|30.29|30.62|30.29|30.58|6000
1016302|807|EMCI|2014-01-15|30.33|30.5|30.01|30.33|10600
1016303|807|EMCI|2014-01-14|29.88|30.24|29.74|30.14|15100
1016304|807|EMCI|2014-01-13|29.69|30|29.62|29.82|5900
1016305|807|EMCI|2014-01-10|29.93|30.1|29.57|29.68|27200
1016306|807|EMCI|2014-01-09|29.98|30.49|29.8|30.16|9600
1016307|807|EMCI|2014-01-08|29.57|30.61|29.37|29.85|35600
1016308|807|EMCI|2014-01-07|29.39|30.44|28.65|29.51|28800
1016309|807|EMCI|2014-01-06|29.92|30|29.01|29.16|21500
1016310|807|EMCI|2014-01-03|29.41|30.04|28.69|29.66|30600
1016311|807|EMCI|2014-01-02|30.37|30.4|29.06|29.39|14300
1016312|807|EMCI|2013-12-31|30.86|31.22|29.97|30.62|14700
1016313|807|EMCI|2013-12-30|31.53|31.83|30.35|30.82|32700
1016314|807|EMCI|2013-12-27|31.87|32|30.94|31.89|29100
1016315|807|EMCI|2013-12-26|31.61|32|31.39|31.77|6500
1016316|807|EMCI|2013-12-24|31.54|32.34|31.39|32|19100
1016317|807|EMCI|2013-12-23|31.84|32.5|31.42|31.98|18400
1016318|807|EMCI|2013-12-20|31.26|32|31.26|31.5|37100
1016319|807|EMCI|2013-12-19|31.31|31.74|30.52|31.11|19700
1016320|807|EMCI|2013-12-18|30.08|31.79|30.08|31.69|10500
1016321|807|EMCI|2013-12-17|30.33|30.48|29.71|30.13|15200
1016322|807|EMCI|2013-12-16|30.16|30.69|29.42|30.5|29700
1016323|807|EMCI|2013-12-13|30.41|30.42|29.7|30.06|18400
1016324|807|EMCI|2013-12-12|29.56|30.68|29.38|30.37|37100
1016325|807|EMCI|2013-12-11|30.6|30.73|28.8|29.67|47200
1016326|807|EMCI|2013-12-10|31.08|31.22|30|30.45|31800
1016327|807|EMCI|2013-12-09|31.12|31.12|30.72|31|3700
1016328|807|EMCI|2013-12-06|31.83|31.83|30.95|31.17|10100
1016329|807|EMCI|2013-12-05|31.07|31.45|30.81|31.43|4800
1016330|807|EMCI|2013-12-04|31.13|31.71|31.09|31.19|20800
1016331|807|EMCI|2013-12-03|30.77|31.7|30.65|31.08|22700
1016332|807|EMCI|2013-12-02|31.16|32.25|30.01|30.88|29100
1048401|837|EONC|2014-01-17|4.17|4.44|4.03|4.08|146600
1048402|837|EONC|2014-01-16|3.72|4.36|3.65|4.22|288700
1048403|837|EONC|2014-01-15|3.64|3.75|3.6|3.7|67100
1048404|837|EONC|2014-01-14|3.5|3.75|3.5|3.64|96200
1048405|837|EONC|2014-01-13|3.3|3.74|3.3|3.52|227600
1048406|837|EONC|2014-01-10|3.15|3.35|3.1|3.3|128800
1048407|837|EONC|2014-01-09|3.25|3.38|3.15|3.16|54400
1048408|837|EONC|2014-01-08|3.12|3.37|2.91|3.25|143000
1048409|837|EONC|2014-01-07|3.03|3.22|2.86|3.12|329300
1048410|837|EONC|2014-01-06|3.39|4.65|3|3.17|2126200
1048411|837|EONC|2014-01-03|2.55|2.82|2.55|2.78|147900
1048412|837|EONC|2014-01-02|2.55|2.65|2.36|2.62|64600
1048413|837|EONC|2013-12-31|2.48|2.55|2.4|2.43|27200
1048414|837|EONC|2013-12-30|2.56|2.62|2.39|2.4|75200
1048415|837|EONC|2013-12-27|2.65|2.7|2.53|2.56|50600
1048416|837|EONC|2013-12-26|2.52|2.65|2.39|2.63|73700
1048417|837|EONC|2013-12-24|2.47|2.67|2.43|2.55|88700
1048418|837|EONC|2013-12-23|2.49|2.67|2.38|2.53|157000
1048419|837|EONC|2013-12-20|2.49|2.55|2.12|2.49|195700
1048420|837|EONC|2013-12-19|2.33|2.75|2.31|2.55|464100
1048421|837|EONC|2013-12-18|2.28|3.38|2.23|2.33|2738600
1048422|837|EONC|2013-12-17|1.1|1.28|1.1|1.24|44100
1048423|837|EONC|2013-12-16|1.23|1.23|1.13|1.13|3400
1048424|837|EONC|2013-12-13|1.2|1.24|1.2|1.2|8900
1048425|837|EONC|2013-12-12|1.2|1.36|1.2|1.36|19500
1048426|837|EONC|2013-12-11|1.27|1.3|1.18|1.18|56500
1048427|837|EONC|2013-12-10|1.59|1.67|1.28|1.32|72000
1048428|837|EONC|2013-12-09|1.25|1.59|1.21|1.52|152700
1048429|837|EONC|2013-12-06|1.03|1.2|1.03|1.19|19100
1048430|837|EONC|2013-12-05|1.05|1.06|1.05|1.06|7200
1048431|837|EONC|2013-12-04|0.99|1.05|0.99|1.05|6900
1048432|837|EONC|2013-12-03|1|1|0.96|0.96|3700
1048433|837|EONC|2013-12-02|1.06|1.06|1.05|1.05|1600
1031792|822|EXXI|2013-12-04|27.1|27.57|26.76|26.97|1385000
1031793|822|EXXI|2013-12-03|26.91|27.64|26.81|27.21|1560100
1031794|822|EXXI|2013-12-02|27.25|27.31|26.64|26.91|1014900
1053786|842|EAC|2014-01-17|20|20.28|19.86|20.1|10800
1053787|842|EAC|2014-01-16|20.01|20.11|19.8|20.09|9500
1053788|842|EAC|2014-01-15|20.25|20.44|20.01|20.17|15300
1053789|842|EAC|2014-01-14|20.84|20.84|20.01|20.24|21200
1053790|842|EAC|2014-01-13|21.25|21.33|20.76|20.84|11200
1053791|842|EAC|2014-01-10|21.31|21.31|20.95|21.24|15100
1053792|842|EAC|2014-01-09|21.15|21.25|20.86|21.25|47400
1053793|842|EAC|2014-01-08|21.23|21.25|20.87|21.14|42900
1053794|842|EAC|2014-01-07|21.21|21.25|21.01|21.2|20400
1053795|842|EAC|2014-01-06|21.06|21.25|20.9|21.18|16900
1053796|842|EAC|2014-01-03|21.21|21.21|20.89|21.06|22900
1053797|842|EAC|2014-01-02|20.78|21.28|20.65|21.25|47600
1053798|842|EAC|2013-12-31|20.85|21|20.65|20.79|35800
1053799|842|EAC|2013-12-30|20.85|21.26|20.65|20.86|13900
1053800|842|EAC|2013-12-27|20.95|20.99|20.65|20.85|18900
1053801|842|EAC|2013-12-26|21.24|21.85|20.53|20.88|20100
1053802|842|EAC|2013-12-24|20.69|21.73|20.69|21.14|16600
1053803|842|EAC|2013-12-23|20.24|20.78|20.2|20.62|26000
1053804|842|EAC|2013-12-20|19.81|20.33|19.81|20.15|102300
1053805|842|EAC|2013-12-19|20.21|20.91|19.61|19.8|38400
1053806|842|EAC|2013-12-18|20.56|20.67|19.95|20.35|38000
1053807|842|EAC|2013-12-17|20.39|20.93|20.34|20.59|30900
1053808|842|EAC|2013-12-16|19.81|20.5|19.81|20.45|30100
1053809|842|EAC|2013-12-13|19.67|19.92|19.43|19.76|23200
1053810|842|EAC|2013-12-12|20.18|20.73|19.42|19.67|38300
1053811|842|EAC|2013-12-11|21.45|21.82|20|20.17|56100
1053812|842|EAC|2013-12-10|18.88|21.42|18.19|21.25|211400
1053813|842|EAC|2013-12-09|18.77|18.77|17.93|18.01|22500
1053814|842|EAC|2013-12-06|18.57|18.67|18.29|18.44|6500
1053815|842|EAC|2013-12-05|17.9|18.5|17.65|18.44|66900
1053816|842|EAC|2013-12-04|18.25|18.26|17.81|18.04|51800
1053817|842|EAC|2013-12-03|18.58|18.84|18.01|18.24|59600
1053818|842|EAC|2013-12-02|18.84|18.99|18.42|18.73|30900
1043969|832|ENMD|2014-01-17|1.99|2.04|1.89|1.98|35400
1043970|832|ENMD|2014-01-16|2.01|2.05|1.92|1.96|67900
1043971|832|ENMD|2014-01-15|2.18|2.2|1.96|2.04|81900
1043972|832|ENMD|2014-01-14|2.12|2.23|2.08|2.12|55600
1043973|832|ENMD|2014-01-13|2.25|2.34|2.07|2.12|102300
1043974|832|ENMD|2014-01-10|2.09|2.21|2.09|2.17|156900
1043975|832|ENMD|2014-01-09|1.95|2.08|1.95|2.05|207300
1043976|832|ENMD|2014-01-08|1.9|1.95|1.9|1.94|16500
1043977|832|ENMD|2014-01-07|1.89|1.9|1.8|1.9|40300
1043978|832|ENMD|2014-01-06|1.88|1.98|1.8|1.84|61300
1043979|832|ENMD|2014-01-03|1.98|1.98|1.8|1.9|23500
1043980|832|ENMD|2014-01-02|1.7|2|1.7|1.92|151000
1043981|832|ENMD|2013-12-31|1.62|1.76|1.62|1.67|81500
1043982|832|ENMD|2013-12-30|1.64|1.65|1.62|1.65|35600
1043983|832|ENMD|2013-12-27|1.59|1.62|1.59|1.62|27100
1043984|832|ENMD|2013-12-26|1.57|1.6|1.55|1.56|64700
1043985|832|ENMD|2013-12-24|1.63|1.64|1.56|1.56|33900
1043986|832|ENMD|2013-12-23|1.62|1.68|1.62|1.62|16500
1043987|832|ENMD|2013-12-20|1.64|1.65|1.62|1.62|13500
1043988|832|ENMD|2013-12-19|1.59|1.63|1.55|1.6|7500
1043989|832|ENMD|2013-12-18|1.54|1.64|1.53|1.63|88200
1043990|832|ENMD|2013-12-17|1.57|1.57|1.55|1.55|14300
1043991|832|ENMD|2013-12-16|1.61|1.61|1.57|1.57|15200
1043992|832|ENMD|2013-12-13|1.56|1.64|1.56|1.64|39400
1043993|832|ENMD|2013-12-12|1.64|1.64|1.56|1.57|20400
1043994|832|ENMD|2013-12-11|1.56|1.62|1.56|1.57|15800
1043995|832|ENMD|2013-12-10|1.6|1.69|1.55|1.58|104300
1043996|832|ENMD|2013-12-09|1.64|1.69|1.6|1.62|14200
1043997|832|ENMD|2013-12-06|1.58|1.7|1.53|1.7|141500
1043998|832|ENMD|2013-12-05|1.59|1.61|1.59|1.6|13100
1043999|832|ENMD|2013-12-04|1.59|1.63|1.59|1.63|21300
1044000|832|ENMD|2013-12-03|1.58|1.6|1.58|1.59|25800
1044001|832|ENMD|2013-12-02|1.6|1.65|1.58|1.61|2800
1062211|850|ESSX|2014-01-17|3.27|3.5|3.22|3.31|143300
1062212|850|ESSX|2014-01-16|3.3|3.31|3.16|3.31|16200
1062213|850|ESSX|2014-01-15|3.09|3.24|3.09|3.2|8900
1062214|850|ESSX|2014-01-14|3.16|3.3|3.13|3.23|33400
1062215|850|ESSX|2014-01-13|3.14|3.29|3.1|3.18|24700
1062216|850|ESSX|2014-01-10|3.15|3.18|3.05|3.18|12600
1062217|850|ESSX|2014-01-09|3.27|3.28|3.16|3.16|16300
1062218|850|ESSX|2014-01-08|3.37|3.37|3.26|3.26|15400
1062219|850|ESSX|2014-01-07|3.26|3.3|3.26|3.28|7500
1064831|852|EEFT|2014-01-07|46.67|47.31|46.67|46.9|362800
1064832|852|EEFT|2014-01-06|48.05|48.13|46.33|46.38|474100
1064833|852|EEFT|2014-01-03|47.5|48.15|46.75|47.96|456800
1064834|852|EEFT|2014-01-02|47.41|47.76|46.61|47.55|323200
1064835|852|EEFT|2013-12-31|49.23|49.23|47.79|47.85|220400
1064836|852|EEFT|2013-12-30|48.96|48.96|48.39|48.5|137700
1064837|852|EEFT|2013-12-27|49.45|49.45|48.44|48.91|141600
1064838|852|EEFT|2013-12-26|49.19|50|49.02|49.37|224600
1064839|852|EEFT|2013-12-24|49.45|49.73|49.08|49.27|126600
1064840|852|EEFT|2013-12-23|49.17|49.33|48.8|49.28|157700
1064841|852|EEFT|2013-12-20|49.14|49.26|48.71|49.1|578300
1064842|852|EEFT|2013-12-19|49.08|49.41|48.73|48.91|326200
1064843|852|EEFT|2013-12-18|48.5|49.43|48.17|49.38|307400
1064844|852|EEFT|2013-12-17|48.5|48.5|47.93|48.44|243000
1064845|852|EEFT|2013-12-16|47.68|48.5|47.5|48.48|320500
1064846|852|EEFT|2013-12-13|46.21|47.89|45.92|47.83|325200
1064847|852|EEFT|2013-12-12|45.53|46.08|45.26|45.97|189200
1064848|852|EEFT|2013-12-11|46|46.26|45.07|45.44|183800
1064849|852|EEFT|2013-12-10|45.94|46.33|45.64|45.93|181400
1064850|852|EEFT|2013-12-09|46.43|46.82|45.87|46.12|208400
1064851|852|EEFT|2013-12-06|46.69|47.28|46.26|46.52|244100
1064852|852|EEFT|2013-12-05|46.52|46.93|46.09|46.36|278500
1064853|852|EEFT|2013-12-04|46.99|47.41|46.01|46.65|243300
1064854|852|EEFT|2013-12-03|47.38|48.08|47.09|47.33|260800
1064855|852|EEFT|2013-12-02|48.58|48.58|47.41|47.58|267300
1030456|821|ERII|2014-01-17|5|5.05|4.93|4.98|283300
1030457|821|ERII|2014-01-16|5.03|5.05|4.89|5|235100
1030458|821|ERII|2014-01-15|5.04|5.2|4.94|5.04|161300
1030459|821|ERII|2014-01-14|5.04|5.2|4.92|5.01|486900
1030460|821|ERII|2014-01-13|5.34|5.39|4.96|4.99|701200
1030461|821|ERII|2014-01-10|5.43|5.46|5.22|5.4|354700
1030462|821|ERII|2014-01-09|5.43|5.49|5.26|5.36|297300
1030463|821|ERII|2014-01-08|5.43|5.55|5.33|5.42|196200
1030464|821|ERII|2014-01-07|5.47|5.54|5.3|5.45|461200
1030465|821|ERII|2014-01-06|5.41|5.61|5.35|5.45|509300
1030466|821|ERII|2014-01-03|5.36|5.42|5.24|5.39|649700
1030467|821|ERII|2014-01-02|5.54|5.54|5.25|5.37|575500
1030468|821|ERII|2013-12-31|5.76|5.77|5.55|5.55|1199400
1030469|821|ERII|2013-12-30|5.59|5.84|5.57|5.77|645600
1030470|821|ERII|2013-12-27|5.33|5.65|5.33|5.56|518400
1030471|821|ERII|2013-12-26|5.3|5.81|5.25|5.56|869500
1030472|821|ERII|2013-12-24|5.62|5.64|5.51|5.52|182900
1030473|821|ERII|2013-12-23|5.56|5.68|5.5|5.64|484000
1030474|821|ERII|2013-12-20|5.32|5.5|5.21|5.46|2390000
1030475|821|ERII|2013-12-19|5.45|5.49|5.3|5.31|529200
1030476|821|ERII|2013-12-18|5.38|5.56|5.26|5.5|662900
1030477|821|ERII|2013-12-17|5.11|5.45|5.06|5.38|1045300
1030478|821|ERII|2013-12-16|4.99|5.11|4.9|5.11|645500
1030479|821|ERII|2013-12-13|5.06|5.14|4.86|4.95|424300
1030480|821|ERII|2013-12-12|4.92|5.1|4.82|5.04|559600
1030481|821|ERII|2013-12-11|5|5.04|4.81|4.94|435800
1030482|821|ERII|2013-12-10|5|5.04|4.93|4.99|374800
1030483|821|ERII|2013-12-09|5.15|5.15|4.93|5|500000
1030484|821|ERII|2013-12-06|5.2|5.2|4.98|5.11|524100
1030485|821|ERII|2013-12-05|5.05|5.22|5|5.07|425500
1030486|821|ERII|2013-12-04|5.06|5.2|4.99|5.06|545100
1030487|821|ERII|2013-12-03|5.02|5.14|4.93|5.04|843600
1030488|821|ERII|2013-12-02|4.96|5.1|4.9|5.01|533000
1067848|856|EVOK|2014-01-17|10.09|10.36|9.64|9.99|81700
1067849|856|EVOK|2014-01-16|9.28|10.35|9.25|9.86|65600
1067850|856|EVOK|2014-01-15|9.5|10|9.15|9.24|78200
1067851|856|EVOK|2014-01-14|9.99|10.44|9.07|9.52|120200
1067852|856|EVOK|2014-01-13|10.18|11.25|9.41|9.86|194900
1067853|856|EVOK|2014-01-10|9.01|10.99|8.54|10.03|370300
1067854|856|EVOK|2014-01-09|7.75|8.87|7.65|8.76|82200
1067855|856|EVOK|2014-01-08|7.72|7.95|7.36|7.57|28700
1067856|856|EVOK|2014-01-07|8.15|8.15|7.57|7.75|25900
1067857|856|EVOK|2014-01-06|7.97|8.13|7.71|8|17300
1067858|856|EVOK|2014-01-03|7.83|8.21|7.75|7.88|32500
1067859|856|EVOK|2014-01-02|7.64|7.86|7.54|7.71|9300
1067860|856|EVOK|2013-12-31|7.5|7.55|7.17|7.45|37500
1067861|856|EVOK|2013-12-30|7.65|7.66|7.25|7.53|31700
1067862|856|EVOK|2013-12-27|7.68|8.09|7.6|7.79|21400
1067863|856|EVOK|2013-12-26|7.1|7.75|6.91|7.68|56200
1067864|856|EVOK|2013-12-24|6.76|7.3|6.76|7.16|54100
1067865|856|EVOK|2013-12-23|7.26|7.26|6.75|6.9|68900
1067866|856|EVOK|2013-12-20|7.07|7.16|6.97|7.15|48800
1067867|856|EVOK|2013-12-19|7.01|7.28|6.86|7.09|54500
973459|772|EBMT|2013-12-02|10.9|10.93|10.85|10.91|26100
999322|794|BAGL|2014-01-17|15.9|15.94|15.72|15.79|35300
999323|794|BAGL|2014-01-16|15.58|15.97|15.58|15.9|75300
999324|794|BAGL|2014-01-15|15.57|15.85|15.54|15.69|70300
999325|794|BAGL|2014-01-14|15.27|15.65|15.23|15.47|44800
999326|794|BAGL|2014-01-13|15.37|15.41|15|15.21|67200
999327|794|BAGL|2014-01-10|15.35|15.47|15.27|15.43|32700
999328|794|BAGL|2014-01-09|15.51|15.64|15.27|15.36|29000
999329|794|BAGL|2014-01-08|15.5|15.66|15.41|15.47|68900
999330|794|BAGL|2014-01-07|15.32|15.64|15.23|15.51|48800
999331|794|BAGL|2014-01-06|15.3|15.58|15.12|15.31|74900
999332|794|BAGL|2014-01-03|14.76|15.4|14.76|15.3|76800
999333|794|BAGL|2014-01-02|14.5|14.8|14.5|14.77|112900
999334|794|BAGL|2013-12-31|14.9|14.98|14.46|14.5|127300
999335|794|BAGL|2013-12-30|15|15.18|14.84|14.92|169900
999336|794|BAGL|2013-12-27|15.25|15.36|15|15.06|70100
999337|794|BAGL|2013-12-26|15.63|15.81|15.26|15.26|44200
999338|794|BAGL|2013-12-24|15.46|15.75|15.31|15.6|25200
999339|794|BAGL|2013-12-23|15.43|15.68|15.17|15.5|66500
999340|794|BAGL|2013-12-20|15.26|15.44|15.1|15.44|182400
999341|794|BAGL|2013-12-19|15.17|15.3|15.06|15.22|91000
999342|794|BAGL|2013-12-18|15.14|15.26|15.05|15.16|120100
999343|794|BAGL|2013-12-17|15.08|15.32|15.01|15.16|47900
999344|794|BAGL|2013-12-16|15.02|15.29|14.98|15.15|81000
999345|794|BAGL|2013-12-13|15.25|15.25|14.89|15.09|57300
999346|794|BAGL|2013-12-12|15.28|15.36|15.16|15.25|87900
999347|794|BAGL|2013-12-11|15.36|15.7|15.12|15.3|83300
999348|794|BAGL|2013-12-10|15.61|15.76|15.21|15.39|130900
999349|794|BAGL|2013-12-09|15.75|15.79|15.54|15.69|75100
999350|794|BAGL|2013-12-06|15.8|15.95|15.53|15.69|54600
999351|794|BAGL|2013-12-05|15.75|15.96|15.62|15.79|58800
999352|794|BAGL|2013-12-04|15.68|15.98|15.66|15.93|131800
999353|794|BAGL|2013-12-03|15.8|15.92|15.53|15.67|118900
999354|794|BAGL|2013-12-02|16.04|16.04|15.7|15.88|88400
986487|784|ECTE|2014-01-17|3.7|3.75|3.58|3.73|131100
986488|784|ECTE|2014-01-16|3.59|3.85|3.59|3.72|179000
986489|784|ECTE|2014-01-15|3.5|3.67|3.28|3.63|485100
986490|784|ECTE|2014-01-14|3.35|3.58|3.22|3.24|387300
986491|784|ECTE|2014-01-13|3.8|3.97|3.38|3.39|398200
986492|784|ECTE|2014-01-10|3.92|3.92|3.71|3.76|179700
986493|784|ECTE|2014-01-09|3.93|4.05|3.66|3.93|411200
986494|784|ECTE|2014-01-08|3.87|4.13|3.73|4.02|687300
986495|784|ECTE|2014-01-07|3.43|3.9|3.43|3.89|978300
986496|784|ECTE|2014-01-06|3.37|3.4|3.3|3.4|107300
986497|784|ECTE|2014-01-03|3.56|3.56|3.35|3.39|251100
986498|784|ECTE|2014-01-02|3.13|3.6|3.06|3.51|538800
986499|784|ECTE|2013-12-31|3.16|3.19|3.05|3.14|194400
986500|784|ECTE|2013-12-30|3.08|3.25|3.01|3.18|339400
986501|784|ECTE|2013-12-27|3.09|3.09|2.98|3.07|175000
986502|784|ECTE|2013-12-26|3.15|3.18|3|3.08|197300
986503|784|ECTE|2013-12-24|3.1|3.15|3|3.15|90100
986504|784|ECTE|2013-12-23|3.01|3.11|2.94|3.06|254300
986505|784|ECTE|2013-12-20|2.92|3|2.92|2.95|194100
986506|784|ECTE|2013-12-19|3.01|3.09|2.94|2.95|211400
986507|784|ECTE|2013-12-18|2.97|3.07|2.92|2.99|185000
986508|784|ECTE|2013-12-17|3.2|3.2|2.93|2.99|318000
986509|784|ECTE|2013-12-16|3.42|3.48|3.11|3.13|322200
986510|784|ECTE|2013-12-13|3.49|3.52|3.32|3.42|269900
986511|784|ECTE|2013-12-12|3.27|3.6|3.11|3.58|706100
986512|784|ECTE|2013-12-11|3.42|3.65|3.27|3.36|3177500
986513|784|ECTE|2013-12-10|2.75|3|2.71|2.93|783600
986514|784|ECTE|2013-12-09|2.7|2.77|2.63|2.71|228000
986515|784|ECTE|2013-12-06|2.78|2.86|2.61|2.68|443700
986516|784|ECTE|2013-12-05|2.95|2.96|2.66|2.7|881800
986517|784|ECTE|2013-12-04|2.92|3.1|2.9|2.95|643000
986518|784|ECTE|2013-12-03|3.15|3.19|2.81|2.93|1742000
986519|784|ECTE|2013-12-02|3.8|3.8|3.42|3.54|1212000
1009770|802|ELSE|2014-01-17|4.1|4.11|4.09|4.09|600
1009771|802|ELSE|2014-01-16|4.11|4.15|4.07|4.15|7600
1009772|802|ELSE|2014-01-15|4.09|4.1|4.08|4.1|400
1009773|802|ELSE|2014-01-14|4.11|4.11|4.06|4.09|4300
1009774|802|ELSE|2014-01-13|4.11|4.11|4.08|4.08|5900
1009775|802|ELSE|2014-01-10|4.07|4.07|4.03|4.06|5100
1009776|802|ELSE|2014-01-09|4.05|4.09|4.05|4.06|8800
1009777|802|ELSE|2014-01-08|4.06|4.13|4.04|4.12|29800
1009778|802|ELSE|2014-01-07|4.03|4.05|4.01|4.03|20500
1009779|802|ELSE|2014-01-06|3.97|4|3.97|4|1100
1009780|802|ELSE|2014-01-03|3.98|4.03|3.97|3.97|10100
1062220|850|ESSX|2014-01-06|3.26|3.29|3.16|3.26|44000
1062221|850|ESSX|2014-01-03|3.22|3.28|3.22|3.23|77900
1062222|850|ESSX|2014-01-02|3.29|3.3|3.11|3.11|34800
1062223|850|ESSX|2013-12-31|3.25|3.27|3.16|3.27|132500
1062224|850|ESSX|2013-12-30|3.11|3.29|3.11|3.2|211200
1062225|850|ESSX|2013-12-27|3.01|3.18|3.01|3.15|57600
1062226|850|ESSX|2013-12-26|2.86|3.05|2.86|3.03|89500
1062227|850|ESSX|2013-12-24|2.94|2.94|2.83|2.9|19300
1062228|850|ESSX|2013-12-23|2.74|2.92|2.74|2.91|263600
1062229|850|ESSX|2013-12-20|2.82|2.82|2.7|2.75|28300
1062230|850|ESSX|2013-12-19|2.73|2.82|2.62|2.82|36600
1062231|850|ESSX|2013-12-18|2.8|2.81|2.65|2.75|176300
1062232|850|ESSX|2013-12-17|2.82|3.06|2.7|2.77|171800
1062233|850|ESSX|2013-12-16|2.99|3.01|2.8|2.83|47000
1062234|850|ESSX|2013-12-13|2.89|2.98|2.85|2.95|23600
1062235|850|ESSX|2013-12-12|2.79|3.04|2.77|2.89|44300
1062236|850|ESSX|2013-12-11|2.72|2.87|2.71|2.79|44500
1062237|850|ESSX|2013-12-10|2.75|2.75|2.67|2.75|23100
1062238|850|ESSX|2013-12-09|2.76|2.86|2.64|2.73|220800
1062239|850|ESSX|2013-12-06|2.72|2.77|2.7|2.77|49000
1062240|850|ESSX|2013-12-05|2.7|2.75|2.7|2.72|21500
1062241|850|ESSX|2013-12-04|2.76|2.79|2.69|2.72|114900
1062242|850|ESSX|2013-12-03|2.75|2.79|2.73|2.74|50500
1062243|850|ESSX|2013-12-02|2.83|2.83|2.74|2.78|33400
1082685|870|EXTR|2014-01-17|7.74|7.75|7.46|7.48|790100
1082686|870|EXTR|2014-01-16|7.84|7.96|7.69|7.74|1140300
1082687|870|EXTR|2014-01-15|7.73|7.9|7.56|7.82|1491000
1082688|870|EXTR|2014-01-14|6.99|7.75|6.99|7.7|1942200
1082689|870|EXTR|2014-01-13|7.45|7.53|6.92|6.99|1558100
1082690|870|EXTR|2014-01-10|7.37|7.53|7.33|7.44|1319700
1082691|870|EXTR|2014-01-09|7.2|7.43|7.12|7.33|1528300
1082692|870|EXTR|2014-01-08|6.82|7.17|6.82|7.17|1199300
1082693|870|EXTR|2014-01-07|6.98|7.09|6.85|6.93|1018900
1082694|870|EXTR|2014-01-06|7.08|7.23|6.93|6.93|1231600
1082695|870|EXTR|2014-01-03|6.99|7.07|6.83|7.03|919300
1082696|870|EXTR|2014-01-02|7.06|7.06|6.86|6.99|847200
1082697|870|EXTR|2013-12-31|7|7.04|6.95|6.98|967700
1082698|870|EXTR|2013-12-30|7.07|7.08|6.96|6.99|821000
1082699|870|EXTR|2013-12-27|7.05|7.15|6.95|7.04|1061800
1082700|870|EXTR|2013-12-26|7.19|7.24|7.03|7.04|794700
1082701|870|EXTR|2013-12-24|7.15|7.25|7.09|7.18|589200
1082702|870|EXTR|2013-12-23|6.96|7.19|6.9|7.1|1372100
1082703|870|EXTR|2013-12-20|7.01|7.08|6.91|6.92|1514400
1082704|870|EXTR|2013-12-19|7.01|7.07|6.82|7.03|1079600
1082705|870|EXTR|2013-12-18|6.87|6.92|6.73|6.89|1076200
1082706|870|EXTR|2013-12-17|6.84|6.99|6.83|6.84|759500
1082707|870|EXTR|2013-12-16|6.94|7|6.8|6.88|963600
1082708|870|EXTR|2013-12-13|6.72|6.93|6.69|6.85|1048500
1082709|870|EXTR|2013-12-12|6.77|6.87|6.58|6.69|937500
1082710|870|EXTR|2013-12-11|6.98|7|6.77|6.78|1277900
1082711|870|EXTR|2013-12-10|6.93|7.12|6.88|7|1299400
1082712|870|EXTR|2013-12-09|6.97|7.11|6.88|6.92|907300
1082713|870|EXTR|2013-12-06|7.19|7.22|6.89|6.99|1255700
1082714|870|EXTR|2013-12-05|6.97|7.2|6.97|7.1|1635500
1082715|870|EXTR|2013-12-04|6.78|6.99|6.73|6.93|891700
1082716|870|EXTR|2013-12-03|6.83|6.95|6.78|6.82|835600
1082717|870|EXTR|2013-12-02|6.98|7.01|6.75|6.86|1112100
1086603|873|FFIV|2014-01-17|97.51|97.75|96.4|96.92|1440700
1086604|873|FFIV|2014-01-16|97.44|98.18|96.91|97.75|1152200
1086605|873|FFIV|2014-01-15|95|98.17|94.71|97.5|2483800
1086606|873|FFIV|2014-01-14|92.22|94.98|91.99|94.52|2215000
1086607|873|FFIV|2014-01-13|91.08|93.5|90.72|92.01|4484700
1086608|873|FFIV|2014-01-10|88.33|88.54|87.56|88.52|941000
1086609|873|FFIV|2014-01-09|89.74|89.74|87.47|88.06|1064600
1086610|873|FFIV|2014-01-08|89.62|90.57|88.52|89.37|1663800
1086611|873|FFIV|2014-01-07|88.12|90.26|87.7|89.64|1728300
1086612|873|FFIV|2014-01-06|89.26|89.65|87.52|87.78|1797900
1086613|873|FFIV|2014-01-03|89.08|89.29|87.82|88.03|1067300
1086614|873|FFIV|2014-01-02|90.42|90.47|88.45|88.89|1039500
1086615|873|FFIV|2013-12-31|90.2|91.28|89.77|90.86|953100
1086616|873|FFIV|2013-12-30|89.27|90.79|88.89|89.89|930200
1086617|873|FFIV|2013-12-27|89.22|89.83|89|89.22|702100
1086618|873|FFIV|2013-12-26|89.5|89.85|89.1|89.28|905800
1086619|873|FFIV|2013-12-24|89.5|89.95|89.33|89.44|533000
1086620|873|FFIV|2013-12-23|88.5|89.85|87.92|89.51|2078000
1086621|873|FFIV|2013-12-20|85.82|88.5|85.15|88.1|3313700
1086622|873|FFIV|2013-12-19|83.58|85.53|83.58|84.98|1367100
1086623|873|FFIV|2013-12-18|83.95|84.26|82.53|84.11|1435300
1051013|839|EPZM|2014-01-17|37.46|38.8|37.16|37.59|179000
1051014|839|EPZM|2014-01-16|37.49|38.1|36.86|37.48|187700
1051015|839|EPZM|2014-01-15|37.24|38.09|36.6|37.49|190300
1051016|839|EPZM|2014-01-14|38.53|40.4|36.92|37.19|323000
1051017|839|EPZM|2014-01-13|40.38|40.38|36.58|38.42|559400
1051018|839|EPZM|2014-01-10|37|41.23|36.55|40.41|731700
1051019|839|EPZM|2014-01-09|35|37.61|34.64|37.1|627800
1051020|839|EPZM|2014-01-08|36.75|37.07|33.24|35.12|616600
1051021|839|EPZM|2014-01-07|34.31|37.69|31.02|35.99|3809200
1051022|839|EPZM|2014-01-06|20.79|20.79|19.76|20.5|120600
1051023|839|EPZM|2014-01-03|20.37|21.3|20.3|20.57|91300
1051024|839|EPZM|2014-01-02|20.59|20.59|19.95|20.26|149600
1051025|839|EPZM|2013-12-31|20.46|21.45|20.46|20.8|122400
1051026|839|EPZM|2013-12-30|20.7|20.9|20.45|20.61|146500
1051027|839|EPZM|2013-12-27|21.04|21.41|20.7|20.81|293800
1051028|839|EPZM|2013-12-26|21.01|21.68|20.6|20.96|128900
1051029|839|EPZM|2013-12-24|21.8|21.8|20.71|21.03|68900
1051030|839|EPZM|2013-12-23|21.4|21.67|20.87|21.67|97400
1051031|839|EPZM|2013-12-20|20.54|21.24|20.3|20.99|941300
1051032|839|EPZM|2013-12-19|20.75|20.99|20.39|20.43|164300
1051033|839|EPZM|2013-12-18|21|21.23|20.53|20.92|174300
1051034|839|EPZM|2013-12-17|21.07|21.45|20.61|20.92|166200
1051035|839|EPZM|2013-12-16|21.08|21.68|20.76|21|296800
1051036|839|EPZM|2013-12-13|20.81|21.15|20.31|21.08|153400
1051037|839|EPZM|2013-12-12|20.12|21.32|19.8|20.79|450000
1051038|839|EPZM|2013-12-11|20.64|21|19.56|20.18|160400
1051039|839|EPZM|2013-12-10|21.57|21.82|20.59|20.69|127300
1051040|839|EPZM|2013-12-09|23.1|23.24|21.02|21.7|372700
1051041|839|EPZM|2013-12-06|23.3|23.3|22.1|23.01|94200
1051042|839|EPZM|2013-12-05|23.58|23.76|22.76|23.14|151700
1051043|839|EPZM|2013-12-04|21.72|23.73|21.21|23.69|334400
1051044|839|EPZM|2013-12-03|20.84|21.92|20.73|21.71|155500
1051045|839|EPZM|2013-12-02|20.87|21.18|20.49|20.81|112000
1047017|835|ENZN|2014-01-17|1.14|1.16|1.09|1.12|556400
1047018|835|ENZN|2014-01-16|1.09|1.14|1.07|1.14|511500
1047019|835|ENZN|2014-01-15|1.1|1.12|1.03|1.11|704900
1047020|835|ENZN|2014-01-14|1.13|1.14|1.11|1.13|1012300
1047021|835|ENZN|2014-01-13|1.13|1.16|1.13|1.15|493100
1047022|835|ENZN|2014-01-10|1.15|1.16|1.13|1.14|660000
1047023|835|ENZN|2014-01-09|1.15|1.15|1.13|1.14|193900
1047024|835|ENZN|2014-01-08|1.15|1.15|1.12|1.15|460900
1047025|835|ENZN|2014-01-07|1.15|1.15|1.13|1.15|339500
1047026|835|ENZN|2014-01-06|1.15|1.15|1.13|1.15|293200
1047027|835|ENZN|2014-01-03|1.15|1.15|1.09|1.14|865900
1047028|835|ENZN|2014-01-02|1.17|1.17|1.12|1.14|537300
1047029|835|ENZN|2013-12-31|1.16|1.17|1.14|1.16|687400
1047030|835|ENZN|2013-12-30|1.15|1.17|1.15|1.15|729800
1047031|835|ENZN|2013-12-27|1.17|1.17|1.13|1.15|1019000
1047032|835|ENZN|2013-12-26|1.15|1.19|1.13|1.17|1308600
1047033|835|ENZN|2013-12-24|1.28|1.29|1.13|1.15|3749000
1047034|835|ENZN|2013-12-23|1.55|1.62|1.54|1.6|445700
1047035|835|ENZN|2013-12-20|1.51|1.54|1.48|1.54|1190800
1047036|835|ENZN|2013-12-19|1.57|1.57|1.46|1.5|537200
1047037|835|ENZN|2013-12-18|1.5|1.57|1.49|1.56|261000
1047038|835|ENZN|2013-12-17|1.58|1.58|1.5|1.52|411900
1047039|835|ENZN|2013-12-16|1.54|1.6|1.52|1.58|314700
1047040|835|ENZN|2013-12-13|1.54|1.6|1.5|1.55|306600
1047041|835|ENZN|2013-12-12|1.51|1.58|1.49|1.53|235800
1047042|835|ENZN|2013-12-11|1.5|1.57|1.5|1.5|359400
1047043|835|ENZN|2013-12-10|1.6|1.64|1.5|1.5|409300
1047044|835|ENZN|2013-12-09|1.6|1.65|1.56|1.59|563500
1047045|835|ENZN|2013-12-06|1.7|1.7|1.55|1.58|1111300
1047046|835|ENZN|2013-12-05|1.43|1.47|1.43|1.45|114600
1047047|835|ENZN|2013-12-04|1.53|1.56|1.42|1.45|188000
1047048|835|ENZN|2013-12-03|1.56|1.59|1.54|1.55|161000
1047049|835|ENZN|2013-12-02|1.65|1.65|1.49|1.54|302200
1058150|846|ESCA|2014-01-17|11.04|11.52|11.04|11.52|11200
1058151|846|ESCA|2014-01-16|11.18|11.19|10.55|11.04|43900
1058152|846|ESCA|2014-01-15|10.94|11.2|10.94|11.2|9400
1058153|846|ESCA|2014-01-14|10.93|10.94|10.7|10.89|16800
1058154|846|ESCA|2014-01-13|10.72|10.91|10.45|10.66|34800
1058155|846|ESCA|2014-01-10|10.89|11.22|10.44|10.61|64700
1058156|846|ESCA|2014-01-09|11.6|11.73|10.4|10.89|149300
1058157|846|ESCA|2014-01-08|11.87|11.87|11.66|11.67|19800
1058158|846|ESCA|2014-01-07|11.71|11.9|11.7|11.7|10800
1058159|846|ESCA|2014-01-06|11.73|11.89|11.73|11.74|9700
1058160|846|ESCA|2014-01-03|11.78|11.95|11.77|11.77|11900
1058161|846|ESCA|2014-01-02|11.82|12|11.76|11.78|12700
1067868|856|EVOK|2013-12-18|7.64|7.65|7.26|7.3|43200
1067869|856|EVOK|2013-12-17|7.88|8.29|7.13|7.59|73500
1067870|856|EVOK|2013-12-16|8.27|8.48|7.83|8.14|26800
1067871|856|EVOK|2013-12-13|8.44|8.46|7.92|8.2|20400
1067872|856|EVOK|2013-12-12|8.31|8.31|7.92|8.11|18800
1067873|856|EVOK|2013-12-11|8.42|8.79|8.05|8.05|58800
1067874|856|EVOK|2013-12-10|8.42|8.49|8.05|8.49|50700
1067875|856|EVOK|2013-12-09|8.1|8.96|8.1|8.45|16700
1067876|856|EVOK|2013-12-06|8.26|8.35|8|8.14|29400
1067877|856|EVOK|2013-12-05|8.34|8.34|8|8.1|21000
1067878|856|EVOK|2013-12-04|8.61|8.99|8.1|8.17|101500
1067879|856|EVOK|2013-12-03|8.64|8.79|8.26|8.64|34400
1067880|856|EVOK|2013-12-02|9.28|9.3|8.29|8.67|103000
1063517|851|CLWT|2014-01-17|4.53|4.99|4.48|4.5|50300
1063518|851|CLWT|2014-01-16|4.43|5.18|4.4|4.4|80000
1063519|851|CLWT|2014-01-15|4.56|4.62|4.19|4.48|33300
1063520|851|CLWT|2014-01-14|4.6|4.6|4.4|4.46|6400
1063521|851|CLWT|2014-01-13|4.88|4.95|4.48|4.62|20200
1063522|851|CLWT|2014-01-10|4.85|4.97|4.62|4.75|54800
1063523|851|CLWT|2014-01-09|5.05|5.09|4.82|4.88|16800
1063524|851|CLWT|2014-01-08|4.97|5.26|4.9|5.08|39300
1063525|851|CLWT|2014-01-07|5.23|5.38|4.87|5.1|46300
1063526|851|CLWT|2014-01-06|5.08|5.25|4.88|5.21|20300
1063527|851|CLWT|2014-01-03|4.96|5.34|4.78|5.12|71100
1063528|851|CLWT|2014-01-02|4.82|5.09|4.78|4.94|14800
1063529|851|CLWT|2013-12-31|5.01|5.13|4.71|5.11|18900
1063530|851|CLWT|2013-12-30|5.35|5.36|4.97|5.01|46300
1063531|851|CLWT|2013-12-27|6.23|6.23|4.9|5.3|166200
1063532|851|CLWT|2013-12-26|6.31|6.32|5.51|5.9|71600
1063533|851|CLWT|2013-12-24|6|6.43|5.65|6.03|151200
1063534|851|CLWT|2013-12-23|5.37|5.73|5.1|5.73|124100
1063535|851|CLWT|2013-12-20|6.59|6.75|4.85|5.19|504300
1063536|851|CLWT|2013-12-19|4.85|5.84|4.82|5.8|115600
1063537|851|CLWT|2013-12-18|4.71|4.98|4.62|4.85|48700
1063538|851|CLWT|2013-12-17|4.45|4.98|4.32|4.9|73100
1063539|851|CLWT|2013-12-16|4.16|4.87|4.05|4.45|87200
1063540|851|CLWT|2013-12-13|4.04|4.19|4.04|4.19|7600
1063541|851|CLWT|2013-12-12|3.85|4.18|3.85|3.95|5300
1063542|851|CLWT|2013-12-11|3.81|3.94|3.78|3.85|19200
1063543|851|CLWT|2013-12-10|4.25|4.25|3.73|3.9|27900
1063544|851|CLWT|2013-12-09|4.9|4.93|4|4.27|111300
1063545|851|CLWT|2013-12-06|3.69|4.87|3.68|4.22|380700
1063546|851|CLWT|2013-12-05|3.78|4.35|3.78|3.8|32200
1063547|851|CLWT|2013-12-04|3.47|3.77|3.47|3.68|800
1063548|851|CLWT|2013-12-03|3.5|3.72|3.41|3.64|3100
1063549|851|CLWT|2013-12-02|3.36|3.67|3.36|3.51|4200
1074849|863|EXFO|2014-01-17|4.28|4.38|4.25|4.34|34400
1074850|863|EXFO|2014-01-16|4.3|4.41|4.3|4.33|113500
1074851|863|EXFO|2014-01-15|4.4|4.41|4.3|4.36|147900
1074852|863|EXFO|2014-01-14|4.1|4.45|4.1|4.34|178100
1074853|863|EXFO|2014-01-13|4.12|4.2|4.12|4.14|53600
1074854|863|EXFO|2014-01-10|4.19|4.19|4.12|4.13|277400
1074855|863|EXFO|2014-01-09|4.5|4.5|3.96|4.25|390900
1074856|863|EXFO|2014-01-08|4.86|4.86|4.76|4.8|31200
1074857|863|EXFO|2014-01-07|4.9|4.9|4.81|4.82|84200
1074858|863|EXFO|2014-01-06|4.87|4.9|4.84|4.87|33500
1074859|863|EXFO|2014-01-03|4.94|4.94|4.81|4.83|49300
1074860|863|EXFO|2014-01-02|4.79|5|4.75|5|67600
1074861|863|EXFO|2013-12-31|5|5|4.72|4.76|117500
1074862|863|EXFO|2013-12-30|5|5|4.87|4.95|44900
1074863|863|EXFO|2013-12-27|4.87|5|4.85|5|71200
1074864|863|EXFO|2013-12-26|4.89|4.99|4.82|4.87|17500
1074865|863|EXFO|2013-12-24|4.81|4.96|4.79|4.88|13400
1074866|863|EXFO|2013-12-23|4.81|4.86|4.75|4.86|51400
1074867|863|EXFO|2013-12-20|4.9|4.9|4.7|4.83|58800
1074868|863|EXFO|2013-12-19|4.83|5|4.69|5|39800
1074869|863|EXFO|2013-12-18|4.8|4.83|4.8|4.82|17600
1074870|863|EXFO|2013-12-17|4.85|4.86|4.77|4.82|21600
1074871|863|EXFO|2013-12-16|4.84|4.91|4.8|4.85|19800
1074872|863|EXFO|2013-12-13|4.75|4.84|4.75|4.81|11000
1074873|863|EXFO|2013-12-12|4.84|4.96|4.77|4.8|23100
1074874|863|EXFO|2013-12-11|5|5.06|4.73|4.82|104800
1074875|863|EXFO|2013-12-10|4.97|5.04|4.95|5|36400
1074876|863|EXFO|2013-12-09|5.05|5.06|4.97|5|36300
1074877|863|EXFO|2013-12-06|5.08|5.13|5.08|5.08|17100
1074878|863|EXFO|2013-12-05|5.07|5.15|5.01|5.03|32900
1074879|863|EXFO|2013-12-04|5.13|5.22|5.05|5.15|54900
1074880|863|EXFO|2013-12-03|5.35|5.35|5.1|5.19|39100
1009781|802|ELSE|2014-01-02|4.03|4.03|3.97|4|1800
1009782|802|ELSE|2013-12-31|4.06|4.06|4.01|4.01|1300
1009783|802|ELSE|2013-12-30|3.95|4.03|3.95|4.03|4800
1009784|802|ELSE|2013-12-27|4|4.03|3.96|3.96|10800
1009785|802|ELSE|2013-12-26|3.97|4|3.97|3.98|2800
1009786|802|ELSE|2013-12-24|3.96|3.96|3.96|3.96|100
1009787|802|ELSE|2013-12-23|4.01|4.02|3.96|3.96|2100
1009788|802|ELSE|2013-12-20|4|4|3.93|3.96|11400
1009789|802|ELSE|2013-12-19|3.97|4.03|3.95|3.99|7900
1009790|802|ELSE|2013-12-18|4|4.01|3.97|4|3300
1009791|802|ELSE|2013-12-17|4|4.03|3.96|3.96|14700
1009792|802|ELSE|2013-12-16|3.97|4.03|3.97|4.03|12400
1009793|802|ELSE|2013-12-13|3.97|4.01|3.97|4.01|2400
1009794|802|ELSE|2013-12-12|4|4|3.96|3.96|16300
1009795|802|ELSE|2013-12-11|4.13|4.13|4.01|4.04|6000
1009796|802|ELSE|2013-12-10|4.02|4.06|4.02|4.06|5700
1009797|802|ELSE|2013-12-09|4.08|4.12|4.04|4.04|18100
1009798|802|ELSE|2013-12-06|4.2|4.2|3.96|4.06|21400
1009799|802|ELSE|2013-12-05|4.03|4.07|3.96|4.06|26400
1009800|802|ELSE|2013-12-04|4.44|4.44|3.96|4.04|24900
1009801|802|ELSE|2013-12-03|4|4.09|4|4.04|14200
1009802|802|ELSE|2013-12-02|4.16|4.16|4.02|4.09|19800
1030401|820|EIGI|2014-01-17|13.11|13.29|12.8|12.94|516300
1030402|820|EIGI|2014-01-16|13.35|13.4|13.04|13.07|207100
1030403|820|EIGI|2014-01-15|13.69|13.98|13.26|13.45|509500
1030404|820|EIGI|2014-01-14|13.28|13.95|13.08|13.7|455000
1030405|820|EIGI|2014-01-13|13.38|13.58|13.1|13.26|160600
1030406|820|EIGI|2014-01-10|13.93|13.93|13.15|13.48|276400
1030407|820|EIGI|2014-01-09|13.92|14|13.44|13.65|336600
1030408|820|EIGI|2014-01-08|13.85|13.95|13.42|13.62|170000
1030409|820|EIGI|2014-01-07|14.26|14.26|13.12|13.9|269000
1030410|820|EIGI|2014-01-06|14.05|14.05|13.64|13.96|350600
1030411|820|EIGI|2014-01-03|13.94|14.08|13.8|13.95|198200
1030412|820|EIGI|2014-01-02|14.01|14.2|13.88|13.92|124000
1030413|820|EIGI|2013-12-31|14.44|14.45|14|14.18|243400
1030414|820|EIGI|2013-12-30|14.5|14.55|13.9|14.37|616700
1030415|820|EIGI|2013-12-27|14.44|14.6|14.07|14.55|118100
1030416|820|EIGI|2013-12-26|14.37|14.44|14.15|14.38|111300
1030417|820|EIGI|2013-12-24|14.21|14.44|14.08|14.35|92300
1030418|820|EIGI|2013-12-23|14.22|14.3|13.76|14.24|232400
1030419|820|EIGI|2013-12-20|13.67|14.27|13.2|14.2|3948600
1030420|820|EIGI|2013-12-19|13.95|14.05|13.39|13.6|152600
1030421|820|EIGI|2013-12-18|13.88|14.35|12.99|14.03|345000
1030422|820|EIGI|2013-12-17|13.8|13.98|13.09|13.92|230600
1030423|820|EIGI|2013-12-16|13.03|13.85|13.03|13.81|322800
1030424|820|EIGI|2013-12-13|13.02|13.54|12.79|12.92|328700
1030425|820|EIGI|2013-12-12|12.78|13.54|12.78|12.98|208700
1030426|820|EIGI|2013-12-11|13.07|13.65|12.31|12.75|179200
1030427|820|EIGI|2013-12-10|13.8|13.99|13.04|13.09|305400
1030428|820|EIGI|2013-12-09|14.45|14.85|13.73|13.84|914600
1030429|820|EIGI|2013-12-06|14.3|14.53|14.11|14.43|564000
1030430|820|EIGI|2013-12-05|13.54|14.52|13.47|14.36|648300
993017|789|EDMC|2014-01-17|10.63|10.81|10.34|10.7|116100
993018|789|EDMC|2014-01-16|9.75|10.83|9.59|10.59|98600
993019|789|EDMC|2014-01-15|10.07|10.07|9.55|9.81|91400
993020|789|EDMC|2014-01-14|9.61|10.23|9.48|10.07|77200
993021|789|EDMC|2014-01-13|9.8|10.16|9.31|9.55|106600
993022|789|EDMC|2014-01-10|9.98|10.16|9.81|10.02|89100
993023|789|EDMC|2014-01-09|10.17|10.31|9.9|9.98|64300
993024|789|EDMC|2014-01-08|9.89|10.24|9.86|10.14|123300
993025|789|EDMC|2014-01-07|9.72|10.16|9.65|9.83|102600
993026|789|EDMC|2014-01-06|9.67|9.99|9.5|9.69|93200
993027|789|EDMC|2014-01-03|9.65|9.77|9.37|9.65|57600
993028|789|EDMC|2014-01-02|9.96|10.01|9.38|9.62|164100
993029|789|EDMC|2013-12-31|10.1|10.3|9.96|10.09|72400
993030|789|EDMC|2013-12-30|10.53|10.53|10.03|10.11|117100
993031|789|EDMC|2013-12-27|11.19|11.19|10.4|10.57|81700
993032|789|EDMC|2013-12-26|11.55|11.55|11.07|11.13|46700
993033|789|EDMC|2013-12-24|11.19|11.57|11.19|11.45|49400
993034|789|EDMC|2013-12-23|10.99|11.38|10.99|11.2|113700
993035|789|EDMC|2013-12-20|10.8|11.41|10.75|10.92|418600
993036|789|EDMC|2013-12-19|11.3|11.3|10.91|11.03|75500
993037|789|EDMC|2013-12-18|10.64|11.37|10.63|11.29|150300
993038|789|EDMC|2013-12-17|10.86|11.1|10.6|10.65|76200
993039|789|EDMC|2013-12-16|10.55|10.9|9.9|10.84|187700
993040|789|EDMC|2013-12-13|10.51|10.82|10.37|10.46|144300
993041|789|EDMC|2013-12-12|10.64|11.03|10.45|10.51|137900
993042|789|EDMC|2013-12-11|11.28|11.28|10.76|10.82|162800
1086624|873|FFIV|2013-12-17|83.73|85.14|83.63|84.25|1701000
1086625|873|FFIV|2013-12-16|82.42|84.17|81.79|83.44|1962000
1086626|873|FFIV|2013-12-13|82.4|82.47|81.22|81.47|982500
1086627|873|FFIV|2013-12-12|83.92|84.43|81.71|81.99|1493800
1086628|873|FFIV|2013-12-11|85.5|85.5|84.14|84.24|1955500
1086629|873|FFIV|2013-12-10|84.81|85.31|84.49|84.72|1162500
1086630|873|FFIV|2013-12-09|83.94|85.61|83.69|85.18|1581800
1086631|873|FFIV|2013-12-06|82.56|84.04|81.2|83.59|1772300
1086632|873|FFIV|2013-12-05|82.62|82.84|81.48|81.5|1586300
1086633|873|FFIV|2013-12-04|81.58|83.25|81.53|82.81|2270700
1086634|873|FFIV|2013-12-03|81.36|82.27|81.25|82.08|1289900
1086635|873|FFIV|2013-12-02|82.11|82.55|81.8|82.05|935300
1081379|869|EXLP|2014-01-17|28.8|29.46|28.36|28.64|92600
1081380|869|EXLP|2014-01-16|28.74|29.14|28.53|28.76|71300
1081381|869|EXLP|2014-01-15|29.05|29.26|28.65|28.74|90700
1081382|869|EXLP|2014-01-14|29.14|29.31|28.89|29.06|62200
1081383|869|EXLP|2014-01-13|29.43|29.49|28.52|29.02|54500
1081384|869|EXLP|2014-01-10|29.12|29.7|28.41|29.58|108700
1081385|869|EXLP|2014-01-09|28.96|29.53|28.5|29.01|117200
1081386|869|EXLP|2014-01-08|29.2|29.2|28.07|28.39|92100
1081387|869|EXLP|2014-01-07|29.29|29.33|28.81|29.2|63100
1081388|869|EXLP|2014-01-06|29.8|29.97|29.08|29.29|94800
1081389|869|EXLP|2014-01-03|29.94|29.97|28.85|29.76|96400
1081390|869|EXLP|2014-01-02|30.06|30.06|29.32|29.92|136200
1081391|869|EXLP|2013-12-31|30.34|30.58|29.9|30.23|69900
1081392|869|EXLP|2013-12-30|30.7|30.7|29.98|30.14|89300
1081393|869|EXLP|2013-12-27|30.2|30.74|29.79|30.56|56000
1081394|869|EXLP|2013-12-26|29.7|30.61|29.39|30.27|119900
1081395|869|EXLP|2013-12-24|29.17|29.71|28.39|29.52|78700
1081396|869|EXLP|2013-12-23|28.63|29.49|28.04|29.05|185000
1081397|869|EXLP|2013-12-20|27.65|29.1|27|28.75|394200
1081398|869|EXLP|2013-12-19|27.14|27.7|27.14|27.42|93500
1081399|869|EXLP|2013-12-18|26.95|27.69|26.29|27.31|105400
1081400|869|EXLP|2013-12-17|26.77|27.14|26.65|27|79900
1081401|869|EXLP|2013-12-16|26.68|27.11|26.48|26.9|72700
1081402|869|EXLP|2013-12-13|26.03|26.9|25.71|26.48|154700
1081403|869|EXLP|2013-12-12|26.04|26.3|25.61|25.91|120500
1081404|869|EXLP|2013-12-11|26.2|26.48|26.08|26.18|73800
1081405|869|EXLP|2013-12-10|26.2|26.6|25.8|26.33|120700
1081406|869|EXLP|2013-12-09|26.26|26.46|26.15|26.23|174900
1081407|869|EXLP|2013-12-06|26.46|26.98|26.05|26.26|112900
1081408|869|EXLP|2013-12-05|26.64|26.74|26.02|26.38|142500
1081409|869|EXLP|2013-12-04|26.66|27|26.06|26.66|145500
1081410|869|EXLP|2013-12-03|27.03|27.15|26.66|26.84|283500
1081411|869|EXLP|2013-12-02|27.41|27.66|27|27.1|157700
1093188|880|FARM|2014-01-17|22.69|22.97|22.51|22.89|29500
1093189|880|FARM|2014-01-16|22.34|22.79|21.95|22.68|16500
1093190|880|FARM|2014-01-15|23|23.1|22.23|22.43|18500
1093191|880|FARM|2014-01-14|22.79|23.21|22.79|23.02|24100
1093192|880|FARM|2014-01-13|22.5|23.23|22.36|22.76|43100
1093193|880|FARM|2014-01-10|21.66|22.64|20.95|22.52|67600
1093194|880|FARM|2014-01-09|22.36|22.52|21.93|21.96|43600
1093195|880|FARM|2014-01-08|22.45|22.53|21.93|22.36|59000
1093196|880|FARM|2014-01-07|21.5|22.6|19.83|22.53|271200
1093197|880|FARM|2014-01-06|22.69|22.69|21.48|21.53|42400
1093198|880|FARM|2014-01-03|22.59|22.81|22.25|22.69|27400
1093199|880|FARM|2014-01-02|23.09|23.13|22.37|22.72|32700
1093200|880|FARM|2013-12-31|23.59|23.59|23.26|23.26|32000
1093201|880|FARM|2013-12-30|23.98|24.32|23.3|23.59|46500
1093202|880|FARM|2013-12-27|23.87|24.1|23.41|24.07|67800
1093203|880|FARM|2013-12-26|23.39|23.79|23.05|23.68|32800
1093204|880|FARM|2013-12-24|23.35|24.07|23.2|23.2|13800
1093205|880|FARM|2013-12-23|22.23|23.45|21.75|23.25|34300
1093206|880|FARM|2013-12-20|21.9|22.96|21.73|22|95000
1093207|880|FARM|2013-12-19|21.52|21.86|21.4|21.73|47700
1093208|880|FARM|2013-12-18|21.85|21.98|21.13|21.49|37600
1093209|880|FARM|2013-12-17|21.8|22.04|21.75|21.84|33300
1093210|880|FARM|2013-12-16|21.42|21.99|21.42|21.85|26000
1093211|880|FARM|2013-12-13|21.36|21.65|21.21|21.32|20800
1093212|880|FARM|2013-12-12|21.45|21.82|21.11|21.33|33200
1093213|880|FARM|2013-12-11|21.82|21.97|21.2|21.41|46700
1093214|880|FARM|2013-12-10|21.7|24.33|21.29|21.85|65500
1093215|880|FARM|2013-12-09|22.58|23.25|21.69|22.26|46500
1093216|880|FARM|2013-12-06|20.81|22.72|20.81|22.49|54000
1093217|880|FARM|2013-12-05|20.77|20.93|20.5|20.57|38500
1093218|880|FARM|2013-12-04|20.05|20.99|20.02|20.78|26900
1093219|880|FARM|2013-12-03|19.85|20.75|19.75|20.2|25400
1093220|880|FARM|2013-12-02|20.45|20.76|19.78|19.87|25900
1058162|846|ESCA|2013-12-31|11.79|11.9|11.76|11.77|19000
1058163|846|ESCA|2013-12-30|11.93|11.93|11.65|11.8|15900
1058164|846|ESCA|2013-12-27|12|12|11.76|11.93|22100
1058165|846|ESCA|2013-12-26|11.95|11.99|11.79|11.86|11000
1058166|846|ESCA|2013-12-24|11.98|11.99|11.84|11.88|6300
1058167|846|ESCA|2013-12-23|12|12.02|11.92|11.98|36100
1058168|846|ESCA|2013-12-20|11.69|12|11.67|12|151700
1058169|846|ESCA|2013-12-19|11.82|11.82|11.65|11.75|14100
1058170|846|ESCA|2013-12-18|11.8|11.86|11.6|11.79|18200
1058171|846|ESCA|2013-12-17|11.88|11.88|11.79|11.87|17500
1058172|846|ESCA|2013-12-16|11.83|11.9|11.71|11.82|22000
1058173|846|ESCA|2013-12-13|11.84|11.89|11.72|11.87|11500
1058174|846|ESCA|2013-12-12|11.7|11.89|11.63|11.77|26100
1058175|846|ESCA|2013-12-11|11.63|11.85|11.37|11.78|64000
1058176|846|ESCA|2013-12-10|11.94|11.94|11.78|11.89|22900
1058177|846|ESCA|2013-12-09|11.81|12.41|11.62|11.76|59400
1058178|846|ESCA|2013-12-06|11.14|11.77|11.14|11.57|108000
1058179|846|ESCA|2013-12-05|10.74|11.21|10.74|11.13|40800
1058180|846|ESCA|2013-12-04|10.55|10.91|10.5|10.79|33700
1058181|846|ESCA|2013-12-03|10.56|10.73|10.36|10.53|25000
1058182|846|ESCA|2013-12-02|10.53|10.59|10.02|10.52|26400
1056844|845|ESBF|2014-01-17|13.33|13.5|13.33|13.48|6700
1056845|845|ESBF|2014-01-16|13.46|13.46|13.2|13.32|7700
1056846|845|ESBF|2014-01-15|13.93|13.95|13.59|13.68|7700
1056847|845|ESBF|2014-01-14|13.36|13.66|13.35|13.66|7300
1056848|845|ESBF|2014-01-13|13.5|13.85|13.14|13.34|15200
1056849|845|ESBF|2014-01-10|13.82|13.82|13.5|13.55|7200
1056850|845|ESBF|2014-01-09|13.9|13.9|13.61|13.78|7500
1056851|845|ESBF|2014-01-08|14.25|14.33|13.79|13.81|14800
1056852|845|ESBF|2014-01-07|13.91|14.31|13.8|14.25|11600
1056853|845|ESBF|2014-01-06|14.26|14.26|14|14.04|9500
1056854|845|ESBF|2014-01-03|14.17|14.84|13.99|14.1|6500
1056855|845|ESBF|2014-01-02|14.15|14.23|14.15|14.16|44500
1056856|845|ESBF|2013-12-31|14.05|14.7|13.99|14.2|10400
1056857|845|ESBF|2013-12-30|14.09|14.09|13.9|14.01|3500
1056858|845|ESBF|2013-12-27|14.26|14.26|14|14.14|5700
1056859|845|ESBF|2013-12-26|14.25|14.92|14.25|14.29|19700
1056860|845|ESBF|2013-12-24|14.78|15|13.64|14.9|6600
1056861|845|ESBF|2013-12-23|14.67|14.75|14.53|14.72|19300
1056862|845|ESBF|2013-12-20|14.07|14.72|13.94|14.65|65300
1056863|845|ESBF|2013-12-19|14.13|14.18|14|14|10500
1056864|845|ESBF|2013-12-18|13.9|14.23|13.61|14.19|20700
1056865|845|ESBF|2013-12-17|13.77|13.98|13.6|13.79|8400
1056866|845|ESBF|2013-12-16|13.59|13.95|13.49|13.81|14200
1056867|845|ESBF|2013-12-13|13.39|13.91|13.39|13.57|6400
1056868|845|ESBF|2013-12-12|13.45|13.45|13.29|13.38|15600
1056869|845|ESBF|2013-12-11|13.38|13.8|13.38|13.48|40000
1056870|845|ESBF|2013-12-10|13.79|13.99|13.58|13.69|39800
1056871|845|ESBF|2013-12-09|13.5|13.99|13.5|13.86|7300
1056872|845|ESBF|2013-12-06|13.45|13.98|13.42|13.73|18200
1056873|845|ESBF|2013-12-05|13.29|13.52|13.2|13.28|20700
1056874|845|ESBF|2013-12-04|13.44|13.99|13.27|13.39|16500
1056875|845|ESBF|2013-12-03|14.05|14.27|13.38|13.53|20200
1056876|845|ESBF|2013-12-02|14.07|14.34|14|14.04|7200
1052480|841|EQIX|2014-01-17|178.92|180.43|175.01|175.87|777500
1052481|841|EQIX|2014-01-16|179.3|180.97|178.43|179.48|735100
1052482|841|EQIX|2014-01-15|178.57|181.01|178.33|179.53|763000
1052483|841|EQIX|2014-01-14|175.41|179.28|175.11|178.74|710200
1052484|841|EQIX|2014-01-13|179.82|179.94|174.73|174.92|931900
1052485|841|EQIX|2014-01-10|177.94|179.13|176.52|179.01|599600
1052486|841|EQIX|2014-01-09|180.08|180.68|176.01|177.49|532300
1052487|841|EQIX|2014-01-08|179.68|180.97|178.37|180.29|1091400
1052488|841|EQIX|2014-01-07|174.8|182.02|173.57|179.59|1347800
1052489|841|EQIX|2014-01-06|174|174.79|172.56|174.18|573000
1052490|841|EQIX|2014-01-03|174.91|175.41|172.65|173.42|419600
1052491|841|EQIX|2014-01-02|177.63|177.63|171.91|174.76|823200
1052492|841|EQIX|2013-12-31|173.08|177.51|173.01|177.45|644500
1052493|841|EQIX|2013-12-30|174.86|174.99|172.97|173.07|572600
1052494|841|EQIX|2013-12-27|176.86|177.21|174.47|174.58|405200
1052495|841|EQIX|2013-12-26|176.13|178.68|175.56|175.92|481000
1052496|841|EQIX|2013-12-24|175|176.59|174.48|175.62|388400
1052497|841|EQIX|2013-12-23|171.84|175.12|170.69|174.82|1046700
1052498|841|EQIX|2013-12-20|169.29|171.05|168.6|170.69|1338100
1052499|841|EQIX|2013-12-19|170.88|171.11|168.5|169.03|648500
1052500|841|EQIX|2013-12-18|169.41|170.73|167.44|170.42|875000
1052501|841|EQIX|2013-12-17|168.67|169.81|166.59|169.02|809600
1052502|841|EQIX|2013-12-16|169.27|170.12|167.55|169.74|626000
1052503|841|EQIX|2013-12-13|168.06|169.52|167.47|168.79|533800
1074881|863|EXFO|2013-12-02|5.44|5.44|5.14|5.32|36500
1073543|862|EXEL|2014-01-17|8.14|8.23|8.04|8.08|1628600
1073544|862|EXEL|2014-01-16|7.98|8.18|7.86|8.15|1991400
1073545|862|EXEL|2014-01-15|8.37|8.38|7.8|8.07|4116400
1073546|862|EXEL|2014-01-14|7.95|8.33|7.93|8.21|4908900
1073547|862|EXEL|2014-01-13|7.47|7.97|7.38|7.92|4621800
1073548|862|EXEL|2014-01-10|7.27|7.51|7.12|7.44|3336600
1073549|862|EXEL|2014-01-09|7.01|7.22|6.94|7.19|3955300
1073550|862|EXEL|2014-01-08|6.86|7.2|6.83|7|2916800
1073551|862|EXEL|2014-01-07|6.94|7.27|6.83|6.85|5114000
1073552|862|EXEL|2014-01-06|6.38|6.84|6.24|6.81|6300400
1073553|862|EXEL|2014-01-03|6.18|6.29|6.12|6.13|941700
1073554|862|EXEL|2014-01-02|6.15|6.31|6.01|6.18|1747800
1073555|862|EXEL|2013-12-31|5.96|6.2|5.91|6.13|1348600
1073556|862|EXEL|2013-12-30|5.96|5.99|5.83|5.95|900000
1073557|862|EXEL|2013-12-27|6.02|6.05|5.9|5.93|591400
1073558|862|EXEL|2013-12-26|5.99|6.09|5.94|6.02|1014600
1073559|862|EXEL|2013-12-24|5.95|6.02|5.93|5.98|409700
1073560|862|EXEL|2013-12-23|5.89|6.14|5.89|5.97|1262300
1073561|862|EXEL|2013-12-20|5.84|5.94|5.6|5.86|3096800
1073562|862|EXEL|2013-12-19|5.61|5.83|5.61|5.8|1307700
1073563|862|EXEL|2013-12-18|5.69|5.73|5.5|5.63|2019400
1073564|862|EXEL|2013-12-17|5.74|5.76|5.54|5.66|1111300
1073565|862|EXEL|2013-12-16|5.89|5.91|5.69|5.72|1237500
1073566|862|EXEL|2013-12-13|5.84|5.9|5.69|5.82|921000
1073567|862|EXEL|2013-12-12|5.71|5.89|5.7|5.82|913000
1073568|862|EXEL|2013-12-11|5.96|5.96|5.64|5.73|1585900
1073569|862|EXEL|2013-12-10|6|6.03|5.85|5.87|1668300
1073570|862|EXEL|2013-12-09|5.86|6|5.86|6|3324900
1073571|862|EXEL|2013-12-06|5.9|5.95|5.79|5.85|983800
1073572|862|EXEL|2013-12-05|5.84|5.93|5.82|5.82|640300
1073573|862|EXEL|2013-12-04|5.84|5.91|5.62|5.85|797900
1073574|862|EXEL|2013-12-03|5.84|5.94|5.79|5.88|1134500
1073575|862|EXEL|2013-12-02|5.83|5.95|5.8|5.84|1783400
1069234|858|EXA|2014-01-17|14.39|14.43|13.65|13.77|8800
1069235|858|EXA|2014-01-16|14.36|14.41|13.66|13.9|10700
1069236|858|EXA|2014-01-15|14.38|14.38|13.65|13.73|5300
1069237|858|EXA|2014-01-14|13.74|14|13.65|13.66|10600
1069238|858|EXA|2014-01-13|13.95|13.95|13.64|13.64|4400
1069239|858|EXA|2014-01-10|13.5|14.06|13.5|13.78|14000
1069240|858|EXA|2014-01-09|13.65|14.05|13.4|13.41|15500
1069241|858|EXA|2014-01-08|13.61|13.86|13.6|13.6|5900
1069242|858|EXA|2014-01-07|13.73|13.74|13.41|13.59|9100
1069243|858|EXA|2014-01-06|13.17|13.61|12.87|13.36|27200
1069244|858|EXA|2014-01-03|13.36|13.74|12.97|13.13|10300
1069245|858|EXA|2014-01-02|13.28|13.69|12.98|13.21|12500
1069246|858|EXA|2013-12-31|13.15|13.52|13.01|13.26|14700
1069247|858|EXA|2013-12-30|13.06|13.06|12.01|12.98|47600
1069248|858|EXA|2013-12-27|13.37|13.57|12.89|13.12|8400
1069249|858|EXA|2013-12-26|13.04|13.75|13.01|13.3|24700
1069250|858|EXA|2013-12-24|12.86|13.1|12.83|13.1|3300
1069251|858|EXA|2013-12-23|12.88|13|12.65|12.91|15500
1069252|858|EXA|2013-12-20|13.19|13.3|12.82|12.82|56000
1069253|858|EXA|2013-12-19|13.48|13.68|13.2|13.2|11200
1069254|858|EXA|2013-12-18|13.5|13.6|13.37|13.59|7900
1069255|858|EXA|2013-12-17|13.71|13.71|13.2|13.52|19000
1069256|858|EXA|2013-12-16|13.61|14.21|13.61|13.78|23900
1069257|858|EXA|2013-12-13|13.5|14.17|13.4|13.53|36700
1069258|858|EXA|2013-12-12|13.6|13.71|13.28|13.49|14600
1069259|858|EXA|2013-12-11|13.73|13.9|13.71|13.71|2200
1069260|858|EXA|2013-12-10|13.87|13.99|13.54|13.8|17600
1069261|858|EXA|2013-12-09|14|14.04|13.75|13.91|16900
1069262|858|EXA|2013-12-06|14.08|14.2|13.93|14.07|3100
1069263|858|EXA|2013-12-05|13.96|14.2|13.58|14.03|18800
1069264|858|EXA|2013-12-04|13.55|13.91|13.43|13.69|25400
1069265|858|EXA|2013-12-03|13.67|13.73|13.08|13.67|20300
1069266|858|EXA|2013-12-02|13.76|14.02|13.28|13.73|22600
1060905|849|ESSA|2014-01-17|11.46|11.6|11.41|11.47|26900
1060906|849|ESSA|2014-01-16|11.44|11.44|11.4|11.44|6100
1060907|849|ESSA|2014-01-15|11.5|11.64|11.41|11.52|9000
1060908|849|ESSA|2014-01-14|11.5|11.59|11.41|11.54|3700
1060909|849|ESSA|2014-01-13|11.31|11.4|11.3|11.32|13200
1060910|849|ESSA|2014-01-10|11.38|11.47|11.21|11.39|17300
1060911|849|ESSA|2014-01-09|11.29|11.37|11.14|11.35|20800
1060912|849|ESSA|2014-01-08|11.55|11.55|11.2|11.28|13400
1060913|849|ESSA|2014-01-07|11.53|11.58|11.44|11.58|4300
1060914|849|ESSA|2014-01-06|11.45|11.5|11.45|11.46|4400
1060915|849|ESSA|2014-01-03|11.5|11.5|11.4|11.47|8800
993043|789|EDMC|2013-12-10|11.28|11.55|11.1|11.28|128500
993044|789|EDMC|2013-12-09|11.3|11.48|11.19|11.37|148300
993045|789|EDMC|2013-12-06|11.32|11.51|11.03|11.35|81500
993046|789|EDMC|2013-12-05|11.24|11.47|11.03|11.16|110000
993047|789|EDMC|2013-12-04|11.28|11.55|11.15|11.27|89100
993048|789|EDMC|2013-12-03|11.15|11.58|11.1|11.32|126400
993049|789|EDMC|2013-12-02|11.5|11.5|11.01|11.18|228600
995404|791|EFUT|2014-01-17|6.6|6.86|5.23|5.24|814800
995405|791|EFUT|2014-01-16|5.06|5.33|5.02|5.06|49800
995406|791|EFUT|2014-01-15|4.6|5.08|4.6|5.03|78200
995407|791|EFUT|2014-01-14|4.59|4.63|4.48|4.62|13300
995408|791|EFUT|2014-01-13|4.48|4.54|4.48|4.48|2900
995409|791|EFUT|2014-01-10|4.43|4.57|4.4|4.5|12300
995410|791|EFUT|2014-01-09|4.56|4.58|4.44|4.44|4500
995411|791|EFUT|2014-01-08|4.65|4.7|4.56|4.56|13400
995412|791|EFUT|2014-01-07|4.65|4.7|4.57|4.68|12700
995413|791|EFUT|2014-01-06|4.52|4.7|4.52|4.7|8300
995414|791|EFUT|2014-01-03|4.6|4.68|4.43|4.68|17800
995415|791|EFUT|2014-01-02|4.5|4.6|4.25|4.5|57800
995416|791|EFUT|2013-12-31|4.29|4.5|4.23|4.5|17800
995417|791|EFUT|2013-12-30|3.97|4.25|3.97|4.25|27200
995418|791|EFUT|2013-12-27|4.03|4.03|3.95|3.95|1100
995419|791|EFUT|2013-12-26|4.05|4.05|4.03|4.03|400
995420|791|EFUT|2013-12-24|4.12|4.12|4.12|4.12|0
995421|791|EFUT|2013-12-23|4.13|4.13|4.03|4.12|5200
995422|791|EFUT|2013-12-20|4.18|4.18|4.03|4.03|3100
995423|791|EFUT|2013-12-19|4.04|4.12|4.04|4.05|4800
995424|791|EFUT|2013-12-18|4.03|4.11|4.02|4.11|1400
995425|791|EFUT|2013-12-17|4.07|4.08|4.03|4.08|3400
995426|791|EFUT|2013-12-16|4.16|4.16|4.1|4.1|400
995427|791|EFUT|2013-12-13|4.31|4.36|4.08|4.2|9700
995428|791|EFUT|2013-12-12|4.26|4.36|4.26|4.36|6500
995429|791|EFUT|2013-12-11|4.28|4.28|4.28|4.28|1900
995430|791|EFUT|2013-12-10|4.25|4.36|4.25|4.28|4000
995431|791|EFUT|2013-12-09|4.42|4.44|4.27|4.27|7400
995432|791|EFUT|2013-12-06|4.16|4.45|4.16|4.45|34200
995433|791|EFUT|2013-12-05|4.05|4.16|3.99|4.15|20800
995434|791|EFUT|2013-12-04|4.08|4.09|3.96|4|4500
995435|791|EFUT|2013-12-03|4.07|4.07|3.98|3.98|2200
995436|791|EFUT|2013-12-02|4.02|4.09|4.02|4.08|3200
990405|787|EDAP|2014-01-17|3.31|3.4|3.3|3.34|92000
990406|787|EDAP|2014-01-16|3.27|3.4|3.27|3.34|163300
990407|787|EDAP|2014-01-15|3.25|3.27|3.2|3.24|54800
990408|787|EDAP|2014-01-14|3.17|3.25|3.15|3.17|53100
990409|787|EDAP|2014-01-13|3.38|3.38|3.11|3.12|166800
990410|787|EDAP|2014-01-10|2.93|3.39|2.93|3.3|269600
990411|787|EDAP|2014-01-09|3|3|2.92|2.97|62300
990412|787|EDAP|2014-01-08|2.99|2.99|2.95|2.97|42000
990413|787|EDAP|2014-01-07|3.05|3.08|3|3.01|57700
990414|787|EDAP|2014-01-06|3.08|3.08|2.96|3.03|53400
990415|787|EDAP|2014-01-03|2.95|3|2.93|2.96|31800
990416|787|EDAP|2014-01-02|2.91|2.98|2.87|2.93|82600
990417|787|EDAP|2013-12-31|2.92|3|2.91|2.95|62100
990418|787|EDAP|2013-12-30|3.03|3.06|2.93|2.95|110300
990419|787|EDAP|2013-12-27|3.09|3.09|3.03|3.03|83800
990420|787|EDAP|2013-12-26|3.09|3.09|3.05|3.06|40500
990421|787|EDAP|2013-12-24|3.09|3.09|3.04|3.07|15000
990422|787|EDAP|2013-12-23|3.03|3.09|3|3.05|56100
990423|787|EDAP|2013-12-20|3.06|3.07|3.02|3.02|195900
990424|787|EDAP|2013-12-19|3.04|3.06|3.03|3.06|48200
990425|787|EDAP|2013-12-18|3|3.09|3|3.03|82300
990426|787|EDAP|2013-12-17|3.05|3.05|2.98|2.98|28800
990427|787|EDAP|2013-12-16|3.04|3.09|2.97|3|39400
990428|787|EDAP|2013-12-13|2.97|3.04|2.97|2.98|42000
990429|787|EDAP|2013-12-12|2.97|3|2.97|2.97|39200
990430|787|EDAP|2013-12-11|2.99|3.05|2.87|2.98|114900
990431|787|EDAP|2013-12-10|2.9|3.12|2.82|2.98|283200
990432|787|EDAP|2013-12-09|2.83|2.86|2.75|2.79|30400
990433|787|EDAP|2013-12-06|2.77|2.83|2.71|2.8|26400
990434|787|EDAP|2013-12-05|2.9|2.9|2.75|2.78|61600
990435|787|EDAP|2013-12-04|2.9|2.95|2.85|2.87|106000
990436|787|EDAP|2013-12-03|2.9|2.94|2.85|2.88|49300
990437|787|EDAP|2013-12-02|2.86|2.99|2.84|2.85|116600
1119069|906|FBNC|2014-01-17|16.69|16.98|16.62|16.72|24800
1119070|906|FBNC|2014-01-16|16.66|16.75|16.62|16.74|20200
1119071|906|FBNC|2014-01-15|16.58|16.83|16.31|16.75|42400
1119072|906|FBNC|2014-01-14|16.42|16.75|16.28|16.59|26000
1119073|906|FBNC|2014-01-13|16.32|16.44|16.08|16.24|27100
1060916|849|ESSA|2014-01-02|11.58|11.58|11.29|11.51|13600
1060917|849|ESSA|2013-12-31|11.67|11.7|11.5|11.56|15500
1060918|849|ESSA|2013-12-30|11.54|11.64|11.5|11.64|6900
1060919|849|ESSA|2013-12-27|11.55|11.6|11.36|11.53|5700
1060920|849|ESSA|2013-12-26|11.49|11.55|11.44|11.5|6800
1060921|849|ESSA|2013-12-24|11.52|11.55|11.29|11.42|3200
1060922|849|ESSA|2013-12-23|11.5|11.5|11.31|11.49|8400
1060923|849|ESSA|2013-12-20|11.2|11.5|11.1|11.45|37200
1060924|849|ESSA|2013-12-19|11.1|11.18|11.1|11.17|9400
1060925|849|ESSA|2013-12-18|11.05|11.16|10.97|11.1|14300
1060926|849|ESSA|2013-12-17|11.02|11.07|10.97|11.04|6000
1060927|849|ESSA|2013-12-16|10.92|11.09|10.9|11.05|18700
1060928|849|ESSA|2013-12-13|10.94|10.95|10.88|10.88|5900
1060929|849|ESSA|2013-12-12|10.92|11.09|10.82|10.94|15000
1060930|849|ESSA|2013-12-11|11.19|11.2|10.92|10.93|8100
1060931|849|ESSA|2013-12-10|11.4|11.45|11.18|11.19|12600
1060932|849|ESSA|2013-12-09|11.26|11.49|11.26|11.41|15400
1060933|849|ESSA|2013-12-06|11.14|11.4|11.14|11.35|2800
1060934|849|ESSA|2013-12-05|10.85|11.07|10.85|11.07|12100
1060935|849|ESSA|2013-12-04|11.06|11.24|10.97|11.05|16200
1060936|849|ESSA|2013-12-03|11.11|11.18|11.1|11.11|10900
1060937|849|ESSA|2013-12-02|11.5|11.54|11.15|11.15|7300
1076155|864|EXLS|2014-01-17|27.1|27.33|26.99|27.23|124000
1076156|864|EXLS|2014-01-16|27.02|27.36|26.9|27.13|173700
1076157|864|EXLS|2014-01-15|26.85|27.73|26.8|27.09|244300
1076158|864|EXLS|2014-01-14|26.9|27.02|26.64|26.88|143800
1076159|864|EXLS|2014-01-13|26.63|27.03|26.27|26.74|184200
1076160|864|EXLS|2014-01-10|26.81|26.98|26.44|26.79|180500
1076161|864|EXLS|2014-01-09|26.87|26.87|26.4|26.75|174600
1076162|864|EXLS|2014-01-08|26.65|27.03|26.41|26.81|240500
1076163|864|EXLS|2014-01-07|26.94|27.28|26.53|26.75|234200
1076164|864|EXLS|2014-01-06|27.08|27.08|26.74|26.77|169600
1076165|864|EXLS|2014-01-03|26.8|27.08|26.55|26.91|177500
1076166|864|EXLS|2014-01-02|27.44|27.56|26.56|26.79|180900
1076167|864|EXLS|2013-12-31|27.5|27.9|27.35|27.62|181500
1076168|864|EXLS|2013-12-30|27.31|27.5|26.97|27.41|139700
1076169|864|EXLS|2013-12-27|27.23|27.44|27.05|27.34|93200
1076170|864|EXLS|2013-12-26|27.25|27.25|25.94|27.09|131900
1076171|864|EXLS|2013-12-24|26.98|27.44|26.93|27.07|79100
1076172|864|EXLS|2013-12-23|27.52|28.88|26.77|27.03|184300
1076173|864|EXLS|2013-12-20|26.35|27.45|26.33|27.3|368900
1076174|864|EXLS|2013-12-19|26.8|26.98|26.37|26.38|189200
1076175|864|EXLS|2013-12-18|26.88|27.19|26.55|26.9|216300
1076176|864|EXLS|2013-12-17|26.89|27.01|26.66|26.85|157700
1076177|864|EXLS|2013-12-16|26.18|27.16|25.6|26.91|287800
1076178|864|EXLS|2013-12-13|26.16|26.58|25.97|26.26|306000
1076179|864|EXLS|2013-12-12|26.09|26.35|25.84|26.18|324000
1076180|864|EXLS|2013-12-11|26.49|26.7|26.05|26.15|217500
1076181|864|EXLS|2013-12-10|26.21|26.64|26.01|26.52|267100
1076182|864|EXLS|2013-12-09|26.19|26.5|25.99|26.29|187600
1076183|864|EXLS|2013-12-06|26.06|26.66|25.89|26.1|279900
1076184|864|EXLS|2013-12-05|25.62|26.01|25.56|25.82|265300
1076185|864|EXLS|2013-12-04|25.68|26.03|25.39|25.6|148200
1076186|864|EXLS|2013-12-03|25.74|26.07|25.68|25.82|276100
1076187|864|EXLS|2013-12-02|26.27|26.27|25.53|25.83|278900
1072237|861|EDS|2014-01-17|1.68|1.69|1.67|1.69|14600
1072238|861|EDS|2014-01-16|1.67|1.68|1.66|1.68|26700
1072239|861|EDS|2014-01-15|1.68|1.7|1.66|1.69|45700
1072240|861|EDS|2014-01-14|1.7|1.7|1.67|1.68|36300
1072241|861|EDS|2014-01-13|1.7|1.7|1.68|1.7|34000
1072242|861|EDS|2014-01-10|1.69|1.72|1.69|1.7|55000
1072243|861|EDS|2014-01-09|1.68|1.69|1.68|1.69|29300
1072244|861|EDS|2014-01-08|1.7|1.7|1.68|1.68|40900
1072245|861|EDS|2014-01-07|1.68|1.69|1.68|1.69|22200
1072246|861|EDS|2014-01-06|1.67|1.68|1.65|1.68|51700
1072247|861|EDS|2014-01-03|1.68|1.7|1.66|1.67|29200
1072248|861|EDS|2014-01-02|1.65|1.67|1.65|1.67|28700
1072249|861|EDS|2013-12-31|1.66|1.66|1.65|1.65|85800
1072250|861|EDS|2013-12-30|1.67|1.68|1.66|1.66|63300
1072251|861|EDS|2013-12-27|1.67|1.68|1.66|1.68|12000
1072252|861|EDS|2013-12-26|1.67|1.69|1.67|1.67|53800
1072253|861|EDS|2013-12-24|1.67|1.67|1.66|1.66|6200
1072254|861|EDS|2013-12-23|1.68|1.68|1.66|1.68|62200
1072255|861|EDS|2013-12-20|1.68|1.68|1.67|1.67|46200
1072256|861|EDS|2013-12-19|1.71|1.71|1.68|1.68|6400
1072257|861|EDS|2013-12-18|1.68|1.7|1.68|1.68|19800
1072258|861|EDS|2013-12-17|1.69|1.69|1.66|1.69|26000
1072259|861|EDS|2013-12-16|1.68|1.68|1.67|1.68|25400
1091882|879|DAVE|2014-01-17|19.45|19.71|19.44|19.7|4000
1091883|879|DAVE|2014-01-16|19.56|19.84|19.43|19.45|9700
1091884|879|DAVE|2014-01-15|20|20.26|19.62|19.66|13300
1091885|879|DAVE|2014-01-14|19.86|20.18|19.86|19.95|40700
1091886|879|DAVE|2014-01-13|19.55|20|19.51|19.8|14500
1091887|879|DAVE|2014-01-10|18.88|20|18.88|19.81|15600
1091888|879|DAVE|2014-01-09|19.29|19.74|19.13|19.42|12900
1091889|879|DAVE|2014-01-08|19.94|19.98|18.89|19.03|7600
1091890|879|DAVE|2014-01-07|19.4|19.55|19.06|19.37|10700
1091891|879|DAVE|2014-01-06|19|19.57|18.87|19.45|7100
1091892|879|DAVE|2014-01-03|18.96|19.55|18.7|18.87|15800
1091893|879|DAVE|2014-01-02|18.25|19.16|18.25|19.01|19600
1091894|879|DAVE|2013-12-31|18.48|18.5|18.16|18.3|20400
1091895|879|DAVE|2013-12-30|18.82|18.82|18.26|18.4|27700
1091896|879|DAVE|2013-12-27|19.27|19.38|18.79|18.95|16100
1091897|879|DAVE|2013-12-26|19.26|19.4|19.02|19.36|26600
1091898|879|DAVE|2013-12-24|19.35|19.35|19.28|19.31|400
1091899|879|DAVE|2013-12-23|19.07|19.47|18.84|19.3|13300
1091900|879|DAVE|2013-12-20|19|19.26|18.94|19|24000
1091901|879|DAVE|2013-12-19|19.62|19.65|18.98|19.45|16900
1091902|879|DAVE|2013-12-18|19.73|19.78|19.08|19.4|12800
1091903|879|DAVE|2013-12-17|19.75|19.98|19.5|19.51|9800
1091904|879|DAVE|2013-12-16|19.35|19.81|18.78|19.75|12800
1091905|879|DAVE|2013-12-13|18.85|19.9|18.8|19.51|52000
1091906|879|DAVE|2013-12-12|18.9|19|18.76|18.93|14900
1091907|879|DAVE|2013-12-11|19.12|19.5|18.95|19.19|5800
1091908|879|DAVE|2013-12-10|18.94|19.98|18.94|19.03|51400
1091909|879|DAVE|2013-12-09|18.98|19.77|18.75|19.41|10700
1091910|879|DAVE|2013-12-06|19.61|19.66|19|19.18|10800
1091911|879|DAVE|2013-12-05|19.7|19.81|19.53|19.69|5100
1091912|879|DAVE|2013-12-04|19.25|19.99|19.25|19.73|4700
1091913|879|DAVE|2013-12-03|19.96|20.05|19.4|19.87|5900
1091914|879|DAVE|2013-12-02|19.92|20.1|19.39|20.04|2600
1088328|875|FCS|2014-01-17|13.3|13.61|13.27|13.57|615800
1088329|875|FCS|2014-01-16|13.41|13.49|13.29|13.31|464800
1088330|875|FCS|2014-01-15|13.26|13.61|13.23|13.48|514800
1088331|875|FCS|2014-01-14|13.16|13.44|13.1|13.28|672000
1088332|875|FCS|2014-01-13|13.36|13.44|13.06|13.09|782700
1088333|875|FCS|2014-01-10|13.31|13.42|13.14|13.41|523400
1088334|875|FCS|2014-01-09|13.25|13.29|13.1|13.26|834500
1088335|875|FCS|2014-01-08|13.18|13.25|13.09|13.21|1436200
1088336|875|FCS|2014-01-07|13.4|13.4|13.11|13.16|1042900
1088337|875|FCS|2014-01-06|13.48|13.5|13.33|13.34|737400
1088338|875|FCS|2014-01-03|13.34|13.48|13.21|13.42|1060100
1088339|875|FCS|2014-01-02|13.26|13.34|13.07|13.34|712500
1088340|875|FCS|2013-12-31|13.34|13.51|13.31|13.35|561600
1088341|875|FCS|2013-12-30|13.15|13.39|13.15|13.34|690800
1088342|875|FCS|2013-12-27|13.07|13.28|13.03|13.18|555400
1088343|875|FCS|2013-12-26|13.12|13.21|12.98|13.05|395600
1088344|875|FCS|2013-12-24|13.1|13.24|13.08|13.13|264800
1088345|875|FCS|2013-12-23|13.01|13.16|12.93|13.1|693900
1088346|875|FCS|2013-12-20|12.64|12.95|12.6|12.92|1375100
1088347|875|FCS|2013-12-19|12.91|12.97|12.55|12.66|819600
1088348|875|FCS|2013-12-18|13.09|13.12|12.71|12.95|925500
1088349|875|FCS|2013-12-17|12.71|13.16|12.47|13.04|1432400
1088350|875|FCS|2013-12-16|12.68|13.07|12.61|12.67|729000
1088351|875|FCS|2013-12-13|12.67|12.87|12.46|12.57|1064200
1088352|875|FCS|2013-12-12|12.71|12.71|12.49|12.6|1173500
1088353|875|FCS|2013-12-11|12.85|12.9|12.44|12.51|817600
1088354|875|FCS|2013-12-10|12.84|12.98|12.7|12.84|461500
1088355|875|FCS|2013-12-09|12.87|13.03|12.73|12.88|502800
1088356|875|FCS|2013-12-06|12.81|12.98|12.76|12.85|966100
1088357|875|FCS|2013-12-05|12.68|12.7|12.58|12.7|957600
1088358|875|FCS|2013-12-04|12.52|12.76|12.5|12.73|893400
1088359|875|FCS|2013-12-03|12.58|12.92|12.31|12.63|4446800
1088360|875|FCS|2013-12-02|12.18|12.46|12.01|12.44|1531600
1078767|867|EXPO|2014-01-17|76.2|76.5|75.05|75.09|19400
1078768|867|EXPO|2014-01-16|76.26|76.79|75.57|76.49|20400
1078769|867|EXPO|2014-01-15|76.28|76.68|75.77|76.23|25800
1078770|867|EXPO|2014-01-14|75.2|77.2|74.28|75.91|29100
1078771|867|EXPO|2014-01-13|75.18|75.35|74.38|74.89|41800
1078772|867|EXPO|2014-01-10|75.62|75.84|74.68|75.7|23100
1078773|867|EXPO|2014-01-09|75.67|75.67|74.09|75.54|33200
1078774|867|EXPO|2014-01-08|76.65|76.65|74.15|75.43|57000
1078775|867|EXPO|2014-01-07|77|77.89|76.26|76.43|30100
1078776|867|EXPO|2014-01-06|77.52|77.73|76.21|76.8|56200
1078777|867|EXPO|2014-01-03|76.65|77.79|76.16|77.38|39400
1078778|867|EXPO|2014-01-02|77.36|77.36|75.48|76.43|36500
1052504|841|EQIX|2013-12-12|167.32|169.76|165.98|168|642600
1052505|841|EQIX|2013-12-11|169.36|170.62|167.45|167.73|731200
1052506|841|EQIX|2013-12-10|166.82|169.4|166.09|168.58|935400
1052507|841|EQIX|2013-12-09|165.38|168.88|165.18|168.36|791800
1052508|841|EQIX|2013-12-06|169.19|169.19|164.81|165.48|1023600
1052509|841|EQIX|2013-12-05|165.97|168.77|164.16|167.43|1756400
1052510|841|EQIX|2013-12-04|158.34|162.47|157.94|161.79|988200
1052511|841|EQIX|2013-12-03|157.21|159.68|155.83|159.39|1100700
1052512|841|EQIX|2013-12-02|161.1|162.1|159.39|159.55|596700
1045275|833|ENTR|2014-01-17|4.45|4.51|4.39|4.39|460900
1045276|833|ENTR|2014-01-16|4.45|4.53|4.44|4.46|511600
1045277|833|ENTR|2014-01-15|4.49|4.59|4.44|4.49|679800
1045278|833|ENTR|2014-01-14|4.42|4.59|4.42|4.47|1010100
1045279|833|ENTR|2014-01-13|4.55|4.59|4.37|4.42|842500
1045280|833|ENTR|2014-01-10|4.68|4.68|4.47|4.6|1385400
1045281|833|ENTR|2014-01-09|4.73|4.76|4.64|4.67|607800
1045282|833|ENTR|2014-01-08|4.73|4.8|4.64|4.72|787800
1045283|833|ENTR|2014-01-07|4.74|4.8|4.67|4.75|714800
1045284|833|ENTR|2014-01-06|4.74|4.78|4.65|4.68|445400
1045285|833|ENTR|2014-01-03|4.64|4.79|4.62|4.74|404500
1045286|833|ENTR|2014-01-02|4.67|4.73|4.53|4.66|588500
1045287|833|ENTR|2013-12-31|4.59|4.74|4.51|4.7|794000
1045288|833|ENTR|2013-12-30|4.6|4.66|4.55|4.62|514000
1045289|833|ENTR|2013-12-27|4.7|4.7|4.57|4.6|264400
1045290|833|ENTR|2013-12-26|4.72|4.74|4.61|4.66|608800
1045291|833|ENTR|2013-12-24|4.6|4.75|4.56|4.72|465300
1045292|833|ENTR|2013-12-23|4.6|4.66|4.52|4.6|756300
1045293|833|ENTR|2013-12-20|4.56|4.65|4.5|4.55|1320500
1045294|833|ENTR|2013-12-19|4.57|4.66|4.51|4.57|451800
1045295|833|ENTR|2013-12-18|4.6|4.66|4.51|4.59|455700
1045296|833|ENTR|2013-12-17|4.65|4.68|4.58|4.61|451800
1045297|833|ENTR|2013-12-16|4.58|4.7|4.55|4.66|484500
1045298|833|ENTR|2013-12-13|4.63|4.69|4.44|4.58|636800
1045299|833|ENTR|2013-12-12|4.77|4.77|4.62|4.64|367600
1045300|833|ENTR|2013-12-11|4.85|4.9|4.7|4.77|496900
1045301|833|ENTR|2013-12-10|4.97|5|4.83|4.83|477100
1045302|833|ENTR|2013-12-09|4.96|5.12|4.89|4.98|936900
1045303|833|ENTR|2013-12-06|4.99|4.99|4.89|4.96|506900
1045304|833|ENTR|2013-12-05|4.78|5|4.78|4.96|925700
1045305|833|ENTR|2013-12-04|4.85|4.88|4.69|4.79|422600
1045306|833|ENTR|2013-12-03|4.78|4.92|4.77|4.85|472600
1045307|833|ENTR|2013-12-02|4.94|4.94|4.7|4.8|528800
1059456|847|ESMC|2014-01-17|2.18|2.18|1.99|2.1|9000
1059457|847|ESMC|2014-01-16|2.12|2.15|2.08|2.15|9100
1059458|847|ESMC|2014-01-15|1.99|2.06|1.99|2.04|1700
1059459|847|ESMC|2014-01-14|1.97|2.06|1.97|2|31800
1059460|847|ESMC|2014-01-13|1.95|2.17|1.95|2|21300
1059461|847|ESMC|2014-01-10|2.11|2.15|1.96|2.01|29800
1059462|847|ESMC|2014-01-09|2.1|2.18|1.99|2.12|33600
1059463|847|ESMC|2014-01-08|2.02|2.18|2.02|2.1|15600
1059464|847|ESMC|2014-01-07|1.94|2.18|1.94|2.1|18300
1059465|847|ESMC|2014-01-06|1.97|2.07|1.93|1.98|22700
1059466|847|ESMC|2014-01-03|1.98|2|1.91|1.97|9300
1059467|847|ESMC|2014-01-02|1.92|1.99|1.92|1.99|7300
1059468|847|ESMC|2013-12-31|2.18|2.18|1.9|1.97|47100
1059469|847|ESMC|2013-12-30|2.15|2.18|2.14|2.16|34100
1059470|847|ESMC|2013-12-27|1.99|2.18|1.99|2.12|31100
1059471|847|ESMC|2013-12-26|1.94|1.98|1.94|1.97|8400
1059472|847|ESMC|2013-12-24|1.98|1.98|1.9|1.93|2400
1059473|847|ESMC|2013-12-23|1.89|1.98|1.86|1.97|9900
1059474|847|ESMC|2013-12-20|2.05|2.05|1.67|1.93|9100
1059475|847|ESMC|2013-12-19|1.97|2.05|1.97|2.04|17900
1059476|847|ESMC|2013-12-18|2.16|2.18|1.77|1.89|46300
1059477|847|ESMC|2013-12-17|2.18|2.18|2.15|2.18|31600
1059478|847|ESMC|2013-12-16|2.05|2.18|2.01|2.18|45400
1059479|847|ESMC|2013-12-13|2.02|2.05|2.02|2.05|6200
1059480|847|ESMC|2013-12-12|2.05|2.07|2.03|2.05|9600
1059481|847|ESMC|2013-12-11|1.89|2.05|1.89|2.05|58400
1059482|847|ESMC|2013-12-10|1.8|1.89|1.73|1.89|3100
1059483|847|ESMC|2013-12-09|1.8|1.92|1.8|1.89|9000
1059484|847|ESMC|2013-12-06|1.92|1.92|1.73|1.9|600
1059485|847|ESMC|2013-12-05|1.92|1.92|1.92|1.92|0
1059486|847|ESMC|2013-12-04|1.87|1.92|1.78|1.92|2600
1059487|847|ESMC|2013-12-03|1.81|1.92|1.81|1.92|27100
1059488|847|ESMC|2013-12-02|1.77|1.86|1.77|1.85|3400
1055538|844|ERIE|2014-01-17|72.62|72.99|71.91|72.37|18400
1055539|844|ERIE|2014-01-16|72|72.63|71.75|72.63|17600
1055540|844|ERIE|2014-01-15|71.64|72.49|71.6|72.38|17100
1119074|906|FBNC|2014-01-10|16.25|16.43|15.91|16.33|49400
1119075|906|FBNC|2014-01-09|16.58|16.72|16.02|16.21|17300
1119076|906|FBNC|2014-01-08|16.56|16.67|16.4|16.47|16000
1119077|906|FBNC|2014-01-07|16.55|16.79|16.41|16.53|24900
1119078|906|FBNC|2014-01-06|16.75|16.87|16.44|16.52|51800
1119079|906|FBNC|2014-01-03|16.53|16.73|16.51|16.61|16700
1119080|906|FBNC|2014-01-02|16.5|16.61|16.3|16.52|37700
1119081|906|FBNC|2013-12-31|16.41|16.93|16.2|16.62|22300
1119082|906|FBNC|2013-12-30|16.7|16.74|16.29|16.39|15700
1119083|906|FBNC|2013-12-27|16.9|16.93|16.57|16.66|19000
1119084|906|FBNC|2013-12-26|16.82|16.97|16.66|16.91|18100
1119085|906|FBNC|2013-12-24|16.76|16.9|16.73|16.75|18000
1119086|906|FBNC|2013-12-23|16.66|16.97|16.59|16.74|24000
1119087|906|FBNC|2013-12-20|16.29|16.72|16.16|16.59|104000
1119088|906|FBNC|2013-12-19|16.2|16.56|16.1|16.21|32200
1119089|906|FBNC|2013-12-18|15.82|16.35|15.68|16.27|42100
1119090|906|FBNC|2013-12-17|15.99|16.11|15.6|15.85|24200
1119091|906|FBNC|2013-12-16|15.76|16.13|15.73|16.04|30300
1119092|906|FBNC|2013-12-13|15.66|15.88|15.41|15.64|22900
1119093|906|FBNC|2013-12-12|15.57|15.91|15.53|15.67|18700
1119094|906|FBNC|2013-12-11|15.81|16.45|15.44|15.6|44900
1119095|906|FBNC|2013-12-10|16.14|16.19|15.75|15.83|40400
1119096|906|FBNC|2013-12-09|16.41|16.41|16.06|16.23|31800
1119097|906|FBNC|2013-12-06|16.48|16.72|16.34|16.47|25700
1119098|906|FBNC|2013-12-05|16.42|16.65|16.2|16.25|21900
1119099|906|FBNC|2013-12-04|16.58|16.86|16.4|16.44|40300
1119100|906|FBNC|2013-12-03|16.77|17.06|16.55|16.7|26200
1119101|906|FBNC|2013-12-02|17.01|17.24|16.8|16.85|34200
1114070|900|FITB|2014-01-17|21.46|21.83|21.41|21.55|6725800
1114071|900|FITB|2014-01-16|21.49|21.55|21.31|21.37|5595100
1114072|900|FITB|2014-01-15|21.41|21.64|21.4|21.57|5218400
1114073|900|FITB|2014-01-14|21.31|21.53|21.21|21.36|7441300
1114074|900|FITB|2014-01-13|21.5|21.62|21.21|21.25|8250700
1114075|900|FITB|2014-01-10|21.25|21.55|21.25|21.53|8715300
1114076|900|FITB|2014-01-09|21.14|21.45|21.14|21.32|8873100
1114077|900|FITB|2014-01-08|21.02|21.23|21|21.13|7551400
1114078|900|FITB|2014-01-07|21.09|21.2|20.93|21.03|6549200
1114079|900|FITB|2014-01-06|21.01|21.33|20.94|20.95|7209400
1114080|900|FITB|2014-01-03|20.91|21.06|20.85|20.92|4436600
1114081|900|FITB|2014-01-02|20.94|21.06|20.83|20.87|6971200
1114082|900|FITB|2013-12-31|21|21.12|20.93|21.03|4980500
1114083|900|FITB|2013-12-30|20.99|21.07|20.88|20.92|3811800
1114084|900|FITB|2013-12-27|20.91|21.11|20.89|20.92|3983500
1114085|900|FITB|2013-12-26|21.01|21.14|20.96|21.04|3884700
1114086|900|FITB|2013-12-24|20.97|21.1|20.88|20.98|1558200
1114087|900|FITB|2013-12-23|20.93|21.13|20.89|20.95|5619000
1114088|900|FITB|2013-12-20|20.57|20.86|20.57|20.81|8948500
1114089|900|FITB|2013-12-19|20.38|20.74|20.36|20.67|6318600
1114090|900|FITB|2013-12-18|20.12|20.51|20.01|20.45|8050300
1114091|900|FITB|2013-12-17|20.21|20.3|20.05|20.15|6034800
1114092|900|FITB|2013-12-16|20.55|20.56|20.31|20.35|7702300
1114093|900|FITB|2013-12-13|20.34|20.34|19.99|20.09|5985200
1114094|900|FITB|2013-12-12|20.2|20.38|20.08|20.25|6605800
1114095|900|FITB|2013-12-11|20.4|20.44|20.14|20.16|7680100
1114096|900|FITB|2013-12-10|20.18|20.45|19.95|20.31|5623100
1114097|900|FITB|2013-12-09|20.34|20.49|20.19|20.24|6501900
1114098|900|FITB|2013-12-06|20.03|20.34|19.94|20.34|7856900
1114099|900|FITB|2013-12-05|19.87|20.05|19.79|19.82|7331800
1114100|900|FITB|2013-12-04|19.99|20.22|19.76|19.88|9838200
1114101|900|FITB|2013-12-03|20.17|20.29|19.85|19.99|7438600
1114102|900|FITB|2013-12-02|20.36|20.43|20.17|20.2|5456500
1101100|887|FBRC|2014-01-17|26.53|27|25.9|26.07|19200
1101101|887|FBRC|2014-01-16|26.4|26.91|26.05|26.48|23700
1101102|887|FBRC|2014-01-15|26.26|26.48|26.08|26.39|22800
1101103|887|FBRC|2014-01-14|26.2|26.59|26|26.28|26100
1101104|887|FBRC|2014-01-13|25.85|26.32|25.63|26.16|36200
1101105|887|FBRC|2014-01-10|26.58|26.68|25.82|26.04|27000
1101106|887|FBRC|2014-01-09|27.1|27.24|26.2|26.4|31200
1101107|887|FBRC|2014-01-08|27.6|27.67|26.53|27.01|25600
1101108|887|FBRC|2014-01-07|25.84|27.92|25.69|27.69|57700
1101109|887|FBRC|2014-01-06|26.12|26.5|25.34|25.9|49800
1101110|887|FBRC|2014-01-03|26.13|26.33|25.55|26.08|35500
1101111|887|FBRC|2014-01-02|26.41|26.8|25.72|26.12|42300
1101112|887|FBRC|2013-12-31|26.76|26.76|26.29|26.38|27000
1101113|887|FBRC|2013-12-30|26.76|26.85|26.43|26.72|37000
1101114|887|FBRC|2013-12-27|27.55|27.55|26.4|26.85|42400
1101115|887|FBRC|2013-12-26|27.97|27.99|27.24|27.45|18100
1101116|887|FBRC|2013-12-24|27.55|28.15|27.23|27.84|17900
1055541|844|ERIE|2014-01-14|71.68|72.35|71.41|71.89|22000
1055542|844|ERIE|2014-01-13|71.78|72.05|71.16|71.22|21200
1055543|844|ERIE|2014-01-10|71.69|72|71.16|71.39|49100
1055544|844|ERIE|2014-01-09|72.02|72.24|71.6|72.02|11700
1055545|844|ERIE|2014-01-08|72.07|72.42|71.54|72.21|17400
1055546|844|ERIE|2014-01-07|72.23|72.48|71.63|72.06|13000
1055547|844|ERIE|2014-01-06|72.32|72.35|71.49|71.57|27200
1055548|844|ERIE|2014-01-03|72.14|72.5|71.45|72.04|25900
1055549|844|ERIE|2014-01-02|73|73.24|72|72.33|42300
1055550|844|ERIE|2013-12-31|73.72|73.72|72.75|73.12|21600
1055551|844|ERIE|2013-12-30|72.6|73.09|72|72.63|24600
1055552|844|ERIE|2013-12-27|71.92|72.61|71.48|72.48|12100
1055553|844|ERIE|2013-12-26|71.01|72.27|70.58|71.53|22900
1055554|844|ERIE|2013-12-24|71.36|71.8|70.66|71.51|6800
1055555|844|ERIE|2013-12-23|71.1|72.01|70.68|71.9|25500
1055556|844|ERIE|2013-12-20|70.81|71.27|70|71.12|106200
1055557|844|ERIE|2013-12-19|72.13|72.37|70.25|70.39|22000
1055558|844|ERIE|2013-12-18|70.74|72.7|70.61|72.13|29900
1055559|844|ERIE|2013-12-17|70.83|71.16|70.12|70.31|21400
1055560|844|ERIE|2013-12-16|70.37|71.09|70.11|70.65|21300
1055561|844|ERIE|2013-12-13|70.28|70.28|70.28|70.28|0
1055562|844|ERIE|2013-12-12|70.43|70.89|70.25|70.25|16800
1055563|844|ERIE|2013-12-11|70.98|71.6|70.22|70.5|14100
1055564|844|ERIE|2013-12-10|71.5|71.95|70.75|70.98|18400
1055565|844|ERIE|2013-12-09|70.31|72.47|70.31|71.6|23100
1055566|844|ERIE|2013-12-06|70.39|70.98|70|70.35|25300
1055567|844|ERIE|2013-12-05|70.09|70.68|70|70.09|27100
1055568|844|ERIE|2013-12-04|71.5|71.61|70.12|70.28|27800
1055569|844|ERIE|2013-12-03|72.68|72.99|71.06|71.5|35100
1055570|844|ERIE|2013-12-02|72.35|72.94|71.41|72.65|26600
1090384|877|FWM|2014-01-17|13.11|13.35|12.69|12.86|955300
1090385|877|FWM|2014-01-16|13.88|13.9|12.93|13.1|895600
1090386|877|FWM|2014-01-15|13.85|15|13.82|13.95|1241600
1090387|877|FWM|2014-01-14|13.79|14.07|13.21|13.96|1296300
1090388|877|FWM|2014-01-13|14.4|14.89|13.57|13.65|1064800
1090389|877|FWM|2014-01-10|15.47|15.64|14.29|14.49|1198400
1090390|877|FWM|2014-01-09|16.42|16.49|15.3|15.34|849100
1090391|877|FWM|2014-01-08|17.13|17.14|16.25|16.31|435500
1090392|877|FWM|2014-01-07|17.49|17.76|17.06|17.19|520200
1090393|877|FWM|2014-01-06|18.46|18.46|17.41|17.74|464400
1090394|877|FWM|2014-01-03|17.97|18.44|17.75|18.32|328900
1090395|877|FWM|2014-01-02|18.28|18.63|17.7|17.85|333400
1090396|877|FWM|2013-12-31|17.88|18.87|17.8|18.16|367700
1090397|877|FWM|2013-12-30|17.7|18.27|17.53|17.9|231100
1090398|877|FWM|2013-12-27|17.85|18.1|17.37|17.79|267700
1090399|877|FWM|2013-12-26|17.12|18.4|17|17.78|1039500
1090400|877|FWM|2013-12-24|17.03|17.25|17|17.02|131300
1090401|877|FWM|2013-12-23|16.59|17.31|16.35|16.96|510000
1090402|877|FWM|2013-12-20|16.24|16.6|16.02|16.54|649100
1090403|877|FWM|2013-12-19|16.28|16.44|15.89|16.26|365000
1090404|877|FWM|2013-12-18|16.18|16.65|15.95|16.37|757400
1090405|877|FWM|2013-12-17|16.21|16.3|15.9|16.23|440700
1090406|877|FWM|2013-12-16|16.39|16.57|16.15|16.34|341000
1090407|877|FWM|2013-12-13|16.35|16.42|15.76|16.36|267400
1090408|877|FWM|2013-12-12|16.46|16.47|15.9|16.36|397000
1090409|877|FWM|2013-12-11|16|16.58|15.82|16.48|555100
1090410|877|FWM|2013-12-10|15.48|16.32|15.41|15.95|590800
1090411|877|FWM|2013-12-09|15.97|16.18|15.37|15.56|582400
1090412|877|FWM|2013-12-06|16.54|16.65|15.57|15.78|920400
1090413|877|FWM|2013-12-05|17.41|17.41|16.27|16.39|803600
1090414|877|FWM|2013-12-04|17.97|18.42|17.25|17.33|365200
1090415|877|FWM|2013-12-03|18.44|18.6|17.9|18.05|447400
1090416|877|FWM|2013-12-02|18.95|19.28|18.16|18.51|340300
1087909|874|FB|2014-01-17|57.3|57.82|56.07|56.3|40849200
1087910|874|FB|2014-01-16|57.26|58.02|56.83|57.19|34541800
1087911|874|FB|2014-01-15|57.98|58.57|57.27|57.6|33663400
1087912|874|FB|2014-01-14|56.46|57.78|56.1|57.74|37503600
1087913|874|FB|2014-01-13|57.91|58.25|55.38|55.91|63010900
1087914|874|FB|2014-01-10|57.13|58.3|57.06|57.94|42449500
1087915|874|FB|2014-01-09|58.65|58.96|56.65|57.22|92253300
1087916|874|FB|2014-01-08|57.6|58.41|57.23|58.23|56682400
1087917|874|FB|2014-01-07|57.7|58.55|57.22|57.92|77207400
1087918|874|FB|2014-01-06|54.42|57.26|54.05|57.2|68852600
1087919|874|FB|2014-01-03|55.02|55.65|54.53|54.56|38246200
1087920|874|FB|2014-01-02|54.83|55.22|54.19|54.71|43195500
1087921|874|FB|2013-12-31|54.12|54.86|53.91|54.65|43076200
1087922|874|FB|2013-12-30|54.93|55.18|53.43|53.71|68253400
1087923|874|FB|2013-12-27|57.48|57.68|55.25|55.44|60337300
1078779|867|EXPO|2013-12-31|78.13|78.47|77.26|77.27|27000
1078780|867|EXPO|2013-12-30|78.11|78.74|77.81|77.99|17000
1078781|867|EXPO|2013-12-27|79.19|79.19|78.26|78.4|15100
1078782|867|EXPO|2013-12-26|79.57|79.57|78.51|78.92|14400
1078783|867|EXPO|2013-12-24|79.44|79.86|79.09|79.42|12000
1078784|867|EXPO|2013-12-23|79.23|79.85|78.82|79.59|34600
1078785|867|EXPO|2013-12-20|76.24|79.5|76.22|79.13|114300
1078786|867|EXPO|2013-12-19|76.31|77.15|75.87|75.88|26000
1078787|867|EXPO|2013-12-18|75.13|76.67|74.52|76.62|39400
1078788|867|EXPO|2013-12-17|75.47|75.47|74.74|74.99|39800
1078789|867|EXPO|2013-12-16|75.6|75.9|75.06|75.48|54600
1078790|867|EXPO|2013-12-13|75.98|76.15|75|75.51|45000
1078791|867|EXPO|2013-12-12|75.34|76.4|75.06|75.63|41400
1078792|867|EXPO|2013-12-11|77.71|77.71|74.8|75.51|59700
1078793|867|EXPO|2013-12-10|77.2|77.88|75.79|77.42|56800
1078794|867|EXPO|2013-12-09|78.95|79.07|76.66|77.18|49600
1078795|867|EXPO|2013-12-06|78.36|79.31|78.25|78.79|36200
1078796|867|EXPO|2013-12-05|76.98|77.76|76.72|77.54|40600
1078797|867|EXPO|2013-12-04|76.86|77.97|76.04|77.07|62700
1078798|867|EXPO|2013-12-03|76.35|77.19|76|76.89|238700
1078799|867|EXPO|2013-12-02|77.73|78.34|76.16|76.65|39800
1094494|881|FFKT|2014-01-17|21.75|21.75|21.2|21.27|4100
1094495|881|FFKT|2014-01-16|21.96|21.96|20.64|21.83|10000
1094496|881|FFKT|2014-01-15|21.79|21.99|21.55|21.95|9200
1094497|881|FFKT|2014-01-14|21.05|21.8|20.77|21.8|39400
1094498|881|FFKT|2014-01-13|21.09|21.28|20.53|21.02|11800
1094499|881|FFKT|2014-01-10|21.19|21.44|20.88|21.1|87500
1094500|881|FFKT|2014-01-09|21.22|21.22|20.68|21.14|2200
1094501|881|FFKT|2014-01-08|22.01|22.61|20.77|21.08|7900
1094502|881|FFKT|2014-01-07|22.51|22.51|21.76|22.12|5600
1094503|881|FFKT|2014-01-06|22.32|22.69|22.13|22.35|18700
1094504|881|FFKT|2014-01-03|21.76|22.3|21.32|22.14|11700
1094505|881|FFKT|2014-01-02|21.57|21.6|20.94|21.6|13600
1094506|881|FFKT|2013-12-31|21.88|21.99|20.03|21.75|24200
1094507|881|FFKT|2013-12-30|21.99|21.99|21.23|21.82|4100
1094508|881|FFKT|2013-12-27|22.11|22.11|21.7|21.95|8400
1094509|881|FFKT|2013-12-26|22|22.31|21.8|22.11|7800
1094510|881|FFKT|2013-12-24|22.23|22.23|21.06|21.9|2900
1094511|881|FFKT|2013-12-23|21.84|22.21|20.01|21.99|15100
1094512|881|FFKT|2013-12-20|20.56|21.81|20.56|21.79|53300
1094513|881|FFKT|2013-12-19|20.51|20.92|20.34|20.46|3500
1094514|881|FFKT|2013-12-18|20.35|20.61|20.25|20.46|12200
1094515|881|FFKT|2013-12-17|20.21|20.34|20.2|20.25|4000
1094516|881|FFKT|2013-12-16|20.36|20.48|20.11|20.47|7200
1094517|881|FFKT|2013-12-13|20.27|20.36|20.04|20.25|6800
1094518|881|FFKT|2013-12-12|19.83|20.22|19.75|20.19|15300
1094519|881|FFKT|2013-12-11|20.08|20.08|19.85|19.98|13700
1094520|881|FFKT|2013-12-10|21|21|19.56|19.98|26400
1094521|881|FFKT|2013-12-09|20.33|21.42|20.28|20.94|16500
1094522|881|FFKT|2013-12-06|21.55|22.66|21.25|21.59|10200
1094523|881|FFKT|2013-12-05|22.11|22.31|21.19|21.25|6000
1094524|881|FFKT|2013-12-04|22.04|22.7|22.04|22.24|6700
1094525|881|FFKT|2013-12-03|22.1|22.25|21.9|22.03|19900
1094526|881|FFKT|2013-12-02|22|22.46|21.85|22.13|14700
1090576|878|FALC|2014-01-17|1.49|1.71|1.46|1.69|475300
1090577|878|FALC|2014-01-16|1.46|1.49|1.4|1.48|65100
1090578|878|FALC|2014-01-15|1.45|1.49|1.41|1.46|44900
1090579|878|FALC|2014-01-14|1.47|1.49|1.39|1.46|49600
1090580|878|FALC|2014-01-13|1.43|1.53|1.41|1.44|467600
1090581|878|FALC|2014-01-10|1.39|1.43|1.37|1.41|62600
1090582|878|FALC|2014-01-09|1.37|1.41|1.33|1.39|135000
1090583|878|FALC|2014-01-08|1.38|1.41|1.33|1.35|39100
1090584|878|FALC|2014-01-07|1.37|1.42|1.33|1.36|59700
1090585|878|FALC|2014-01-06|1.38|1.39|1.32|1.37|90900
1090586|878|FALC|2014-01-03|1.32|1.43|1.32|1.38|289100
1090587|878|FALC|2014-01-02|1.34|1.35|1.31|1.32|8300
1090588|878|FALC|2013-12-31|1.26|1.38|1.22|1.35|370500
1090589|878|FALC|2013-12-30|1.26|1.28|1.23|1.28|160700
1090590|878|FALC|2013-12-27|1.3|1.34|1.25|1.28|92600
1090591|878|FALC|2013-12-26|1.34|1.34|1.28|1.32|58500
1090592|878|FALC|2013-12-24|1.34|1.37|1.3|1.36|61000
1090593|878|FALC|2013-12-23|1.3|1.34|1.23|1.32|402600
1090594|878|FALC|2013-12-20|1.22|1.29|1.18|1.29|198700
1090595|878|FALC|2013-12-19|1.25|1.26|1.2|1.22|116100
1090596|878|FALC|2013-12-18|1.23|1.25|1.15|1.25|221300
1090597|878|FALC|2013-12-17|1.24|1.27|1.19|1.21|307600
1090598|878|FALC|2013-12-16|1.27|1.28|1.18|1.24|114400
1090599|878|FALC|2013-12-13|1.26|1.26|1.23|1.25|67800
1087924|874|FB|2013-12-26|58.32|58.38|57.37|57.73|55049500
1087925|874|FB|2013-12-24|58.27|58.58|56.91|57.96|46617800
1087926|874|FB|2013-12-23|55.5|58.32|55.45|57.77|98153400
1087927|874|FB|2013-12-20|54.93|55.15|54.23|55.12|238781400
1087928|874|FB|2013-12-19|54.33|55.19|53.95|55.05|89753200
1087929|874|FB|2013-12-18|54.86|55.89|53.75|55.57|75848800
1087930|874|FB|2013-12-17|54.76|55.18|54.24|54.86|78516900
1087931|874|FB|2013-12-16|53.25|54.5|52.91|53.81|84977600
1087932|874|FB|2013-12-13|51.66|53.5|51.34|53.32|82538000
1087933|874|FB|2013-12-12|51.05|52.07|50.66|51.83|92487100
1087934|874|FB|2013-12-11|50.55|50.77|49.01|49.38|60335100
1087935|874|FB|2013-12-10|48.64|50.77|48.54|50.25|68314500
1087936|874|FB|2013-12-09|48.09|48.97|47.74|48.84|35932100
1087937|874|FB|2013-12-06|48.98|49.39|47.71|47.94|42879700
1087938|874|FB|2013-12-05|48.15|48.7|47.87|48.34|43777900
1087939|874|FB|2013-12-04|46.46|48.77|46.26|48.62|60489500
1087940|874|FB|2013-12-03|46.75|47.2|46.29|46.73|32005900
1087941|874|FB|2013-12-02|46.9|47.54|46.26|47.06|50679300
1049707|838|EPIQ|2014-01-17|15.65|15.9|15.54|15.82|76500
1049708|838|EPIQ|2014-01-16|15.64|15.75|15.55|15.62|31300
1049709|838|EPIQ|2014-01-15|15.5|15.78|15.48|15.71|58800
1049710|838|EPIQ|2014-01-14|15.37|15.54|15.18|15.51|33500
1049711|838|EPIQ|2014-01-13|15.36|15.36|15.1|15.27|87000
1049712|838|EPIQ|2014-01-10|15.45|15.59|15.1|15.45|60800
1049713|838|EPIQ|2014-01-09|15.54|15.63|15.19|15.51|66100
1049714|838|EPIQ|2014-01-08|15.48|15.52|15.12|15.45|284700
1049715|838|EPIQ|2014-01-07|15.44|15.72|15.42|15.54|72300
1049716|838|EPIQ|2014-01-06|15.84|15.84|15.38|15.42|85900
1049717|838|EPIQ|2014-01-03|15.86|15.97|15.6|15.75|49700
1049718|838|EPIQ|2014-01-02|16.15|16.15|15.57|15.86|219400
1049719|838|EPIQ|2013-12-31|15.95|16.34|15.78|16.17|104500
1049720|838|EPIQ|2013-12-30|15.93|16.25|15.93|16|64300
1049721|838|EPIQ|2013-12-27|16.15|16.15|15.82|15.94|51600
1049722|838|EPIQ|2013-12-26|16.15|16.19|15.71|16.08|44000
1049723|838|EPIQ|2013-12-24|16.05|16.13|15.88|16.09|40000
1049724|838|EPIQ|2013-12-23|15.78|16.15|15.67|16.08|81300
1049725|838|EPIQ|2013-12-20|15.2|15.8|15.03|15.74|532400
1049726|838|EPIQ|2013-12-19|15.57|15.74|15.08|15.12|76300
1049727|838|EPIQ|2013-12-18|15.31|15.77|15.08|15.63|106400
1049728|838|EPIQ|2013-12-17|15.41|15.42|15.13|15.34|129300
1049729|838|EPIQ|2013-12-16|15.38|15.51|15.26|15.4|98500
1049730|838|EPIQ|2013-12-13|15.59|15.59|15.22|15.37|93000
1049731|838|EPIQ|2013-12-12|15.55|15.59|15.32|15.51|78100
1049732|838|EPIQ|2013-12-11|15.66|15.66|15.33|15.49|87000
1049733|838|EPIQ|2013-12-10|15.53|15.67|15.38|15.62|85000
1049734|838|EPIQ|2013-12-09|15.94|15.94|15.46|15.61|74900
1049735|838|EPIQ|2013-12-06|16.19|16.35|15.9|15.98|45900
1049736|838|EPIQ|2013-12-05|16.17|16.23|15.93|16.01|41300
1049737|838|EPIQ|2013-12-04|16.13|16.46|15.87|16.17|49600
1049738|838|EPIQ|2013-12-03|16.13|16.5|15.99|16.24|60500
1049739|838|EPIQ|2013-12-02|16.69|16.69|15.98|16.13|66900
1069625|859|EXAS|2014-01-17|14.45|14.53|14.16|14.31|1162600
1069626|859|EXAS|2014-01-16|14.37|14.67|14.24|14.53|740600
1069627|859|EXAS|2014-01-15|14.71|14.72|14.18|14.47|640700
1069628|859|EXAS|2014-01-14|14.14|14.62|13.83|14.61|1246900
1069629|859|EXAS|2014-01-13|14.72|14.85|13.77|14.03|1850000
1069630|859|EXAS|2014-01-10|13.8|14.14|13.66|13.96|955100
1069631|859|EXAS|2014-01-09|13.79|13.99|13.62|13.76|926400
1069632|859|EXAS|2014-01-08|13.68|13.75|13.38|13.51|800700
1069633|859|EXAS|2014-01-07|13.03|13.75|12.86|13.7|1601400
1069634|859|EXAS|2014-01-06|12.12|12.91|11.9|12.86|1305500
1069635|859|EXAS|2014-01-03|11.91|12.11|11.81|12.08|1733000
1069636|859|EXAS|2014-01-02|11.63|12.16|11.63|11.82|1390100
1069637|859|EXAS|2013-12-31|12.14|12.21|11.53|11.75|3531200
1069638|859|EXAS|2013-12-30|12.25|12.46|12.1|12.28|707600
1069639|859|EXAS|2013-12-27|12.26|12.3|12.07|12.24|294600
1069640|859|EXAS|2013-12-26|12.45|12.59|12.21|12.22|289900
1069641|859|EXAS|2013-12-24|12.4|12.59|12.36|12.45|277100
1069642|859|EXAS|2013-12-23|12.19|12.53|12.04|12.4|725400
1069643|859|EXAS|2013-12-20|12|12.16|11.84|12.06|1420000
1069644|859|EXAS|2013-12-19|11.96|12.15|11.75|11.94|331900
1069645|859|EXAS|2013-12-18|11.84|12.04|11.75|12.01|354700
1069646|859|EXAS|2013-12-17|12.04|12.13|11.73|11.79|386100
1069647|859|EXAS|2013-12-16|12.19|12.27|11.76|12.04|448300
1069648|859|EXAS|2013-12-13|11.85|12.17|11.57|12.14|426000
1069649|859|EXAS|2013-12-12|11.85|11.98|11.7|11.84|539600
1069650|859|EXAS|2013-12-11|12.03|12.07|11.69|11.88|481000
1069651|859|EXAS|2013-12-10|12.21|12.21|11.82|12.04|403600
1101117|887|FBRC|2013-12-23|27.49|27.65|27.35|27.42|25600
1101118|887|FBRC|2013-12-20|27.64|27.92|27.16|27.28|72600
1101119|887|FBRC|2013-12-19|28.01|28.44|27.39|27.55|30800
1101120|887|FBRC|2013-12-18|28.75|29.19|27.22|28.09|81300
1101121|887|FBRC|2013-12-17|28.92|29.19|28.66|28.8|25400
1101122|887|FBRC|2013-12-16|28.57|29.39|28.56|28.92|29300
1101123|887|FBRC|2013-12-13|29.27|29.49|28.39|28.53|26100
1101124|887|FBRC|2013-12-12|29.2|29.56|29.01|29.13|33700
1101125|887|FBRC|2013-12-11|29.57|29.57|28.63|28.81|40300
1101126|887|FBRC|2013-12-10|29.78|30|29.39|29.51|87900
1101127|887|FBRC|2013-12-09|29.51|29.93|29.18|29.78|55800
1101128|887|FBRC|2013-12-06|28.71|29.85|28.71|29.51|54700
1101129|887|FBRC|2013-12-05|28.16|28.8|28.15|28.41|50300
1101130|887|FBRC|2013-12-04|28.19|28.84|28.15|28.26|30000
1101131|887|FBRC|2013-12-03|28.2|28.74|28.03|28.23|50500
1101132|887|FBRC|2013-12-02|28.18|28.79|27.86|28.31|67100
1099718|885|FATE|2014-01-17|6.83|7.5|6.81|7.16|98600
1099719|885|FATE|2014-01-16|6.95|6.96|6.63|6.95|93000
1099720|885|FATE|2014-01-15|6.78|6.78|6.45|6.64|36600
1099721|885|FATE|2014-01-14|6.5|6.82|6.38|6.55|26500
1099722|885|FATE|2014-01-13|6.5|6.85|6.38|6.43|31500
1099723|885|FATE|2014-01-10|6.66|6.85|6.37|6.61|16700
1099724|885|FATE|2014-01-09|6.52|6.8|6.38|6.62|17000
1099725|885|FATE|2014-01-08|6.45|6.85|6.32|6.84|54000
1099726|885|FATE|2014-01-07|6.36|6.88|6.25|6.37|24100
1099727|885|FATE|2014-01-06|6.79|6.79|6.36|6.55|31800
1099728|885|FATE|2014-01-03|6.4|6.87|6.25|6.82|35300
1099729|885|FATE|2014-01-02|6.35|6.99|6.3|6.36|38400
1099730|885|FATE|2013-12-31|6.72|6.72|6.16|6.28|20500
1099731|885|FATE|2013-12-30|6.51|6.9|6.5|6.61|8300
1099732|885|FATE|2013-12-27|6.97|6.97|6.97|6.97|200
1099733|885|FATE|2013-12-26|6.68|7.04|6.41|7.01|29700
1099734|885|FATE|2013-12-24|6.11|6.83|6.06|6.83|10000
1099735|885|FATE|2013-12-23|6.89|6.89|6.36|6.55|26900
1099736|885|FATE|2013-12-20|7.27|7.34|6.75|6.82|102300
1099737|885|FATE|2013-12-19|7.33|7.5|7.06|7.19|12800
1099738|885|FATE|2013-12-18|7.07|7.7|6.81|7.19|29500
1099739|885|FATE|2013-12-17|6.99|7.53|6.71|6.84|34900
1099740|885|FATE|2013-12-16|7.2|7.48|6.42|7|44100
1099741|885|FATE|2013-12-13|7.08|7.2|7.05|7.2|44700
1099742|885|FATE|2013-12-12|6.55|7|6.51|7|61700
1099743|885|FATE|2013-12-11|6.11|6.9|6.11|6.41|28800
1099744|885|FATE|2013-12-10|6.33|6.4|6.21|6.4|16800
1099745|885|FATE|2013-12-09|6.44|6.48|6.11|6.34|18800
1099746|885|FATE|2013-12-06|6.14|6.48|5.96|6.33|17300
1099747|885|FATE|2013-12-05|6.13|6.48|6.05|6.14|20900
1099748|885|FATE|2013-12-04|6.25|6.25|5.97|6.05|32500
1099749|885|FATE|2013-12-03|5.77|6.1|5.75|5.94|56100
1099750|885|FATE|2013-12-02|5.7|5.89|5.5|5.64|22600
1107630|892|FHCO|2014-01-17|8.05|8.11|8|8.03|199900
1107631|892|FHCO|2014-01-16|8.09|8.12|8.01|8.06|83800
1107632|892|FHCO|2014-01-15|8.07|8.12|8.03|8.06|85900
1107633|892|FHCO|2014-01-14|8.09|8.1|8.01|8.09|90500
1107634|892|FHCO|2014-01-13|8.04|8.15|8.03|8.11|99600
1107635|892|FHCO|2014-01-10|7.97|8.07|7.85|8.04|222600
1107636|892|FHCO|2014-01-09|8.04|8.23|7.87|7.99|56600
1107637|892|FHCO|2014-01-08|8.27|8.29|8.01|8.04|76300
1107638|892|FHCO|2014-01-07|8.15|8.3|8.1|8.21|91100
1107639|892|FHCO|2014-01-06|8.62|8.62|8.13|8.14|101500
1107640|892|FHCO|2014-01-03|8.38|8.53|8.26|8.42|56700
1107641|892|FHCO|2014-01-02|8.5|8.52|8.31|8.38|66100
1107642|892|FHCO|2013-12-31|8.49|8.62|8.43|8.5|84800
1107643|892|FHCO|2013-12-30|8.51|8.65|8.41|8.5|102400
1107644|892|FHCO|2013-12-27|8.65|8.75|8.48|8.54|68300
1107645|892|FHCO|2013-12-26|8.4|8.66|8.4|8.54|70800
1107646|892|FHCO|2013-12-24|8.42|8.42|8.38|8.39|21300
1107647|892|FHCO|2013-12-23|8.23|8.48|8.11|8.42|96800
1107648|892|FHCO|2013-12-20|8|8.35|8|8.17|310600
1107649|892|FHCO|2013-12-19|8.2|8.2|7.95|8.02|87300
1107650|892|FHCO|2013-12-18|7.86|8.24|7.72|8.21|114800
1107651|892|FHCO|2013-12-17|7.98|8.31|7.75|7.87|191900
1107652|892|FHCO|2013-12-16|8|8.1|7.99|8|274200
1107653|892|FHCO|2013-12-13|8.46|8.47|7.99|8|328100
1107654|892|FHCO|2013-12-12|8.51|8.65|8.43|8.47|125600
1107655|892|FHCO|2013-12-11|8.65|8.77|8.5|8.51|131200
1107656|892|FHCO|2013-12-10|8.84|8.86|8.52|8.63|122100
1107657|892|FHCO|2013-12-09|9.01|9.06|8.76|8.82|77800
1107658|892|FHCO|2013-12-06|9.22|9.24|9|9.03|46200
1090600|878|FALC|2013-12-12|1.28|1.28|1.22|1.25|83800
1090601|878|FALC|2013-12-11|1.28|1.3|1.27|1.27|41600
1090602|878|FALC|2013-12-10|1.3|1.32|1.29|1.29|75600
1090603|878|FALC|2013-12-09|1.33|1.4|1.29|1.33|333300
1090604|878|FALC|2013-12-06|1.36|1.36|1.29|1.34|126200
1090605|878|FALC|2013-12-05|1.42|1.45|1.33|1.36|77300
1090606|878|FALC|2013-12-04|1.46|1.46|1.35|1.39|109300
1090607|878|FALC|2013-12-03|1.47|1.48|1.39|1.39|46900
1090608|878|FALC|2013-12-02|1.5|1.5|1.41|1.47|79400
1111548|895|FDUS|2014-01-17|21.02|21.25|20.92|21.18|44900
1111549|895|FDUS|2014-01-16|21.11|21.25|20.88|20.98|40600
1111550|895|FDUS|2014-01-15|21.06|21.23|21.01|21.13|30400
1111551|895|FDUS|2014-01-14|20.79|21.13|20.54|20.97|55400
1111552|895|FDUS|2014-01-13|20.67|21.01|20.43|20.66|62100
1111553|895|FDUS|2014-01-10|21.25|21.25|20.7|20.71|77800
1111554|895|FDUS|2014-01-09|21.01|21.16|20.96|21.15|33600
1111555|895|FDUS|2014-01-08|21.12|21.24|20.71|20.99|42800
1111556|895|FDUS|2014-01-07|21.21|21.33|21.09|21.09|66900
1111557|895|FDUS|2014-01-06|21.64|21.69|21.12|21.17|42700
1111558|895|FDUS|2014-01-03|21.22|21.57|21.1|21.43|62000
1111559|895|FDUS|2014-01-02|22.5|22.5|21.09|21.25|111600
1111560|895|FDUS|2013-12-31|21.89|22.11|21.52|21.74|60300
1111561|895|FDUS|2013-12-30|22.19|22.41|21.74|21.84|52200
1111562|895|FDUS|2013-12-27|22.17|22.31|21.91|22.29|237400
1111563|895|FDUS|2013-12-26|21.69|22.19|21.55|22.01|91600
1111564|895|FDUS|2013-12-24|21.02|21.75|21.02|21.53|33800
1111565|895|FDUS|2013-12-23|20.72|21.26|20.57|21.11|51400
1111566|895|FDUS|2013-12-20|20.86|21.47|20.54|20.54|303400
1111567|895|FDUS|2013-12-19|20.91|21.06|20.52|20.72|84500
1111568|895|FDUS|2013-12-18|20.27|21.02|20.25|21|66100
1111569|895|FDUS|2013-12-17|21.46|21.46|20.06|20.18|92500
1111570|895|FDUS|2013-12-16|19.7|20.55|19.51|20.55|178800
1111571|895|FDUS|2013-12-13|18.85|19.21|18.85|19.11|80000
1111572|895|FDUS|2013-12-12|19.51|19.51|18.57|18.86|109000
1111573|895|FDUS|2013-12-11|19.8|19.93|19.36|19.56|78200
1111574|895|FDUS|2013-12-10|19.98|20.09|19.74|19.83|45700
1111575|895|FDUS|2013-12-09|20.07|20.14|19.76|20.07|43100
1111576|895|FDUS|2013-12-06|20.24|20.27|20|20.11|40600
1111577|895|FDUS|2013-12-05|20.51|20.71|20|20.02|60600
1111578|895|FDUS|2013-12-04|20.62|20.83|20.01|20.62|102700
1111579|895|FDUS|2013-12-03|21.67|21.83|21.19|21.36|75800
1111580|895|FDUS|2013-12-02|21.72|21.8|21.51|21.58|67300
1110242|894|LION|2014-01-17|15.81|15.82|15.55|15.72|48300
1110243|894|LION|2014-01-16|16|16.09|15.74|15.78|13900
1110244|894|LION|2014-01-15|15.86|16.1|15.34|16.02|93800
1110245|894|LION|2014-01-14|15.89|15.99|15.49|15.84|82600
1110246|894|LION|2014-01-13|15.19|16.05|15.19|15.88|52700
1110247|894|LION|2014-01-10|15.4|15.4|14.77|15.22|126800
1110248|894|LION|2014-01-09|15.79|15.9|15.34|15.41|26700
1110249|894|LION|2014-01-08|16|16.09|15.42|15.69|26900
1110250|894|LION|2014-01-07|16|16.29|16|16.05|20900
1110251|894|LION|2014-01-06|16.76|16.76|16.06|16.06|16200
1110252|894|LION|2014-01-03|16.37|16.82|16.19|16.64|28400
1110253|894|LION|2014-01-02|16.6|17.4|16.11|16.39|63200
1110254|894|LION|2013-12-31|16.73|17.03|16.55|16.61|55800
1110255|894|LION|2013-12-30|17.12|17.12|16.65|16.73|16500
1110256|894|LION|2013-12-27|16.97|17.32|16.96|17.12|18700
1110257|894|LION|2013-12-26|17.47|17.67|16.5|16.89|29500
1110258|894|LION|2013-12-24|17.3|17.78|17.11|17.36|10500
1110259|894|LION|2013-12-23|17.32|17.32|17.14|17.3|33800
1110260|894|LION|2013-12-20|16.43|17.49|16.42|17.08|213400
1110261|894|LION|2013-12-19|16.77|16.82|16.27|16.36|21300
1110262|894|LION|2013-12-18|16.52|16.82|16.22|16.82|29500
1110263|894|LION|2013-12-17|16.73|16.73|16.27|16.45|42100
1110264|894|LION|2013-12-16|16.63|17.09|16.45|16.94|27700
1110265|894|LION|2013-12-13|16.56|16.78|16.26|16.51|28300
1110266|894|LION|2013-12-12|16.3|16.72|15.84|16.48|50900
1110267|894|LION|2013-12-11|16.55|16.68|16.22|16.34|30600
1110268|894|LION|2013-12-10|16.33|16.76|16.21|16.55|37500
1110269|894|LION|2013-12-09|16.89|16.9|16.4|16.41|31900
1110270|894|LION|2013-12-06|16.38|16.88|16.38|16.82|59700
1110271|894|LION|2013-12-05|16.71|16.71|16.25|16.33|36500
1110272|894|LION|2013-12-04|17.06|17.39|16.74|16.76|53300
1110273|894|LION|2013-12-03|17.26|17.51|16.99|17.16|50000
1110274|894|LION|2013-12-02|17.33|17.78|17.2|17.27|82900
1085297|872|EZPW|2014-01-17|10.8|10.8|10.26|10.4|605400
1085298|872|EZPW|2014-01-16|10.93|11|10.74|10.78|271100
1085299|872|EZPW|2014-01-15|11.01|11.1|10.91|10.99|324900
1072260|861|EDS|2013-12-13|1.68|1.68|1.66|1.67|31200
1072261|861|EDS|2013-12-12|1.66|1.66|1.66|1.66|10100
1072262|861|EDS|2013-12-11|1.67|1.67|1.66|1.67|9900
1072263|861|EDS|2013-12-10|1.7|1.7|1.68|1.68|2800
1072264|861|EDS|2013-12-09|1.66|1.7|1.65|1.69|38800
1072265|861|EDS|2013-12-06|1.67|1.67|1.65|1.67|65900
1072266|861|EDS|2013-12-05|1.7|1.7|1.65|1.68|20400
1072267|861|EDS|2013-12-04|1.67|1.69|1.66|1.66|28400
1072268|861|EDS|2013-12-03|1.65|1.68|1.65|1.66|35200
1072269|861|EDS|2013-12-02|1.63|1.72|1.62|1.66|277900
1122501|909|BUSE|2014-01-17|5.66|5.8|5.66|5.79|114300
1122502|909|BUSE|2014-01-16|5.79|5.79|5.61|5.68|135500
1122503|909|BUSE|2014-01-15|5.8|5.87|5.71|5.8|123700
1122504|909|BUSE|2014-01-14|5.74|5.78|5.72|5.76|48300
1122505|909|BUSE|2014-01-13|5.76|5.8|5.62|5.72|148300
1122506|909|BUSE|2014-01-10|5.84|5.88|5.73|5.79|83900
1122507|909|BUSE|2014-01-09|5.76|5.84|5.71|5.82|122300
1122508|909|BUSE|2014-01-08|5.75|5.8|5.69|5.73|104600
1122509|909|BUSE|2014-01-07|5.69|5.78|5.66|5.75|221800
1122510|909|BUSE|2014-01-06|5.8|5.85|5.68|5.69|140800
1122511|909|BUSE|2014-01-03|5.79|5.85|5.76|5.79|83300
1122512|909|BUSE|2014-01-02|5.78|5.8|5.7|5.79|238700
1122513|909|BUSE|2013-12-31|5.78|5.81|5.74|5.8|146700
1122514|909|BUSE|2013-12-30|5.83|5.84|5.78|5.78|52500
1122515|909|BUSE|2013-12-27|5.91|5.91|5.81|5.85|50900
1122516|909|BUSE|2013-12-26|5.96|5.96|5.85|5.88|93100
1122517|909|BUSE|2013-12-24|5.96|6|5.9|5.95|101000
1122518|909|BUSE|2013-12-23|5.99|6|5.92|5.97|217500
1122519|909|BUSE|2013-12-20|5.76|5.99|5.75|5.96|480100
1122520|909|BUSE|2013-12-19|5.78|5.85|5.72|5.73|98500
1122521|909|BUSE|2013-12-18|5.68|5.82|5.6|5.8|182400
1122522|909|BUSE|2013-12-17|5.74|5.74|5.58|5.66|102400
1122523|909|BUSE|2013-12-16|5.66|5.75|5.65|5.72|121700
1122524|909|BUSE|2013-12-13|5.63|5.67|5.61|5.62|120300
1122525|909|BUSE|2013-12-12|5.6|5.66|5.6|5.6|94800
1122526|909|BUSE|2013-12-11|5.68|5.72|5.6|5.6|156400
1122527|909|BUSE|2013-12-10|5.84|5.84|5.68|5.69|198300
1122528|909|BUSE|2013-12-09|5.85|5.9|5.79|5.83|106900
1122529|909|BUSE|2013-12-06|5.85|5.98|5.81|5.87|73800
1122530|909|BUSE|2013-12-05|5.82|5.83|5.73|5.8|96200
1122531|909|BUSE|2013-12-04|5.83|5.84|5.77|5.81|74400
1122532|909|BUSE|2013-12-03|5.82|5.9|5.77|5.83|144100
1122533|909|BUSE|2013-12-02|5.98|5.98|5.82|5.83|103100
1099794|886|FBSS|2014-01-17|14.4|14.4|14.4|14.4|500
1099795|886|FBSS|2014-01-16|14.2|14.47|14.2|14.47|400
1099796|886|FBSS|2014-01-15|13.83|13.92|13.83|13.92|600
1099797|886|FBSS|2014-01-14|13.8|13.99|13.79|13.99|7600
1099798|886|FBSS|2014-01-13|13.75|13.75|13.75|13.75|300
1099799|886|FBSS|2014-01-10|14.22|14.22|14.22|14.22|300
1099800|886|FBSS|2014-01-09|14.12|14.15|13.66|13.66|2200
1099801|886|FBSS|2014-01-08|13.63|13.63|13.63|13.63|200
1099802|886|FBSS|2014-01-07|14.11|14.11|14.11|14.11|100
1099803|886|FBSS|2014-01-06|14.16|14.16|14.16|14.16|0
1099804|886|FBSS|2014-01-03|13.95|14.18|13.95|14.16|700
1099805|886|FBSS|2014-01-02|13.85|14.27|13.54|13.81|10100
1099806|886|FBSS|2013-12-31|13.55|13.7|13.55|13.7|4300
1099807|886|FBSS|2013-12-30|13.72|13.72|13.72|13.72|0
1099808|886|FBSS|2013-12-27|13.72|14.35|13.72|13.72|600
1099809|886|FBSS|2013-12-26|13.7|13.75|13.51|13.75|700
1099810|886|FBSS|2013-12-24|13.8|13.8|13.8|13.8|200
1099811|886|FBSS|2013-12-23|13.51|13.51|13.51|13.51|300
1099812|886|FBSS|2013-12-20|13.33|13.45|13.33|13.45|300
1099813|886|FBSS|2013-12-19|13.65|13.79|13.32|13.5|1400
1099814|886|FBSS|2013-12-18|13.69|14.21|13.69|13.75|5900
1099815|886|FBSS|2013-12-17|14.32|14.35|13.8|13.91|700
1099816|886|FBSS|2013-12-16|14.29|14.35|14.06|14.06|1800
1099817|886|FBSS|2013-12-13|14.1|14.35|14.1|14.35|200
1099818|886|FBSS|2013-12-12|14|14|14|14|100
1099819|886|FBSS|2013-12-11|13.73|13.73|13.73|13.73|100
1099820|886|FBSS|2013-12-10|13.88|13.88|13.85|13.85|400
1099821|886|FBSS|2013-12-09|13.85|14.16|13.85|14.16|600
1099822|886|FBSS|2013-12-06|13.75|14.32|13.75|14.32|3500
1099823|886|FBSS|2013-12-05|13.98|13.98|13.98|13.98|0
1099824|886|FBSS|2013-12-04|13.9|13.98|13.85|13.98|1900
1099825|886|FBSS|2013-12-03|14.05|14.05|14.05|14.05|100
1099826|886|FBSS|2013-12-02|13.75|13.75|13.75|13.75|0
1067435|855|EVRY|2014-01-17|8.39|8.48|8.37|8.37|6500
1067436|855|EVRY|2014-01-16|8.5|8.53|8.31|8.37|20000
1069652|859|EXAS|2013-12-09|12.17|12.22|11.93|12.22|421000
1069653|859|EXAS|2013-12-06|12.37|12.39|12.01|12.12|326900
1069654|859|EXAS|2013-12-05|11.83|12.22|11.82|12.21|398900
1069655|859|EXAS|2013-12-04|12.24|12.31|11.81|11.86|511900
1069656|859|EXAS|2013-12-03|12.37|12.5|12.07|12.24|376600
1069657|859|EXAS|2013-12-02|12.26|12.51|12.15|12.42|519300
1060762|848|ESPR|2014-01-17|15.03|16.27|14.8|16|44200
1060763|848|ESPR|2014-01-16|14.8|15.15|14.8|15|71200
1060764|848|ESPR|2014-01-15|15.12|15.28|14.83|14.92|58000
1060765|848|ESPR|2014-01-14|15.4|15.49|15.02|15.12|29400
1060766|848|ESPR|2014-01-13|15.5|15.68|15.27|15.39|51900
1060767|848|ESPR|2014-01-10|15.78|16.39|15.09|15.46|53100
1060768|848|ESPR|2014-01-09|15.6|16.14|15.35|15.79|44500
1060769|848|ESPR|2014-01-08|16|16|15.17|15.35|63200
1060770|848|ESPR|2014-01-07|14.42|16.53|14.42|15.94|150000
1060771|848|ESPR|2014-01-06|14.3|14.49|14.12|14.34|46200
1060772|848|ESPR|2014-01-03|14.04|14.5|14.02|14.14|82000
1060773|848|ESPR|2014-01-02|13.81|14.15|13.52|13.88|118000
1060774|848|ESPR|2013-12-31|12.86|13.85|12.79|13.74|45200
1060775|848|ESPR|2013-12-30|13.17|13.17|12.62|12.79|44400
1060776|848|ESPR|2013-12-27|13.71|13.94|13.01|13.07|36100
1060777|848|ESPR|2013-12-26|13.91|13.91|13.24|13.3|33500
1060778|848|ESPR|2013-12-24|14|14|13.69|13.83|31300
1060779|848|ESPR|2013-12-23|12.97|13.99|12.52|13.92|63400
1060780|848|ESPR|2013-12-20|12.82|13.93|12.52|12.92|391500
1060781|848|ESPR|2013-12-19|14.01|14.58|12.76|12.77|67200
1060782|848|ESPR|2013-12-18|13.48|14.24|12.73|13.98|38800
1060783|848|ESPR|2013-12-17|13.76|14.22|13.1|13.51|81800
1060784|848|ESPR|2013-12-16|13.01|14.45|12.92|13.61|128300
1060785|848|ESPR|2013-12-13|12.97|13|12.5|12.91|33200
1060786|848|ESPR|2013-12-12|12.82|13.38|12.22|13.02|44600
1060787|848|ESPR|2013-12-11|13.1|13.28|12.18|12.68|58600
1060788|848|ESPR|2013-12-10|13.67|13.92|13.05|13.09|48400
1060789|848|ESPR|2013-12-09|13.57|14|13.41|13.64|70400
1060790|848|ESPR|2013-12-06|12.75|13.47|12.6|13.32|39100
1060791|848|ESPR|2013-12-05|12.33|12.74|12.06|12.6|48000
1060792|848|ESPR|2013-12-04|12.1|12.44|11.89|12.26|21200
1060793|848|ESPR|2013-12-03|12.07|12.22|11.77|12.11|66300
1060794|848|ESPR|2013-12-02|11.94|12.6|11.43|11.93|59200
1080073|868|ESRX|2014-01-17|73.35|73.83|72.98|73.62|4737900
1080074|868|ESRX|2014-01-16|73.58|73.58|72.5|72.9|3154100
1080075|868|ESRX|2014-01-15|73.28|74.21|72.98|73.21|3971500
1080076|868|ESRX|2014-01-14|72.82|73.3|72.17|73.01|3495900
1080077|868|ESRX|2014-01-13|72.9|73.44|72.31|72.62|5410300
1080078|868|ESRX|2014-01-10|72.45|72.91|71.73|72.86|4511200
1080079|868|ESRX|2014-01-09|71.23|72.5|70.92|72.38|7051600
1080080|868|ESRX|2014-01-08|70.07|71.12|69.61|71.03|6593700
1080081|868|ESRX|2014-01-07|69.83|69.99|69.63|69.84|4476700
1080082|868|ESRX|2014-01-06|70.13|70.22|69.66|69.88|3579000
1080083|868|ESRX|2014-01-03|69.95|70.36|69.79|70|3899200
1080084|868|ESRX|2014-01-02|70|70.41|69.77|69.96|2895400
1080085|868|ESRX|2013-12-31|70.41|70.51|70|70.24|2009300
1080086|868|ESRX|2013-12-30|70.4|70.56|69.91|70.19|2387000
1080087|868|ESRX|2013-12-27|70.41|70.79|70.21|70.6|3162100
1080088|868|ESRX|2013-12-26|69.76|70.26|69.65|70.13|3676300
1080089|868|ESRX|2013-12-24|69.8|69.94|69.29|69.52|1143800
1080090|868|ESRX|2013-12-23|69.4|70|69.07|69.98|3281300
1080091|868|ESRX|2013-12-20|68.2|69.16|67.91|68.96|8623500
1080092|868|ESRX|2013-12-19|67.98|67.98|67.2|67.89|3664000
1080093|868|ESRX|2013-12-18|66.91|68|66.48|67.98|4665800
1080094|868|ESRX|2013-12-17|67.2|67.21|66.59|66.89|3918600
1080095|868|ESRX|2013-12-16|66.98|67.46|66.69|67.41|2971300
1080096|868|ESRX|2013-12-13|67.38|67.57|66.41|66.62|3683300
1080097|868|ESRX|2013-12-12|67.03|67.35|66.54|66.71|3701000
1080098|868|ESRX|2013-12-11|67.51|67.72|67.17|67.24|4987700
1080099|868|ESRX|2013-12-10|67.41|68.52|67.4|67.73|4896100
1080100|868|ESRX|2013-12-09|67.3|67.33|66.86|67.16|3141000
1080101|868|ESRX|2013-12-06|67.56|67.64|66.9|66.95|3243200
1080102|868|ESRX|2013-12-05|67.01|67.27|66.48|66.77|4294600
1080103|868|ESRX|2013-12-04|66.51|67.4|66.15|67.18|4877100
1080104|868|ESRX|2013-12-03|66.71|67|66.6|66.65|3388700
1080105|868|ESRX|2013-12-02|67.32|67.37|66.68|67.03|3903200
1115405|902|FNGN|2014-01-17|67.75|67.88|67.11|67.51|251000
1115406|902|FNGN|2014-01-16|67.03|67.86|66.56|67.86|215500
1115407|902|FNGN|2014-01-15|66.19|67.43|65.61|67|277800
1115408|902|FNGN|2014-01-14|63.23|65.59|63.2|65.53|228300
1115409|902|FNGN|2014-01-13|66.44|66.45|63.25|63.6|386200
1115410|902|FNGN|2014-01-10|67.98|67.98|65.85|66.59|290000
1067437|855|EVRY|2014-01-15|8.37|8.51|8.35|8.4|42800
1067438|855|EVRY|2014-01-14|8.46|8.49|8.32|8.39|10200
1067439|855|EVRY|2014-01-13|8.44|8.57|8.2|8.33|26000
1067440|855|EVRY|2014-01-10|8.38|8.58|8.37|8.44|23400
1067441|855|EVRY|2014-01-09|8.43|8.48|8.35|8.36|19600
1067442|855|EVRY|2014-01-08|8.31|8.6|8.21|8.38|36500
1067443|855|EVRY|2014-01-07|8.31|8.48|8.2|8.29|15700
1067444|855|EVRY|2014-01-06|8.28|8.67|8.22|8.26|40300
1067445|855|EVRY|2014-01-03|8.13|8.35|8|8.18|15400
1067446|855|EVRY|2014-01-02|8.44|8.44|8.09|8.12|11800
1067447|855|EVRY|2013-12-31|8.07|8.5|7.97|8.28|59200
1067448|855|EVRY|2013-12-30|7.65|8.26|7.52|8.05|23800
1067449|855|EVRY|2013-12-27|8.5|8.7|8.35|8.35|33000
1067450|855|EVRY|2013-12-26|8.56|8.56|8.17|8.37|16700
1067451|855|EVRY|2013-12-24|8.22|8.59|8.17|8.47|25700
1067452|855|EVRY|2013-12-23|8|8.57|8|8.43|26300
1067453|855|EVRY|2013-12-20|7.82|8.09|7.82|8|63300
1067454|855|EVRY|2013-12-19|7.87|7.9|7.8|7.85|53900
1067455|855|EVRY|2013-12-18|8.14|8.22|7.85|7.9|98800
1067456|855|EVRY|2013-12-17|8.05|8.05|7.85|7.94|37000
1067457|855|EVRY|2013-12-16|7.76|8.02|7.76|7.94|37500
1067458|855|EVRY|2013-12-13|7.9|7.99|7.71|7.75|32000
1067459|855|EVRY|2013-12-12|8.5|8.5|7.84|7.85|28600
1067460|855|EVRY|2013-12-11|8.02|8.25|7.74|7.81|46900
1067461|855|EVRY|2013-12-10|8.38|8.38|7.98|8|69300
1067462|855|EVRY|2013-12-09|8.39|8.4|8.33|8.39|16400
1067463|855|EVRY|2013-12-06|8.34|8.36|8.2|8.35|19800
1067464|855|EVRY|2013-12-05|8.4|8.4|8.19|8.22|55300
1067465|855|EVRY|2013-12-04|8.1|8.56|8.1|8.24|41500
1067466|855|EVRY|2013-12-03|8.16|8.25|8.04|8.17|26600
1067467|855|EVRY|2013-12-02|8.52|8.65|8.07|8.13|99700
1089633|876|FRP|2014-01-17|13.05|13.34|12.97|13.14|161000
1089634|876|FRP|2014-01-16|12.73|13.01|12.52|12.98|216400
1089635|876|FRP|2014-01-15|12.44|12.74|12.43|12.71|281500
1089636|876|FRP|2014-01-14|12.45|12.54|12.35|12.51|640400
1089637|876|FRP|2014-01-13|12.64|12.65|12.33|12.46|421700
1089638|876|FRP|2014-01-10|12.74|12.84|12.48|12.63|138700
1089639|876|FRP|2014-01-09|12.66|12.86|12.6|12.7|120700
1089640|876|FRP|2014-01-08|12.5|12.87|12.13|12.56|221100
1089641|876|FRP|2014-01-07|12.27|12.74|12.16|12.5|277300
1089642|876|FRP|2014-01-06|11.97|12.58|11.97|12.26|271100
1089643|876|FRP|2014-01-03|11.81|12.15|11.61|12.03|285400
1089644|876|FRP|2014-01-02|11.44|11.83|11.13|11.82|300900
1089645|876|FRP|2013-12-31|11.3|11.71|11.27|11.31|182900
1089646|876|FRP|2013-12-30|11.21|11.26|10.95|11.25|305300
1089647|876|FRP|2013-12-27|10.57|10.87|10.57|10.86|290300
1089648|876|FRP|2013-12-26|10.49|10.7|10.44|10.5|92800
1089649|876|FRP|2013-12-24|10.06|10.49|9.92|10.41|73500
1089650|876|FRP|2013-12-23|9.93|10.09|9.85|10.07|163300
1089651|876|FRP|2013-12-20|9.82|9.94|9.78|9.91|381300
1089652|876|FRP|2013-12-19|9.76|9.94|9.73|9.77|415900
1089653|876|FRP|2013-12-18|9.53|9.94|9.53|9.79|123500
1089654|876|FRP|2013-12-17|9.38|9.62|9.38|9.58|436100
1089655|876|FRP|2013-12-16|9.5|9.56|9.41|9.5|36800
1089656|876|FRP|2013-12-13|9.46|9.59|9.46|9.5|65900
1089657|876|FRP|2013-12-12|9.65|9.65|9.43|9.47|106100
1089658|876|FRP|2013-12-11|9.71|9.71|9.57|9.64|66500
1089659|876|FRP|2013-12-10|9.55|9.82|9.55|9.72|91100
1089660|876|FRP|2013-12-09|9.58|9.73|9.5|9.65|116000
1089661|876|FRP|2013-12-06|9.4|9.79|9.36|9.6|179300
1089662|876|FRP|2013-12-05|8.93|9.05|8.92|9.04|36200
1089663|876|FRP|2013-12-04|8.96|9.03|8.95|9.01|33400
1089664|876|FRP|2013-12-03|9.02|9.06|8.97|9.01|38600
1089665|876|FRP|2013-12-02|9.24|9.24|9|9.07|30700
1077461|865|EXPE|2014-01-17|69.51|72.05|69.45|70.69|3305700
1077462|865|EXPE|2014-01-16|69.05|69.55|67.78|68.48|1914100
1077463|865|EXPE|2014-01-15|69.54|70.77|69.22|69.42|1986800
1077464|865|EXPE|2014-01-14|68.18|69.65|68.05|69.33|1866400
1077465|865|EXPE|2014-01-13|69.65|70.23|67.47|67.87|2339200
1077466|865|EXPE|2014-01-10|69.82|70.4|68.91|69.6|1406500
1077467|865|EXPE|2014-01-09|70.59|70.84|69.1|69.55|1471600
1077468|865|EXPE|2014-01-08|71.45|72.19|70.1|70.31|2458800
1077469|865|EXPE|2014-01-07|69.26|71.72|69.08|71.45|2951200
1077470|865|EXPE|2014-01-06|69.13|69.2|67.71|68.96|1680900
1077471|865|EXPE|2014-01-03|69.22|69.72|68.82|69.2|1315500
1077472|865|EXPE|2014-01-02|69.08|69.69|68.56|69.21|1398900
1077473|865|EXPE|2013-12-31|68.91|69.76|68.81|69.66|1183600
1077474|865|EXPE|2013-12-30|69|69.33|68.34|68.84|932500
1085300|872|EZPW|2014-01-14|10.99|11.06|10.66|10.99|575000
1085301|872|EZPW|2014-01-13|11.09|11.18|10.87|10.94|384600
1085302|872|EZPW|2014-01-10|10.97|11.19|10.92|11.1|518300
1085303|872|EZPW|2014-01-09|11.54|11.58|10.93|10.97|437900
1085304|872|EZPW|2014-01-08|11.41|11.6|11.33|11.58|546500
1085305|872|EZPW|2014-01-07|11.6|11.62|11.19|11.38|568800
1085306|872|EZPW|2014-01-06|11.8|11.8|11.44|11.53|501900
1085307|872|EZPW|2014-01-03|11.53|11.92|11.37|11.75|420600
1085308|872|EZPW|2014-01-02|11.69|11.7|11.3|11.5|622900
1085309|872|EZPW|2013-12-31|11.36|11.73|11.28|11.69|490100
1085310|872|EZPW|2013-12-30|11.22|11.45|11.21|11.31|436800
1085311|872|EZPW|2013-12-27|11.06|11.23|10.97|11.21|392300
1085312|872|EZPW|2013-12-26|10.95|11.08|10.91|11|391100
1085313|872|EZPW|2013-12-24|10.9|11.07|10.9|10.93|266000
1085314|872|EZPW|2013-12-23|11.1|11.24|10.86|10.88|625100
1085315|872|EZPW|2013-12-20|10.64|11.13|10.6|11.08|1252600
1085316|872|EZPW|2013-12-19|10.53|10.69|10.47|10.59|410000
1085317|872|EZPW|2013-12-18|10.52|10.73|10.42|10.58|894900
1085318|872|EZPW|2013-12-17|10.62|10.75|10.43|10.48|517400
1085319|872|EZPW|2013-12-16|10.39|10.66|10.32|10.62|591600
1085320|872|EZPW|2013-12-13|10.1|10.5|10.07|10.31|374100
1085321|872|EZPW|2013-12-12|10.14|10.22|9.99|10.12|544000
1085322|872|EZPW|2013-12-11|10.3|10.39|10.02|10.12|579200
1085323|872|EZPW|2013-12-10|10.4|10.76|10.26|10.31|523100
1085324|872|EZPW|2013-12-09|10.64|10.77|9.85|10.33|1140900
1085325|872|EZPW|2013-12-06|11.15|11.33|10.95|11.01|428400
1085326|872|EZPW|2013-12-05|11.26|11.26|10.88|11.08|359300
1085327|872|EZPW|2013-12-04|10.89|11.38|10.89|11.22|416200
1085328|872|EZPW|2013-12-03|11.42|11.45|10.74|10.89|1000300
1085329|872|EZPW|2013-12-02|11.67|11.71|11.38|11.48|497400
1105018|890|FFCO|2014-01-17|19.5|19.5|19.5|19.5|1000
1105019|890|FFCO|2014-01-16|19.5|19.5|19.5|19.5|0
1105020|890|FFCO|2014-01-15|19.5|19.5|19.5|19.5|0
1105021|890|FFCO|2014-01-14|19.53|19.53|19.5|19.5|1800
1105022|890|FFCO|2014-01-13|19.94|19.94|19.94|19.94|0
1105023|890|FFCO|2014-01-10|19.94|19.94|19.94|19.94|100
1105024|890|FFCO|2014-01-09|19.55|19.55|19.55|19.55|0
1105025|890|FFCO|2014-01-08|19.55|19.55|19.55|19.55|0
1105026|890|FFCO|2014-01-07|19.55|19.55|19.55|19.55|0
1105027|890|FFCO|2014-01-06|19.55|19.55|19.55|19.55|100
1105028|890|FFCO|2014-01-03|19.48|19.48|19.48|19.48|0
1105029|890|FFCO|2014-01-02|19.48|19.48|19.48|19.48|0
1105030|890|FFCO|2013-12-31|19.48|19.48|19.48|19.48|0
1105031|890|FFCO|2013-12-30|19.48|19.48|19.48|19.48|0
1105032|890|FFCO|2013-12-27|19.49|19.49|19.45|19.48|3200
1105033|890|FFCO|2013-12-26|19.62|19.62|19.45|19.45|800
1105034|890|FFCO|2013-12-24|19.5|19.5|19.5|19.5|0
1105035|890|FFCO|2013-12-23|19.49|19.5|19.45|19.5|5400
1105036|890|FFCO|2013-12-20|19.45|19.51|19.45|19.46|9600
1105037|890|FFCO|2013-12-19|19.5|19.5|19.49|19.49|900
1105038|890|FFCO|2013-12-18|19.5|19.52|19.45|19.5|19100
1105039|890|FFCO|2013-12-17|19.5|19.5|19.45|19.47|1600
1105040|890|FFCO|2013-12-16|19.5|19.5|19.45|19.47|1200
1105041|890|FFCO|2013-12-13|19.5|19.5|19.5|19.5|300
1105042|890|FFCO|2013-12-12|19.51|19.51|19.45|19.5|4900
1105043|890|FFCO|2013-12-11|19.59|19.59|19.41|19.42|8600
1105044|890|FFCO|2013-12-10|19.5|19.5|19.4|19.42|1200
1105045|890|FFCO|2013-12-09|19.5|19.5|19.35|19.47|9400
1105046|890|FFCO|2013-12-06|19.5|19.5|19.45|19.45|2700
1105047|890|FFCO|2013-12-05|19.5|19.5|19.45|19.5|39900
1105048|890|FFCO|2013-12-04|19.45|19.45|19.45|19.45|400
1105049|890|FFCO|2013-12-03|19.45|19.5|19.45|19.45|2600
1105050|890|FFCO|2013-12-02|19.45|19.58|19.45|19.45|3300
1095800|882|FMNB|2014-01-17|6.67|6.79|6.67|6.79|33800
1095801|882|FMNB|2014-01-16|6.78|6.8|6.7|6.76|12800
1095802|882|FMNB|2014-01-15|6.74|6.83|6.74|6.75|12600
1095803|882|FMNB|2014-01-14|6.71|6.84|6.65|6.77|17000
1095804|882|FMNB|2014-01-13|6.75|6.75|6.68|6.73|18900
1095805|882|FMNB|2014-01-10|6.75|6.78|6.74|6.76|25600
1095806|882|FMNB|2014-01-09|6.74|6.79|6.61|6.79|236300
1095807|882|FMNB|2014-01-08|6.65|6.7|6.65|6.7|35200
1095808|882|FMNB|2014-01-07|6.6|6.65|6.6|6.64|32400
1095809|882|FMNB|2014-01-06|6.62|6.63|6.53|6.53|42400
1095810|882|FMNB|2014-01-03|6.56|6.62|6.55|6.62|15900
1095811|882|FMNB|2014-01-02|6.58|6.6|6.58|6.58|21700
1095812|882|FMNB|2013-12-31|6.59|6.59|6.5|6.55|56600
1095813|882|FMNB|2013-12-30|6.51|6.59|6.5|6.59|83300
1095814|882|FMNB|2013-12-27|6.54|6.55|6.49|6.51|59600
1107659|892|FHCO|2013-12-05|9.09|9.2|8.94|9.14|44900
1107660|892|FHCO|2013-12-04|8.92|9.18|8.83|9.1|64500
1107661|892|FHCO|2013-12-03|8.76|8.98|8.43|8.9|196900
1107662|892|FHCO|2013-12-02|9.24|9.25|8.7|8.8|130400
1103712|889|FNHC|2014-01-17|13.48|13.77|13.32|13.46|48700
1103713|889|FNHC|2014-01-16|13.49|13.5|13.21|13.37|70400
1103714|889|FNHC|2014-01-15|13.25|13.47|13.15|13.4|27600
1103715|889|FNHC|2014-01-14|13.15|13.44|12.92|13.22|24800
1103716|889|FNHC|2014-01-13|13.16|13.43|12.7|13.02|60900
1103717|889|FNHC|2014-01-10|13.57|13.75|13.12|13.21|97100
1103718|889|FNHC|2014-01-09|13.3|13.85|13.3|13.62|49700
1103719|889|FNHC|2014-01-08|13.24|13.27|13.08|13.2|39400
1103720|889|FNHC|2014-01-07|13.07|13.3|12.87|13.27|72500
1103721|889|FNHC|2014-01-06|13.47|13.47|12.36|13.24|191600
1103722|889|FNHC|2014-01-03|13.79|13.89|13.28|13.49|57600
1103723|889|FNHC|2014-01-02|14.55|14.55|13.58|13.89|77500
1103724|889|FNHC|2013-12-31|14.08|14.71|14.08|14.67|63500
1103725|889|FNHC|2013-12-30|14.07|14.37|13.5|14.12|106600
1103726|889|FNHC|2013-12-27|14.64|14.66|14|14.07|58000
1103727|889|FNHC|2013-12-26|14.67|14.88|14.45|14.71|34900
1103728|889|FNHC|2013-12-24|14.46|14.76|14.4|14.56|26700
1103729|889|FNHC|2013-12-23|14.8|14.82|14.4|14.58|99400
1103730|889|FNHC|2013-12-20|14.11|14.8|14.01|14.72|107600
1103731|889|FNHC|2013-12-19|14.37|14.37|13.88|14.05|96300
1103732|889|FNHC|2013-12-18|13.95|14.5|13.51|14.17|68200
1103733|889|FNHC|2013-12-17|13.5|14.1|13.19|13.97|72600
1103734|889|FNHC|2013-12-16|13.67|13.83|13.28|13.5|119100
1103735|889|FNHC|2013-12-13|13.35|13.57|12.9|13.53|86400
1103736|889|FNHC|2013-12-12|13.59|13.79|12.78|13.51|132700
1103737|889|FNHC|2013-12-11|14.58|14.58|13.41|13.71|150700
1103738|889|FNHC|2013-12-10|14.9|14.9|13.95|14.41|182600
1103739|889|FNHC|2013-12-09|13.98|15.1|13.98|14.9|358800
1103740|889|FNHC|2013-12-06|13.48|13.95|13.48|13.95|76000
1103741|889|FNHC|2013-12-05|13.82|14|13.5|13.55|74500
1103742|889|FNHC|2013-12-04|13.47|13.85|13.33|13.71|81200
1103743|889|FNHC|2013-12-03|13.52|13.8|13.3|13.48|115100
1103744|889|FNHC|2013-12-02|13.68|14|13.52|13.81|345500
1097106|883|FARO|2014-01-17|56|56.59|54.57|55.01|105000
1097107|883|FARO|2014-01-16|57.63|57.91|55.95|56|153300
1097108|883|FARO|2014-01-15|55.49|58.28|55.42|57.84|217400
1097109|883|FARO|2014-01-14|54.39|55.75|54.19|55.08|127000
1097110|883|FARO|2014-01-13|55.82|55.85|53.69|54.35|198800
1097111|883|FARO|2014-01-10|55.92|56.09|55.25|55.85|107600
1097112|883|FARO|2014-01-09|56.42|56.49|55.52|55.76|135500
1097113|883|FARO|2014-01-08|56.19|56.37|55.42|56.17|149600
1097114|883|FARO|2014-01-07|56.32|56.79|56.08|56.19|93900
1097115|883|FARO|2014-01-06|56.87|57.04|55.81|55.96|91800
1097116|883|FARO|2014-01-03|56.69|57.09|56.09|56.42|92600
1097117|883|FARO|2014-01-02|58.18|58.23|55.84|56.6|202500
1097118|883|FARO|2013-12-31|58.45|59.4|58.04|58.3|84000
1097119|883|FARO|2013-12-30|57.54|59.07|57.28|58.59|155000
1097120|883|FARO|2013-12-27|60.62|60.91|57.13|57.55|152400
1097121|883|FARO|2013-12-26|59.18|60.53|59.04|60.33|121300
1097122|883|FARO|2013-12-24|58.92|59.83|58.82|58.98|51900
1097123|883|FARO|2013-12-23|58.87|59.67|58.12|58.82|173400
1097124|883|FARO|2013-12-20|56.8|58.77|56.77|58.69|254500
1097125|883|FARO|2013-12-19|56.75|56.99|56.06|56.7|75400
1097126|883|FARO|2013-12-18|55.95|57.02|55.47|56.77|103200
1097127|883|FARO|2013-12-17|55.94|57.09|55.47|55.95|143900
1097128|883|FARO|2013-12-16|53.61|56.4|53.61|56.12|224500
1097129|883|FARO|2013-12-13|52.69|53.67|52.54|53.3|99600
1097130|883|FARO|2013-12-12|52.63|53.57|52.49|52.64|187800
1097131|883|FARO|2013-12-11|53|53.5|52.26|52.74|158000
1097132|883|FARO|2013-12-10|52.83|53.76|52.36|53.09|111300
1097133|883|FARO|2013-12-09|52.98|54.07|52.53|52.85|152900
1097134|883|FARO|2013-12-06|52.74|53.82|52.2|52.95|78700
1097135|883|FARO|2013-12-05|52.14|53.02|51.56|52.17|133400
1097136|883|FARO|2013-12-04|52.42|52.83|51.88|52.28|144700
1097137|883|FARO|2013-12-03|52.65|53.53|52|52.49|137800
1097138|883|FARO|2013-12-02|54.39|54.9|52.69|52.82|86400
1134255|919|FCCO|2014-01-17|10.46|10.63|10.46|10.63|500
1134256|919|FCCO|2014-01-16|10.31|10.68|10.26|10.68|1900
1134257|919|FCCO|2014-01-15|10.31|10.83|10.31|10.83|5700
1134258|919|FCCO|2014-01-14|10.5|10.88|10.5|10.88|8200
1134259|919|FCCO|2014-01-13|10.21|10.8|10.21|10.46|7000
1134260|919|FCCO|2014-01-10|10.42|10.44|10.4|10.44|3200
1134261|919|FCCO|2014-01-09|10.35|10.42|10.26|10.26|5000
1134262|919|FCCO|2014-01-08|10.29|10.29|10.29|10.29|200
1115411|902|FNGN|2014-01-09|68.28|69.01|67.45|68.05|174400
1115412|902|FNGN|2014-01-08|68.26|68.8|67.26|68.14|305000
1115413|902|FNGN|2014-01-07|67.83|69.17|67.51|68.38|267000
1115414|902|FNGN|2014-01-06|68.65|68.96|67.1|67.35|362800
1115415|902|FNGN|2014-01-03|67.75|69.06|67.2|68.41|260700
1115416|902|FNGN|2014-01-02|69.32|69.72|66.85|67.61|467200
1115417|902|FNGN|2013-12-31|69.25|69.93|68.24|69.48|544200
1115418|902|FNGN|2013-12-30|70.36|70.36|68.99|69.26|306400
1115419|902|FNGN|2013-12-27|70.75|71.08|68.76|70.37|311200
1115420|902|FNGN|2013-12-26|69.96|70.78|69.63|70.42|309100
1115421|902|FNGN|2013-12-24|70|70.34|69.05|69.72|88600
1115422|902|FNGN|2013-12-23|69|70.44|68.74|70|351600
1115423|902|FNGN|2013-12-20|67.65|69.14|66.8|68.61|622500
1115424|902|FNGN|2013-12-19|67.9|68.92|66.88|67.38|295100
1115425|902|FNGN|2013-12-18|66.3|68.05|65.75|67.96|332600
1115426|902|FNGN|2013-12-17|68.1|68.1|65.67|66.17|415000
1115427|902|FNGN|2013-12-16|65.73|68.11|65.17|67.91|408700
1115428|902|FNGN|2013-12-13|66.65|67.19|65.17|65.51|240200
1115429|902|FNGN|2013-12-12|64.57|67.08|64.12|66.24|332500
1115430|902|FNGN|2013-12-11|66.38|66.47|63.65|64.32|410100
1115431|902|FNGN|2013-12-10|66.73|67.15|65.59|66.08|449700
1115432|902|FNGN|2013-12-09|67.61|68.1|66.6|66.8|371500
1115433|902|FNGN|2013-12-06|68.69|69.35|67.44|67.81|295900
1115434|902|FNGN|2013-12-05|67.62|69.24|67.5|68.19|309300
1115435|902|FNGN|2013-12-04|68.4|69.77|67.27|67.76|348700
1115436|902|FNGN|2013-12-03|67.5|68.98|67.06|68.69|436000
1115437|902|FNGN|2013-12-02|67.68|68.38|66.92|67.66|363700
1066129|854|EVEP|2014-01-17|34.41|34.41|33.77|33.89|201300
1066130|854|EVEP|2014-01-16|34.08|34.59|33.86|34.47|233500
1066131|854|EVEP|2014-01-15|33.67|34.1|33.67|33.95|190800
1066132|854|EVEP|2014-01-14|33.9|34.14|33.31|33.51|200500
1066133|854|EVEP|2014-01-13|33.61|34.23|33.4|33.9|275200
1066134|854|EVEP|2014-01-10|32.55|33.72|32.55|33.69|279400
1066135|854|EVEP|2014-01-09|33|33.34|32.38|32.52|433300
1066136|854|EVEP|2014-01-08|33.09|33.42|32.57|32.96|485300
1066137|854|EVEP|2014-01-07|33.8|33.88|32.91|33.35|274700
1066138|854|EVEP|2014-01-06|34.58|34.85|33.72|33.85|433200
1066139|854|EVEP|2014-01-03|34.74|35.65|34.68|35.14|284400
1066140|854|EVEP|2014-01-02|33.93|34.71|33.87|34.59|356200
1066141|854|EVEP|2013-12-31|33.44|34.16|33.4|33.93|466500
1066142|854|EVEP|2013-12-30|33.7|33.78|33.31|33.56|392800
1066143|854|EVEP|2013-12-27|33.35|33.88|33.2|33.69|337400
1066144|854|EVEP|2013-12-26|33.91|34.7|33.25|33.49|319500
1066145|854|EVEP|2013-12-24|34.05|34.62|33.52|34.05|217200
1066146|854|EVEP|2013-12-23|34.2|34.63|33.85|33.91|466900
1066147|854|EVEP|2013-12-20|33.37|34.26|33.37|34.24|664600
1066148|854|EVEP|2013-12-19|32.08|34.04|31.36|33.48|594400
1066149|854|EVEP|2013-12-18|31.47|32.23|30.53|32.19|686900
1066150|854|EVEP|2013-12-17|31.87|31.92|31.24|31.47|390800
1066151|854|EVEP|2013-12-16|31.95|32.26|31.79|31.92|277600
1066152|854|EVEP|2013-12-13|32.44|32.56|31.67|32.02|362300
1066153|854|EVEP|2013-12-12|32.75|33|32.35|32.4|295700
1066154|854|EVEP|2013-12-11|33.44|33.7|32.67|32.73|323700
1066155|854|EVEP|2013-12-10|33.62|34.17|33.41|33.5|213300
1066156|854|EVEP|2013-12-09|33.88|34.26|33.62|33.72|281900
1066157|854|EVEP|2013-12-06|33.48|33.97|33.25|33.78|190700
1066158|854|EVEP|2013-12-05|33.08|33.66|32.9|33.31|240100
1066159|854|EVEP|2013-12-04|33|33.35|32.91|33.23|194900
1066160|854|EVEP|2013-12-03|33.2|33.24|32.8|33.09|173700
1066161|854|EVEP|2013-12-02|32.66|33.5|32.61|33.2|246300
1116374|903|FISI|2014-01-17|22.43|22.57|22.01|22.37|19600
1116375|903|FISI|2014-01-16|22.93|22.93|22.22|22.39|14700
1116376|903|FISI|2014-01-15|22.61|23|22.28|22.9|23200
1116377|903|FISI|2014-01-14|22.48|22.93|22.01|22.35|57200
1116378|903|FISI|2014-01-13|22.51|23.33|22.22|22.46|36900
1116379|903|FISI|2014-01-10|22.35|23.45|22.25|22.48|39900
1116380|903|FISI|2014-01-09|23.08|24.84|22.11|22.42|44500
1116381|903|FISI|2014-01-08|23.22|23.64|22.76|22.93|32400
1116382|903|FISI|2014-01-07|23.45|24.11|23.13|23.44|21000
1116383|903|FISI|2014-01-06|23.78|25.36|23.27|23.3|20500
1116384|903|FISI|2014-01-03|24.04|25.69|23.47|23.66|16200
1116385|903|FISI|2014-01-02|24.51|24.53|23.87|24.03|46300
1116386|903|FISI|2013-12-31|24.9|25.28|24.64|24.71|18600
1116387|903|FISI|2013-12-30|25.89|25.89|24.31|24.9|13700
1116388|903|FISI|2013-12-27|25.23|25.45|24.72|25.23|11000
1116389|903|FISI|2013-12-26|24.99|26.59|24.72|25.1|14600
1116390|903|FISI|2013-12-24|24.3|25.39|24.3|24.81|5400
1116391|903|FISI|2013-12-23|23.04|24.51|22.84|24.27|36500
1095815|882|FMNB|2013-12-26|6.56|6.59|6.48|6.54|14500
1095816|882|FMNB|2013-12-24|6.51|6.54|6.48|6.53|21900
1095817|882|FMNB|2013-12-23|6.52|6.54|6.43|6.51|39500
1095818|882|FMNB|2013-12-20|6.49|6.55|6.45|6.55|68000
1095819|882|FMNB|2013-12-19|6.4|6.5|6.4|6.48|56500
1095820|882|FMNB|2013-12-18|6.48|6.5|6.3|6.48|68400
1095821|882|FMNB|2013-12-17|6.4|6.47|6.26|6.46|49200
1095822|882|FMNB|2013-12-16|6.34|6.41|6.23|6.4|33200
1095823|882|FMNB|2013-12-13|6.22|6.35|6.14|6.33|915300
1095824|882|FMNB|2013-12-12|6.18|6.32|6.17|6.17|12200
1095825|882|FMNB|2013-12-11|6.21|6.23|6.2|6.21|6000
1095826|882|FMNB|2013-12-10|6.25|6.33|6.19|6.33|42600
1095827|882|FMNB|2013-12-09|6.27|6.35|6.25|6.25|2400
1095828|882|FMNB|2013-12-06|6.28|6.41|6.26|6.32|7500
1095829|882|FMNB|2013-12-05|6.23|6.45|6.23|6.35|21200
1095830|882|FMNB|2013-12-04|6.23|6.28|6.21|6.26|22400
1095831|882|FMNB|2013-12-03|6.26|6.27|6.25|6.27|8000
1095832|882|FMNB|2013-12-02|6.3|6.33|6.25|6.26|86600
1112197|896|FRGI|2014-01-17|48.91|49.56|46.19|47.13|316800
1112198|896|FRGI|2014-01-16|48.47|49.34|48.25|49.07|203600
1112199|896|FRGI|2014-01-15|49.03|49.5|48.15|48.79|167700
1112200|896|FRGI|2014-01-14|48.34|49.25|47.52|48.75|271400
1112201|896|FRGI|2014-01-13|50.6|50.94|47.95|48.33|215000
1112202|896|FRGI|2014-01-10|49.66|50.92|49.01|50.45|400800
1112203|896|FRGI|2014-01-09|50.85|50.88|49.41|49.79|211500
1112204|896|FRGI|2014-01-08|50.95|51.77|50.32|50.55|271000
1112205|896|FRGI|2014-01-07|51.34|52.19|50.32|50.8|353000
1112206|896|FRGI|2014-01-06|52.26|52.28|50.36|51.3|359700
1112207|896|FRGI|2014-01-03|52.66|52.98|51.15|51.69|204600
1112208|896|FRGI|2014-01-02|52.19|52.93|51.67|52.62|340100
1112209|896|FRGI|2013-12-31|52.55|53.08|51.78|52.24|406300
1112210|896|FRGI|2013-12-30|51.36|52.91|51.1|52.46|361800
1112211|896|FRGI|2013-12-27|51.79|51.79|50.32|51.24|161800
1112212|896|FRGI|2013-12-26|50.99|52.17|50.31|51.62|268300
1112213|896|FRGI|2013-12-24|51.24|51.75|50.53|50.83|249600
1112214|896|FRGI|2013-12-23|50|51.8|50|51.32|429800
1112215|896|FRGI|2013-12-20|48.3|50.14|47.84|49.94|1084100
1112216|896|FRGI|2013-12-19|48.63|48.84|47.9|48.2|349900
1112217|896|FRGI|2013-12-18|48.41|48.46|47.18|48.28|443200
1112218|896|FRGI|2013-12-17|48.21|48.45|47.58|48.37|330900
1112219|896|FRGI|2013-12-16|46.89|48.05|46.86|47.83|304900
1112220|896|FRGI|2013-12-13|45.24|47.55|44.31|46.51|246900
1112221|896|FRGI|2013-12-12|45.26|46.13|44.54|45.06|1018800
1112222|896|FRGI|2013-12-11|46.36|46.61|45.08|45.35|329300
1112223|896|FRGI|2013-12-10|47.4|47.99|46.28|46.41|295400
1112224|896|FRGI|2013-12-09|48.55|48.55|46.69|47.4|563100
1112225|896|FRGI|2013-12-06|49|49.29|48.39|48.56|129900
1112226|896|FRGI|2013-12-05|49.25|49.66|48.34|48.66|257600
1112227|896|FRGI|2013-12-04|47.96|49.29|47.78|49.15|237200
1112228|896|FRGI|2013-12-03|47.96|48.67|47.29|48.1|669300
1112229|896|FRGI|2013-12-02|49.01|49.16|47.84|48.09|313900
1108936|893|ONEQ|2014-01-17|165.84|165.99|164.65|165.19|13700
1108937|893|ONEQ|2014-01-16|165.82|168|165.17|166|16800
1108938|893|ONEQ|2014-01-15|165.23|165.92|165.23|165.86|15300
1108939|893|ONEQ|2014-01-14|162.35|164.5|162.35|164.35|14400
1108940|893|ONEQ|2014-01-13|164.25|164.49|161.02|161.56|24500
1108941|893|ONEQ|2014-01-10|163.9|164.19|163|164.11|6100
1108942|893|ONEQ|2014-01-09|164.46|164.46|163|163.67|23600
1108943|893|ONEQ|2014-01-08|163.36|163.98|163.36|163.91|9300
1108944|893|ONEQ|2014-01-07|162.51|163.59|162.51|163.47|15700
1108945|893|ONEQ|2014-01-06|162.71|162.73|161.42|161.79|26700
1108946|893|ONEQ|2014-01-03|163.15|163.46|162.2|162.53|15700
1108947|893|ONEQ|2014-01-02|163.17|163.88|162.6|163.33|73700
1108948|893|ONEQ|2013-12-31|163.81|164.49|163.7|164.07|12300
1108949|893|ONEQ|2013-12-30|163.6|163.63|163.02|163.62|16500
1108950|893|ONEQ|2013-12-27|163.96|164.14|163.42|163.67|21400
1108951|893|ONEQ|2013-12-26|163.89|163.96|163.82|163.96|16100
1108952|893|ONEQ|2013-12-24|163.49|163.91|163|163.43|9300
1108953|893|ONEQ|2013-12-23|169.02|169.03|161.7|163.1|43000
1108954|893|ONEQ|2013-12-20|160.09|161.83|160.08|161.74|10800
1108955|893|ONEQ|2013-12-19|160.53|160.53|159.65|160.27|17600
1108956|893|ONEQ|2013-12-18|158.99|160.57|157.28|160.52|13900
1108957|893|ONEQ|2013-12-17|159.12|159.34|158.02|158.96|12400
1108958|893|ONEQ|2013-12-16|158.68|159.46|158.4|159.1|8100
1108959|893|ONEQ|2013-12-13|158.49|158.49|157.7|157.78|13900
1108960|893|ONEQ|2013-12-12|158.18|158.32|157.32|158.3|12300
1108961|893|ONEQ|2013-12-11|160.38|160.38|157.71|158.18|33500
1108962|893|ONEQ|2013-12-10|160.48|160.77|160.2|160.4|9600
1116392|903|FISI|2013-12-20|22.95|23.16|22.72|23.07|135700
1116393|903|FISI|2013-12-19|22.8|22.94|22.55|22.91|30200
1116394|903|FISI|2013-12-18|22.7|23|22.55|22.86|28200
1116395|903|FISI|2013-12-17|22.8|22.94|22.44|22.66|19600
1116396|903|FISI|2013-12-16|22.67|22.86|22.53|22.79|21300
1116397|903|FISI|2013-12-13|22.89|22.89|22.21|22.5|33300
1116398|903|FISI|2013-12-12|23.4|23.4|22.67|22.93|20700
1116399|903|FISI|2013-12-11|23.8|24|23.12|23.45|25000
1116400|903|FISI|2013-12-10|24.77|25.02|23.52|23.69|30000
1116401|903|FISI|2013-12-09|25.26|25.26|24.55|24.93|23300
1116402|903|FISI|2013-12-06|24.94|25.47|24.94|25.16|5900
1116403|903|FISI|2013-12-05|24.44|25.83|24.43|24.7|21900
1116404|903|FISI|2013-12-04|24.57|25.28|23.79|24.61|26400
1116405|903|FISI|2013-12-03|24.64|25.25|24.23|24.74|21600
1116406|903|FISI|2013-12-02|25.58|25.86|24.66|24.74|24500
1118986|905|FEYE|2014-01-17|71.29|75.24|70.88|73.57|3203500
1118987|905|FEYE|2014-01-16|68.55|71.53|66.27|70.99|2510300
1118988|905|FEYE|2014-01-15|60.27|66.17|59.53|65.45|2955200
1118989|905|FEYE|2014-01-14|56.45|59.37|55.14|58.87|1515200
1118990|905|FEYE|2014-01-13|57.9|58.45|55.31|55.64|917400
1118991|905|FEYE|2014-01-10|58.65|58.9|55.7|57.8|940400
1118992|905|FEYE|2014-01-09|57.77|58.39|57.39|57.9|840800
1118993|905|FEYE|2014-01-08|60.47|60.5|56.59|56.96|1841700
1118994|905|FEYE|2014-01-07|58.89|61.63|57.77|60.5|1914800
1118995|905|FEYE|2014-01-06|57.39|59.43|55.01|58.51|3545700
1118996|905|FEYE|2014-01-03|50.69|57.27|49.6|57.02|9733700
1118997|905|FEYE|2014-01-02|43.02|43.87|40.41|41.13|1062200
1118998|905|FEYE|2013-12-31|44|44.2|43.09|43.61|282500
1118999|905|FEYE|2013-12-30|43.23|44.17|42.61|43.69|376300
1119000|905|FEYE|2013-12-27|43|43.49|42.3|43.13|477500
1119001|905|FEYE|2013-12-26|40.43|43.85|40.23|43.43|1078800
1119002|905|FEYE|2013-12-24|39.79|40.35|39.64|40.1|83400
1119003|905|FEYE|2013-12-23|39.65|40.43|39.34|39.79|248200
1119004|905|FEYE|2013-12-20|39.84|40.16|38.79|39.56|2090600
1119005|905|FEYE|2013-12-19|39.3|40.49|38.78|40.18|562500
1119006|905|FEYE|2013-12-18|38.97|39.49|38.25|39.36|511200
1119007|905|FEYE|2013-12-17|38.3|39.1|38.1|38.87|474200
1119008|905|FEYE|2013-12-16|38.5|39.25|37.49|38.94|462100
1119009|905|FEYE|2013-12-13|38.21|39.42|37.85|38.33|454200
1119010|905|FEYE|2013-12-12|37.25|37.93|36.61|37.46|319800
1119011|905|FEYE|2013-12-11|36.83|38.95|36.83|37.76|460900
1119012|905|FEYE|2013-12-10|36.76|37.71|36.61|37.6|319600
1119013|905|FEYE|2013-12-09|37.26|37.26|36.15|36.93|306700
1119014|905|FEYE|2013-12-06|37.33|37.33|36.54|36.59|194800
1119015|905|FEYE|2013-12-05|36.52|38.27|36.51|36.75|320900
1119016|905|FEYE|2013-12-04|36.63|37.14|36.54|36.71|289400
1119017|905|FEYE|2013-12-03|36.63|37.25|36.57|37.01|212500
1119018|905|FEYE|2013-12-02|37.9|38.4|36.92|37.09|240800
1115376|901|FITBI|2014-01-17|25.31|25.43|25.3|25.42|1309600
1115377|901|FITBI|2014-01-16|25.39|25.43|25.31|25.37|97400
1115378|901|FITBI|2014-01-15|25.39|25.44|25.26|25.37|52300
1115379|901|FITBI|2014-01-14|25.48|25.48|25.31|25.42|73600
1115380|901|FITBI|2014-01-13|25.52|25.59|25.38|25.43|213300
1115381|901|FITBI|2014-01-10|25.39|25.68|25.34|25.64|119100
1115382|901|FITBI|2014-01-09|25.32|25.38|25.23|25.33|579800
1115383|901|FITBI|2014-01-08|25.3|25.35|25.19|25.32|415800
1115384|901|FITBI|2014-01-07|25.13|25.3|25.05|25.3|507800
1115385|901|FITBI|2014-01-06|25.19|25.19|25.06|25.14|403500
1115386|901|FITBI|2014-01-03|25|25.24|25|25.17|97300
1115387|901|FITBI|2014-01-02|25.04|25.09|24.93|25.09|83500
1115388|901|FITBI|2013-12-31|24.9|25.02|24.9|24.97|83600
1115389|901|FITBI|2013-12-30|24.76|24.99|24.76|24.93|114900
1115390|901|FITBI|2013-12-27|24.84|24.95|24.84|24.88|38800
1115391|901|FITBI|2013-12-26|24.95|25.02|24.83|24.88|53100
1115392|901|FITBI|2013-12-24|24.95|25.05|24.87|25|43700
1115393|901|FITBI|2013-12-23|24.8|24.95|24.69|24.93|121500
1115394|901|FITBI|2013-12-20|24.75|24.79|24.58|24.79|171000
1115395|901|FITBI|2013-12-19|24.64|24.75|24.5|24.62|276500
1115396|901|FITBI|2013-12-18|24.6|24.75|24.25|24.65|77200
1115397|901|FITBI|2013-12-17|24.8|24.8|24.51|24.67|51600
1115398|901|FITBI|2013-12-16|24.55|24.85|24.5|24.7|793600
1115399|901|FITBI|2013-12-13|24.72|25.65|24.1|24.75|554200
1115400|901|FITBI|2013-12-12|24.95|25.05|24.55|24.6|318800
1115401|901|FITBI|2013-12-11|24.95|24.95|24.7|24.75|455000
1115402|901|FITBI|2013-12-10|24.96|25.05|24.8|24.92|475600
1115403|901|FITBI|2013-12-09|25.04|25.1|24.9|24.95|833600
1115404|901|FITBI|2013-12-06|24.95|25.04|24.9|25.04|651200
1126419|912|FCAP|2014-01-17|20.89|20.89|20.5|20.5|1400
1077475|865|EXPE|2013-12-27|68.97|69.45|68.51|68.76|831300
1077476|865|EXPE|2013-12-26|68.56|69.34|68.48|69.03|602100
1077477|865|EXPE|2013-12-24|68.62|68.79|68|68.5|462900
1077478|865|EXPE|2013-12-23|67.99|68.76|67.62|68.68|1092900
1077479|865|EXPE|2013-12-20|68.16|68.21|67.25|67.61|3162100
1077480|865|EXPE|2013-12-19|67.71|67.79|66.51|66.8|1482400
1077481|865|EXPE|2013-12-18|66.64|67.61|65.46|67.55|2010200
1077482|865|EXPE|2013-12-17|65.96|66.55|65.29|66.39|1829000
1077483|865|EXPE|2013-12-16|63.49|66.99|63.28|65.88|4400600
1077484|865|EXPE|2013-12-13|62.94|63.67|62.29|62.73|1141600
1077485|865|EXPE|2013-12-12|62.38|62.75|62.1|62.54|2368400
1077486|865|EXPE|2013-12-11|63.04|63.39|62.16|62.31|2096100
1077487|865|EXPE|2013-12-10|63.25|64.01|63.19|63.2|1245300
1077488|865|EXPE|2013-12-09|63.62|64.13|63.27|63.5|1093400
1077489|865|EXPE|2013-12-06|64.16|64.23|63.38|63.48|1523100
1077490|865|EXPE|2013-12-05|62.67|63.87|62.39|63.58|1999500
1077491|865|EXPE|2013-12-04|62.16|63.15|61.92|62.84|1398000
1077492|865|EXPE|2013-12-03|62.04|62.88|62.03|62.56|1231600
1077493|865|EXPE|2013-12-02|63.6|63.77|62.38|62.61|1457000
1102406|888|FDML|2014-01-17|19.95|20.15|19.57|19.72|126500
1102407|888|FDML|2014-01-16|19.63|20.03|19.5|19.95|138000
1102408|888|FDML|2014-01-15|19.99|20.16|19.6|19.75|332000
1102409|888|FDML|2014-01-14|19.75|20.03|19.55|19.86|309600
1102410|888|FDML|2014-01-13|20.53|20.83|19.3|19.52|372900
1102411|888|FDML|2014-01-10|20.64|20.91|19.91|20.57|468300
1102412|888|FDML|2014-01-09|21.76|22.14|19.61|19.87|820600
1102413|888|FDML|2014-01-08|21.31|23.62|21.31|22.97|917900
1102414|888|FDML|2014-01-07|19.44|21.38|19.44|21.07|449100
1102415|888|FDML|2014-01-06|19.77|19.83|19.1|19.32|271700
1102416|888|FDML|2014-01-03|19.99|20.09|19.57|19.62|227500
1102417|888|FDML|2014-01-02|19.62|20.08|19.27|19.9|210400
1102418|888|FDML|2013-12-31|19.5|20.03|19.25|19.68|224300
1102419|888|FDML|2013-12-30|19.56|19.65|19.12|19.38|273500
1102420|888|FDML|2013-12-27|19.85|19.85|19.35|19.51|89400
1102421|888|FDML|2013-12-26|20|20.25|19.71|19.77|159000
1102422|888|FDML|2013-12-24|19.77|20|19.49|19.89|115800
1102423|888|FDML|2013-12-23|19.37|19.69|19.34|19.48|155500
1102424|888|FDML|2013-12-20|19.13|19.26|18.05|19.19|448900
1102425|888|FDML|2013-12-19|19.44|19.58|18.98|19.04|280700
1102426|888|FDML|2013-12-18|20.09|20.09|19.29|19.55|335200
1102427|888|FDML|2013-12-17|20.18|20.35|19.88|20.13|185900
1102428|888|FDML|2013-12-16|20.04|20.37|19.87|20.17|191100
1102429|888|FDML|2013-12-13|19.53|20.22|19.47|19.87|216400
1102430|888|FDML|2013-12-12|19.4|19.76|19.16|19.44|222100
1102431|888|FDML|2013-12-11|19.72|19.72|18.95|19.4|213700
1102432|888|FDML|2013-12-10|19.6|20.07|19.45|19.71|203400
1102433|888|FDML|2013-12-09|20.13|20.27|19.48|19.69|174100
1102434|888|FDML|2013-12-06|19.91|20.39|19.7|20.05|213900
1102435|888|FDML|2013-12-05|19.72|20.13|19.57|19.63|191700
1102436|888|FDML|2013-12-04|19.73|20.44|19.42|19.77|202600
1102437|888|FDML|2013-12-03|20.08|20.47|19.56|19.88|262400
1102438|888|FDML|2013-12-02|20.32|21.24|20.04|20.17|370900
1098412|884|FAST|2014-01-17|46.47|47.75|46.25|47.61|3023900
1098413|884|FAST|2014-01-16|46|46.78|45.85|46.67|3938000
1098414|884|FAST|2014-01-15|46.05|46.77|44.42|46.06|11346600
1098415|884|FAST|2014-01-14|48.35|48.41|47.16|48.21|2590000
1098416|884|FAST|2014-01-13|47.42|48.44|47.13|47.43|2321400
1098417|884|FAST|2014-01-10|46.77|48.08|46.52|47.7|2574700
1098418|884|FAST|2014-01-09|46|46.78|45.81|46.59|1686700
1098419|884|FAST|2014-01-08|45.95|46.17|45.43|45.88|1895000
1098420|884|FAST|2014-01-07|45.9|46.12|45.72|45.88|1846300
1098421|884|FAST|2014-01-06|46.68|46.87|45.57|45.68|1858900
1098422|884|FAST|2014-01-03|46.64|47.04|46.19|46.49|1572100
1098423|884|FAST|2014-01-02|47.51|47.61|46.45|46.7|1532600
1098424|884|FAST|2013-12-31|47.76|47.98|47.26|47.51|1318200
1098425|884|FAST|2013-12-30|47.5|48.23|47.31|47.66|1195500
1098426|884|FAST|2013-12-27|47.25|47.5|47|47.39|800800
1098427|884|FAST|2013-12-26|46.63|47.38|46.41|47.13|1582500
1098428|884|FAST|2013-12-24|45.92|46.42|45.77|46.3|570300
1098429|884|FAST|2013-12-23|45.61|46.29|45.4|46.14|2687500
1098430|884|FAST|2013-12-20|45.6|45.99|44.01|45.62|8721600
1098431|884|FAST|2013-12-19|48.1|48.1|47.41|48.01|1274000
1098432|884|FAST|2013-12-18|47|48.02|46.58|48.02|1863000
1098433|884|FAST|2013-12-17|46.92|47.26|46.83|47.1|1724800
1098434|884|FAST|2013-12-16|46.32|47.06|46.32|47.01|1341200
1098435|884|FAST|2013-12-13|46.69|46.73|45.78|46.24|2118800
1098436|884|FAST|2013-12-12|46.92|47.18|46.16|46.41|2029200
1098437|884|FAST|2013-12-11|47.74|47.99|46.99|47.05|1635700
1126420|912|FCAP|2014-01-16|20.4|20.4|20.4|20.4|600
1126421|912|FCAP|2014-01-15|20.41|20.41|20.41|20.41|0
1126422|912|FCAP|2014-01-14|20.41|20.41|20.41|20.41|200
1126423|912|FCAP|2014-01-13|21|21|20.37|20.37|6100
1126424|912|FCAP|2014-01-10|21.03|21.03|21.03|21.03|100
1126425|912|FCAP|2014-01-09|20.54|20.54|20.54|20.54|300
1126426|912|FCAP|2014-01-08|20.32|20.32|20.32|20.32|0
1126427|912|FCAP|2014-01-07|20.62|20.65|20.31|20.32|1700
1126428|912|FCAP|2014-01-06|20.77|20.77|20.56|20.6|2300
1126429|912|FCAP|2014-01-03|21.05|21.05|20.8|20.88|800
1126430|912|FCAP|2014-01-02|21.26|21.26|21.26|21.26|0
1126431|912|FCAP|2013-12-31|21.6|21.6|21|21.26|1200
1126432|912|FCAP|2013-12-30|21.6|21.6|21.59|21.6|5100
1126433|912|FCAP|2013-12-27|21.47|21.6|21.47|21.6|1100
1126434|912|FCAP|2013-12-26|21.46|21.47|21.46|21.47|500
1126435|912|FCAP|2013-12-24|21.32|21.32|21.32|21.32|0
1126436|912|FCAP|2013-12-23|21.32|21.32|21.32|21.32|0
1126437|912|FCAP|2013-12-20|21.12|21.32|21.12|21.32|900
1126438|912|FCAP|2013-12-19|21|21|21|21|200
1126439|912|FCAP|2013-12-18|21.15|21.15|21.15|21.15|0
1126440|912|FCAP|2013-12-17|21|21.15|21|21.15|2000
1126441|912|FCAP|2013-12-16|21.59|21.59|21.5|21.5|1300
1126442|912|FCAP|2013-12-13|20.77|20.77|20.77|20.77|100
1126443|912|FCAP|2013-12-12|21|21|20.77|20.77|1400
1126444|912|FCAP|2013-12-11|21|21|21|21|0
1126445|912|FCAP|2013-12-10|21|21|21|21|0
1126446|912|FCAP|2013-12-09|21|21|21|21|0
1126447|912|FCAP|2013-12-06|21|21|21|21|200
1126448|912|FCAP|2013-12-05|21.36|21.36|21.36|21.36|0
1126449|912|FCAP|2013-12-04|21.36|21.36|21.36|21.36|400
1126450|912|FCAP|2013-12-03|20.75|20.75|20.75|20.75|0
1126451|912|FCAP|2013-12-02|20.75|20.75|20.75|20.75|0
1125113|911|FCVA|2014-01-17|4.6|4.64|4.6|4.64|1000
1125114|911|FCVA|2014-01-16|4.55|4.55|4.54|4.54|2200
1125115|911|FCVA|2014-01-15|4.52|4.64|4.5|4.6|22100
1125116|911|FCVA|2014-01-14|4.64|4.64|4.64|4.64|1200
1125117|911|FCVA|2014-01-13|4.6|4.6|4.6|4.6|1700
1125118|911|FCVA|2014-01-10|4.55|4.55|4.5|4.5|700
1125119|911|FCVA|2014-01-09|4.54|4.59|4.5|4.59|25700
1125120|911|FCVA|2014-01-08|4.58|4.58|4.5|4.5|4300
1125121|911|FCVA|2014-01-07|4.54|4.6|4.54|4.6|5500
1125122|911|FCVA|2014-01-06|4.7|4.7|4.4|4.5|31600
1125123|911|FCVA|2014-01-03|4.63|4.79|4.63|4.79|4800
1125124|911|FCVA|2014-01-02|4.56|4.96|4.45|4.7|12900
1125125|911|FCVA|2013-12-31|4.43|4.64|4.32|4.64|1600
1125126|911|FCVA|2013-12-30|4.46|4.46|4.45|4.45|1600
1125127|911|FCVA|2013-12-27|4.36|4.77|4.36|4.45|900
1125128|911|FCVA|2013-12-26|4.62|4.62|4.3|4.3|12600
1125129|911|FCVA|2013-12-24|4.4|4.5|4.33|4.5|9000
1125130|911|FCVA|2013-12-23|4.31|4.38|4.21|4.21|7500
1125131|911|FCVA|2013-12-20|4.35|4.6|4.24|4.24|78400
1125132|911|FCVA|2013-12-19|4.3|4.34|4.3|4.34|134700
1125133|911|FCVA|2013-12-18|4.26|4.34|4.2|4.34|40600
1125134|911|FCVA|2013-12-17|4.23|4.32|4.1|4.32|1900
1125135|911|FCVA|2013-12-16|4.1|4.31|4.1|4.31|7100
1125136|911|FCVA|2013-12-13|4.11|4.25|4.11|4.25|6600
1125137|911|FCVA|2013-12-12|4.1|4.14|4.1|4.14|500
1125138|911|FCVA|2013-12-11|4.1|4.15|4.1|4.15|2900
1125139|911|FCVA|2013-12-10|4.17|4.17|4.17|4.17|200
1125140|911|FCVA|2013-12-09|4.15|4.15|4.1|4.1|4300
1125141|911|FCVA|2013-12-06|4.07|4.14|4.05|4.13|28100
1125142|911|FCVA|2013-12-05|4.03|4.05|4.01|4.03|20000
1125143|911|FCVA|2013-12-04|3.8|4.03|3.8|4|35300
1125144|911|FCVA|2013-12-03|3.84|3.84|3.77|3.8|4600
1125145|911|FCVA|2013-12-02|3.85|3.9|3.74|3.9|65800
1120375|907|FNLC|2014-01-17|17.08|17.22|17.05|17.13|4600
1120376|907|FNLC|2014-01-16|17.15|17.18|16.99|17.05|7000
1120377|907|FNLC|2014-01-15|17.19|17.19|17.01|17.18|4700
1120378|907|FNLC|2014-01-14|17|17.1|16.99|17.09|4800
1120379|907|FNLC|2014-01-13|16.99|16.99|16.9|16.99|16400
1120380|907|FNLC|2014-01-10|17.07|17.14|16.93|17|9500
1120381|907|FNLC|2014-01-09|17.12|17.37|16.99|17.02|8500
1120382|907|FNLC|2014-01-08|17.13|17.35|16.99|17.02|6200
1120383|907|FNLC|2014-01-07|17.14|17.17|17|17.1|7300
1120384|907|FNLC|2014-01-06|17.05|17.1|16.99|17|10300
1120385|907|FNLC|2014-01-03|17.09|17.3|17.03|17.13|4800
1120386|907|FNLC|2014-01-02|17.12|17.24|17.05|17.07|8400
1120387|907|FNLC|2013-12-31|17.44|17.79|17.42|17.42|12300
1108963|893|ONEQ|2013-12-09|161.16|162.6|160.39|160.67|13700
1108964|893|ONEQ|2013-12-06|160.38|160.62|159.58|160.42|10500
1108965|893|ONEQ|2013-12-05|159.44|159.44|158.71|159.41|4800
1108966|893|ONEQ|2013-12-04|158.9|159.68|158.11|159.24|12600
1108967|893|ONEQ|2013-12-03|159.57|159.87|158.67|158.98|6900
1108968|893|ONEQ|2013-12-02|160.52|160.52|159.55|159.55|8000
1132949|918|FCBC|2014-01-17|16.4|16.73|16.4|16.63|26100
1132950|918|FCBC|2014-01-16|16.65|16.65|16.35|16.43|20900
1132951|918|FCBC|2014-01-15|16.65|16.78|16.59|16.69|27600
1132952|918|FCBC|2014-01-14|16.66|16.82|16.51|16.6|17200
1132953|918|FCBC|2014-01-13|16.5|16.55|16.3|16.49|35800
1132954|918|FCBC|2014-01-10|16.65|16.65|16.47|16.5|31600
1132955|918|FCBC|2014-01-09|16.62|16.7|16.43|16.68|28700
1132956|918|FCBC|2014-01-08|16.64|16.67|16.4|16.61|52000
1132957|918|FCBC|2014-01-07|16.3|16.65|16.3|16.61|30600
1132958|918|FCBC|2014-01-06|16.61|16.63|16.27|16.29|24800
1132959|918|FCBC|2014-01-03|16.66|16.75|16.49|16.65|33100
1132960|918|FCBC|2014-01-02|16.69|16.71|16.52|16.65|27000
1132961|918|FCBC|2013-12-31|16.66|16.7|16.61|16.7|42200
1132962|918|FCBC|2013-12-30|16.83|16.88|16.65|16.68|25000
1132963|918|FCBC|2013-12-27|17.18|17.19|16.8|16.85|28900
1132964|918|FCBC|2013-12-26|17.22|17.25|16.75|17.11|30800
1132965|918|FCBC|2013-12-24|17.15|17.35|17.14|17.17|13200
1132966|918|FCBC|2013-12-23|16.87|17.36|16.79|17.18|57700
1132967|918|FCBC|2013-12-20|16.73|17.22|16.68|16.89|254700
1132968|918|FCBC|2013-12-19|16.55|16.78|16.41|16.65|41800
1132969|918|FCBC|2013-12-18|16.48|16.65|16.33|16.61|71300
1132970|918|FCBC|2013-12-17|16.53|16.55|16.29|16.41|81000
1132971|918|FCBC|2013-12-16|16.63|16.63|16.35|16.53|107300
1132972|918|FCBC|2013-12-13|16.6|16.82|16.5|16.52|34200
1132973|918|FCBC|2013-12-12|16.4|16.65|16.4|16.53|20500
1132974|918|FCBC|2013-12-11|16.6|16.61|16.34|16.42|40300
1132975|918|FCBC|2013-12-10|16.81|16.81|16.56|16.56|35400
1132976|918|FCBC|2013-12-09|16.96|16.99|16.78|16.87|40900
1132977|918|FCBC|2013-12-06|16.89|17.36|16.84|16.98|61400
1132978|918|FCBC|2013-12-05|16.62|16.71|16.5|16.71|171400
1132979|918|FCBC|2013-12-04|16.9|17.18|16.57|16.79|71200
1132980|918|FCBC|2013-12-03|17|17.28|16.82|16.92|34400
1132981|918|FCBC|2013-12-02|17.48|17.48|17.05|17.07|50800
1146651|930|FFKY|2014-01-17|4.86|4.86|4.86|4.86|200
1146652|930|FFKY|2014-01-16|4.93|4.93|4.93|4.93|400
1146653|930|FFKY|2014-01-15|4.99|5|4.99|5|1300
1146654|930|FFKY|2014-01-14|4.85|4.97|4.79|4.95|2100
1146655|930|FFKY|2014-01-13|4.85|5.34|4.85|4.87|2000
1146656|930|FFKY|2014-01-10|4.85|4.86|4.85|4.85|4700
1146657|930|FFKY|2014-01-09|4.81|4.81|4.81|4.81|0
1146658|930|FFKY|2014-01-08|5.27|5.27|4.61|4.81|6600
1146659|930|FFKY|2014-01-07|5.42|5.42|5.4|5.4|1400
1146660|930|FFKY|2014-01-06|5.25|5.34|5.25|5.34|1600
1146661|930|FFKY|2014-01-03|5.25|5.25|5.25|5.25|900
1146662|930|FFKY|2014-01-02|4.9|5.4|4.9|5.4|1600
1146663|930|FFKY|2013-12-31|4.95|4.95|4.61|4.91|7800
1146664|930|FFKY|2013-12-30|4.94|4.98|4.58|4.85|7800
1146665|930|FFKY|2013-12-27|5.06|5.06|5.05|5.05|1100
1146666|930|FFKY|2013-12-26|4.85|5.21|4.74|5.1|12000
1146667|930|FFKY|2013-12-24|4.84|4.84|4.82|4.82|500
1146668|930|FFKY|2013-12-23|4.75|4.75|4.75|4.75|300
1146669|930|FFKY|2013-12-20|4.66|4.75|4.66|4.75|1300
1146670|930|FFKY|2013-12-19|4.6|4.66|4.6|4.66|1100
1146671|930|FFKY|2013-12-18|4.84|4.93|4.6|4.82|7500
1146672|930|FFKY|2013-12-17|4.79|4.79|4.79|4.79|400
1146673|930|FFKY|2013-12-16|4.75|4.92|4.75|4.92|3600
1146674|930|FFKY|2013-12-13|4.94|4.94|4.83|4.83|3400
1146675|930|FFKY|2013-12-12|4.75|4.75|4.75|4.75|0
1146676|930|FFKY|2013-12-11|4.75|4.75|4.75|4.75|0
1146677|930|FFKY|2013-12-10|4.75|4.75|4.75|4.75|100
1146678|930|FFKY|2013-12-09|4.94|4.95|4.87|4.88|1600
1146679|930|FFKY|2013-12-06|4.85|4.95|4.8|4.84|14300
1146680|930|FFKY|2013-12-05|4.7|4.8|4.7|4.8|2600
1146681|930|FFKY|2013-12-04|4.72|4.76|4.7|4.7|4400
1146682|930|FFKY|2013-12-03|4.87|4.87|4.71|4.74|1100
1146683|930|FFKY|2013-12-02|4.69|4.94|4.5|4.7|22100
1145345|929|FFNW|2014-01-17|10.8|10.89|10.75|10.76|19800
1145346|929|FFNW|2014-01-16|10.87|10.92|10.75|10.78|17000
1145347|929|FFNW|2014-01-15|10.99|11.03|10.83|10.85|16000
1145348|929|FFNW|2014-01-14|10.82|10.93|10.75|10.93|21800
1145349|929|FFNW|2014-01-13|10.88|10.91|10.75|10.82|27200
1145350|929|FFNW|2014-01-10|11.01|11.03|10.76|10.89|38700
1134263|919|FCCO|2014-01-07|10.28|10.28|10.28|10.28|700
1134264|919|FCCO|2014-01-06|10.32|10.32|10.32|10.32|0
1134265|919|FCCO|2014-01-03|10.32|10.32|10.32|10.32|5300
1134266|919|FCCO|2014-01-02|10.23|10.32|10.23|10.32|5600
1134267|919|FCCO|2013-12-31|10.2|10.4|10.1|10.4|6700
1134268|919|FCCO|2013-12-30|10.39|10.39|10.39|10.39|200
1134269|919|FCCO|2013-12-27|10.37|10.41|10.15|10.18|2400
1134270|919|FCCO|2013-12-26|10.1|10.17|10.1|10.17|900
1134271|919|FCCO|2013-12-24|10.35|10.35|10.35|10.35|0
1134272|919|FCCO|2013-12-23|10.31|10.42|10.31|10.35|5200
1134273|919|FCCO|2013-12-20|10.15|10.37|10.15|10.32|2600
1134274|919|FCCO|2013-12-19|10.21|10.33|10.15|10.16|41000
1134275|919|FCCO|2013-12-18|10.37|10.37|10.37|10.37|0
1134276|919|FCCO|2013-12-17|10.38|10.38|10.26|10.37|800
1134277|919|FCCO|2013-12-16|10.25|10.25|10.25|10.25|0
1134278|919|FCCO|2013-12-13|10.25|10.25|10.25|10.25|0
1134279|919|FCCO|2013-12-12|10.25|10.25|10.25|10.25|2200
1134280|919|FCCO|2013-12-11|10.15|10.29|10.15|10.29|1400
1134281|919|FCCO|2013-12-10|10.11|10.11|10.1|10.1|600
1134282|919|FCCO|2013-12-09|10.12|10.29|10.1|10.1|4600
1134283|919|FCCO|2013-12-06|10.1|10.1|10.1|10.1|0
1134284|919|FCCO|2013-12-05|10.1|10.1|10.1|10.1|300
1134285|919|FCCO|2013-12-04|10.11|10.15|10.1|10.1|700
1134286|919|FCCO|2013-12-03|10.1|10.1|10.1|10.1|0
1134287|919|FCCO|2013-12-02|10.1|10.1|10.1|10.1|6200
1142733|927|THFF|2014-01-17|33.55|33.85|33.28|33.55|29600
1142734|927|THFF|2014-01-16|33.5|33.5|33.03|33.49|11600
1142735|927|THFF|2014-01-15|33.05|33.53|33.05|33.49|13900
1142736|927|THFF|2014-01-14|33.68|33.7|32.88|33.08|31300
1142737|927|THFF|2014-01-13|34.17|34.17|33.16|33.62|38800
1142738|927|THFF|2014-01-10|34.8|34.8|34.13|34.17|24700
1142739|927|THFF|2014-01-09|34.88|34.89|34.47|34.66|8200
1142740|927|THFF|2014-01-08|34.87|34.99|34.5|34.66|19400
1142741|927|THFF|2014-01-07|34.9|35.3|34.69|34.79|26900
1142742|927|THFF|2014-01-06|35.16|35.16|34.59|34.68|14600
1142743|927|THFF|2014-01-03|34.91|35.17|34.13|35.1|27200
1142744|927|THFF|2014-01-02|36.35|36.35|35.1|35.18|51200
1142745|927|THFF|2013-12-31|36.24|36.96|36.24|36.56|21900
1142746|927|THFF|2013-12-30|36.05|36.57|36.05|36.14|7100
1142747|927|THFF|2013-12-27|36.48|36.48|35.81|36.43|9400
1142748|927|THFF|2013-12-26|36.71|36.71|36.38|36.38|16600
1142749|927|THFF|2013-12-24|36.52|36.9|36.44|36.44|8200
1142750|927|THFF|2013-12-23|37|37|36.43|36.86|13800
1142751|927|THFF|2013-12-20|35.72|37|35.72|36.75|85900
1142752|927|THFF|2013-12-19|36.01|36.01|35.47|35.77|20800
1142753|927|THFF|2013-12-18|36|37|35.74|36.48|19300
1142754|927|THFF|2013-12-17|36.33|36.47|35.68|35.84|21100
1142755|927|THFF|2013-12-16|35.74|36.46|35.56|36.37|12600
1142756|927|THFF|2013-12-13|35.2|35.91|34.94|35.62|12600
1142757|927|THFF|2013-12-12|35.06|35.76|34.96|35.22|13400
1142758|927|THFF|2013-12-11|35.68|35.68|34.78|35.14|27400
1142759|927|THFF|2013-12-10|36.09|36.09|35.23|35.73|24600
1142760|927|THFF|2013-12-09|36.28|37|35.85|36.27|13600
1142761|927|THFF|2013-12-06|36.2|36.5|35.45|36.35|15100
1142762|927|THFF|2013-12-05|35.3|36|35.3|35.75|13000
1142763|927|THFF|2013-12-04|35.58|36.05|34.85|35.64|15300
1142764|927|THFF|2013-12-03|36.09|36.4|35.65|35.79|11600
1142765|927|THFF|2013-12-02|36.36|36.5|35.85|35.97|12300
1138815|923|FFNM|2014-01-17|5.02|5.05|4.97|5.03|2500
1138816|923|FFNM|2014-01-16|5.07|5.07|5.07|5.07|0
1138817|923|FFNM|2014-01-15|5.07|5.13|5|5.07|2800
1138818|923|FFNM|2014-01-14|5.07|5.07|5.07|5.07|0
1138819|923|FFNM|2014-01-13|5.25|5.25|5.05|5.07|5300
1138820|923|FFNM|2014-01-10|4.99|4.99|4.99|4.99|100
1138821|923|FFNM|2014-01-09|5.09|5.24|4.8|5.03|1600
1138822|923|FFNM|2014-01-08|4.88|5.25|4.75|4.94|3600
1138823|923|FFNM|2014-01-07|4.9|5.25|4.84|5.01|1700
1138824|923|FFNM|2014-01-06|5.29|5.29|5.29|5.29|100
1138825|923|FFNM|2014-01-03|5.06|5.06|5.06|5.06|800
1138826|923|FFNM|2014-01-02|5.4|5.4|5.4|5.4|0
1138827|923|FFNM|2013-12-31|5.21|5.4|5.01|5.4|3300
1138828|923|FFNM|2013-12-30|5.24|5.4|4.96|5.32|3200
1138829|923|FFNM|2013-12-27|5.25|5.35|5.25|5.35|200
1138830|923|FFNM|2013-12-26|5.26|5.26|5.26|5.26|0
1138831|923|FFNM|2013-12-24|5.25|5.5|5.09|5.26|3600
1138832|923|FFNM|2013-12-23|5.33|5.33|5.33|5.33|400
1138833|923|FFNM|2013-12-20|5.06|5.45|4.95|5.45|17400
1138834|923|FFNM|2013-12-19|5|5.15|4.77|5.13|3200
1098438|884|FAST|2013-12-10|47.49|48.13|47.26|47.79|1323500
1098439|884|FAST|2013-12-09|47.62|48.12|47.35|47.5|1384200
1098440|884|FAST|2013-12-06|47.18|47.7|46.95|47.45|1579600
1098441|884|FAST|2013-12-05|46.82|46.95|46.22|46.57|1147000
1098442|884|FAST|2013-12-04|47.62|47.64|46.05|46.75|2669400
1098443|884|FAST|2013-12-03|47.19|47.71|46.75|47.32|2922600
1098444|884|FAST|2013-12-02|46.71|47.57|46.11|47.11|2174700
1083991|871|EZCH|2014-01-17|26.9|26.98|26.25|26.36|347700
1083992|871|EZCH|2014-01-16|27.05|27.21|26.91|26.93|218700
1083993|871|EZCH|2014-01-15|26.47|26.87|26.36|26.61|169200
1083994|871|EZCH|2014-01-14|26.49|27.16|26.34|26.38|388900
1083995|871|EZCH|2014-01-13|25.8|26.84|25.67|26.38|285600
1083996|871|EZCH|2014-01-10|25.38|25.59|24.98|25.4|102700
1083997|871|EZCH|2014-01-09|25.69|25.69|25.12|25.38|198400
1083998|871|EZCH|2014-01-08|25.69|25.83|25.25|25.68|176900
1083999|871|EZCH|2014-01-07|24.75|25.65|24.71|25.39|288800
1084000|871|EZCH|2014-01-06|24.13|24.75|23.69|24.45|224000
1084001|871|EZCH|2014-01-03|24.52|24.52|24.11|24.17|111900
1084002|871|EZCH|2014-01-02|24.66|24.84|24.14|24.32|243000
1084003|871|EZCH|2013-12-31|24.76|24.91|24.57|24.61|146000
1084004|871|EZCH|2013-12-30|24.35|24.86|24.33|24.59|229600
1084005|871|EZCH|2013-12-27|24|24.47|23.94|24.14|136000
1084006|871|EZCH|2013-12-26|23.92|24.27|23.88|24.01|167500
1084007|871|EZCH|2013-12-24|23.92|24.16|23.8|23.94|81100
1084008|871|EZCH|2013-12-23|24.39|24.61|23.88|23.97|334500
1084009|871|EZCH|2013-12-20|24.01|24.49|23.91|24.05|335500
1084010|871|EZCH|2013-12-19|24.67|24.75|24|24.08|199300
1084011|871|EZCH|2013-12-18|24.9|24.99|24.38|24.44|279000
1084012|871|EZCH|2013-12-17|23.44|24.8|23.43|24.67|416000
1084013|871|EZCH|2013-12-16|22.67|23.25|22.63|23.11|412500
1084014|871|EZCH|2013-12-13|22.42|22.59|22.37|22.45|125600
1084015|871|EZCH|2013-12-12|22.48|22.56|22.09|22.35|256600
1084016|871|EZCH|2013-12-11|23|23.11|22.48|22.64|203700
1084017|871|EZCH|2013-12-10|23.36|23.65|22.91|22.95|288800
1084018|871|EZCH|2013-12-09|23.94|24.1|23.32|23.5|248300
1084019|871|EZCH|2013-12-06|23.49|23.8|23.3|23.73|106500
1084020|871|EZCH|2013-12-05|23.82|23.84|23.17|23.26|347300
1084021|871|EZCH|2013-12-04|24.3|24.52|23.6|23.94|230400
1084022|871|EZCH|2013-12-03|24.06|24.46|24.06|24.21|128200
1084023|871|EZCH|2013-12-02|24.04|24.66|24.04|24.15|207800
1180395|968|FISV|2014-01-17|57.16|57.53|56.66|57.25|1796100
1180396|968|FISV|2014-01-16|57.66|57.84|57.3|57.39|1208500
1180397|968|FISV|2014-01-15|57.98|58.1|57.65|57.8|950700
1180398|968|FISV|2014-01-14|57.6|58.16|57.27|57.98|1074200
1180399|968|FISV|2014-01-13|57.96|58.46|57.19|57.39|881300
1180400|968|FISV|2014-01-10|58.8|58.8|57.9|58.3|1133600
1180401|968|FISV|2014-01-09|58.76|58.97|58.43|58.61|574400
1180402|968|FISV|2014-01-08|58.34|58.82|58.07|58.71|1195500
1180403|968|FISV|2014-01-07|58.3|58.51|58.21|58.4|627400
1180404|968|FISV|2014-01-06|58.12|58.42|57.82|58.11|1323300
1180405|968|FISV|2014-01-03|58.17|58.4|57.93|58.04|1082500
1180406|968|FISV|2014-01-02|59.05|59.22|57.99|58.2|1028800
1180407|968|FISV|2013-12-31|58.78|59.28|58.78|59.05|550300
1180408|968|FISV|2013-12-30|58.59|58.97|58.5|58.72|557200
1180409|968|FISV|2013-12-27|59.07|59.12|58.56|58.61|555600
1180410|968|FISV|2013-12-26|58.52|59|58.28|58.88|754000
1180411|968|FISV|2013-12-24|58.52|58.52|58.22|58.37|277100
1180412|968|FISV|2013-12-23|58.04|58.44|57.87|58.39|945200
1180413|968|FISV|2013-12-20|57.47|58.06|57.16|57.83|2330800
1180414|968|FISV|2013-12-19|57.53|57.84|57.19|57.27|1045800
1180415|968|FISV|2013-12-18|56.59|57.47|55.9|57.47|1160800
1180416|968|FISV|2013-12-17|56.84|57|55.96|56.61|1259300
1180417|968|FISV|2013-12-16|112.06|113.62|112.06|113.38|1181000
1180418|968|FISV|2013-12-13|112.76|112.76|111.54|111.84|856400
1180419|968|FISV|2013-12-12|110.94|112.44|110.33|111.98|1342200
1180420|968|FISV|2013-12-11|110.9|111.45|110.26|110.39|891000
1180421|968|FISV|2013-12-10|110.58|111.65|110.58|111.13|770200
1180422|968|FISV|2013-12-09|112.41|112.87|110.26|111.12|731600
1180423|968|FISV|2013-12-06|109.39|111.19|108.48|111.16|934800
1180424|968|FISV|2013-12-05|108.98|109.34|108.25|108.28|750600
1180425|968|FISV|2013-12-04|109.28|110.12|108.19|109.11|663200
1180426|968|FISV|2013-12-03|110.24|111.28|109.97|110.1|995600
1180427|968|FISV|2013-12-02|110.47|111.37|109.95|111|1847200
1154319|937|FSFG|2014-01-17|22.99|22.99|22.96|22.96|300
1154320|937|FSFG|2014-01-16|22.85|22.85|22.85|22.85|500
1154321|937|FSFG|2014-01-15|22.85|22.85|22.81|22.81|1100
1154322|937|FSFG|2014-01-14|22.71|22.71|22.71|22.71|0
1154323|937|FSFG|2014-01-13|22.71|22.71|22.71|22.71|0
1120388|907|FNLC|2013-12-30|17.54|17.54|17.3|17.4|14900
1120389|907|FNLC|2013-12-27|17.63|17.64|17.26|17.54|6600
1120390|907|FNLC|2013-12-26|17.8|17.8|17.27|17.56|12700
1120391|907|FNLC|2013-12-24|17.79|17.85|17.41|17.84|9900
1120392|907|FNLC|2013-12-23|17.47|17.79|17.31|17.74|14800
1120393|907|FNLC|2013-12-20|17.23|17.9|16.98|17.41|56300
1120394|907|FNLC|2013-12-19|17.59|17.69|17.06|17.14|15500
1120395|907|FNLC|2013-12-18|17.3|17.75|17.03|17.66|11000
1120396|907|FNLC|2013-12-17|17.03|17.24|16.99|17.23|14200
1120397|907|FNLC|2013-12-16|17.12|17.13|16.92|17.09|5900
1120398|907|FNLC|2013-12-13|16.98|17.08|16.95|17|17300
1120399|907|FNLC|2013-12-12|16.89|17.1|16.85|16.96|9400
1120400|907|FNLC|2013-12-11|17.2|17.2|16.87|16.93|6800
1120401|907|FNLC|2013-12-10|17.45|17.67|17.16|17.27|10700
1120402|907|FNLC|2013-12-09|17.5|17.74|17.21|17.43|8800
1120403|907|FNLC|2013-12-06|17.34|17.75|17.22|17.43|7100
1120404|907|FNLC|2013-12-05|17.27|17.48|16.81|17.24|18500
1120405|907|FNLC|2013-12-04|17.53|17.59|17.07|17.12|6300
1120406|907|FNLC|2013-12-03|17.47|17.62|17.16|17.36|18800
1120407|907|FNLC|2013-12-02|17.8|17.9|17.41|17.67|14200
1113938|899|FSFR|2014-01-17|13.49|13.51|13.39|13.45|12000
1113939|899|FSFR|2014-01-16|13.59|13.61|13.33|13.44|36200
1113940|899|FSFR|2014-01-15|13.49|13.49|13.34|13.34|32100
1113941|899|FSFR|2014-01-14|13.59|13.59|13.26|13.35|25700
1113942|899|FSFR|2014-01-13|13.42|13.54|13.37|13.51|29500
1113943|899|FSFR|2014-01-10|13.54|13.54|13.29|13.52|35200
1113944|899|FSFR|2014-01-09|13.48|13.57|13.48|13.54|46500
1113945|899|FSFR|2014-01-08|13.6|13.61|13.4|13.4|39600
1113946|899|FSFR|2014-01-07|13.25|13.55|13.25|13.36|28700
1113947|899|FSFR|2014-01-06|13.29|13.35|13.24|13.29|18900
1113948|899|FSFR|2014-01-03|13.35|13.35|13.22|13.22|11200
1113949|899|FSFR|2014-01-02|13.27|13.37|13.2|13.2|38200
1113950|899|FSFR|2013-12-31|13.4|13.4|13.19|13.24|91400
1113951|899|FSFR|2013-12-30|13.38|13.49|13.13|13.22|65300
1113952|899|FSFR|2013-12-27|13.37|13.53|13.3|13.38|36200
1113953|899|FSFR|2013-12-26|13.57|13.57|13.25|13.53|50000
1113954|899|FSFR|2013-12-24|13.18|13.6|13.18|13.57|76800
1113955|899|FSFR|2013-12-23|13.15|13.3|13.09|13.09|69000
1113956|899|FSFR|2013-12-20|13.11|13.4|13.11|13.12|73900
1113957|899|FSFR|2013-12-19|13.2|13.38|13.15|13.15|47600
1113958|899|FSFR|2013-12-18|13.32|13.4|13.22|13.26|53000
1113959|899|FSFR|2013-12-17|13.42|13.42|13.35|13.39|55700
1113960|899|FSFR|2013-12-16|13.42|13.49|13.33|13.41|37700
1113961|899|FSFR|2013-12-13|13.37|13.46|13.3|13.36|43400
1113962|899|FSFR|2013-12-12|13.51|13.55|13.3|13.39|52700
1113963|899|FSFR|2013-12-11|13.49|13.55|13.39|13.52|32200
1113964|899|FSFR|2013-12-10|13.45|13.56|13.35|13.48|63700
1113965|899|FSFR|2013-12-09|13.54|13.54|13.4|13.51|47600
1113966|899|FSFR|2013-12-06|13.6|13.6|13.39|13.53|33600
1113967|899|FSFR|2013-12-05|13.55|13.58|13.4|13.53|36400
1113968|899|FSFR|2013-12-04|13.53|13.6|13.39|13.57|64100
1113969|899|FSFR|2013-12-03|13.55|13.6|13.37|13.37|40700
1113970|899|FSFR|2013-12-02|13.33|13.69|13.27|13.39|30400
1127725|913|FCFS|2014-01-17|58.36|58.79|57.68|58.04|113500
1127726|913|FCFS|2014-01-16|59.6|60.21|58.26|58.52|169400
1127727|913|FCFS|2014-01-15|59.98|60.16|59.6|59.82|95500
1127728|913|FCFS|2014-01-14|59.63|60.1|59.03|59.95|105900
1127729|913|FCFS|2014-01-13|59.28|60.05|58.7|59.34|194500
1127730|913|FCFS|2014-01-10|59.73|60.25|59.28|59.69|144700
1127731|913|FCFS|2014-01-09|61.64|61.85|59.55|59.91|152800
1127732|913|FCFS|2014-01-08|62.96|63.11|60.17|61.28|282900
1127733|913|FCFS|2014-01-07|62.57|63.38|61.98|63.11|147400
1127734|913|FCFS|2014-01-06|62.86|63.93|62.26|62.59|121900
1127735|913|FCFS|2014-01-03|61.91|63|61.45|62.79|115800
1127736|913|FCFS|2014-01-02|61.4|62.12|60.73|61.91|164400
1127737|913|FCFS|2013-12-31|61.88|62.31|61.63|61.84|140500
1127738|913|FCFS|2013-12-30|61.72|61.97|60.95|61.62|137300
1127739|913|FCFS|2013-12-27|61.77|62.38|60.77|61.85|159500
1127740|913|FCFS|2013-12-26|61.79|62.24|61.3|61.51|109200
1127741|913|FCFS|2013-12-24|60.84|61.98|60.84|61.46|46900
1127742|913|FCFS|2013-12-23|60.34|61.66|60.07|60.87|193300
1127743|913|FCFS|2013-12-20|60.3|60.99|59.2|60.08|525500
1127744|913|FCFS|2013-12-19|62.51|62.61|60.15|60.35|172800
1127745|913|FCFS|2013-12-18|61.64|63.26|61.08|62.76|291000
1127746|913|FCFS|2013-12-17|60.48|61.61|59.81|61.4|114300
1127747|913|FCFS|2013-12-16|59.39|61.08|59.29|60.66|261000
1127748|913|FCFS|2013-12-13|59.26|60.15|58.87|59|91100
1127749|913|FCFS|2013-12-12|59.28|59.81|58.31|59.11|134600
1138835|923|FFNM|2013-12-18|4.97|5.15|4.87|4.89|2200
1138836|923|FFNM|2013-12-17|4.97|5.15|4.77|5.09|2800
1138837|923|FFNM|2013-12-16|5.15|5.45|4.74|5.01|7600
1138838|923|FFNM|2013-12-13|5.1|5.13|4.71|4.93|6400
1138839|923|FFNM|2013-12-12|4.75|5.2|4.71|4.8|1300
1138840|923|FFNM|2013-12-11|5.11|5.45|4.85|5.1|5100
1138841|923|FFNM|2013-12-10|5.39|5.39|5|5.06|4200
1138842|923|FFNM|2013-12-09|5.22|5.72|4.95|5.06|16500
1138843|923|FFNM|2013-12-06|5.04|5.48|5.04|5.48|200
1138844|923|FFNM|2013-12-05|5.07|5.21|5.07|5.1|2200
1138845|923|FFNM|2013-12-04|5.15|5.15|5.15|5.15|0
1138846|923|FFNM|2013-12-03|5.1|5.51|5.1|5.15|2200
1138847|923|FFNM|2013-12-02|5.05|5.1|4.78|5.1|8900
1106324|891|FEIC|2014-01-17|96.45|98.18|95.68|98.06|307800
1106325|891|FEIC|2014-01-16|96.37|97.44|95.07|96.61|256900
1106326|891|FEIC|2014-01-15|93.68|96.26|93.67|96.09|285500
1106327|891|FEIC|2014-01-14|90.42|93.87|90.03|93.71|314400
1106328|891|FEIC|2014-01-13|89.71|91.15|89.2|89.79|250200
1106329|891|FEIC|2014-01-10|90.85|91.31|89.96|90.25|217500
1106330|891|FEIC|2014-01-09|92|92.41|90.34|90.64|208600
1106331|891|FEIC|2014-01-08|90.02|90.88|89.76|90.81|337000
1106332|891|FEIC|2014-01-07|88.8|90.42|88.02|90.13|271100
1106333|891|FEIC|2014-01-06|89.03|89.74|87.65|88.66|215500
1106334|891|FEIC|2014-01-03|88.56|89.94|88.5|88.99|184300
1106335|891|FEIC|2014-01-02|88.71|89.38|87.5|88.47|262200
1106336|891|FEIC|2013-12-31|89.23|89.62|88.41|89.36|163400
1106337|891|FEIC|2013-12-30|89.78|89.99|89.08|89.33|139400
1106338|891|FEIC|2013-12-27|89.82|90.31|88.96|89.56|135900
1106339|891|FEIC|2013-12-26|89.5|90.1|88.84|89.91|127200
1106340|891|FEIC|2013-12-24|89.33|90|88.94|89.2|149800
1106341|891|FEIC|2013-12-23|90.48|90.5|89.39|89.79|259400
1106342|891|FEIC|2013-12-20|88.37|90.21|88.37|89.84|436900
1106343|891|FEIC|2013-12-19|89.05|89.34|88.4|88.6|127400
1106344|891|FEIC|2013-12-18|88.75|89.38|87.56|89.19|252800
1106345|891|FEIC|2013-12-17|88.96|89.21|88.09|88.76|154400
1106346|891|FEIC|2013-12-16|87.15|89.77|87.15|89.24|191500
1106347|891|FEIC|2013-12-13|87.26|87.98|87|87.03|178800
1106348|891|FEIC|2013-12-12|87.14|88.03|86.61|87.12|188000
1106349|891|FEIC|2013-12-11|88.46|88.67|86.7|87.33|128600
1106350|891|FEIC|2013-12-10|89.06|90.27|88.05|88.1|207400
1106351|891|FEIC|2013-12-09|89.15|89.8|88.32|89.47|202000
1106352|891|FEIC|2013-12-06|89.83|90.25|89.32|89.41|98900
1106353|891|FEIC|2013-12-05|88.8|89.68|88.07|89.25|78100
1106354|891|FEIC|2013-12-04|89.22|90.35|87.8|88.82|81700
1106355|891|FEIC|2013-12-03|89.57|90.36|89.05|89.69|143700
1106356|891|FEIC|2013-12-02|90.74|90.74|89.35|89.94|120400
1121681|908|FRBA|2014-01-17|6.15|6.15|6.15|6.15|0
1121682|908|FRBA|2014-01-16|6.19|6.44|6.15|6.15|4800
1121683|908|FRBA|2014-01-15|6.15|6.36|6.15|6.35|6600
1121684|908|FRBA|2014-01-14|6.35|6.35|6.35|6.35|500
1121685|908|FRBA|2014-01-13|6.12|6.4|6.12|6.17|6400
1121686|908|FRBA|2014-01-10|6.24|6.3|6.1|6.15|13200
1121687|908|FRBA|2014-01-09|6.15|6.17|6.15|6.17|200
1121688|908|FRBA|2014-01-08|6.11|6.15|6.11|6.15|1000
1121689|908|FRBA|2014-01-07|6.16|6.22|6.06|6.22|4300
1121690|908|FRBA|2014-01-06|6|6.1|6|6.1|1000
1121691|908|FRBA|2014-01-03|6.02|6.03|5.9|6|12500
1121692|908|FRBA|2014-01-02|6.07|6.07|6|6|10500
1121693|908|FRBA|2013-12-31|6.27|6.35|6.07|6.34|1700
1121694|908|FRBA|2013-12-30|6.23|6.25|6.07|6.2|10900
1121695|908|FRBA|2013-12-27|6.24|6.24|6.17|6.17|2200
1121696|908|FRBA|2013-12-26|6.23|6.23|6.23|6.23|500
1121697|908|FRBA|2013-12-24|6.42|6.42|6.1|6.1|1700
1121698|908|FRBA|2013-12-23|6.11|6.44|6.08|6.09|4100
1121699|908|FRBA|2013-12-20|6.19|6.19|6.07|6.07|11400
1121700|908|FRBA|2013-12-19|6.21|6.21|6.21|6.21|1600
1121701|908|FRBA|2013-12-18|6.62|6.62|6.62|6.62|200
1121702|908|FRBA|2013-12-17|6.16|6.16|6.07|6.07|9300
1121703|908|FRBA|2013-12-16|6.15|6.16|6.15|6.15|17900
1121704|908|FRBA|2013-12-13|6.07|6.2|6.07|6.15|3400
1121705|908|FRBA|2013-12-12|6.96|6.96|6.05|6.19|16500
1121706|908|FRBA|2013-12-11|6.2|6.3|6.15|6.25|16500
1121707|908|FRBA|2013-12-10|6.09|6.2|6.06|6.2|17400
1121708|908|FRBA|2013-12-09|6.25|6.85|6.06|6.15|10500
1121709|908|FRBA|2013-12-06|6.05|6.07|6.05|6.06|2200
1121710|908|FRBA|2013-12-05|6.1|6.11|6.1|6.11|3900
1121711|908|FRBA|2013-12-04|6.1|6.11|6.05|6.05|5000
1121712|908|FRBA|2013-12-03|6.05|6.05|6.05|6.05|0
1145351|929|FFNW|2014-01-09|11|11.13|10.95|10.98|42200
1145352|929|FFNW|2014-01-08|10.58|11|10.52|10.89|69200
1145353|929|FFNW|2014-01-07|10.42|10.61|10.36|10.56|22900
1145354|929|FFNW|2014-01-06|10.44|10.44|10.35|10.35|20400
1145355|929|FFNW|2014-01-03|10.21|10.38|10.21|10.35|24900
1145356|929|FFNW|2014-01-02|10.34|10.47|10.18|10.2|22600
1145357|929|FFNW|2013-12-31|10.7|10.7|10.36|10.37|32100
1145358|929|FFNW|2013-12-30|11|11|10.63|10.71|12800
1145359|929|FFNW|2013-12-27|11|11|10.83|10.95|10300
1145360|929|FFNW|2013-12-26|10.98|10.98|10.82|10.96|15100
1145361|929|FFNW|2013-12-24|10.9|10.99|10.64|10.99|11000
1145362|929|FFNW|2013-12-23|10.62|10.98|10.51|10.9|41700
1145363|929|FFNW|2013-12-20|10.6|10.68|10.5|10.64|124700
1145364|929|FFNW|2013-12-19|10.58|10.65|10.4|10.56|32600
1145365|929|FFNW|2013-12-18|10.5|10.66|10.41|10.62|23000
1145366|929|FFNW|2013-12-17|10.38|10.5|10.38|10.48|20200
1145367|929|FFNW|2013-12-16|10.43|10.5|10.38|10.49|18900
1145368|929|FFNW|2013-12-13|10.48|10.48|10.33|10.36|82100
1145369|929|FFNW|2013-12-12|10.38|10.5|10.37|10.43|17700
1145370|929|FFNW|2013-12-11|10.41|10.45|10.3|10.42|31200
1145371|929|FFNW|2013-12-10|10.5|10.63|10.4|10.41|26600
1145372|929|FFNW|2013-12-09|10.57|10.62|10.45|10.47|16200
1145373|929|FFNW|2013-12-06|10.58|10.72|10.52|10.57|25400
1145374|929|FFNW|2013-12-05|10.39|10.59|10.35|10.5|39200
1145375|929|FFNW|2013-12-04|10.4|10.62|10.34|10.42|64300
1145376|929|FFNW|2013-12-03|10.61|10.61|10.43|10.48|34400
1145377|929|FFNW|2013-12-02|10.75|10.76|10.56|10.59|26800
1140121|924|FFBC|2014-01-17|17.42|17.74|17.33|17.41|174700
1140122|924|FFBC|2014-01-16|17.39|17.49|17.25|17.39|131600
1140123|924|FFBC|2014-01-15|17.47|17.67|17.23|17.5|279100
1140124|924|FFBC|2014-01-14|17.35|17.47|17.19|17.37|194700
1140125|924|FFBC|2014-01-13|17.21|17.42|17.14|17.3|255200
1140126|924|FFBC|2014-01-10|17.43|17.45|17.14|17.31|198700
1140127|924|FFBC|2014-01-09|17.36|17.48|17.22|17.41|297500
1140128|924|FFBC|2014-01-08|17.26|17.37|17.2|17.26|328400
1140129|924|FFBC|2014-01-07|17.2|17.47|17.17|17.29|206700
1140130|924|FFBC|2014-01-06|17.31|17.4|17.06|17.1|238900
1140131|924|FFBC|2014-01-03|17.22|17.42|17.18|17.27|224700
1140132|924|FFBC|2014-01-02|17.42|17.65|17.11|17.21|282300
1140133|924|FFBC|2013-12-31|17.36|17.57|17.34|17.43|258500
1140134|924|FFBC|2013-12-30|17.55|17.55|17.38|17.38|156400
1140135|924|FFBC|2013-12-27|17.66|17.69|17.47|17.55|143600
1140136|924|FFBC|2013-12-26|17.59|17.73|17.45|17.59|326300
1140137|924|FFBC|2013-12-24|17.49|17.7|17.49|17.56|111700
1140138|924|FFBC|2013-12-23|17.36|17.53|17.24|17.53|324800
1140139|924|FFBC|2013-12-20|17.03|17.33|16.95|17.22|807500
1140140|924|FFBC|2013-12-19|17.14|17.16|16.89|16.95|233600
1140141|924|FFBC|2013-12-18|16.53|17.16|16.24|17.14|446400
1140142|924|FFBC|2013-12-17|16.69|16.75|16.5|16.56|351500
1140143|924|FFBC|2013-12-16|16.62|16.73|16.5|16.73|219600
1140144|924|FFBC|2013-12-13|16.52|16.68|16.4|16.53|296500
1140145|924|FFBC|2013-12-12|16.4|16.6|16.4|16.51|194100
1140146|924|FFBC|2013-12-11|16.49|16.58|16.29|16.42|425100
1140147|924|FFBC|2013-12-10|16.54|16.57|16.41|16.49|535800
1140148|924|FFBC|2013-12-09|16.62|16.65|16.42|16.59|323600
1140149|924|FFBC|2013-12-06|16.6|16.74|16.44|16.63|167700
1140150|924|FFBC|2013-12-05|16.31|16.53|16.28|16.46|294800
1140151|924|FFBC|2013-12-04|16.19|16.49|16.07|16.34|473600
1140152|924|FFBC|2013-12-03|16.12|16.28|16.05|16.23|691000
1140153|924|FFBC|2013-12-02|16.48|16.55|16.12|16.13|144100
1130337|916|FCNCA|2014-01-17|221.26|222.44|219.74|221.44|5000
1130338|916|FCNCA|2014-01-16|221.4|222.4|219.29|219.96|5400
1130339|916|FCNCA|2014-01-15|218.19|222|218.19|221.2|5800
1130340|916|FCNCA|2014-01-14|222.24|222.24|219.01|219.07|9300
1130341|916|FCNCA|2014-01-13|221.09|222.87|219.38|220.8|8900
1130342|916|FCNCA|2014-01-10|221.58|221.58|219.71|221.26|4300
1130343|916|FCNCA|2014-01-09|219.23|221.06|219.1|220.37|9200
1130344|916|FCNCA|2014-01-08|220.13|221.34|218|219.09|16500
1130345|916|FCNCA|2014-01-07|222.79|222.99|220.75|222|10300
1130346|916|FCNCA|2014-01-06|223.28|223.28|219.23|221.1|12600
1130347|916|FCNCA|2014-01-03|222.48|222.48|219|220.72|11200
1130348|916|FCNCA|2014-01-02|222.81|222.81|217.97|221.63|9800
1130349|916|FCNCA|2013-12-31|222.36|222.69|221.75|222.63|5000
1130350|916|FCNCA|2013-12-30|222.99|222.99|220.64|221.4|10800
1130351|916|FCNCA|2013-12-27|223.99|224|222.7|223.07|3300
1130352|916|FCNCA|2013-12-26|222.63|223.65|222.31|222.88|5800
1130353|916|FCNCA|2013-12-24|223.04|224.45|223.04|223.5|2100
1130354|916|FCNCA|2013-12-23|225.84|225.85|222.05|223.5|25500
1154324|937|FSFG|2014-01-10|22.71|22.71|22.71|22.71|0
1154325|937|FSFG|2014-01-09|22.71|22.71|22.71|22.71|500
1154326|937|FSFG|2014-01-08|22.84|22.85|22.84|22.85|700
1154327|937|FSFG|2014-01-07|22.85|22.85|22.85|22.85|0
1154328|937|FSFG|2014-01-06|22.85|22.85|22.85|22.85|0
1154329|937|FSFG|2014-01-03|22.85|22.85|22.85|22.85|0
1154330|937|FSFG|2014-01-02|22.85|22.85|22.85|22.85|0
1154331|937|FSFG|2013-12-31|22.2|22.85|22.2|22.85|200
1154332|937|FSFG|2013-12-30|22.78|22.8|22.78|22.8|1200
1154333|937|FSFG|2013-12-27|22.84|22.84|22.84|22.84|0
1154334|937|FSFG|2013-12-26|22.84|22.84|22.84|22.84|0
1154335|937|FSFG|2013-12-24|22.84|22.84|22.84|22.84|0
1154336|937|FSFG|2013-12-23|22.77|22.85|22.77|22.84|8400
1154337|937|FSFG|2013-12-20|22.83|22.83|22.83|22.83|100
1154338|937|FSFG|2013-12-19|22.85|22.85|22.85|22.85|0
1154339|937|FSFG|2013-12-18|22.84|22.85|22.84|22.85|900
1154340|937|FSFG|2013-12-17|22.79|22.8|22.79|22.8|1800
1154341|937|FSFG|2013-12-16|22.51|22.51|22.51|22.51|0
1154342|937|FSFG|2013-12-13|22.62|22.85|22.51|22.51|1400
1154343|937|FSFG|2013-12-12|22.85|22.85|22.69|22.7|3300
1154344|937|FSFG|2013-12-11|22.85|23.84|22.85|22.95|5300
1154345|937|FSFG|2013-12-10|22.6|22.85|22.6|22.85|3000
1154346|937|FSFG|2013-12-09|22.55|22.55|22.55|22.55|100
1154347|937|FSFG|2013-12-06|22.75|22.85|22.75|22.85|5500
1154348|937|FSFG|2013-12-05|22.7|22.76|22.7|22.76|2400
1154349|937|FSFG|2013-12-04|22.45|22.45|22.45|22.45|100
1154350|937|FSFG|2013-12-03|22.7|22.7|22.7|22.7|0
1154351|937|FSFG|2013-12-02|22.7|22.7|22.7|22.7|100
1156931|939|FSLR|2014-01-17|52.02|53.17|51.6|51.88|4047900
1156932|939|FSLR|2014-01-16|52.8|53.65|51.86|52.2|5121200
1156933|939|FSLR|2014-01-15|51.47|52.56|51.35|51.99|3409900
1156934|939|FSLR|2014-01-14|50.12|51.5|50.08|51.05|4564000
1156935|939|FSLR|2014-01-13|51.92|51.98|49.41|49.86|4422500
1156936|939|FSLR|2014-01-10|52.31|52.69|51.38|51.97|2829700
1156937|939|FSLR|2014-01-09|52.03|52.85|51.81|52.11|4159900
1156938|939|FSLR|2014-01-08|52.29|52.89|51.41|51.68|4930200
1156939|939|FSLR|2014-01-07|52.15|53.89|52.06|52.49|6661900
1156940|939|FSLR|2014-01-06|54.25|54.63|51.01|51.26|11791700
1156941|939|FSLR|2014-01-03|57.59|58.3|55.85|56.74|4118700
1156942|939|FSLR|2014-01-02|54.28|57.58|54.01|57.44|5404200
1156943|939|FSLR|2013-12-31|55.85|56.22|54.3|54.64|2809700
1156944|939|FSLR|2013-12-30|55.29|56.34|55.27|55.6|1894300
1156945|939|FSLR|2013-12-27|55.93|56.55|55.02|55.26|1622600
1156946|939|FSLR|2013-12-26|55.57|56.17|55.28|55.68|1755900
1156947|939|FSLR|2013-12-24|54.7|55.89|54.66|55.29|1238300
1156948|939|FSLR|2013-12-23|56.21|56.8|55.48|55.76|2372400
1156949|939|FSLR|2013-12-20|57.13|57.69|55.23|55.87|4958300
1156950|939|FSLR|2013-12-19|55.05|57.37|54.7|56.76|3317400
1156951|939|FSLR|2013-12-18|55.61|56.17|53.45|55.42|4159700
1156952|939|FSLR|2013-12-17|54.59|55.95|54.08|55.51|2924700
1156953|939|FSLR|2013-12-16|54.47|55.5|53.72|54.7|2729800
1156954|939|FSLR|2013-12-13|54.5|55.2|53.48|53.79|3435400
1156955|939|FSLR|2013-12-12|54.07|55.47|53.07|54.39|4248600
1156956|939|FSLR|2013-12-11|56.71|56.9|53.9|54.2|4793800
1156957|939|FSLR|2013-12-10|56.02|57.78|55.73|56.49|5077700
1156958|939|FSLR|2013-12-09|58.03|58.79|55.77|56.07|4466500
1156959|939|FSLR|2013-12-06|60.23|60.48|57.75|58.01|3478100
1156960|939|FSLR|2013-12-05|60.91|61.18|59.56|59.78|3379300
1156961|939|FSLR|2013-12-04|59.14|61.85|59.12|60.8|4390300
1156962|939|FSLR|2013-12-03|59.59|60.48|59|59.62|2329400
1156963|939|FSLR|2013-12-02|59.77|60.49|58.9|59.81|2403300
1152838|935|NBCB|2014-01-17|32.13|32.67|31.31|32.3|45000
1152839|935|NBCB|2014-01-16|32.62|32.84|32.1|32.25|68200
1152840|935|NBCB|2014-01-15|32.48|32.96|32.47|32.59|51700
1152841|935|NBCB|2014-01-14|32.5|32.9|32.24|32.51|60500
1152842|935|NBCB|2014-01-13|33.24|33.36|32.13|32.41|89900
1152843|935|NBCB|2014-01-10|32.31|33.5|32.3|33.22|212800
1152844|935|NBCB|2014-01-09|32.66|32.9|32.35|32.56|107300
1152845|935|NBCB|2014-01-08|32.37|32.6|32.06|32.5|69900
1152846|935|NBCB|2014-01-07|32.61|33.03|32.14|32.22|342200
1152847|935|NBCB|2014-01-06|32.04|32.96|32|32.42|121200
1152848|935|NBCB|2014-01-03|32.11|32.25|31.54|32.03|52100
1152849|935|NBCB|2014-01-02|32.28|32.3|31.67|31.9|127900
1152850|935|NBCB|2013-12-31|32.29|33.11|32.01|32.3|53600
1152851|935|NBCB|2013-12-30|32.21|32.55|31.5|32.35|49400
1152852|935|NBCB|2013-12-27|31.72|32.31|31.34|32.09|74400
1152853|935|NBCB|2013-12-26|31.81|32.04|31.35|31.6|79500
1152854|935|NBCB|2013-12-24|31.41|31.95|31.41|31.62|31000
1152855|935|NBCB|2013-12-23|30.92|31.49|30.78|31.42|61100
1152856|935|NBCB|2013-12-20|30.5|30.85|30.4|30.85|282400
1152857|935|NBCB|2013-12-19|30.3|30.76|30.1|30.23|55600
1152858|935|NBCB|2013-12-18|30.25|30.42|30.06|30.38|86400
1152859|935|NBCB|2013-12-17|30|30.41|30|30.25|191000
1152860|935|NBCB|2013-12-16|29|30.02|28.91|30|99300
1152861|935|NBCB|2013-12-13|28.78|29|28.53|28.99|174600
1152862|935|NBCB|2013-12-12|28.83|29.01|28.75|28.83|44400
1152863|935|NBCB|2013-12-11|28.83|29.07|28.47|28.78|66700
1152864|935|NBCB|2013-12-10|29.2|29.23|28.64|28.82|213400
1152865|935|NBCB|2013-12-09|29.12|29.29|29|29.17|71600
1152866|935|NBCB|2013-12-06|28.83|29.35|28.83|29.13|83600
1152867|935|NBCB|2013-12-05|28.28|28.77|28.2|28.74|32400
1152868|935|NBCB|2013-12-04|28.28|28.77|28.2|28.38|20600
1152869|935|NBCB|2013-12-03|28.31|28.5|28.15|28.34|22600
1152870|935|NBCB|2013-12-02|28.93|29|28.29|28.3|32100
1162577|946|FTHI|2014-01-17|20.09|20.09|19.97|19.97|2300
1162578|946|FTHI|2014-01-16|20.05|20.05|20.05|20.05|0
1162579|946|FTHI|2014-01-15|20.06|20.06|20.05|20.05|1400
1162580|946|FTHI|2014-01-14|19.93|19.93|19.93|19.93|0
1162517|945|FTGC|2014-01-17|29.93|29.99|29.9|29.93|5800
1162518|945|FTGC|2014-01-16|30.25|30.25|30.11|30.12|1300
1162519|945|FTGC|2014-01-15|30.02|30.02|30.02|30.02|100
1162520|945|FTGC|2014-01-14|29.91|29.96|29.91|29.95|5600
1162521|945|FTGC|2014-01-13|29.64|29.84|29.64|29.8|12300
1162522|945|FTGC|2014-01-10|29.81|29.81|29.55|29.55|43600
1162523|945|FTGC|2014-01-09|29.52|29.52|29.36|29.36|1000
1162524|945|FTGC|2014-01-08|29.76|29.76|29.76|29.76|0
1162525|945|FTGC|2014-01-07|29.9|29.9|29.76|29.76|3800
1162526|945|FTGC|2014-01-06|29.9|29.91|29.9|29.91|1800
1162527|945|FTGC|2014-01-03|29.67|29.78|29.53|29.78|52300
1162528|945|FTGC|2014-01-02|29.8|29.8|29.65|29.65|5100
1162529|945|FTGC|2013-12-31|30.05|30.05|30.05|30.05|1000
1162530|945|FTGC|2013-12-30|30.35|30.36|30.31|30.31|900
1162531|945|FTGC|2013-12-27|30.4|30.4|30.4|30.4|100
1162532|945|FTGC|2013-12-26|30.59|30.59|30.59|30.59|0
1162533|945|FTGC|2013-12-24|30.52|30.59|30.52|30.59|200
1162534|945|FTGC|2013-12-23|30.59|30.59|30.35|30.4|2200
1162535|945|FTGC|2013-12-20|30.13|30.13|30.13|30.13|0
1162536|945|FTGC|2013-12-19|30.19|30.19|30.13|30.13|15000
1162537|945|FTGC|2013-12-18|30.25|30.25|30.19|30.19|3800
1162538|945|FTGC|2013-12-17|30.13|30.13|30.13|30.13|900
1162539|945|FTGC|2013-12-16|29.98|29.98|29.98|29.98|0
1162540|945|FTGC|2013-12-13|29.98|29.98|29.98|29.98|0
1162541|945|FTGC|2013-12-12|29.98|29.98|29.98|29.98|600
1162542|945|FTGC|2013-12-11|30|30|29.92|30|2300
1162543|945|FTGC|2013-12-10|29.75|29.75|29.75|29.75|0
1162544|945|FTGC|2013-12-09|29.68|29.75|29.68|29.75|1100
1162545|945|FTGC|2013-12-06|29.56|29.56|29.55|29.55|200
1162546|945|FTGC|2013-12-05|29.4|29.47|29.37|29.47|2200
1162547|945|FTGC|2013-12-04|29.39|29.58|29.39|29.52|500
1162548|945|FTGC|2013-12-03|29.33|29.33|29.33|29.33|100
1162549|945|FTGC|2013-12-02|29.51|29.51|29.51|29.51|300
1159543|941|BICK|2014-01-17|23.95|23.95|23.95|23.95|0
1159544|941|BICK|2014-01-16|23.87|23.95|23.86|23.95|2200
1159545|941|BICK|2014-01-15|23.96|24.02|23.91|23.91|800
1159546|941|BICK|2014-01-14|23.69|23.84|23.69|23.84|3700
1159547|941|BICK|2014-01-13|23.83|23.92|23.83|23.92|1200
1159548|941|BICK|2014-01-10|23.68|23.81|23.68|23.8|1000
1159549|941|BICK|2014-01-09|23.63|23.63|23.41|23.41|900
1159550|941|BICK|2014-01-08|23.84|23.84|23.84|23.84|0
1159551|941|BICK|2014-01-07|23.92|23.92|23.81|23.84|800
1159552|941|BICK|2014-01-06|23.75|23.75|23.75|23.75|1200
1159553|941|BICK|2014-01-03|23.99|24.03|23.99|24|1100
1159554|941|BICK|2014-01-02|24.3|24.3|23.99|24.01|3400
1159555|941|BICK|2013-12-31|24.78|24.82|24.75|24.82|1200
1159556|941|BICK|2013-12-30|24.61|24.7|24.58|24.61|4200
1159557|941|BICK|2013-12-27|24.34|24.75|24.34|24.75|6000
1159558|941|BICK|2013-12-26|24.46|24.46|24.4|24.4|1400
1159559|941|BICK|2013-12-24|24.45|24.57|24.43|24.57|3800
1159560|941|BICK|2013-12-23|24.35|24.36|24.32|24.36|3500
1159561|941|BICK|2013-12-20|24.19|24.19|24.14|24.18|4300
1159562|941|BICK|2013-12-19|24.13|24.13|23.96|24.12|2300
1159563|941|BICK|2013-12-18|24.33|24.7|24.17|24.69|2400
1159564|941|BICK|2013-12-17|24.21|24.23|24.21|24.22|700
1159565|941|BICK|2013-12-16|24.34|24.46|24.29|24.46|5600
1159566|941|BICK|2013-12-13|24.13|24.13|24.05|24.11|1500
1159567|941|BICK|2013-12-12|24.31|24.31|24.09|24.1|700
1127750|913|FCFS|2013-12-11|60.34|60.63|59.19|59.36|132900
1127751|913|FCFS|2013-12-10|61.09|61.58|59.72|60.08|186000
1127752|913|FCFS|2013-12-09|62.78|62.78|60.75|61.08|183100
1127753|913|FCFS|2013-12-06|63.01|63.21|62.12|62.38|154400
1127754|913|FCFS|2013-12-05|61.54|62.37|60.13|62.23|205400
1127755|913|FCFS|2013-12-04|61.48|61.68|60.79|61.16|194500
1127756|913|FCFS|2013-12-03|63.17|63.49|61.63|61.75|145600
1127757|913|FCFS|2013-12-02|63.33|63.59|62.14|63.08|139200
1123807|910|FBIZ|2014-01-17|37.5|38|37.5|38|12300
1123808|910|FBIZ|2014-01-16|37.79|37.85|37.72|37.85|14700
1123809|910|FBIZ|2014-01-15|37.85|37.85|37.79|37.81|4400
1123810|910|FBIZ|2014-01-14|37.8|37.85|37.79|37.79|6000
1123811|910|FBIZ|2014-01-13|37.8|37.8|37.74|37.8|2700
1123812|910|FBIZ|2014-01-10|37.77|37.78|37.65|37.65|500
1123813|910|FBIZ|2014-01-09|37.8|37.8|37.71|37.71|700
1123814|910|FBIZ|2014-01-08|37.66|37.85|37.63|37.65|7300
1123815|910|FBIZ|2014-01-07|37.39|37.84|37.39|37.84|12000
1123816|910|FBIZ|2014-01-06|37.59|37.84|37.03|37.48|5500
1123817|910|FBIZ|2014-01-03|37.9|37.9|37.69|37.85|7500
1123818|910|FBIZ|2014-01-02|37.65|37.85|36.79|37.61|10700
1123819|910|FBIZ|2013-12-31|37.65|37.89|37.58|37.63|900
1123820|910|FBIZ|2013-12-30|37.8|37.8|36.89|37.54|4900
1123821|910|FBIZ|2013-12-27|37.64|37.8|37.64|37.8|500
1123822|910|FBIZ|2013-12-26|37.75|37.94|36.76|37.68|14800
1123823|910|FBIZ|2013-12-24|37.54|37.9|37.54|37.87|2700
1123824|910|FBIZ|2013-12-23|37.95|38|37.5|37.93|11600
1123825|910|FBIZ|2013-12-20|38.19|38.19|37.95|38|9500
1123826|910|FBIZ|2013-12-19|38.6|38.6|38.03|38.03|3100
1123827|910|FBIZ|2013-12-18|37.91|38.6|37.91|37.97|3100
1123828|910|FBIZ|2013-12-17|38.22|38.65|37.84|37.85|6800
1123829|910|FBIZ|2013-12-16|37.92|38.29|37.88|38.12|10200
1123830|910|FBIZ|2013-12-13|37.51|37.99|37.51|37.61|3400
1123831|910|FBIZ|2013-12-12|38|38.01|37.5|37.52|6700
1123832|910|FBIZ|2013-12-11|38.06|38.06|37.5|38|21200
1123833|910|FBIZ|2013-12-10|38.21|38.21|38|38.11|6400
1123834|910|FBIZ|2013-12-09|38|38.22|38|38.13|39700
1123835|910|FBIZ|2013-12-06|38.25|38.25|38|38.23|28100
1123836|910|FBIZ|2013-12-05|38.39|38.45|38.18|38.2|6800
1123837|910|FBIZ|2013-12-04|38.37|38.56|38.24|38.41|23100
1123838|910|FBIZ|2013-12-03|38.1|38.38|38.02|38.35|22300
1123839|910|FBIZ|2013-12-02|38.01|38.1|38|38.02|9000
1161799|943|TDIV|2014-01-17|24.62|24.68|24.53|24.62|151800
1161800|943|TDIV|2014-01-16|24.77|24.81|24.64|24.76|109300
1161801|943|TDIV|2014-01-15|24.61|24.8|24.59|24.74|70700
1161802|943|TDIV|2014-01-14|24.16|24.52|24.16|24.49|82500
1161803|943|TDIV|2014-01-13|24.28|24.38|24|24.07|104200
1161804|943|TDIV|2014-01-10|24.25|24.31|24.11|24.25|50000
1161805|943|TDIV|2014-01-09|24.5|24.5|24.07|24.18|79800
1161806|943|TDIV|2014-01-08|24.39|24.4|24.25|24.34|150400
1161807|943|TDIV|2014-01-07|24.35|24.45|24.31|24.42|90100
1161808|943|TDIV|2014-01-06|24.29|24.34|24.19|24.26|71200
1161809|943|TDIV|2014-01-03|24.43|24.43|24.25|24.32|152600
1161810|943|TDIV|2014-01-02|24.54|24.54|24.31|24.32|82500
1161811|943|TDIV|2013-12-31|24.59|24.68|24.54|24.67|64000
1161812|943|TDIV|2013-12-30|24.47|24.57|24.42|24.56|102000
1161813|943|TDIV|2013-12-27|24.77|24.77|24.45|24.52|142200
1161814|943|TDIV|2013-12-26|24.44|24.5|24.39|24.5|59900
1161815|943|TDIV|2013-12-24|24.31|24.4|24.28|24.32|40400
1161816|943|TDIV|2013-12-23|24.15|24.27|24.1|24.27|120700
1161817|943|TDIV|2013-12-20|23.92|24.05|23.9|24.04|105300
1161818|943|TDIV|2013-12-19|23.87|23.9|23.76|23.88|102800
1161819|943|TDIV|2013-12-18|23.68|23.87|23.39|23.87|191300
1161820|943|TDIV|2013-12-17|23.71|23.91|23.7|23.84|66000
1161821|943|TDIV|2013-12-16|23.57|23.82|23.57|23.77|86000
1161822|943|TDIV|2013-12-13|23.61|23.71|23.47|23.47|80500
1161823|943|TDIV|2013-12-12|23.8|23.83|23.63|23.68|107700
1161824|943|TDIV|2013-12-11|24.09|24.1|23.82|23.84|104900
1161825|943|TDIV|2013-12-10|24.04|24.15|24.03|24.08|123600
1161826|943|TDIV|2013-12-09|24.23|24.26|24.11|24.12|90100
1161827|943|TDIV|2013-12-06|24.04|24.18|24.02|24.14|64500
1161828|943|TDIV|2013-12-05|24.03|24.03|23.81|23.85|60000
1161829|943|TDIV|2013-12-04|23.91|24.07|23.83|23.96|72100
1161830|943|TDIV|2013-12-03|23.92|24|23.82|23.94|74300
1161831|943|TDIV|2013-12-02|24.08|24.08|23.86|23.87|106300
1158237|940|FSBK|2014-01-17|8.02|8.24|8.02|8.2|11100
1158238|940|FSBK|2014-01-16|8.1|8.15|7.85|8.15|7800
1158239|940|FSBK|2014-01-15|8.15|8.15|8.11|8.13|3200
1158240|940|FSBK|2014-01-14|8.02|8.16|8.02|8.07|2200
1130355|916|FCNCA|2013-12-20|221.14|224.97|212.45|224.79|32300
1130356|916|FCNCA|2013-12-19|222.14|222.25|220.51|221.19|10300
1130357|916|FCNCA|2013-12-18|217.76|225.6|217.76|224|11000
1130358|916|FCNCA|2013-12-17|222.75|222.75|216|218.52|10700
1130359|916|FCNCA|2013-12-16|220.31|221.5|218.95|220.54|8000
1130360|916|FCNCA|2013-12-13|218.77|220.28|215.6|217.86|7700
1130361|916|FCNCA|2013-12-12|220.23|221.44|217.03|218.22|7600
1130362|916|FCNCA|2013-12-11|219.2|219.2|219.2|219.2|0
1130363|916|FCNCA|2013-12-10|223.9|224.29|221.4|222.31|7900
1130364|916|FCNCA|2013-12-09|226.38|226.75|223.29|224.3|9700
1130365|916|FCNCA|2013-12-06|223.06|229.97|223.06|226.38|8100
1130366|916|FCNCA|2013-12-05|223.66|223.66|220.52|222.13|4900
1130367|916|FCNCA|2013-12-04|224.98|224.98|221.04|223.16|3800
1130368|916|FCNCA|2013-12-03|225.9|225.9|221|222.6|6800
1130369|916|FCNCA|2013-12-02|226.8|227.65|223.93|224.83|6700
1147957|931|INBK|2014-01-17|20.84|21.43|20.69|20.82|10900
1147958|931|INBK|2014-01-16|21.14|21.44|20.9|21.41|13000
1147959|931|INBK|2014-01-15|20.44|21.49|20.44|20.8|31600
1147960|931|INBK|2014-01-14|21.1|21.5|20.65|20.79|8800
1147961|931|INBK|2014-01-13|21.49|22|21.1|21.39|15000
1147962|931|INBK|2014-01-10|22|22|21.4|21.4|10500
1147963|931|INBK|2014-01-09|22.29|22.89|21.87|21.87|13300
1147964|931|INBK|2014-01-08|21.8|22.97|21.51|22|22900
1147965|931|INBK|2014-01-07|22.18|22.38|21.95|22|9700
1147966|931|INBK|2014-01-06|21.39|22.6|21.39|22.01|12400
1147967|931|INBK|2014-01-03|21.59|22.12|21.25|21.42|35500
1147968|931|INBK|2014-01-02|22.5|22.58|21.5|21.95|10100
1147969|931|INBK|2013-12-31|22.88|23.12|22.5|22.5|16300
1147970|931|INBK|2013-12-30|23.2|23.4|22.88|22.88|15200
1147971|931|INBK|2013-12-27|23.44|23.52|23.1|23.2|10100
1147972|931|INBK|2013-12-26|23.6|23.6|23.27|23.52|5400
1147973|931|INBK|2013-12-24|23.45|23.97|22.97|23.7|14900
1147974|931|INBK|2013-12-23|22.53|23.45|22.5|23.33|10800
1147975|931|INBK|2013-12-20|23.18|23.64|22.8|23.29|53200
1147976|931|INBK|2013-12-19|23.2|23.41|22.88|23.41|14100
1147977|931|INBK|2013-12-18|23.06|23.5|22.9|23.27|14500
1147978|931|INBK|2013-12-17|23|23.61|22.88|23.03|15500
1147979|931|INBK|2013-12-16|22.99|23.65|22.69|23.11|14600
1147980|931|INBK|2013-12-13|23.46|23.46|22.5|22.99|11500
1147981|931|INBK|2013-12-12|23.98|23.98|23.02|23.38|1500
1147982|931|INBK|2013-12-11|23.01|23.01|22.5|22.71|5100
1147983|931|INBK|2013-12-10|23.39|23.39|22.64|22.64|1400
1147984|931|INBK|2013-12-09|23.68|23.87|22.88|22.88|12200
1147985|931|INBK|2013-12-06|23.75|24.12|23.6|23.9|13200
1147986|931|INBK|2013-12-05|23.7|23.8|23.5|23.62|8500
1147987|931|INBK|2013-12-04|23.5|23.95|23.5|23.9|4300
1147988|931|INBK|2013-12-03|24.17|24.17|23.1|23.82|6800
1147989|931|INBK|2013-12-02|23.9|24.28|23.7|23.86|42500
1144039|928|SCBT|2014-01-17|64.1|65|63.95|64.9|64300
1144040|928|SCBT|2014-01-16|64.14|64.33|63.19|63.81|53700
1144041|928|SCBT|2014-01-15|64.05|64.81|63.96|64.06|51600
1144042|928|SCBT|2014-01-14|64.6|64.65|63.87|64|95900
1144043|928|SCBT|2014-01-13|65.27|65.67|63.71|64.47|80300
1144044|928|SCBT|2014-01-10|65.2|65.43|64.19|65.3|86500
1144045|928|SCBT|2014-01-09|65.13|65.6|64.62|64.99|45500
1144046|928|SCBT|2014-01-08|64.52|65.05|64.01|64.75|97100
1144047|928|SCBT|2014-01-07|64.42|65.26|64.04|64.53|100700
1144048|928|SCBT|2014-01-06|65.76|66.11|64.15|64.34|70800
1144049|928|SCBT|2014-01-03|65.2|66.03|64.93|65.64|57100
1144050|928|SCBT|2014-01-02|66.11|66.11|64.99|65.21|60700
1144051|928|SCBT|2013-12-31|67.1|67.63|66.22|66.51|49600
1144052|928|SCBT|2013-12-30|67.4|67.4|66.75|66.9|51400
1144053|928|SCBT|2013-12-27|68.63|68.63|66.68|67.07|80000
1144054|928|SCBT|2013-12-26|68.13|68.57|67.56|68.25|53100
1144055|928|SCBT|2013-12-24|67.92|68.69|67.53|67.68|25200
1144056|928|SCBT|2013-12-23|67.95|68.15|67|67.65|73300
1144057|928|SCBT|2013-12-20|66.3|68.08|66.2|67.5|205300
1144058|928|SCBT|2013-12-19|65.88|66.95|65.63|66|84400
1144059|928|SCBT|2013-12-18|64.56|65.89|63.8|65.8|71600
1144060|928|SCBT|2013-12-17|65.42|65.79|63.65|64.29|82200
1144061|928|SCBT|2013-12-16|64.31|65.22|63.83|65.18|72600
1144062|928|SCBT|2013-12-13|64.21|65.33|63.64|64.25|79700
1144063|928|SCBT|2013-12-12|63.04|64.28|62.7|64.13|60900
1144064|928|SCBT|2013-12-11|63.63|64.2|62.08|62.81|69700
1144065|928|SCBT|2013-12-10|64.28|64.87|62.85|63.36|94200
1144066|928|SCBT|2013-12-09|65.65|65.98|64|64.21|53700
1144067|928|SCBT|2013-12-06|65.03|66.28|64.93|65.56|105500
1144068|928|SCBT|2013-12-05|63.71|64.7|63.39|64.33|39200
1159568|941|BICK|2013-12-11|24.76|24.76|24.76|24.76|900
1159569|941|BICK|2013-12-10|24.81|24.98|24.81|24.96|9200
1159570|941|BICK|2013-12-09|25|25.08|25|25.08|500
1159571|941|BICK|2013-12-06|24.75|24.91|24.75|24.9|400
1159572|941|BICK|2013-12-05|24.38|24.53|24.38|24.53|2100
1159573|941|BICK|2013-12-04|24.39|24.39|24.37|24.37|1600
1159574|941|BICK|2013-12-03|24.52|24.52|24.52|24.52|600
1159575|941|BICK|2013-12-02|24.82|24.82|24.65|24.65|2400
1150226|933|FRME|2014-01-17|20.48|20.71|20.43|20.71|260600
1150227|933|FRME|2014-01-16|20.8|21|20.37|20.48|127600
1150228|933|FRME|2014-01-15|20.78|20.96|20.64|20.77|87900
1150229|933|FRME|2014-01-14|20.75|20.76|20.47|20.63|105300
1150230|933|FRME|2014-01-13|21|21|20.38|20.6|148700
1150231|933|FRME|2014-01-10|21.23|21.37|20.9|21|71300
1150232|933|FRME|2014-01-09|21.36|21.38|20.98|21.2|70500
1150233|933|FRME|2014-01-08|21.52|21.75|20.93|21.26|103600
1150234|933|FRME|2014-01-07|21.36|21.73|21.23|21.52|132100
1150235|933|FRME|2014-01-06|21.55|21.95|21.18|21.34|154200
1150236|933|FRME|2014-01-03|22.05|22.28|22.05|22.17|89500
1150237|933|FRME|2014-01-02|22.66|22.66|22.03|22.04|165000
1150238|933|FRME|2013-12-31|22.94|23.11|22.5|22.72|80600
1150239|933|FRME|2013-12-30|23.01|23.02|22.86|22.89|31900
1150240|933|FRME|2013-12-27|23.17|23.22|22.89|23.02|66700
1150241|933|FRME|2013-12-26|22.99|23.19|22.86|23.09|95100
1150242|933|FRME|2013-12-24|23.03|23.35|22.83|22.92|80300
1150243|933|FRME|2013-12-23|22.7|23.07|22.2|22.94|137100
1150244|933|FRME|2013-12-20|21.8|23.02|21.38|22.47|689000
1150245|933|FRME|2013-12-19|21.72|21.93|21.64|21.7|136200
1150246|933|FRME|2013-12-18|21.4|21.75|21.26|21.7|163200
1150247|933|FRME|2013-12-17|21.42|21.6|21.22|21.39|188500
1150248|933|FRME|2013-12-16|21.05|21.48|21.02|21.39|209600
1150249|933|FRME|2013-12-13|21.19|21.21|20.94|21.02|78900
1150250|933|FRME|2013-12-12|20.91|21.33|20.85|21.09|94800
1150251|933|FRME|2013-12-11|21.13|21.13|20.8|20.91|99000
1150252|933|FRME|2013-12-10|21.25|21.48|20.96|21.06|134900
1150253|933|FRME|2013-12-09|21.41|21.61|21.12|21.35|119900
1150254|933|FRME|2013-12-06|21.07|21.49|20.91|21.44|143500
1150255|933|FRME|2013-12-05|20.69|20.99|20.6|20.86|88900
1150256|933|FRME|2013-12-04|20.66|21.04|20.61|20.71|91600
1150257|933|FRME|2013-12-03|20.62|20.9|20.34|20.73|131100
1150258|933|FRME|2013-12-02|21.2|21.33|20.66|20.76|172200
1162581|947|HYLS|2014-01-17|52.17|52.19|52.01|52.17|14500
1162582|947|HYLS|2014-01-16|52.13|52.14|51.97|52.09|17800
1162583|947|HYLS|2014-01-15|52.02|52.1|52|52.09|69400
1162584|947|HYLS|2014-01-14|51.96|52.1|51.8|51.95|70300
1162585|947|HYLS|2014-01-13|51.96|51.96|51.67|51.92|17800
1162586|947|HYLS|2014-01-10|51.96|51.97|51.77|51.94|34700
1162587|947|HYLS|2014-01-09|51.9|51.95|51.86|51.93|29500
1162588|947|HYLS|2014-01-08|51.86|51.87|51.77|51.82|16800
1162589|947|HYLS|2014-01-07|52.35|52.35|51.61|51.8|23900
1162590|947|HYLS|2014-01-06|51.54|51.77|51.54|51.6|99400
1162591|947|HYLS|2014-01-03|51.68|51.71|51.47|51.7|19700
1162592|947|HYLS|2014-01-02|52.07|52.07|51.5|51.5|17000
1162593|947|HYLS|2013-12-31|52.15|52.15|51.54|51.57|6100
1162594|947|HYLS|2013-12-30|52.11|52.11|51.5|51.51|8300
1162595|947|HYLS|2013-12-27|51.6|51.6|51.4|51.54|14300
1162596|947|HYLS|2013-12-26|51.52|51.59|51.39|51.53|15300
1162597|947|HYLS|2013-12-24|51.34|51.49|51.34|51.48|3500
1162598|947|HYLS|2013-12-23|51.78|51.78|51.31|51.48|8900
1162599|947|HYLS|2013-12-20|51.25|51.46|51.23|51.39|16700
1162600|947|HYLS|2013-12-19|51.92|51.92|51.26|51.26|23200
1162601|947|HYLS|2013-12-18|51.57|51.68|51.22|51.68|9300
1162602|947|HYLS|2013-12-17|51.76|51.91|51.55|51.83|9400
1162603|947|HYLS|2013-12-16|51.9|51.9|51.7|51.7|15200
1162604|947|HYLS|2013-12-13|51.83|51.87|51.44|51.79|9600
1162605|947|HYLS|2013-12-12|51.52|51.89|51.4|51.78|17500
1162606|947|HYLS|2013-12-11|51.73|51.86|51.53|51.63|4400
1162607|947|HYLS|2013-12-10|51.79|51.79|51.41|51.75|12600
1162608|947|HYLS|2013-12-09|51.78|51.78|51.43|51.68|17000
1162609|947|HYLS|2013-12-06|51.75|51.75|51.53|51.75|48500
1162610|947|HYLS|2013-12-05|51.69|51.72|51.5|51.52|14300
1162611|947|HYLS|2013-12-04|51.7|51.74|51.57|51.57|9300
1162612|947|HYLS|2013-12-03|51.75|51.75|51.55|51.57|10000
1162613|947|HYLS|2013-12-02|51.8|51.8|51.61|51.61|12000
1162158|944|MDIV|2014-01-17|20.85|20.91|20.83|20.86|126900
1162159|944|MDIV|2014-01-16|20.82|20.91|20.82|20.87|143900
1162160|944|MDIV|2014-01-15|20.87|20.89|20.81|20.87|114300
1162161|944|MDIV|2014-01-14|20.73|20.88|20.73|20.84|126900
1158241|940|FSBK|2014-01-13|8.09|8.23|8.02|8.04|3600
1158242|940|FSBK|2014-01-10|7.97|8.41|7.97|8.06|46100
1158243|940|FSBK|2014-01-09|7.87|7.98|7.85|7.86|16200
1158244|940|FSBK|2014-01-08|7.76|7.98|7.75|7.86|17000
1158245|940|FSBK|2014-01-07|7.89|7.89|7.76|7.76|2600
1158246|940|FSBK|2014-01-06|7.99|7.99|7.9|7.9|18700
1158247|940|FSBK|2014-01-03|7.68|8|7.68|7.81|20300
1158248|940|FSBK|2014-01-02|7.85|7.85|7.72|7.72|22300
1158249|940|FSBK|2013-12-31|7.68|7.87|7.65|7.8|5600
1158250|940|FSBK|2013-12-30|7.76|7.9|7.65|7.67|2100
1158251|940|FSBK|2013-12-27|7.58|7.97|7.58|7.69|14300
1158252|940|FSBK|2013-12-26|7.67|7.69|7.53|7.53|1400
1158253|940|FSBK|2013-12-24|7.5|7.69|7.48|7.69|2300
1158254|940|FSBK|2013-12-23|7.62|7.63|7.4|7.52|1700
1158255|940|FSBK|2013-12-20|7.65|7.69|7.45|7.67|64500
1158256|940|FSBK|2013-12-19|7.51|7.67|7.4|7.51|10500
1158257|940|FSBK|2013-12-18|7.45|7.52|7.42|7.52|17400
1158258|940|FSBK|2013-12-17|7.5|7.51|7.4|7.49|26800
1158259|940|FSBK|2013-12-16|7.37|7.52|7.27|7.41|27800
1158260|940|FSBK|2013-12-13|7.4|7.43|7.4|7.4|4000
1158261|940|FSBK|2013-12-12|7.49|7.49|7.4|7.4|7100
1158262|940|FSBK|2013-12-11|7.5|7.5|7.48|7.5|5900
1158263|940|FSBK|2013-12-10|7.5|7.52|7.4|7.5|57000
1158264|940|FSBK|2013-12-09|7.39|7.52|7.38|7.41|7300
1158265|940|FSBK|2013-12-06|7.37|7.4|7.35|7.4|11400
1158266|940|FSBK|2013-12-05|7.52|7.52|7.26|7.46|59100
1158267|940|FSBK|2013-12-04|7.2|7.55|7.17|7.4|26900
1158268|940|FSBK|2013-12-03|7.22|7.22|7.2|7.22|1500
1158269|940|FSBK|2013-12-02|7.07|7.22|7.07|7.22|1000
1117680|904|FNSR|2014-01-17|23.9|23.94|23.3|23.36|1634800
1117681|904|FNSR|2014-01-16|24.04|24.2|23.66|23.86|1717100
1117682|904|FNSR|2014-01-15|24.05|24.19|23.74|24.04|1397800
1117683|904|FNSR|2014-01-14|23.95|24.01|23.26|23.79|1566100
1117684|904|FNSR|2014-01-13|24.08|24.39|23.29|23.43|2407400
1117685|904|FNSR|2014-01-10|24.12|24.16|23.16|23.84|2061800
1117686|904|FNSR|2014-01-09|24.89|25|23.6|23.82|3015000
1117687|904|FNSR|2014-01-08|23.52|24.87|23.52|24.75|2906300
1117688|904|FNSR|2014-01-07|23.44|23.68|23.25|23.55|2246300
1117689|904|FNSR|2014-01-06|23.91|24|23.43|23.46|1548300
1117690|904|FNSR|2014-01-03|24.12|24.62|23.59|23.72|3148300
1117691|904|FNSR|2014-01-02|23.65|23.78|23.06|23.26|1444100
1117692|904|FNSR|2013-12-31|23.67|24.19|23.67|23.92|1077400
1117693|904|FNSR|2013-12-30|23.51|23.89|23.33|23.69|1128500
1117694|904|FNSR|2013-12-27|23.49|23.74|23.36|23.54|838700
1117695|904|FNSR|2013-12-26|23.93|24.08|23.34|23.39|972900
1117696|904|FNSR|2013-12-24|23.29|24.14|23.1|23.86|1254000
1117697|904|FNSR|2013-12-23|23.17|23.34|22.57|23.34|2208300
1117698|904|FNSR|2013-12-20|22.82|23.13|22.72|23|2243200
1117699|904|FNSR|2013-12-19|22.7|23.16|22.6|22.82|1787300
1117700|904|FNSR|2013-12-18|22.52|22.78|22.11|22.65|2935100
1117701|904|FNSR|2013-12-17|21.9|22.74|21.79|22.54|2533700
1117702|904|FNSR|2013-12-16|21.82|22.02|21.67|21.95|1501600
1117703|904|FNSR|2013-12-13|21.69|21.92|21.5|21.81|1739300
1117704|904|FNSR|2013-12-12|21.6|22.08|21.4|21.52|2586900
1117705|904|FNSR|2013-12-11|21.55|21.84|21.21|21.56|3799200
1117706|904|FNSR|2013-12-10|22.18|22.4|21.55|21.56|5262200
1117707|904|FNSR|2013-12-09|21.79|22.98|21.78|22.6|3929600
1117708|904|FNSR|2013-12-06|23.18|23.38|21.8|21.82|11407300
1117709|904|FNSR|2013-12-05|20.67|22.12|20.31|21.76|8934300
1117710|904|FNSR|2013-12-04|19.63|20.69|19.63|20.54|2548700
1117711|904|FNSR|2013-12-03|19.74|19.99|19.48|19.62|1936000
1117712|904|FNSR|2013-12-02|20.65|20.65|19.43|19.8|3630900
1141427|926|FFIN|2014-01-17|63.89|64.71|63.83|64.64|123000
1141428|926|FFIN|2014-01-16|64.66|64.79|63.72|64|98900
1141429|926|FFIN|2014-01-15|65.11|65.3|64.54|64.67|85300
1141430|926|FFIN|2014-01-14|65.43|65.95|64.51|65.1|170100
1141431|926|FFIN|2014-01-13|65.03|65.79|64.49|65.14|123200
1141432|926|FFIN|2014-01-10|66.01|66.23|64.75|65.41|73700
1141433|926|FFIN|2014-01-09|65.7|66.18|65.13|65.88|68500
1141434|926|FFIN|2014-01-08|65.18|66.29|65.02|65.46|157300
1141435|926|FFIN|2014-01-07|64.92|65.87|64.78|65.18|113300
1141436|926|FFIN|2014-01-06|65.81|65.91|64.4|64.51|122100
1141437|926|FFIN|2014-01-03|64.81|65.67|64.67|65.38|83000
1141438|926|FFIN|2014-01-02|66.05|66.06|64.73|64.77|106100
1141439|926|FFIN|2013-12-31|66.12|66.79|66.03|66.11|92900
1141440|926|FFIN|2013-12-30|66.24|66.62|65.74|66.19|51200
1141441|926|FFIN|2013-12-27|66.83|66.92|66.05|66.45|58900
1141442|926|FFIN|2013-12-26|66.67|67|65.96|66.54|38600
1162162|944|MDIV|2014-01-13|20.8|20.88|20.74|20.74|155300
1162163|944|MDIV|2014-01-10|20.74|20.89|20.74|20.89|112500
1162164|944|MDIV|2014-01-09|20.75|20.82|20.67|20.74|153300
1162165|944|MDIV|2014-01-08|20.8|20.83|20.7|20.71|285500
1162166|944|MDIV|2014-01-07|20.75|20.84|20.75|20.8|132400
1162167|944|MDIV|2014-01-06|20.82|20.82|20.75|20.79|85300
1162168|944|MDIV|2014-01-03|20.76|20.81|20.72|20.8|111500
1162169|944|MDIV|2014-01-02|20.86|20.86|20.63|20.69|97700
1162170|944|MDIV|2013-12-31|20.83|20.9|20.77|20.82|247700
1162171|944|MDIV|2013-12-30|20.73|20.8|20.65|20.76|107200
1162172|944|MDIV|2013-12-27|20.9|20.9|20.72|20.81|89100
1162173|944|MDIV|2013-12-26|20.71|20.8|20.7|20.75|103300
1162174|944|MDIV|2013-12-24|20.67|20.79|20.67|20.71|39100
1162175|944|MDIV|2013-12-23|20.59|20.75|20.59|20.68|117100
1162176|944|MDIV|2013-12-20|20.52|20.68|20.48|20.68|143400
1162177|944|MDIV|2013-12-19|20.49|20.5|20.41|20.48|121600
1162178|944|MDIV|2013-12-18|20.4|20.6|20.34|20.58|144800
1162179|944|MDIV|2013-12-17|20.61|20.64|20.53|20.62|208800
1162180|944|MDIV|2013-12-16|20.64|20.67|20.55|20.58|188300
1162181|944|MDIV|2013-12-13|20.51|20.6|20.48|20.59|100600
1162182|944|MDIV|2013-12-12|20.54|20.56|20.45|20.5|113700
1162183|944|MDIV|2013-12-11|20.66|20.69|20.49|20.53|130500
1162184|944|MDIV|2013-12-10|20.67|20.75|20.66|20.71|245200
1162185|944|MDIV|2013-12-09|20.77|20.77|20.61|20.73|119800
1162186|944|MDIV|2013-12-06|20.69|20.7|20.63|20.67|215800
1162187|944|MDIV|2013-12-05|20.62|20.68|20.57|20.61|123800
1162188|944|MDIV|2013-12-04|20.74|20.76|20.61|20.71|295500
1162189|944|MDIV|2013-12-03|20.83|20.83|20.73|20.77|134300
1162190|944|MDIV|2013-12-02|21|21|20.81|20.86|131400
1187387|975|FLOW|2014-01-17|4.03|4.04|4.03|4.03|103900
1187388|975|FLOW|2014-01-16|4.04|4.05|4.03|4.03|93700
1187389|975|FLOW|2014-01-15|4.04|4.05|4.03|4.04|192000
1187390|975|FLOW|2014-01-14|4.04|4.04|4.03|4.04|125600
1187391|975|FLOW|2014-01-13|4.04|4.04|4.03|4.03|201300
1187392|975|FLOW|2014-01-10|4.04|4.04|4.03|4.04|181400
1187393|975|FLOW|2014-01-09|4.05|4.05|4.03|4.03|67800
1187394|975|FLOW|2014-01-08|4.03|4.04|4.03|4.03|82800
1187395|975|FLOW|2014-01-07|4.04|4.05|4.03|4.05|425800
1187396|975|FLOW|2014-01-06|4.04|4.04|4.03|4.03|275900
1187397|975|FLOW|2014-01-03|4.03|4.04|4.03|4.04|265400
1187398|975|FLOW|2014-01-02|4.03|4.05|4.03|4.03|385800
1187399|975|FLOW|2013-12-31|4.02|4.05|4.01|4.03|741600
1187400|975|FLOW|2013-12-30|3.94|3.98|3.94|3.96|193500
1187401|975|FLOW|2013-12-27|3.95|3.95|3.92|3.93|208700
1187402|975|FLOW|2013-12-26|3.94|4|3.92|3.95|373000
1187403|975|FLOW|2013-12-24|3.95|3.97|3.91|3.93|338800
1187404|975|FLOW|2013-12-23|3.94|3.98|3.94|3.95|314900
1187405|975|FLOW|2013-12-20|3.97|3.99|3.9|3.94|1690300
1187406|975|FLOW|2013-12-19|4|4.01|3.97|3.97|475000
1187407|975|FLOW|2013-12-18|4.01|4.04|4|4.02|281700
1187408|975|FLOW|2013-12-17|4|4.02|3.99|3.99|275100
1187409|975|FLOW|2013-12-16|4|4.02|3.99|4.02|1203400
1187410|975|FLOW|2013-12-13|4|4.01|3.99|3.99|323000
1187411|975|FLOW|2013-12-12|3.99|4.01|3.99|4|698400
1187412|975|FLOW|2013-12-11|4|4.01|3.98|3.99|646000
1187413|975|FLOW|2013-12-10|4.01|4.01|4|4|160100
1187414|975|FLOW|2013-12-09|4|4.01|4|4|122300
1187415|975|FLOW|2013-12-06|4.02|4.02|3.99|4.01|296700
1187416|975|FLOW|2013-12-05|3.98|4.01|3.97|4.01|915700
1187417|975|FLOW|2013-12-04|4|4.01|3.98|3.98|964200
1187418|975|FLOW|2013-12-03|4.01|4.02|3.99|4|800900
1187419|975|FLOW|2013-12-02|4.02|4.02|4.01|4.01|136100
1183469|972|FLXS|2014-01-17|28.13|28.43|27.98|28.05|13000
1183470|972|FLXS|2014-01-16|27.43|27.98|27.37|27.98|16900
1183471|972|FLXS|2014-01-15|27.23|27.43|26.83|27.43|11200
1183472|972|FLXS|2014-01-14|26.1|27.54|25.83|27.43|20400
1183473|972|FLXS|2014-01-13|26.55|26.57|25.77|26|46900
1183474|972|FLXS|2014-01-10|27.97|27.97|26.17|26.57|22000
1183475|972|FLXS|2014-01-09|29|29|27.5|27.98|12700
1183476|972|FLXS|2014-01-08|29.84|29.88|28.78|28.94|18000
1183477|972|FLXS|2014-01-07|30.23|30.94|29.76|29.99|14500
1183478|972|FLXS|2014-01-06|30.83|31.15|30.01|30.19|12600
1183479|972|FLXS|2014-01-03|30.54|30.86|30.52|30.65|6700
1183480|972|FLXS|2014-01-02|30.8|30.88|30.48|30.52|8500
1183481|972|FLXS|2013-12-31|30.21|30.98|30.21|30.73|8700
1183482|972|FLXS|2013-12-30|31.06|31.06|29.88|30.28|30400
1183483|972|FLXS|2013-12-27|31.53|31.53|30.59|30.97|13200
1183484|972|FLXS|2013-12-26|30.5|31.65|30.46|31.4|11600
1121713|908|FRBA|2013-12-02|6.05|6.05|6.05|6.05|100
1112632|897|FSC|2014-01-17|9.32|9.38|9.31|9.35|793800
1112633|897|FSC|2014-01-16|9.35|9.36|9.28|9.35|709800
1112634|897|FSC|2014-01-15|9.3|9.38|9.29|9.34|875400
1112635|897|FSC|2014-01-14|9.37|9.39|9.26|9.31|1274500
1112636|897|FSC|2014-01-13|9.38|9.44|9.32|9.38|1692400
1112637|897|FSC|2014-01-10|9.44|9.46|9.36|9.46|1190000
1112638|897|FSC|2014-01-09|9.34|9.45|9.33|9.42|1638100
1112639|897|FSC|2014-01-08|9.3|9.33|9.25|9.32|1383700
1112640|897|FSC|2014-01-07|9.3|9.33|9.25|9.29|1067200
1112641|897|FSC|2014-01-06|9.35|9.35|9.24|9.25|998800
1112642|897|FSC|2014-01-03|9.28|9.32|9.24|9.26|1094700
1112643|897|FSC|2014-01-02|9.25|9.29|9.2|9.23|1465300
1112644|897|FSC|2013-12-31|9.18|9.29|9.15|9.25|1957700
1112645|897|FSC|2013-12-30|9.21|9.27|9.16|9.18|2036200
1112646|897|FSC|2013-12-27|9.2|9.23|9.17|9.21|1257100
1112647|897|FSC|2013-12-26|9.18|9.23|9.17|9.19|1099200
1112648|897|FSC|2013-12-24|9.2|9.22|9.15|9.17|866300
1112649|897|FSC|2013-12-23|9.28|9.32|9.18|9.2|1703400
1112650|897|FSC|2013-12-20|9.11|9.29|9.08|9.25|3542500
1112651|897|FSC|2013-12-19|9.24|9.24|9.12|9.13|1463400
1112652|897|FSC|2013-12-18|9.17|9.25|9.05|9.24|1895800
1112653|897|FSC|2013-12-17|9.13|9.24|9.11|9.18|1956000
1112654|897|FSC|2013-12-16|9.36|9.36|9.17|9.18|1680300
1112655|897|FSC|2013-12-13|9.01|9.24|8.94|9.2|3242800
1112656|897|FSC|2013-12-12|9.08|9.14|9.01|9.01|2022000
1112657|897|FSC|2013-12-11|9.18|9.24|9.07|9.11|2046400
1112658|897|FSC|2013-12-10|9.31|9.32|9.23|9.25|2019300
1112659|897|FSC|2013-12-09|9.36|9.37|9.28|9.34|2135100
1112660|897|FSC|2013-12-06|9.45|9.45|9.32|9.37|1809500
1112661|897|FSC|2013-12-05|9.44|9.45|9.34|9.38|1558800
1112662|897|FSC|2013-12-04|9.36|9.45|9.27|9.43|2048300
1112663|897|FSC|2013-12-03|9.35|9.39|9.27|9.29|2383700
1112664|897|FSC|2013-12-02|9.52|9.55|9.31|9.39|5271400
1131643|917|FCLF|2014-01-17|9.16|9.16|9.16|9.16|300
1131644|917|FCLF|2014-01-16|9.45|9.45|9.45|9.45|0
1131645|917|FCLF|2014-01-15|9.45|9.45|9.45|9.45|0
1131646|917|FCLF|2014-01-14|9.45|9.45|9.45|9.45|200
1131647|917|FCLF|2014-01-13|9.16|9.24|9.16|9.24|600
1131648|917|FCLF|2014-01-10|9.45|9.45|9.45|9.45|0
1131649|917|FCLF|2014-01-09|9.45|9.45|9.45|9.45|0
1131650|917|FCLF|2014-01-08|9.46|9.46|9.45|9.45|800
1131651|917|FCLF|2014-01-07|9.78|9.78|9.78|9.78|0
1131652|917|FCLF|2014-01-06|9.78|9.78|9.78|9.78|0
1131653|917|FCLF|2014-01-03|9.78|9.78|9.78|9.78|0
1131654|917|FCLF|2014-01-02|9.78|9.78|9.78|9.78|200
1131655|917|FCLF|2013-12-31|9.81|9.81|9.8|9.8|5400
1131656|917|FCLF|2013-12-30|9.8|10|9.8|9.8|400
1131657|917|FCLF|2013-12-27|9.79|9.79|9.79|9.79|600
1131658|917|FCLF|2013-12-26|9.79|9.79|9.79|9.79|0
1131659|917|FCLF|2013-12-24|9.79|9.79|9.79|9.79|300
1131660|917|FCLF|2013-12-23|9.75|9.95|9.75|9.95|2100
1131661|917|FCLF|2013-12-20|9.01|9.5|8.97|9.5|4100
1131662|917|FCLF|2013-12-19|9|9.16|9|9.14|600
1131663|917|FCLF|2013-12-18|9.1|9.22|8.99|8.99|2900
1131664|917|FCLF|2013-12-17|9.03|9.09|9.03|9.04|2000
1131665|917|FCLF|2013-12-16|9.1|9.12|8.94|8.98|5200
1131666|917|FCLF|2013-12-13|9.48|9.48|9.48|9.48|0
1131667|917|FCLF|2013-12-12|9.5|9.5|9.48|9.48|400
1131668|917|FCLF|2013-12-11|9.13|9.13|9.13|9.13|0
1131669|917|FCLF|2013-12-10|9.31|9.35|9.13|9.13|1700
1131670|917|FCLF|2013-12-09|9.61|9.75|9.21|9.24|3300
1131671|917|FCLF|2013-12-06|9.5|9.5|9.39|9.5|4100
1131672|917|FCLF|2013-12-05|9.5|9.5|9.5|9.5|300
1131673|917|FCLF|2013-12-04|9.5|9.5|9.47|9.5|1700
1131674|917|FCLF|2013-12-03|9.14|9.5|8.96|9.22|6400
1131675|917|FCLF|2013-12-02|9.25|9.39|9.1|9.28|5100
1153013|936|FNFG|2014-01-17|10.49|10.51|10.4|10.45|2729900
1153014|936|FNFG|2014-01-16|10.49|10.51|10.37|10.46|3519000
1153015|936|FNFG|2014-01-15|10.39|10.55|10.37|10.51|2706200
1153016|936|FNFG|2014-01-14|10.4|10.47|10.38|10.39|4293200
1153017|936|FNFG|2014-01-13|10.25|10.4|10.21|10.33|5172800
1153018|936|FNFG|2014-01-10|10.26|10.27|10.18|10.24|3574700
1153019|936|FNFG|2014-01-09|10.17|10.28|10.16|10.23|6214600
1153020|936|FNFG|2014-01-08|10.09|10.33|10.04|10.32|4409000
1153021|936|FNFG|2014-01-07|10.32|10.35|10.02|10.13|8900300
1153022|936|FNFG|2014-01-06|10.42|10.48|10.3|10.3|2925900
1153023|936|FNFG|2014-01-03|10.39|10.45|10.33|10.4|3604700
1144069|928|SCBT|2013-12-04|64.12|65.27|62.62|63.81|69200
1144070|928|SCBT|2013-12-03|63.76|65.29|63.55|64.23|70000
1144071|928|SCBT|2013-12-02|65.54|65.99|63.89|64.05|91300
1170389|959|QQEW|2014-01-17|36.59|36.64|36.4|36.53|178200
1170390|959|QQEW|2014-01-16|36.59|36.59|36.44|36.57|41000
1170391|959|QQEW|2014-01-15|36.41|36.61|36.4|36.56|52300
1170392|959|QQEW|2014-01-14|35.82|36.37|35.77|36.35|22400
1170393|959|QQEW|2014-01-13|36.31|36.31|35.58|35.68|85700
1170394|959|QQEW|2014-01-10|36.18|36.28|35.95|36.27|52100
1170395|959|QQEW|2014-01-09|36.27|36.29|35.97|36.12|49600
1170396|959|QQEW|2014-01-08|36.2|36.31|36.1|36.26|107400
1170397|959|QQEW|2014-01-07|35.88|36.18|35.88|36.1|157900
1170398|959|QQEW|2014-01-06|35.87|35.91|35.69|35.79|110600
1170399|959|QQEW|2014-01-03|36.08|36.1|35.89|35.95|27600
1170400|959|QQEW|2014-01-02|36.18|36.19|35.93|36.05|99300
1170401|959|QQEW|2013-12-31|36.33|36.4|36.26|36.37|63900
1170402|959|QQEW|2013-12-30|36.15|36.28|36.02|36.23|96700
1170403|959|QQEW|2013-12-27|36.33|36.33|36.07|36.11|242000
1170404|959|QQEW|2013-12-26|36.14|36.17|36.06|36.16|75500
1170405|959|QQEW|2013-12-24|36.02|36.05|35.92|36.05|34100
1170406|959|QQEW|2013-12-23|35.94|35.96|35.79|35.95|60200
1170407|959|QQEW|2013-12-20|35.44|35.77|35.44|35.71|44100
1170408|959|QQEW|2013-12-19|35.41|35.41|35.2|35.4|58100
1170409|959|QQEW|2013-12-18|35.05|35.45|34.52|35.45|73600
1170410|959|QQEW|2013-12-17|35.01|35.18|34.87|35.04|71100
1170411|959|QQEW|2013-12-16|35.07|35.22|34.97|35.03|36200
1170412|959|QQEW|2013-12-13|34.88|34.9|34.77|34.84|20100
1170413|959|QQEW|2013-12-12|34.86|34.86|34.66|34.7|84500
1170414|959|QQEW|2013-12-11|35.31|35.31|34.77|34.82|31100
1170415|959|QQEW|2013-12-10|35.18|35.34|35.18|35.27|22500
1170416|959|QQEW|2013-12-09|35.45|35.45|35.19|35.23|45100
1170417|959|QQEW|2013-12-06|35.25|35.29|35.1|35.22|40800
1170418|959|QQEW|2013-12-05|34.98|34.98|34.75|34.82|131000
1170419|959|QQEW|2013-12-04|34.79|35.01|34.62|34.92|47700
1170420|959|QQEW|2013-12-03|35.06|35.06|34.86|34.95|28600
1170421|959|QQEW|2013-12-02|35.22|35.22|34.99|35.02|50500
1168398|956|QCLN|2014-01-17|19.39|19.4|19.01|19.09|134100
1168399|956|QCLN|2014-01-16|19.06|19.34|19.06|19.32|74000
1168400|956|QCLN|2014-01-15|19.02|19.12|18.93|19.03|51000
1168401|956|QCLN|2014-01-14|18.1|18.74|18.06|18.74|124500
1168402|956|QCLN|2014-01-13|18.63|18.63|17.9|18|158100
1168403|956|QCLN|2014-01-10|18.57|18.64|18.41|18.63|289000
1168404|956|QCLN|2014-01-09|18.81|18.86|18.47|18.56|136200
1168405|956|QCLN|2014-01-08|18.63|18.69|18.42|18.64|190000
1168406|956|QCLN|2014-01-07|18.35|18.52|18.31|18.45|30800
1168407|956|QCLN|2014-01-06|18.49|18.49|18.05|18.1|64600
1168408|956|QCLN|2014-01-03|18.2|18.33|18.04|18.28|74200
1168409|956|QCLN|2014-01-02|17.85|18.13|17.69|18.13|57400
1168410|956|QCLN|2013-12-31|17.96|18|17.86|17.92|33300
1168411|956|QCLN|2013-12-30|17.83|17.95|17.83|17.94|23200
1168412|956|QCLN|2013-12-27|17.84|17.89|17.73|17.76|36200
1168413|956|QCLN|2013-12-26|17.89|17.89|17.73|17.73|105700
1168414|956|QCLN|2013-12-24|17.64|17.77|17.64|17.69|15000
1168415|956|QCLN|2013-12-23|17.55|17.6|17.5|17.53|47300
1168416|956|QCLN|2013-12-20|17.47|17.79|17.32|17.46|43200
1168417|956|QCLN|2013-12-19|17.01|17.41|17.01|17.39|89100
1168418|956|QCLN|2013-12-18|17.2|17.23|16.88|17.22|110400
1168419|956|QCLN|2013-12-17|16.99|17.25|16.87|17.21|47700
1168420|956|QCLN|2013-12-16|16.68|16.98|16.68|16.98|36500
1168421|956|QCLN|2013-12-13|16.69|16.8|16.61|16.69|18500
1168422|956|QCLN|2013-12-12|16.75|16.75|16.52|16.63|47300
1168423|956|QCLN|2013-12-11|17.19|17.19|16.7|16.75|42200
1168424|956|QCLN|2013-12-10|16.84|17.24|16.84|17.13|31100
1168425|956|QCLN|2013-12-09|17.22|17.34|16.94|17|35200
1168426|956|QCLN|2013-12-06|17.48|17.6|17.15|17.21|32200
1168427|956|QCLN|2013-12-05|17.4|17.51|17.32|17.35|32500
1168428|956|QCLN|2013-12-04|17.46|17.57|17.3|17.42|46200
1168429|956|QCLN|2013-12-03|17.31|17.43|17.17|17.35|44700
1168430|956|QCLN|2013-12-02|17.38|17.38|17.08|17.16|47800
1136203|921|FDEF|2014-01-17|25.22|25.42|25.22|25.3|16400
1136204|921|FDEF|2014-01-16|25.41|25.55|24.99|25.21|7400
1136205|921|FDEF|2014-01-15|25.16|25.55|25.16|25.48|7800
1136206|921|FDEF|2014-01-14|24.75|25.1|24.75|25.1|8300
1136207|921|FDEF|2014-01-13|24.76|25.12|24.24|24.45|31200
1136208|921|FDEF|2014-01-10|25.26|25.26|24.56|24.91|19100
1136209|921|FDEF|2014-01-09|25.21|25.46|25.2|25.21|6600
1136210|921|FDEF|2014-01-08|25.62|25.74|25.05|25.17|13600
1136211|921|FDEF|2014-01-07|25.6|25.95|25.57|25.58|5700
1141443|926|FFIN|2013-12-24|66.2|66.81|65.97|66.22|26700
1141444|926|FFIN|2013-12-23|65.29|66.42|64.88|66.33|121500
1141445|926|FFIN|2013-12-20|64.2|65.31|62.71|64.83|398400
1141446|926|FFIN|2013-12-19|64.47|64.8|63.67|63.89|82700
1141447|926|FFIN|2013-12-18|63.38|64.74|62.64|64.74|85900
1141448|926|FFIN|2013-12-17|63.93|63.93|62.68|63.13|68100
1141449|926|FFIN|2013-12-16|62.76|64.05|62.35|63.93|99200
1141450|926|FFIN|2013-12-13|62.89|63.44|62.32|62.62|78400
1141451|926|FFIN|2013-12-12|62.41|63.41|59.74|62.69|74600
1141452|926|FFIN|2013-12-11|63.76|63.9|62.34|62.63|69000
1141453|926|FFIN|2013-12-10|64.54|65.22|63.69|63.84|109000
1141454|926|FFIN|2013-12-09|65.39|65.39|64.3|64.84|108900
1141455|926|FFIN|2013-12-06|65.29|65.89|64.53|65.33|51200
1141456|926|FFIN|2013-12-05|64.13|64.77|63.5|64.52|65200
1141457|926|FFIN|2013-12-04|63.48|65.51|63.45|64.22|73300
1141458|926|FFIN|2013-12-03|65.58|66.14|64.11|64.71|70700
1141459|926|FFIN|2013-12-02|66.5|66.98|65.26|65.65|67700
1129031|914|FCZA|2014-01-17|7.14|7.29|7.14|7.25|11600
1129032|914|FCZA|2014-01-16|7.24|7.48|6.77|7.11|59700
1129033|914|FCZA|2014-01-15|6.98|7.25|6.96|7.15|20300
1129034|914|FCZA|2014-01-14|6.75|7.09|6.75|6.92|46300
1129035|914|FCZA|2014-01-13|6.76|6.79|6.71|6.74|11600
1129036|914|FCZA|2014-01-10|6.61|6.75|6.61|6.75|8800
1129037|914|FCZA|2014-01-09|6.6|6.62|6.6|6.61|2800
1129038|914|FCZA|2014-01-08|6.62|6.67|6.6|6.65|2200
1129039|914|FCZA|2014-01-07|6.65|6.69|6.59|6.61|5400
1129040|914|FCZA|2014-01-06|6.6|6.68|6.6|6.63|8800
1129041|914|FCZA|2014-01-03|6.52|6.73|6.52|6.6|3700
1129042|914|FCZA|2014-01-02|6.53|6.71|6.53|6.57|4700
1129043|914|FCZA|2013-12-31|6.58|6.73|6.52|6.52|7800
1129044|914|FCZA|2013-12-30|6.58|6.59|6.45|6.53|13000
1129045|914|FCZA|2013-12-27|6.52|6.64|6.52|6.59|4600
1129046|914|FCZA|2013-12-26|6.6|6.66|6.5|6.62|7100
1129047|914|FCZA|2013-12-24|6.73|6.73|6.65|6.65|2600
1129048|914|FCZA|2013-12-23|6.4|6.67|6.4|6.44|20000
1129049|914|FCZA|2013-12-20|6.28|6.8|6.28|6.28|32000
1129050|914|FCZA|2013-12-19|6.3|6.44|6.3|6.42|10800
1129051|914|FCZA|2013-12-18|6.41|6.49|6.25|6.25|20300
1129052|914|FCZA|2013-12-17|6.42|6.47|6.34|6.35|4100
1129053|914|FCZA|2013-12-16|6.35|6.65|6.35|6.46|5600
1129054|914|FCZA|2013-12-13|6.18|6.48|6.16|6.32|13900
1129055|914|FCZA|2013-12-12|6.24|6.36|6.18|6.19|22800
1129056|914|FCZA|2013-12-11|6.3|6.62|6.19|6.19|30900
1129057|914|FCZA|2013-12-10|6.5|6.5|6.18|6.27|29700
1129058|914|FCZA|2013-12-09|6.5|6.5|6.31|6.42|5600
1129059|914|FCZA|2013-12-06|6.63|6.66|6.19|6.27|14600
1129060|914|FCZA|2013-12-05|6.68|6.82|6.65|6.65|6200
1129061|914|FCZA|2013-12-04|6.7|6.7|6.7|6.7|400
1129062|914|FCZA|2013-12-03|6.63|6.77|6.62|6.62|2500
1129063|914|FCZA|2013-12-02|6.55|6.75|6.55|6.65|4100
1151532|934|FMBI|2014-01-17|17.06|17.26|16.8|17.17|273000
1151533|934|FMBI|2014-01-16|17.25|17.48|16.93|17.12|224500
1151534|934|FMBI|2014-01-15|17.3|17.54|17.3|17.37|349800
1151535|934|FMBI|2014-01-14|17.17|17.28|17.01|17.22|156100
1151536|934|FMBI|2014-01-13|17.34|17.5|16.92|17.09|316600
1151537|934|FMBI|2014-01-10|17.5|17.5|17.15|17.37|508000
1151538|934|FMBI|2014-01-09|17.48|17.64|17.31|17.52|305000
1151539|934|FMBI|2014-01-08|17.24|17.54|17.22|17.43|651600
1151540|934|FMBI|2014-01-07|17.58|17.75|17.49|17.62|223400
1151541|934|FMBI|2014-01-06|17.55|17.62|17.37|17.46|320900
1151542|934|FMBI|2014-01-03|17.47|17.64|17.38|17.52|254900
1151543|934|FMBI|2014-01-02|17.48|17.67|17.29|17.46|372500
1151544|934|FMBI|2013-12-31|17.62|17.72|17.48|17.53|380700
1151545|934|FMBI|2013-12-30|17.93|17.99|17.63|17.64|284600
1151546|934|FMBI|2013-12-27|17.86|18|17.73|17.89|204200
1151547|934|FMBI|2013-12-26|17.8|17.9|17.68|17.79|346000
1151548|934|FMBI|2013-12-24|17.96|18.17|17.77|17.79|144000
1151549|934|FMBI|2013-12-23|17.5|17.96|17.49|17.87|511700
1151550|934|FMBI|2013-12-20|17.3|17.49|17.25|17.48|1281700
1151551|934|FMBI|2013-12-19|17.5|17.62|17.24|17.33|469800
1151552|934|FMBI|2013-12-18|17.35|17.67|17.08|17.51|532000
1151553|934|FMBI|2013-12-17|17.6|17.6|17.25|17.35|271400
1151554|934|FMBI|2013-12-16|17.39|17.73|17.3|17.58|455000
1151555|934|FMBI|2013-12-13|17.63|17.72|17.27|17.34|551700
1151556|934|FMBI|2013-12-12|17.45|17.78|17.32|17.57|448100
1151557|934|FMBI|2013-12-11|17.76|17.81|17.41|17.45|352100
1151558|934|FMBI|2013-12-10|17.96|18.04|17.66|17.71|252900
1151559|934|FMBI|2013-12-09|18.32|18.36|17.92|18.05|279100
1153024|936|FNFG|2014-01-02|10.58|10.65|10.4|10.4|3103400
1153025|936|FNFG|2013-12-31|10.51|10.66|10.5|10.62|1800100
1153026|936|FNFG|2013-12-30|10.54|10.62|10.52|10.55|2080800
1153027|936|FNFG|2013-12-27|10.53|10.58|10.48|10.55|2304400
1153028|936|FNFG|2013-12-26|10.53|10.6|10.49|10.51|2162300
1153029|936|FNFG|2013-12-24|10.46|10.56|10.33|10.53|1081900
1153030|936|FNFG|2013-12-23|10.48|10.51|10.4|10.43|5445600
1153031|936|FNFG|2013-12-20|10.25|10.48|10.17|10.42|9130000
1153032|936|FNFG|2013-12-19|10.7|10.73|10.21|10.22|15807500
1153033|936|FNFG|2013-12-18|10.7|10.8|10.59|10.79|2100500
1153034|936|FNFG|2013-12-17|10.78|10.79|10.64|10.67|1959500
1153035|936|FNFG|2013-12-16|10.73|10.85|10.63|10.77|2930500
1153036|936|FNFG|2013-12-13|10.78|10.85|10.62|10.72|1432700
1153037|936|FNFG|2013-12-12|10.67|10.81|10.67|10.75|1877800
1153038|936|FNFG|2013-12-11|10.85|10.91|10.68|10.7|2331800
1153039|936|FNFG|2013-12-10|10.92|11.02|10.84|10.85|1441400
1153040|936|FNFG|2013-12-09|10.93|11.03|10.9|10.97|2615000
1153041|936|FNFG|2013-12-06|11|11.08|10.89|10.96|2593300
1153042|936|FNFG|2013-12-05|10.89|10.96|10.81|10.92|1824000
1153043|936|FNFG|2013-12-04|10.84|10.96|10.78|10.94|2886400
1153044|936|FNFG|2013-12-03|10.95|10.96|10.79|10.86|2757600
1153045|936|FNFG|2013-12-02|11|11.11|10.88|10.95|3878800
1174307|962|FTSL|2014-01-17|49.85|49.91|49.76|49.83|333600
1174308|962|FTSL|2014-01-16|49.92|49.92|49.76|49.8|140700
1174309|962|FTSL|2014-01-15|49.85|49.89|49.75|49.83|126900
1174310|962|FTSL|2014-01-14|49.77|49.89|49.76|49.8|238200
1174311|962|FTSL|2014-01-13|49.79|49.85|49.75|49.79|48000
1174312|962|FTSL|2014-01-10|49.69|49.84|49.69|49.8|29800
1174313|962|FTSL|2014-01-09|49.84|49.84|49.67|49.74|43500
1174314|962|FTSL|2014-01-08|49.67|49.8|49.67|49.78|21800
1174315|962|FTSL|2014-01-07|49.77|49.77|49.67|49.75|23200
1174316|962|FTSL|2014-01-06|49.6|49.7|49.6|49.68|27700
1174317|962|FTSL|2014-01-03|49.66|49.66|49.54|49.65|15200
1174318|962|FTSL|2014-01-02|49.67|49.68|49.58|49.65|150600
1174319|962|FTSL|2013-12-31|49.54|49.66|49.52|49.61|25300
1174320|962|FTSL|2013-12-30|49.59|49.6|49.51|49.6|31700
1174321|962|FTSL|2013-12-27|49.56|49.57|49.52|49.57|31800
1174322|962|FTSL|2013-12-26|49.44|49.55|49.44|49.54|6300
1174323|962|FTSL|2013-12-24|49.43|49.59|49.43|49.47|18000
1174324|962|FTSL|2013-12-23|49.4|49.55|49.4|49.53|23100
1174325|962|FTSL|2013-12-20|49.33|49.53|49.33|49.53|24300
1174326|962|FTSL|2013-12-19|49.53|49.53|49.49|49.49|8900
1174327|962|FTSL|2013-12-18|49.54|49.54|49.45|49.51|48400
1174328|962|FTSL|2013-12-17|49.63|49.65|49.57|49.63|141700
1174329|962|FTSL|2013-12-16|49.57|49.64|49.54|49.61|30200
1174330|962|FTSL|2013-12-13|49.52|49.64|49.52|49.61|9300
1174331|962|FTSL|2013-12-12|49.59|49.59|49.55|49.59|19700
1174332|962|FTSL|2013-12-11|49.58|49.6|49.53|49.57|14200
1174333|962|FTSL|2013-12-10|49.53|49.58|49.52|49.57|61000
1174334|962|FTSL|2013-12-09|49.57|49.57|49.5|49.57|25200
1174335|962|FTSL|2013-12-06|49.55|49.56|49.5|49.55|17000
1174336|962|FTSL|2013-12-05|49.57|49.58|49.53|49.56|24800
1174337|962|FTSL|2013-12-04|49.57|49.58|49.52|49.56|34500
1174338|962|FTSL|2013-12-03|49.58|49.58|49.52|49.57|26300
1174339|962|FTSL|2013-12-02|49.58|49.59|49.52|49.52|14300
1173001|961|QTEC|2014-01-17|35.94|36.02|35.79|35.91|303100
1173002|961|QTEC|2014-01-16|36.05|36.05|35.95|36|16500
1173003|961|QTEC|2014-01-15|35.77|36.13|35.77|36.1|69200
1173004|961|QTEC|2014-01-14|35.04|35.65|35.04|35.63|23200
1173005|961|QTEC|2014-01-13|35.4|35.48|34.8|34.88|48200
1173006|961|QTEC|2014-01-10|35.34|35.44|35.19|35.37|55600
1173007|961|QTEC|2014-01-09|35.67|35.67|35.13|35.26|61400
1173008|961|QTEC|2014-01-08|35.36|35.55|35.36|35.49|18200
1173009|961|QTEC|2014-01-07|35|35.25|35|35.19|62700
1173010|961|QTEC|2014-01-06|35.05|35.05|34.75|34.83|52500
1173011|961|QTEC|2014-01-03|35.09|35.09|34.83|35.01|12800
1173012|961|QTEC|2014-01-02|35.26|35.26|34.94|35.03|34800
1173013|961|QTEC|2013-12-31|35.26|35.45|35.26|35.42|19500
1173014|961|QTEC|2013-12-30|35.17|35.3|35.13|35.26|42100
1173015|961|QTEC|2013-12-27|35.29|35.29|35.14|35.15|9900
1173016|961|QTEC|2013-12-26|35.23|35.23|35.13|35.16|11700
1173017|961|QTEC|2013-12-24|35.03|35.15|35.03|35.15|7300
1173018|961|QTEC|2013-12-23|35.02|35.08|34.91|35.02|23400
1173019|961|QTEC|2013-12-20|34.4|34.81|34.4|34.79|18900
1173020|961|QTEC|2013-12-19|34.51|34.51|34.25|34.37|30300
1173021|961|QTEC|2013-12-18|34.29|34.53|33.84|34.49|44700
1173022|961|QTEC|2013-12-17|34.15|34.46|34.09|34.31|27400
1173023|961|QTEC|2013-12-16|34.02|34.22|34.01|34.11|15700
1183485|972|FLXS|2013-12-24|29.85|30.54|29.48|30.45|8100
1183486|972|FLXS|2013-12-23|29.1|30.35|28.85|30.29|11600
1183487|972|FLXS|2013-12-20|27.81|29.08|27.54|28.96|40300
1183488|972|FLXS|2013-12-19|27.69|27.85|27.6|27.67|7800
1183489|972|FLXS|2013-12-18|27.64|27.81|27.55|27.64|14600
1183490|972|FLXS|2013-12-17|27.7|27.84|27.42|27.76|15800
1183491|972|FLXS|2013-12-16|27.6|27.7|27.41|27.68|15000
1183492|972|FLXS|2013-12-13|27.6|27.67|27.42|27.6|11700
1183493|972|FLXS|2013-12-12|27.6|27.69|27.47|27.47|7300
1183494|972|FLXS|2013-12-11|27.34|27.74|27.34|27.6|16800
1183495|972|FLXS|2013-12-10|27.59|27.74|27.3|27.38|8400
1183496|972|FLXS|2013-12-09|27.53|27.75|27.53|27.57|7400
1183497|972|FLXS|2013-12-06|27.18|27.74|27.18|27.6|4900
1183498|972|FLXS|2013-12-05|26.68|27.22|26.32|27.01|10800
1183499|972|FLXS|2013-12-04|26.41|27.02|26.36|26.75|9100
1183500|972|FLXS|2013-12-03|26.52|26.81|26.24|26.4|9700
1183501|972|FLXS|2013-12-02|27.62|27.7|26.56|26.58|10300
1155625|938|FSGI|2014-01-17|2.14|2.29|2.14|2.17|59600
1155626|938|FSGI|2014-01-16|2.1|2.16|2.1|2.15|54200
1155627|938|FSGI|2014-01-15|2.11|2.17|2.07|2.09|125700
1155628|938|FSGI|2014-01-14|2.06|2.13|2.06|2.12|55500
1155629|938|FSGI|2014-01-13|2.07|2.1|2.03|2.07|128500
1155630|938|FSGI|2014-01-10|2.15|2.16|2.07|2.09|83000
1155631|938|FSGI|2014-01-09|2.2|2.23|2.11|2.14|67900
1155632|938|FSGI|2014-01-08|2.22|2.24|2.13|2.18|73100
1155633|938|FSGI|2014-01-07|2.17|2.24|2.13|2.23|60500
1155634|938|FSGI|2014-01-06|2.25|2.25|2.16|2.17|88400
1155635|938|FSGI|2014-01-03|2.24|2.33|2.17|2.23|40400
1155636|938|FSGI|2014-01-02|2.28|2.35|2.21|2.24|145200
1155637|938|FSGI|2013-12-31|2.34|2.38|2.23|2.3|116100
1155638|938|FSGI|2013-12-30|2.38|2.39|2.29|2.32|41700
1155639|938|FSGI|2013-12-27|2.35|2.4|2.25|2.39|131900
1155640|938|FSGI|2013-12-26|2.34|2.4|2.24|2.35|123300
1155641|938|FSGI|2013-12-24|2.41|2.41|2.25|2.34|46200
1155642|938|FSGI|2013-12-23|2.34|2.64|2.22|2.4|196600
1155643|938|FSGI|2013-12-20|2.4|2.4|2.21|2.32|778700
1155644|938|FSGI|2013-12-19|2.39|2.47|2.39|2.4|156700
1155645|938|FSGI|2013-12-18|2.34|2.45|2.3|2.4|320900
1155646|938|FSGI|2013-12-17|2.23|2.34|2.12|2.34|287200
1155647|938|FSGI|2013-12-16|2.08|2.25|2.08|2.24|360900
1155648|938|FSGI|2013-12-13|2.04|2.06|2.03|2.06|47300
1155649|938|FSGI|2013-12-12|2.01|2.06|2|2.03|48800
1155650|938|FSGI|2013-12-11|2.03|2.06|2|2.01|49900
1155651|938|FSGI|2013-12-10|2.07|2.07|1.99|2.02|67300
1155652|938|FSGI|2013-12-09|2.06|2.08|2.03|2.06|61200
1155653|938|FSGI|2013-12-06|2.05|2.09|2.05|2.07|70000
1155654|938|FSGI|2013-12-05|2.03|2.03|1.99|2.02|64700
1155655|938|FSGI|2013-12-04|2.08|2.1|2.01|2.04|58700
1155656|938|FSGI|2013-12-03|2.08|2.1|2.01|2.08|95400
1155657|938|FSGI|2013-12-02|2.08|2.1|2.02|2.07|84100
1170382|958|RDVY|2014-01-17|20|20.07|20|20.07|300
1170383|958|RDVY|2014-01-16|20.11|20.11|20.05|20.09|6800
1170384|958|RDVY|2014-01-15|20.17|20.2|20.17|20.2|2600
1170385|958|RDVY|2014-01-14|19.94|20.02|19.94|20.02|500
1170386|958|RDVY|2014-01-13|20.05|20.15|20|20|2300
1170387|958|RDVY|2014-01-10|21.02|21.02|20.05|20.14|4200
1170388|958|RDVY|2014-01-09|20.05|20.05|20.05|20.05|200
1162807|948|YDIV|2014-01-17|20.11|20.11|19.62|19.9|4500
1162808|948|YDIV|2014-01-16|20.1|20.12|20.1|20.12|2900
1162809|948|YDIV|2014-01-15|20.07|20.13|20.07|20.13|2000
1162810|948|YDIV|2014-01-14|20.21|20.21|20.16|20.16|500
1162811|948|YDIV|2014-01-13|20.32|20.32|20.1|20.1|19500
1162812|948|YDIV|2014-01-10|20.17|20.29|20.17|20.29|3000
1162813|948|YDIV|2014-01-09|20.18|20.18|20.08|20.12|1800
1162814|948|YDIV|2014-01-08|20.04|20.19|20.04|20.11|2800
1162815|948|YDIV|2014-01-07|20.27|20.27|20.12|20.12|1700
1162816|948|YDIV|2014-01-06|20.15|20.15|20.15|20.15|400
1162817|948|YDIV|2014-01-03|20.2|20.25|20.2|20.25|1200
1162818|948|YDIV|2014-01-02|20.3|20.3|20.13|20.15|700
1162819|948|YDIV|2013-12-31|20.39|20.42|20.39|20.42|2800
1162820|948|YDIV|2013-12-30|20.25|20.34|20.25|20.3|2100
1162821|948|YDIV|2013-12-27|20.27|20.27|20.14|20.14|900
1162822|948|YDIV|2013-12-26|20.51|20.51|20.51|20.51|600
1162823|948|YDIV|2013-12-24|20.36|20.47|20.31|20.43|1500
1162824|948|YDIV|2013-12-23|20.46|20.46|20.05|20.08|8100
1162825|948|YDIV|2013-12-20|20.17|20.21|19.97|20.21|7200
1162826|948|YDIV|2013-12-19|20.08|20.15|20.06|20.15|7500
1162827|948|YDIV|2013-12-18|20.11|20.31|19.74|20|10300
1162828|948|YDIV|2013-12-17|20.66|20.71|20.66|20.71|1600
1162829|948|YDIV|2013-12-16|20.59|20.71|20.59|20.65|1600
1162830|948|YDIV|2013-12-13|20.61|20.62|20.51|20.6|4700
1162831|948|YDIV|2013-12-12|20.65|20.65|20.65|20.65|0
1162832|948|YDIV|2013-12-11|20.69|20.7|20.65|20.65|8900
1162833|948|YDIV|2013-12-10|20.79|21.75|20.74|20.8|4300
1162834|948|YDIV|2013-12-09|20.65|20.79|20.65|20.79|22800
1162835|948|YDIV|2013-12-06|20.51|20.66|20.51|20.66|700
1162836|948|YDIV|2013-12-05|20.5|20.56|20.24|20.47|5500
1162837|948|YDIV|2013-12-04|20.65|20.68|20.35|20.43|4600
1162838|948|YDIV|2013-12-03|20.57|20.66|20.57|20.66|5800
1162839|948|YDIV|2013-12-02|20.76|20.76|20.63|20.65|3900
1177783|966|FMER|2014-01-17|22.33|22.76|22.17|22.56|867300
1177784|966|FMER|2014-01-16|22.43|22.5|22.12|22.29|902200
1177785|966|FMER|2014-01-15|22.49|22.63|22.32|22.53|669700
1177786|966|FMER|2014-01-14|22.43|22.43|22.1|22.37|749700
1177787|966|FMER|2014-01-13|22.6|22.76|22.13|22.27|1045600
1177788|966|FMER|2014-01-10|22.74|22.81|22.49|22.72|1404700
1177789|966|FMER|2014-01-09|22.41|22.72|22.39|22.7|1294800
1177790|966|FMER|2014-01-08|22.21|22.42|21.89|22.29|1220600
1177791|966|FMER|2014-01-07|21.8|22.54|21.77|22.17|1964200
1177792|966|FMER|2014-01-06|21.76|21.91|21.58|21.62|947900
1177793|966|FMER|2014-01-03|21.69|21.79|21.48|21.73|885400
1177794|966|FMER|2014-01-02|22.11|22.19|21.72|21.72|925200
1177795|966|FMER|2013-12-31|22.15|22.3|22.11|22.23|703500
1177796|966|FMER|2013-12-30|22.31|22.38|22.09|22.18|553200
1177797|966|FMER|2013-12-27|22.32|22.55|22.27|22.34|603300
1177798|966|FMER|2013-12-26|22.27|22.59|22.23|22.23|683000
1177799|966|FMER|2013-12-24|22.19|22.39|22.11|22.17|309500
1177800|966|FMER|2013-12-23|21.72|22.15|21.7|22.1|1366100
1177801|966|FMER|2013-12-20|21.62|21.96|21.41|21.65|4623300
1177802|966|FMER|2013-12-19|21.95|22.08|21.49|21.49|1028500
1177803|966|FMER|2013-12-18|21.74|22.02|21.35|22.02|1424300
1177804|966|FMER|2013-12-17|21.94|21.94|21.49|21.67|1515400
1177805|966|FMER|2013-12-16|22.07|22.27|21.76|22.01|1358000
1177806|966|FMER|2013-12-13|22.15|22.3|21.79|21.91|1005300
1177807|966|FMER|2013-12-12|21.85|22.34|21.75|22.17|1231400
1177808|966|FMER|2013-12-11|22.42|22.55|21.8|21.88|1237400
1177809|966|FMER|2013-12-10|22.87|22.98|22.4|22.45|981300
1177810|966|FMER|2013-12-09|23.15|23.4|22.94|22.97|689100
1177811|966|FMER|2013-12-06|22.85|23.21|22.84|23.13|796100
1177812|966|FMER|2013-12-05|22.36|22.58|22.32|22.56|637800
1177813|966|FMER|2013-12-04|22.37|22.75|22.23|22.42|858500
1177814|966|FMER|2013-12-03|22.71|22.89|22.28|22.48|684900
1177815|966|FMER|2013-12-02|22.99|23.2|22.77|22.79|667900
1198194|984|FORR|2014-01-17|38.91|38.97|37.96|38.06|19800
1198195|984|FORR|2014-01-16|39.32|39.92|38.66|38.85|18500
1198196|984|FORR|2014-01-15|39.06|39.96|39.06|39.62|36900
1198197|984|FORR|2014-01-14|39.34|39.92|39.28|39.42|22700
1198198|984|FORR|2014-01-13|39.24|39.97|38.97|39.41|43200
1198199|984|FORR|2014-01-10|38.95|39.73|38.82|39.54|53900
1198200|984|FORR|2014-01-09|38.13|39|37.81|38.93|42300
1198201|984|FORR|2014-01-08|37.48|38.1|37.18|37.97|47100
1198202|984|FORR|2014-01-07|37.2|37.63|37.03|37.48|45600
1198203|984|FORR|2014-01-06|37.83|37.96|37.3|37.37|68600
1198204|984|FORR|2014-01-03|37.55|38.25|37.55|37.91|41200
1198205|984|FORR|2014-01-02|38.26|38.26|37.5|37.58|136000
1198206|984|FORR|2013-12-31|38.71|38.84|38.19|38.26|49400
1198207|984|FORR|2013-12-30|39.14|39.5|38.24|38.62|70600
1198208|984|FORR|2013-12-27|39.48|39.55|38.81|39.27|51900
1198209|984|FORR|2013-12-26|38.97|39.51|38.56|39.28|39000
1198210|984|FORR|2013-12-24|39.84|39.84|39.41|39.53|11000
1198211|984|FORR|2013-12-23|39.81|40.78|39.34|39.71|48600
1198212|984|FORR|2013-12-20|38.19|40|37.69|39.69|156300
1198213|984|FORR|2013-12-19|39.29|39.39|37.75|38.02|28900
1198214|984|FORR|2013-12-18|37.56|39.35|37.37|39.3|55000
1198215|984|FORR|2013-12-17|37.46|37.8|37.06|37.41|47300
1198216|984|FORR|2013-12-16|37.71|37.83|37.24|37.77|31300
1198217|984|FORR|2013-12-13|37.54|37.84|37.13|37.64|15900
1198218|984|FORR|2013-12-12|37.29|37.84|37|37.42|25500
1198219|984|FORR|2013-12-11|37.8|37.8|37.21|37.34|27300
1198220|984|FORR|2013-12-10|38.4|38.42|37.69|37.95|51600
1198221|984|FORR|2013-12-09|38.38|38.49|37.7|38.47|37400
1198222|984|FORR|2013-12-06|38.25|38.99|38.25|38.66|13200
1198223|984|FORR|2013-12-05|38.17|38.42|37.64|37.9|20100
1198224|984|FORR|2013-12-04|38.03|38.1|37.62|37.94|20500
1198225|984|FORR|2013-12-03|37.94|38.99|37.52|37.74|47100
1198226|984|FORR|2013-12-02|39.89|39.89|37.75|37.91|26400
1136212|921|FDEF|2014-01-06|26|26|25.56|25.57|12100
1136213|921|FDEF|2014-01-03|25.79|26|25.55|25.81|20900
1136214|921|FDEF|2014-01-02|25.81|25.83|25.5|25.77|32500
1136215|921|FDEF|2013-12-31|26|26.39|25.81|25.97|13300
1136216|921|FDEF|2013-12-30|26.44|26.52|25.87|25.99|15000
1136217|921|FDEF|2013-12-27|26.72|26.88|26.34|26.66|8300
1136218|921|FDEF|2013-12-26|26.75|27.17|26.2|26.59|21300
1136219|921|FDEF|2013-12-24|26.74|27.25|26.73|27.07|7000
1136220|921|FDEF|2013-12-23|26.55|27.15|26.48|26.99|13700
1136221|921|FDEF|2013-12-20|25.43|26.64|25.43|26.47|60200
1136222|921|FDEF|2013-12-19|25.61|25.94|25.22|25.3|12800
1136223|921|FDEF|2013-12-18|25.25|25.84|24.87|25.69|35300
1136224|921|FDEF|2013-12-17|25.22|25.52|25.1|25.14|2600
1136225|921|FDEF|2013-12-16|25.39|25.7|25.18|25.44|12400
1136226|921|FDEF|2013-12-13|25.32|25.67|25.11|25.22|28500
1136227|921|FDEF|2013-12-12|25.09|25.48|24.91|25.29|17600
1136228|921|FDEF|2013-12-11|25.83|26.03|25.04|25.2|35000
1136229|921|FDEF|2013-12-10|25.93|26.07|25.81|25.85|15800
1136230|921|FDEF|2013-12-09|26.06|26.14|25.81|26.05|11000
1136231|921|FDEF|2013-12-06|26.19|26.4|26.06|26.06|8300
1136232|921|FDEF|2013-12-05|26.15|26.34|26|26.01|7700
1136233|921|FDEF|2013-12-04|26.05|26.56|26|26.35|29400
1136234|921|FDEF|2013-12-03|26.16|26.45|26.05|26.15|8000
1136235|921|FDEF|2013-12-02|27.01|27.01|26.05|26.27|13400
1160493|942|FTCS|2014-01-17|33.61|33.67|33.58|33.58|12200
1160494|942|FTCS|2014-01-16|33.56|33.66|33.56|33.62|4200
1160495|942|FTCS|2014-01-15|33.58|33.64|33.58|33.63|6800
1160496|942|FTCS|2014-01-14|33.26|33.49|33.26|33.45|19300
1160497|942|FTCS|2014-01-13|33.59|33.64|33.15|33.15|13000
1160498|942|FTCS|2014-01-10|33.55|33.63|33.49|33.6|19400
1160499|942|FTCS|2014-01-09|33.57|33.62|33.48|33.54|15200
1160500|942|FTCS|2014-01-08|33.45|33.46|33.33|33.41|21600
1160501|942|FTCS|2014-01-07|33.4|33.5|33.4|33.46|3500
1160502|942|FTCS|2014-01-06|33.55|33.55|33.23|33.27|12100
1160503|942|FTCS|2014-01-03|33.46|33.5|33.37|33.46|10400
1160504|942|FTCS|2014-01-02|33.64|33.64|33.33|33.4|6900
1160505|942|FTCS|2013-12-31|33.68|33.73|33.64|33.73|20000
1160506|942|FTCS|2013-12-30|33.55|33.63|33.5|33.62|17500
1160507|942|FTCS|2013-12-27|33.64|33.64|33.53|33.63|7800
1160508|942|FTCS|2013-12-26|33.51|33.59|33.51|33.58|7000
1160509|942|FTCS|2013-12-24|33.28|33.4|33.28|33.4|900
1160510|942|FTCS|2013-12-23|33.11|33.29|33.11|33.25|12900
1160511|942|FTCS|2013-12-20|33|33.26|33|33.04|5500
1160512|942|FTCS|2013-12-19|33.01|33.05|32.96|33.04|16800
1160513|942|FTCS|2013-12-18|32.59|33.06|32.51|33.06|7700
1160514|942|FTCS|2013-12-17|32.73|32.73|32.57|32.63|8800
1160515|942|FTCS|2013-12-16|32.67|32.75|32.67|32.74|13800
1160516|942|FTCS|2013-12-13|32.5|32.63|32.5|32.63|5200
1160517|942|FTCS|2013-12-12|32.61|32.68|32.59|32.59|4700
1160518|942|FTCS|2013-12-11|33|33|32.77|32.78|10000
1160519|942|FTCS|2013-12-10|33.17|33.17|33.02|33.09|11100
1160520|942|FTCS|2013-12-09|33.38|33.38|33.17|33.23|24300
1160521|942|FTCS|2013-12-06|33.04|33.25|33.04|33.19|18100
1160522|942|FTCS|2013-12-05|32.91|32.91|32.79|32.79|1800
1160523|942|FTCS|2013-12-04|32.95|33.12|32.77|32.93|6900
1160524|942|FTCS|2013-12-03|33.06|33.16|33.06|33.07|10600
1160525|942|FTCS|2013-12-02|33.29|33.37|33.2|33.2|14500
1149263|932|FIBK|2014-01-17|26.85|27.18|26.76|26.81|69300
1149264|932|FIBK|2014-01-16|27.39|27.83|26.86|26.88|91000
1149265|932|FIBK|2014-01-15|27.15|27.66|27.11|27.29|136000
1149266|932|FIBK|2014-01-14|26.8|27.33|26.8|27.21|90400
1149267|932|FIBK|2014-01-13|27.25|27.37|26.66|26.79|104100
1149268|932|FIBK|2014-01-10|27.47|27.71|27.17|27.41|54100
1149269|932|FIBK|2014-01-09|27.61|28.12|27.29|27.41|185700
1149270|932|FIBK|2014-01-08|28.04|28.21|27.32|27.39|192000
1149271|932|FIBK|2014-01-07|27.76|28.2|27.56|28.06|124400
1149272|932|FIBK|2014-01-06|28.03|28.21|27.61|27.72|122800
1149273|932|FIBK|2014-01-03|28.04|28.14|27.78|28|93300
1149274|932|FIBK|2014-01-02|28.34|28.34|27.62|27.98|106100
1149275|932|FIBK|2013-12-31|28.59|28.71|28.22|28.37|98000
1149276|932|FIBK|2013-12-30|28.83|28.92|28.5|28.51|47600
1149277|932|FIBK|2013-12-27|29.11|29.14|28.69|28.9|61300
1149278|932|FIBK|2013-12-26|29.39|29.5|28.82|28.96|46000
1149279|932|FIBK|2013-12-24|28.84|29.53|28.79|29.21|146000
1149280|932|FIBK|2013-12-23|28.34|29.11|27.92|28.99|153400
1149281|932|FIBK|2013-12-20|27.02|28.16|26.95|28.15|219100
1149282|932|FIBK|2013-12-19|27.48|27.48|27.02|27.05|54000
1149283|932|FIBK|2013-12-18|26.98|27.48|26.63|27.47|72700
1151560|934|FMBI|2013-12-06|18.13|18.43|18.06|18.32|295400
1151561|934|FMBI|2013-12-05|17.63|17.92|17.6|17.9|200600
1151562|934|FMBI|2013-12-04|17.69|17.92|17.49|17.69|227200
1151563|934|FMBI|2013-12-03|17.9|17.98|17.57|17.74|313700
1151564|934|FMBI|2013-12-02|18.32|18.45|17.92|17.96|228200
1165464|952|FTLB|2014-01-17|20.09|20.09|20.01|20.01|1100
1165465|952|FTLB|2014-01-16|20.05|20.05|20.05|20.05|0
1165466|952|FTLB|2014-01-15|20.02|20.05|20.02|20.05|1000
1165467|952|FTLB|2014-01-14|20.02|20.02|20.02|20.02|0
1165468|952|FTLB|2014-01-13|20.04|20.04|20.04|20.04|100
1165469|952|FTLB|2014-01-10|20.02|20.02|20.02|20.02|5500
1135561|920|FBNK|2014-01-17|15.55|15.94|15.47|15.49|8500
1135562|920|FBNK|2014-01-16|15.98|15.98|15.44|15.58|12200
1135563|920|FBNK|2014-01-15|15.95|16.1|15.68|15.98|14700
1135564|920|FBNK|2014-01-14|15.49|15.91|15.49|15.91|13200
1135565|920|FBNK|2014-01-13|15.48|15.61|15.35|15.46|25000
1135566|920|FBNK|2014-01-10|15.38|15.57|15.27|15.57|17100
1135567|920|FBNK|2014-01-09|15.65|15.68|15.26|15.33|29400
1135568|920|FBNK|2014-01-08|15.55|15.62|15.5|15.56|10200
1135569|920|FBNK|2014-01-07|15.42|15.59|15.42|15.52|12500
1135570|920|FBNK|2014-01-06|15.74|15.86|15.3|15.33|32600
1135571|920|FBNK|2014-01-03|16.1|16.1|15.56|15.69|18500
1135572|920|FBNK|2014-01-02|16.19|16.19|15.95|16.12|24300
1135573|920|FBNK|2013-12-31|16.18|16.2|15.95|16.12|13600
1135574|920|FBNK|2013-12-30|16.18|16.2|16.09|16.13|13000
1135575|920|FBNK|2013-12-27|16.12|16.19|15.97|16.18|8200
1135576|920|FBNK|2013-12-26|16.29|16.29|15.95|16.05|11400
1135577|920|FBNK|2013-12-24|16.18|16.38|15.77|16.32|7200
1135578|920|FBNK|2013-12-23|16.18|16.5|16.07|16.33|23500
1135579|920|FBNK|2013-12-20|15.48|16.2|15.48|16.14|77500
1135580|920|FBNK|2013-12-19|15.73|15.73|15.41|15.41|10100
1135581|920|FBNK|2013-12-18|15.18|15.8|15.1|15.79|18200
1135582|920|FBNK|2013-12-17|15.37|15.37|15|15.12|13300
1135583|920|FBNK|2013-12-16|15.53|15.53|15.05|15.39|24500
1135584|920|FBNK|2013-12-13|15.26|15.57|15.26|15.43|21500
1135585|920|FBNK|2013-12-12|15.25|15.42|15.2|15.25|10300
1135586|920|FBNK|2013-12-11|15.76|15.96|15.32|15.33|12400
1135587|920|FBNK|2013-12-10|16.26|16.26|15.66|15.79|26600
1135588|920|FBNK|2013-12-09|16.16|16.4|15.93|16.33|31800
1135589|920|FBNK|2013-12-06|16.16|16.37|16.14|16.16|20800
1135590|920|FBNK|2013-12-05|16.18|16.18|15.83|16|26500
1135591|920|FBNK|2013-12-04|16.3|16.38|16.04|16.23|68900
1135592|920|FBNK|2013-12-03|16.54|16.64|16.11|16.31|29900
1135593|920|FBNK|2013-12-02|16.93|16.97|16.53|16.58|11800
1137509|922|FFBH|2014-01-17|8.22|8.22|8.15|8.21|7800
1137510|922|FFBH|2014-01-16|8.14|8.2|8.14|8.2|7900
1137511|922|FFBH|2014-01-15|8.29|8.46|8.11|8.14|9300
1137512|922|FFBH|2014-01-14|8.5|8.51|8.25|8.47|16300
1137513|922|FFBH|2014-01-13|8.5|8.69|8.5|8.51|6900
1137514|922|FFBH|2014-01-10|8.6|8.64|8.55|8.59|3400
1137515|922|FFBH|2014-01-09|8.61|8.91|8.49|8.55|5700
1137516|922|FFBH|2014-01-08|8.86|8.86|8.68|8.68|7300
1137517|922|FFBH|2014-01-07|8.86|8.86|8.7|8.82|3700
1137518|922|FFBH|2014-01-06|8.95|8.99|8.7|8.85|4300
1137519|922|FFBH|2014-01-03|8.69|8.8|8.65|8.8|6100
1137520|922|FFBH|2014-01-02|8.6|8.97|8.6|8.72|2600
1137521|922|FFBH|2013-12-31|8.66|9|8.65|8.7|8900
1137522|922|FFBH|2013-12-30|8.62|8.83|8.6|8.75|6300
1137523|922|FFBH|2013-12-27|8.78|8.84|8.65|8.66|16400
1137524|922|FFBH|2013-12-26|8.83|8.92|8.53|8.76|1900
1137525|922|FFBH|2013-12-24|8.9|8.9|8.83|8.83|800
1137526|922|FFBH|2013-12-23|8.77|8.77|8.65|8.75|5900
1137527|922|FFBH|2013-12-20|8.8|8.98|8.65|8.65|54400
1137528|922|FFBH|2013-12-19|8.89|8.98|8.75|8.75|4200
1137529|922|FFBH|2013-12-18|8.84|8.97|8.75|8.97|2400
1137530|922|FFBH|2013-12-17|8.85|8.92|8.77|8.78|1900
1137531|922|FFBH|2013-12-16|9.09|9.13|8.86|8.98|5600
1137532|922|FFBH|2013-12-13|9.05|9.05|8.95|9.05|2700
1137533|922|FFBH|2013-12-12|8.86|9.11|8.86|8.9|4300
1137534|922|FFBH|2013-12-11|9.17|9.24|8.84|8.91|14300
1137535|922|FFBH|2013-12-10|9.29|9.31|9.05|9.2|21800
1137536|922|FFBH|2013-12-09|9.22|9.39|8.75|9.36|14400
1137537|922|FFBH|2013-12-06|8.92|9.35|8.71|9.17|10700
1137538|922|FFBH|2013-12-05|8.77|9.4|8.77|8.84|32200
1137539|922|FFBH|2013-12-04|8.78|8.87|8.75|8.77|4700
1137540|922|FFBH|2013-12-03|8.91|9.25|8.76|8.8|36200
1137541|922|FFBH|2013-12-02|9.2|9.3|8.75|8.91|49400
1189432|977|FFIC|2014-01-17|20.1|20.33|20|20.13|30700
1149284|932|FIBK|2013-12-17|27.39|27.97|26.81|26.89|85400
1149285|932|FIBK|2013-12-16|27.04|27.62|27.03|27.52|74900
1149286|932|FIBK|2013-12-13|27.22|27.41|26.95|27.03|62100
1149287|932|FIBK|2013-12-12|26.93|27.3|26.93|27.1|63400
1149288|932|FIBK|2013-12-11|27.4|27.54|26.88|27|79400
1149289|932|FIBK|2013-12-10|27.49|27.99|27.22|27.27|117200
1149290|932|FIBK|2013-12-09|27.82|27.82|27|27.49|187400
1149291|932|FIBK|2013-12-06|26.74|27.79|26.7|27.74|181000
1149292|932|FIBK|2013-12-05|26.65|26.98|26.47|26.53|42600
1149293|932|FIBK|2013-12-04|26.74|27.39|26.48|26.7|82500
1149294|932|FIBK|2013-12-03|26.84|27.27|26.5|26.87|154900
1149295|932|FIBK|2013-12-02|28|28|26.95|26.95|94100
1163548|950|CU|2014-01-17|22.5|22.63|22.44|22.55|5800
1163549|950|CU|2014-01-16|22.39|22.72|22.16|22.61|20300
1163550|950|CU|2014-01-15|21.59|22.21|21.59|22.19|8100
1163551|950|CU|2014-01-14|21.28|21.64|21.28|21.5|8800
1163552|950|CU|2014-01-13|21.41|21.59|21.01|21.43|23400
1163553|950|CU|2014-01-10|21.14|21.47|21.11|21.38|9700
1163554|950|CU|2014-01-09|21.33|21.33|21.03|21.21|7700
1163555|950|CU|2014-01-08|21.5|21.56|21.39|21.43|5500
1163556|950|CU|2014-01-07|21.76|21.76|21.43|21.43|17200
1163557|950|CU|2014-01-06|22.01|22.01|21.5|21.7|26300
1163558|950|CU|2014-01-03|22.26|22.34|21.74|22.2|20600
1163559|950|CU|2014-01-02|22.26|22.41|22.18|22.29|24400
1163560|950|CU|2013-12-31|22.14|22.51|22.1|22.27|46400
1163561|950|CU|2013-12-30|22.13|22.24|21.99|22.23|29300
1163562|950|CU|2013-12-27|21.58|22|21.58|21.99|14100
1163563|950|CU|2013-12-26|21.74|21.74|21.25|21.4|10600
1163564|950|CU|2013-12-24|21.21|21.47|21.12|21.47|9600
1163565|950|CU|2013-12-23|21.27|21.79|20.9|21.18|27300
1163566|950|CU|2013-12-20|20.96|21.38|20.96|21.24|16200
1163567|950|CU|2013-12-19|20.87|21.1|20.72|20.97|28700
1163568|950|CU|2013-12-18|20.59|20.89|20.59|20.82|4700
1163569|950|CU|2013-12-17|20.7|20.86|20.69|20.69|6900
1163570|950|CU|2013-12-16|20.8|21|20.75|20.77|32000
1163571|950|CU|2013-12-13|20.54|20.78|20.51|20.78|6100
1163572|950|CU|2013-12-12|20.61|20.88|20.43|20.64|13300
1163573|950|CU|2013-12-11|20.87|20.9|20.52|20.65|11100
1163574|950|CU|2013-12-10|21.19|21.25|20.88|20.88|14300
1163575|950|CU|2013-12-09|20.8|20.99|20.8|20.89|2500
1163576|950|CU|2013-12-06|20.96|21.25|20.79|20.79|3800
1163577|950|CU|2013-12-05|20.32|20.77|20.32|20.71|45800
1163578|950|CU|2013-12-04|20.63|20.77|20.49|20.77|24300
1163579|950|CU|2013-12-03|20.73|20.77|20.55|20.57|5500
1163580|950|CU|2013-12-02|21.17|21.17|20.75|20.75|9200
1204466|990|FMI|2014-01-17|34|34.02|30.19|30.44|733600
1204467|990|FMI|2014-01-16|34.6|35.2|31.61|33.41|660400
1204468|990|FMI|2014-01-15|31|34.47|30.79|34.25|1004300
1204469|990|FMI|2014-01-14|27.8|31.25|27.02|30.65|1059500
1204470|990|FMI|2014-01-13|24.28|27.9|23.9|26.86|607900
1204471|990|FMI|2014-01-10|24.05|24.26|22.9|24.2|197700
1204472|990|FMI|2014-01-09|24.91|25.44|23.98|24.29|162200
1204473|990|FMI|2014-01-08|25.08|25.17|24.31|24.67|143200
1204474|990|FMI|2014-01-07|23.61|25.25|23.6|25|294500
1204475|990|FMI|2014-01-06|22.87|23.94|22.7|23.6|103800
1204476|990|FMI|2014-01-03|23.05|23.2|22.53|22.87|76100
1204477|990|FMI|2014-01-02|23.59|23.68|22.33|22.9|215900
1204478|990|FMI|2013-12-31|23.26|24.19|23|23.82|156200
1204479|990|FMI|2013-12-30|25|25|23.07|23.28|243600
1204480|990|FMI|2013-12-27|24.72|25.17|24.55|24.85|79700
1204481|990|FMI|2013-12-26|25.23|25.25|24.41|24.65|85800
1204482|990|FMI|2013-12-24|24.34|25.25|24.22|25.23|65100
1204483|990|FMI|2013-12-23|24.33|24.99|23.93|24.39|93200
1204484|990|FMI|2013-12-20|23.47|25.18|23.14|24.14|1246900
1204485|990|FMI|2013-12-19|24.35|24.51|23.36|23.54|156600
1204486|990|FMI|2013-12-18|24.89|25.18|24.07|24.27|252200
1204487|990|FMI|2013-12-17|23.56|24.62|23.02|23.89|229400
1204488|990|FMI|2013-12-16|23.44|23.93|22.88|23.12|202000
1204489|990|FMI|2013-12-13|23.16|23.45|22.51|23.14|135700
1204490|990|FMI|2013-12-12|23.43|23.67|22.58|23.25|139200
1204491|990|FMI|2013-12-11|23.99|23.99|21.72|23.69|341700
1204492|990|FMI|2013-12-10|23.06|23.06|22|22.59|244700
1204493|990|FMI|2013-12-09|24.95|25.7|22.4|23.06|405700
1204494|990|FMI|2013-12-06|24.52|24.84|23.44|24.61|203200
1204495|990|FMI|2013-12-05|22.92|24.74|22.88|24.33|189300
1204496|990|FMI|2013-12-04|22.35|22.91|21.76|22.76|474800
1204497|990|FMI|2013-12-03|23|23.5|22.24|22.88|296900
1204498|990|FMI|2013-12-02|24.99|25.36|23.02|23.25|257500
1165470|953|QABA|2014-01-17|35.35|35.71|35.35|35.69|36900
1165471|953|QABA|2014-01-16|35.77|36.06|35.28|35.45|12300
1165472|953|QABA|2014-01-15|35.68|35.83|35.68|35.8|54300
1165473|953|QABA|2014-01-14|35.53|35.62|35.23|35.58|34000
1165474|953|QABA|2014-01-13|36.02|36.02|35.15|35.38|19400
1165475|953|QABA|2014-01-10|35.83|35.83|35.56|35.71|12600
1165476|953|QABA|2014-01-09|36.11|36.11|35.7|35.79|25400
1165477|953|QABA|2014-01-08|35.61|35.77|35.46|35.65|204100
1165478|953|QABA|2014-01-07|35.54|35.87|35.34|35.69|14300
1165479|953|QABA|2014-01-06|36.05|36.05|35.35|35.49|11300
1165480|953|QABA|2014-01-03|36.02|36.27|35.48|35.55|9900
1165481|953|QABA|2014-01-02|36.23|36.23|35.63|35.7|14100
1165482|953|QABA|2013-12-31|36.86|36.86|36.11|36.22|14000
1165483|953|QABA|2013-12-30|36.44|36.44|36.13|36.23|7400
1165484|953|QABA|2013-12-27|36.8|36.8|36.22|36.45|7600
1165485|953|QABA|2013-12-26|37.18|37.18|36.46|36.57|8300
1165486|953|QABA|2013-12-24|36.57|36.65|36.54|36.59|6200
1165487|953|QABA|2013-12-23|36.19|36.45|36.12|36.42|20200
1165488|953|QABA|2013-12-20|35.83|36.03|35.59|36.01|26500
1165489|953|QABA|2013-12-19|35.89|35.89|35.44|35.48|20300
1165490|953|QABA|2013-12-18|35.22|35.61|33.95|35.61|7300
1165491|953|QABA|2013-12-17|35.94|36.06|35.02|35.25|17300
1165492|953|QABA|2013-12-16|35.49|35.49|35.49|35.49|0
1165493|953|QABA|2013-12-13|35.53|35.53|34.8|35.04|6500
1165494|953|QABA|2013-12-12|35.13|35.18|34.78|35.1|7300
1165495|953|QABA|2013-12-11|35.23|35.3|34.67|34.67|8900
1165496|953|QABA|2013-12-10|35.65|35.7|35.1|35.11|8400
1165497|953|QABA|2013-12-09|36.17|36.17|35.47|35.47|11400
1165498|953|QABA|2013-12-06|35.85|35.97|35.65|35.82|5900
1165499|953|QABA|2013-12-05|35.14|35.22|34.89|35.22|6200
1165500|953|QABA|2013-12-04|35.32|35.37|34.8|35.09|17300
1165501|953|QABA|2013-12-03|35.91|35.91|34.83|35.09|5500
1165502|953|QABA|2013-12-02|36.03|36.03|35.37|35.37|7600
1167349|955|GRID|2014-01-17|38.25|38.25|38.06|38.07|1200
1167350|955|GRID|2014-01-16|37.84|38.09|37.58|38.06|1600
1167351|955|GRID|2014-01-15|37.68|37.87|37.5|37.83|800
1167352|955|GRID|2014-01-14|37.54|37.54|37.54|37.54|300
1167353|955|GRID|2014-01-13|37|37|36.89|36.89|4900
1167354|955|GRID|2014-01-10|37|37|36.89|36.89|500
1167355|955|GRID|2014-01-09|36.31|36.31|36.31|36.31|0
1167356|955|GRID|2014-01-08|36.31|36.31|36.31|36.31|300
1167357|955|GRID|2014-01-07|35.87|36.29|35.87|35.98|5900
1167358|955|GRID|2014-01-06|36.17|36.17|36.11|36.11|400
1167359|955|GRID|2014-01-03|36.23|36.23|35.78|35.79|3400
1167360|955|GRID|2014-01-02|36.06|36.06|36.06|36.06|0
1167361|955|GRID|2013-12-31|36.06|36.06|36.06|36.06|0
1167362|955|GRID|2013-12-30|35.92|36.07|35.92|36.06|1500
1167363|955|GRID|2013-12-27|36.21|36.21|36.13|36.21|1200
1167364|955|GRID|2013-12-26|36.31|36.31|35.79|35.79|1800
1167365|955|GRID|2013-12-24|35.55|35.55|35.55|35.55|0
1167366|955|GRID|2013-12-23|35.47|35.57|35.47|35.55|2400
1167367|955|GRID|2013-12-20|35.43|35.44|35.43|35.44|1300
1167368|955|GRID|2013-12-19|34.91|34.91|34.91|34.91|100
1167369|955|GRID|2013-12-18|34.74|35|34.74|34.89|2200
1167370|955|GRID|2013-12-17|34.46|34.91|34.46|34.62|900
1167371|955|GRID|2013-12-16|34.65|34.87|34.65|34.87|1000
1167372|955|GRID|2013-12-13|34.3|34.3|34.3|34.3|200
1167373|955|GRID|2013-12-12|34.25|34.25|34.25|34.25|300
1167374|955|GRID|2013-12-11|35.06|35.06|35.06|35.06|0
1167375|955|GRID|2013-12-10|34.75|35.06|34.75|35.06|700
1167376|955|GRID|2013-12-09|35.18|35.18|35.07|35.07|400
1167377|955|GRID|2013-12-06|35.17|35.17|35.17|35.17|200
1167378|955|GRID|2013-12-05|34.69|34.69|34.69|34.69|100
1167379|955|GRID|2013-12-04|34.97|34.97|34.65|34.65|900
1167380|955|GRID|2013-12-03|35.37|35.37|34.85|34.85|1000
1167381|955|GRID|2013-12-02|35.49|35.53|35.48|35.5|3200
1164506|951|PLTM|2014-01-17|12.65|12.78|12.63|12.78|12600
1164507|951|PLTM|2014-01-16|12.45|12.58|12.45|12.53|2600
1164508|951|PLTM|2014-01-15|12.33|12.4|12.3|12.31|3300
1164509|951|PLTM|2014-01-14|12.68|12.68|12.33|12.41|2400
1164510|951|PLTM|2014-01-13|12.39|12.62|12.24|12.52|7400
1164511|951|PLTM|2014-01-10|12.17|12.42|12.11|12.42|2500
1164512|951|PLTM|2014-01-09|12.15|12.16|12.08|12.08|3800
1164513|951|PLTM|2014-01-08|12.68|12.69|12.18|12.28|11300
1164514|951|PLTM|2014-01-07|12.81|12.88|12.75|12.81|3500
1164515|951|PLTM|2014-01-06|12.76|12.89|12.76|12.89|8800
1164516|951|PLTM|2014-01-03|12.53|12.67|12.47|12.67|5700
1164517|951|PLTM|2014-01-02|12.58|12.58|12.39|12.39|2100
1173024|961|QTEC|2013-12-13|33.84|33.92|33.8|33.88|8900
1173025|961|QTEC|2013-12-12|33.88|33.88|33.58|33.58|8500
1173026|961|QTEC|2013-12-11|34.32|34.32|33.79|33.83|22100
1173027|961|QTEC|2013-12-10|34.24|34.34|34.14|34.3|12400
1173028|961|QTEC|2013-12-09|34.29|34.3|34.18|34.18|31800
1173029|961|QTEC|2013-12-06|34.18|34.2|34.11|34.18|5700
1173030|961|QTEC|2013-12-05|33.97|33.97|33.75|33.86|29700
1173031|961|QTEC|2013-12-04|33.65|33.9|33.52|33.7|14400
1173032|961|QTEC|2013-12-03|33.67|33.8|33.62|33.73|12500
1173033|961|QTEC|2013-12-02|33.79|33.79|33.65|33.67|40800
1169704|957|CARZ|2014-01-17|40.14|40.14|39.87|39.91|13900
1169705|957|CARZ|2014-01-16|40|40.07|39.77|40.06|15200
1169706|957|CARZ|2014-01-15|39.99|39.99|39.54|39.97|12300
1169707|957|CARZ|2014-01-14|39.39|39.77|39.19|39.75|26600
1169708|957|CARZ|2014-01-13|39.51|39.77|39.24|39.32|9400
1169709|957|CARZ|2014-01-10|39.51|39.51|39.26|39.51|10700
1169710|957|CARZ|2014-01-09|39.17|39.38|38.86|39.07|6200
1169711|957|CARZ|2014-01-08|39.37|39.41|39.16|39.23|34200
1169712|957|CARZ|2014-01-07|39.23|39.28|39.09|39.17|10600
1169713|957|CARZ|2014-01-06|39.07|39.08|38.67|38.92|42100
1169714|957|CARZ|2014-01-03|39.06|39.11|38.8|38.92|8600
1169715|957|CARZ|2014-01-02|39.26|39.27|38.89|38.9|14300
1169716|957|CARZ|2013-12-31|39.63|39.75|39.6|39.7|23100
1169717|957|CARZ|2013-12-30|39.4|39.6|39.4|39.57|17100
1169718|957|CARZ|2013-12-27|39.8|39.8|39.29|39.3|33500
1169719|957|CARZ|2013-12-26|39|39.32|39|39.31|22100
1169720|957|CARZ|2013-12-24|38.83|38.87|38.75|38.81|2600
1169721|957|CARZ|2013-12-23|38.63|38.89|38.63|38.8|7600
1169722|957|CARZ|2013-12-20|38.26|38.51|38.26|38.43|9900
1169723|957|CARZ|2013-12-19|38.44|38.44|38.01|38.16|26300
1169724|957|CARZ|2013-12-18|38.54|38.74|38.31|38.73|18900
1169725|957|CARZ|2013-12-17|38.59|38.59|38.31|38.45|8300
1169726|957|CARZ|2013-12-16|38.63|38.72|38.56|38.59|8200
1169727|957|CARZ|2013-12-13|38.67|38.67|38.51|38.63|5300
1169728|957|CARZ|2013-12-12|38.56|38.65|38.38|38.65|10800
1169729|957|CARZ|2013-12-11|38.82|38.85|38.51|38.51|5800
1169730|957|CARZ|2013-12-10|38.99|39.1|38.85|38.99|6100
1169731|957|CARZ|2013-12-09|39.29|39.32|39.25|39.28|6300
1169732|957|CARZ|2013-12-06|39.08|39.3|39.05|39.25|5600
1169733|957|CARZ|2013-12-05|38.9|38.92|38.66|38.76|5500
1169734|957|CARZ|2013-12-04|38.8|39.04|38.69|38.93|7300
1169735|957|CARZ|2013-12-03|39.32|39.32|38.91|39.11|6100
1169736|957|CARZ|2013-12-02|39.91|39.93|39.61|39.61|29100
1162909|949|SKYY|2014-01-17|27.2|27.23|27.03|27.06|60900
1162910|949|SKYY|2014-01-16|27.21|27.21|27.08|27.13|48200
1162911|949|SKYY|2014-01-15|26.7|27.23|26.7|27.09|287700
1162912|949|SKYY|2014-01-14|26.38|26.7|26.3|26.7|61800
1162913|949|SKYY|2014-01-13|26.57|26.67|26.18|26.25|62600
1162914|949|SKYY|2014-01-10|26.5|26.5|26.19|26.4|25700
1162915|949|SKYY|2014-01-09|26.7|26.73|26.26|26.39|42400
1162916|949|SKYY|2014-01-08|26.59|26.67|26.45|26.58|55100
1162917|949|SKYY|2014-01-07|26.29|26.59|26.27|26.51|66800
1162918|949|SKYY|2014-01-06|26.52|26.52|26.05|26.2|142700
1162919|949|SKYY|2014-01-03|26.39|26.45|26.26|26.42|36100
1162920|949|SKYY|2014-01-02|26.48|26.48|26.2|26.3|48400
1162921|949|SKYY|2013-12-31|26.47|26.56|26.43|26.55|57600
1162922|949|SKYY|2013-12-30|26.39|26.43|26.2|26.36|53400
1162923|949|SKYY|2013-12-27|26.67|26.67|26.32|26.35|62900
1162924|949|SKYY|2013-12-26|26.55|26.55|26.4|26.44|38500
1162925|949|SKYY|2013-12-24|26.58|26.62|26.33|26.37|104400
1162926|949|SKYY|2013-12-23|26.69|26.69|26.22|26.38|85700
1162927|949|SKYY|2013-12-20|25.83|26.13|25.83|26.13|104800
1162928|949|SKYY|2013-12-19|25.53|25.77|25.53|25.73|41700
1162929|949|SKYY|2013-12-18|25.41|25.66|25.15|25.61|44700
1162930|949|SKYY|2013-12-17|25.31|25.43|25.24|25.39|22800
1162931|949|SKYY|2013-12-16|25.13|25.26|25.12|25.26|97500
1162932|949|SKYY|2013-12-13|25.01|25.08|24.95|25.03|27700
1162933|949|SKYY|2013-12-12|24.92|24.99|24.75|24.91|29500
1162934|949|SKYY|2013-12-11|25.39|25.39|24.87|24.9|52200
1162935|949|SKYY|2013-12-10|25.36|25.45|25.26|25.35|33300
1162936|949|SKYY|2013-12-09|25.33|25.39|25.27|25.37|22300
1162937|949|SKYY|2013-12-06|25.41|25.47|25.2|25.31|33500
1162938|949|SKYY|2013-12-05|25.17|25.3|25.17|25.23|13700
1162939|949|SKYY|2013-12-04|24.95|25.28|24.95|25.25|34900
1162940|949|SKYY|2013-12-03|25.05|25.08|24.94|25.07|22400
1162941|949|SKYY|2013-12-02|25.38|25.38|25.09|25.09|42700
1174485|963|FUNC|2014-01-17|8.36|8.76|8.13|8.66|5200
1174486|963|FUNC|2014-01-16|8.41|8.55|8.2|8.32|3200
1189433|977|FFIC|2014-01-16|20.27|20.3|19.98|20.08|51100
1189434|977|FFIC|2014-01-15|20.17|20.5|20.09|20.3|58600
1189435|977|FFIC|2014-01-14|20.13|20.34|19.93|20.15|27600
1189436|977|FFIC|2014-01-13|19.94|20.47|19.9|19.99|80400
1189437|977|FFIC|2014-01-10|20.29|20.49|20.04|20.08|234900
1189438|977|FFIC|2014-01-09|20.16|20.49|20.15|20.25|192300
1189439|977|FFIC|2014-01-08|20.02|20.24|19.8|20.14|58700
1189440|977|FFIC|2014-01-07|20.09|20.3|19.88|19.99|87200
1189441|977|FFIC|2014-01-06|20.29|20.32|20.05|20.07|57500
1189442|977|FFIC|2014-01-03|20.3|20.46|20.14|20.26|76200
1189443|977|FFIC|2014-01-02|20.18|20.47|20.08|20.29|102400
1189444|977|FFIC|2013-12-31|20.86|21.11|20.69|20.7|79200
1189445|977|FFIC|2013-12-30|20.91|20.94|20.8|20.81|28000
1189446|977|FFIC|2013-12-27|21.06|21.06|20.86|20.98|43000
1189447|977|FFIC|2013-12-26|21.13|21.2|20.81|20.97|70300
1189448|977|FFIC|2013-12-24|20.93|21.23|20.93|21.01|24100
1189449|977|FFIC|2013-12-23|20.81|20.98|20.76|20.98|97000
1189450|977|FFIC|2013-12-20|20.58|20.87|20.57|20.67|200700
1189451|977|FFIC|2013-12-19|20.74|20.8|20.45|20.48|36900
1189452|977|FFIC|2013-12-18|20.24|20.83|20.11|20.81|55800
1189453|977|FFIC|2013-12-17|20.24|20.3|20.03|20.25|41000
1189454|977|FFIC|2013-12-16|20.29|20.35|20.21|20.3|51900
1189455|977|FFIC|2013-12-13|20.37|20.51|20.21|20.27|42900
1189456|977|FFIC|2013-12-12|20.15|20.47|20.05|20.29|55200
1189457|977|FFIC|2013-12-11|20.39|20.49|20.11|20.2|64000
1189458|977|FFIC|2013-12-10|20.72|20.72|20.37|20.42|93100
1189459|977|FFIC|2013-12-09|21.06|21.06|20.54|20.74|66000
1189460|977|FFIC|2013-12-06|21.18|21.47|20.8|20.99|80300
1189461|977|FFIC|2013-12-05|20.76|21|20.6|20.96|42000
1189462|977|FFIC|2013-12-04|20.62|20.98|20.35|20.81|84700
1189463|977|FFIC|2013-12-03|20.54|21.09|20.27|20.85|120500
1189464|977|FFIC|2013-12-02|21.62|21.7|21.05|21.16|63900
1184775|973|FLEX|2014-01-17|7.86|7.89|7.68|7.72|5110000
1184776|973|FLEX|2014-01-16|7.86|7.89|7.78|7.84|4539400
1184777|973|FLEX|2014-01-15|7.75|7.85|7.7|7.85|8176400
1184778|973|FLEX|2014-01-14|7.77|7.84|7.65|7.75|4871500
1184779|973|FLEX|2014-01-13|7.65|7.68|7.56|7.62|6307400
1184780|973|FLEX|2014-01-10|7.75|7.77|7.62|7.65|4282200
1184781|973|FLEX|2014-01-09|7.72|7.79|7.61|7.72|5781100
1184782|973|FLEX|2014-01-08|7.68|7.74|7.64|7.67|1825300
1184783|973|FLEX|2014-01-07|7.71|7.74|7.63|7.68|4540100
1184784|973|FLEX|2014-01-06|7.75|7.79|7.64|7.7|3621700
1184785|973|FLEX|2014-01-03|7.73|7.76|7.65|7.71|7900300
1184786|973|FLEX|2014-01-02|7.72|7.77|7.64|7.71|5093300
1184787|973|FLEX|2013-12-31|7.79|7.79|7.72|7.77|1875300
1184788|973|FLEX|2013-12-30|7.75|7.79|7.7|7.76|1957000
1184789|973|FLEX|2013-12-27|7.67|7.75|7.64|7.71|2383000
1184790|973|FLEX|2013-12-26|7.7|7.74|7.59|7.69|2610000
1184791|973|FLEX|2013-12-24|7.65|7.75|7.61|7.71|1488000
1184792|973|FLEX|2013-12-23|7.57|7.68|7.54|7.65|4671400
1184793|973|FLEX|2013-12-20|7.4|7.61|7.38|7.53|8630500
1184794|973|FLEX|2013-12-19|7.29|7.4|7.19|7.38|4700800
1184795|973|FLEX|2013-12-18|7.4|7.44|7.2|7.28|7476000
1184796|973|FLEX|2013-12-17|7.35|7.51|7.33|7.48|5285900
1184797|973|FLEX|2013-12-16|7.21|7.44|7.18|7.37|6593900
1184798|973|FLEX|2013-12-13|7.01|7.21|7.01|7.15|2427100
1184799|973|FLEX|2013-12-12|7.15|7.2|7.11|7.15|3916300
1184800|973|FLEX|2013-12-11|7.27|7.29|7.11|7.13|4930500
1184801|973|FLEX|2013-12-10|7.3|7.35|7.23|7.25|4003500
1184802|973|FLEX|2013-12-09|7.5|7.54|7.32|7.32|3906700
1184803|973|FLEX|2013-12-06|7.33|7.5|7.29|7.48|3575800
1184804|973|FLEX|2013-12-05|7.32|7.39|7.29|7.31|3219200
1184805|973|FLEX|2013-12-04|7.21|7.42|7.19|7.33|5874100
1184806|973|FLEX|2013-12-03|7.44|7.49|7.36|7.45|9289700
1184807|973|FLEX|2013-12-02|7.6|7.6|7.42|7.42|4552500
1177097|965|SVVC|2014-01-17|24.05|24.12|23.86|23.97|46400
1177098|965|SVVC|2014-01-16|23.98|24.3|23.76|24.05|78400
1177099|965|SVVC|2014-01-15|23.74|24|23.72|23.95|109000
1177100|965|SVVC|2014-01-14|23.83|23.9|23.5|23.76|63500
1177101|965|SVVC|2014-01-13|23.48|24|23.35|23.66|166300
1177102|965|SVVC|2014-01-10|23.36|23.74|23.3|23.62|131300
1177103|965|SVVC|2014-01-09|23.42|23.5|23.11|23.45|96300
1177104|965|SVVC|2014-01-08|23.49|23.7|23.22|23.51|25600
1177105|965|SVVC|2014-01-07|23.55|23.73|23.5|23.58|33600
1177106|965|SVVC|2014-01-06|23.67|23.67|23.35|23.55|59100
1177107|965|SVVC|2014-01-03|23.42|23.68|23.4|23.63|51600
1177108|965|SVVC|2014-01-02|23.13|23.46|22.85|23.41|38200
1177109|965|SVVC|2013-12-31|22.81|23.23|22.81|23.17|50400
1194656|981|FNRG|2014-01-17|6.01|6.02|5.99|6.01|7500
1194657|981|FNRG|2014-01-16|6.03|6.03|6.01|6.01|4300
1194658|981|FNRG|2014-01-15|6.02|6.03|6|6.02|21700
1194659|981|FNRG|2014-01-14|6.03|6.05|6.02|6.02|5000
1194660|981|FNRG|2014-01-13|6.02|6.07|6.01|6.05|13600
1194661|981|FNRG|2014-01-10|6.09|6.09|6.05|6.05|13700
1194662|981|FNRG|2014-01-09|6.05|6.05|6.01|6.05|33000
1194663|981|FNRG|2014-01-08|6.05|6.05|6.01|6.05|22200
1194664|981|FNRG|2014-01-07|6.11|6.11|6.01|6.03|24300
1194665|981|FNRG|2014-01-06|6|6.21|5.95|6.05|77300
1194666|981|FNRG|2014-01-03|5.95|6.06|5.94|5.98|64800
1194667|981|FNRG|2014-01-02|5.94|5.95|5.94|5.95|2000
1194668|981|FNRG|2013-12-31|5.98|6|5.95|5.95|3900
1194669|981|FNRG|2013-12-30|5.98|5.99|5.92|5.95|1900
1194670|981|FNRG|2013-12-27|6|6|5.92|5.92|5600
1194671|981|FNRG|2013-12-26|5.96|6|5.93|5.93|4500
1194672|981|FNRG|2013-12-24|5.96|5.99|5.93|5.93|3100
1194673|981|FNRG|2013-12-23|5.86|5.96|5.86|5.93|7800
1194674|981|FNRG|2013-12-20|5.96|5.96|5.76|5.76|28900
1194675|981|FNRG|2013-12-19|5.85|5.98|5.85|5.96|12700
1194676|981|FNRG|2013-12-18|5.85|6|5.84|5.94|32100
1194677|981|FNRG|2013-12-17|5.8|5.91|5.8|5.85|14800
1194678|981|FNRG|2013-12-16|5.77|5.9|5.76|5.9|11600
1194679|981|FNRG|2013-12-13|5.75|5.89|5.75|5.89|10400
1194680|981|FNRG|2013-12-12|5.83|5.84|5.77|5.84|5900
1194681|981|FNRG|2013-12-11|5.82|5.83|5.76|5.83|7100
1194682|981|FNRG|2013-12-10|5.82|5.83|5.76|5.83|7700
1194683|981|FNRG|2013-12-09|5.76|5.82|5.76|5.82|14100
1194684|981|FNRG|2013-12-06|5.8|5.8|5.77|5.77|4200
1194685|981|FNRG|2013-12-05|5.76|5.8|5.76|5.8|4300
1194686|981|FNRG|2013-12-04|5.75|5.8|5.75|5.78|2800
1194687|981|FNRG|2013-12-03|5.78|5.83|5.75|5.83|6500
1194688|981|FNRG|2013-12-02|5.83|5.83|5.78|5.82|2900
1208584|996|FRED|2014-01-17|18.8|19|18.67|18.74|191900
1208585|996|FRED|2014-01-16|18.85|18.97|18.51|18.8|159600
1208586|996|FRED|2014-01-15|18.28|18.87|18.19|18.82|184400
1208587|996|FRED|2014-01-14|18.16|18.33|17.81|18.26|208300
1208588|996|FRED|2014-01-13|18.06|18.21|17.72|18.03|250900
1208589|996|FRED|2014-01-10|18.13|18.21|17.57|18.15|340400
1208590|996|FRED|2014-01-09|18.75|19.69|17.92|18.25|294000
1208591|996|FRED|2014-01-08|17.75|18.07|17.23|17.76|141000
1208592|996|FRED|2014-01-07|17.77|17.97|17.5|17.82|117100
1208593|996|FRED|2014-01-06|18.02|18.22|17.62|17.67|113600
1208594|996|FRED|2014-01-03|18.01|18.35|17.88|18.02|97400
1208595|996|FRED|2014-01-02|18.36|18.64|17.98|17.98|141300
1208596|996|FRED|2013-12-31|18.57|18.78|18.47|18.48|105300
1208597|996|FRED|2013-12-30|18.62|18.87|18.54|18.59|113000
1208598|996|FRED|2013-12-27|18.67|18.93|18.46|18.63|88100
1208599|996|FRED|2013-12-26|18.65|18.84|18.44|18.59|165900
1208600|996|FRED|2013-12-24|18.35|18.63|18.01|18.51|93900
1208601|996|FRED|2013-12-23|17.65|18.33|17.65|18.29|175100
1208602|996|FRED|2013-12-20|17.2|17.75|17|17.52|591200
1208603|996|FRED|2013-12-19|17.21|17.46|17.14|17.21|119800
1208604|996|FRED|2013-12-18|17.01|17.44|16.67|17.32|299200
1208605|996|FRED|2013-12-17|17.16|17.35|16.87|16.96|109700
1208606|996|FRED|2013-12-16|17.11|17.61|17.11|17.2|172400
1208607|996|FRED|2013-12-13|17|17.28|16.92|17.08|176800
1208608|996|FRED|2013-12-12|16.91|17|16.77|16.93|111400
1208609|996|FRED|2013-12-11|16.94|17.08|16.85|16.91|93200
1208610|996|FRED|2013-12-10|17|17.09|16.78|16.86|108600
1208611|996|FRED|2013-12-09|17.2|17.25|16.92|17.08|112800
1208612|996|FRED|2013-12-06|17.14|17.32|17.04|17.15|131400
1208613|996|FRED|2013-12-05|17.1|17.34|17.07|17.12|220600
1208614|996|FRED|2013-12-04|17.01|17.25|16.85|17.04|114200
1208615|996|FRED|2013-12-03|17.23|17.26|16.98|17.03|168800
1208616|996|FRED|2013-12-02|17.41|17.49|16.96|17.22|155100
1205965|993|FRAN|2014-01-17|20.86|21.1|20.33|20.39|553100
1205966|993|FRAN|2014-01-16|20.78|21.15|20.62|20.88|662100
1205967|993|FRAN|2014-01-15|21.14|21.14|20.71|20.85|885000
1205968|993|FRAN|2014-01-14|21.62|21.99|21.13|21.14|1240300
1205969|993|FRAN|2014-01-13|22.22|22.58|20.94|21.23|2174800
1205970|993|FRAN|2014-01-10|20.01|22.6|19.65|22.5|6697800
1205971|993|FRAN|2014-01-09|18.39|18.64|17.87|18.08|1258800
1205972|993|FRAN|2014-01-08|18.37|18.71|18.03|18.64|787200
1205973|993|FRAN|2014-01-07|18.81|18.9|18.33|18.37|941400
1205974|993|FRAN|2014-01-06|18.33|18.81|18.16|18.7|1007800
1205975|993|FRAN|2014-01-03|18.21|18.39|17.85|18.31|648100
1205976|993|FRAN|2014-01-02|18.32|18.68|18.09|18.22|647000
1177110|965|SVVC|2013-12-30|23.57|23.57|22.71|22.88|70100
1177111|965|SVVC|2013-12-27|24|24|23.56|23.69|85400
1177112|965|SVVC|2013-12-26|24.26|24.5|23.72|24.2|94100
1177113|965|SVVC|2013-12-24|23.53|24.25|23.33|24.25|55600
1177114|965|SVVC|2013-12-23|23.1|23.55|22.82|23.54|66000
1177115|965|SVVC|2013-12-20|22.75|23.04|22.3|23|104300
1177116|965|SVVC|2013-12-19|22.51|22.75|22.5|22.71|55300
1177117|965|SVVC|2013-12-18|22.5|22.7|22.29|22.66|63000
1177118|965|SVVC|2013-12-17|22.33|22.6|22.18|22.52|55100
1177119|965|SVVC|2013-12-16|22.23|22.46|22.23|22.4|45900
1177120|965|SVVC|2013-12-13|22.45|22.59|22.18|22.48|43900
1177121|965|SVVC|2013-12-12|22.2|22.49|22.16|22.34|31800
1177122|965|SVVC|2013-12-11|21.82|22.28|21.82|22.12|46100
1177123|965|SVVC|2013-12-10|22.18|22.32|21.91|22.16|78900
1177124|965|SVVC|2013-12-09|21.67|22.19|21.5|22.05|50400
1177125|965|SVVC|2013-12-06|21.94|21.94|21.51|21.76|40200
1177126|965|SVVC|2013-12-05|21.66|21.93|21.45|21.82|40100
1177127|965|SVVC|2013-12-04|21.4|21.67|21.26|21.63|48200
1177128|965|SVVC|2013-12-03|21.29|21.5|21.17|21.46|35800
1177129|965|SVVC|2013-12-02|21.15|21.46|21.15|21.43|66300
1192044|979|VIFL|2014-01-17|7.11|7.11|7.09|7.11|6100
1192045|979|VIFL|2014-01-16|7.09|7.11|7.09|7.09|12200
1192046|979|VIFL|2014-01-15|7.12|7.12|7.1|7.1|7400
1192047|979|VIFL|2014-01-14|7.09|7.11|7.09|7.1|7300
1192048|979|VIFL|2014-01-13|7.04|7.09|7.04|7.09|2300
1192049|979|VIFL|2014-01-10|7.1|7.1|7.09|7.1|1400
1192050|979|VIFL|2014-01-09|7.09|7.12|7.09|7.12|300
1192051|979|VIFL|2014-01-08|7.09|7.11|7.09|7.09|4400
1192052|979|VIFL|2014-01-07|7.11|7.13|7.09|7.09|1100
1192053|979|VIFL|2014-01-06|7.08|7.1|7.08|7.09|6500
1192054|979|VIFL|2014-01-03|7.13|7.13|7.07|7.08|10200
1192055|979|VIFL|2014-01-02|7.11|7.14|7.02|7.08|51700
1192056|979|VIFL|2013-12-31|7.1|7.1|7.08|7.1|3400
1192057|979|VIFL|2013-12-30|7.08|7.1|7.08|7.1|5500
1192058|979|VIFL|2013-12-27|7.08|7.09|7.08|7.08|700
1192059|979|VIFL|2013-12-26|7.05|7.1|7.05|7.08|3300
1192060|979|VIFL|2013-12-24|7.1|7.1|7.1|7.1|1200
1192061|979|VIFL|2013-12-23|7.1|7.1|7.08|7.1|10200
1192062|979|VIFL|2013-12-20|7.11|7.11|7.1|7.1|600
1192063|979|VIFL|2013-12-19|7.08|7.1|7.08|7.1|2500
1192064|979|VIFL|2013-12-18|7.13|7.2|7.08|7.08|12300
1192065|979|VIFL|2013-12-17|7.15|7.15|7.13|7.13|14000
1192066|979|VIFL|2013-12-16|7.19|7.3|7.13|7.13|5400
1192067|979|VIFL|2013-12-13|7.13|7.19|7.13|7.13|4800
1192068|979|VIFL|2013-12-12|7.13|7.25|7.13|7.13|3000
1192069|979|VIFL|2013-12-11|7.14|7.42|7.13|7.13|3500
1192070|979|VIFL|2013-12-10|7.14|7.16|7.14|7.16|78100
1192071|979|VIFL|2013-12-09|7.13|7.15|7.12|7.14|66300
1192072|979|VIFL|2013-12-06|7.11|7.19|7.11|7.13|138100
1192073|979|VIFL|2013-12-05|5.55|5.77|5.55|5.63|2000
1192074|979|VIFL|2013-12-04|5.64|5.65|5.6|5.61|900
1192075|979|VIFL|2013-12-03|5.7|5.74|5.64|5.64|1900
1192076|979|VIFL|2013-12-02|5.59|5.69|5.59|5.65|1900
1188693|976|FLDM|2014-01-17|42.15|42.75|41.49|42.49|189900
1188694|976|FLDM|2014-01-16|41.59|42.56|41.22|42.08|392900
1188695|976|FLDM|2014-01-15|43.26|43.88|41.22|41.48|309000
1188696|976|FLDM|2014-01-14|42.89|44|41.22|43.56|460100
1188697|976|FLDM|2014-01-13|40.89|41.53|40.14|40.62|215300
1188698|976|FLDM|2014-01-10|39.9|41.7|39.19|41.14|355000
1188699|976|FLDM|2014-01-09|39.39|40.18|38.89|39.92|450200
1188700|976|FLDM|2014-01-08|38.39|39.17|37.31|39.15|252000
1188701|976|FLDM|2014-01-07|36.78|38.29|34.77|38.23|393700
1188702|976|FLDM|2014-01-06|37.13|37.9|36.63|36.7|222900
1188703|976|FLDM|2014-01-03|36.8|37.11|36.21|36.87|365300
1188704|976|FLDM|2014-01-02|38.03|38.29|36.02|36.8|329400
1188705|976|FLDM|2013-12-31|38.54|38.89|38.01|38.28|193100
1188706|976|FLDM|2013-12-30|39.24|39.57|38.18|38.59|226900
1188707|976|FLDM|2013-12-27|39|39.59|38.62|39.37|191800
1188708|976|FLDM|2013-12-26|38.23|39.16|38.23|38.88|176800
1188709|976|FLDM|2013-12-24|38.06|38.51|37.59|38.15|111400
1188710|976|FLDM|2013-12-23|37.04|38.39|36.7|38.27|325700
1188711|976|FLDM|2013-12-20|36|37.24|35.78|36.75|620000
1188712|976|FLDM|2013-12-19|36.01|36.65|35.1|35.62|202100
1188713|976|FLDM|2013-12-18|32.2|36.2|32.12|36.06|682900
1188714|976|FLDM|2013-12-17|32|32|31.09|31.62|159300
1188715|976|FLDM|2013-12-16|32.1|32.38|31.35|32.09|204400
1188716|976|FLDM|2013-12-13|32.38|32.62|31.5|32.06|183000
1188717|976|FLDM|2013-12-12|31.33|32.55|31.07|32.22|148900
1174487|963|FUNC|2014-01-15|8.8|8.8|8.5|8.53|2200
1174488|963|FUNC|2014-01-14|8.86|8.91|8.86|8.91|900
1174489|963|FUNC|2014-01-13|8.65|9.11|8.65|9|12200
1174490|963|FUNC|2014-01-10|8.38|8.93|8.13|8.92|16100
1174491|963|FUNC|2014-01-09|8.05|8.41|8.05|8.3|8600
1174492|963|FUNC|2014-01-08|8.09|8.35|7.9|8.35|12000
1174493|963|FUNC|2014-01-07|7.76|8.08|7.76|8.01|5300
1174494|963|FUNC|2014-01-06|7.71|7.83|7.68|7.83|5800
1174495|963|FUNC|2014-01-03|7.72|7.83|7.67|7.8|1700
1174496|963|FUNC|2014-01-02|7.87|7.87|7.85|7.85|800
1174497|963|FUNC|2013-12-31|7.58|7.86|7.58|7.67|8700
1174498|963|FUNC|2013-12-30|7.71|7.87|7.56|7.57|24000
1174499|963|FUNC|2013-12-27|7.79|7.9|7.63|7.63|8000
1174500|963|FUNC|2013-12-26|7.69|7.9|7.62|7.9|8800
1174501|963|FUNC|2013-12-24|7.62|7.85|7.5|7.84|36600
1174502|963|FUNC|2013-12-23|7.67|7.95|7.53|7.79|14200
1174503|963|FUNC|2013-12-20|7.71|7.98|7.53|7.66|7900
1174504|963|FUNC|2013-12-19|7.8|8|7.68|7.68|1900
1174505|963|FUNC|2013-12-18|7.55|8.1|7.5|7.8|21000
1174506|963|FUNC|2013-12-17|7.57|7.75|7.55|7.56|5800
1174507|963|FUNC|2013-12-16|7.66|7.89|7.59|7.62|4800
1174508|963|FUNC|2013-12-13|7.9|7.97|7.75|7.75|4000
1174509|963|FUNC|2013-12-12|7.91|8.09|7.81|7.9|5600
1174510|963|FUNC|2013-12-11|7.81|8.09|7.81|7.97|4900
1174511|963|FUNC|2013-12-10|7.88|8.1|7.76|8|6200
1174512|963|FUNC|2013-12-09|8.1|8.1|7.88|7.89|1500
1174513|963|FUNC|2013-12-06|8.01|8.24|8|8.01|15000
1174514|963|FUNC|2013-12-05|8.18|8.18|7.87|7.87|400
1174515|963|FUNC|2013-12-04|8.05|8.2|7.86|8.18|13600
1174516|963|FUNC|2013-12-03|7.86|8.05|7.86|7.9|700
1174517|963|FUNC|2013-12-02|7.98|8.17|7.86|7.86|500
1171695|960|QQXT|2014-01-17|34.76|34.89|34.73|34.75|45200
1171696|960|QQXT|2014-01-16|34.59|34.74|34.59|34.73|10200
1171697|960|QQXT|2014-01-15|34.72|34.74|34.58|34.67|8600
1171698|960|QQXT|2014-01-14|34.29|34.67|34.13|34.67|11400
1171699|960|QQXT|2014-01-13|34.67|34.69|34.05|34.11|30200
1171700|960|QQXT|2014-01-10|34.61|34.71|34.38|34.68|35400
1171701|960|QQXT|2014-01-09|34.64|34.67|34.35|34.52|37600
1171702|960|QQXT|2014-01-08|34.6|34.69|34.58|34.61|15000
1171703|960|QQXT|2014-01-07|34.37|34.62|34.37|34.61|8200
1171704|960|QQXT|2014-01-06|34.51|34.57|34.18|34.27|40200
1171705|960|QQXT|2014-01-03|34.54|34.62|34.4|34.52|13800
1171706|960|QQXT|2014-01-02|34.67|34.67|34.44|34.53|12900
1171707|960|QQXT|2013-12-31|34.73|34.82|34.69|34.79|30200
1171708|960|QQXT|2013-12-30|34.54|34.73|34.54|34.72|25100
1171709|960|QQXT|2013-12-27|34.78|34.78|34.53|34.57|12200
1171710|960|QQXT|2013-12-26|34.59|34.66|34.46|34.66|9100
1171711|960|QQXT|2013-12-24|34.45|34.51|34.33|34.49|14900
1171712|960|QQXT|2013-12-23|34.35|34.38|34.25|34.36|12500
1171713|960|QQXT|2013-12-20|34|34.27|33.99|34.17|24600
1171714|960|QQXT|2013-12-19|33.77|33.94|33.75|33.92|26700
1171715|960|QQXT|2013-12-18|33.5|33.78|33.15|33.78|6400
1171716|960|QQXT|2013-12-17|33.53|33.53|33.24|33.42|18200
1171717|960|QQXT|2013-12-16|33.6|33.63|33.48|33.57|7100
1171718|960|QQXT|2013-12-13|33.45|33.45|33.37|33.39|10300
1171719|960|QQXT|2013-12-12|33.41|33.43|33.27|33.4|5100
1171720|960|QQXT|2013-12-11|33.85|33.85|33.37|33.38|12600
1171721|960|QQXT|2013-12-10|33.76|33.92|33.72|33.83|6200
1171722|960|QQXT|2013-12-09|33.92|33.93|33.8|33.81|12100
1171723|960|QQXT|2013-12-06|33.92|33.92|33.63|33.76|14100
1171724|960|QQXT|2013-12-05|33.54|33.55|33.42|33.46|11100
1171725|960|QQXT|2013-12-04|33.55|33.64|33.23|33.4|10900
1171726|960|QQXT|2013-12-03|33.69|33.82|33.57|33.64|7000
1171727|960|QQXT|2013-12-02|34.07|34.07|33.77|33.78|16100
1205852|992|FOXF|2014-01-17|17.55|17.68|17.45|17.55|284600
1205853|992|FOXF|2014-01-16|17.4|17.87|17.4|17.55|444200
1205854|992|FOXF|2014-01-15|17.32|18.26|17.06|17.51|556500
1205855|992|FOXF|2014-01-14|17.17|17.55|16.95|17.3|553700
1205856|992|FOXF|2014-01-13|17.64|17.64|16.68|17.16|68400
1205857|992|FOXF|2014-01-10|16.88|17.8|16.73|17.65|100700
1205858|992|FOXF|2014-01-09|17.19|17.19|16.56|16.94|70300
1205859|992|FOXF|2014-01-08|16.94|17.39|16.65|17.2|58100
1205860|992|FOXF|2014-01-07|17.35|17.68|16.66|16.93|58500
1205861|992|FOXF|2014-01-06|17.04|17.64|16.73|17.36|70300
1205862|992|FOXF|2014-01-03|16.94|17.01|16.65|17.01|76700
1205863|992|FOXF|2014-01-02|17.64|17.64|16.87|16.93|32300
1205864|992|FOXF|2013-12-31|17.73|17.78|17.25|17.62|51600
1205865|992|FOXF|2013-12-30|17.94|18|17.61|17.78|49200
1164518|951|PLTM|2013-12-31|12.36|12.59|12.27|12.34|16700
1164519|951|PLTM|2013-12-30|12.47|12.49|12.32|12.4|7700
1164520|951|PLTM|2013-12-27|12.26|12.49|12.26|12.4|5200
1164521|951|PLTM|2013-12-26|12.13|12.4|12.13|12.35|8000
1164522|951|PLTM|2013-12-24|12|12.21|11.6|11.99|7000
1164523|951|PLTM|2013-12-23|11.74|12.06|11.72|11.9|7300
1164524|951|PLTM|2013-12-20|11.66|11.75|11.65|11.65|15500
1164525|951|PLTM|2013-12-19|11.64|11.7|11.6|11.63|10800
1164526|951|PLTM|2013-12-18|12.22|12.4|11.78|11.91|7900
1164527|951|PLTM|2013-12-17|12.28|12.33|11.79|11.79|5800
1164528|951|PLTM|2013-12-16|11.79|12.06|11.79|12.06|37800
1164529|951|PLTM|2013-12-13|11.79|11.84|11.79|11.79|2000
1164530|951|PLTM|2013-12-12|12.03|12.03|11.8|11.81|12600
1164531|951|PLTM|2013-12-11|12.13|12.14|11.95|11.98|5700
1164532|951|PLTM|2013-12-10|12.11|12.13|12.11|12.13|900
1164533|951|PLTM|2013-12-09|12.21|12.54|12.07|12.1|6000
1164534|951|PLTM|2013-12-06|12.2|12.42|12|12.05|1400
1164535|951|PLTM|2013-12-05|12.15|12.41|12.01|12.03|86700
1164536|951|PLTM|2013-12-04|12.41|12.41|11.8|11.99|8800
1164537|951|PLTM|2013-12-03|12.34|12.34|12.18|12.23|6900
1164538|951|PLTM|2013-12-02|12.43|12.44|12.31|12.44|4200
1219029|1008|FLL|2014-01-17|2.6|2.61|2.58|2.6|26000
1219030|1008|FLL|2014-01-16|2.64|2.65|2.59|2.6|49500
1219031|1008|FLL|2014-01-15|2.55|2.66|2.55|2.62|138200
1219032|1008|FLL|2014-01-14|2.59|2.64|2.54|2.57|74300
1219033|1008|FLL|2014-01-13|2.56|2.63|2.55|2.6|126000
1219034|1008|FLL|2014-01-10|2.65|2.7|2.58|2.59|83100
1219035|1008|FLL|2014-01-09|2.65|2.72|2.61|2.68|78900
1219036|1008|FLL|2014-01-08|2.7|2.74|2.63|2.65|69900
1219037|1008|FLL|2014-01-07|2.73|2.77|2.73|2.73|66900
1219038|1008|FLL|2014-01-06|2.76|2.77|2.7|2.73|45000
1219039|1008|FLL|2014-01-03|2.7|2.79|2.7|2.73|116100
1219040|1008|FLL|2014-01-02|2.76|2.79|2.7|2.73|76600
1219041|1008|FLL|2013-12-31|2.82|2.85|2.74|2.8|47900
1219042|1008|FLL|2013-12-30|2.86|2.94|2.82|2.84|25500
1219043|1008|FLL|2013-12-27|2.82|2.94|2.81|2.88|24400
1219044|1008|FLL|2013-12-26|2.88|2.92|2.82|2.85|38100
1219045|1008|FLL|2013-12-24|2.89|2.91|2.87|2.91|20300
1219046|1008|FLL|2013-12-23|2.92|2.94|2.88|2.91|129800
1219047|1008|FLL|2013-12-20|2.92|2.94|2.82|2.92|197200
1219048|1008|FLL|2013-12-19|2.87|2.91|2.81|2.9|134800
1219049|1008|FLL|2013-12-18|2.82|2.9|2.77|2.87|347100
1219050|1008|FLL|2013-12-17|2.9|2.9|2.76|2.86|122300
1219051|1008|FLL|2013-12-16|2.89|2.9|2.77|2.85|54800
1219052|1008|FLL|2013-12-13|2.84|2.9|2.77|2.9|25000
1219053|1008|FLL|2013-12-12|2.8|2.85|2.75|2.85|13800
1219054|1008|FLL|2013-12-11|2.83|2.84|2.76|2.83|19000
1219055|1008|FLL|2013-12-10|2.76|2.84|2.7|2.82|53600
1219056|1008|FLL|2013-12-09|2.7|2.81|2.7|2.81|32900
1219057|1008|FLL|2013-12-06|2.77|2.79|2.71|2.76|22600
1219058|1008|FLL|2013-12-05|2.75|2.8|2.72|2.8|30100
1219059|1008|FLL|2013-12-04|2.76|2.77|2.74|2.77|65500
1219060|1008|FLL|2013-12-03|2.78|2.78|2.74|2.76|5700
1219061|1008|FLL|2013-12-02|2.84|2.84|2.72|2.78|13000
1211196|999|FEIM|2014-01-17|12.1|12.73|12.1|12.38|16300
1211197|999|FEIM|2014-01-16|12.14|12.14|12|12.03|3000
1211198|999|FEIM|2014-01-15|12.1|12.26|11.9|12.12|5000
1211199|999|FEIM|2014-01-14|12.09|12.09|11.88|12.02|5400
1211200|999|FEIM|2014-01-13|12.3|12.35|11.88|12.02|24000
1211201|999|FEIM|2014-01-10|12.08|12.91|12|12.33|17700
1211202|999|FEIM|2014-01-09|12.04|12.23|12.01|12.13|5100
1211203|999|FEIM|2014-01-08|12.09|12.31|11.94|12.16|35400
1211204|999|FEIM|2014-01-07|11.92|13.31|11.71|12.17|10800
1211205|999|FEIM|2014-01-06|11.75|12.25|11.64|11.84|19800
1211206|999|FEIM|2014-01-03|11.65|11.74|11.4|11.74|9100
1211207|999|FEIM|2014-01-02|11.48|11.55|11.48|11.52|1600
1211208|999|FEIM|2013-12-31|12.2|12.2|11.55|11.67|2900
1211209|999|FEIM|2013-12-30|11.54|11.99|11.52|11.84|18700
1211210|999|FEIM|2013-12-27|11.16|11.63|11.16|11.46|4500
1211211|999|FEIM|2013-12-26|11.51|11.7|11.44|11.65|3700
1211212|999|FEIM|2013-12-24|11.26|11.55|10.95|11.55|3800
1211213|999|FEIM|2013-12-23|11.25|11.64|11.2|11.49|1600
1211214|999|FEIM|2013-12-20|11.05|11.31|11.05|11.18|3200
1211215|999|FEIM|2013-12-19|11.09|11.6|11|11.21|69600
1211216|999|FEIM|2013-12-18|11.1|11.1|11.02|11.02|1000
1211217|999|FEIM|2013-12-17|11.06|11.2|11.02|11.02|1600
1211218|999|FEIM|2013-12-16|11.04|11.35|11.04|11.11|3100
1211219|999|FEIM|2013-12-13|11.02|11.05|10.85|11|6900
1205977|993|FRAN|2013-12-31|18.45|18.97|18.38|18.4|611300
1205978|993|FRAN|2013-12-30|18.32|18.75|18.14|18.43|556500
1205979|993|FRAN|2013-12-27|18.25|18.71|18.25|18.31|508200
1205980|993|FRAN|2013-12-26|18.29|18.58|18.21|18.21|378600
1205981|993|FRAN|2013-12-24|18.23|18.49|18.18|18.26|342100
1205982|993|FRAN|2013-12-23|18|18.47|17.84|18.24|1008400
1205983|993|FRAN|2013-12-20|17.55|18.2|17.51|17.8|1649700
1205984|993|FRAN|2013-12-19|18.13|18.36|17.51|17.52|956400
1205985|993|FRAN|2013-12-18|17.84|18.3|17.7|18.16|1680100
1205986|993|FRAN|2013-12-17|17.52|17.82|17.38|17.81|951200
1205987|993|FRAN|2013-12-16|17|17.61|16.93|17.53|1021900
1205988|993|FRAN|2013-12-13|17.17|17.17|16.85|16.94|1064200
1205989|993|FRAN|2013-12-12|16.97|17.39|16.97|17.15|1187900
1205990|993|FRAN|2013-12-11|17.12|17.33|16.88|16.97|906100
1205991|993|FRAN|2013-12-10|16.96|17.22|16.77|17.15|902800
1205992|993|FRAN|2013-12-09|17.02|17.3|16.93|17.03|1008500
1205993|993|FRAN|2013-12-06|17.14|17.59|16.91|17.02|1732900
1205994|993|FRAN|2013-12-05|15.79|17.33|15.62|17.1|4972900
1205995|993|FRAN|2013-12-04|18.21|18.45|17.71|18.1|2271900
1205996|993|FRAN|2013-12-03|18.78|19.01|18.16|18.23|1098400
1205997|993|FRAN|2013-12-02|19.59|19.59|18.77|18.85|1046700
1239808|1029|GENE|2014-01-17|1.72|1.88|1.7|1.8|373200
1239809|1029|GENE|2014-01-16|1.67|1.73|1.65|1.72|64500
1239810|1029|GENE|2014-01-15|1.74|1.74|1.62|1.62|96500
1239811|1029|GENE|2014-01-14|1.75|1.75|1.66|1.68|89900
1239812|1029|GENE|2014-01-13|1.62|1.73|1.59|1.71|150600
1239813|1029|GENE|2014-01-10|1.61|1.62|1.55|1.61|116200
1239814|1029|GENE|2014-01-09|1.75|1.78|1.55|1.56|140800
1239815|1029|GENE|2014-01-08|1.65|1.88|1.62|1.7|1020500
1239816|1029|GENE|2014-01-07|1.45|1.48|1.45|1.47|16000
1239817|1029|GENE|2014-01-06|1.5|1.5|1.44|1.47|38300
1239818|1029|GENE|2014-01-03|1.48|1.5|1.44|1.49|30200
1239819|1029|GENE|2014-01-02|1.42|1.49|1.4|1.48|27000
1239820|1029|GENE|2013-12-31|1.48|1.49|1.41|1.43|114300
1239821|1029|GENE|2013-12-30|1.47|1.56|1.47|1.51|90100
1239822|1029|GENE|2013-12-27|1.6|1.6|1.47|1.47|123300
1239823|1029|GENE|2013-12-26|1.5|1.63|1.5|1.55|81600
1239824|1029|GENE|2013-12-24|1.65|1.75|1.46|1.5|203800
1239825|1029|GENE|2013-12-23|1.45|1.71|1.42|1.55|226600
1239826|1029|GENE|2013-12-20|1.4|1.46|1.35|1.4|72400
1239827|1029|GENE|2013-12-19|1.46|1.52|1.37|1.43|127900
1239828|1029|GENE|2013-12-18|1.52|1.52|1.37|1.45|223000
1239829|1029|GENE|2013-12-17|1.52|1.52|1.47|1.48|33400
1239830|1029|GENE|2013-12-16|1.48|1.51|1.45|1.5|23100
1239831|1029|GENE|2013-12-13|1.57|1.57|1.46|1.48|37900
1239832|1029|GENE|2013-12-12|1.47|1.6|1.47|1.52|62100
1239833|1029|GENE|2013-12-11|1.55|1.58|1.42|1.51|138900
1239834|1029|GENE|2013-12-10|1.55|1.62|1.51|1.56|73700
1239835|1029|GENE|2013-12-09|1.67|1.67|1.56|1.62|80300
1239836|1029|GENE|2013-12-06|1.67|1.85|1.65|1.68|240100
1239837|1029|GENE|2013-12-05|1.68|1.72|1.62|1.65|60200
1239838|1029|GENE|2013-12-04|1.65|1.73|1.65|1.71|21200
1239839|1029|GENE|2013-12-03|1.74|1.77|1.66|1.69|55200
1239840|1029|GENE|2013-12-02|1.78|1.8|1.75|1.76|56800
1235890|1025|GENC|2014-01-17|9.59|9.61|9.44|9.44|4000
1235891|1025|GENC|2014-01-16|9.43|9.52|9.43|9.47|5900
1235892|1025|GENC|2014-01-15|9.5|9.61|9.41|9.43|17600
1235893|1025|GENC|2014-01-14|9.5|9.58|9.42|9.45|1800
1235894|1025|GENC|2014-01-13|9.43|9.69|9.4|9.45|21300
1235895|1025|GENC|2014-01-10|9.63|9.64|9.45|9.57|23300
1235896|1025|GENC|2014-01-09|9.51|9.67|9.4|9.67|15600
1235897|1025|GENC|2014-01-08|9.5|9.7|9.45|9.54|24900
1235898|1025|GENC|2014-01-07|9.37|9.68|9.37|9.41|20400
1235899|1025|GENC|2014-01-06|9.5|9.5|9.32|9.37|7300
1235900|1025|GENC|2014-01-03|9.61|9.61|9.5|9.5|1800
1235901|1025|GENC|2014-01-02|9.5|9.62|9.5|9.57|3000
1235902|1025|GENC|2013-12-31|9.64|9.72|9.54|9.54|13700
1235903|1025|GENC|2013-12-30|9.58|9.72|9.54|9.59|5200
1235904|1025|GENC|2013-12-27|9.64|9.64|9.49|9.58|10800
1235905|1025|GENC|2013-12-26|9.68|9.68|9.35|9.65|10400
1235906|1025|GENC|2013-12-24|9.64|9.72|9.58|9.62|11500
1235907|1025|GENC|2013-12-23|9.46|9.65|9.46|9.63|8100
1235908|1025|GENC|2013-12-20|9.31|9.6|9.31|9.6|9700
1235909|1025|GENC|2013-12-19|9.45|9.45|9.28|9.43|4500
1235910|1025|GENC|2013-12-18|9.29|9.39|9.18|9.39|20800
1235911|1025|GENC|2013-12-17|9.41|9.45|9.17|9.32|39600
1235912|1025|GENC|2013-12-16|9.31|9.5|9.23|9.48|23600
1235913|1025|GENC|2013-12-13|9.39|9.5|9.15|9.35|40200
1188718|976|FLDM|2013-12-11|32.23|32.53|31.1|31.37|154300
1188719|976|FLDM|2013-12-10|32.75|33.24|32.04|32.28|128600
1188720|976|FLDM|2013-12-09|32.72|33.31|32.3|32.91|133800
1188721|976|FLDM|2013-12-06|32.05|32.89|31.96|32.82|144400
1188722|976|FLDM|2013-12-05|31.94|32.12|31.37|31.75|135200
1188723|976|FLDM|2013-12-04|31.75|32.52|31.69|32.03|208400
1188724|976|FLDM|2013-12-03|31.84|32.62|31.42|31.96|523100
1188725|976|FLDM|2013-12-02|32.14|32.26|31.79|31.97|307100
1221641|1010|FURX|2014-01-17|43.46|44.74|43.12|44.22|78300
1221642|1010|FURX|2014-01-16|42.84|43.43|42.34|43.4|150700
1221643|1010|FURX|2014-01-15|43.14|43.22|42.3|42.76|63000
1221644|1010|FURX|2014-01-14|41.97|43.53|41.97|42.75|86500
1221645|1010|FURX|2014-01-13|42.12|43|41.2|41.72|41000
1221646|1010|FURX|2014-01-10|42.31|42.89|41.54|42.14|73200
1221647|1010|FURX|2014-01-09|43.48|43.48|41.45|42.44|56500
1221648|1010|FURX|2014-01-08|43.26|43.62|42.3|43.36|43400
1221649|1010|FURX|2014-01-07|43.14|43.96|41.92|43.19|33200
1221650|1010|FURX|2014-01-06|44.21|44.32|42.96|43.06|71700
1221651|1010|FURX|2014-01-03|42.24|44.24|42.24|44.17|86700
1221652|1010|FURX|2014-01-02|41.78|42.4|41.44|42.25|49900
1221653|1010|FURX|2013-12-31|42.23|42.45|41.98|42.01|27000
1221654|1010|FURX|2013-12-30|40.41|42.32|40.04|42.09|67300
1221655|1010|FURX|2013-12-27|41.27|41.92|39.73|40.29|68200
1221656|1010|FURX|2013-12-26|40.42|41.75|39.59|41.32|85300
1221657|1010|FURX|2013-12-24|41.57|41.89|40.19|40.3|33700
1221658|1010|FURX|2013-12-23|41.58|42.05|41|41.36|109400
1221659|1010|FURX|2013-12-20|41.05|41.88|40.83|41.58|327500
1221660|1010|FURX|2013-12-19|39.31|42.67|39.31|41.05|119100
1221661|1010|FURX|2013-12-18|39.07|39.32|38.52|39.3|77700
1221662|1010|FURX|2013-12-17|39.64|39.94|38.77|38.87|98300
1221663|1010|FURX|2013-12-16|40.18|40.4|39.01|39.53|128600
1221664|1010|FURX|2013-12-13|40.27|40.5|39.48|40.06|114900
1221665|1010|FURX|2013-12-12|40.91|41.31|39.9|40.03|114800
1221666|1010|FURX|2013-12-11|42.82|43.51|40.87|41|140400
1221667|1010|FURX|2013-12-10|44.23|44.98|42.05|42.69|124100
1221668|1010|FURX|2013-12-09|44.46|45.59|43.94|44.22|74200
1221669|1010|FURX|2013-12-06|43.4|44.68|42.79|44.46|76800
1221670|1010|FURX|2013-12-05|44.21|44.91|42.48|42.87|126500
1221671|1010|FURX|2013-12-04|44.04|45.08|43.85|44.65|82500
1221672|1010|FURX|2013-12-03|44.63|45.15|43.85|44.41|101500
1221673|1010|FURX|2013-12-02|45.11|45.76|44.36|44.39|99300
1218179|1006|FULL|2014-01-17|7.05|7.05|6.97|7|192500
1218180|1006|FULL|2014-01-16|7.05|7.1|7|7.01|136000
1218181|1006|FULL|2014-01-15|7.12|7.12|7.05|7.08|158200
1218182|1006|FULL|2014-01-14|7.13|7.13|7.04|7.08|849000
1218183|1006|FULL|2014-01-13|7.39|7.47|7.36|7.43|53400
1218184|1006|FULL|2014-01-10|7.29|7.37|7.24|7.36|44600
1218185|1006|FULL|2014-01-09|7.15|7.26|7.14|7.26|51600
1218186|1006|FULL|2014-01-08|7.11|7.18|7.08|7.16|66300
1218187|1006|FULL|2014-01-07|7.04|7.18|7|7.12|114300
1218188|1006|FULL|2014-01-06|7.08|7.12|7.02|7.07|49700
1218189|1006|FULL|2014-01-03|7.03|7.1|7|7.07|44600
1218190|1006|FULL|2014-01-02|7.01|7.03|6.98|7.02|54700
1218191|1006|FULL|2013-12-31|7.02|7.05|7|7.04|104500
1218192|1006|FULL|2013-12-30|7.06|7.09|7.02|7.03|73700
1218193|1006|FULL|2013-12-27|7.16|7.16|7.04|7.09|37600
1218194|1006|FULL|2013-12-26|7.15|7.2|7.13|7.2|71000
1218195|1006|FULL|2013-12-24|7.2|7.2|7.15|7.17|29700
1218196|1006|FULL|2013-12-23|7.15|7.2|7.15|7.18|45300
1218197|1006|FULL|2013-12-20|7.06|7.2|7|7.15|42800
1218198|1006|FULL|2013-12-19|7.13|7.17|7|7.1|61100
1218199|1006|FULL|2013-12-18|7.2|7.22|7.08|7.17|72400
1218200|1006|FULL|2013-12-17|7.2|7.2|7.17|7.17|37200
1218201|1006|FULL|2013-12-16|7.27|7.28|7.18|7.18|61000
1218202|1006|FULL|2013-12-13|7.2|7.3|7.16|7.25|37300
1218203|1006|FULL|2013-12-12|7.01|7.37|7|7.17|71600
1218204|1006|FULL|2013-12-11|6.91|7|6.86|6.99|134900
1218205|1006|FULL|2013-12-10|7.15|7.23|6.73|7.01|296900
1218206|1006|FULL|2013-12-09|7.45|7.47|7.19|7.23|129100
1218207|1006|FULL|2013-12-06|7.49|7.55|7.42|7.48|67900
1218208|1006|FULL|2013-12-05|7.57|7.59|7.5|7.5|49800
1218209|1006|FULL|2013-12-04|7.57|7.59|7.54|7.57|32600
1218210|1006|FULL|2013-12-03|7.65|7.71|7.54|7.59|49600
1218211|1006|FULL|2013-12-02|7.73|7.78|7.6|7.64|62800
1182078|970|FPRX|2014-01-17|19.65|20|18.96|19.04|95900
1182079|970|FPRX|2014-01-16|19.26|20.55|19.05|19.74|94500
1182080|970|FPRX|2014-01-15|19.08|20.37|18.91|19.24|91400
1182081|970|FPRX|2014-01-14|17.94|21.68|17.94|18.95|91400
1211220|999|FEIM|2013-12-12|11.15|11.2|11|11.05|6700
1211221|999|FEIM|2013-12-11|11.26|11.68|10.65|11|21400
1211222|999|FEIM|2013-12-10|11.26|11.3|11.13|11.26|1100
1211223|999|FEIM|2013-12-09|11.31|11.47|11.01|11.28|16000
1211224|999|FEIM|2013-12-06|11.46|11.47|11.05|11.41|6500
1211225|999|FEIM|2013-12-05|11.09|11.49|11.05|11.48|24000
1211226|999|FEIM|2013-12-04|11.08|11.24|10.83|11.12|7800
1211227|999|FEIM|2013-12-03|11.05|11.49|11.05|11.31|2300
1211228|999|FEIM|2013-12-02|11.25|11.25|11.08|11.16|5200
1226475|1014|WILC|2014-01-17|8.21|8.29|8.1|8.2|8500
1226476|1014|WILC|2014-01-16|8.21|8.25|8.12|8.25|1700
1226477|1014|WILC|2014-01-15|8.35|8.35|7.79|8.26|18900
1226478|1014|WILC|2014-01-14|8.49|8.49|8.02|8.37|11200
1226479|1014|WILC|2014-01-13|8.83|8.9|8.26|8.36|82000
1226480|1014|WILC|2014-01-10|8.68|8.9|8.68|8.83|9900
1226481|1014|WILC|2014-01-09|8.55|8.9|8.31|8.64|37900
1226482|1014|WILC|2014-01-08|8.44|8.91|8.43|8.56|20400
1226483|1014|WILC|2014-01-07|8.5|8.54|8.42|8.46|23500
1226484|1014|WILC|2014-01-06|8.3|8.5|8.29|8.48|36600
1226485|1014|WILC|2014-01-03|8.28|8.3|8.14|8.26|34200
1226486|1014|WILC|2014-01-02|8.1|8.3|8.1|8.28|39000
1226487|1014|WILC|2013-12-31|8.2|8.2|7.8|8.19|13600
1226488|1014|WILC|2013-12-30|7.9|8.2|7.88|8.19|8900
1226489|1014|WILC|2013-12-27|7.7|7.96|7.61|7.88|25700
1226490|1014|WILC|2013-12-26|7.74|7.75|7.55|7.74|45600
1226491|1014|WILC|2013-12-24|7.9|7.9|7.6|7.78|24700
1226492|1014|WILC|2013-12-23|7.9|7.96|7.85|7.9|26500
1226493|1014|WILC|2013-12-20|8.01|8.01|7.91|7.96|17200
1226494|1014|WILC|2013-12-19|8.03|8.12|8|8.05|7600
1226495|1014|WILC|2013-12-18|8.05|8.05|8.03|8.05|3700
1226496|1014|WILC|2013-12-17|8.1|8.16|7.95|8.05|26600
1226497|1014|WILC|2013-12-16|8.13|8.18|8.1|8.1|15900
1226498|1014|WILC|2013-12-13|8.08|8.15|8.08|8.11|5700
1226499|1014|WILC|2013-12-12|8.04|8.19|8.04|8.08|11900
1226500|1014|WILC|2013-12-11|8.03|8.2|8.03|8.1|20200
1226501|1014|WILC|2013-12-10|8.2|8.2|8.06|8.06|4300
1226502|1014|WILC|2013-12-09|8.18|8.25|8.11|8.2|19600
1226503|1014|WILC|2013-12-06|8|8.25|8|8.18|22400
1226504|1014|WILC|2013-12-05|8.07|8.19|8.07|8.19|12500
1226505|1014|WILC|2013-12-04|8.15|8.18|8|8.11|60500
1226506|1014|WILC|2013-12-03|8.3|8.3|8.19|8.2|14300
1226507|1014|WILC|2013-12-02|8.24|8.3|8.11|8.29|63400
1222557|1011|FFHL|2014-01-17|1.2|1.29|1.18|1.26|44500
1222558|1011|FFHL|2014-01-16|1.3|1.35|1.24|1.26|22400
1222559|1011|FFHL|2014-01-15|1.28|1.4|1.24|1.29|60700
1222560|1011|FFHL|2014-01-14|1.23|1.49|1.23|1.3|124900
1222561|1011|FFHL|2014-01-13|1.17|1.25|1.17|1.23|32300
1222562|1011|FFHL|2014-01-10|1.13|1.19|1.13|1.14|20900
1222563|1011|FFHL|2014-01-09|1.13|1.13|1.12|1.13|18400
1222564|1011|FFHL|2014-01-08|1.12|1.15|1.12|1.14|8700
1222565|1011|FFHL|2014-01-07|1.16|1.18|1.15|1.15|8700
1222566|1011|FFHL|2014-01-06|1.27|1.27|1.18|1.18|2600
1222567|1011|FFHL|2014-01-03|1.16|1.22|1.16|1.2|21600
1222568|1011|FFHL|2014-01-02|1.12|1.22|1.11|1.21|16000
1222569|1011|FFHL|2013-12-31|1.12|1.12|1.03|1.12|92800
1222570|1011|FFHL|2013-12-30|1.12|1.18|1.09|1.1|54100
1222571|1011|FFHL|2013-12-27|1.1|1.13|1.1|1.11|6300
1222572|1011|FFHL|2013-12-26|1.11|1.12|1.06|1.12|18500
1222573|1011|FFHL|2013-12-24|1.13|1.15|1.12|1.13|12200
1222574|1011|FFHL|2013-12-23|1.09|1.16|1.01|1.07|30500
1222575|1011|FFHL|2013-12-20|1.11|1.16|1.11|1.16|5700
1222576|1011|FFHL|2013-12-19|1.14|1.16|1.1|1.15|2300
1222577|1011|FFHL|2013-12-18|1.14|1.15|1.11|1.15|6300
1222578|1011|FFHL|2013-12-17|1.12|1.15|1.1|1.1|22300
1222579|1011|FFHL|2013-12-16|1.15|1.15|1.14|1.14|2900
1222580|1011|FFHL|2013-12-13|1.11|1.16|1.1|1.15|14300
1222581|1011|FFHL|2013-12-12|1.15|1.15|1.08|1.15|21400
1222582|1011|FFHL|2013-12-11|1.18|1.21|1.07|1.15|19100
1222583|1011|FFHL|2013-12-10|1.16|1.16|1.15|1.15|1900
1222584|1011|FFHL|2013-12-09|1.12|1.15|1.1|1.15|14400
1222585|1011|FFHL|2013-12-06|1.16|1.16|1.14|1.14|3700
1222586|1011|FFHL|2013-12-05|1.16|1.16|1.15|1.16|10300
1222587|1011|FFHL|2013-12-04|1.15|1.16|1.15|1.16|4800
1222588|1011|FFHL|2013-12-03|1.15|1.15|1.15|1.15|12100
1222589|1011|FFHL|2013-12-02|1.13|1.15|1.07|1.15|13400
1259107|1045|GIGA|2014-01-17|1|1.27|0.96|1.27|122700
1259108|1045|GIGA|2014-01-16|1.05|1.06|1.05|1.06|1300
1259109|1045|GIGA|2014-01-15|1.01|1.07|1.01|1.02|21300
1205866|992|FOXF|2013-12-27|18.21|18.3|17.66|18.01|32100
1205867|992|FOXF|2013-12-26|18.36|18.36|17.75|18.13|38000
1205868|992|FOXF|2013-12-24|18.08|18.94|17.71|18.46|39300
1205869|992|FOXF|2013-12-23|17.56|18.22|17.21|18.02|71600
1205870|992|FOXF|2013-12-20|17|17.62|16.41|17.42|167400
1205871|992|FOXF|2013-12-19|16.77|17.19|16.47|16.89|125500
1205872|992|FOXF|2013-12-18|17.12|17.25|16.37|16.79|159900
1205873|992|FOXF|2013-12-17|17.17|17.46|16.93|17.15|42300
1205874|992|FOXF|2013-12-16|16.99|17.3|16.86|17.22|67100
1205875|992|FOXF|2013-12-13|17.11|17.25|16.7|16.99|82600
1205876|992|FOXF|2013-12-12|17.09|17.18|16.76|17.12|41000
1205877|992|FOXF|2013-12-11|17.03|17.25|16.71|17.06|74100
1205878|992|FOXF|2013-12-10|17.39|17.39|16.66|17.05|114100
1205879|992|FOXF|2013-12-09|17.3|17.66|17.23|17.41|50000
1205880|992|FOXF|2013-12-06|17.05|17.49|16.67|17.26|78500
1205881|992|FOXF|2013-12-05|17.25|17.27|16.77|16.86|70300
1205882|992|FOXF|2013-12-04|17.27|17.52|17.21|17.27|39600
1205883|992|FOXF|2013-12-03|17.81|17.81|17.16|17.37|254300
1205884|992|FOXF|2013-12-02|18.1|18.1|17.26|17.92|103000
1203160|989|FWLT|2014-01-17|30.31|31.21|30.12|31.13|2536200
1203161|989|FWLT|2014-01-16|30.23|30.54|30.11|30.2|5371000
1203162|989|FWLT|2014-01-15|30.85|31|30.23|30.4|5933000
1203163|989|FWLT|2014-01-14|31.67|31.72|30.83|30.9|7561900
1203164|989|FWLT|2014-01-13|32.1|32.1|30.87|31.13|8302000
1203165|989|FWLT|2014-01-10|30.88|31.55|30.79|31.46|677300
1203166|989|FWLT|2014-01-09|31.43|31.47|30.45|30.85|874500
1203167|989|FWLT|2014-01-08|31.7|32.18|31.06|31.11|615400
1203168|989|FWLT|2014-01-07|31.32|32.03|31.24|31.55|692800
1203169|989|FWLT|2014-01-06|31.88|32|30.98|31.2|774300
1203170|989|FWLT|2014-01-03|32.04|32.11|31.4|31.77|1178000
1203171|989|FWLT|2014-01-02|32.85|33.02|32.11|32.15|745700
1203172|989|FWLT|2013-12-31|32.69|33.08|32.53|33|748900
1203173|989|FWLT|2013-12-30|32.84|32.88|32.61|32.65|366200
1203174|989|FWLT|2013-12-27|32.65|32.99|32.47|32.77|426800
1203175|989|FWLT|2013-12-26|32.31|33.08|32.17|32.73|1713300
1203176|989|FWLT|2013-12-24|32.07|32.32|31.97|32.12|734200
1203177|989|FWLT|2013-12-23|32|32.08|31.85|32.02|762800
1203178|989|FWLT|2013-12-20|31.9|32|31.8|31.93|920300
1203179|989|FWLT|2013-12-19|31.74|32.15|31.54|31.88|640800
1203180|989|FWLT|2013-12-18|31.99|32.05|31.37|32|1019100
1203181|989|FWLT|2013-12-17|31.72|32.25|31.47|31.84|1196500
1203182|989|FWLT|2013-12-16|31.35|31.83|31.27|31.57|767400
1203183|989|FWLT|2013-12-13|29.22|31.35|29.22|31.32|790900
1203184|989|FWLT|2013-12-12|30.69|30.82|30.49|30.76|648000
1203185|989|FWLT|2013-12-11|31.25|31.25|30.54|30.8|750100
1203186|989|FWLT|2013-12-10|31.27|31.46|30.7|31.18|995700
1203187|989|FWLT|2013-12-09|32.05|32.1|31|31.07|1447500
1203188|989|FWLT|2013-12-06|30.96|32.27|30.66|31.88|1792200
1203189|989|FWLT|2013-12-05|30.83|31.32|30.61|30.77|799700
1203190|989|FWLT|2013-12-04|31.29|31.5|30.87|31.05|1003900
1203191|989|FWLT|2013-12-03|31.53|32.03|31.31|31.53|1262600
1203192|989|FWLT|2013-12-02|30.45|31.91|30.33|31.89|3124700
1166616|954|FONE|2014-01-17|33.47|33.52|33.47|33.52|500
1166617|954|FONE|2014-01-16|33.49|33.49|33.49|33.49|200
1166618|954|FONE|2014-01-15|33.51|33.51|33.51|33.51|600
1166619|954|FONE|2014-01-14|33.05|33.31|33.05|33.3|1500
1166620|954|FONE|2014-01-13|32.9|32.9|32.9|32.9|500
1166621|954|FONE|2014-01-10|33.15|33.15|33.15|33.15|0
1166622|954|FONE|2014-01-09|33.15|33.15|33.15|33.15|0
1166623|954|FONE|2014-01-08|33.09|33.15|33.09|33.15|900
1166624|954|FONE|2014-01-07|32.97|33.21|32.97|33.21|1800
1166625|954|FONE|2014-01-06|33.06|33.06|32.75|32.81|4100
1166626|954|FONE|2014-01-03|33.14|33.14|32.93|32.93|700
1166627|954|FONE|2014-01-02|33.02|33.02|33.02|33.02|300
1166628|954|FONE|2013-12-31|33.2|33.5|33.2|33.4|2500
1166629|954|FONE|2013-12-30|33.28|33.29|33.28|33.29|900
1166630|954|FONE|2013-12-27|33.36|33.37|33.13|33.17|2500
1166631|954|FONE|2013-12-26|32.77|32.77|32.77|32.77|0
1166632|954|FONE|2013-12-24|32.77|32.77|32.77|32.77|0
1166633|954|FONE|2013-12-23|32.81|33.04|32.76|32.77|1200
1166634|954|FONE|2013-12-20|32.69|32.72|32.69|32.71|2300
1166635|954|FONE|2013-12-19|32.33|32.35|32.33|32.35|700
1166636|954|FONE|2013-12-18|32.13|32.58|32.13|32.58|1100
1166637|954|FONE|2013-12-17|32.25|32.25|32.25|32.25|300
1166638|954|FONE|2013-12-16|32.39|32.39|32.39|32.39|200
1166639|954|FONE|2013-12-13|32.21|32.23|32.21|32.23|800
1166640|954|FONE|2013-12-12|32.05|32.3|32.05|32.3|1000
1166641|954|FONE|2013-12-11|32.72|32.72|32.72|32.72|0
1182082|970|FPRX|2014-01-13|18.5|19.06|17.5|17.91|58100
1182083|970|FPRX|2014-01-10|18|18.81|17.31|18.69|150800
1182084|970|FPRX|2014-01-09|16.63|18.18|16.63|17.97|68000
1182085|970|FPRX|2014-01-08|15.95|16.68|15.89|16.5|83100
1182086|970|FPRX|2014-01-07|16.07|16.24|15.49|15.95|57400
1182087|970|FPRX|2014-01-06|15.9|16.66|15.24|15.97|60900
1182088|970|FPRX|2014-01-03|15.78|16.08|14.99|15.86|37500
1182089|970|FPRX|2014-01-02|16.6|16.98|15.22|15.96|58900
1182090|970|FPRX|2013-12-31|16.46|16.99|15.25|16.79|76100
1182091|970|FPRX|2013-12-30|16|16.46|15.7|16.38|11700
1182092|970|FPRX|2013-12-27|15.72|16.42|14.6|15.99|48200
1182093|970|FPRX|2013-12-26|14.99|15.63|14.53|15.54|50400
1182094|970|FPRX|2013-12-24|15.23|15.23|14.7|14.7|4400
1182095|970|FPRX|2013-12-23|14.67|15.35|14.1|15.22|31100
1182096|970|FPRX|2013-12-20|14.94|16.23|13.29|14.27|871300
1182097|970|FPRX|2013-12-19|15.58|15.93|14.64|14.9|33300
1182098|970|FPRX|2013-12-18|16.7|16.7|14.76|15.86|98500
1182099|970|FPRX|2013-12-17|15.77|16.99|15.08|16.7|109500
1182100|970|FPRX|2013-12-16|15.85|16.19|14.33|15.64|98500
1182101|970|FPRX|2013-12-13|16.77|17.34|15|16.06|85600
1182102|970|FPRX|2013-12-12|14.03|17.75|14.03|16.61|232300
1182103|970|FPRX|2013-12-11|12.98|14.86|12.85|14.15|135100
1182104|970|FPRX|2013-12-10|12.37|13.13|12.37|12.97|71000
1182105|970|FPRX|2013-12-09|11.51|12.62|11.18|12.24|39400
1182106|970|FPRX|2013-12-06|11.14|11.79|10.75|11.2|60500
1182107|970|FPRX|2013-12-05|10.52|11.36|10.52|11.01|119900
1182108|970|FPRX|2013-12-04|10.98|10.99|10.52|10.52|23300
1182109|970|FPRX|2013-12-03|10.68|11.13|9.89|11|41500
1182110|970|FPRX|2013-12-02|10.15|10.89|9.9|10.57|51500
1204546|991|FXCB|2014-01-17|17.37|18.08|17.19|17.27|8200
1204547|991|FXCB|2014-01-16|17.54|17.61|17.28|17.35|9900
1204548|991|FXCB|2014-01-15|17.53|17.65|17.34|17.44|5300
1204549|991|FXCB|2014-01-14|17.36|17.39|17.26|17.39|3400
1204550|991|FXCB|2014-01-13|17.24|17.35|17.18|17.25|20200
1204551|991|FXCB|2014-01-10|17.32|17.32|17.18|17.25|20500
1204552|991|FXCB|2014-01-09|17.39|17.42|17.25|17.26|5800
1204553|991|FXCB|2014-01-08|17.63|17.63|17.23|17.3|19900
1204554|991|FXCB|2014-01-07|17.34|17.69|17.32|17.6|14400
1204555|991|FXCB|2014-01-06|17.43|17.43|17.22|17.25|18100
1204556|991|FXCB|2014-01-03|17.25|17.57|17.25|17.37|21500
1204557|991|FXCB|2014-01-02|17.23|17.33|17.21|17.25|92900
1204558|991|FXCB|2013-12-31|17.66|17.66|17.27|17.27|16800
1204559|991|FXCB|2013-12-30|17.52|17.54|17.37|17.5|8800
1204560|991|FXCB|2013-12-27|17.66|17.66|17.35|17.48|10700
1204561|991|FXCB|2013-12-26|17.76|17.76|17.54|17.62|11400
1204562|991|FXCB|2013-12-24|17.71|18.11|17.61|17.77|8900
1204563|991|FXCB|2013-12-23|17.57|17.79|17.55|17.69|14600
1204564|991|FXCB|2013-12-20|17.37|17.72|17.37|17.62|83100
1204565|991|FXCB|2013-12-19|17.57|17.65|17.23|17.3|20500
1204566|991|FXCB|2013-12-18|17.56|17.75|17.56|17.6|50800
1204567|991|FXCB|2013-12-17|17.68|17.7|17.56|17.61|5700
1204568|991|FXCB|2013-12-16|17.66|17.7|17.58|17.64|10700
1204569|991|FXCB|2013-12-13|17.5|17.7|17.5|17.67|11600
1204570|991|FXCB|2013-12-12|17.34|17.58|17.22|17.51|7600
1204571|991|FXCB|2013-12-11|17.25|17.28|17.18|17.25|41800
1204572|991|FXCB|2013-12-10|17.48|17.48|17.18|17.27|13900
1204573|991|FXCB|2013-12-09|17.6|17.6|17.25|17.55|12900
1204574|991|FXCB|2013-12-06|17.41|17.78|17.41|17.59|7400
1204575|991|FXCB|2013-12-05|17.35|17.35|17.05|17.28|9200
1204576|991|FXCB|2013-12-04|17.32|17.42|17.29|17.3|7100
1204577|991|FXCB|2013-12-03|17.54|17.59|17.32|17.42|10800
1204578|991|FXCB|2013-12-02|17.62|17.71|17.55|17.56|10600
1193350|980|FES|2014-01-17|3.19|3.22|3.1|3.22|85200
1193351|980|FES|2014-01-16|3.36|3.42|3.2|3.29|24400
1193352|980|FES|2014-01-15|3.2|3.34|3.19|3.34|21700
1193353|980|FES|2014-01-14|3.21|3.21|3.1|3.19|23200
1193354|980|FES|2014-01-13|3|3.17|3|3.17|18200
1193355|980|FES|2014-01-10|3.02|3.12|3|3.08|55700
1193356|980|FES|2014-01-09|3.08|3.21|3|3.09|29500
1193357|980|FES|2014-01-08|3.33|3.33|3.1|3.11|45100
1193358|980|FES|2014-01-07|3.34|3.37|3.28|3.3|39700
1193359|980|FES|2014-01-06|3.3|3.48|3.27|3.31|30400
1193360|980|FES|2014-01-03|3.46|3.57|3.29|3.42|93500
1193361|980|FES|2014-01-02|3.23|3.54|3.23|3.51|15600
1193362|980|FES|2013-12-31|3.25|3.27|3.22|3.27|14400
1193363|980|FES|2013-12-30|3.27|3.27|3.21|3.26|61300
1193364|980|FES|2013-12-27|3.23|3.3|3.21|3.27|21700
1193365|980|FES|2013-12-26|3.43|3.43|3.22|3.25|9700
1235914|1025|GENC|2013-12-12|9.28|9.39|9.18|9.24|5500
1235915|1025|GENC|2013-12-11|9.27|9.4|9.16|9.17|3200
1235916|1025|GENC|2013-12-10|9.25|9.3|9.15|9.3|4900
1235917|1025|GENC|2013-12-09|9.36|9.49|9.13|9.3|11100
1235918|1025|GENC|2013-12-06|9.25|9.33|9.15|9.3|9400
1235919|1025|GENC|2013-12-05|9.31|9.34|9.04|9.34|3500
1235920|1025|GENC|2013-12-04|9.35|9.5|9.2|9.37|17100
1235921|1025|GENC|2013-12-03|9.18|9.48|9.18|9.39|49100
1235922|1025|GENC|2013-12-02|9.14|9.2|9.02|9.13|5900
1200548|987|FORD|2014-01-17|1.7|1.81|1.7|1.74|24300
1200549|987|FORD|2014-01-16|1.77|1.84|1.6|1.74|20800
1200550|987|FORD|2014-01-15|1.82|1.87|1.82|1.83|11100
1200551|987|FORD|2014-01-14|1.8|1.81|1.76|1.79|10300
1200552|987|FORD|2014-01-13|1.77|1.81|1.66|1.71|24600
1200553|987|FORD|2014-01-10|1.61|1.77|1.6|1.74|19800
1200554|987|FORD|2014-01-09|1.68|1.69|1.63|1.67|4400
1200555|987|FORD|2014-01-08|1.6|1.72|1.55|1.62|13400
1200556|987|FORD|2014-01-07|1.56|1.58|1.53|1.57|9500
1200557|987|FORD|2014-01-06|1.59|1.63|1.54|1.6|13200
1200558|987|FORD|2014-01-03|1.73|1.73|1.52|1.6|41600
1200559|987|FORD|2014-01-02|1.61|1.74|1.58|1.65|19700
1200560|987|FORD|2013-12-31|1.52|1.57|1.52|1.55|13800
1200561|987|FORD|2013-12-30|1.48|1.62|1.45|1.51|43200
1200562|987|FORD|2013-12-27|1.53|1.58|1.45|1.5|22600
1200563|987|FORD|2013-12-26|1.45|1.58|1.45|1.58|25100
1200564|987|FORD|2013-12-24|1.46|1.59|1.46|1.46|10300
1200565|987|FORD|2013-12-23|1.45|1.54|1.45|1.46|16600
1200566|987|FORD|2013-12-20|1.48|1.48|1.46|1.46|2800
1200567|987|FORD|2013-12-19|1.47|1.54|1.43|1.54|5000
1200568|987|FORD|2013-12-18|1.53|1.53|1.47|1.5|6000
1200569|987|FORD|2013-12-17|1.5|1.5|1.48|1.49|6400
1200570|987|FORD|2013-12-16|1.55|1.55|1.47|1.53|32900
1200571|987|FORD|2013-12-13|1.57|1.59|1.55|1.55|2700
1200572|987|FORD|2013-12-12|1.6|1.6|1.59|1.6|10600
1200573|987|FORD|2013-12-11|1.55|1.59|1.55|1.59|4000
1200574|987|FORD|2013-12-10|1.59|1.59|1.54|1.54|4000
1200575|987|FORD|2013-12-09|1.55|1.6|1.55|1.59|3600
1200576|987|FORD|2013-12-06|1.56|1.58|1.55|1.55|16200
1200577|987|FORD|2013-12-05|1.62|1.7|1.55|1.65|19200
1200578|987|FORD|2013-12-04|1.56|1.66|1.55|1.59|10400
1200579|987|FORD|2013-12-03|1.63|1.63|1.54|1.6|5700
1200580|987|FORD|2013-12-02|1.65|1.68|1.52|1.67|30300
1220335|1009|FULT|2014-01-17|12.84|12.93|12.78|12.88|879100
1220336|1009|FULT|2014-01-16|12.96|12.96|12.79|12.82|397500
1220337|1009|FULT|2014-01-15|13.01|13.05|12.89|12.94|903200
1220338|1009|FULT|2014-01-14|12.95|12.97|12.83|12.9|1157100
1220339|1009|FULT|2014-01-13|12.87|12.93|12.77|12.85|827200
1220340|1009|FULT|2014-01-10|13.09|13.1|12.85|12.88|1436100
1220341|1009|FULT|2014-01-09|13.07|13.18|13.03|13.07|809700
1220342|1009|FULT|2014-01-08|13.04|13.18|12.97|13.05|816100
1220343|1009|FULT|2014-01-07|12.96|13.11|12.94|13.06|766600
1220344|1009|FULT|2014-01-06|12.97|13.01|12.82|12.85|1187400
1220345|1009|FULT|2014-01-03|12.93|12.94|12.8|12.91|575600
1220346|1009|FULT|2014-01-02|13.03|13.05|12.84|12.91|1029000
1220347|1009|FULT|2013-12-31|13.18|13.18|13.08|13.09|550100
1220348|1009|FULT|2013-12-30|13.2|13.21|13.08|13.15|383200
1220349|1009|FULT|2013-12-27|13.3|13.3|13.12|13.27|684900
1220350|1009|FULT|2013-12-26|13.31|13.4|13.2|13.21|653300
1220351|1009|FULT|2013-12-24|13.27|13.37|13.26|13.29|316400
1220352|1009|FULT|2013-12-23|13.01|13.29|12.96|13.28|709000
1220353|1009|FULT|2013-12-20|12.89|13.01|12.87|12.92|3373100
1220354|1009|FULT|2013-12-19|13.05|13.07|12.89|12.89|621700
1220355|1009|FULT|2013-12-18|12.86|13.14|12.85|13.12|855100
1220356|1009|FULT|2013-12-17|12.95|12.95|12.84|12.86|696700
1220357|1009|FULT|2013-12-16|12.79|12.99|12.71|12.96|579800
1220358|1009|FULT|2013-12-13|12.82|12.89|12.65|12.74|633100
1220359|1009|FULT|2013-12-12|12.74|12.9|12.72|12.82|564900
1220360|1009|FULT|2013-12-11|13.05|13.06|12.72|12.73|752000
1220361|1009|FULT|2013-12-10|13.15|13.23|13.01|13.02|567600
1220362|1009|FULT|2013-12-09|13.24|13.3|13.14|13.16|1143600
1220363|1009|FULT|2013-12-06|13.19|13.29|13.14|13.25|757600
1220364|1009|FULT|2013-12-05|12.95|13.05|12.93|13.04|920300
1220365|1009|FULT|2013-12-04|13.07|13.11|12.9|13|917200
1220366|1009|FULT|2013-12-03|13.03|13.15|12.89|13.07|3657500
1220367|1009|FULT|2013-12-02|13.04|13.22|12.99|13.1|2529300
1209890|998|RAIL|2014-01-17|25.17|25.79|25.02|25.28|92600
1209891|998|RAIL|2014-01-16|25.44|25.55|24.67|25.18|118300
1209892|998|RAIL|2014-01-15|25.63|25.84|25.25|25.42|77100
1259110|1045|GIGA|2014-01-14|1|1.09|0.93|1.01|54800
1259111|1045|GIGA|2014-01-13|0.93|1.01|0.93|1.01|18600
1259112|1045|GIGA|2014-01-10|0.93|0.93|0.93|0.93|3100
1259113|1045|GIGA|2014-01-09|0.9|0.98|0.9|0.93|34300
1259114|1045|GIGA|2014-01-08|0.98|0.98|0.98|0.98|0
1259115|1045|GIGA|2014-01-07|0.97|0.99|0.97|0.98|4400
1259116|1045|GIGA|2014-01-06|0.95|0.99|0.94|0.99|5400
1259117|1045|GIGA|2014-01-03|0.99|0.99|0.96|0.98|8800
1259118|1045|GIGA|2014-01-02|0.99|0.99|0.93|0.98|2600
1259119|1045|GIGA|2013-12-31|0.97|0.97|0.92|0.92|4700
1259120|1045|GIGA|2013-12-30|0.99|0.99|0.97|0.97|10500
1259121|1045|GIGA|2013-12-27|1.08|1.08|1.01|1.03|7300
1259122|1045|GIGA|2013-12-26|0.93|1.09|0.93|1.02|25600
1259123|1045|GIGA|2013-12-24|0.9|0.97|0.9|0.95|20900
1259124|1045|GIGA|2013-12-23|0.97|0.97|0.93|0.96|5600
1259125|1045|GIGA|2013-12-20|0.97|0.97|0.9|0.9|9700
1259126|1045|GIGA|2013-12-19|0.99|0.99|0.9|0.95|10600
1259127|1045|GIGA|2013-12-18|0.98|0.98|0.98|0.98|600
1259128|1045|GIGA|2013-12-17|0.96|0.96|0.92|0.94|1800
1259129|1045|GIGA|2013-12-16|0.98|0.98|0.92|0.98|5900
1259130|1045|GIGA|2013-12-13|0.92|0.98|0.92|0.98|8800
1259131|1045|GIGA|2013-12-12|0.91|0.91|0.9|0.91|5500
1259132|1045|GIGA|2013-12-11|0.95|0.98|0.94|0.97|5000
1259133|1045|GIGA|2013-12-10|0.91|0.95|0.91|0.95|2400
1259134|1045|GIGA|2013-12-09|1.02|1.02|0.9|0.91|20600
1259135|1045|GIGA|2013-12-06|1.04|1.04|1.02|1.02|21200
1259136|1045|GIGA|2013-12-05|1.04|1.04|1.04|1.04|10800
1259137|1045|GIGA|2013-12-04|1.09|1.09|1.07|1.07|2600
1259138|1045|GIGA|2013-12-03|1.05|1.08|1.03|1.04|5400
1259139|1045|GIGA|2013-12-02|1.02|1.13|1.02|1.13|7600
1255755|1042|GEVO|2014-01-17|1.28|1.34|1.28|1.3|660700
1255756|1042|GEVO|2014-01-16|1.29|1.3|1.28|1.28|389100
1255757|1042|GEVO|2014-01-15|1.31|1.31|1.29|1.29|525300
1255758|1042|GEVO|2014-01-14|1.31|1.31|1.28|1.29|443100
1255759|1042|GEVO|2014-01-13|1.29|1.37|1.26|1.3|1160500
1255760|1042|GEVO|2014-01-10|1.33|1.34|1.25|1.29|1369100
1255761|1042|GEVO|2014-01-09|1.37|1.38|1.33|1.33|711200
1255762|1042|GEVO|2014-01-08|1.36|1.39|1.35|1.36|955200
1255763|1042|GEVO|2014-01-07|1.39|1.4|1.32|1.34|1171800
1255764|1042|GEVO|2014-01-06|1.4|1.41|1.36|1.38|511300
1255765|1042|GEVO|2014-01-03|1.41|1.42|1.37|1.38|1106900
1255766|1042|GEVO|2014-01-02|1.44|1.44|1.36|1.41|1089600
1255767|1042|GEVO|2013-12-31|1.42|1.45|1.4|1.43|1028600
1255768|1042|GEVO|2013-12-30|1.39|1.44|1.34|1.42|1590000
1255769|1042|GEVO|2013-12-27|1.35|1.42|1.3|1.39|3035200
1255770|1042|GEVO|2013-12-26|1.33|1.35|1.3|1.34|1585600
1255771|1042|GEVO|2013-12-24|1.34|1.34|1.3|1.31|549300
1255772|1042|GEVO|2013-12-23|1.31|1.34|1.28|1.3|1659200
1255773|1042|GEVO|2013-12-20|1.3|1.31|1.22|1.27|1729300
1255774|1042|GEVO|2013-12-19|1.2|1.29|1.17|1.28|2561000
1255775|1042|GEVO|2013-12-18|1.22|1.25|1.17|1.17|2218600
1255776|1042|GEVO|2013-12-17|1.14|1.23|1.14|1.2|1328900
1255777|1042|GEVO|2013-12-16|1.18|1.19|1.14|1.14|1707700
1255778|1042|GEVO|2013-12-13|1.2|1.2|1.12|1.18|2289500
1255779|1042|GEVO|2013-12-12|1.21|1.22|1.18|1.19|2422400
1255780|1042|GEVO|2013-12-11|1.2|1.25|1.13|1.21|16165900
1255781|1042|GEVO|2013-12-10|1.72|1.72|1.65|1.66|487000
1255782|1042|GEVO|2013-12-09|1.68|1.74|1.68|1.7|405700
1255783|1042|GEVO|2013-12-06|1.71|1.72|1.67|1.69|265000
1255784|1042|GEVO|2013-12-05|1.77|1.82|1.6|1.7|1299100
1255785|1042|GEVO|2013-12-04|1.82|1.84|1.64|1.8|1034500
1255786|1042|GEVO|2013-12-03|1.85|1.85|1.7|1.77|753500
1255787|1042|GEVO|2013-12-02|1.85|1.85|1.71|1.82|825100
1215567|1004|FTEK|2014-01-17|7.73|7.84|7.55|7.56|211300
1215568|1004|FTEK|2014-01-16|7.75|7.87|7.51|7.73|299600
1215569|1004|FTEK|2014-01-15|7.32|7.8|7.32|7.75|492000
1215570|1004|FTEK|2014-01-14|7.27|7.41|6.94|7.37|573800
1215571|1004|FTEK|2014-01-13|7.6|7.69|7.15|7.22|557800
1215572|1004|FTEK|2014-01-10|7.89|7.93|7.52|7.69|360100
1215573|1004|FTEK|2014-01-09|8.08|8.24|7.6|7.92|528400
1215574|1004|FTEK|2014-01-08|8.15|8.49|8.01|8.05|824300
1215575|1004|FTEK|2014-01-07|7.8|8.5|7.66|8|1444300
1215576|1004|FTEK|2014-01-06|8.01|8.19|7.44|7.58|873500
1215577|1004|FTEK|2014-01-03|7.05|7.98|6.95|7.89|1182700
1215578|1004|FTEK|2014-01-02|7.23|7.45|7.02|7.07|354900
1215579|1004|FTEK|2013-12-31|7.57|7.66|6.82|7.09|771700
1215580|1004|FTEK|2013-12-30|7.66|7.79|7.45|7.57|480400
1215581|1004|FTEK|2013-12-27|7.51|7.74|7.43|7.65|298700
1166642|954|FONE|2013-12-10|32.82|32.82|32.72|32.72|1300
1166643|954|FONE|2013-12-09|32.81|32.82|32.81|32.82|500
1166644|954|FONE|2013-12-06|32.89|32.96|32.71|32.71|2300
1166645|954|FONE|2013-12-05|32.47|32.47|32.47|32.47|0
1166646|954|FONE|2013-12-04|32.47|32.47|32.47|32.47|400
1166647|954|FONE|2013-12-03|32.77|32.77|32.77|32.77|0
1166648|954|FONE|2013-12-02|32.69|32.77|32.69|32.77|300
1186081|974|FLIR|2014-01-17|33.26|33.75|33.12|33.44|1047900
1186082|974|FLIR|2014-01-16|33.12|33.36|32.9|33.24|843300
1186083|974|FLIR|2014-01-15|32.64|33.97|32.46|33.24|1417800
1186084|974|FLIR|2014-01-14|32.65|32.69|32.39|32.52|1483000
1186085|974|FLIR|2014-01-13|32.3|32.76|32.15|32.46|1324600
1186086|974|FLIR|2014-01-10|32.61|32.66|32.09|32.3|1663200
1186087|974|FLIR|2014-01-09|33.01|33.34|32.44|32.5|1818500
1186088|974|FLIR|2014-01-08|32.07|33.73|31.97|32.9|4505400
1186089|974|FLIR|2014-01-07|29.05|31.82|28.93|31.81|3273900
1186090|974|FLIR|2014-01-06|29.03|29.12|28.86|29|686200
1186091|974|FLIR|2014-01-03|29.08|29.2|28.81|29.02|730500
1186092|974|FLIR|2014-01-02|29.92|30.01|29.07|29.11|781400
1186093|974|FLIR|2013-12-31|29.79|30.13|29.74|30.1|489600
1186094|974|FLIR|2013-12-30|29.72|29.79|29.66|29.75|360500
1186095|974|FLIR|2013-12-27|29.68|29.87|29.63|29.76|307700
1186096|974|FLIR|2013-12-26|29.5|29.86|29.5|29.67|458800
1186097|974|FLIR|2013-12-24|29.52|29.76|29.43|29.48|191800
1186098|974|FLIR|2013-12-23|29.38|29.89|29.23|29.57|578700
1186099|974|FLIR|2013-12-20|28.8|29.17|28.52|29.14|1711100
1186100|974|FLIR|2013-12-19|28.69|28.79|28.54|28.67|585700
1186101|974|FLIR|2013-12-18|28.8|28.82|28.29|28.77|987900
1186102|974|FLIR|2013-12-17|28.35|28.8|28.03|28.72|914300
1186103|974|FLIR|2013-12-16|28.79|28.88|28.29|28.46|1229700
1186104|974|FLIR|2013-12-13|28.83|28.94|28.56|28.7|841000
1186105|974|FLIR|2013-12-12|28.56|28.87|28.39|28.78|766900
1186106|974|FLIR|2013-12-11|29.02|29.25|28.53|28.59|697700
1186107|974|FLIR|2013-12-10|28.92|29.16|28.89|29.04|817900
1186108|974|FLIR|2013-12-09|29.46|29.59|28.94|28.98|707500
1186109|974|FLIR|2013-12-06|29.29|29.46|29.11|29.38|632500
1186110|974|FLIR|2013-12-05|29.3|29.43|28.98|29.04|936200
1186111|974|FLIR|2013-12-04|29.46|29.69|29.39|29.41|1101400
1186112|974|FLIR|2013-12-03|30|30|29.47|29.57|1457700
1186113|974|FLIR|2013-12-02|29.61|29.61|29.32|29.35|703400
1175791|964|FBMI|2014-01-17|18.55|18.6|18.16|18.51|8200
1175792|964|FBMI|2014-01-16|18.69|18.74|18.2|18.56|4700
1175793|964|FBMI|2014-01-15|18.89|19|18.5|18.51|18100
1175794|964|FBMI|2014-01-14|18.8|18.9|18.66|18.82|4300
1175795|964|FBMI|2014-01-13|19.16|19.17|18.27|18.66|6000
1175796|964|FBMI|2014-01-10|19.27|19.3|18.92|19.21|7200
1175797|964|FBMI|2014-01-09|19.23|19.29|19|19.13|5700
1175798|964|FBMI|2014-01-08|19.07|19.26|19.01|19.26|14200
1175799|964|FBMI|2014-01-07|19.32|19.32|19.06|19.07|14900
1175800|964|FBMI|2014-01-06|19.09|19.29|18.51|19.17|17200
1175801|964|FBMI|2014-01-03|19.13|19.4|19.08|19.08|4700
1175802|964|FBMI|2014-01-02|19.42|19.44|19.02|19.02|11300
1175803|964|FBMI|2013-12-31|19.45|19.53|19.34|19.34|12100
1175804|964|FBMI|2013-12-30|19.68|19.72|19.57|19.64|11000
1175805|964|FBMI|2013-12-27|19.95|19.95|19.61|19.68|6200
1175806|964|FBMI|2013-12-26|19.99|19.99|19.8|19.9|4100
1175807|964|FBMI|2013-12-24|19.99|19.99|19.69|19.9|8900
1175808|964|FBMI|2013-12-23|20.2|20.2|19.8|19.99|38700
1175809|964|FBMI|2013-12-20|18.93|20.79|18.8|20.79|93800
1175810|964|FBMI|2013-12-19|18.87|18.87|18.51|18.51|3500
1175811|964|FBMI|2013-12-18|18.42|19|18.42|18.74|4200
1175812|964|FBMI|2013-12-17|18.29|18.69|18.18|18.41|6400
1175813|964|FBMI|2013-12-16|18.13|18.78|18.13|18.2|2300
1175814|964|FBMI|2013-12-13|18.1|18.34|17.97|17.97|5200
1175815|964|FBMI|2013-12-12|18.15|18.26|18.06|18.06|1500
1175816|964|FBMI|2013-12-11|18.45|18.84|18.1|18.1|7800
1175817|964|FBMI|2013-12-10|18.82|18.82|18.42|18.45|12600
1175818|964|FBMI|2013-12-09|19.45|19.45|18.75|19|8200
1175819|964|FBMI|2013-12-06|19.26|19.79|19.26|19.53|5600
1175820|964|FBMI|2013-12-05|19.32|19.61|19.16|19.16|14000
1175821|964|FBMI|2013-12-04|19.9|19.9|19.45|19.47|3200
1175822|964|FBMI|2013-12-03|19.54|19.75|19.45|19.51|3600
1175823|964|FBMI|2013-12-02|19.6|19.98|19.45|19.62|9500
1195582|982|FORM|2014-01-17|6.65|6.68|6.5|6.54|150900
1195583|982|FORM|2014-01-16|6.69|6.79|6.66|6.7|196900
1195584|982|FORM|2014-01-15|6.72|6.79|6.63|6.73|290300
1195585|982|FORM|2014-01-14|6.42|6.74|6.33|6.71|475000
1195586|982|FORM|2014-01-13|6.37|6.42|6.3|6.38|297000
1193366|980|FES|2013-12-24|3.4|3.4|3.32|3.39|5100
1193367|980|FES|2013-12-23|3.5|3.5|3.27|3.37|26600
1193368|980|FES|2013-12-20|3.58|3.72|3.4|3.43|25700
1193369|980|FES|2013-12-19|3.7|3.73|3.54|3.54|9300
1193370|980|FES|2013-12-18|3.75|3.75|3.58|3.59|7700
1193371|980|FES|2013-12-17|3.67|3.76|3.64|3.73|14200
1193372|980|FES|2013-12-16|3.54|3.78|3.52|3.64|20200
1193373|980|FES|2013-12-13|3.64|3.72|3.59|3.64|7600
1193374|980|FES|2013-12-12|3.64|3.74|3.57|3.7|4100
1193375|980|FES|2013-12-11|3.77|3.77|3.62|3.64|9000
1193376|980|FES|2013-12-10|3.8|3.82|3.76|3.81|42900
1193377|980|FES|2013-12-09|3.75|3.76|3.72|3.72|21500
1193378|980|FES|2013-12-06|3.7|3.75|3.7|3.72|6000
1193379|980|FES|2013-12-05|3.73|3.73|3.67|3.72|11700
1193380|980|FES|2013-12-04|3.79|3.8|3.51|3.6|63300
1193381|980|FES|2013-12-03|3.69|3.79|3.63|3.76|24600
1193382|980|FES|2013-12-02|3.65|3.8|3.63|3.75|19700
1212502|1000|FTR|2014-01-17|4.84|4.87|4.78|4.83|7857200
1212503|1000|FTR|2014-01-16|4.81|4.97|4.77|4.88|11252900
1212504|1000|FTR|2014-01-15|4.77|4.82|4.74|4.76|4404800
1212505|1000|FTR|2014-01-14|4.74|4.77|4.71|4.77|4446400
1212506|1000|FTR|2014-01-13|4.73|4.77|4.7|4.7|4112100
1212507|1000|FTR|2014-01-10|4.67|4.78|4.67|4.73|6496000
1212508|1000|FTR|2014-01-09|4.75|4.76|4.65|4.67|6345500
1212509|1000|FTR|2014-01-08|4.7|4.76|4.7|4.75|5615400
1212510|1000|FTR|2014-01-07|4.74|4.78|4.71|4.72|5767000
1212511|1000|FTR|2014-01-06|4.75|4.76|4.68|4.75|7896400
1212512|1000|FTR|2014-01-03|4.7|4.76|4.67|4.7|13889000
1212513|1000|FTR|2014-01-02|4.65|4.73|4.62|4.67|15471800
1212514|1000|FTR|2013-12-31|4.7|4.7|4.62|4.65|6763200
1212515|1000|FTR|2013-12-30|4.68|4.71|4.68|4.7|5424800
1212516|1000|FTR|2013-12-27|4.7|4.7|4.67|4.7|3569100
1212517|1000|FTR|2013-12-26|4.7|4.71|4.67|4.7|4418800
1212518|1000|FTR|2013-12-24|4.73|4.74|4.67|4.7|3949200
1212519|1000|FTR|2013-12-23|4.69|4.72|4.68|4.69|6659900
1212520|1000|FTR|2013-12-20|4.75|4.75|4.66|4.69|8493300
1212521|1000|FTR|2013-12-19|4.73|4.76|4.64|4.73|12560900
1212522|1000|FTR|2013-12-18|4.78|4.79|4.68|4.7|12857200
1212523|1000|FTR|2013-12-17|4.94|4.94|4.61|4.78|53029400
1212524|1000|FTR|2013-12-16|4.44|4.47|4.39|4.4|7191800
1212525|1000|FTR|2013-12-13|4.45|4.49|4.43|4.44|6203300
1212526|1000|FTR|2013-12-12|4.5|4.51|4.44|4.45|6669900
1212527|1000|FTR|2013-12-11|4.6|4.64|4.53|4.53|8626300
1212528|1000|FTR|2013-12-10|4.53|4.62|4.52|4.61|6213900
1212529|1000|FTR|2013-12-09|4.52|4.62|4.48|4.57|14678800
1212530|1000|FTR|2013-12-06|4.54|4.56|4.45|4.56|7866200
1212531|1000|FTR|2013-12-05|4.54|4.55|4.4|4.43|11938200
1212532|1000|FTR|2013-12-04|4.62|4.68|4.6|4.64|22154300
1212533|1000|FTR|2013-12-03|4.64|4.67|4.61|4.65|11396200
1212534|1000|FTR|2013-12-02|4.68|4.69|4.61|4.62|10813300
1231766|1021|GPIC|2014-01-17|8.02|8.24|8.02|8.24|11900
1231767|1021|GPIC|2014-01-16|8.15|8.23|8.1|8.23|4900
1231768|1021|GPIC|2014-01-15|8.07|8.22|8.07|8.19|8200
1231769|1021|GPIC|2014-01-14|8.23|8.25|8.1|8.2|53700
1231770|1021|GPIC|2014-01-13|8.14|8.21|8.07|8.21|1300
1231771|1021|GPIC|2014-01-10|8.18|8.3|8.07|8.14|26400
1231772|1021|GPIC|2014-01-09|8.01|8.25|8.01|8.24|30700
1231773|1021|GPIC|2014-01-08|8.08|8.21|8.05|8.05|38700
1231774|1021|GPIC|2014-01-07|8.09|8.09|8.07|8.07|400
1231775|1021|GPIC|2014-01-06|8.07|8.07|8.07|8.07|200
1231776|1021|GPIC|2014-01-03|8.01|8.04|8|8.04|54000
1231777|1021|GPIC|2014-01-02|8.18|8.18|8|8.01|9700
1231778|1021|GPIC|2013-12-31|8.06|8.17|8|8.17|4700
1231779|1021|GPIC|2013-12-30|8.02|8.12|8|8.12|7800
1231780|1021|GPIC|2013-12-27|8.12|8.12|8.05|8.05|1500
1231781|1021|GPIC|2013-12-26|7.95|8.17|7.95|8.17|4400
1231782|1021|GPIC|2013-12-24|8.16|8.16|8.16|8.16|100
1231783|1021|GPIC|2013-12-23|8.09|8.09|8.06|8.09|6700
1231784|1021|GPIC|2013-12-20|8|8.24|8|8.21|13400
1231785|1021|GPIC|2013-12-19|7.93|8.15|7.64|7.64|10200
1231786|1021|GPIC|2013-12-18|8.05|8.05|8.04|8.04|600
1231787|1021|GPIC|2013-12-17|8.03|8.1|8.02|8.02|1000
1231788|1021|GPIC|2013-12-16|8|8.17|8|8.17|4300
1231789|1021|GPIC|2013-12-13|8.01|8.01|8.01|8.01|200
1231790|1021|GPIC|2013-12-12|8|8.08|8|8.01|1600
1231791|1021|GPIC|2013-12-11|8.06|8.06|8.01|8.04|1200
1231792|1021|GPIC|2013-12-10|8.03|8.03|8.03|8.03|200
1231793|1021|GPIC|2013-12-09|8|8.07|8|8.07|7800
1209893|998|RAIL|2014-01-14|25.33|25.57|24.97|25.54|103300
1209894|998|RAIL|2014-01-13|25.19|25.88|24.68|25.15|98900
1209895|998|RAIL|2014-01-10|25.36|25.47|24.85|25.29|64800
1209896|998|RAIL|2014-01-09|25.17|25.66|24.92|25.32|65700
1209897|998|RAIL|2014-01-08|26.01|26.32|24.85|25.17|78900
1209898|998|RAIL|2014-01-07|25.91|26.98|25.7|25.93|99300
1209899|998|RAIL|2014-01-06|26.4|26.53|25.85|25.86|47900
1209900|998|RAIL|2014-01-03|26.02|26.4|25.51|26.29|57800
1209901|998|RAIL|2014-01-02|26.49|26.59|25.81|25.88|83000
1209902|998|RAIL|2013-12-31|26.7|26.83|26.46|26.62|49600
1209903|998|RAIL|2013-12-30|26.75|27.08|26.6|26.69|74700
1209904|998|RAIL|2013-12-27|26.28|27.09|26.06|26.72|141700
1209905|998|RAIL|2013-12-26|25.6|26.59|25.56|26.18|137600
1209906|998|RAIL|2013-12-24|25.47|25.6|25.26|25.51|46900
1209907|998|RAIL|2013-12-23|25.47|25.56|25.32|25.52|68900
1209908|998|RAIL|2013-12-20|25.19|25.56|25.09|25.41|119400
1209909|998|RAIL|2013-12-19|25.21|25.21|24.86|25.09|29200
1209910|998|RAIL|2013-12-18|24.79|25.21|24.49|25.19|83400
1209911|998|RAIL|2013-12-17|24.61|24.8|24.57|24.74|58000
1209912|998|RAIL|2013-12-16|24.45|24.78|24.4|24.62|68200
1209913|998|RAIL|2013-12-13|24.43|24.66|24.02|24.33|69000
1209914|998|RAIL|2013-12-12|24.6|24.69|24.06|24.35|174800
1209915|998|RAIL|2013-12-11|25|25.16|24.37|24.51|101700
1209916|998|RAIL|2013-12-10|24.54|25.48|24.54|24.9|181800
1209917|998|RAIL|2013-12-09|23.75|24.93|23.49|24.43|139900
1209918|998|RAIL|2013-12-06|23|23.28|22.89|23.12|37900
1209919|998|RAIL|2013-12-05|22.82|22.95|22.6|22.74|35800
1209920|998|RAIL|2013-12-04|22.85|23.09|22.85|22.88|53700
1209921|998|RAIL|2013-12-03|22.97|23.08|22.71|22.86|43500
1209922|998|RAIL|2013-12-02|23.31|23.38|22.8|23.05|51200
1230393|1019|GALE|2014-01-17|7|7.24|6.75|7|11144900
1230394|1019|GALE|2014-01-16|6.81|7.48|6.71|7.48|12632700
1230395|1019|GALE|2014-01-15|7.16|7.19|6.64|6.77|10195600
1230396|1019|GALE|2014-01-14|7.76|7.77|6.85|6.96|15726400
1230397|1019|GALE|2014-01-13|6.8|7.6|6.75|7.24|21728700
1230398|1019|GALE|2014-01-10|6.38|6.48|6.08|6.35|6800800
1230399|1019|GALE|2014-01-09|6.38|6.59|5.6|6.04|15060200
1230400|1019|GALE|2014-01-08|5.52|6.84|5.5|6.24|25420800
1230401|1019|GALE|2014-01-07|5.56|5.59|5.3|5.36|9345200
1230402|1019|GALE|2014-01-06|5.22|5.24|5.1|5.2|3979200
1230403|1019|GALE|2014-01-03|5.11|5.25|5.04|5.09|4494000
1230404|1019|GALE|2014-01-02|5.08|5.19|4.78|5.08|5481100
1230405|1019|GALE|2013-12-31|5|5.3|4.8|4.96|12947500
1230406|1019|GALE|2013-12-30|4.37|4.85|4.31|4.82|6872000
1230407|1019|GALE|2013-12-27|4.1|4.35|4.09|4.29|5175100
1230408|1019|GALE|2013-12-26|4.03|4.07|3.99|4.07|1549100
1230409|1019|GALE|2013-12-24|4.06|4.09|3.94|4|1053100
1230410|1019|GALE|2013-12-23|4.05|4.15|4.01|4.04|2554500
1230411|1019|GALE|2013-12-20|4.07|4.2|3.98|4.03|10984200
1230412|1019|GALE|2013-12-19|3.92|4.15|3.89|4.06|3667700
1230413|1019|GALE|2013-12-18|3.91|3.99|3.84|3.94|2824200
1230414|1019|GALE|2013-12-17|3.95|4.05|3.88|4|2361600
1230415|1019|GALE|2013-12-16|4.11|4.19|3.95|3.97|3591100
1230416|1019|GALE|2013-12-13|4.19|4.22|4.09|4.14|2682100
1230417|1019|GALE|2013-12-12|4.2|4.31|4.02|4.19|3787300
1230418|1019|GALE|2013-12-11|3.79|4.2|3.7|4.18|7769400
1230419|1019|GALE|2013-12-10|4.25|4.28|3.78|3.97|8151700
1230420|1019|GALE|2013-12-09|4.5|4.55|4.12|4.29|4803700
1230421|1019|GALE|2013-12-06|4.58|4.62|4.37|4.43|4154100
1230422|1019|GALE|2013-12-05|4.59|4.78|4.41|4.54|7693000
1230423|1019|GALE|2013-12-04|4.45|4.62|4.16|4.54|7200200
1230424|1019|GALE|2013-12-03|4.49|4.77|4.15|4.33|13835700
1230425|1019|GALE|2013-12-02|4.05|4.52|4.04|4.49|12111600
1250531|1038|GTWN|2014-01-17|15.53|15.6|15.26|15.53|3500
1250532|1038|GTWN|2014-01-16|15.59|15.59|15.59|15.59|0
1250533|1038|GTWN|2014-01-15|15.4|15.6|15.4|15.59|600
1250534|1038|GTWN|2014-01-14|15|15|15|15|0
1250535|1038|GTWN|2014-01-13|14.95|15|14.95|15|1100
1250536|1038|GTWN|2014-01-10|15|15.04|14.21|14.21|34500
1250537|1038|GTWN|2014-01-09|15.01|15.01|14.85|14.85|10200
1250538|1038|GTWN|2014-01-08|15.11|15.11|15.11|15.11|0
1250539|1038|GTWN|2014-01-07|15.11|15.11|15.11|15.11|0
1250540|1038|GTWN|2014-01-06|15.11|15.11|15.11|15.11|0
1250541|1038|GTWN|2014-01-03|14.85|15.77|14.85|15.11|1200
1250542|1038|GTWN|2014-01-02|15.9|15.9|15.9|15.9|0
1250543|1038|GTWN|2013-12-31|15.9|15.9|15.9|15.9|4000
1250544|1038|GTWN|2013-12-30|15.9|15.9|15.9|15.9|0
1250545|1038|GTWN|2013-12-27|15.9|16|15.9|15.9|5000
1215582|1004|FTEK|2013-12-26|7.79|7.88|7.37|7.49|510900
1215583|1004|FTEK|2013-12-24|7.84|7.99|7.78|7.84|193000
1215584|1004|FTEK|2013-12-23|8.33|8.58|7.75|7.87|580100
1215585|1004|FTEK|2013-12-20|8.32|8.75|8.32|8.5|303500
1215586|1004|FTEK|2013-12-19|8.64|8.79|7.87|8.32|696100
1215587|1004|FTEK|2013-12-18|9.06|9.3|8.45|8.63|588500
1215588|1004|FTEK|2013-12-17|8.96|9.63|8.7|9.09|815400
1215589|1004|FTEK|2013-12-16|8.71|9.15|8.63|9|312300
1215590|1004|FTEK|2013-12-13|8.82|8.82|8.36|8.75|359600
1215591|1004|FTEK|2013-12-12|8.83|9.22|8.64|8.72|546800
1215592|1004|FTEK|2013-12-11|8.62|9.15|8.35|8.76|538300
1215593|1004|FTEK|2013-12-10|8.95|9.24|8.23|8.65|775700
1215594|1004|FTEK|2013-12-09|8.55|9.27|8.5|8.83|658400
1215595|1004|FTEK|2013-12-06|8.54|8.92|8.35|8.47|638200
1215596|1004|FTEK|2013-12-05|7.58|8.68|7.55|8.51|946900
1215597|1004|FTEK|2013-12-04|7.56|7.65|7.5|7.63|376000
1215598|1004|FTEK|2013-12-03|7.64|7.78|7.3|7.63|534900
1215599|1004|FTEK|2013-12-02|7.21|7.62|7.21|7.52|429800
1238502|1027|GFN|2014-01-17|6.29|6.32|6.28|6.3|7100
1238503|1027|GFN|2014-01-16|6.25|6.26|6.15|6.15|2100
1238504|1027|GFN|2014-01-15|6.32|6.32|6.19|6.2|8600
1238505|1027|GFN|2014-01-14|6.15|6.21|6.11|6.15|11000
1238506|1027|GFN|2014-01-13|6.2|6.25|6.09|6.09|8700
1238507|1027|GFN|2014-01-10|6.2|6.32|6.1|6.2|29700
1238508|1027|GFN|2014-01-09|6.18|6.24|6.1|6.23|7300
1238509|1027|GFN|2014-01-08|6.21|6.21|6|6.14|52600
1238510|1027|GFN|2014-01-07|6.28|6.28|6.06|6.06|51400
1238511|1027|GFN|2014-01-06|6.2|6.25|6.2|6.24|12200
1238512|1027|GFN|2014-01-03|6.21|6.24|6.2|6.2|3900
1238513|1027|GFN|2014-01-02|6.07|6.29|6.07|6.29|1100
1238514|1027|GFN|2013-12-31|6.33|6.33|6.03|6.03|21200
1238515|1027|GFN|2013-12-30|6.32|6.32|6.05|6.06|6200
1238516|1027|GFN|2013-12-27|6.34|6.35|6.06|6.15|9000
1238517|1027|GFN|2013-12-26|6.26|6.35|6.21|6.29|1700
1238518|1027|GFN|2013-12-24|6.28|6.4|6.11|6.3|11000
1238519|1027|GFN|2013-12-23|6.17|6.35|6.17|6.2|7200
1238520|1027|GFN|2013-12-20|6.21|6.46|6.07|6.07|46500
1238521|1027|GFN|2013-12-19|6.3|6.81|6.15|6.27|19300
1238522|1027|GFN|2013-12-18|6.26|6.4|6.1|6.2|14500
1238523|1027|GFN|2013-12-17|6.45|6.45|6.14|6.18|26400
1238524|1027|GFN|2013-12-16|6.4|6.45|6.32|6.45|11900
1238525|1027|GFN|2013-12-13|6.35|6.4|6.35|6.4|4900
1238526|1027|GFN|2013-12-12|6.15|6.41|6.15|6.4|98800
1238527|1027|GFN|2013-12-11|6.19|6.21|6.18|6.2|6200
1238528|1027|GFN|2013-12-10|6.1|6.25|6.06|6.12|50800
1238529|1027|GFN|2013-12-09|6|6.18|6|6.18|17600
1238530|1027|GFN|2013-12-06|6.11|6.15|6.01|6.11|12100
1238531|1027|GFN|2013-12-05|6.06|6.15|6.06|6.15|3200
1238532|1027|GFN|2013-12-04|5.95|6.15|5.95|6.15|30400
1238533|1027|GFN|2013-12-03|6.18|6.2|5.97|6.07|2400
1238534|1027|GFN|2013-12-02|6.22|6.24|6.15|6.15|1900
1227781|1015|GAIA|2014-01-17|6.44|6.71|6.32|6.44|7400
1227782|1015|GAIA|2014-01-16|6.34|6.46|6.05|6.46|20600
1227783|1015|GAIA|2014-01-15|6.33|6.45|6.09|6.41|22600
1227784|1015|GAIA|2014-01-14|6.69|6.94|6.33|6.42|20100
1227785|1015|GAIA|2014-01-13|6.79|6.81|6.65|6.72|6200
1227786|1015|GAIA|2014-01-10|6.55|6.8|6.55|6.71|5300
1227787|1015|GAIA|2014-01-09|7.05|7.05|6.51|6.65|57100
1227788|1015|GAIA|2014-01-08|6.75|7.09|6.7|6.99|8400
1227789|1015|GAIA|2014-01-07|6.99|7|6.79|6.79|8600
1227790|1015|GAIA|2014-01-06|6.94|6.98|6.84|6.91|14700
1227791|1015|GAIA|2014-01-03|6.91|7.09|6.71|6.84|37200
1227792|1015|GAIA|2014-01-02|6.27|7.07|6.27|6.87|55900
1227793|1015|GAIA|2013-12-31|6.52|6.73|6.5|6.62|15600
1227794|1015|GAIA|2013-12-30|6.51|6.7|6.45|6.55|48200
1227795|1015|GAIA|2013-12-27|6.55|6.6|6.47|6.53|9900
1227796|1015|GAIA|2013-12-26|6.6|6.66|6.51|6.6|19600
1227797|1015|GAIA|2013-12-24|6.67|6.67|6.53|6.54|500
1227798|1015|GAIA|2013-12-23|6.7|6.7|6.41|6.51|29100
1227799|1015|GAIA|2013-12-20|6.57|6.7|6.15|6.7|13900
1227800|1015|GAIA|2013-12-19|6.34|6.71|6.34|6.52|13700
1227801|1015|GAIA|2013-12-18|6.17|6.39|6.11|6.38|12800
1227802|1015|GAIA|2013-12-17|6.2|6.22|6.18|6.21|8500
1227803|1015|GAIA|2013-12-16|6.45|6.48|6.19|6.26|13100
1227804|1015|GAIA|2013-12-13|6.17|6.33|6.17|6.27|6600
1227805|1015|GAIA|2013-12-12|6.25|6.31|6.05|6.19|26000
1227806|1015|GAIA|2013-12-11|6.59|6.68|6.3|6.3|37000
1227807|1015|GAIA|2013-12-10|6.59|6.66|6.59|6.59|14700
1231794|1021|GPIC|2013-12-06|8.13|8.13|8|8.01|1700
1231795|1021|GPIC|2013-12-05|8.01|8.24|8.01|8.03|1600
1231796|1021|GPIC|2013-12-04|8.04|8.07|8|8|2800
1231797|1021|GPIC|2013-12-03|8.07|8.1|8.05|8.05|1600
1231798|1021|GPIC|2013-12-02|8.14|8.2|8.03|8.06|1100
1199500|985|FTNT|2014-01-17|21.54|21.65|21.25|21.48|2157600
1199501|985|FTNT|2014-01-16|21.47|21.73|21.1|21.52|3291800
1199502|985|FTNT|2014-01-15|21.38|21.79|21.17|21.47|4487300
1199503|985|FTNT|2014-01-14|19.92|21.09|19.9|20.9|6854900
1199504|985|FTNT|2014-01-13|20.2|20.21|19.57|19.64|6298200
1199505|985|FTNT|2014-01-10|19.55|19.68|19.08|19.56|6073600
1199506|985|FTNT|2014-01-09|19.95|20.02|19.43|19.47|1874200
1199507|985|FTNT|2014-01-08|19.91|20.05|19.66|19.84|2140600
1199508|985|FTNT|2014-01-07|19.32|19.89|19.18|19.83|2763100
1199509|985|FTNT|2014-01-06|19.42|19.72|19.22|19.24|4996100
1199510|985|FTNT|2014-01-03|19.22|19.37|18.93|19.27|2351400
1199511|985|FTNT|2014-01-02|19.16|19.23|18.95|19.02|2693000
1199512|985|FTNT|2013-12-31|18.91|19.21|18.85|19.13|2409400
1199513|985|FTNT|2013-12-30|18.92|19.02|18.84|18.9|1644200
1199514|985|FTNT|2013-12-27|18.84|19.04|18.78|18.91|1253500
1199515|985|FTNT|2013-12-26|18.86|19.03|18.67|18.88|1481600
1199516|985|FTNT|2013-12-24|19.03|19.07|18.83|18.9|650900
1199517|985|FTNT|2013-12-23|18.87|19.04|18.77|18.97|3276700
1199518|985|FTNT|2013-12-20|18.25|18.52|17.83|18.43|5158400
1199519|985|FTNT|2013-12-19|18.03|18.14|17.85|17.88|1786700
1199520|985|FTNT|2013-12-18|17.92|18.19|17.71|18.05|2035000
1199521|985|FTNT|2013-12-17|17.8|18.02|17.72|17.88|1954700
1199522|985|FTNT|2013-12-16|17.69|17.94|17.58|17.84|1869200
1199523|985|FTNT|2013-12-13|17.59|17.76|17.51|17.68|1231700
1199524|985|FTNT|2013-12-12|17.74|17.78|17.5|17.55|1356200
1199525|985|FTNT|2013-12-11|18.11|18.17|17.76|17.79|1419400
1199526|985|FTNT|2013-12-10|17.99|18.32|17.93|18.1|2444900
1199527|985|FTNT|2013-12-09|17.93|18.22|17.76|18.04|3320400
1199528|985|FTNT|2013-12-06|17.83|17.88|17.48|17.7|2992000
1199529|985|FTNT|2013-12-05|17.59|17.9|17.5|17.64|3868300
1199530|985|FTNT|2013-12-04|17.17|17.63|17.02|17.54|4727200
1199531|985|FTNT|2013-12-03|17.23|17.47|16.86|17.06|5223600
1199532|985|FTNT|2013-12-02|17.11|17.25|16.29|16.76|8575900
1201854|988|FOSL|2014-01-17|116.29|117.3|114.9|115.09|572000
1201855|988|FOSL|2014-01-16|116.8|117.31|113.89|116.06|963100
1201856|988|FOSL|2014-01-15|117.63|118.58|116.17|117.5|757200
1201857|988|FOSL|2014-01-14|116|118.88|115.86|117.42|1276900
1201858|988|FOSL|2014-01-13|118.83|120.49|114.49|114.58|2004000
1201859|988|FOSL|2014-01-10|116.96|119.21|116.67|118.01|2688700
1201860|988|FOSL|2014-01-09|118.1|120|117.04|119.32|1228300
1201861|988|FOSL|2014-01-08|119.29|119.94|117.84|118.11|1016500
1201862|988|FOSL|2014-01-07|120.38|121.03|119.03|119.91|871600
1201863|988|FOSL|2014-01-06|121.42|121.99|119.89|120.02|932900
1201864|988|FOSL|2014-01-03|118.84|121.52|118.53|121.22|1060500
1201865|988|FOSL|2014-01-02|116.63|119.94|116.63|118.37|713100
1201866|988|FOSL|2013-12-31|120.74|120.74|119.51|119.94|388300
1201867|988|FOSL|2013-12-30|120.46|122.38|119.38|120.3|784900
1201868|988|FOSL|2013-12-27|120.72|121.95|119.36|120.12|883000
1201869|988|FOSL|2013-12-26|120.36|122.27|120.32|121.59|1203600
1201870|988|FOSL|2013-12-24|119.64|120.68|119.6|120.02|425400
1201871|988|FOSL|2013-12-23|120.47|121.37|119.34|119.93|873000
1201872|988|FOSL|2013-12-20|119.17|119.22|117.5|118.85|4447100
1201873|988|FOSL|2013-12-19|120.19|120.65|118.61|118.81|774600
1201874|988|FOSL|2013-12-18|120.9|121.43|117.87|120.49|1129100
1201875|988|FOSL|2013-12-17|120.91|121.35|119.35|120.72|697500
1201876|988|FOSL|2013-12-16|122.16|123.9|120.61|121.18|564300
1201877|988|FOSL|2013-12-13|121.46|122.37|121.04|121.61|627900
1201878|988|FOSL|2013-12-12|118.19|122.74|118.19|120.55|748400
1201879|988|FOSL|2013-12-11|122.99|123.82|120.98|121.19|552000
1201880|988|FOSL|2013-12-10|121.67|124.16|120.45|123.19|608500
1201881|988|FOSL|2013-12-09|124.09|124.38|121.97|122.3|755700
1201882|988|FOSL|2013-12-06|125.79|126.21|123.08|123.38|836800
1201883|988|FOSL|2013-12-05|122.4|124.43|121.66|124.06|834600
1201884|988|FOSL|2013-12-04|123.33|125.35|120.88|122.84|788100
1201885|988|FOSL|2013-12-03|124.43|125.43|123.34|124.47|643000
1201886|988|FOSL|2013-12-02|126.5|127.25|124.86|125.14|536400
1196888|983|FORTY|2014-01-17|27|27|27|27|0
1196889|983|FORTY|2014-01-16|27.33|27.33|26.53|27|1500
1196890|983|FORTY|2014-01-15|27.1|27.4|27.1|27.4|700
1196891|983|FORTY|2014-01-14|27.83|27.83|27.44|27.47|1400
1196892|983|FORTY|2014-01-13|27.74|27.74|27.11|27.2|1200
1196893|983|FORTY|2014-01-10|26.05|26.1|26.05|26.1|400
1196894|983|FORTY|2014-01-09|26.8|26.8|26.2|26.26|1500
1250546|1038|GTWN|2013-12-26|14.85|15.37|14.85|15.37|700
1250547|1038|GTWN|2013-12-24|16.2|16.2|16.2|16.2|100
1250548|1038|GTWN|2013-12-23|16.2|16.2|16.2|16.2|10100
1250549|1038|GTWN|2013-12-20|16|16|16|16|3600
1250550|1038|GTWN|2013-12-19|15.9|15.9|15.9|15.9|2800
1250551|1038|GTWN|2013-12-18|15.65|15.81|15.6|15.8|12400
1250552|1038|GTWN|2013-12-17|15.7|15.7|15.7|15.7|0
1250553|1038|GTWN|2013-12-16|15.7|15.7|15.7|15.7|200
1250554|1038|GTWN|2013-12-13|15.71|15.71|15.71|15.71|0
1250555|1038|GTWN|2013-12-12|15.71|15.71|15.71|15.71|100
1250556|1038|GTWN|2013-12-11|15.74|15.74|15.74|15.74|200
1250557|1038|GTWN|2013-12-10|15.72|15.72|15.72|15.72|200
1250558|1038|GTWN|2013-12-09|15.23|15.69|15.23|15.69|1500
1250559|1038|GTWN|2013-12-06|15.89|15.89|15.22|15.23|1300
1250560|1038|GTWN|2013-12-05|15.7|16.5|14.75|15.9|6400
1250561|1038|GTWN|2013-12-04|15.7|16.19|14.97|15.7|13500
1250562|1038|GTWN|2013-12-03|14.9|15.71|14.9|15.71|14200
1250563|1038|GTWN|2013-12-02|14.85|14.85|14.85|14.85|0
1214261|1003|FSYS|2014-01-17|13.34|13.45|13.03|13.08|158300
1214262|1003|FSYS|2014-01-16|13.1|13.4|13.09|13.35|132400
1214263|1003|FSYS|2014-01-15|13.07|13.26|13|13.13|113700
1214264|1003|FSYS|2014-01-14|12.86|13.09|12.68|13.06|132600
1214265|1003|FSYS|2014-01-13|13.05|13.27|12.6|12.75|332900
1214266|1003|FSYS|2014-01-10|13.32|13.32|13|13.15|163000
1214267|1003|FSYS|2014-01-09|13.63|13.63|13.17|13.28|143900
1214268|1003|FSYS|2014-01-08|13.31|13.87|13.31|13.57|259100
1214269|1003|FSYS|2014-01-07|13.44|13.55|13.12|13.29|216000
1214270|1003|FSYS|2014-01-06|13.71|13.71|13.26|13.36|195900
1214271|1003|FSYS|2014-01-03|14.02|14.1|13.47|13.72|200400
1214272|1003|FSYS|2014-01-02|13.9|14.2|13.59|14.02|321000
1214273|1003|FSYS|2013-12-31|13.53|14.32|13.53|13.87|463600
1214274|1003|FSYS|2013-12-30|12.95|13.67|12.81|13.46|476300
1214275|1003|FSYS|2013-12-27|13|13.04|12.83|12.95|298600
1214276|1003|FSYS|2013-12-26|12.63|13.11|12.63|12.99|264200
1214277|1003|FSYS|2013-12-24|12.98|13.2|12.58|12.63|196900
1214278|1003|FSYS|2013-12-23|12.4|12.99|12.35|12.92|341100
1214279|1003|FSYS|2013-12-20|12.42|12.48|12.26|12.39|268600
1214280|1003|FSYS|2013-12-19|12.4|12.48|12.26|12.42|239900
1214281|1003|FSYS|2013-12-18|12.45|12.71|12.3|12.48|287100
1214282|1003|FSYS|2013-12-17|12.83|12.88|12.49|12.5|173400
1214283|1003|FSYS|2013-12-16|12.96|13.03|12.75|12.84|126800
1214284|1003|FSYS|2013-12-13|12.64|13.04|12.64|12.96|117600
1214285|1003|FSYS|2013-12-12|13.12|13.15|12.25|12.57|297200
1214286|1003|FSYS|2013-12-11|12.91|13.19|12.77|13.15|174700
1214287|1003|FSYS|2013-12-10|13.1|13.28|12.91|12.92|170600
1214288|1003|FSYS|2013-12-09|12.84|13.27|12.84|13.12|199500
1214289|1003|FSYS|2013-12-06|13.22|13.22|12.85|12.86|161700
1214290|1003|FSYS|2013-12-05|12.79|13.25|12.79|13.1|161000
1214291|1003|FSYS|2013-12-04|13.35|13.35|12.77|12.83|262600
1214292|1003|FSYS|2013-12-03|13.16|13.4|13.05|13.38|203900
1214293|1003|FSYS|2013-12-02|13.67|13.9|13.11|13.16|207800
1216873|1005|FCEL|2014-01-17|1.38|1.47|1.3|1.4|29950800
1216874|1005|FCEL|2014-01-16|1.68|1.73|1.62|1.64|4901500
1216875|1005|FCEL|2014-01-15|1.69|1.71|1.65|1.68|2068600
1216876|1005|FCEL|2014-01-14|1.68|1.69|1.65|1.68|2055500
1216877|1005|FCEL|2014-01-13|1.68|1.69|1.63|1.65|4187000
1216878|1005|FCEL|2014-01-10|1.67|1.73|1.59|1.64|5830500
1216879|1005|FCEL|2014-01-09|1.65|1.68|1.58|1.63|6948400
1216880|1005|FCEL|2014-01-08|1.88|1.95|1.66|1.69|20415600
1216881|1005|FCEL|2014-01-07|1.65|1.92|1.62|1.86|20164000
1216882|1005|FCEL|2014-01-06|1.71|1.75|1.55|1.61|6339400
1216883|1005|FCEL|2014-01-03|1.49|1.72|1.47|1.69|14286700
1216884|1005|FCEL|2014-01-02|1.48|1.49|1.43|1.44|4769900
1216885|1005|FCEL|2013-12-31|1.39|1.44|1.38|1.41|2548800
1216886|1005|FCEL|2013-12-30|1.38|1.4|1.36|1.4|3321800
1216887|1005|FCEL|2013-12-27|1.4|1.43|1.37|1.37|4166000
1216888|1005|FCEL|2013-12-26|1.34|1.43|1.33|1.36|3148100
1216889|1005|FCEL|2013-12-24|1.3|1.34|1.28|1.34|2923700
1216890|1005|FCEL|2013-12-23|1.39|1.39|1.31|1.32|7079900
1216891|1005|FCEL|2013-12-20|1.43|1.45|1.36|1.39|5926200
1216892|1005|FCEL|2013-12-19|1.49|1.5|1.42|1.43|4545500
1216893|1005|FCEL|2013-12-18|1.48|1.49|1.42|1.49|6347300
1216894|1005|FCEL|2013-12-17|1.62|1.67|1.4|1.41|20322100
1216895|1005|FCEL|2013-12-16|1.89|1.89|1.76|1.86|7354100
1216896|1005|FCEL|2013-12-13|1.79|1.84|1.75|1.78|7045900
1216897|1005|FCEL|2013-12-12|1.74|1.75|1.65|1.7|3718800
1216898|1005|FCEL|2013-12-11|1.82|1.82|1.71|1.73|5242900
1216899|1005|FCEL|2013-12-10|1.77|1.82|1.69|1.8|10301600
1195587|982|FORM|2014-01-10|6.36|6.47|6.3|6.41|270000
1195588|982|FORM|2014-01-09|6.48|6.5|6.31|6.34|326700
1195589|982|FORM|2014-01-08|6.33|6.48|6.33|6.44|440000
1195590|982|FORM|2014-01-07|6.29|6.41|6.12|6.32|287000
1195591|982|FORM|2014-01-06|6.37|6.45|6.26|6.27|437300
1195592|982|FORM|2014-01-03|6.01|6.4|6.01|6.37|493300
1195593|982|FORM|2014-01-02|5.97|6.03|5.87|6.01|300800
1195594|982|FORM|2013-12-31|6.04|6.14|5.91|6.01|750300
1195595|982|FORM|2013-12-30|6.11|6.14|6.03|6.05|465900
1195596|982|FORM|2013-12-27|6.17|6.18|6.05|6.14|271900
1195597|982|FORM|2013-12-26|6.1|6.2|5.82|6.15|779300
1195598|982|FORM|2013-12-24|6.13|6.22|6.04|6.09|105000
1195599|982|FORM|2013-12-23|6.09|6.19|6.01|6.15|353400
1195600|982|FORM|2013-12-20|6.1|6.24|6.04|6.08|744800
1195601|982|FORM|2013-12-19|5.85|6.15|5.7|6.08|734200
1195602|982|FORM|2013-12-18|5.55|5.88|5.55|5.86|428700
1195603|982|FORM|2013-12-17|5.54|5.62|5.4|5.57|271600
1195604|982|FORM|2013-12-16|5.53|5.62|5.46|5.53|422900
1195605|982|FORM|2013-12-13|5.63|5.67|5.37|5.46|471300
1195606|982|FORM|2013-12-12|5.76|5.76|5.59|5.65|266600
1195607|982|FORM|2013-12-11|5.88|5.94|5.6|5.77|474500
1195608|982|FORM|2013-12-10|5.24|5.99|5.24|5.85|1051400
1195609|982|FORM|2013-12-09|5.18|5.3|5.16|5.26|274400
1195610|982|FORM|2013-12-06|5.21|5.29|5.17|5.2|324000
1195611|982|FORM|2013-12-05|5.25|5.31|5.13|5.17|176900
1195612|982|FORM|2013-12-04|5.27|5.39|5.21|5.26|230800
1195613|982|FORM|2013-12-03|5.37|5.46|5.21|5.29|232700
1195614|982|FORM|2013-12-02|5.43|5.5|5.31|5.39|273200
1214192|1002|FTD|2014-01-17|32.16|32.21|31.81|32.03|109300
1214193|1002|FTD|2014-01-16|31.94|32.54|31.89|32.28|150500
1214194|1002|FTD|2014-01-15|31.83|32.75|31.14|31.8|220300
1214195|1002|FTD|2014-01-14|31.9|33.13|31.75|32.95|163000
1214196|1002|FTD|2014-01-13|31.71|32.37|31.49|31.9|247700
1214197|1002|FTD|2014-01-10|31.23|32|30.91|31.93|182900
1214198|1002|FTD|2014-01-09|31.2|31.65|31.03|31.27|197000
1214199|1002|FTD|2014-01-08|31.41|31.5|30.93|31.21|365700
1214200|1002|FTD|2014-01-07|31.26|31.74|31.13|31.52|231700
1214201|1002|FTD|2014-01-06|31.39|31.42|30.95|31.29|220300
1214202|1002|FTD|2014-01-03|32|32.05|31.02|31.42|159200
1214203|1002|FTD|2014-01-02|32.55|32.55|31.9|32.03|177900
1214204|1002|FTD|2013-12-31|32.55|32.71|32.2|32.58|146000
1214205|1002|FTD|2013-12-30|32.78|33|32.45|32.61|132800
1214206|1002|FTD|2013-12-27|32.83|33.1|32.63|32.78|66200
1214207|1002|FTD|2013-12-26|32.81|32.99|32.69|32.83|69900
1214208|1002|FTD|2013-12-24|32.57|32.96|32.46|32.8|67300
1214209|1002|FTD|2013-12-23|32.65|32.88|32.24|32.58|198500
1214210|1002|FTD|2013-12-20|32.72|32.98|32.59|32.64|1314800
1214211|1002|FTD|2013-12-19|31.9|32.78|31.8|32.57|239300
1214212|1002|FTD|2013-12-18|31.72|32.2|31.72|32.02|269700
1214213|1002|FTD|2013-12-17|32.2|32.2|31.84|31.99|224100
1214214|1002|FTD|2013-12-16|32.07|32.37|32.04|32.15|228900
1214215|1002|FTD|2013-12-13|32.37|32.44|32.22|32.4|85800
1214216|1002|FTD|2013-12-12|32.44|32.54|32.36|32.4|83600
1214217|1002|FTD|2013-12-11|32.71|32.8|32.42|32.44|191700
1214218|1002|FTD|2013-12-10|32.42|32.79|32.42|32.6|120400
1214219|1002|FTD|2013-12-09|32.69|32.79|32.41|32.56|237300
1214220|1002|FTD|2013-12-06|32.46|32.88|32.43|32.83|77400
1214221|1002|FTD|2013-12-05|32.4|32.66|32.3|32.37|173000
1214222|1002|FTD|2013-12-04|32.02|32.75|32.02|32.48|126500
1214223|1002|FTD|2013-12-03|32.57|32.84|32.01|32.02|172700
1214224|1002|FTD|2013-12-02|32.86|32.9|32.54|32.72|192900
1181701|969|FIVE|2014-01-17|38.64|38.8|37.79|38.04|999300
1181702|969|FIVE|2014-01-16|39.52|39.68|38.3|38.75|1214100
1181703|969|FIVE|2014-01-15|39.68|40.27|39.21|39.71|1073600
1181704|969|FIVE|2014-01-14|38.31|40.47|37.81|40.43|1867200
1181705|969|FIVE|2014-01-13|40.05|40.34|37.77|38.12|2499500
1181706|969|FIVE|2014-01-10|40.04|41.73|39.89|40.46|5032600
1181707|969|FIVE|2014-01-09|44.73|44.88|42.87|43.59|1521600
1181708|969|FIVE|2014-01-08|43.94|45.14|43.88|45.02|801200
1181709|969|FIVE|2014-01-07|44|44.65|43.91|44.1|559100
1181710|969|FIVE|2014-01-06|43.72|44.9|43.49|43.89|858700
1181711|969|FIVE|2014-01-03|42.96|43.81|42.63|43.63|714300
1181712|969|FIVE|2014-01-02|43.08|43.33|42.22|42.78|646800
1181713|969|FIVE|2013-12-31|43.18|43.76|43.01|43.2|479400
1181714|969|FIVE|2013-12-30|42.64|43.46|42.5|43.22|728700
1181715|969|FIVE|2013-12-27|43.7|43.7|42.18|42.65|1783200
1181716|969|FIVE|2013-12-26|43.77|43.84|43.13|43.64|425800
1181717|969|FIVE|2013-12-24|44.1|44.4|43|43.81|378400
1181718|969|FIVE|2013-12-23|44.14|44.82|43.59|43.95|1132600
1181719|969|FIVE|2013-12-20|42.23|42.94|42|42.73|903900
1181720|969|FIVE|2013-12-19|43|43.18|41.94|42.26|729700
1181721|969|FIVE|2013-12-18|43.65|43.8|42.62|43.44|783900
1181722|969|FIVE|2013-12-17|43.37|43.7|42.96|43.66|569600
1181723|969|FIVE|2013-12-16|43.34|44|43.15|43.5|875100
1181724|969|FIVE|2013-12-13|43.92|44.24|42.95|43.45|1162100
1181725|969|FIVE|2013-12-12|42.29|44|41.65|43.75|1856600
1181726|969|FIVE|2013-12-11|43.17|43.35|42.19|42.33|886100
1181727|969|FIVE|2013-12-10|44.75|44.92|42.89|42.89|1470600
1181728|969|FIVE|2013-12-09|45.52|45.87|44.77|44.8|1065700
1181729|969|FIVE|2013-12-06|45.4|46.85|45|45.29|5704600
1181730|969|FIVE|2013-12-05|49.6|51|47.75|47.75|2314000
1181731|969|FIVE|2013-12-04|50|51.19|48.91|49.71|1406700
1181732|969|FIVE|2013-12-03|52|52.21|50.36|50.49|928800
1181733|969|FIVE|2013-12-02|53.35|53.58|51.68|52.24|690300
1182163|971|FLML|2014-01-17|10.8|10.97|10.5|10.67|93900
1182164|971|FLML|2014-01-16|11|11|10.77|10.87|45500
1182165|971|FLML|2014-01-15|11|11.48|10.86|10.96|98300
1182166|971|FLML|2014-01-14|10.89|11|10.82|11|60000
1182167|971|FLML|2014-01-13|10.51|11.14|10.43|10.89|153000
1182168|971|FLML|2014-01-10|9.68|10.77|9.5|10.71|195600
1182169|971|FLML|2014-01-09|9.66|9.95|9.5|9.86|112200
1182170|971|FLML|2014-01-08|9.96|9.98|9.3|9.81|113800
1182171|971|FLML|2014-01-07|9.63|10|9.47|9.7|174300
1182172|971|FLML|2014-01-06|9.03|9.6|8.86|9.56|292900
1182173|971|FLML|2014-01-03|8.22|9|8.01|8.86|105800
1182174|971|FLML|2014-01-02|8.06|8.15|7.95|8.15|51400
1182175|971|FLML|2013-12-31|7.95|8.05|7.56|8.05|140200
1182176|971|FLML|2013-12-30|8.17|8.2|7.7|8.01|77900
1182177|971|FLML|2013-12-27|8.03|8.15|8.01|8.04|38100
1182178|971|FLML|2013-12-26|7.99|8.21|7.94|8.21|88400
1182179|971|FLML|2013-12-24|7.7|7.94|7.68|7.89|38400
1182180|971|FLML|2013-12-23|7.69|7.7|7.41|7.68|42300
1182181|971|FLML|2013-12-20|7.69|7.79|7.51|7.55|14200
1182182|971|FLML|2013-12-19|7.81|7.89|7.51|7.63|28400
1182183|971|FLML|2013-12-18|7.5|7.87|7.35|7.87|88700
1182184|971|FLML|2013-12-17|7.42|7.5|7.14|7.47|98700
1182185|971|FLML|2013-12-16|7.54|7.74|7.26|7.38|76100
1182186|971|FLML|2013-12-13|7.54|7.73|7.38|7.47|67700
1182187|971|FLML|2013-12-12|7.31|7.7|7.3|7.63|55200
1182188|971|FLML|2013-12-11|7.38|7.42|7.3|7.36|15800
1182189|971|FLML|2013-12-10|7.16|7.4|7.15|7.34|33200
1182190|971|FLML|2013-12-09|7.26|7.3|7.15|7.2|16600
1182191|971|FLML|2013-12-06|7.13|7.6|7.13|7.56|33300
1182192|971|FLML|2013-12-05|7.35|7.6|7.34|7.58|33300
1182193|971|FLML|2013-12-04|7.55|7.58|7.29|7.5|24700
1182194|971|FLML|2013-12-03|7.47|7.74|7.38|7.67|39000
1182195|971|FLML|2013-12-02|7.38|7.5|7.25|7.44|56900
1179089|967|FSRV|2014-01-17|42.18|42.18|41.58|41.76|31100
1179090|967|FSRV|2014-01-16|41.79|41.79|41.4|41.77|24800
1179091|967|FSRV|2014-01-15|41.21|42.29|40.83|41.99|64300
1179092|967|FSRV|2014-01-14|41.63|41.69|41.13|41.28|6400
1179093|967|FSRV|2014-01-13|42.1|42.55|41.94|42.07|7600
1179094|967|FSRV|2014-01-10|42.73|42.73|41.95|42.09|6200
1179095|967|FSRV|2014-01-09|42.65|42.74|42.09|42.59|6200
1179096|967|FSRV|2014-01-08|43.31|43.31|42.8|43.14|8400
1179097|967|FSRV|2014-01-07|42.32|43.86|42.32|43.49|8400
1179098|967|FSRV|2014-01-06|43.04|43.07|42.14|42.39|10200
1179099|967|FSRV|2014-01-03|42.29|43.19|42.29|43.1|11700
1179100|967|FSRV|2014-01-02|43.03|43.03|42.13|42.34|12700
1179101|967|FSRV|2013-12-31|42.83|43.34|42.83|43.05|5800
1179102|967|FSRV|2013-12-30|42.93|43.09|42.73|42.99|31200
1179103|967|FSRV|2013-12-27|42.75|42.89|42.56|42.82|12000
1179104|967|FSRV|2013-12-26|43.13|43.51|42.67|42.95|7700
1179105|967|FSRV|2013-12-24|42.74|43.04|42.73|42.91|3900
1179106|967|FSRV|2013-12-23|42.68|43.04|42.65|42.74|8000
1179107|967|FSRV|2013-12-20|42.26|42.79|41.97|42.79|20700
1179108|967|FSRV|2013-12-19|41.96|42.49|41.84|42.34|49900
1179109|967|FSRV|2013-12-18|42.02|42.89|41.68|41.98|39300
1179110|967|FSRV|2013-12-17|41.9|42.24|41.31|41.77|19000
1179111|967|FSRV|2013-12-16|41.15|42.45|41.03|41.71|7700
1179112|967|FSRV|2013-12-13|40.67|41.23|40.59|41.14|6100
1179113|967|FSRV|2013-12-12|40.69|40.69|40.51|40.6|2900
1179114|967|FSRV|2013-12-11|40.79|40.99|40.45|40.66|12800
1179115|967|FSRV|2013-12-10|40.38|40.84|40.38|40.78|13900
1179116|967|FSRV|2013-12-09|40.28|40.57|40.04|40.42|26100
1179117|967|FSRV|2013-12-06|40.65|40.74|40.01|40.01|5100
1196895|983|FORTY|2014-01-08|27|27|27|27|600
1196896|983|FORTY|2014-01-07|26.4|26.4|26.11|26.11|700
1196897|983|FORTY|2014-01-06|25.71|25.71|25.71|25.71|300
1196898|983|FORTY|2014-01-03|25.9|25.9|25.9|25.9|0
1196899|983|FORTY|2014-01-02|25.23|25.9|24.07|25.9|1400
1196900|983|FORTY|2013-12-31|25.11|25.11|25.1|25.1|500
1196901|983|FORTY|2013-12-30|24.64|24.64|24.59|24.59|1500
1196902|983|FORTY|2013-12-27|24.51|24.51|24.51|24.51|1100
1196903|983|FORTY|2013-12-26|24.5|24.5|24.5|24.5|0
1196904|983|FORTY|2013-12-24|24.5|24.5|24.5|24.5|0
1196905|983|FORTY|2013-12-23|24.02|24.5|24.02|24.5|1200
1196906|983|FORTY|2013-12-20|23.3|23.65|23.3|23.65|600
1196907|983|FORTY|2013-12-19|25|25|25|25|0
1196908|983|FORTY|2013-12-18|25|25|25|25|0
1196909|983|FORTY|2013-12-17|25|25|25|25|400
1196910|983|FORTY|2013-12-16|23.89|23.89|23.05|23.75|1100
1196911|983|FORTY|2013-12-13|23.18|23.18|23.18|23.18|0
1196912|983|FORTY|2013-12-12|23.18|23.18|23.18|23.18|0
1196913|983|FORTY|2013-12-11|23.18|23.18|23.18|23.18|0
1196914|983|FORTY|2013-12-10|23.18|23.18|23.18|23.18|0
1196915|983|FORTY|2013-12-09|23.18|23.18|23.18|23.18|400
1196916|983|FORTY|2013-12-06|22.93|22.93|22.93|22.93|0
1196917|983|FORTY|2013-12-05|22.93|22.93|22.93|22.93|0
1196918|983|FORTY|2013-12-04|22.93|22.93|22.93|22.93|400
1196919|983|FORTY|2013-12-03|23.21|23.21|23.21|23.21|0
1196920|983|FORTY|2013-12-02|21.79|26.5|21.79|23.21|1500
1207898|995|FRNK|2014-01-17|19.21|19.42|19.21|19.28|9300
1207899|995|FRNK|2014-01-16|19.56|19.56|19.17|19.18|6900
1207900|995|FRNK|2014-01-15|19.43|19.68|19.43|19.53|7500
1207901|995|FRNK|2014-01-14|19.07|19.5|19.07|19.49|15700
1207902|995|FRNK|2014-01-13|19.1|19.14|19.01|19.04|26300
1207903|995|FRNK|2014-01-10|19.16|19.16|19|19.13|10900
1207904|995|FRNK|2014-01-09|19.21|19.25|19.1|19.1|12700
1207905|995|FRNK|2014-01-08|19.03|19.22|19.03|19.15|30800
1207906|995|FRNK|2014-01-07|19.02|19.15|19.02|19.03|5700
1207907|995|FRNK|2014-01-06|19.1|19.16|19|19.01|12500
1207908|995|FRNK|2014-01-03|19.16|19.33|19.1|19.15|11000
1207909|995|FRNK|2014-01-02|19.39|19.39|19.15|19.15|4100
1207910|995|FRNK|2013-12-31|19.86|20.02|19.57|19.78|11900
1207911|995|FRNK|2013-12-30|20|20.15|19.83|19.86|8700
1207912|995|FRNK|2013-12-27|20.3|20.3|20|20.14|7900
1207913|995|FRNK|2013-12-26|20.3|20.3|20.01|20.24|8100
1207914|995|FRNK|2013-12-24|19.99|20.36|19.85|20.3|6900
1207915|995|FRNK|2013-12-23|19.71|20.43|19.71|20.41|10500
1207916|995|FRNK|2013-12-20|19.91|20.28|19.59|19.59|76000
1207917|995|FRNK|2013-12-19|19.99|20.07|19.77|19.82|10800
1207918|995|FRNK|2013-12-18|20.04|20.13|19.75|20.07|16900
1207919|995|FRNK|2013-12-17|19.62|20.08|19.62|19.84|10000
1207920|995|FRNK|2013-12-16|19.59|20.01|19.52|20.01|12300
1207921|995|FRNK|2013-12-13|19.55|19.71|19.5|19.69|14000
1207922|995|FRNK|2013-12-12|19.37|19.65|19.37|19.56|17700
1207923|995|FRNK|2013-12-11|19.77|19.8|19|19.42|25500
1207924|995|FRNK|2013-12-10|19.71|19.99|19.61|19.74|15200
1207925|995|FRNK|2013-12-09|20.14|20.16|19.76|19.82|19400
1207926|995|FRNK|2013-12-06|20.3|20.35|19.78|20.18|8000
1207927|995|FRNK|2013-12-05|19.78|20.3|19.76|20.25|15000
1207928|995|FRNK|2013-12-04|19.91|20.1|19.64|19.72|9700
1207929|995|FRNK|2013-12-03|19.9|20.27|19.72|19.92|16100
1207930|995|FRNK|2013-12-02|20.23|20.23|19.55|19.87|14100
1206592|994|FELE|2014-01-17|43.9|44|43.15|43.31|221500
1206593|994|FELE|2014-01-16|43.98|44.33|43.81|44.16|155200
1206594|994|FELE|2014-01-15|44.37|44.67|44.08|44.21|156200
1206595|994|FELE|2014-01-14|43.75|44.23|43.54|44.14|132000
1206596|994|FELE|2014-01-13|44|44.32|43.44|43.65|206300
1206597|994|FELE|2014-01-10|43.94|44.26|43.47|44.09|140800
1206598|994|FELE|2014-01-09|44.35|44.39|43.45|43.92|242600
1206599|994|FELE|2014-01-08|44.04|44.17|43.33|44.07|344100
1206600|994|FELE|2014-01-07|44.43|44.77|43.7|44.2|225000
1206601|994|FELE|2014-01-06|44.43|44.43|43.55|43.89|328300
1206602|994|FELE|2014-01-03|44.11|44.63|43.94|44.08|106600
1206603|994|FELE|2014-01-02|44.4|44.6|43.86|44.05|197200
1206604|994|FELE|2013-12-31|45|45.46|44.56|44.64|193600
1206605|994|FELE|2013-12-30|45.6|45.65|45.25|45.42|95200
1206606|994|FELE|2013-12-27|45.82|46.11|45.28|45.51|116000
1206607|994|FELE|2013-12-26|45.32|45.72|45.21|45.62|98200
1206608|994|FELE|2013-12-24|45.28|45.72|44.77|45.14|121800
1206609|994|FELE|2013-12-23|44.92|45.39|44.55|45.22|229500
1206610|994|FELE|2013-12-20|43.67|44.99|43.25|44.59|534200
1227808|1015|GAIA|2013-12-09|6.54|6.74|6.54|6.62|15000
1227809|1015|GAIA|2013-12-06|6.27|6.6|6.27|6.48|16600
1227810|1015|GAIA|2013-12-05|6.19|6.56|6.19|6.4|25600
1227811|1015|GAIA|2013-12-04|6.2|6.24|6.15|6.15|13300
1227812|1015|GAIA|2013-12-03|6.3|6.3|6.11|6.15|8400
1227813|1015|GAIA|2013-12-02|6.25|6.39|6.06|6.34|120800
1248515|1036|GNVC|2014-01-17|2.85|3.8|2.85|3.63|1033800
1248516|1036|GNVC|2014-01-16|2.68|2.84|2.68|2.82|257500
1248517|1036|GNVC|2014-01-15|2.57|2.72|2.54|2.68|183100
1248518|1036|GNVC|2014-01-14|2.39|2.64|2.39|2.54|304900
1248519|1036|GNVC|2014-01-13|2.54|2.58|2.34|2.38|159800
1248520|1036|GNVC|2014-01-10|2.6|2.65|2.54|2.56|85800
1248521|1036|GNVC|2014-01-09|2.7|2.7|2.6|2.62|117600
1248522|1036|GNVC|2014-01-08|2.68|2.75|2.56|2.7|139500
1248523|1036|GNVC|2014-01-07|2.72|2.77|2.53|2.7|506400
1248524|1036|GNVC|2014-01-06|2.6|2.78|2.58|2.74|444600
1248525|1036|GNVC|2014-01-03|2.52|2.69|2.49|2.57|418400
1248526|1036|GNVC|2014-01-02|2.34|2.61|2.3|2.49|553200
1248527|1036|GNVC|2013-12-31|2.31|2.36|2.29|2.32|106400
1248528|1036|GNVC|2013-12-30|2.18|2.37|2.11|2.32|491100
1248529|1036|GNVC|2013-12-27|2.16|2.17|2.1|2.16|53600
1248530|1036|GNVC|2013-12-26|2.05|2.22|2.05|2.13|244600
1248531|1036|GNVC|2013-12-24|2.03|2.12|2.03|2.07|25000
1248532|1036|GNVC|2013-12-23|2|2.15|2|2.06|641000
1248533|1036|GNVC|2013-12-20|2.04|2.17|2|2.05|355200
1248534|1036|GNVC|2013-12-19|2.09|2.23|2.05|2.05|222500
1248535|1036|GNVC|2013-12-18|2.16|2.25|2.02|2.05|220800
1248536|1036|GNVC|2013-12-17|2.12|2.25|2.07|2.2|393700
1248537|1036|GNVC|2013-12-16|2.07|2.36|2.06|2.09|343700
1248538|1036|GNVC|2013-12-13|2.3|2.4|2|2.05|874000
1248539|1036|GNVC|2013-12-12|2|2.89|2|2.28|4440300
1248540|1036|GNVC|2013-12-11|1.71|1.99|1.71|1.74|276700
1248541|1036|GNVC|2013-12-10|1.84|1.86|1.74|1.74|81100
1248542|1036|GNVC|2013-12-09|1.85|1.88|1.73|1.84|68600
1248543|1036|GNVC|2013-12-06|1.78|1.82|1.73|1.82|67100
1248544|1036|GNVC|2013-12-05|1.8|1.99|1.71|1.78|207200
1248545|1036|GNVC|2013-12-04|1.78|1.82|1.71|1.79|92800
1248546|1036|GNVC|2013-12-03|1.78|1.78|1.66|1.75|53000
1248547|1036|GNVC|2013-12-02|1.68|1.79|1.66|1.78|92900
1270861|1056|GOODP|2014-01-17|25.15|25.38|25.1|25.15|38700
1270862|1056|GOODP|2014-01-16|25.25|25.25|25.25|25.25|800
1270863|1056|GOODP|2014-01-15|25.05|25.07|25.05|25.07|300
1270864|1056|GOODP|2014-01-14|25.06|25.06|25.06|25.06|900
1270865|1056|GOODP|2014-01-13|25.02|25.02|25.02|25.02|0
1270866|1056|GOODP|2014-01-10|25.05|25.05|25.02|25.02|500
1270867|1056|GOODP|2014-01-09|25.38|25.38|25.38|25.38|0
1270868|1056|GOODP|2014-01-08|25.38|25.38|25.38|25.38|0
1270869|1056|GOODP|2014-01-07|25.35|25.4|25.35|25.38|900
1270870|1056|GOODP|2014-01-06|25.1|25.1|25.1|25.1|800
1270871|1056|GOODP|2014-01-03|25.05|25.05|25.05|25.05|100
1270872|1056|GOODP|2014-01-02|25.4|25.4|25.4|25.4|0
1270873|1056|GOODP|2013-12-31|25.4|25.4|25.4|25.4|0
1270874|1056|GOODP|2013-12-30|25.4|25.4|25.4|25.4|100
1270875|1056|GOODP|2013-12-27|25.4|25.4|25.4|25.4|900
1270876|1056|GOODP|2013-12-26|24.86|24.86|24.86|24.86|0
1270877|1056|GOODP|2013-12-24|24.86|24.86|24.86|24.86|0
1270878|1056|GOODP|2013-12-23|25.15|25.15|24.86|24.86|800
1270879|1056|GOODP|2013-12-20|25.01|25.02|25|25|1200
1270880|1056|GOODP|2013-12-19|25.15|25.73|25.15|25.73|800
1270881|1056|GOODP|2013-12-18|25.5|25.5|25.5|25.5|0
1270882|1056|GOODP|2013-12-17|25.1|25.5|25.1|25.5|800
1270883|1056|GOODP|2013-12-16|25.1|25.1|25.1|25.1|0
1270884|1056|GOODP|2013-12-13|25.1|25.1|25.1|25.1|0
1270885|1056|GOODP|2013-12-12|25|25.1|25|25.1|700
1270886|1056|GOODP|2013-12-11|25.09|25.09|25.01|25.01|800
1270887|1056|GOODP|2013-12-10|25.01|25.01|25.01|25.01|300
1270888|1056|GOODP|2013-12-09|25|25.01|25|25.01|1000
1270889|1056|GOODP|2013-12-06|25|25.1|25|25|2400
1270890|1056|GOODP|2013-12-05|24.78|24.78|24.78|24.78|0
1270891|1056|GOODP|2013-12-04|24.78|24.78|24.78|24.78|200
1270892|1056|GOODP|2013-12-03|25|25|24.53|24.62|2400
1270893|1056|GOODP|2013-12-02|25.05|25.05|24.93|24.93|400
1233072|1022|GRMN|2014-01-17|46.77|47.16|46.54|46.66|977900
1233073|1022|GRMN|2014-01-16|47|47.22|46.8|46.95|617500
1233074|1022|GRMN|2014-01-15|46.35|47.31|46.35|47.07|1105900
1233075|1022|GRMN|2014-01-14|45.41|46.39|45.19|46.31|979100
1233076|1022|GRMN|2014-01-13|46.11|46.17|45.08|45.41|1222200
1233077|1022|GRMN|2014-01-10|45.05|45.26|44.72|45.05|837300
1216900|1005|FCEL|2013-12-09|1.73|1.74|1.61|1.7|5601100
1216901|1005|FCEL|2013-12-06|1.7|1.76|1.62|1.72|11797200
1216902|1005|FCEL|2013-12-05|1.58|1.64|1.54|1.58|9357800
1216903|1005|FCEL|2013-12-04|1.41|1.55|1.39|1.51|9860100
1216904|1005|FCEL|2013-12-03|1.39|1.4|1.36|1.38|1503700
1216905|1005|FCEL|2013-12-02|1.36|1.41|1.35|1.37|2486600
1213808|1001|FSBW|2014-01-17|16.98|17.03|16.97|16.97|2200
1213809|1001|FSBW|2014-01-16|16.97|17.17|16.97|17|5500
1213810|1001|FSBW|2014-01-15|17.01|17.18|16.95|17|8100
1213811|1001|FSBW|2014-01-14|17|17.1|17|17.1|1400
1213812|1001|FSBW|2014-01-13|17.19|17.19|17|17.07|9200
1213813|1001|FSBW|2014-01-10|17|17|17|17|600
1213814|1001|FSBW|2014-01-09|17.05|17.05|17|17|2600
1213815|1001|FSBW|2014-01-08|17.1|17.1|17.1|17.1|0
1213816|1001|FSBW|2014-01-07|17.1|17.1|17.1|17.1|0
1213817|1001|FSBW|2014-01-06|17.17|17.17|17.1|17.1|5600
1213818|1001|FSBW|2014-01-03|17.1|17.1|17.1|17.1|500
1213819|1001|FSBW|2014-01-02|17.19|17.2|17.1|17.1|9400
1213820|1001|FSBW|2013-12-31|17.21|17.21|17.14|17.15|1200
1213821|1001|FSBW|2013-12-30|17.12|17.12|17.12|17.12|300
1213822|1001|FSBW|2013-12-27|17.18|17.18|17.1|17.18|400
1213823|1001|FSBW|2013-12-26|17.21|17.21|17.15|17.15|1600
1213824|1001|FSBW|2013-12-24|17.15|17.15|17.15|17.15|500
1213825|1001|FSBW|2013-12-23|17.24|17.25|17.18|17.18|12800
1213826|1001|FSBW|2013-12-20|17.27|17.35|17.17|17.17|1200
1213827|1001|FSBW|2013-12-19|17.16|17.18|17.16|17.16|2100
1213828|1001|FSBW|2013-12-18|17.15|17.23|17.15|17.23|2900
1213829|1001|FSBW|2013-12-17|17.23|17.23|17.19|17.23|1500
1213830|1001|FSBW|2013-12-16|17.23|17.23|17.15|17.15|4000
1213831|1001|FSBW|2013-12-13|17.21|17.23|17.18|17.23|8500
1213832|1001|FSBW|2013-12-12|17.22|17.23|17.2|17.22|4500
1213833|1001|FSBW|2013-12-11|17.16|17.16|17.16|17.16|200
1213834|1001|FSBW|2013-12-10|17.16|17.18|17.16|17.17|2600
1213835|1001|FSBW|2013-12-09|17.23|17.23|17.16|17.2|2400
1213836|1001|FSBW|2013-12-06|17.17|17.23|17.15|17.23|3600
1213837|1001|FSBW|2013-12-05|17.14|17.22|17.14|17.22|2600
1213838|1001|FSBW|2013-12-04|17.08|17.22|17.08|17.22|300
1213839|1001|FSBW|2013-12-03|17.22|17.22|17.15|17.15|2200
1213840|1001|FSBW|2013-12-02|17.21|17.21|17.15|17.21|4800
1225169|1013|GK|2014-01-17|64.35|64.82|63.7|64.12|31500
1225170|1013|GK|2014-01-16|62.5|65.36|62.5|64.25|52500
1225171|1013|GK|2014-01-15|63.2|64.79|62.64|64.58|71500
1225172|1013|GK|2014-01-14|62.55|63.15|61.72|63.02|39400
1225173|1013|GK|2014-01-13|63.54|64.51|61.58|62.28|128600
1225174|1013|GK|2014-01-10|63.86|64.22|63.01|63.92|88500
1225175|1013|GK|2014-01-09|64.13|64.6|62.77|64.06|79900
1225176|1013|GK|2014-01-08|63.15|63.99|62.71|63.76|90000
1225177|1013|GK|2014-01-07|62.38|63.44|62.25|63.11|95300
1225178|1013|GK|2014-01-06|62.56|62.56|61.15|61.5|54300
1225179|1013|GK|2014-01-03|62.5|63.31|61.81|62.42|54200
1225180|1013|GK|2014-01-02|62.13|62.65|61.13|62.44|81500
1225181|1013|GK|2013-12-31|62.71|63.4|61.84|62.23|68600
1225182|1013|GK|2013-12-30|63.12|63.81|62.65|62.76|61500
1225183|1013|GK|2013-12-27|63.58|63.82|62.67|63.62|61400
1225184|1013|GK|2013-12-26|63.52|64.2|62.94|63.27|79000
1225185|1013|GK|2013-12-24|62.8|64.28|62.5|63.39|30100
1225186|1013|GK|2013-12-23|63.38|63.8|62.25|62.73|59600
1225187|1013|GK|2013-12-20|61.26|63.54|61.22|63.25|219500
1225188|1013|GK|2013-12-19|61.76|61.94|60.85|60.95|92600
1225189|1013|GK|2013-12-18|60.49|62.03|59.91|61.78|59200
1225190|1013|GK|2013-12-17|60.54|60.83|59.76|60.43|76100
1225191|1013|GK|2013-12-16|59.19|60.76|59.12|60.38|70200
1225192|1013|GK|2013-12-13|59.06|59.92|58.46|59.01|69100
1225193|1013|GK|2013-12-12|57.58|59.5|57.3|58.98|97700
1225194|1013|GK|2013-12-11|57.42|57.9|56.71|57.7|74700
1225195|1013|GK|2013-12-10|57.76|58.32|57.46|57.47|59300
1225196|1013|GK|2013-12-09|58.61|58.9|57.68|57.93|59700
1225197|1013|GK|2013-12-06|58.93|59.11|57.52|58.72|72300
1225198|1013|GK|2013-12-05|58.87|59|58.02|58.46|71800
1225199|1013|GK|2013-12-04|58.73|59.74|58.1|58.76|94100
1225200|1013|GK|2013-12-03|59.45|59.75|58.65|59.17|79200
1225201|1013|GK|2013-12-02|60.09|60.72|58.74|59.4|96400
1223863|1012|FXEN|2014-01-17|3.79|3.8|3.7|3.72|204500
1223864|1012|FXEN|2014-01-16|3.75|3.81|3.75|3.8|151400
1223865|1012|FXEN|2014-01-15|3.67|3.78|3.63|3.77|159900
1223866|1012|FXEN|2014-01-14|3.68|3.73|3.64|3.68|183900
1223867|1012|FXEN|2014-01-13|3.86|3.87|3.63|3.67|276100
1223868|1012|FXEN|2014-01-10|3.85|3.89|3.75|3.89|279400
1179118|967|FSRV|2013-12-05|40.04|40.89|40.04|40.42|7900
1179119|967|FSRV|2013-12-04|40.52|40.59|39.84|40.05|7700
1179120|967|FSRV|2013-12-03|41.06|41.06|40.46|40.88|7900
1179121|967|FSRV|2013-12-02|41.41|41.41|40.94|41.34|8800
1190738|978|FONR|2014-01-17|21.98|22.89|20.78|21.3|508100
1190739|978|FONR|2014-01-16|24.07|24.78|21.35|21.87|673100
1190740|978|FONR|2014-01-15|25.5|25.86|24.07|24.38|344800
1190741|978|FONR|2014-01-14|24.75|25.73|24.31|25.48|287600
1190742|978|FONR|2014-01-13|25.88|27.95|24.37|24.75|744500
1190743|978|FONR|2014-01-10|25|25.99|24.06|25.88|294800
1190744|978|FONR|2014-01-09|25.26|25.88|24.05|24.79|413500
1190745|978|FONR|2014-01-08|26.32|26.4|24.6|25.37|513900
1190746|978|FONR|2014-01-07|24.47|26.37|24|26.32|1014800
1190747|978|FONR|2014-01-06|20.51|24.09|20|23.99|1111200
1190748|978|FONR|2014-01-03|20.17|20.65|19.51|19.96|224300
1190749|978|FONR|2014-01-02|20.99|21.45|19.77|20.17|468900
1190750|978|FONR|2013-12-31|17.75|21.25|17.66|21.21|773800
1190751|978|FONR|2013-12-30|17.52|17.84|16.97|17.69|126800
1190752|978|FONR|2013-12-27|17.44|17.7|16.8|17.52|120100
1190753|978|FONR|2013-12-26|17.5|17.8|17.11|17.67|144800
1190754|978|FONR|2013-12-24|18.33|18.46|17.34|17.51|159600
1190755|978|FONR|2013-12-23|18.06|18.74|17.52|18.45|274400
1190756|978|FONR|2013-12-20|16.62|17.96|16.6|17.77|260800
1190757|978|FONR|2013-12-19|16.46|17.28|16.02|16.71|137500
1190758|978|FONR|2013-12-18|16.79|16.88|15.8|16.49|197500
1190759|978|FONR|2013-12-17|16.67|17.2|16.32|16.63|227700
1190760|978|FONR|2013-12-16|15.19|16.97|14.7|16.66|488900
1190761|978|FONR|2013-12-13|15.49|15.97|14.68|15.21|270800
1190762|978|FONR|2013-12-12|15.6|16.21|15.32|15.34|139600
1190763|978|FONR|2013-12-11|16.86|17.45|15.29|15.71|340500
1190764|978|FONR|2013-12-10|17.23|17.48|16.8|16.99|155800
1190765|978|FONR|2013-12-09|18.02|18.43|16.69|17.36|362100
1190766|978|FONR|2013-12-06|17.43|18.02|16.26|18.02|354700
1190767|978|FONR|2013-12-05|17.74|18.38|16.9|17.2|236700
1190768|978|FONR|2013-12-04|18.06|18.43|17.39|17.74|165400
1190769|978|FONR|2013-12-03|17.89|18.43|16.86|18.43|265800
1190770|978|FONR|2013-12-02|19.26|19.27|17.12|17.89|481800
1241985|1031|GHDX|2014-01-17|32.96|32.96|32.26|32.5|186700
1241986|1031|GHDX|2014-01-16|31.97|33|31.91|32.9|235800
1241987|1031|GHDX|2014-01-15|31.55|32.13|31.12|32.09|291800
1241988|1031|GHDX|2014-01-14|30.28|31.8|30.28|31.32|269200
1241989|1031|GHDX|2014-01-13|29.66|30.23|29.53|29.97|216000
1241990|1031|GHDX|2014-01-10|29.05|29.67|28.9|29.55|144500
1241991|1031|GHDX|2014-01-09|28.57|29.28|28.5|29.02|178200
1241992|1031|GHDX|2014-01-08|28.35|28.91|27.95|28.56|202700
1241993|1031|GHDX|2014-01-07|28.02|28.53|27.41|28.22|194900
1241994|1031|GHDX|2014-01-06|28.81|29.07|27.74|27.89|210500
1241995|1031|GHDX|2014-01-03|28.9|29.36|28.58|28.72|144500
1241996|1031|GHDX|2014-01-02|29.26|29.28|28.52|28.71|185700
1241997|1031|GHDX|2013-12-31|29.15|29.53|28.89|29.27|166900
1241998|1031|GHDX|2013-12-30|29.74|29.74|28.72|29.23|239700
1241999|1031|GHDX|2013-12-27|29.94|30.05|29.5|29.85|126600
1242000|1031|GHDX|2013-12-26|29.99|30.38|29.53|29.83|191700
1242001|1031|GHDX|2013-12-24|29.86|30.17|29.78|29.86|49600
1242002|1031|GHDX|2013-12-23|30.03|30.41|29.83|29.97|152400
1242003|1031|GHDX|2013-12-20|30.12|30.39|29.77|29.89|274300
1242004|1031|GHDX|2013-12-19|30.08|30.37|29.77|30.12|214000
1242005|1031|GHDX|2013-12-18|29.66|30.39|29.22|30.29|245400
1242006|1031|GHDX|2013-12-17|29.97|29.97|29|29.61|247700
1242007|1031|GHDX|2013-12-16|30.38|30.75|29.27|29.7|451900
1242008|1031|GHDX|2013-12-13|30.2|31.01|29.89|30.34|173800
1242009|1031|GHDX|2013-12-12|30.88|31|29.76|30.02|268900
1242010|1031|GHDX|2013-12-11|32|32.71|30.3|30.77|326100
1242011|1031|GHDX|2013-12-10|33.39|33.39|32.28|32.41|120100
1242012|1031|GHDX|2013-12-09|33.69|33.69|33.01|33.39|93600
1242013|1031|GHDX|2013-12-06|33.96|34.14|33.32|33.69|148300
1242014|1031|GHDX|2013-12-05|34.71|34.84|33.75|33.85|83100
1242015|1031|GHDX|2013-12-04|34.7|35|34.6|34.79|140700
1242016|1031|GHDX|2013-12-03|34.43|35.18|34.22|34.96|153800
1242017|1031|GHDX|2013-12-02|34.92|35.29|34.16|34.59|138100
1237196|1026|GNCMA|2014-01-17|11.04|11.11|10.87|10.96|168400
1237197|1026|GNCMA|2014-01-16|11.23|11.25|11|11.09|95800
1237198|1026|GNCMA|2014-01-15|11.25|11.38|11.12|11.2|150200
1237199|1026|GNCMA|2014-01-14|11.24|11.34|11.18|11.25|100500
1237200|1026|GNCMA|2014-01-13|11.42|11.5|11.07|11.19|238600
1237201|1026|GNCMA|2014-01-10|11.43|11.6|11.43|11.5|170700
1237202|1026|GNCMA|2014-01-09|11.62|11.65|11.36|11.55|219300
1237203|1026|GNCMA|2014-01-08|11.5|11.75|11.37|11.62|302200
1206611|994|FELE|2013-12-19|43.97|43.97|43.4|43.5|142800
1206612|994|FELE|2013-12-18|43.38|44.34|43.06|43.99|209500
1206613|994|FELE|2013-12-17|43.35|43.45|42.98|43.29|99800
1206614|994|FELE|2013-12-16|42.37|43.56|42.2|43.49|150600
1206615|994|FELE|2013-12-13|42.2|42.51|41.85|42.25|179100
1206616|994|FELE|2013-12-12|41.99|42.2|41.87|42.02|239900
1206617|994|FELE|2013-12-11|42.78|43.17|41.9|42.04|223100
1206618|994|FELE|2013-12-10|42.67|42.95|42.14|42.82|214000
1206619|994|FELE|2013-12-09|42.55|42.88|42.06|42.88|131200
1206620|994|FELE|2013-12-06|42.89|43.72|42.38|42.42|288400
1206621|994|FELE|2013-12-05|42.28|42.64|41.86|42.26|118700
1206622|994|FELE|2013-12-04|41.99|42.69|41.43|42.23|165900
1206623|994|FELE|2013-12-03|41.81|42.39|41.7|42.31|344800
1206624|994|FELE|2013-12-02|44.53|44.86|42.83|43.22|298000
1261719|1047|GILT|2014-01-17|4.91|4.96|4.83|4.88|38000
1261720|1047|GILT|2014-01-16|4.9|4.93|4.86|4.91|37100
1261721|1047|GILT|2014-01-15|4.9|4.95|4.88|4.91|122200
1261722|1047|GILT|2014-01-14|4.86|4.95|4.86|4.95|83400
1261723|1047|GILT|2014-01-13|4.85|4.92|4.82|4.87|30000
1261724|1047|GILT|2014-01-10|4.86|4.9|4.85|4.86|8200
1261725|1047|GILT|2014-01-09|4.74|4.9|4.74|4.86|75200
1261726|1047|GILT|2014-01-08|4.78|4.8|4.75|4.8|28600
1261727|1047|GILT|2014-01-07|4.76|4.78|4.72|4.77|71400
1261728|1047|GILT|2014-01-06|4.66|4.73|4.63|4.67|30900
1261729|1047|GILT|2014-01-03|4.72|4.75|4.65|4.68|81800
1261730|1047|GILT|2014-01-02|4.75|4.75|4.6|4.68|61200
1261731|1047|GILT|2013-12-31|4.63|4.7|4.63|4.68|32300
1261732|1047|GILT|2013-12-30|4.74|4.74|4.56|4.67|103500
1261733|1047|GILT|2013-12-27|4.71|4.77|4.7|4.74|23900
1261734|1047|GILT|2013-12-26|4.76|4.78|4.72|4.72|39500
1261735|1047|GILT|2013-12-24|4.69|4.75|4.69|4.74|52100
1261736|1047|GILT|2013-12-23|4.54|4.68|4.54|4.65|207000
1261737|1047|GILT|2013-12-20|4.6|4.6|4.48|4.57|173200
1261738|1047|GILT|2013-12-19|4.7|4.7|4.59|4.6|255900
1261739|1047|GILT|2013-12-18|4.38|4.48|4.3|4.35|193900
1261740|1047|GILT|2013-12-17|4.24|4.39|4.19|4.33|113600
1261741|1047|GILT|2013-12-16|4.2|4.25|4.16|4.2|35200
1261742|1047|GILT|2013-12-13|4.2|4.3|4.2|4.22|14800
1261743|1047|GILT|2013-12-12|4.1|4.24|4.09|4.19|72000
1261744|1047|GILT|2013-12-11|4.2|4.25|4.16|4.17|18100
1261745|1047|GILT|2013-12-10|4.33|4.33|4.2|4.27|25500
1261746|1047|GILT|2013-12-09|4.36|4.45|4.36|4.38|9300
1261747|1047|GILT|2013-12-06|4.34|4.41|4.33|4.36|6200
1261748|1047|GILT|2013-12-05|4.3|4.37|4.27|4.33|17600
1261749|1047|GILT|2013-12-04|4.17|4.32|4.17|4.3|43800
1261750|1047|GILT|2013-12-03|4.36|4.36|4.17|4.17|31100
1261751|1047|GILT|2013-12-02|4.36|4.41|4.35|4.39|84200
1256495|1043|ROCK|2014-01-17|17.92|18.11|17.77|17.88|65000
1256496|1043|ROCK|2014-01-16|18.06|18.19|17.9|18|42600
1256497|1043|ROCK|2014-01-15|17.71|18.2|17.71|18.15|64400
1256498|1043|ROCK|2014-01-14|17.64|18.12|17.51|17.66|63400
1256499|1043|ROCK|2014-01-13|17.58|17.7|17.44|17.6|78300
1256500|1043|ROCK|2014-01-10|17.54|17.76|17.14|17.7|96900
1256501|1043|ROCK|2014-01-09|17.45|17.48|17.05|17.47|119500
1256502|1043|ROCK|2014-01-08|18.18|18.18|17.24|17.43|306300
1256503|1043|ROCK|2014-01-07|18.21|18.37|18.06|18.15|70000
1256504|1043|ROCK|2014-01-06|18.68|18.68|18.16|18.17|72900
1256505|1043|ROCK|2014-01-03|18.44|18.82|18.31|18.63|127200
1256506|1043|ROCK|2014-01-02|18.6|18.67|18.31|18.42|98500
1256507|1043|ROCK|2013-12-31|18.46|18.76|18.46|18.59|112000
1256508|1043|ROCK|2013-12-30|18.34|18.5|18.24|18.38|70000
1256509|1043|ROCK|2013-12-27|18.41|18.53|18.18|18.4|59000
1256510|1043|ROCK|2013-12-26|18.33|18.5|17.95|18.32|36300
1256511|1043|ROCK|2013-12-24|17.94|18.33|17.9|18.28|31500
1256512|1043|ROCK|2013-12-23|17.69|18|17.69|17.91|103700
1256513|1043|ROCK|2013-12-20|17.28|17.7|17.27|17.6|232200
1256514|1043|ROCK|2013-12-19|17.37|17.42|17.04|17.2|59900
1256515|1043|ROCK|2013-12-18|17.17|17.54|16.75|17.46|67100
1256516|1043|ROCK|2013-12-17|17.16|17.33|16.57|17.07|25400
1256517|1043|ROCK|2013-12-16|17.39|17.42|16.02|17.14|64500
1256518|1043|ROCK|2013-12-13|17.29|17.43|17.17|17.35|36800
1256519|1043|ROCK|2013-12-12|17.18|17.49|17.14|17.28|61100
1256520|1043|ROCK|2013-12-11|17.5|17.52|17.16|17.22|80400
1256521|1043|ROCK|2013-12-10|17.5|17.67|17.27|17.52|58100
1256522|1043|ROCK|2013-12-09|17.53|17.62|17.32|17.54|39800
1256523|1043|ROCK|2013-12-06|17.67|17.87|17.52|17.56|43000
1256524|1043|ROCK|2013-12-05|17.64|17.8|17.41|17.51|36400
1256525|1043|ROCK|2013-12-04|17.46|17.96|17.46|17.68|61600
1233078|1022|GRMN|2014-01-09|45.65|45.74|44.42|44.87|1079900
1233079|1022|GRMN|2014-01-08|45.68|45.89|45.08|45.4|1741300
1233080|1022|GRMN|2014-01-07|46.41|46.64|45.59|45.68|1008200
1233081|1022|GRMN|2014-01-06|46.68|47.38|46.33|46.41|1413400
1233082|1022|GRMN|2014-01-03|45.83|46.7|45.11|46.58|2497400
1233083|1022|GRMN|2014-01-02|45.75|45.84|44.56|44.95|1830300
1233084|1022|GRMN|2013-12-31|46.61|46.85|46.15|46.19|693200
1233085|1022|GRMN|2013-12-30|46.67|46.89|46.4|46.66|1299700
1233086|1022|GRMN|2013-12-27|46.24|47.01|46.16|46.67|1285800
1233087|1022|GRMN|2013-12-26|46.25|46.53|45.99|46.1|508700
1233088|1022|GRMN|2013-12-24|46.1|46.54|46|46.2|357100
1233089|1022|GRMN|2013-12-23|46.28|46.36|45.92|46.14|987100
1233090|1022|GRMN|2013-12-20|45.64|46.23|45.39|46.03|1889800
1233091|1022|GRMN|2013-12-19|45.77|45.86|45.34|45.7|1066400
1233092|1022|GRMN|2013-12-18|46.26|46.26|43.67|45.8|2017500
1233093|1022|GRMN|2013-12-17|46.38|46.77|46.25|46.57|745600
1233094|1022|GRMN|2013-12-16|46.68|46.8|46.36|46.51|927400
1233095|1022|GRMN|2013-12-13|47.31|47.7|46.39|46.58|1497300
1233096|1022|GRMN|2013-12-12|47.74|47.95|47.06|47.12|1539800
1233097|1022|GRMN|2013-12-11|48.84|49.13|48.14|48.2|704000
1233098|1022|GRMN|2013-12-10|49|49.33|48.8|48.95|546700
1233099|1022|GRMN|2013-12-09|48.75|49.72|48.02|49.02|1259600
1233100|1022|GRMN|2013-12-06|48.45|48.88|48.2|48.83|634900
1233101|1022|GRMN|2013-12-05|47.08|47.98|47.08|47.88|762000
1233102|1022|GRMN|2013-12-04|47.35|47.76|46.29|47.16|1025600
1233103|1022|GRMN|2013-12-03|48.1|48.1|47.29|47.8|1270600
1233104|1022|GRMN|2013-12-02|48.59|49|48.19|48.37|762700
1234584|1024|GKNT|2014-01-17|17.94|18.27|17.7|17.9|7800
1234585|1024|GKNT|2014-01-16|18.83|18.83|17.7|17.85|30900
1234586|1024|GKNT|2014-01-15|18.5|18.7|18.16|18.7|2700
1234587|1024|GKNT|2014-01-14|18.3|18.66|18.11|18.52|14700
1234588|1024|GKNT|2014-01-13|18.59|18.61|18.29|18.29|2700
1234589|1024|GKNT|2014-01-10|18.9|18.9|18.68|18.68|2000
1234590|1024|GKNT|2014-01-09|19|19.29|18.41|18.63|7100
1234591|1024|GKNT|2014-01-08|19.22|19.56|18.69|18.94|18800
1234592|1024|GKNT|2014-01-07|18.75|19.3|18.51|19.18|5600
1234593|1024|GKNT|2014-01-06|18.6|18.94|18.5|18.94|2700
1234594|1024|GKNT|2014-01-03|18.15|18.55|18.11|18.45|10000
1234595|1024|GKNT|2014-01-02|18.11|18.49|18.03|18.03|6500
1234596|1024|GKNT|2013-12-31|18.49|18.88|18.09|18.09|9400
1234597|1024|GKNT|2013-12-30|18.73|18.74|18.4|18.53|11400
1234598|1024|GKNT|2013-12-27|18.6|18.6|18.4|18.53|2900
1234599|1024|GKNT|2013-12-26|18.48|18.72|18.48|18.68|5100
1234600|1024|GKNT|2013-12-24|18.48|18.74|18.21|18.58|1700
1234601|1024|GKNT|2013-12-23|18.21|18.72|18.19|18.52|5800
1234602|1024|GKNT|2013-12-20|18.54|18.54|18.09|18.49|18400
1234603|1024|GKNT|2013-12-19|18.2|18.74|18.14|18.32|1700
1234604|1024|GKNT|2013-12-18|18.33|18.73|18.11|18.27|2000
1234605|1024|GKNT|2013-12-17|18.76|18.78|18.13|18.53|5800
1234606|1024|GKNT|2013-12-16|18.21|18.33|18.07|18.2|5000
1234607|1024|GKNT|2013-12-13|18.31|18.85|18.07|18.21|5900
1234608|1024|GKNT|2013-12-12|18.58|18.68|18.13|18.37|10000
1234609|1024|GKNT|2013-12-11|18.71|18.89|18.48|18.55|12300
1234610|1024|GKNT|2013-12-10|18.6|18.98|18.51|18.83|10500
1234611|1024|GKNT|2013-12-09|18.54|18.75|18.45|18.74|11800
1234612|1024|GKNT|2013-12-06|18.69|18.87|18.49|18.58|3300
1234613|1024|GKNT|2013-12-05|18.74|18.74|18.58|18.65|1900
1234614|1024|GKNT|2013-12-04|18.37|18.94|18.37|18.66|4700
1234615|1024|GKNT|2013-12-03|18.6|18.73|18.32|18.54|9700
1234616|1024|GKNT|2013-12-02|18.78|18.78|18.55|18.63|2900
1231699|1020|GLPI|2014-01-17|35.96|36.62|35.95|36.31|582600
1231700|1020|GLPI|2014-01-16|36.84|37.46|36.29|36.51|809200
1231701|1020|GLPI|2014-01-15|37.1|37.84|36.93|37.07|2119200
1231702|1020|GLPI|2014-01-14|37.12|37.47|36.93|37.23|1381100
1231703|1020|GLPI|2014-01-13|37.72|38.04|37.23|37.24|1506000
1231704|1020|GLPI|2014-01-10|38.33|38.38|37.64|37.86|1620100
1231705|1020|GLPI|2014-01-09|37.5|38.48|37.3|37.75|3433000
1231706|1020|GLPI|2014-01-08|48.41|49.08|47.5|48.7|3430300
1231707|1020|GLPI|2014-01-07|49.3|50.98|48.67|49.02|1698700
1231708|1020|GLPI|2014-01-06|50.19|50.5|49|49.21|1468800
1231709|1020|GLPI|2014-01-03|50.3|50.7|49.93|50.26|541100
1231710|1020|GLPI|2014-01-02|50.65|51.57|50.34|50.43|855800
1231711|1020|GLPI|2013-12-31|50.75|51.26|50.53|50.81|285000
1231712|1020|GLPI|2013-12-30|49.39|50.6|48.51|50.48|286400
1231713|1020|GLPI|2013-12-27|50.41|50.49|49.26|49.73|273500
1231714|1020|GLPI|2013-12-26|50.61|50.61|50.05|50.24|164400
1231715|1020|GLPI|2013-12-24|49.82|50.48|49.54|50.34|192000
1231716|1020|GLPI|2013-12-23|49.8|50|49.39|49.91|250300
1231717|1020|GLPI|2013-12-20|49.45|50|48.96|49.82|1087700
1231718|1020|GLPI|2013-12-19|49.48|49.69|48.98|49.27|342500
1231719|1020|GLPI|2013-12-18|50|50|48.84|49.43|2424100
1231720|1020|GLPI|2013-12-17|49.56|50.5|49.56|49.62|530800
1231721|1020|GLPI|2013-12-16|49.57|50.41|49.39|50.35|313800
1231722|1020|GLPI|2013-12-13|50.5|50.5|49.71|50.06|413100
1231723|1020|GLPI|2013-12-12|51|51.33|50.07|50.16|988700
1231724|1020|GLPI|2013-12-11|50|51.94|49.4|50.82|901400
1231725|1020|GLPI|2013-12-10|49.39|50.34|49.13|50.04|658400
1231726|1020|GLPI|2013-12-09|48.23|49.95|47.15|49.74|1703500
1231727|1020|GLPI|2013-12-06|46.68|47.39|46.37|47.26|617500
1231728|1020|GLPI|2013-12-05|46.28|47.09|45.96|46.49|535000
1231729|1020|GLPI|2013-12-04|46.45|46.85|46.01|46.43|256600
1231730|1020|GLPI|2013-12-03|46.58|46.71|45.84|46.36|424700
1231731|1020|GLPI|2013-12-02|46.74|47.11|45.61|47.04|524700
1243291|1032|GNTX|2014-01-17|33.55|33.77|33.33|33.54|527800
1243292|1032|GNTX|2014-01-16|33.41|33.78|33.35|33.57|500800
1243293|1032|GNTX|2014-01-15|33.37|33.74|33.16|33.51|535000
1243294|1032|GNTX|2014-01-14|32.63|33.33|32.63|33.32|720000
1243295|1032|GNTX|2014-01-13|33.08|33.53|32.53|32.63|720500
1243296|1032|GNTX|2014-01-10|33|33.59|32.93|33.33|905200
1243297|1032|GNTX|2014-01-09|32.88|32.98|32.53|32.87|671400
1243298|1032|GNTX|2014-01-08|32.67|33.14|32.6|32.84|619300
1243299|1032|GNTX|2014-01-07|32.53|33.28|32.42|32.76|867400
1243300|1032|GNTX|2014-01-06|32.41|32.54|32.16|32.42|614900
1243301|1032|GNTX|2014-01-03|32.3|32.57|32.02|32.3|510200
1243302|1032|GNTX|2014-01-02|32.88|33.06|32.05|32.21|851000
1243303|1032|GNTX|2013-12-31|32.96|33.07|32.7|32.98|438700
1243304|1032|GNTX|2013-12-30|32.84|33.03|32.47|32.83|616200
1243305|1032|GNTX|2013-12-27|33.12|33.12|32.64|33.02|639300
1243306|1032|GNTX|2013-12-26|33.2|33.36|32.78|32.96|595100
1243307|1032|GNTX|2013-12-24|33.07|33.13|32.9|33.06|313100
1243308|1032|GNTX|2013-12-23|33.12|33.18|32.87|32.95|874100
1243309|1032|GNTX|2013-12-20|32.97|33.17|32.61|32.64|1515200
1243310|1032|GNTX|2013-12-19|33.13|33.5|32.81|32.9|1205400
1243311|1032|GNTX|2013-12-18|33.52|33.96|32.51|33.36|1562600
1243312|1032|GNTX|2013-12-17|32.44|34.15|32.42|33.62|2931500
1243313|1032|GNTX|2013-12-16|30.96|32.59|30.95|32.28|2456400
1243314|1032|GNTX|2013-12-13|30.98|31.04|30.35|30.7|1405200
1243315|1032|GNTX|2013-12-12|29.5|30.84|29.35|30.69|2444600
1243316|1032|GNTX|2013-12-11|29.62|29.71|29.26|29.41|1154800
1243317|1032|GNTX|2013-12-10|29.63|29.69|29.34|29.52|949500
1243318|1032|GNTX|2013-12-09|29.71|29.94|29.54|29.78|861400
1243319|1032|GNTX|2013-12-06|29.24|29.78|29.24|29.77|634400
1243320|1032|GNTX|2013-12-05|29.51|29.69|29.19|29.39|747900
1243321|1032|GNTX|2013-12-04|29.6|29.94|29.23|29.56|660600
1243322|1032|GNTX|2013-12-03|29.37|29.84|29.17|29.74|1051100
1243323|1032|GNTX|2013-12-02|29.98|30.05|29.32|29.39|751300
1295195|1083|GRVY|2014-01-17|1.09|1.1|1.07|1.07|9900
1295196|1083|GRVY|2014-01-16|1.1|1.1|1.06|1.1|20200
1295197|1083|GRVY|2014-01-15|1.07|1.1|1.06|1.08|99200
1295198|1083|GRVY|2014-01-14|1.06|1.08|1.04|1.06|29700
1295199|1083|GRVY|2014-01-13|0.99|1.05|0.96|1.04|174500
1295200|1083|GRVY|2014-01-10|0.97|0.99|0.97|0.97|7300
1295201|1083|GRVY|2014-01-09|0.99|0.99|0.97|0.98|6800
1295202|1083|GRVY|2014-01-08|0.99|0.99|0.96|0.98|41600
1295203|1083|GRVY|2014-01-07|0.99|0.99|0.96|0.96|47000
1295204|1083|GRVY|2014-01-06|0.98|0.99|0.98|0.99|27000
1295205|1083|GRVY|2014-01-03|0.96|0.99|0.96|0.98|40200
1295206|1083|GRVY|2014-01-02|0.93|0.96|0.91|0.96|10500
1295207|1083|GRVY|2013-12-31|0.91|0.93|0.91|0.92|16800
1295208|1083|GRVY|2013-12-30|0.91|0.93|0.9|0.91|33100
1295209|1083|GRVY|2013-12-27|0.91|0.93|0.9|0.92|39000
1295210|1083|GRVY|2013-12-26|0.93|0.96|0.91|0.91|70200
1295211|1083|GRVY|2013-12-24|0.92|0.95|0.92|0.94|21400
1295212|1083|GRVY|2013-12-23|0.92|0.95|0.92|0.92|20100
1295213|1083|GRVY|2013-12-20|0.95|0.95|0.91|0.95|95300
1295214|1083|GRVY|2013-12-19|0.92|0.94|0.92|0.94|12500
1295215|1083|GRVY|2013-12-18|0.93|0.94|0.92|0.92|40200
1295216|1083|GRVY|2013-12-17|0.94|0.94|0.92|0.94|21900
1295217|1083|GRVY|2013-12-16|0.98|0.98|0.92|0.94|15100
1295218|1083|GRVY|2013-12-13|0.98|0.98|0.95|0.98|4300
1295219|1083|GRVY|2013-12-12|0.99|0.99|0.92|0.98|13100
1295220|1083|GRVY|2013-12-11|0.93|0.98|0.93|0.98|2700
1295221|1083|GRVY|2013-12-10|0.94|1|0.92|0.94|47500
1295222|1083|GRVY|2013-12-09|1.03|1.03|0.93|0.95|22300
1295223|1083|GRVY|2013-12-06|0.97|1.05|0.97|1.02|24500
1295224|1083|GRVY|2013-12-05|0.97|1.01|0.95|1|44500
1256526|1043|ROCK|2013-12-03|17.55|17.85|17.42|17.6|69400
1256527|1043|ROCK|2013-12-02|17.65|17.72|17.42|17.64|85700
1247209|1035|GTIV|2014-01-17|12.35|12.5|12.17|12.2|222900
1247210|1035|GTIV|2014-01-16|11.8|12.38|11.8|12.3|227400
1247211|1035|GTIV|2014-01-15|11.62|11.89|11.61|11.71|234000
1247212|1035|GTIV|2014-01-14|11.61|11.71|11.17|11.63|456300
1247213|1035|GTIV|2014-01-13|12|12.06|11.76|11.93|161500
1247214|1035|GTIV|2014-01-10|12.05|12.18|11.9|12.05|194200
1247215|1035|GTIV|2014-01-09|12.04|12.11|11.89|12.01|208200
1247216|1035|GTIV|2014-01-08|11.93|12.18|11.9|12.03|344200
1247217|1035|GTIV|2014-01-07|11.88|12.05|11.87|11.97|177500
1247218|1035|GTIV|2014-01-06|12.03|12.25|11.82|11.85|230800
1247219|1035|GTIV|2014-01-03|12.11|12.19|11.9|12|153400
1247220|1035|GTIV|2014-01-02|12.32|12.43|12|12.1|195000
1247221|1035|GTIV|2013-12-31|12.48|12.71|12.34|12.41|168400
1247222|1035|GTIV|2013-12-30|12.35|12.53|12.21|12.49|95800
1247223|1035|GTIV|2013-12-27|12.58|12.58|12.22|12.37|98200
1247224|1035|GTIV|2013-12-26|12.64|12.8|12.45|12.55|65200
1247225|1035|GTIV|2013-12-24|12.55|12.79|12.46|12.59|101200
1247226|1035|GTIV|2013-12-23|12.32|12.8|12.32|12.55|181700
1247227|1035|GTIV|2013-12-20|12.09|12.66|12.09|12.28|499600
1247228|1035|GTIV|2013-12-19|12.33|12.43|12.05|12.08|168100
1247229|1035|GTIV|2013-12-18|12.67|12.75|12.21|12.25|161900
1247230|1035|GTIV|2013-12-17|12.31|12.69|12.05|12.62|153800
1247231|1035|GTIV|2013-12-16|12.61|12.76|12.26|12.29|181100
1247232|1035|GTIV|2013-12-13|12.67|12.9|12.53|12.56|159600
1247233|1035|GTIV|2013-12-12|12.7|12.83|12.43|12.67|135100
1247234|1035|GTIV|2013-12-11|13.44|13.53|12.63|12.7|167500
1247235|1035|GTIV|2013-12-10|13.12|13.54|13.06|13.45|225400
1247236|1035|GTIV|2013-12-09|12.95|13.15|12.93|13.12|185300
1247237|1035|GTIV|2013-12-06|12.77|13.17|12.58|12.9|300500
1247238|1035|GTIV|2013-12-05|12.63|12.71|12.21|12.6|237800
1247239|1035|GTIV|2013-12-04|12.67|12.79|12.2|12.66|199700
1247240|1035|GTIV|2013-12-03|12.56|12.87|12.38|12.7|235000
1247241|1035|GTIV|2013-12-02|12.28|12.91|12.11|12.61|491700
1264331|1049|GIVN|2014-01-17|29.93|29.98|29.92|29.98|117600
1264332|1049|GIVN|2014-01-16|29.93|29.99|29.93|29.96|168800
1264333|1049|GIVN|2014-01-15|30|30|29.93|29.94|172700
1264334|1049|GIVN|2014-01-14|30|30.01|29.92|29.95|165900
1264335|1049|GIVN|2014-01-13|30.03|30.05|29.94|29.95|257400
1264336|1049|GIVN|2014-01-10|30.06|30.09|30|30.06|40900
1264337|1049|GIVN|2014-01-09|30.01|30.16|29.98|30|380500
1264338|1049|GIVN|2014-01-08|29.93|30|29.93|29.95|171400
1264339|1049|GIVN|2014-01-07|29.97|30.02|29.92|29.95|240200
1264340|1049|GIVN|2014-01-06|29.98|29.99|29.95|29.96|263600
1264341|1049|GIVN|2014-01-03|29.98|29.99|29.92|29.98|66100
1264342|1049|GIVN|2014-01-02|29.98|29.99|29.97|29.98|319500
1264343|1049|GIVN|2013-12-31|30.04|30.17|30.03|30.08|85400
1264344|1049|GIVN|2013-12-30|30.03|30.07|29.99|30.01|55100
1264345|1049|GIVN|2013-12-27|30|30.1|29.99|30.02|137200
1264346|1049|GIVN|2013-12-26|29.99|30|29.99|30|182000
1264347|1049|GIVN|2013-12-24|29.97|29.99|29.96|29.99|76900
1264348|1049|GIVN|2013-12-23|29.95|29.99|29.93|29.99|209300
1264349|1049|GIVN|2013-12-20|29.98|29.99|29.91|29.97|73700
1264350|1049|GIVN|2013-12-19|29.88|29.99|29.88|29.98|291500
1264351|1049|GIVN|2013-12-18|29.89|29.91|29.89|29.91|284400
1264352|1049|GIVN|2013-12-17|29.9|29.92|29.88|29.9|305700
1264353|1049|GIVN|2013-12-16|29.89|30|29.88|30|506700
1264354|1049|GIVN|2013-12-13|29.85|29.92|29.84|29.89|503500
1264355|1049|GIVN|2013-12-12|29.78|29.95|29.75|29.92|1066900
1264356|1049|GIVN|2013-12-11|29.78|29.85|29.77|29.82|1850100
1264357|1049|GIVN|2013-12-10|29.78|29.85|29.75|29.82|3709400
1264358|1049|GIVN|2013-12-09|29.65|30.18|29.59|30.06|15075800
1264359|1049|GIVN|2013-12-06|23.69|24|23.51|23.65|53500
1264360|1049|GIVN|2013-12-05|23.32|23.71|23.19|23.46|27900
1264361|1049|GIVN|2013-12-04|23.23|23.56|23.19|23.4|101400
1264362|1049|GIVN|2013-12-03|23.51|23.72|23.44|23.65|56800
1264363|1049|GIVN|2013-12-02|23.19|23.89|23.19|23.67|121000
1260413|1046|GIII|2014-01-17|71.21|72.19|70.77|71.43|211000
1260414|1046|GIII|2014-01-16|71.85|72.55|70.55|71.49|286800
1260415|1046|GIII|2014-01-15|71.28|72.5|71.22|72.32|365500
1260416|1046|GIII|2014-01-14|70.3|71.22|70.07|70.97|472800
1260417|1046|GIII|2014-01-13|70.28|71.11|69.43|70.07|290400
1260418|1046|GIII|2014-01-10|69.85|70.69|68.93|70.68|258600
1260419|1046|GIII|2014-01-09|69.51|70.6|69.18|69.99|313200
1260420|1046|GIII|2014-01-08|70.55|73.11|67.76|69.49|674100
1260421|1046|GIII|2014-01-07|69.52|69.89|68.87|69.52|294800
1260422|1046|GIII|2014-01-06|70.43|70.55|69.23|69.41|259300
1237204|1026|GNCMA|2014-01-07|11.17|11.46|11.05|11.45|143800
1237205|1026|GNCMA|2014-01-06|11.44|11.5|10.96|11.14|147800
1237206|1026|GNCMA|2014-01-03|11.18|11.49|11.07|11.44|285800
1237207|1026|GNCMA|2014-01-02|11.1|11.33|10.98|11.19|191100
1237208|1026|GNCMA|2013-12-31|11.02|11.18|10.94|11.15|131700
1237209|1026|GNCMA|2013-12-30|11.12|11.31|10.94|10.96|264000
1237210|1026|GNCMA|2013-12-27|10.75|11.33|10.75|11.18|199000
1237211|1026|GNCMA|2013-12-26|10.96|11.1|10.85|10.91|148800
1237212|1026|GNCMA|2013-12-24|10.89|11|10.75|10.94|72700
1237213|1026|GNCMA|2013-12-23|10.23|11.08|10.21|10.85|367700
1237214|1026|GNCMA|2013-12-20|9.88|10.13|9.88|10.12|529600
1237215|1026|GNCMA|2013-12-19|9.99|10|9.79|9.82|161300
1237216|1026|GNCMA|2013-12-18|9.99|9.99|9.73|9.94|96900
1237217|1026|GNCMA|2013-12-17|10|10|9.85|9.95|52000
1237218|1026|GNCMA|2013-12-16|9.97|10|9.76|10|141700
1237219|1026|GNCMA|2013-12-13|9.87|9.99|9.78|9.89|114500
1237220|1026|GNCMA|2013-12-12|9.34|9.83|9.34|9.76|186100
1237221|1026|GNCMA|2013-12-11|9.19|9.3|9.15|9.27|99400
1237222|1026|GNCMA|2013-12-10|9.38|9.39|9.11|9.2|164400
1237223|1026|GNCMA|2013-12-09|9.47|9.51|9.3|9.46|96700
1237224|1026|GNCMA|2013-12-06|9.52|9.65|9.45|9.51|52900
1237225|1026|GNCMA|2013-12-05|9.5|9.53|9.32|9.47|62900
1237226|1026|GNCMA|2013-12-04|9.55|9.66|9.32|9.53|211100
1237227|1026|GNCMA|2013-12-03|9.54|9.73|9.54|9.63|100800
1237228|1026|GNCMA|2013-12-02|9.95|9.97|9.51|9.58|155400
1229087|1016|GALT|2014-01-17|13|13.16|11.25|11.64|871600
1229088|1016|GALT|2014-01-16|12.98|13.21|12.01|13.05|388700
1229089|1016|GALT|2014-01-15|12.44|13.61|11.75|13.02|1039800
1229090|1016|GALT|2014-01-14|13.25|13.25|11.2|12.05|1345500
1229091|1016|GALT|2014-01-13|13.89|14.24|12.61|13.46|1904800
1229092|1016|GALT|2014-01-10|17.02|17.88|14.78|15.1|7245600
1229093|1016|GALT|2014-01-09|8.75|14.2|8.75|13.49|7079100
1229094|1016|GALT|2014-01-08|8.38|8.57|8.37|8.47|315200
1229095|1016|GALT|2014-01-07|8.37|8.48|8.34|8.36|197300
1229096|1016|GALT|2014-01-06|8.27|8.37|8.15|8.32|213700
1229097|1016|GALT|2014-01-03|8.05|8.13|7.9|8.04|112800
1229098|1016|GALT|2014-01-02|8.01|8.08|7.94|8.05|57600
1229099|1016|GALT|2013-12-31|8.01|8.12|8|8.08|118200
1229100|1016|GALT|2013-12-30|8.1|8.13|8|8.03|59900
1229101|1016|GALT|2013-12-27|8.06|8.13|7.96|8.08|76200
1229102|1016|GALT|2013-12-26|7.75|8.1|7.75|8.1|129500
1229103|1016|GALT|2013-12-24|7.93|7.97|7.7|7.71|51400
1229104|1016|GALT|2013-12-23|8|8.2|7.87|8.02|134500
1229105|1016|GALT|2013-12-20|8.01|8.2|7.83|8.06|167100
1229106|1016|GALT|2013-12-19|7.94|8.26|7.88|8.02|135400
1229107|1016|GALT|2013-12-18|8.14|8.14|7.64|7.74|92800
1229108|1016|GALT|2013-12-17|8.27|8.27|7.59|7.99|130300
1229109|1016|GALT|2013-12-16|8.26|8.45|8.1|8.44|54900
1229110|1016|GALT|2013-12-13|8.64|8.64|8.2|8.27|61400
1229111|1016|GALT|2013-12-12|8.55|8.62|8.07|8.45|85200
1229112|1016|GALT|2013-12-11|8.74|9.23|8.33|8.59|108900
1229113|1016|GALT|2013-12-10|8.92|9.23|8.32|8.59|220300
1229114|1016|GALT|2013-12-09|9.34|9.34|8.86|9.12|101300
1229115|1016|GALT|2013-12-06|9.58|9.6|9|9.28|134700
1229116|1016|GALT|2013-12-05|8.84|9.25|8.84|9.24|180200
1229117|1016|GALT|2013-12-04|8.9|9.15|8.56|8.59|152000
1229118|1016|GALT|2013-12-03|8.69|9.42|8.34|8.99|587900
1229119|1016|GALT|2013-12-02|8.2|8.5|7.56|7.94|247700
1244597|1033|THRM|2014-01-17|25.47|26|25.39|25.97|559100
1244598|1033|THRM|2014-01-16|24.39|25.21|24.39|25.2|359000
1244599|1033|THRM|2014-01-15|24.53|24.75|24.3|24.51|386200
1244600|1033|THRM|2014-01-14|24.07|24.6|23.38|24.39|589800
1244601|1033|THRM|2014-01-13|25.47|26.7|23.72|24.12|719200
1244602|1033|THRM|2014-01-10|25.3|25.5|24.5|25.41|325200
1244603|1033|THRM|2014-01-09|25.64|25.7|25.01|25.18|295300
1244604|1033|THRM|2014-01-08|25.6|25.75|25.4|25.6|316800
1244605|1033|THRM|2014-01-07|25.42|25.75|25.42|25.64|259800
1244606|1033|THRM|2014-01-06|26|26.2|25.08|25.37|278900
1244607|1033|THRM|2014-01-03|26.01|26.41|25.7|25.84|242500
1244608|1033|THRM|2014-01-02|26.9|26.9|25.71|26|369800
1244609|1033|THRM|2013-12-31|25.34|27.09|25.14|26.81|583800
1244610|1033|THRM|2013-12-30|25.19|25.46|24.87|25.33|335600
1244611|1033|THRM|2013-12-27|25.34|25.64|24.86|25.28|242400
1244612|1033|THRM|2013-12-26|26.52|26.52|25.4|25.44|313000
1244613|1033|THRM|2013-12-24|26.4|26.48|26.07|26.12|131300
1244614|1033|THRM|2013-12-23|26.34|26.38|25.98|26.36|405600
1244615|1033|THRM|2013-12-20|25.75|26.02|25.65|26.01|643800
1244616|1033|THRM|2013-12-19|25.4|26.4|25.32|25.79|1012000
1223869|1012|FXEN|2014-01-09|3.82|3.85|3.73|3.85|273100
1223870|1012|FXEN|2014-01-08|3.83|3.88|3.76|3.79|317300
1223871|1012|FXEN|2014-01-07|3.8|4.05|3.74|3.86|755200
1223872|1012|FXEN|2014-01-06|3.79|3.84|3.66|3.77|331500
1223873|1012|FXEN|2014-01-03|3.67|3.86|3.62|3.75|965200
1223874|1012|FXEN|2014-01-02|3.66|3.67|3.5|3.53|214600
1223875|1012|FXEN|2013-12-31|3.49|3.71|3.46|3.66|603500
1223876|1012|FXEN|2013-12-30|3.55|3.57|3.45|3.5|308600
1223877|1012|FXEN|2013-12-27|3.5|3.58|3.45|3.55|199300
1223878|1012|FXEN|2013-12-26|3.67|3.68|3.42|3.47|391400
1223879|1012|FXEN|2013-12-24|3.67|3.71|3.59|3.67|107200
1223880|1012|FXEN|2013-12-23|3.65|3.77|3.59|3.69|531800
1223881|1012|FXEN|2013-12-20|3.34|3.65|3.34|3.65|1108400
1223882|1012|FXEN|2013-12-19|3.08|3.4|3.07|3.34|770700
1223883|1012|FXEN|2013-12-18|3.05|3.1|3.02|3.07|407100
1223884|1012|FXEN|2013-12-17|3.09|3.09|3.02|3.07|252800
1223885|1012|FXEN|2013-12-16|3.07|3.12|3.05|3.07|321800
1223886|1012|FXEN|2013-12-13|3.15|3.18|3.04|3.06|215400
1223887|1012|FXEN|2013-12-12|3|3.14|3|3.1|183700
1223888|1012|FXEN|2013-12-11|3.11|3.11|3|3.01|435000
1223889|1012|FXEN|2013-12-10|3.19|3.21|3.09|3.1|322700
1223890|1012|FXEN|2013-12-09|3.23|3.25|3.14|3.17|294500
1223891|1012|FXEN|2013-12-06|3.28|3.28|3.15|3.22|291700
1223892|1012|FXEN|2013-12-05|3.2|3.29|3.16|3.23|206700
1223893|1012|FXEN|2013-12-04|3.32|3.32|3.11|3.19|453000
1223894|1012|FXEN|2013-12-03|3.38|3.38|3.2|3.34|612800
1223895|1012|FXEN|2013-12-02|3.44|3.45|3.2|3.39|715000
1280716|1067|QQQC|2014-01-17|23.45|23.45|22.91|22.95|24300
1280717|1067|QQQC|2014-01-16|23.32|23.32|23|23.21|22100
1280718|1067|QQQC|2014-01-15|23.23|23.23|22.98|23.11|18500
1280719|1067|QQQC|2014-01-14|22.59|22.78|22.5|22.76|14200
1280720|1067|QQQC|2014-01-13|22.92|22.96|22.23|22.36|32800
1280721|1067|QQQC|2014-01-10|22.45|22.69|22.4|22.58|16900
1280722|1067|QQQC|2014-01-09|22.86|22.88|22.1|22.15|35500
1280723|1067|QQQC|2014-01-08|22.27|22.67|22.27|22.64|20100
1280724|1067|QQQC|2014-01-07|22.07|22.21|22.03|22.18|6300
1280725|1067|QQQC|2014-01-06|22.2|22.2|21.78|21.99|13200
1280726|1067|QQQC|2014-01-03|22.21|22.21|21.75|21.91|22800
1280727|1067|QQQC|2014-01-02|22.17|22.17|21.75|21.94|7800
1280728|1067|QQQC|2013-12-31|21.86|21.92|21.7|21.8|25800
1280729|1067|QQQC|2013-12-30|21.54|21.75|21.41|21.65|10000
1280730|1067|QQQC|2013-12-27|21.08|21.57|21.08|21.29|8300
1280731|1067|QQQC|2013-12-26|21.3|21.3|20.99|21.22|9900
1280732|1067|QQQC|2013-12-24|21.3|21.3|21.2|21.23|15700
1280733|1067|QQQC|2013-12-23|21.16|21.16|20.92|21.06|13800
1280734|1067|QQQC|2013-12-20|20.98|20.98|20.64|20.83|23800
1280735|1067|QQQC|2013-12-19|20.8|20.86|20.57|20.81|9000
1280736|1067|QQQC|2013-12-18|20.87|21.12|20.52|21.12|6200
1280737|1067|QQQC|2013-12-17|20.51|20.81|20.51|20.8|4700
1280738|1067|QQQC|2013-12-16|20.71|20.82|20.58|20.58|5300
1280739|1067|QQQC|2013-12-13|20.78|20.85|20.78|20.84|4900
1280740|1067|QQQC|2013-12-12|20.88|20.88|20.58|20.75|28000
1280741|1067|QQQC|2013-12-11|21.3|21.3|20.95|20.95|18200
1280742|1067|QQQC|2013-12-10|21.15|21.3|21.07|21.29|16300
1280743|1067|QQQC|2013-12-09|21.14|21.23|21.01|21.06|11300
1280744|1067|QQQC|2013-12-06|21.17|21.3|21.06|21.2|6300
1280745|1067|QQQC|2013-12-05|21.08|21.11|21.02|21.05|2900
1280746|1067|QQQC|2013-12-04|20.7|20.96|20.7|20.95|2600
1280747|1067|QQQC|2013-12-03|20.7|20.7|20.6|20.6|4800
1280748|1067|QQQC|2013-12-02|21|21|20.7|20.7|13800
1279410|1066|GSOL|2014-01-17|7.79|7.82|7.59|7.6|15500
1279411|1066|GSOL|2014-01-16|7.96|7.97|7.76|7.78|10200
1279412|1066|GSOL|2014-01-15|7.79|8|7.72|7.95|28200
1279413|1066|GSOL|2014-01-14|7.55|7.77|7.55|7.74|21900
1279414|1066|GSOL|2014-01-13|7.66|7.79|7.5|7.57|44400
1279415|1066|GSOL|2014-01-10|7.75|7.75|7.56|7.68|34500
1279416|1066|GSOL|2014-01-09|7.84|7.87|7.5|7.69|57200
1279417|1066|GSOL|2014-01-08|7.82|7.97|7.7|7.76|19900
1279418|1066|GSOL|2014-01-07|8.17|8.17|7.75|7.77|29100
1279419|1066|GSOL|2014-01-06|8.16|8.16|8.06|8.07|31800
1279420|1066|GSOL|2014-01-03|8|8.2|8|8.16|29600
1279421|1066|GSOL|2014-01-02|8.14|8.14|7.98|7.99|18800
1279422|1066|GSOL|2013-12-31|7.99|8.24|7.95|8.13|55300
1279423|1066|GSOL|2013-12-30|8.05|8.17|7.91|7.95|39700
1279424|1066|GSOL|2013-12-27|8|8|7.89|8|22400
1279425|1066|GSOL|2013-12-26|8|8|7.95|8|58700
1279426|1066|GSOL|2013-12-24|7.9|7.99|7.79|7.99|8100
1279427|1066|GSOL|2013-12-23|7.85|7.91|7.72|7.91|22900
1279428|1066|GSOL|2013-12-20|7.6|7.94|7.57|7.86|61700
1279429|1066|GSOL|2013-12-19|7.56|7.7|7.44|7.56|16200
1279430|1066|GSOL|2013-12-18|7.38|7.62|7.34|7.58|21800
1279431|1066|GSOL|2013-12-17|7.37|7.41|7.32|7.38|7400
1279432|1066|GSOL|2013-12-16|7.5|7.5|7.32|7.35|24000
1279433|1066|GSOL|2013-12-13|7.53|7.59|7.53|7.54|9300
1279434|1066|GSOL|2013-12-12|7.4|7.58|7.33|7.53|48400
1279435|1066|GSOL|2013-12-11|7.45|7.45|7.36|7.37|24900
1279436|1066|GSOL|2013-12-10|7.5|7.5|7.4|7.41|23000
1279437|1066|GSOL|2013-12-09|7.74|7.74|7.5|7.5|12200
1279438|1066|GSOL|2013-12-06|7.5|7.78|7.47|7.71|25900
1279439|1066|GSOL|2013-12-05|7.44|7.53|7.4|7.46|18400
1279440|1066|GSOL|2013-12-04|7.45|7.49|7.37|7.45|14300
1279441|1066|GSOL|2013-12-03|7.54|7.62|7.4|7.47|25000
1279442|1066|GSOL|2013-12-02|7.68|7.75|7.52|7.53|33400
1276331|1062|GDEF|2014-01-17|10.1|10.1|10.06|10.07|2700
1276332|1062|GDEF|2014-01-16|10.1|10.1|10.06|10.06|2600
1276333|1062|GDEF|2014-01-15|10.08|10.08|10.08|10.08|100
1276334|1062|GDEF|2014-01-14|10.09|10.09|10.09|10.09|0
1276335|1062|GDEF|2014-01-13|10.09|10.09|10.09|10.09|0
1276336|1062|GDEF|2014-01-10|10.08|10.09|10.08|10.09|10400
1276337|1062|GDEF|2014-01-09|10.06|10.06|10.06|10.06|100
1276338|1062|GDEF|2014-01-08|10.09|10.09|10.09|10.09|30000
1276339|1062|GDEF|2014-01-07|10.08|10.09|10.08|10.09|24100
1276340|1062|GDEF|2014-01-06|10.06|10.06|10.06|10.06|0
1276341|1062|GDEF|2014-01-03|10.06|10.06|10.06|10.06|0
1276342|1062|GDEF|2014-01-02|10.1|10.1|10.02|10.06|32500
1276343|1062|GDEF|2013-12-31|10.06|10.06|10.05|10.05|2200
1276344|1062|GDEF|2013-12-30|10.05|10.05|10.05|10.05|100
1276345|1062|GDEF|2013-12-27|10.02|10.02|10.02|10.02|100
1276346|1062|GDEF|2013-12-26|10.03|10.03|10|10|19500
1276347|1062|GDEF|2013-12-24|10.05|10.05|10.02|10.02|6600
1276348|1062|GDEF|2013-12-23|10.02|10.02|10.02|10.02|100
1276349|1062|GDEF|2013-12-20|10.02|10.05|10.02|10.05|900
1276350|1062|GDEF|2013-12-19|10.06|10.06|10.05|10.05|19700
1276351|1062|GDEF|2013-12-18|10.02|10.02|10.02|10.02|100
1276352|1062|GDEF|2013-12-17|10.04|10.06|10.04|10.06|15400
1276353|1062|GDEF|2013-12-16|10.07|10.07|10.02|10.02|4600
1276354|1062|GDEF|2013-12-13|10|10|10|10|100
1276355|1062|GDEF|2013-12-12|10.04|10.04|10.04|10.04|100
1276356|1062|GDEF|2013-12-11|10.04|10.04|10.04|10.04|100
1276357|1062|GDEF|2013-12-10|10.04|10.04|10.04|10.04|100
1276358|1062|GDEF|2013-12-09|10.07|10.07|10.07|10.07|800
1276359|1062|GDEF|2013-12-06|10.08|10.08|10.08|10.08|100
1276360|1062|GDEF|2013-12-05|10.06|10.34|10.06|10.11|39000
1266943|1051|GLAD|2014-01-17|10.07|10.15|10.02|10.05|127100
1266944|1051|GLAD|2014-01-16|10.04|10.1|10.04|10.07|84400
1266945|1051|GLAD|2014-01-15|10|10.05|9.96|10.03|71700
1266946|1051|GLAD|2014-01-14|9.9|9.99|9.86|9.95|71700
1266947|1051|GLAD|2014-01-13|9.83|9.91|9.83|9.88|95600
1266948|1051|GLAD|2014-01-10|9.85|9.85|9.76|9.83|123700
1266949|1051|GLAD|2014-01-09|9.83|9.85|9.75|9.84|86000
1266950|1051|GLAD|2014-01-08|9.82|9.85|9.75|9.79|68300
1266951|1051|GLAD|2014-01-07|9.75|9.85|9.75|9.8|100500
1266952|1051|GLAD|2014-01-06|9.67|9.78|9.62|9.73|109000
1266953|1051|GLAD|2014-01-03|9.46|9.66|9.46|9.61|92900
1266954|1051|GLAD|2014-01-02|9.59|9.75|9.4|9.46|193800
1266955|1051|GLAD|2013-12-31|9.64|9.74|9.57|9.57|90200
1266956|1051|GLAD|2013-12-30|9.59|9.65|9.55|9.59|91100
1266957|1051|GLAD|2013-12-27|9.59|9.64|9.52|9.62|56700
1266958|1051|GLAD|2013-12-26|9.69|9.75|9.5|9.54|105400
1266959|1051|GLAD|2013-12-24|9.73|9.75|9.62|9.63|73100
1266960|1051|GLAD|2013-12-23|9.63|9.8|9.6|9.75|176200
1266961|1051|GLAD|2013-12-20|9.51|9.68|9.51|9.56|202900
1266962|1051|GLAD|2013-12-19|9.55|9.59|9.45|9.47|71900
1266963|1051|GLAD|2013-12-18|9.48|9.56|9.4|9.55|63800
1266964|1051|GLAD|2013-12-17|9.46|9.5|9.38|9.43|78100
1266965|1051|GLAD|2013-12-16|9.29|9.5|9.27|9.48|201500
1266966|1051|GLAD|2013-12-13|9.27|9.35|9.24|9.26|109000
1266967|1051|GLAD|2013-12-12|9.49|9.6|9.24|9.27|149700
1266968|1051|GLAD|2013-12-11|9.61|9.61|9.5|9.57|109700
1266969|1051|GLAD|2013-12-10|9.58|9.64|9.5|9.57|162200
1266970|1051|GLAD|2013-12-09|9.51|9.65|9.5|9.58|90800
1266971|1051|GLAD|2013-12-06|9.47|9.64|9.37|9.53|128300
1266972|1051|GLAD|2013-12-05|9.53|9.59|9.36|9.37|175900
1266973|1051|GLAD|2013-12-04|9.64|9.65|9.53|9.55|89200
1266974|1051|GLAD|2013-12-03|9.58|9.67|9.56|9.64|91200
1266975|1051|GLAD|2013-12-02|9.76|9.81|9.6|9.63|137300
1260423|1046|GIII|2014-01-03|71.38|71.54|69.51|70.2|252600
1260424|1046|GIII|2014-01-02|73.17|73.38|70.25|71.4|442700
1260425|1046|GIII|2013-12-31|74.18|74.88|73.01|73.96|2420600
1260426|1046|GIII|2013-12-30|73.2|74.47|72.82|74.18|283100
1260427|1046|GIII|2013-12-27|73.51|73.97|72.36|73.37|158600
1260428|1046|GIII|2013-12-26|74.49|74.75|72.21|73.12|209700
1260429|1046|GIII|2013-12-24|71.85|74.4|71.75|73.89|278000
1260430|1046|GIII|2013-12-23|71.33|72.2|69.18|69.63|249200
1260431|1046|GIII|2013-12-20|67|69.35|66.99|69.18|267900
1260432|1046|GIII|2013-12-19|67.07|67.58|65.78|66.77|173700
1260433|1046|GIII|2013-12-18|66.51|67.48|65.46|67.4|140200
1260434|1046|GIII|2013-12-17|65.88|66.38|64.84|65.84|107300
1260435|1046|GIII|2013-12-16|65.93|66.37|65.62|65.85|186600
1260436|1046|GIII|2013-12-13|65.82|67.59|64.87|65.91|214000
1260437|1046|GIII|2013-12-12|65.95|66.2|64.66|65.86|156800
1260438|1046|GIII|2013-12-11|67.4|67.58|65.37|66.02|261100
1260439|1046|GIII|2013-12-10|68.04|68.82|67.1|67.48|365300
1260440|1046|GIII|2013-12-09|65.68|68.97|65.68|67.83|290700
1260441|1046|GIII|2013-12-06|68.51|69.23|67|68.25|210100
1260442|1046|GIII|2013-12-05|66.99|68.83|65.86|68.31|292400
1260443|1046|GIII|2013-12-04|63.7|66.35|63.08|66.05|1274200
1260444|1046|GIII|2013-12-03|57.47|58.67|57.36|58.29|262800
1260445|1046|GIII|2013-12-02|60.25|60.25|57.37|57.49|234900
1293027|1081|GMAN|2014-01-17|7.78|8.19|7.77|8.09|135600
1293028|1081|GMAN|2014-01-16|7.92|8.01|7.75|7.81|226300
1293029|1081|GMAN|2014-01-15|7.46|8.02|7.44|8.01|89700
1293030|1081|GMAN|2014-01-14|7.62|7.75|7.35|7.42|94400
1293031|1081|GMAN|2014-01-13|8.03|8.14|7.53|7.57|61600
1293032|1081|GMAN|2014-01-10|8.12|8.15|8|8.08|33900
1293033|1081|GMAN|2014-01-09|8.07|8.18|8.01|8.15|51000
1293034|1081|GMAN|2014-01-08|8.16|8.29|8|8.08|38800
1293035|1081|GMAN|2014-01-07|8|8.29|7.93|8.14|79000
1293036|1081|GMAN|2014-01-06|8.14|8.2|7.93|7.93|52100
1293037|1081|GMAN|2014-01-03|7.95|8.13|7.95|8.1|77200
1293038|1081|GMAN|2014-01-02|7.64|8.11|7.64|7.95|73800
1293039|1081|GMAN|2013-12-31|7.76|7.87|7.6|7.67|52400
1293040|1081|GMAN|2013-12-30|7.6|7.87|7.54|7.76|78800
1293041|1081|GMAN|2013-12-27|7.71|7.72|7.55|7.6|56600
1293042|1081|GMAN|2013-12-26|7.91|7.96|7.65|7.72|101100
1293043|1081|GMAN|2013-12-24|7.82|8|7.78|7.9|37400
1293044|1081|GMAN|2013-12-23|8.12|8.24|7.62|7.79|88700
1293045|1081|GMAN|2013-12-20|7.15|8.09|7.12|8.05|336200
1293046|1081|GMAN|2013-12-19|7.18|7.18|7.08|7.15|56900
1293047|1081|GMAN|2013-12-18|7.04|7.21|6.99|7.17|140600
1293048|1081|GMAN|2013-12-17|7.15|7.27|6.97|7|124400
1293049|1081|GMAN|2013-12-16|7.23|7.3|7.15|7.18|87400
1293050|1081|GMAN|2013-12-13|7.25|7.36|7.24|7.25|83900
1293051|1081|GMAN|2013-12-12|7.29|7.35|7.1|7.2|107300
1293052|1081|GMAN|2013-12-11|7.08|7.37|7|7.31|181600
1293053|1081|GMAN|2013-12-10|7.51|7.6|7.02|7.07|175800
1293054|1081|GMAN|2013-12-09|7.82|7.96|7.45|7.5|85200
1293055|1081|GMAN|2013-12-06|7.84|8.04|7.77|7.82|74400
1293056|1081|GMAN|2013-12-05|8.06|8.08|7.77|7.81|121700
1293057|1081|GMAN|2013-12-04|8.6|8.6|8.01|8.08|227100
1293058|1081|GMAN|2013-12-03|8.69|8.9|8.5|8.6|230800
1293059|1081|GMAN|2013-12-02|10.47|10.47|9.5|9.5|64500
1289467|1078|GBDC|2014-01-17|18.7|18.87|18.58|18.86|673200
1289468|1078|GBDC|2014-01-16|18.92|18.98|18.63|18.66|346000
1289469|1078|GBDC|2014-01-15|18.78|18.95|18.7|18.89|392400
1289470|1078|GBDC|2014-01-14|18.68|18.81|18.52|18.8|257700
1289471|1078|GBDC|2014-01-13|18.53|18.63|18.27|18.53|216500
1289472|1078|GBDC|2014-01-10|18.46|18.66|18.4|18.63|179700
1289473|1078|GBDC|2014-01-09|18.34|18.4|18.17|18.4|228300
1289474|1078|GBDC|2014-01-08|18.4|18.4|18.19|18.25|160800
1289475|1078|GBDC|2014-01-07|18.44|18.68|18.27|18.37|163400
1289476|1078|GBDC|2014-01-06|18.52|18.68|18.3|18.4|292600
1289477|1078|GBDC|2014-01-03|18.69|18.82|18.43|18.53|293200
1289478|1078|GBDC|2014-01-02|19.02|19.06|18.62|18.7|299200
1289479|1078|GBDC|2013-12-31|18.71|19.25|18.71|19.11|305900
1289480|1078|GBDC|2013-12-30|18.73|18.83|18.59|18.74|341700
1289481|1078|GBDC|2013-12-27|18.71|18.75|18.58|18.72|156500
1289482|1078|GBDC|2013-12-26|18.68|18.75|18.52|18.58|189400
1289483|1078|GBDC|2013-12-24|18.41|18.6|18.41|18.57|129300
1289484|1078|GBDC|2013-12-23|18.48|18.52|18.18|18.51|335100
1289485|1078|GBDC|2013-12-20|18.06|18.47|17.74|18.43|710400
1289486|1078|GBDC|2013-12-19|18.23|18.28|18.01|18.08|180500
1289487|1078|GBDC|2013-12-18|18.12|18.24|17.94|18.2|207100
1289488|1078|GBDC|2013-12-17|17.7|18.11|17.7|18.11|240300
1244617|1033|THRM|2013-12-18|25|25.65|24.26|25.38|466200
1244618|1033|THRM|2013-12-17|24.46|24.9|24.19|24.87|285600
1244619|1033|THRM|2013-12-16|24.43|24.72|24.26|24.39|180600
1244620|1033|THRM|2013-12-13|24.27|24.69|23.99|24.38|208300
1244621|1033|THRM|2013-12-12|24.09|24.48|24.01|24.31|287500
1244622|1033|THRM|2013-12-11|24.44|24.44|24|24.14|217600
1244623|1033|THRM|2013-12-10|24.62|24.76|24.17|24.33|163500
1244624|1033|THRM|2013-12-09|25.02|25.09|24.48|24.62|210100
1244625|1033|THRM|2013-12-06|24.37|24.7|24.01|24.57|388800
1244626|1033|THRM|2013-12-05|23.42|24.21|23.38|24|1132900
1244627|1033|THRM|2013-12-04|23.11|23.54|23.03|23.35|187500
1244628|1033|THRM|2013-12-03|23.75|24|22.8|23.14|341400
1244629|1033|THRM|2013-12-02|24.08|24.15|23.67|23.86|196700
1241114|1030|GNMK|2014-01-17|14.05|14.17|13.74|13.93|178400
1241115|1030|GNMK|2014-01-16|13.83|14.18|13.83|14.05|332700
1241116|1030|GNMK|2014-01-15|13.99|14|13.59|13.88|247600
1241117|1030|GNMK|2014-01-14|13.27|14|13.15|13.99|289800
1241118|1030|GNMK|2014-01-13|13.5|13.73|12.96|13.17|349200
1241119|1030|GNMK|2014-01-10|13.8|13.91|13.59|13.75|130100
1241120|1030|GNMK|2014-01-09|13.83|13.86|13.61|13.73|184100
1241121|1030|GNMK|2014-01-08|13.56|13.82|13.4|13.82|100100
1241122|1030|GNMK|2014-01-07|13.32|13.56|13.09|13.54|134500
1241123|1030|GNMK|2014-01-06|13.33|13.5|12.51|13.31|211300
1241124|1030|GNMK|2014-01-03|13.2|13.45|13.08|13.33|106600
1241125|1030|GNMK|2014-01-02|13.23|13.3|13.01|13.22|259500
1241126|1030|GNMK|2013-12-31|13.27|13.37|13.04|13.29|193400
1241127|1030|GNMK|2013-12-30|13.04|13.25|12.78|13.21|105100
1241128|1030|GNMK|2013-12-27|13.15|13.24|12.82|13.08|75500
1241129|1030|GNMK|2013-12-26|12.95|13.15|12.87|13.09|101700
1241130|1030|GNMK|2013-12-24|12.87|12.95|12.46|12.9|49800
1241131|1030|GNMK|2013-12-23|12.52|12.86|12.52|12.84|153400
1241132|1030|GNMK|2013-12-20|12.34|12.53|12.21|12.5|423100
1241133|1030|GNMK|2013-12-19|12.57|12.58|11.99|12.23|382100
1241134|1030|GNMK|2013-12-18|11.52|12.01|11.22|11.98|227300
1241135|1030|GNMK|2013-12-17|11.18|11.52|11.05|11.47|173700
1241136|1030|GNMK|2013-12-16|11.75|11.75|10.85|11.22|600100
1241137|1030|GNMK|2013-12-13|11.23|11.83|11.19|11.75|293700
1241138|1030|GNMK|2013-12-12|11.3|11.34|11.18|11.19|154600
1241139|1030|GNMK|2013-12-11|11.29|11.41|11.12|11.25|160900
1241140|1030|GNMK|2013-12-10|11.29|11.34|11.21|11.28|144000
1241141|1030|GNMK|2013-12-09|11.31|11.37|11.18|11.34|92100
1241142|1030|GNMK|2013-12-06|10.99|11.36|10.9|11.33|195500
1241143|1030|GNMK|2013-12-05|11.08|11.27|10.78|10.93|133200
1241144|1030|GNMK|2013-12-04|11.38|11.49|11.01|11.1|175300
1241145|1030|GNMK|2013-12-03|11.56|11.66|11.35|11.39|137800
1241146|1030|GNMK|2013-12-02|11.88|12.05|11.45|11.6|197800
1276798|1064|GBLI|2014-01-17|25.13|25.29|25.04|25.13|9700
1276799|1064|GBLI|2014-01-16|25.46|25.46|24.91|25.19|5500
1276800|1064|GBLI|2014-01-15|24.85|25.4|24.61|25.25|13000
1276801|1064|GBLI|2014-01-14|24.21|24.78|24.21|24.71|7600
1276802|1064|GBLI|2014-01-13|24.13|24.31|24|24.17|8500
1276803|1064|GBLI|2014-01-10|24.25|24.25|23.75|24.19|29200
1276804|1064|GBLI|2014-01-09|24.4|24.4|23.81|24.18|3800
1276805|1064|GBLI|2014-01-08|24.29|24.36|24.01|24.36|12400
1276806|1064|GBLI|2014-01-07|24.25|24.41|24.25|24.39|5600
1276807|1064|GBLI|2014-01-06|24.71|24.71|24.24|24.25|7400
1276808|1064|GBLI|2014-01-03|24.56|24.81|24.31|24.51|20000
1276809|1064|GBLI|2014-01-02|25.1|25.1|24.32|24.52|9400
1276810|1064|GBLI|2013-12-31|25.83|25.83|25.18|25.3|10900
1276811|1064|GBLI|2013-12-30|25.44|26|25.44|25.76|6100
1276812|1064|GBLI|2013-12-27|26.33|26.33|25.45|25.62|5100
1276813|1064|GBLI|2013-12-26|26.64|26.89|26.19|26.19|16700
1276814|1064|GBLI|2013-12-24|26.68|26.98|26.68|26.71|2500
1276815|1064|GBLI|2013-12-23|25.67|26.73|25.67|26.6|20400
1276816|1064|GBLI|2013-12-20|24.74|25.97|24.54|25.84|33200
1276817|1064|GBLI|2013-12-19|25.2|25.8|24.51|24.62|6000
1276818|1064|GBLI|2013-12-18|24.34|25.31|24.03|25.31|14600
1276819|1064|GBLI|2013-12-17|24.75|24.75|24.07|24.36|7700
1276820|1064|GBLI|2013-12-16|24.7|25.09|24.5|24.79|8500
1276821|1064|GBLI|2013-12-13|24.91|24.91|24.51|24.51|6500
1276822|1064|GBLI|2013-12-12|24.5|25.16|24.5|24.79|16200
1276823|1064|GBLI|2013-12-11|25.2|25.2|24.51|24.71|15600
1276824|1064|GBLI|2013-12-10|25.52|25.64|25.08|25.08|9600
1276825|1064|GBLI|2013-12-09|25.78|25.81|25.37|25.65|6000
1276826|1064|GBLI|2013-12-06|25.4|26.08|25.06|26.07|18800
1276827|1064|GBLI|2013-12-05|25.66|25.73|24.8|25.13|8100
1276828|1064|GBLI|2013-12-04|25.97|26.42|25.34|25.64|16400
1276829|1064|GBLI|2013-12-03|27|27.08|26.03|26.17|26700
1295225|1083|GRVY|2013-12-04|0.94|0.98|0.91|0.97|152300
1295226|1083|GRVY|2013-12-03|0.94|0.94|0.9|0.9|38500
1295227|1083|GRVY|2013-12-02|0.92|0.94|0.91|0.93|121500
1290415|1079|GTIM|2014-01-17|2.88|2.92|2.85|2.85|6600
1290416|1079|GTIM|2014-01-16|2.91|2.95|2.9|2.9|33500
1290417|1079|GTIM|2014-01-15|2.99|2.99|2.89|2.97|38300
1290418|1079|GTIM|2014-01-14|2.94|2.95|2.85|2.89|24600
1290419|1079|GTIM|2014-01-13|2.85|2.95|2.85|2.88|81800
1290420|1079|GTIM|2014-01-10|2.8|2.87|2.77|2.86|39500
1290421|1079|GTIM|2014-01-09|2.85|2.86|2.74|2.76|53300
1290422|1079|GTIM|2014-01-08|2.71|2.89|2.53|2.8|153700
1290423|1079|GTIM|2014-01-07|2.62|2.7|2.56|2.7|63200
1290424|1079|GTIM|2014-01-06|2.6|2.65|2.6|2.65|13500
1290425|1079|GTIM|2014-01-03|2.6|2.65|2.57|2.63|13200
1290426|1079|GTIM|2014-01-02|2.56|2.6|2.5|2.6|20100
1290427|1079|GTIM|2013-12-31|2.63|2.63|2.52|2.52|8000
1290428|1079|GTIM|2013-12-30|2.6|2.6|2.5|2.59|27000
1290429|1079|GTIM|2013-12-27|2.57|2.61|2.55|2.55|8600
1290430|1079|GTIM|2013-12-26|2.45|2.64|2.45|2.61|33400
1290431|1079|GTIM|2013-12-24|2.48|2.5|2.48|2.5|1500
1290432|1079|GTIM|2013-12-23|2.58|2.58|2.51|2.56|8400
1290433|1079|GTIM|2013-12-20|2.44|2.57|2.44|2.49|15400
1290434|1079|GTIM|2013-12-19|2.5|2.56|2.43|2.44|13200
1290435|1079|GTIM|2013-12-18|2.51|2.51|2.42|2.5|38200
1290436|1079|GTIM|2013-12-17|2.55|2.73|2.45|2.54|150000
1290437|1079|GTIM|2013-12-16|2.54|2.64|2.52|2.52|3800
1290438|1079|GTIM|2013-12-13|2.58|2.58|2.49|2.52|5100
1290439|1079|GTIM|2013-12-12|2.59|2.59|2.55|2.56|10500
1290440|1079|GTIM|2013-12-11|2.67|2.67|2.55|2.57|32000
1290441|1079|GTIM|2013-12-10|2.54|2.65|2.5|2.62|51800
1290442|1079|GTIM|2013-12-09|2.43|2.6|2.43|2.6|15500
1290443|1079|GTIM|2013-12-06|2.57|2.58|2.52|2.55|27400
1290444|1079|GTIM|2013-12-05|2.51|2.63|2.51|2.55|10600
1290445|1079|GTIM|2013-12-04|2.61|2.61|2.4|2.56|41700
1290446|1079|GTIM|2013-12-03|2.5|2.93|2.4|2.51|367200
1290447|1079|GTIM|2013-12-02|2.5|2.5|2.43|2.46|8000
1283573|1070|GSM|2014-01-17|18.19|18.7|18.05|18.52|710200
1283574|1070|GSM|2014-01-16|17.77|18.38|17.77|18.16|466600
1283575|1070|GSM|2014-01-15|17.34|17.81|17.29|17.74|184400
1283576|1070|GSM|2014-01-14|17.47|17.58|17.29|17.35|242300
1283577|1070|GSM|2014-01-13|17.84|17.85|17.27|17.4|299900
1283578|1070|GSM|2014-01-10|17.86|17.95|17.68|17.91|224200
1283579|1070|GSM|2014-01-09|17.87|17.95|17.7|17.81|441800
1283580|1070|GSM|2014-01-08|17.94|18.02|17.79|17.84|348900
1283581|1070|GSM|2014-01-07|17.93|18.09|17.9|17.98|288100
1283582|1070|GSM|2014-01-06|18.2|18.2|17.83|17.93|442900
1283583|1070|GSM|2014-01-03|17.99|18.23|17.9|18.12|247900
1283584|1070|GSM|2014-01-02|17.92|18.14|17.79|17.98|281300
1283585|1070|GSM|2013-12-31|17.86|18.06|17.8|18.01|305700
1283586|1070|GSM|2013-12-30|17.95|18.06|17.79|17.85|275700
1283587|1070|GSM|2013-12-27|17.96|18.05|17.65|17.97|335000
1283588|1070|GSM|2013-12-26|17.93|18.23|17.76|17.86|298400
1283589|1070|GSM|2013-12-24|17.9|18.3|17.86|17.9|302100
1283590|1070|GSM|2013-12-23|17.87|17.95|17.68|17.85|619500
1283591|1070|GSM|2013-12-20|17.55|18|17.4|17.77|1128900
1283592|1070|GSM|2013-12-19|17.59|17.81|17.41|17.53|324100
1283593|1070|GSM|2013-12-18|17.4|17.78|17.25|17.57|487300
1283594|1070|GSM|2013-12-17|17.31|17.51|17.29|17.37|219900
1283595|1070|GSM|2013-12-16|17.25|17.69|17.25|17.39|401300
1283596|1070|GSM|2013-12-13|17.22|17.3|17.02|17.2|406100
1283597|1070|GSM|2013-12-12|17.14|17.14|16.83|17.03|202800
1283598|1070|GSM|2013-12-11|17.5|17.55|17.1|17.19|417800
1283599|1070|GSM|2013-12-10|17.77|17.9|17.48|17.51|404800
1283600|1070|GSM|2013-12-09|17.52|17.76|17.49|17.76|232300
1283601|1070|GSM|2013-12-06|17.77|17.84|17.5|17.52|178800
1283602|1070|GSM|2013-12-05|17.59|17.76|17.5|17.55|262400
1283603|1070|GSM|2013-12-04|17.52|17.75|17.47|17.66|289200
1283604|1070|GSM|2013-12-03|17.59|17.8|17.49|17.55|315600
1283605|1070|GSM|2013-12-02|17.78|17.95|17.64|17.67|310400
1297807|1085|GSBC|2014-01-17|29.07|29.59|29.01|29.12|14300
1297808|1085|GSBC|2014-01-16|29.08|29.22|28.69|29.02|15500
1297809|1085|GSBC|2014-01-15|28.77|29.49|28.77|29.04|13400
1297810|1085|GSBC|2014-01-14|28.74|29.18|28.64|28.79|19000
1297811|1085|GSBC|2014-01-13|29.41|29.45|28.32|28.69|21300
1297812|1085|GSBC|2014-01-10|30|30|29.16|29.43|22900
1297813|1085|GSBC|2014-01-09|30|30.21|29.58|29.81|10400
1297814|1085|GSBC|2014-01-08|30|30|29.46|29.85|11500
1297815|1085|GSBC|2014-01-07|29.75|30.1|29.73|29.99|18600
1281721|1068|SOCL|2014-01-17|22.02|22.02|21.5|21.61|149400
1281722|1068|SOCL|2014-01-16|21.92|22.06|21.75|21.87|180700
1281723|1068|SOCL|2014-01-15|22.13|22.2|21.9|22.01|240500
1281724|1068|SOCL|2014-01-14|21.38|21.89|21.38|21.89|147200
1281725|1068|SOCL|2014-01-13|22.02|22.04|21.2|21.3|186000
1281726|1068|SOCL|2014-01-10|21.79|21.93|21.66|21.93|121600
1281727|1068|SOCL|2014-01-09|22.04|22.09|21.52|21.66|167900
1281728|1068|SOCL|2014-01-08|21.84|22.05|21.75|21.84|336200
1281729|1068|SOCL|2014-01-07|21.62|21.75|21.5|21.71|186400
1281730|1068|SOCL|2014-01-06|21.32|21.55|21.13|21.46|180800
1281731|1068|SOCL|2014-01-03|21.36|21.36|21.08|21.22|114400
1281732|1068|SOCL|2014-01-02|21.3|21.3|21.03|21.25|127600
1281733|1068|SOCL|2013-12-31|20.91|21.28|20.91|21.22|146000
1281734|1068|SOCL|2013-12-30|21.2|21.2|20.72|20.82|243100
1281735|1068|SOCL|2013-12-27|21.25|21.46|21.1|21.12|184800
1281736|1068|SOCL|2013-12-26|21.52|21.65|21.26|21.37|201000
1281737|1068|SOCL|2013-12-24|21.39|21.42|21.11|21.31|179600
1281738|1068|SOCL|2013-12-23|20.89|21.16|20.78|21.13|225000
1281739|1068|SOCL|2013-12-20|20.67|20.72|20.5|20.72|217100
1281740|1068|SOCL|2013-12-19|20.38|20.54|20.27|20.48|149200
1281741|1068|SOCL|2013-12-18|20.52|20.58|20.03|20.44|222200
1281742|1068|SOCL|2013-12-17|20.21|20.4|20.2|20.36|82800
1281743|1068|SOCL|2013-12-16|20.41|20.46|20.12|20.21|149300
1281744|1068|SOCL|2013-12-13|20.41|20.47|20.25|20.35|142400
1281745|1068|SOCL|2013-12-12|20.07|20.39|20.01|20.33|218500
1281746|1068|SOCL|2013-12-11|20.82|20.82|20.14|20.21|412900
1281747|1068|SOCL|2013-12-10|20.26|20.93|20.17|20.93|422400
1281748|1068|SOCL|2013-12-09|19.88|20.15|19.87|20.02|116600
1281749|1068|SOCL|2013-12-06|20.21|20.22|19.81|19.84|258300
1281750|1068|SOCL|2013-12-05|19.56|19.94|19.56|19.91|385200
1281751|1068|SOCL|2013-12-04|19.11|19.68|19.11|19.67|158100
1281752|1068|SOCL|2013-12-03|19.22|19.46|19.19|19.26|82700
1281753|1068|SOCL|2013-12-02|19.5|19.5|19.3|19.38|100900
1278104|1065|GLPW|2014-01-17|18.78|19.12|18.46|18.55|28700
1278105|1065|GLPW|2014-01-16|18.59|18.95|18.42|18.86|23200
1278106|1065|GLPW|2014-01-15|18.33|18.7|18.29|18.57|27600
1278107|1065|GLPW|2014-01-14|18.2|18.44|18.15|18.35|23200
1278108|1065|GLPW|2014-01-13|18.64|18.77|17.93|18.17|32500
1278109|1065|GLPW|2014-01-10|18.94|19.01|18.5|18.65|22200
1278110|1065|GLPW|2014-01-09|19.29|19.29|18.76|18.89|19400
1278111|1065|GLPW|2014-01-08|18.96|19.21|18.92|19.18|79400
1278112|1065|GLPW|2014-01-07|18.85|19.12|18.68|18.95|26400
1278113|1065|GLPW|2014-01-06|19.68|19.7|18.7|18.74|33500
1278114|1065|GLPW|2014-01-03|19.52|19.7|19.48|19.55|35700
1278115|1065|GLPW|2014-01-02|19.59|19.71|19.44|19.51|64200
1278116|1065|GLPW|2013-12-31|19.57|19.83|19.48|19.57|27100
1278117|1065|GLPW|2013-12-30|18.98|19.61|18.86|19.5|31800
1278118|1065|GLPW|2013-12-27|19.54|19.67|18.67|18.99|17800
1278119|1065|GLPW|2013-12-26|19.75|19.95|19.28|19.46|22500
1278120|1065|GLPW|2013-12-24|19.48|19.99|18.45|19.61|13500
1278121|1065|GLPW|2013-12-23|19.2|19.84|19.2|19.48|40000
1278122|1065|GLPW|2013-12-20|18.12|19.33|18.12|19.18|118700
1278123|1065|GLPW|2013-12-19|18.51|18.51|18.05|18.15|37900
1278124|1065|GLPW|2013-12-18|17.57|18.59|17.57|18.58|76200
1278125|1065|GLPW|2013-12-17|18.4|18.9|18.29|18.34|40600
1278126|1065|GLPW|2013-12-16|18.18|18.47|18.05|18.46|25500
1278127|1065|GLPW|2013-12-13|17.99|18.15|17.89|18.05|32900
1278128|1065|GLPW|2013-12-12|17.92|18.05|17.73|17.92|45200
1278129|1065|GLPW|2013-12-11|18.32|18.32|17.88|17.9|37100
1278130|1065|GLPW|2013-12-10|18.61|18.64|18.25|18.37|63800
1278131|1065|GLPW|2013-12-09|19.16|19.16|18.48|18.58|60500
1278132|1065|GLPW|2013-12-06|18.61|19.48|18.52|19.08|37500
1278133|1065|GLPW|2013-12-05|18.53|18.53|18.31|18.44|26000
1278134|1065|GLPW|2013-12-04|18.91|18.92|18.39|18.51|54900
1278135|1065|GLPW|2013-12-03|19.26|19.55|18.73|19|95300
1278136|1065|GLPW|2013-12-02|19.46|19.53|19.08|19.26|49900
1311462|1098|GTAT|2014-01-17|9.23|9.34|9.02|9.06|2356200
1311463|1098|GTAT|2014-01-16|9.01|9.27|8.91|9.22|3570600
1311464|1098|GTAT|2014-01-15|9.23|9.33|9.1|9.16|2681700
1311465|1098|GTAT|2014-01-14|8.88|9.18|8.68|9.14|3758900
1311466|1098|GTAT|2014-01-13|9.32|9.37|8.63|8.74|3907500
1311467|1098|GTAT|2014-01-10|9.26|9.39|9.03|9.32|3479200
1311468|1098|GTAT|2014-01-09|9.59|9.63|9.23|9.3|3297100
1311469|1098|GTAT|2014-01-08|9.33|9.59|9.26|9.47|6013800
1311470|1098|GTAT|2014-01-07|9.14|9.34|9.06|9.31|5815900
1311471|1098|GTAT|2014-01-06|9.35|9.48|8.94|9.03|5393200
1311472|1098|GTAT|2014-01-03|9.22|9.35|9|9.32|5375000
1311473|1098|GTAT|2014-01-02|8.71|9.15|8.5|9.12|5549100
1289489|1078|GBDC|2013-12-16|17.85|17.85|17.51|17.66|177200
1289490|1078|GBDC|2013-12-13|18.11|18.24|17.6|17.73|282300
1289491|1078|GBDC|2013-12-12|18.05|18.44|17.91|18.42|468600
1289492|1078|GBDC|2013-12-11|17.93|18.14|17.8|18.11|240500
1289493|1078|GBDC|2013-12-10|18.06|18.18|17.89|17.98|229100
1289494|1078|GBDC|2013-12-09|18.14|18.22|17.84|18.02|205700
1289495|1078|GBDC|2013-12-06|17.78|18.18|17.62|18.08|161300
1289496|1078|GBDC|2013-12-05|17.74|17.86|17.61|17.67|176000
1289497|1078|GBDC|2013-12-04|17.85|18.25|17.66|17.75|171300
1289498|1078|GBDC|2013-12-03|18.34|18.41|17.85|18|245700
1289499|1078|GBDC|2013-12-02|18.75|18.87|18.28|18.45|204100
1253143|1040|GABC|2014-01-17|28.2|28.73|28.2|28.56|27200
1253144|1040|GABC|2014-01-16|28.1|28.44|27.86|28.16|25500
1253145|1040|GABC|2014-01-15|27.78|28.29|27.5|28.14|17700
1253146|1040|GABC|2014-01-14|27.61|27.95|27.3|27.93|21300
1253147|1040|GABC|2014-01-13|27.82|28.05|27.09|27.32|50300
1253148|1040|GABC|2014-01-10|27.92|28.1|27.7|27.94|22100
1253149|1040|GABC|2014-01-09|28.1|28.1|27.75|27.85|12000
1253150|1040|GABC|2014-01-08|27.97|28.08|27.75|27.93|13800
1253151|1040|GABC|2014-01-07|28.24|28.24|27.78|28.07|22700
1253152|1040|GABC|2014-01-06|28.02|28.23|27.65|27.88|24500
1253153|1040|GABC|2014-01-03|27.78|28.02|27.55|27.8|18200
1253154|1040|GABC|2014-01-02|28.29|28.29|27.4|27.8|21600
1253155|1040|GABC|2013-12-31|28.96|29.28|28.35|28.42|18200
1253156|1040|GABC|2013-12-30|29.35|29.35|28.83|28.98|3700
1253157|1040|GABC|2013-12-27|29.95|29.95|28.85|29.46|11700
1253158|1040|GABC|2013-12-26|29.61|29.99|29.46|29.85|14200
1253159|1040|GABC|2013-12-24|29.5|29.9|29.5|29.82|5100
1253160|1040|GABC|2013-12-23|29.73|29.78|29.22|29.55|13000
1253161|1040|GABC|2013-12-20|29.11|29.79|28.09|29.57|86000
1253162|1040|GABC|2013-12-19|29.05|29.63|28.73|28.96|24500
1253163|1040|GABC|2013-12-18|28.05|29.57|28.05|29.19|47400
1253164|1040|GABC|2013-12-17|28.55|28.55|28.01|28.08|10200
1253165|1040|GABC|2013-12-16|27.68|28.77|27.6|28.47|64900
1253166|1040|GABC|2013-12-13|27.67|28.29|27.28|27.72|11900
1253167|1040|GABC|2013-12-12|27.27|28.17|27.21|27.59|35300
1253168|1040|GABC|2013-12-11|28.12|28.41|27.28|27.39|23600
1253169|1040|GABC|2013-12-10|28.98|29.45|28.03|28.27|19800
1253170|1040|GABC|2013-12-09|29.83|29.83|28.72|28.94|16600
1253171|1040|GABC|2013-12-06|28.71|29.99|28.08|29.88|62900
1253172|1040|GABC|2013-12-05|29.67|29.67|28.09|28.35|13900
1253173|1040|GABC|2013-12-04|29.06|29.75|28.6|29.07|26700
1253174|1040|GABC|2013-12-03|29.85|29.98|29.08|29.12|50200
1253175|1040|GABC|2013-12-02|29.75|30|27.2|29.4|58600
1276385|1063|ENT|2014-01-17|16.94|17.2|16.85|17.09|390700
1276386|1063|ENT|2014-01-16|16.9|17.37|16.72|16.88|437400
1276387|1063|ENT|2014-01-15|17|17.13|16.7|16.9|307400
1276388|1063|ENT|2014-01-14|16.77|17.05|16.64|16.89|770900
1276389|1063|ENT|2014-01-13|16.91|17.2|16.39|16.7|1638000
1276390|1063|ENT|2014-01-10|16.14|16.79|15.61|16.71|982800
1276391|1063|ENT|2014-01-09|16.36|16.84|15.62|15.99|1042200
1276392|1063|ENT|2014-01-08|15.79|16.47|15.65|16.27|1224200
1276393|1063|ENT|2014-01-07|15.57|16.03|15.12|15.79|1237000
1276394|1063|ENT|2014-01-06|14.5|15.65|14.38|15.35|1994000
1276395|1063|ENT|2014-01-03|14.7|14.96|14.23|14.26|468800
1276396|1063|ENT|2014-01-02|14.77|14.85|14.39|14.62|405700
1276397|1063|ENT|2013-12-31|14.58|14.91|14.45|14.87|477700
1276398|1063|ENT|2013-12-30|14.7|14.87|14.49|14.55|361400
1276399|1063|ENT|2013-12-27|14.91|15|14.56|14.69|188900
1276400|1063|ENT|2013-12-26|15.02|15.14|14.59|14.86|273100
1276401|1063|ENT|2013-12-24|15|15.14|14.76|14.95|265600
1276402|1063|ENT|2013-12-23|14.7|15.02|14.63|15|401100
1276403|1063|ENT|2013-12-20|14.21|14.85|14.21|14.67|633400
1276404|1063|ENT|2013-12-19|14.19|14.37|14.19|14.21|262400
1276405|1063|ENT|2013-12-18|14.3|14.54|14.06|14.25|613100
1276406|1063|ENT|2013-12-17|14.9|14.9|14.25|14.26|2924400
1276407|1063|ENT|2013-12-16|15.63|15.73|14.7|15.32|446200
1276408|1063|ENT|2013-12-13|15.59|15.86|15.47|15.66|672600
1276409|1063|ENT|2013-12-12|15.91|15.93|15.41|15.61|524600
1276410|1063|ENT|2013-12-11|16.1|16.3|15.7|15.85|373700
1276411|1063|ENT|2013-12-10|15.99|16.14|15.61|15.94|581600
1276412|1063|ENT|2013-12-09|15.47|16.3|15.47|16.06|999000
1276413|1063|ENT|2013-12-06|16.02|16.1|14.85|15.42|815800
1276414|1063|ENT|2013-12-05|15.38|16.1|15.35|15.83|1072300
1276415|1063|ENT|2013-12-04|15.36|15.57|15.16|15.34|396800
1276416|1063|ENT|2013-12-03|15.32|15.57|15.1|15.37|554000
1276417|1063|ENT|2013-12-02|15.39|15.51|14.82|15.32|665800
1265637|1050|GBCI|2014-01-17|28.83|29.3|28.79|29.08|243600
1297816|1085|GSBC|2014-01-06|29.76|30.49|29.45|29.56|16300
1297817|1085|GSBC|2014-01-03|29.87|30.46|29.45|29.64|23600
1297818|1085|GSBC|2014-01-02|30.44|30.7|29.54|29.82|15500
1297819|1085|GSBC|2013-12-31|30.68|31.09|30.36|30.41|17100
1297820|1085|GSBC|2013-12-30|30.41|31.15|30.01|30.6|25700
1297821|1085|GSBC|2013-12-27|30.38|30.48|29.6|30.34|20300
1297822|1085|GSBC|2013-12-26|31.23|31.23|30.19|30.22|13600
1297823|1085|GSBC|2013-12-24|29.9|30.78|29.85|30.74|16200
1297824|1085|GSBC|2013-12-23|29.85|30|29.85|29.98|9400
1297825|1085|GSBC|2013-12-20|29.31|30|29.02|29.95|70000
1297826|1085|GSBC|2013-12-19|29.52|29.88|29.03|29.3|37900
1297827|1085|GSBC|2013-12-18|29.38|29.92|29.16|29.64|23400
1297828|1085|GSBC|2013-12-17|29.07|29.5|28.88|29.25|13100
1297829|1085|GSBC|2013-12-16|27.95|29.33|27.95|29.04|30700
1297830|1085|GSBC|2013-12-13|27.55|27.65|27.06|27.57|13900
1297831|1085|GSBC|2013-12-12|27.73|28.01|27.5|27.57|14400
1297832|1085|GSBC|2013-12-11|28.29|28.33|27.51|27.79|16700
1297833|1085|GSBC|2013-12-10|29.14|29.28|28.05|28.33|18700
1297834|1085|GSBC|2013-12-09|29.31|29.67|28.56|29.1|38700
1297835|1085|GSBC|2013-12-06|28.73|29.7|28.63|29.42|41300
1297836|1085|GSBC|2013-12-05|28.14|28.45|27.99|28.39|5300
1297837|1085|GSBC|2013-12-04|28.11|28.51|27.87|28.31|12400
1297838|1085|GSBC|2013-12-03|28.57|28.85|28.15|28.3|7900
1297839|1085|GSBC|2013-12-02|29.59|29.65|28.67|28.7|9800
1293897|1082|LOPE|2014-01-17|48.7|49.66|48.7|49.2|198700
1293898|1082|LOPE|2014-01-16|48.15|48.89|47.84|48.83|189500
1293899|1082|LOPE|2014-01-15|47.74|48.41|47.54|48.15|208900
1293900|1082|LOPE|2014-01-14|46.76|48.22|46.65|47.76|241900
1293901|1082|LOPE|2014-01-13|46.99|47.61|46.34|46.72|220100
1293902|1082|LOPE|2014-01-10|47.21|47.76|46.57|47.27|243800
1293903|1082|LOPE|2014-01-09|47.44|48.48|47.11|47.2|550700
1293904|1082|LOPE|2014-01-08|45.57|47.12|45.5|47.1|726400
1293905|1082|LOPE|2014-01-07|44.72|45.51|44.58|45.38|320000
1293906|1082|LOPE|2014-01-06|44.06|44.72|44.06|44.5|253300
1293907|1082|LOPE|2014-01-03|43.22|44.27|43.05|44.01|344000
1293908|1082|LOPE|2014-01-02|43.34|43.55|42.86|43.21|363100
1293909|1082|LOPE|2013-12-31|43.62|44|43.5|43.6|446200
1293910|1082|LOPE|2013-12-30|43.5|43.79|43.06|43.58|299200
1293911|1082|LOPE|2013-12-27|44.38|44.66|43.44|43.57|198500
1293912|1082|LOPE|2013-12-26|44.44|44.54|43.93|44.26|321900
1293913|1082|LOPE|2013-12-24|44.44|44.87|43.91|44.33|235800
1293914|1082|LOPE|2013-12-23|44.64|45.36|44.07|44.53|499100
1293915|1082|LOPE|2013-12-20|43.77|44.82|43.39|44.51|609600
1293916|1082|LOPE|2013-12-19|44.04|44.38|43.39|43.6|300000
1293917|1082|LOPE|2013-12-18|43.57|44.34|43.17|44.33|289600
1293918|1082|LOPE|2013-12-17|43.81|44|43.2|43.4|149200
1293919|1082|LOPE|2013-12-16|43.48|44.38|43.4|43.87|228500
1293920|1082|LOPE|2013-12-13|43.14|43.93|43.03|43.44|203100
1293921|1082|LOPE|2013-12-12|43.13|43.29|42.16|43.07|342100
1293922|1082|LOPE|2013-12-11|43.94|43.94|43.12|43.32|226600
1293923|1082|LOPE|2013-12-10|43.8|45.01|43.8|43.98|229000
1293924|1082|LOPE|2013-12-09|44.89|44.94|42.72|43.91|539200
1293925|1082|LOPE|2013-12-06|44.72|45.2|44.08|44.41|283400
1293926|1082|LOPE|2013-12-05|43.95|44.51|43.95|44.22|332400
1293927|1082|LOPE|2013-12-04|44.51|44.69|43.48|44|373100
1293928|1082|LOPE|2013-12-03|45.01|45.3|44.32|44.46|313900
1293929|1082|LOPE|2013-12-02|45.66|46.33|44.81|45.03|311000
1329962|1114|HBNK|2014-01-17|16.2|16.24|16.01|16.01|3400
1329963|1114|HBNK|2014-01-16|16.1|16.3|16.05|16.05|3600
1329964|1114|HBNK|2014-01-15|16|16|16|16|300
1329965|1114|HBNK|2014-01-14|15.9|16.22|15.9|15.91|2300
1329966|1114|HBNK|2014-01-13|15.8|15.99|15.8|15.87|1300
1329967|1114|HBNK|2014-01-10|16|16|16|16|200
1329968|1114|HBNK|2014-01-09|16.01|16.14|15.75|16.14|10600
1329969|1114|HBNK|2014-01-08|16.28|16.48|15.85|16.14|6700
1329970|1114|HBNK|2014-01-07|16.25|16.48|16.04|16.04|9300
1329971|1114|HBNK|2014-01-06|16.46|16.5|16.16|16.16|6600
1329972|1114|HBNK|2014-01-03|16.37|16.37|16.35|16.35|700
1329973|1114|HBNK|2014-01-02|16.35|16.5|16.35|16.35|4100
1329974|1114|HBNK|2013-12-31|16.5|17.04|16.35|16.41|7300
1329975|1114|HBNK|2013-12-30|16.35|16.5|16.35|16.43|4700
1329976|1114|HBNK|2013-12-27|16.15|16.55|16.15|16.37|16400
1329977|1114|HBNK|2013-12-26|15.54|16.16|15.52|16.07|2200
1329978|1114|HBNK|2013-12-24|16.13|16.13|16.13|16.13|0
1329979|1114|HBNK|2013-12-23|16.05|16.16|15.75|16.13|5200
1329980|1114|HBNK|2013-12-20|16|16.21|15.69|15.85|7100
1329981|1114|HBNK|2013-12-19|15.37|16.24|15.37|16.02|10100
1329982|1114|HBNK|2013-12-18|16.25|16.3|16|16.24|3400
1276830|1064|GBLI|2013-12-02|26.55|27.38|26.25|26.83|44900
1275025|1061|GLBZ|2014-01-17|11.92|11.92|11.92|11.92|0
1275026|1061|GLBZ|2014-01-16|11.92|11.92|11.92|11.92|0
1275027|1061|GLBZ|2014-01-15|11.92|11.92|11.92|11.92|0
1275028|1061|GLBZ|2014-01-14|11.92|11.92|11.92|11.92|0
1275029|1061|GLBZ|2014-01-13|11.92|11.92|11.89|11.92|1600
1275030|1061|GLBZ|2014-01-10|12.13|12.13|12.13|12.13|0
1275031|1061|GLBZ|2014-01-09|12.13|12.13|12.13|12.13|200
1275032|1061|GLBZ|2014-01-08|11.89|11.89|11.89|11.89|0
1275033|1061|GLBZ|2014-01-07|11.89|11.89|11.89|11.89|0
1275034|1061|GLBZ|2014-01-06|12.2|12.2|11.89|11.89|1200
1275035|1061|GLBZ|2014-01-03|12.2|12.2|12.2|12.2|100
1275036|1061|GLBZ|2014-01-02|12.09|12.09|12.09|12.09|0
1275037|1061|GLBZ|2013-12-31|12.09|12.09|12.09|12.09|0
1275038|1061|GLBZ|2013-12-30|12.09|12.09|12.09|12.09|0
1275039|1061|GLBZ|2013-12-27|12.1|12.1|12.09|12.09|300
1275040|1061|GLBZ|2013-12-26|11.79|11.79|11.79|11.79|0
1275041|1061|GLBZ|2013-12-24|11.79|11.79|11.79|11.79|0
1275042|1061|GLBZ|2013-12-23|11.79|11.79|11.79|11.79|0
1275043|1061|GLBZ|2013-12-20|11.99|11.99|11.79|11.79|900
1275044|1061|GLBZ|2013-12-19|12.1|12.17|11.94|12.17|2200
1275045|1061|GLBZ|2013-12-18|12.14|12.14|12.14|12.14|100
1275046|1061|GLBZ|2013-12-17|11.86|11.91|11.79|11.79|700
1275047|1061|GLBZ|2013-12-16|12|12|11.71|11.71|700
1275048|1061|GLBZ|2013-12-13|12.14|12.14|12.14|12.14|0
1275049|1061|GLBZ|2013-12-12|12.14|12.14|12.14|12.14|100
1275050|1061|GLBZ|2013-12-11|11.8|11.8|11.68|11.7|1100
1275051|1061|GLBZ|2013-12-10|11.55|11.55|11.55|11.55|0
1275052|1061|GLBZ|2013-12-09|11.5|11.6|11.5|11.55|1000
1275053|1061|GLBZ|2013-12-06|11.47|11.48|11.47|11.47|300
1275054|1061|GLBZ|2013-12-05|11.6|11.6|11.6|11.6|100
1275055|1061|GLBZ|2013-12-04|11.74|11.74|11.74|11.74|0
1275056|1061|GLBZ|2013-12-03|11.74|11.74|11.74|11.74|0
1275057|1061|GLBZ|2013-12-02|11.74|11.74|11.74|11.74|0
1234378|1023|GARS|2014-01-17|14.7|14.72|14.51|14.66|12700
1234379|1023|GARS|2014-01-16|14.54|14.84|14.54|14.69|23500
1234380|1023|GARS|2014-01-15|14.33|14.61|14.31|14.61|45300
1234381|1023|GARS|2014-01-14|14.34|14.42|14.05|14.34|35800
1234382|1023|GARS|2014-01-13|14.26|14.3|14.07|14.28|33400
1234383|1023|GARS|2014-01-10|14.17|14.28|14.09|14.27|27300
1234384|1023|GARS|2014-01-09|14.13|14.2|13.97|14.11|16000
1234385|1023|GARS|2014-01-08|13.91|14.18|13.82|14.12|27200
1234386|1023|GARS|2014-01-07|13.87|14|13.82|13.96|13500
1234387|1023|GARS|2014-01-06|13.73|13.88|13.73|13.81|18700
1234388|1023|GARS|2014-01-03|13.75|14.04|13.68|13.71|42600
1234389|1023|GARS|2014-01-02|13.9|14.05|13.79|13.82|35800
1234390|1023|GARS|2013-12-31|14.19|14.19|13.86|13.88|56000
1234391|1023|GARS|2013-12-30|14.05|14.29|13.84|14.13|59400
1234392|1023|GARS|2013-12-27|13.85|14.05|13.81|14.03|56400
1234393|1023|GARS|2013-12-26|13.92|13.92|13.68|13.78|28700
1234394|1023|GARS|2013-12-24|13.72|13.98|13.7|13.89|38500
1234395|1023|GARS|2013-12-23|13.97|14.02|13.73|13.76|95700
1234396|1023|GARS|2013-12-20|13.91|14.06|13.82|13.86|65700
1234397|1023|GARS|2013-12-19|14.06|14.21|13.86|13.86|27000
1234398|1023|GARS|2013-12-18|14.21|14.21|13.9|14.01|56700
1234399|1023|GARS|2013-12-17|13.92|14.2|13.78|14.14|50500
1234400|1023|GARS|2013-12-16|14.15|14.17|13.78|13.85|69700
1234401|1023|GARS|2013-12-13|13.93|14.21|13.93|14.08|30200
1234402|1023|GARS|2013-12-12|14.14|14.25|13.72|13.99|43100
1234403|1023|GARS|2013-12-11|14.79|14.79|14.06|14.09|45200
1234404|1023|GARS|2013-12-10|14.58|14.75|14.46|14.55|54000
1234405|1023|GARS|2013-12-09|14.4|14.78|14.4|14.55|35200
1234406|1023|GARS|2013-12-06|14.6|14.79|14.3|14.55|32800
1234407|1023|GARS|2013-12-05|14.52|14.8|14.31|14.55|33700
1234408|1023|GARS|2013-12-04|14.63|14.77|14.44|14.56|24600
1234409|1023|GARS|2013-12-03|14.53|14.85|14.53|14.7|33100
1234410|1023|GARS|2013-12-02|14.6|14.62|14.5|14.58|40300
1257801|1044|GIGM|2014-01-17|0.99|1|0.96|1|27500
1257802|1044|GIGM|2014-01-16|1|1|0.97|0.99|15900
1257803|1044|GIGM|2014-01-15|1|1.01|0.99|0.99|35900
1257804|1044|GIGM|2014-01-14|1.01|1.02|1|1|101600
1257805|1044|GIGM|2014-01-13|1.01|1.02|1|1.01|106000
1257806|1044|GIGM|2014-01-10|1.02|1.02|1.01|1.01|57000
1257807|1044|GIGM|2014-01-09|1|1.02|1|1.01|45700
1257808|1044|GIGM|2014-01-08|1.01|1.02|1|1|45900
1257809|1044|GIGM|2014-01-07|1.01|1.02|1|1.01|43000
1257810|1044|GIGM|2014-01-06|0.98|1|0.96|0.98|22800
1257811|1044|GIGM|2014-01-03|1|1.02|0.99|0.99|118400
1311474|1098|GTAT|2013-12-31|8.76|8.96|8.65|8.72|3307800
1311475|1098|GTAT|2013-12-30|8.62|8.85|8.52|8.8|4053700
1311476|1098|GTAT|2013-12-27|8.56|8.69|8.48|8.57|1932400
1311477|1098|GTAT|2013-12-26|8.62|8.74|8.42|8.47|2288400
1311478|1098|GTAT|2013-12-24|8.6|8.68|8.49|8.61|1567900
1311479|1098|GTAT|2013-12-23|8.41|8.66|8.26|8.57|3054100
1311480|1098|GTAT|2013-12-20|8.59|8.73|8.14|8.37|7610100
1311481|1098|GTAT|2013-12-19|8.44|8.67|8.36|8.54|2525700
1311482|1098|GTAT|2013-12-18|8.54|8.58|8.22|8.49|3670800
1311483|1098|GTAT|2013-12-17|8.39|8.58|8.31|8.5|4495400
1311484|1098|GTAT|2013-12-16|8.13|8.49|8.05|8.39|4742600
1311485|1098|GTAT|2013-12-13|8.08|8.19|7.99|8.02|2982200
1311486|1098|GTAT|2013-12-12|8.22|8.23|7.77|8.05|7602300
1311487|1098|GTAT|2013-12-11|8.5|8.6|8.15|8.22|3912900
1311488|1098|GTAT|2013-12-10|8.32|8.76|8.27|8.55|4236900
1311489|1098|GTAT|2013-12-09|8.64|8.73|8.21|8.37|6587500
1311490|1098|GTAT|2013-12-06|8.99|9.07|8.41|8.67|7410800
1311491|1098|GTAT|2013-12-05|8.8|9.24|8.73|8.89|27080200
1311492|1098|GTAT|2013-12-04|9.17|9.48|8.86|8.92|11024700
1311493|1098|GTAT|2013-12-03|9.36|9.59|9.2|9.28|9563400
1311494|1098|GTAT|2013-12-02|9.79|10.19|9.78|9.94|3853800
1308164|1095|GSIG|2014-01-17|11.13|11.37|11.09|11.37|103700
1308165|1095|GSIG|2014-01-16|11.01|11.22|11|11.11|26300
1308166|1095|GSIG|2014-01-15|10.83|11.11|10.81|11.06|53800
1308167|1095|GSIG|2014-01-14|10.89|10.96|10.67|10.84|40300
1308168|1095|GSIG|2014-01-13|10.89|11|10.69|10.81|38200
1308169|1095|GSIG|2014-01-10|11.18|11.23|10.8|10.96|56200
1308170|1095|GSIG|2014-01-09|11.26|11.3|10.82|11.17|61000
1308171|1095|GSIG|2014-01-08|11.13|11.28|11.07|11.24|52500
1308172|1095|GSIG|2014-01-07|10.99|11.25|10.99|11.17|98400
1308173|1095|GSIG|2014-01-06|11.15|11.4|10.82|10.99|101800
1308174|1095|GSIG|2014-01-03|11|11.34|10.99|11.13|45800
1308175|1095|GSIG|2014-01-02|11.2|11.2|10.96|11|20400
1308176|1095|GSIG|2013-12-31|11.05|11.35|11.01|11.24|102900
1308177|1095|GSIG|2013-12-30|10.99|11.16|10.9|11|53700
1308178|1095|GSIG|2013-12-27|11.06|11.14|10.97|11.03|122900
1308179|1095|GSIG|2013-12-26|11.05|11.11|10.92|11.01|45300
1308180|1095|GSIG|2013-12-24|11.03|11.14|10.96|11.03|23600
1308181|1095|GSIG|2013-12-23|10.83|11.03|10.83|11.02|69000
1308182|1095|GSIG|2013-12-20|10.88|10.98|10.56|10.78|529900
1308183|1095|GSIG|2013-12-19|10.97|10.98|10.78|10.83|41200
1308184|1095|GSIG|2013-12-18|10.62|10.96|10.62|10.95|64900
1308185|1095|GSIG|2013-12-17|10.79|10.79|10.57|10.6|34800
1308186|1095|GSIG|2013-12-16|10.58|10.78|10.58|10.76|55700
1308187|1095|GSIG|2013-12-13|10.42|10.7|10.4|10.57|64200
1308188|1095|GSIG|2013-12-12|10.33|10.56|10.3|10.37|71200
1308189|1095|GSIG|2013-12-11|10.36|10.48|10.21|10.29|78400
1308190|1095|GSIG|2013-12-10|10.37|10.4|10.27|10.31|154400
1308191|1095|GSIG|2013-12-09|10.47|10.55|10.3|10.39|76000
1308192|1095|GSIG|2013-12-06|10.57|10.64|10.38|10.45|71700
1308193|1095|GSIG|2013-12-05|10.55|10.63|10.43|10.45|133000
1308194|1095|GSIG|2013-12-04|10.63|10.69|10.54|10.57|81200
1308195|1095|GSIG|2013-12-03|10.73|10.98|10.64|10.64|86900
1308196|1095|GSIG|2013-12-02|10.92|10.97|10.75|10.77|182100
1273473|1059|LAND|2014-01-17|14.69|14.89|14.62|14.85|8300
1273474|1059|LAND|2014-01-16|14.66|14.75|14.6|14.69|10300
1273475|1059|LAND|2014-01-15|14.6|14.76|14.6|14.6|17600
1273476|1059|LAND|2014-01-14|14.5|14.72|14.5|14.55|33300
1273477|1059|LAND|2014-01-13|14.51|14.61|14.5|14.5|33900
1273478|1059|LAND|2014-01-10|14.75|14.75|14.55|14.66|39100
1273479|1059|LAND|2014-01-09|14.54|14.72|14|14.72|70000
1273480|1059|LAND|2014-01-08|15.36|15.78|14.15|15.02|391600
1273481|1059|LAND|2014-01-07|16.05|16.13|15.91|16.02|29200
1273482|1059|LAND|2014-01-06|16|16.07|15.83|16.03|28700
1273483|1059|LAND|2014-01-03|16.02|16.08|15.56|16.06|57500
1273484|1059|LAND|2014-01-02|16.15|16.17|16.01|16.09|42500
1273485|1059|LAND|2013-12-31|16.2|16.2|15.97|16.2|50500
1273486|1059|LAND|2013-12-30|16.09|16.24|15.98|16.11|103800
1273487|1059|LAND|2013-12-27|16.64|16.65|16.16|16.3|56600
1273488|1059|LAND|2013-12-26|16.83|16.98|16.31|16.63|44000
1273489|1059|LAND|2013-12-24|16.95|16.99|16.5|16.72|3400
1273490|1059|LAND|2013-12-23|17|17.4|16.3|16.96|20800
1273491|1059|LAND|2013-12-20|16.5|17.1|16.4|17|62100
1273492|1059|LAND|2013-12-19|16.36|16.5|16.3|16.37|14200
1273493|1059|LAND|2013-12-18|16.2|16.39|16.14|16.28|12500
1273494|1059|LAND|2013-12-17|16.17|16.2|16.1|16.17|16600
1273495|1059|LAND|2013-12-16|16.06|16.17|16.06|16.09|14700
1273496|1059|LAND|2013-12-13|16.01|16.18|16|16|17500
1265638|1050|GBCI|2014-01-16|29.19|29.22|28.82|28.92|220100
1265639|1050|GBCI|2014-01-15|29.06|29.75|29.06|29.33|272900
1265640|1050|GBCI|2014-01-14|29.04|29.16|28.75|28.99|231700
1265641|1050|GBCI|2014-01-13|29.33|29.37|28.7|28.99|307400
1265642|1050|GBCI|2014-01-10|29.42|29.79|28.97|29.42|236200
1265643|1050|GBCI|2014-01-09|29.59|29.79|29.35|29.5|203900
1265644|1050|GBCI|2014-01-08|29.55|29.68|29.36|29.55|255700
1265645|1050|GBCI|2014-01-07|29.37|29.81|29.34|29.51|254100
1265646|1050|GBCI|2014-01-06|29.62|29.81|29.28|29.3|326000
1265647|1050|GBCI|2014-01-03|29.41|29.69|29.28|29.57|323100
1265648|1050|GBCI|2014-01-02|29.74|29.8|29.25|29.47|514800
1265649|1050|GBCI|2013-12-31|29.88|30.17|29.72|29.79|228400
1265650|1050|GBCI|2013-12-30|30.03|30.17|29.78|29.83|270500
1265651|1050|GBCI|2013-12-27|30.61|30.72|29.98|30.13|255300
1265652|1050|GBCI|2013-12-26|30.64|30.83|30.26|30.51|257000
1265653|1050|GBCI|2013-12-24|30.87|30.87|30.49|30.49|104600
1265654|1050|GBCI|2013-12-23|29.93|30.88|29.93|30.87|466000
1265655|1050|GBCI|2013-12-20|29.35|30|29.18|29.84|1359900
1265656|1050|GBCI|2013-12-19|29.35|29.6|29.2|29.28|296900
1265657|1050|GBCI|2013-12-18|28.9|29.43|28.63|29.4|337200
1265658|1050|GBCI|2013-12-17|29.39|29.45|28.8|28.95|247300
1265659|1050|GBCI|2013-12-16|28.81|29.44|28.81|29.32|237300
1265660|1050|GBCI|2013-12-13|28.77|28.91|28.45|28.72|222300
1265661|1050|GBCI|2013-12-12|28.6|28.94|28.54|28.77|364000
1265662|1050|GBCI|2013-12-11|28.91|29|28.55|28.59|337400
1265663|1050|GBCI|2013-12-10|29.29|29.48|28.78|28.92|240000
1265664|1050|GBCI|2013-12-09|29.55|29.79|29.2|29.44|288000
1265665|1050|GBCI|2013-12-06|29.45|29.88|29.38|29.57|239600
1265666|1050|GBCI|2013-12-05|29.01|29.31|28.91|29.29|174400
1265667|1050|GBCI|2013-12-04|29.07|29.54|28.81|29.09|281900
1265668|1050|GBCI|2013-12-03|29.33|29.58|28.9|29.15|337600
1265669|1050|GBCI|2013-12-02|29.98|30.19|29.4|29.45|434000
1284699|1072|GLUU|2014-01-17|3.93|4.06|3.93|4.05|2578900
1284700|1072|GLUU|2014-01-16|4.04|4.05|3.8|3.92|4095800
1284701|1072|GLUU|2014-01-15|4.11|4.17|4.03|4.04|2498800
1284702|1072|GLUU|2014-01-14|4.02|4.09|3.96|4.05|1768200
1284703|1072|GLUU|2014-01-13|4.19|4.21|3.97|4|3741100
1284704|1072|GLUU|2014-01-10|4.3|4.3|4.13|4.17|4077800
1284705|1072|GLUU|2014-01-09|4.3|4.35|4.18|4.29|3242700
1284706|1072|GLUU|2014-01-08|4.3|4.39|4.16|4.25|5331700
1284707|1072|GLUU|2014-01-07|4.05|4.24|4|4.17|6102700
1284708|1072|GLUU|2014-01-06|4|4.05|3.9|3.93|3526200
1284709|1072|GLUU|2014-01-03|3.95|3.98|3.85|3.9|2380800
1284710|1072|GLUU|2014-01-02|3.93|3.96|3.88|3.9|2019400
1284711|1072|GLUU|2013-12-31|3.82|3.95|3.82|3.88|2121400
1284712|1072|GLUU|2013-12-30|3.67|3.85|3.67|3.83|2708400
1284713|1072|GLUU|2013-12-27|3.78|3.8|3.59|3.67|4169700
1284714|1072|GLUU|2013-12-26|3.9|3.94|3.76|3.76|3365300
1284715|1072|GLUU|2013-12-24|3.95|3.97|3.85|3.93|3138700
1284716|1072|GLUU|2013-12-23|3.93|4.09|3.92|4.08|3731300
1284717|1072|GLUU|2013-12-20|3.87|3.93|3.84|3.9|2772800
1284718|1072|GLUU|2013-12-19|3.79|3.85|3.75|3.84|2374700
1284719|1072|GLUU|2013-12-18|3.74|3.77|3.67|3.71|2142200
1284720|1072|GLUU|2013-12-17|3.67|3.74|3.62|3.71|1472500
1284721|1072|GLUU|2013-12-16|3.59|3.71|3.53|3.66|3012700
1284722|1072|GLUU|2013-12-13|3.46|3.59|3.45|3.55|2184200
1284723|1072|GLUU|2013-12-12|3.47|3.55|3.4|3.44|1730100
1284724|1072|GLUU|2013-12-11|3.55|3.57|3.44|3.46|1360900
1284725|1072|GLUU|2013-12-10|3.52|3.65|3.49|3.53|1810800
1284726|1072|GLUU|2013-12-09|3.45|3.57|3.41|3.54|1801200
1284727|1072|GLUU|2013-12-06|3.53|3.58|3.42|3.42|1667300
1284728|1072|GLUU|2013-12-05|3.57|3.6|3.46|3.49|1345700
1284729|1072|GLUU|2013-12-04|3.44|3.6|3.41|3.57|1659900
1284730|1072|GLUU|2013-12-03|3.41|3.54|3.4|3.44|1746600
1284731|1072|GLUU|2013-12-02|3.7|3.77|3.45|3.47|3890200
1304337|1090|GRIF|2014-01-17|32.45|32.6|32.34|32.4|2200
1304338|1090|GRIF|2014-01-16|32.59|32.59|32.4|32.4|1500
1304339|1090|GRIF|2014-01-15|32.59|32.6|32.4|32.4|2700
1304340|1090|GRIF|2014-01-14|32.32|32.6|32.32|32.57|1700
1304341|1090|GRIF|2014-01-13|32.87|32.89|32.04|32.21|9300
1304342|1090|GRIF|2014-01-10|32.26|33.45|32.26|32.92|22300
1304343|1090|GRIF|2014-01-09|32.69|33.03|31.8|32.13|18200
1304344|1090|GRIF|2014-01-08|33.07|33.07|32.06|32.5|11000
1304345|1090|GRIF|2014-01-07|33.05|33.28|32.35|33.24|4300
1304346|1090|GRIF|2014-01-06|33.51|33.66|32.75|33.13|3900
1304347|1090|GRIF|2014-01-03|33.53|33.75|32.9|33.46|14700
1304348|1090|GRIF|2014-01-02|33.94|33.94|32.2|33.66|24300
1304349|1090|GRIF|2013-12-31|33.5|34|33.24|33.38|13800
1329983|1114|HBNK|2013-12-17|16.55|16.55|15.79|16.09|2700
1329984|1114|HBNK|2013-12-16|16.21|16.59|15.95|16.26|2500
1329985|1114|HBNK|2013-12-13|16.24|16.43|16.2|16.33|8000
1329986|1114|HBNK|2013-12-12|15.96|16.53|15.96|16.44|700
1329987|1114|HBNK|2013-12-11|16.3|16.3|16.09|16.09|51400
1329988|1114|HBNK|2013-12-10|16.17|16.3|16.05|16.28|13200
1329989|1114|HBNK|2013-12-09|16.25|16.77|16.01|16.1|35700
1329990|1114|HBNK|2013-12-06|16.47|16.9|16.4|16.4|600
1329991|1114|HBNK|2013-12-05|16.41|16.6|16.2|16.37|4100
1329992|1114|HBNK|2013-12-04|16.07|16.59|16.07|16.07|400
1329993|1114|HBNK|2013-12-03|16.18|16.6|15.6|16.28|2900
1329994|1114|HBNK|2013-12-02|16.26|16.31|16.26|16.31|700
1327031|1111|HALL|2014-01-17|9.11|9.15|9.1|9.13|25500
1327032|1111|HALL|2014-01-16|9.15|9.16|9.1|9.13|37600
1327033|1111|HALL|2014-01-15|9.11|9.14|9.08|9.12|44600
1327034|1111|HALL|2014-01-14|9.1|9.14|9.09|9.11|82000
1327035|1111|HALL|2014-01-13|9.09|9.15|9.02|9.07|68800
1327036|1111|HALL|2014-01-10|9.07|9.07|9.02|9.04|61500
1327037|1111|HALL|2014-01-09|9.09|9.09|9.01|9.04|55000
1327038|1111|HALL|2014-01-08|9.06|9.06|8.97|9.04|43500
1327039|1111|HALL|2014-01-07|8.96|9.07|8.96|9.04|27900
1327040|1111|HALL|2014-01-06|9|9.04|8.9|8.95|176300
1327041|1111|HALL|2014-01-03|8.9|8.97|8.86|8.96|30600
1327042|1111|HALL|2014-01-02|8.9|9|8.8|8.9|21400
1327043|1111|HALL|2013-12-31|8.91|9.06|8.86|8.89|42400
1327044|1111|HALL|2013-12-30|8.9|9|8.88|8.91|48700
1327045|1111|HALL|2013-12-27|8.87|8.94|8.84|8.9|23400
1327046|1111|HALL|2013-12-26|8.76|8.9|8.76|8.84|18300
1327047|1111|HALL|2013-12-24|8.94|8.94|8.74|8.8|22400
1327048|1111|HALL|2013-12-23|8.85|8.85|8.64|8.8|87300
1327049|1111|HALL|2013-12-20|8.85|8.95|8.72|8.87|110400
1327050|1111|HALL|2013-12-19|8.79|9|8.64|8.82|143100
1327051|1111|HALL|2013-12-18|8.82|8.99|8.67|8.82|65300
1327052|1111|HALL|2013-12-17|9.02|9.03|8.79|8.8|10700
1327053|1111|HALL|2013-12-16|9|9.1|8.91|9.02|21400
1327054|1111|HALL|2013-12-13|8.89|9.03|8.89|9|21100
1327055|1111|HALL|2013-12-12|8.8|8.91|8.64|8.85|13200
1327056|1111|HALL|2013-12-11|8.85|9|8.71|8.76|28700
1327057|1111|HALL|2013-12-10|9.03|9.06|8.9|8.92|24100
1327058|1111|HALL|2013-12-09|9.23|9.23|9.01|9.01|18900
1327059|1111|HALL|2013-12-06|9.34|9.34|9.18|9.27|15900
1327060|1111|HALL|2013-12-05|9.27|9.4|9.16|9.23|9800
1327061|1111|HALL|2013-12-04|9.33|9.38|9.26|9.29|22800
1327062|1111|HALL|2013-12-03|9.35|9.46|9.29|9.44|20200
1327063|1111|HALL|2013-12-02|9.52|9.52|9.37|9.4|23200
1287462|1076|GMLP|2014-01-17|30.7|30.99|30.49|30.97|293900
1287463|1076|GMLP|2014-01-16|30.11|30.73|30.11|30.49|222000
1287464|1076|GMLP|2014-01-15|30.22|30.44|29.79|30.3|259200
1287465|1076|GMLP|2014-01-14|30.4|30.4|29.65|30|268500
1287466|1076|GMLP|2014-01-13|30.1|30.45|29.86|30.41|237100
1287467|1076|GMLP|2014-01-10|29.93|30.14|29.51|30.09|273600
1287468|1076|GMLP|2014-01-09|30|30.14|29.68|30.12|235500
1287469|1076|GMLP|2014-01-08|30.1|30.3|29.62|30.07|200000
1287470|1076|GMLP|2014-01-07|30.77|30.77|29.61|29.95|298400
1287471|1076|GMLP|2014-01-06|30.3|30.54|29.72|30.04|177600
1287472|1076|GMLP|2014-01-03|30.36|30.58|30.05|30.25|155800
1287473|1076|GMLP|2014-01-02|30.42|30.47|29.6|30.04|153200
1287474|1076|GMLP|2013-12-31|30.45|30.5|30.13|30.25|171100
1287475|1076|GMLP|2013-12-30|30.22|30.8|30.1|30.5|336900
1287476|1076|GMLP|2013-12-27|30.2|30.57|29.91|30.56|293700
1287477|1076|GMLP|2013-12-26|29.8|30.27|29.77|30.11|416200
1287478|1076|GMLP|2013-12-24|29.85|29.87|29.55|29.84|159900
1287479|1076|GMLP|2013-12-23|29.61|29.84|29.18|29.78|414800
1287480|1076|GMLP|2013-12-20|28.7|29.61|28.7|29.61|670000
1287481|1076|GMLP|2013-12-19|28.98|29.15|28.57|28.84|205400
1287482|1076|GMLP|2013-12-18|28.81|29.07|28.35|29.05|214200
1287483|1076|GMLP|2013-12-17|28.79|28.85|28.36|28.62|180000
1287484|1076|GMLP|2013-12-16|28.5|28.7|28.31|28.67|448000
1287485|1076|GMLP|2013-12-13|28.53|28.86|28.06|28.32|715300
1287486|1076|GMLP|2013-12-12|28.07|28.75|27.55|28.65|546000
1287487|1076|GMLP|2013-12-11|28.83|28.86|27.55|28.21|756100
1287488|1076|GMLP|2013-12-10|28.59|28.9|28.5|28.76|578800
1287489|1076|GMLP|2013-12-09|29.25|29.25|28.82|28.93|654500
1287490|1076|GMLP|2013-12-06|29.04|29.27|28.8|29.02|3015500
1287491|1076|GMLP|2013-12-05|30.97|31.23|30.75|30.94|36900
1287492|1076|GMLP|2013-12-04|31.63|31.81|30.81|30.93|49200
1287493|1076|GMLP|2013-12-03|31.6|31.84|31.44|31.79|92500
1287494|1076|GMLP|2013-12-02|31.97|31.97|31.56|31.74|79300
1273497|1059|LAND|2013-12-12|16.02|16.29|16.02|16.2|31200
1273498|1059|LAND|2013-12-11|16.32|16.44|16.15|16.32|19400
1273499|1059|LAND|2013-12-10|16.47|16.59|16.07|16.31|29300
1273500|1059|LAND|2013-12-09|16.27|16.48|16.25|16.45|47800
1273501|1059|LAND|2013-12-06|16.12|16.25|16.12|16.19|16200
1273502|1059|LAND|2013-12-05|16.3|16.38|16.04|16.09|12100
1273503|1059|LAND|2013-12-04|16.42|16.42|16|16.3|48200
1273504|1059|LAND|2013-12-03|16.2|16.33|16.07|16.33|10700
1273505|1059|LAND|2013-12-02|16.4|16.49|16.1|16.3|36100
1291721|1080|GOOG|2014-01-17|1156.85|1160.63|1144.2|1150.53|2701300
1291722|1080|GOOG|2014-01-16|1149.1|1157.93|1148|1156.22|1683900
1291723|1080|GOOG|2014-01-15|1152.99|1155|1143.79|1148.62|1950200
1291724|1080|GOOG|2014-01-14|1137.95|1151|1128.09|1149.4|2482600
1291725|1080|GOOG|2014-01-13|1126.47|1146.91|1117.17|1122.98|2418900
1291726|1080|GOOG|2014-01-10|1139.08|1139.08|1122.25|1130.18|2143500
1291727|1080|GOOG|2014-01-09|1143.44|1144.22|1125.56|1130.24|2084500
1291728|1080|GOOG|2014-01-08|1146|1147.32|1133.29|1141.23|2242500
1291729|1080|GOOG|2014-01-07|1125|1139.69|1121.16|1138.86|2552600
1291730|1080|GOOG|2014-01-06|1113.01|1118.86|1106.44|1117.32|1769300
1291731|1080|GOOG|2014-01-03|1115|1116.93|1104.93|1105|1666700
1291732|1080|GOOG|2014-01-02|1115.46|1117.75|1108.26|1113.12|1821400
1291733|1080|GOOG|2013-12-31|1112.24|1121|1106.26|1120.71|1357900
1291734|1080|GOOG|2013-12-30|1120.34|1120.5|1109.02|1109.46|1236100
1291735|1080|GOOG|2013-12-27|1120|1120.28|1112.94|1118.4|1569700
1291736|1080|GOOG|2013-12-26|1114.01|1119|1108.69|1117.46|1337800
1291737|1080|GOOG|2013-12-24|1114.97|1115.24|1108.1|1111.84|734200
1291738|1080|GOOG|2013-12-23|1107.84|1115.8|1105.12|1115.1|1721600
1291739|1080|GOOG|2013-12-20|1088.3|1101.17|1088|1100.62|3261600
1291740|1080|GOOG|2013-12-19|1080.77|1091.99|1079.08|1086.22|1665700
1291741|1080|GOOG|2013-12-18|1071.85|1084.95|1059.04|1084.75|2210300
1291742|1080|GOOG|2013-12-17|1072.82|1080.76|1068.38|1069.86|1535700
1291743|1080|GOOG|2013-12-16|1064|1074.69|1062.01|1072.98|1602000
1291744|1080|GOOG|2013-12-13|1075.4|1076.29|1057.89|1060.79|2162400
1291745|1080|GOOG|2013-12-12|1079.57|1082.94|1069|1069.96|1595900
1291746|1080|GOOG|2013-12-11|1087.4|1091.32|1075.17|1077.29|1695800
1291747|1080|GOOG|2013-12-10|1076.15|1092.31|1075.65|1084.66|1853900
1291748|1080|GOOG|2013-12-09|1070.99|1082.31|1068.02|1078.14|1482600
1291749|1080|GOOG|2013-12-06|1069.79|1070|1060.08|1069.87|1428800
1291750|1080|GOOG|2013-12-05|1057.2|1059.66|1051.09|1057.34|1133700
1291751|1080|GOOG|2013-12-04|1051.37|1063.98|1050|1058.18|1191600
1291752|1080|GOOG|2013-12-03|1050.95|1063.44|1049.02|1053.26|1676100
1291753|1080|GOOG|2013-12-02|1063.51|1066.35|1050.76|1054.48|1373200
1282267|1069|GAI|2014-01-17|6.6|6.65|6.54|6.6|4500
1282268|1069|GAI|2014-01-16|6.9|6.9|6.56|6.62|3400
1282269|1069|GAI|2014-01-15|6.97|7.04|6.81|6.9|1700
1282270|1069|GAI|2014-01-14|7.15|7.15|6.8|7.11|8100
1282271|1069|GAI|2014-01-13|7.15|7.18|7.15|7.15|1500
1282272|1069|GAI|2014-01-10|7.1|7.34|7.1|7.1|900
1282273|1069|GAI|2014-01-09|7.15|7.24|7.15|7.15|3500
1282274|1069|GAI|2014-01-08|7.26|7.27|7.2|7.21|5800
1282275|1069|GAI|2014-01-07|7.21|7.59|7.15|7.31|12800
1282276|1069|GAI|2014-01-06|6.74|7.37|6.74|7.2|31500
1282277|1069|GAI|2014-01-03|6.5|7.23|6.5|6.87|27300
1282278|1069|GAI|2014-01-02|6.38|6.49|6.31|6.49|2000
1282279|1069|GAI|2013-12-31|6.21|6.35|6.2|6.33|9900
1282280|1069|GAI|2013-12-30|6.3|6.37|6.16|6.3|24300
1282281|1069|GAI|2013-12-27|6.52|6.75|6.15|6.3|14300
1282282|1069|GAI|2013-12-26|6.51|6.53|6.51|6.51|2600
1282283|1069|GAI|2013-12-24|6.54|6.54|6.5|6.5|1500
1282284|1069|GAI|2013-12-23|6.45|6.78|6.36|6.51|3000
1282285|1069|GAI|2013-12-20|6.51|6.51|6.48|6.49|2000
1282286|1069|GAI|2013-12-19|6.52|6.52|6.33|6.46|5500
1282287|1069|GAI|2013-12-18|6.45|6.78|6.43|6.5|1500
1282288|1069|GAI|2013-12-17|6.65|6.65|6.4|6.4|8500
1282289|1069|GAI|2013-12-16|6.74|6.75|6.62|6.62|8300
1282290|1069|GAI|2013-12-13|7.02|7.02|6.65|6.98|4300
1282291|1069|GAI|2013-12-12|7.18|7.18|7.18|7.18|500
1282292|1069|GAI|2013-12-11|7.12|7.12|7.12|7.12|0
1282293|1069|GAI|2013-12-10|7|7.12|6.99|7.12|1600
1282294|1069|GAI|2013-12-09|6.97|6.97|6.97|6.97|200
1282295|1069|GAI|2013-12-06|6.6|7.49|6.6|6.91|22900
1282296|1069|GAI|2013-12-05|6.45|6.75|6.45|6.61|4300
1282297|1069|GAI|2013-12-04|6.35|6.5|6.35|6.5|5400
1282298|1069|GAI|2013-12-03|6.17|6.3|6.17|6.3|600
1282299|1069|GAI|2013-12-02|6.2|6.27|6.11|6.22|9800
1301725|1088|GCBC|2014-01-17|25.34|25.34|25.33|25.33|400
1301726|1088|GCBC|2014-01-16|25.33|25.33|25.33|25.33|300
1301727|1088|GCBC|2014-01-15|25.33|25.33|25.33|25.33|0
1257812|1044|GIGM|2014-01-02|0.99|1|0.99|1|20000
1257813|1044|GIGM|2013-12-31|0.99|1|0.99|1|83600
1257814|1044|GIGM|2013-12-30|0.99|1.02|0.99|0.99|145500
1257815|1044|GIGM|2013-12-27|1|1|0.99|0.99|55300
1257816|1044|GIGM|2013-12-26|0.99|1|0.99|0.99|54600
1257817|1044|GIGM|2013-12-24|0.99|1|0.99|0.99|49900
1257818|1044|GIGM|2013-12-23|0.99|1|0.99|0.99|57700
1257819|1044|GIGM|2013-12-20|0.98|1|0.98|1|59700
1257820|1044|GIGM|2013-12-19|0.96|0.99|0.96|0.99|71100
1257821|1044|GIGM|2013-12-18|0.97|0.97|0.94|0.96|65100
1257822|1044|GIGM|2013-12-17|0.96|0.99|0.96|0.97|37200
1257823|1044|GIGM|2013-12-16|1|1|0.99|0.99|30100
1257824|1044|GIGM|2013-12-13|0.96|0.99|0.96|0.97|17800
1257825|1044|GIGM|2013-12-12|1.01|1.01|0.96|0.96|110900
1257826|1044|GIGM|2013-12-11|1|1.02|0.99|1.01|21400
1257827|1044|GIGM|2013-12-10|1.01|1.02|1.01|1.02|44500
1257828|1044|GIGM|2013-12-09|1|1.01|0.98|1|41800
1257829|1044|GIGM|2013-12-06|0.99|1.01|0.99|1|39000
1257830|1044|GIGM|2013-12-05|0.98|1|0.98|1|8200
1257831|1044|GIGM|2013-12-04|1.02|1.02|0.98|0.98|53600
1257832|1044|GIGM|2013-12-03|1.01|1.02|1.01|1.02|20600
1257833|1044|GIGM|2013-12-02|0.99|1.01|0.99|1|13900
1245903|1034|GENT|2014-01-17|56.96|57|56.92|56.97|1324100
1245904|1034|GENT|2014-01-16|56.96|56.99|56.95|56.99|90500
1245905|1034|GENT|2014-01-15|56.95|56.97|56.95|56.96|93100
1245906|1034|GENT|2014-01-14|56.95|56.98|56.92|56.98|410700
1245907|1034|GENT|2014-01-13|56.93|56.96|56.93|56.95|253500
1245908|1034|GENT|2014-01-10|56.94|56.98|56.92|56.94|395300
1245909|1034|GENT|2014-01-09|57|57.07|56.95|56.95|265900
1245910|1034|GENT|2014-01-08|56.96|57.13|56.96|57|281800
1245911|1034|GENT|2014-01-07|56.97|57.2|56.96|57.09|258100
1245912|1034|GENT|2014-01-06|56.95|57.1|56.95|57.09|214000
1245913|1034|GENT|2014-01-03|57.02|57.19|56.98|57|96100
1245914|1034|GENT|2014-01-02|57.1|57.2|56.95|57.06|417500
1245915|1034|GENT|2013-12-31|57.18|57.68|57|57.1|304100
1245916|1034|GENT|2013-12-30|57.04|57.69|56.97|57.13|149700
1245917|1034|GENT|2013-12-27|57.75|57.82|57.05|57.17|271100
1245918|1034|GENT|2013-12-26|58|58|57.63|57.72|158900
1245919|1034|GENT|2013-12-24|57.61|57.9|57.56|57.75|218100
1245920|1034|GENT|2013-12-23|57.16|57.95|57.12|57.9|621900
1245921|1034|GENT|2013-12-20|57|58|56.97|57.22|3082800
1245922|1034|GENT|2013-12-19|57.3|57.3|54.82|55.65|129100
1245923|1034|GENT|2013-12-18|55|58|53.6|56.95|79100
1245924|1034|GENT|2013-12-17|55.39|55.69|52.75|54.99|85500
1245925|1034|GENT|2013-12-16|58.58|58.68|54.51|55.61|77800
1245926|1034|GENT|2013-12-13|53.4|57.4|53.1|56.9|112700
1245927|1034|GENT|2013-12-12|54.48|56.25|53.5|54.7|77400
1245928|1034|GENT|2013-12-11|57.63|58.08|53.25|54.31|149000
1245929|1034|GENT|2013-12-10|57.76|58.6|56.35|56.79|107500
1245930|1034|GENT|2013-12-09|52.7|59.25|52.51|57.1|245900
1245931|1034|GENT|2013-12-06|52.2|52.2|50.54|50.82|84900
1245932|1034|GENT|2013-12-05|53.44|54|50.54|52.04|76700
1245933|1034|GENT|2013-12-04|53.95|54|52.92|53.2|72300
1245934|1034|GENT|2013-12-03|52.41|54|52|53.87|86000
1245935|1034|GENT|2013-12-02|54.74|55.92|52.05|52.8|108100
1268249|1053|GOOD|2014-01-17|18.36|18.55|18.28|18.43|75100
1268250|1053|GOOD|2014-01-16|18.45|18.59|18.32|18.56|88000
1268251|1053|GOOD|2014-01-15|18.35|18.45|18.26|18.41|63500
1268252|1053|GOOD|2014-01-14|18.41|18.48|18.27|18.37|105700
1268253|1053|GOOD|2014-01-13|18.44|18.45|18.27|18.41|64900
1268254|1053|GOOD|2014-01-10|18.35|18.44|18.26|18.4|61400
1268255|1053|GOOD|2014-01-09|18.34|18.34|18.22|18.3|45900
1268256|1053|GOOD|2014-01-08|18.27|18.35|18.1|18.23|61100
1268257|1053|GOOD|2014-01-07|18.17|18.38|18.05|18.3|83400
1268258|1053|GOOD|2014-01-06|18.16|18.35|18.01|18.15|83500
1268259|1053|GOOD|2014-01-03|17.94|18.2|17.94|18.14|106100
1268260|1053|GOOD|2014-01-02|17.99|18.03|17.82|17.94|105400
1268261|1053|GOOD|2013-12-31|17.83|18.1|17.83|17.97|109800
1268262|1053|GOOD|2013-12-30|17.98|18.05|17.83|17.86|80000
1268263|1053|GOOD|2013-12-27|18.07|18.1|17.92|18.07|68400
1268264|1053|GOOD|2013-12-26|17.97|18.23|17.95|18.06|79000
1268265|1053|GOOD|2013-12-24|17.87|17.99|17.87|17.91|26900
1268266|1053|GOOD|2013-12-23|18|18.1|17.8|17.92|58000
1268267|1053|GOOD|2013-12-20|17.61|17.96|17.52|17.96|349500
1268268|1053|GOOD|2013-12-19|17.7|17.7|17.3|17.52|105100
1268269|1053|GOOD|2013-12-18|17.59|17.75|17.4|17.7|116900
1268270|1053|GOOD|2013-12-17|17.61|17.71|17.52|17.65|52600
1268271|1053|GOOD|2013-12-16|17.34|17.75|17.31|17.68|118700
1301728|1088|GCBC|2014-01-14|25.33|25.33|25.33|25.33|0
1301729|1088|GCBC|2014-01-13|25.33|25.33|25.33|25.33|0
1301730|1088|GCBC|2014-01-10|25.33|25.33|25.33|25.33|0
1301731|1088|GCBC|2014-01-09|25.26|25.87|25.25|25.33|1300
1301732|1088|GCBC|2014-01-08|26.25|26.25|26.25|26.25|0
1301733|1088|GCBC|2014-01-07|26.25|26.25|26.25|26.25|0
1301734|1088|GCBC|2014-01-06|25.88|27.28|25.02|26.25|2300
1301735|1088|GCBC|2014-01-03|25.55|25.55|25.55|25.55|0
1301736|1088|GCBC|2014-01-02|25.55|25.55|25.55|25.55|500
1301737|1088|GCBC|2013-12-31|26|26|26|26|0
1301738|1088|GCBC|2013-12-30|26|26|26|26|0
1301739|1088|GCBC|2013-12-27|26|26|26|26|0
1301740|1088|GCBC|2013-12-26|26|26|26|26|0
1301741|1088|GCBC|2013-12-24|25.55|26|25.55|26|1200
1301742|1088|GCBC|2013-12-23|25.65|26.04|25.65|25.73|1400
1301743|1088|GCBC|2013-12-20|26|27|26|27|500
1301744|1088|GCBC|2013-12-19|25.91|25.91|25.91|25.91|0
1301745|1088|GCBC|2013-12-18|25.91|25.91|25.91|25.91|0
1301746|1088|GCBC|2013-12-17|26|26|25.91|25.91|1000
1301747|1088|GCBC|2013-12-16|26.04|26.15|26|26|1600
1301748|1088|GCBC|2013-12-13|25.91|25.91|25.91|25.91|0
1301749|1088|GCBC|2013-12-12|25.91|25.91|25.91|25.91|0
1301750|1088|GCBC|2013-12-11|25.91|25.91|25.91|25.91|0
1301751|1088|GCBC|2013-12-10|25.91|25.91|25.91|25.91|0
1301752|1088|GCBC|2013-12-09|26.81|27.99|25.75|25.91|2300
1301753|1088|GCBC|2013-12-06|25.84|25.84|25.84|25.84|100
1301754|1088|GCBC|2013-12-05|26.6|26.6|26.6|26.6|300
1301755|1088|GCBC|2013-12-04|26.76|27.45|26|27.45|700
1301756|1088|GCBC|2013-12-03|25.56|25.94|25.55|25.94|1800
1301757|1088|GCBC|2013-12-02|25.75|25.75|25.55|25.75|1700
1322932|1107|GWPH|2014-01-17|48.26|49.55|45.78|48.39|193500
1322933|1107|GWPH|2014-01-16|49.8|51.09|46.53|48.69|237600
1322934|1107|GWPH|2014-01-15|51.49|51.73|50.15|51|181200
1322935|1107|GWPH|2014-01-14|51.75|52.4|50.03|51|211400
1322936|1107|GWPH|2014-01-13|49.69|52.15|48.28|49.73|495100
1322937|1107|GWPH|2014-01-10|46.23|49.88|45|48.94|565000
1322938|1107|GWPH|2014-01-09|40.5|48.95|40|47|2152300
1322939|1107|GWPH|2014-01-08|38.02|38.75|36.34|38.06|218200
1322940|1107|GWPH|2014-01-07|37.5|40.67|37.2|38.2|265800
1322941|1107|GWPH|2014-01-06|40|40.48|38|38.39|66100
1322942|1107|GWPH|2014-01-03|39.44|40.76|38.64|40.43|71100
1322943|1107|GWPH|2014-01-02|43.59|43.59|40.01|40.58|79700
1322944|1107|GWPH|2013-12-31|41|43.1|41|41.54|72600
1322945|1107|GWPH|2013-12-30|38.24|40.39|37.45|40.39|86500
1322946|1107|GWPH|2013-12-27|36.96|37.87|36.34|37.75|62200
1322947|1107|GWPH|2013-12-26|35.82|36.79|35.59|36.77|25600
1322948|1107|GWPH|2013-12-24|36.49|36.77|35.07|35.89|25500
1322949|1107|GWPH|2013-12-23|34.53|36.4|34.53|36.14|80300
1322950|1107|GWPH|2013-12-20|31.99|34.5|31.05|34.24|122200
1322951|1107|GWPH|2013-12-19|33.37|33.37|32.5|32.7|11800
1322952|1107|GWPH|2013-12-18|33.39|33.39|32.12|33.2|22300
1322953|1107|GWPH|2013-12-17|33.31|33.8|32.53|33.41|36500
1322954|1107|GWPH|2013-12-16|32.7|33.45|32.12|33.1|34300
1322955|1107|GWPH|2013-12-13|31.01|32.9|30.25|32.11|53000
1322956|1107|GWPH|2013-12-12|30.96|31.18|30.11|30.91|51600
1322957|1107|GWPH|2013-12-11|31.28|33.89|30.26|30.56|117000
1322958|1107|GWPH|2013-12-10|30.78|31.19|30.29|30.95|44200
1322959|1107|GWPH|2013-12-09|31.02|31.18|30.5|31.01|55100
1322960|1107|GWPH|2013-12-06|31.27|31.5|30.64|31.13|48300
1322961|1107|GWPH|2013-12-05|31.95|32.74|31|31.41|48800
1322962|1107|GWPH|2013-12-04|33.05|33.05|31.3|32.24|108800
1322963|1107|GWPH|2013-12-03|34.78|34.9|32.33|32.85|61500
1322964|1107|GWPH|2013-12-02|36.49|36.49|34.61|34.9|73300
1286156|1075|GLNG|2014-01-17|36.6|37.61|36.41|37.4|1080600
1286157|1075|GLNG|2014-01-16|35.22|36.55|35.21|36.49|2326500
1286158|1075|GLNG|2014-01-15|35.43|35.83|35.25|35.47|434800
1286159|1075|GLNG|2014-01-14|35.81|36.06|35.12|35.45|890200
1286160|1075|GLNG|2014-01-13|36.13|36.58|35.5|35.62|567800
1286161|1075|GLNG|2014-01-10|36.02|36.58|35.84|36.37|674600
1286162|1075|GLNG|2014-01-09|36.72|36.98|35.87|35.96|484000
1286163|1075|GLNG|2014-01-08|36.37|36.99|36.26|36.61|543700
1286164|1075|GLNG|2014-01-07|36.09|36.53|35.69|36.5|455300
1286165|1075|GLNG|2014-01-06|36.54|36.57|35.56|35.74|616200
1286166|1075|GLNG|2014-01-03|35.98|36.57|35.91|36.37|473100
1286167|1075|GLNG|2014-01-02|36.21|36.23|35.23|35.71|529300
1286168|1075|GLNG|2013-12-31|36.1|36.44|35.53|36.29|663900
1286169|1075|GLNG|2013-12-30|36.02|36.32|35.83|36.13|392800
1286170|1075|GLNG|2013-12-27|36.03|36.09|35.42|36.04|317400
1310776|1097|GSVC|2014-01-17|13.15|13.45|12.91|12.98|347200
1310777|1097|GSVC|2014-01-16|13.06|13.3|13|13.1|367900
1310778|1097|GSVC|2014-01-15|12.76|13.17|12.76|13.06|539400
1310779|1097|GSVC|2014-01-14|12.64|12.76|12.51|12.69|230600
1310780|1097|GSVC|2014-01-13|12.61|12.89|12.45|12.65|361500
1310781|1097|GSVC|2014-01-10|12.22|12.63|12.22|12.58|510300
1310782|1097|GSVC|2014-01-09|12.11|12.23|12.01|12.2|302900
1310783|1097|GSVC|2014-01-08|12.1|12.1|11.89|12.07|305000
1310784|1097|GSVC|2014-01-07|11.95|12.49|11.85|12.11|603000
1310785|1097|GSVC|2014-01-06|12.07|12.15|11.87|11.9|276200
1310786|1097|GSVC|2014-01-03|12.11|12.28|12|12.19|286500
1310787|1097|GSVC|2014-01-02|12|12.29|11.78|12.03|476300
1310788|1097|GSVC|2013-12-31|11.59|12.18|11.57|12.09|463500
1310789|1097|GSVC|2013-12-30|11.85|11.9|11.53|11.58|924200
1310790|1097|GSVC|2013-12-27|12.65|12.85|12.22|12.24|938400
1310791|1097|GSVC|2013-12-26|12.55|12.94|12.5|12.71|704800
1310792|1097|GSVC|2013-12-24|11.72|12.55|11.68|12.5|860600
1310793|1097|GSVC|2013-12-23|11.53|12.02|11.37|11.68|1491900
1310794|1097|GSVC|2013-12-20|11.04|11.32|10.9|11.21|578600
1310795|1097|GSVC|2013-12-19|11.07|11.28|11.03|11.19|308500
1310796|1097|GSVC|2013-12-18|11.32|11.33|11.04|11.16|309000
1310797|1097|GSVC|2013-12-17|11.15|11.3|11.01|11.27|438000
1310798|1097|GSVC|2013-12-16|11.42|11.65|11.03|11.11|638400
1310799|1097|GSVC|2013-12-13|11.28|11.6|11.19|11.4|429200
1310800|1097|GSVC|2013-12-12|11.18|11.37|10.95|11.18|321600
1310801|1097|GSVC|2013-12-11|11.44|11.44|11.05|11.14|554200
1310802|1097|GSVC|2013-12-10|10.62|11.5|10.6|11.46|1056800
1310803|1097|GSVC|2013-12-09|10.45|10.75|10.34|10.64|498600
1310804|1097|GSVC|2013-12-06|10.59|10.6|10.2|10.3|537900
1310805|1097|GSVC|2013-12-05|10.52|10.64|10.41|10.51|285700
1310806|1097|GSVC|2013-12-04|10.23|10.75|10.16|10.63|462600
1310807|1097|GSVC|2013-12-03|10.23|10.46|10.15|10.34|372700
1310808|1097|GSVC|2013-12-02|10.6|10.72|10.12|10.3|1071700
1299113|1086|GMCR|2014-01-17|79.75|81.48|78.86|78.96|2233900
1299114|1086|GMCR|2014-01-16|79|80.5|78.75|80.09|1738900
1299115|1086|GMCR|2014-01-15|80.3|80.4|78.58|79.1|1942200
1299116|1086|GMCR|2014-01-14|79.57|80.75|78.43|80.35|1824300
1299117|1086|GMCR|2014-01-13|80.59|81.22|78.35|79.41|3067300
1299118|1086|GMCR|2014-01-10|80.6|80.96|80.1|80.76|1970700
1299119|1086|GMCR|2014-01-09|81.16|81.23|79.48|80.69|2611500
1299120|1086|GMCR|2014-01-08|79.55|81|79.09|80.59|3251500
1299121|1086|GMCR|2014-01-07|77.42|80.28|77.25|79.69|3967300
1299122|1086|GMCR|2014-01-06|76.01|77.45|75.92|76.95|3146100
1299123|1086|GMCR|2014-01-03|74.58|75.85|74.25|75.75|2348500
1299124|1086|GMCR|2014-01-02|75.49|75.51|73.29|74.63|2241700
1299125|1086|GMCR|2013-12-31|75.44|76.19|75.04|75.54|1652500
1299126|1086|GMCR|2013-12-30|74.98|76.14|74.22|75.43|1881300
1299127|1086|GMCR|2013-12-27|75.95|76.39|74.63|74.83|1222800
1299128|1086|GMCR|2013-12-26|75.03|76.3|74.84|75.81|2184200
1299129|1086|GMCR|2013-12-24|74.79|75.33|74.28|74.84|1037700
1299130|1086|GMCR|2013-12-23|77.5|77.58|73.71|74.95|3494700
1299131|1086|GMCR|2013-12-20|76.52|77.48|76.51|77.25|3851800
1299132|1086|GMCR|2013-12-19|75.68|76.41|75.01|76.25|3539600
1299133|1086|GMCR|2013-12-18|74.75|76.19|73.75|76.16|3422600
1299134|1086|GMCR|2013-12-17|73.94|74.88|72.82|74.72|3169800
1299135|1086|GMCR|2013-12-16|73.26|74.65|73.02|74.13|3127600
1299136|1086|GMCR|2013-12-13|71.37|73.62|70.92|72.66|2413500
1299137|1086|GMCR|2013-12-12|72.02|72.81|70.48|71.28|1908300
1299138|1086|GMCR|2013-12-11|73.57|74.16|71.95|72.11|2981900
1299139|1086|GMCR|2013-12-10|71.56|74|71.51|72.95|3392000
1299140|1086|GMCR|2013-12-09|71.74|72.7|70.56|71.81|2186600
1299141|1086|GMCR|2013-12-06|70.5|71.53|69.75|71.3|2854700
1299142|1086|GMCR|2013-12-05|70.31|70.94|68.75|69.33|2438000
1299143|1086|GMCR|2013-12-04|68.19|70.66|68.19|70.05|2989800
1299144|1086|GMCR|2013-12-03|68|69.61|68|68.41|2721500
1299145|1086|GMCR|2013-12-02|67.8|68.88|66.8|68.06|2950000
1320320|1105|GURE|2014-01-17|2.4|2.65|2.38|2.57|424600
1320321|1105|GURE|2014-01-16|2.37|2.41|2.35|2.4|113800
1320322|1105|GURE|2014-01-15|2.36|2.38|2.32|2.36|66600
1320323|1105|GURE|2014-01-14|2.4|2.4|2.29|2.34|135500
1320324|1105|GURE|2014-01-13|2.38|2.4|2.33|2.38|227600
1320325|1105|GURE|2014-01-10|2.4|2.54|2.34|2.4|596200
1320326|1105|GURE|2014-01-09|2.35|2.38|2.29|2.37|75700
1320327|1105|GURE|2014-01-08|2.31|2.38|2.29|2.34|82400
1320328|1105|GURE|2014-01-07|2.37|2.39|2.29|2.31|193400
1320329|1105|GURE|2014-01-06|2.32|2.41|2.32|2.39|122700
1320330|1105|GURE|2014-01-03|2.44|2.48|2.3|2.35|383400
1320331|1105|GURE|2014-01-02|2.36|2.47|2.33|2.42|324500
1304350|1090|GRIF|2013-12-30|33.7|33.72|33.09|33.29|10400
1304351|1090|GRIF|2013-12-27|33.6|34.16|33.16|33.53|22000
1304352|1090|GRIF|2013-12-26|33.99|34|33.55|33.55|1600
1304353|1090|GRIF|2013-12-24|34.36|34.36|34.16|34.16|700
1304354|1090|GRIF|2013-12-23|33.83|34.4|33.59|34.31|9700
1304355|1090|GRIF|2013-12-20|32.79|33.97|32.25|33.97|43100
1304356|1090|GRIF|2013-12-19|32.34|33.09|32.22|32.84|12800
1304357|1090|GRIF|2013-12-18|32.41|32.86|31.81|32.79|19000
1304358|1090|GRIF|2013-12-17|32.8|32.8|32.5|32.51|2800
1304359|1090|GRIF|2013-12-16|31.91|33.15|31.36|32.8|20600
1304360|1090|GRIF|2013-12-13|31.63|32.18|30.74|31.8|23200
1304361|1090|GRIF|2013-12-12|31.58|31.69|31.4|31.69|4100
1304362|1090|GRIF|2013-12-11|31.58|31.93|31.58|31.58|2300
1304363|1090|GRIF|2013-12-10|32.72|32.82|31.37|31.82|27400
1304364|1090|GRIF|2013-12-09|33.01|33.19|32.73|32.83|4400
1304365|1090|GRIF|2013-12-06|32.98|33.04|32.8|33.03|1000
1304366|1090|GRIF|2013-12-05|32.78|32.92|32.72|32.85|5400
1304367|1090|GRIF|2013-12-04|32.88|32.88|32.82|32.82|900
1304368|1090|GRIF|2013-12-03|32.75|33.19|32.75|32.99|7300
1304369|1090|GRIF|2013-12-02|32.83|32.88|32.75|32.75|2900
1272167|1057|GAIN|2014-01-17|8.13|8.19|8.06|8.09|147800
1272168|1057|GAIN|2014-01-16|8.12|8.2|8.12|8.15|179200
1272169|1057|GAIN|2014-01-15|8.12|8.19|8.1|8.14|156000
1272170|1057|GAIN|2014-01-14|8.07|8.14|8.04|8.1|175600
1272171|1057|GAIN|2014-01-13|8.07|8.11|8.01|8.04|183200
1272172|1057|GAIN|2014-01-10|8.09|8.12|8.03|8.05|158500
1272173|1057|GAIN|2014-01-09|8.12|8.12|8.02|8.06|363900
1272174|1057|GAIN|2014-01-08|7.93|8.06|7.91|8.05|322400
1272175|1057|GAIN|2014-01-07|8.05|8.09|7.86|7.89|328500
1272176|1057|GAIN|2014-01-06|8.08|8.08|8|8.04|250100
1272177|1057|GAIN|2014-01-03|8.03|8.03|7.99|8.02|166700
1272178|1057|GAIN|2014-01-02|8.08|8.09|7.99|8.04|287300
1272179|1057|GAIN|2013-12-31|7.96|8.06|7.9|8.06|398500
1272180|1057|GAIN|2013-12-30|7.92|7.99|7.9|7.92|286500
1272181|1057|GAIN|2013-12-27|7.9|7.91|7.82|7.88|137400
1272182|1057|GAIN|2013-12-26|7.78|7.9|7.78|7.86|237500
1272183|1057|GAIN|2013-12-24|7.74|7.82|7.74|7.8|132900
1272184|1057|GAIN|2013-12-23|7.67|7.8|7.67|7.75|266700
1272185|1057|GAIN|2013-12-20|7.76|7.76|7.67|7.67|559200
1272186|1057|GAIN|2013-12-19|7.77|7.77|7.7|7.72|173700
1272187|1057|GAIN|2013-12-18|7.76|7.88|7.72|7.76|398600
1272188|1057|GAIN|2013-12-17|7.76|7.76|7.71|7.75|189100
1272189|1057|GAIN|2013-12-16|7.72|7.76|7.67|7.74|275600
1272190|1057|GAIN|2013-12-13|7.58|7.71|7.5|7.65|244100
1272191|1057|GAIN|2013-12-12|7.51|7.6|7.51|7.59|265300
1272192|1057|GAIN|2013-12-11|7.59|7.59|7.51|7.54|165600
1272193|1057|GAIN|2013-12-10|7.54|7.55|7.48|7.55|220000
1272194|1057|GAIN|2013-12-09|7.5|7.55|7.48|7.53|236800
1272195|1057|GAIN|2013-12-06|7.63|7.63|7.52|7.53|264300
1272196|1057|GAIN|2013-12-05|7.54|7.56|7.51|7.55|281300
1272197|1057|GAIN|2013-12-04|7.54|7.59|7.51|7.54|177400
1272198|1057|GAIN|2013-12-03|7.59|7.6|7.52|7.56|417100
1272199|1057|GAIN|2013-12-02|7.64|7.68|7.52|7.59|799900
1273719|1060|GLCH|2014-01-17|10.85|10.9|10.6|10.9|6200
1273720|1060|GLCH|2014-01-16|10.76|10.9|10.76|10.84|7500
1273721|1060|GLCH|2014-01-15|10.92|10.92|10.81|10.9|6700
1273722|1060|GLCH|2014-01-14|10.74|10.88|10.74|10.82|7600
1273723|1060|GLCH|2014-01-13|10.73|10.85|10.63|10.63|2300
1273724|1060|GLCH|2014-01-10|10.77|10.77|10.66|10.69|5400
1273725|1060|GLCH|2014-01-09|10.71|10.71|10.69|10.71|1900
1273726|1060|GLCH|2014-01-08|10.66|10.9|10.66|10.81|4400
1273727|1060|GLCH|2014-01-07|10.31|10.72|10.31|10.66|23000
1273728|1060|GLCH|2014-01-06|10.41|10.43|10.29|10.38|7900
1273729|1060|GLCH|2014-01-03|10.35|10.59|10.35|10.41|1000
1273730|1060|GLCH|2014-01-02|10.38|10.38|10.27|10.27|600
1273731|1060|GLCH|2013-12-31|10.04|10.5|10.04|10.39|18000
1273732|1060|GLCH|2013-12-30|10.06|10.14|10.06|10.12|12400
1273733|1060|GLCH|2013-12-27|10.12|10.2|10.01|10.1|15100
1273734|1060|GLCH|2013-12-26|10.07|10.19|9.94|10|32300
1273735|1060|GLCH|2013-12-24|10.23|10.26|10.14|10.22|6700
1273736|1060|GLCH|2013-12-23|10.18|10.97|10.18|10.3|57100
1273737|1060|GLCH|2013-12-20|10.01|10.25|10.01|10.25|31300
1273738|1060|GLCH|2013-12-19|10.21|10.3|9.95|10.13|29600
1273739|1060|GLCH|2013-12-18|10.12|10.32|10.1|10.19|8400
1273740|1060|GLCH|2013-12-17|10.3|10.33|10.15|10.15|12300
1273741|1060|GLCH|2013-12-16|10.26|10.39|10.26|10.29|7300
1273742|1060|GLCH|2013-12-13|10.41|10.41|10.11|10.21|24900
1273743|1060|GLCH|2013-12-12|10.5|10.56|10.41|10.41|12600
1286171|1075|GLNG|2013-12-26|36.64|36.64|35.66|35.8|335100
1286172|1075|GLNG|2013-12-24|35.9|36.43|35.76|36.34|221600
1286173|1075|GLNG|2013-12-23|35.33|35.96|35.13|35.74|822200
1286174|1075|GLNG|2013-12-20|34.43|35.38|34.17|35.15|1114900
1286175|1075|GLNG|2013-12-19|34.01|34.33|33.89|34.26|864600
1286176|1075|GLNG|2013-12-18|34.06|34.64|33.69|34.35|962100
1286177|1075|GLNG|2013-12-17|33.54|34.03|33.07|33.98|1561600
1286178|1075|GLNG|2013-12-16|34.3|34.52|33.29|33.54|917900
1286179|1075|GLNG|2013-12-13|34.21|34.38|33.83|34.19|773200
1286180|1075|GLNG|2013-12-12|33.83|34.53|33.5|34.29|872600
1286181|1075|GLNG|2013-12-11|34.62|34.76|33.77|33.93|930500
1286182|1075|GLNG|2013-12-10|35.86|35.86|34.16|34.75|1223900
1286183|1075|GLNG|2013-12-09|35.99|36.03|35.56|35.69|634100
1286184|1075|GLNG|2013-12-06|36.25|36.5|35.7|35.8|875300
1286185|1075|GLNG|2013-12-05|35.6|36.08|35.01|36.02|588500
1286186|1075|GLNG|2013-12-04|35.47|35.68|34.34|35.51|838200
1286187|1075|GLNG|2013-12-03|35.98|36.08|35.47|35.89|723200
1286188|1075|GLNG|2013-12-02|36.38|36.71|35.78|35.8|713500
1288161|1077|GLDC|2014-01-17|4.03|4.08|3.95|4|4700
1288162|1077|GLDC|2014-01-16|3.96|4.07|3.94|4.07|7600
1288163|1077|GLDC|2014-01-15|3.93|4.03|3.93|4.03|3200
1288164|1077|GLDC|2014-01-14|3.98|4.05|3.98|4.04|1400
1288165|1077|GLDC|2014-01-13|4.11|4.11|4.09|4.11|2700
1288166|1077|GLDC|2014-01-10|4.07|4.07|4.02|4.03|500
1288167|1077|GLDC|2014-01-09|4.13|4.13|4|4|1900
1288168|1077|GLDC|2014-01-08|4.03|4.05|4.02|4.02|1400
1288169|1077|GLDC|2014-01-07|4.14|4.14|4.05|4.08|2400
1288170|1077|GLDC|2014-01-06|4.1|4.15|4.06|4.15|700
1288171|1077|GLDC|2014-01-03|4.1|4.15|4.1|4.15|700
1288172|1077|GLDC|2014-01-02|4.1|4.15|4.1|4.15|1400
1288173|1077|GLDC|2013-12-31|4.05|4.1|4.01|4.1|1900
1288174|1077|GLDC|2013-12-30|3.98|4.1|3.97|4.1|1800
1288175|1077|GLDC|2013-12-27|4.05|4.06|4.01|4.06|1100
1288176|1077|GLDC|2013-12-26|4.05|4.05|4.04|4.04|1100
1288177|1077|GLDC|2013-12-24|3.96|3.96|3.96|3.96|300
1288178|1077|GLDC|2013-12-23|3.98|3.98|3.98|3.98|500
1288179|1077|GLDC|2013-12-20|3.96|3.99|3.96|3.99|1100
1288180|1077|GLDC|2013-12-19|4|4|4|4|400
1288181|1077|GLDC|2013-12-18|3.95|4.04|3.95|4.01|2600
1288182|1077|GLDC|2013-12-17|4.01|4.01|4.01|4.01|8400
1288183|1077|GLDC|2013-12-16|4.05|4.05|3.95|4.01|4500
1288184|1077|GLDC|2013-12-13|3.96|3.96|3.96|3.96|300
1288185|1077|GLDC|2013-12-12|4.05|4.05|3.93|3.93|800
1288186|1077|GLDC|2013-12-11|4.05|4.05|4.05|4.05|200
1288187|1077|GLDC|2013-12-10|3.93|4.03|3.93|4.03|1700
1288188|1077|GLDC|2013-12-09|3.92|4.04|3.92|4.03|3900
1288189|1077|GLDC|2013-12-06|4.02|4.05|3.85|3.85|16100
1288190|1077|GLDC|2013-12-05|3.95|4.03|3.95|4.02|5000
1288191|1077|GLDC|2013-12-04|4.01|4.02|3.93|4.02|1300
1288192|1077|GLDC|2013-12-03|4.01|4.01|4.01|4.01|800
1288193|1077|GLDC|2013-12-02|3.94|4|3.94|4|700
1286005|1073|GLYC|2014-01-17|11.74|11.99|10.5|10.85|421700
1286006|1073|GLYC|2014-01-16|10.13|11.4|9.73|11.4|478200
1286007|1073|GLYC|2014-01-15|9.14|9.8|9.01|9.63|238600
1286008|1073|GLYC|2014-01-14|8.76|9|8.76|8.98|76900
1286009|1073|GLYC|2014-01-13|8.75|9.04|8.4|8.81|313500
1296501|1084|GLDD|2014-01-17|8.97|9.02|8.94|9|144400
1296502|1084|GLDD|2014-01-16|8.94|9.03|8.92|9|104400
1296503|1084|GLDD|2014-01-15|8.92|9.02|8.92|8.99|207300
1296504|1084|GLDD|2014-01-14|8.89|8.96|8.81|8.94|98900
1296505|1084|GLDD|2014-01-13|8.82|8.88|8.7|8.82|236800
1296506|1084|GLDD|2014-01-10|8.81|8.98|8.74|8.86|237500
1296507|1084|GLDD|2014-01-09|8.72|8.81|8.66|8.78|194300
1296508|1084|GLDD|2014-01-08|8.94|8.98|8.65|8.71|328300
1296509|1084|GLDD|2014-01-07|8.91|9.05|8.86|8.97|192700
1296510|1084|GLDD|2014-01-06|9.21|9.21|8.9|8.9|137100
1296511|1084|GLDD|2014-01-03|8.95|9.18|8.91|9.15|258100
1296512|1084|GLDD|2014-01-02|9.13|9.19|8.93|8.95|183400
1296513|1084|GLDD|2013-12-31|9.16|9.26|9.11|9.2|236700
1296514|1084|GLDD|2013-12-30|9.2|9.25|9.14|9.15|163800
1296515|1084|GLDD|2013-12-27|9.22|9.24|9.14|9.2|214400
1296516|1084|GLDD|2013-12-26|9.24|9.33|9.14|9.18|214100
1296517|1084|GLDD|2013-12-24|9.06|9.21|9.04|9.19|119000
1296518|1084|GLDD|2013-12-23|9|9.1|8.84|9.06|324900
1296519|1084|GLDD|2013-12-20|8.75|9.02|8.75|8.93|810000
1296520|1084|GLDD|2013-12-19|8.65|8.75|8.52|8.7|270300
1296521|1084|GLDD|2013-12-18|8.68|8.7|8.46|8.69|234400
1296522|1084|GLDD|2013-12-17|8.65|8.69|8.53|8.64|225600
1273744|1060|GLCH|2013-12-11|10.59|10.82|10.31|10.54|22700
1273745|1060|GLCH|2013-12-10|10.74|10.74|10.31|10.65|15500
1273746|1060|GLCH|2013-12-09|10.75|10.75|10.7|10.7|6300
1273747|1060|GLCH|2013-12-06|10.8|10.8|10.7|10.79|11000
1273748|1060|GLCH|2013-12-05|10.77|10.99|10.61|10.78|20300
1273749|1060|GLCH|2013-12-04|10.85|10.85|10.72|10.72|16300
1273750|1060|GLCH|2013-12-03|10.87|10.88|10.81|10.81|5100
1273751|1060|GLCH|2013-12-02|11.01|11.01|10.8|10.99|7600
1269555|1055|GOODO|2014-01-17|24.93|24.93|24.48|24.75|700
1269556|1055|GOODO|2014-01-16|24.77|25.02|24.49|24.6|5600
1269557|1055|GOODO|2014-01-15|24.6|24.65|24.44|24.44|6000
1269558|1055|GOODO|2014-01-14|24.72|24.72|24.65|24.7|1300
1269559|1055|GOODO|2014-01-13|24.51|24.77|24.46|24.59|3700
1269560|1055|GOODO|2014-01-10|24.63|24.69|24.5|24.55|3900
1269561|1055|GOODO|2014-01-09|24.69|24.76|24.45|24.45|2500
1269562|1055|GOODO|2014-01-08|24.65|24.79|24.65|24.79|700
1269563|1055|GOODO|2014-01-07|24.65|24.7|24.5|24.5|1400
1269564|1055|GOODO|2014-01-06|24.44|24.59|24.44|24.59|600
1269565|1055|GOODO|2014-01-03|24.45|24.45|24.45|24.45|0
1269566|1055|GOODO|2014-01-02|24.45|24.45|24.45|24.45|0
1269567|1055|GOODO|2013-12-31|24.5|24.5|24.45|24.45|1400
1269568|1055|GOODO|2013-12-30|24.43|24.43|24.43|24.43|700
1269569|1055|GOODO|2013-12-27|24.5|24.63|24.01|24.63|1200
1269570|1055|GOODO|2013-12-26|24.68|24.68|24.5|24.5|2300
1269571|1055|GOODO|2013-12-24|24.54|24.54|24.54|24.54|0
1269572|1055|GOODO|2013-12-23|25|25|24.54|24.54|1400
1269573|1055|GOODO|2013-12-20|24.99|25.02|24.58|24.58|3400
1269574|1055|GOODO|2013-12-19|24.9|24.9|24.7|24.7|400
1269575|1055|GOODO|2013-12-18|25|25|24.62|24.64|1400
1269576|1055|GOODO|2013-12-17|24.56|24.56|24.56|24.56|0
1269577|1055|GOODO|2013-12-16|24.56|24.56|24.56|24.56|400
1269578|1055|GOODO|2013-12-13|24.7|24.7|24.54|24.54|700
1269579|1055|GOODO|2013-12-12|24.7|24.7|24.7|24.7|0
1269580|1055|GOODO|2013-12-11|24.7|24.7|24.7|24.7|0
1269581|1055|GOODO|2013-12-10|24.7|24.7|24.7|24.7|0
1269582|1055|GOODO|2013-12-09|24.7|24.7|24.7|24.7|400
1269583|1055|GOODO|2013-12-06|24.75|24.82|24.74|24.82|2300
1269584|1055|GOODO|2013-12-05|24.65|24.65|24.65|24.65|200
1269585|1055|GOODO|2013-12-04|24.88|24.88|24.88|24.88|0
1269586|1055|GOODO|2013-12-03|25.05|25.15|24.85|24.88|1000
1269587|1055|GOODO|2013-12-02|25|25|25|25|0
1315096|1101|GBNK|2014-01-17|13.06|13.35|13.06|13.15|9100
1315097|1101|GBNK|2014-01-16|13.13|13.39|13|13.04|9300
1315098|1101|GBNK|2014-01-15|13.08|13.26|12.96|13.14|11000
1315099|1101|GBNK|2014-01-14|12.91|13.13|12.89|13.02|21300
1315100|1101|GBNK|2014-01-13|13.12|13.21|12.52|12.79|31800
1315101|1101|GBNK|2014-01-10|13.26|13.3|12.98|13.18|13000
1315102|1101|GBNK|2014-01-09|13.4|13.64|13.15|13.24|7900
1315103|1101|GBNK|2014-01-08|13.66|13.66|13.18|13.31|11300
1315104|1101|GBNK|2014-01-07|13.65|14.61|13.57|13.66|7200
1315105|1101|GBNK|2014-01-06|14|14.02|13.56|13.57|15800
1315106|1101|GBNK|2014-01-03|14.01|14.21|14|14.08|7600
1315107|1101|GBNK|2014-01-02|13.96|14.07|13.96|14|13600
1315108|1101|GBNK|2013-12-31|14.15|14.23|13.91|14.05|31100
1315109|1101|GBNK|2013-12-30|14.33|14.33|14.08|14.08|10700
1315110|1101|GBNK|2013-12-27|14.65|14.65|14.25|14.34|11100
1315111|1101|GBNK|2013-12-26|14.69|14.69|14.5|14.59|10200
1315112|1101|GBNK|2013-12-24|14.55|14.73|14.53|14.67|8100
1315113|1101|GBNK|2013-12-23|14|14.53|14|14.53|20900
1315114|1101|GBNK|2013-12-20|14.23|14.23|13.9|13.9|103700
1315115|1101|GBNK|2013-12-19|14.27|14.34|14.07|14.18|15200
1315116|1101|GBNK|2013-12-18|14.17|14.25|14.08|14.24|25200
1315117|1101|GBNK|2013-12-17|14.25|14.25|14.05|14.21|11600
1315118|1101|GBNK|2013-12-16|14.3|14.5|14.22|14.24|20400
1315119|1101|GBNK|2013-12-13|14.02|14.27|13.98|14.2|14400
1315120|1101|GBNK|2013-12-12|13.81|14.16|13.81|14.02|17300
1315121|1101|GBNK|2013-12-11|13.97|14.07|13.8|13.84|19300
1315122|1101|GBNK|2013-12-10|14.33|14.39|13.93|13.97|35100
1315123|1101|GBNK|2013-12-09|14.32|14.44|14.24|14.4|19100
1315124|1101|GBNK|2013-12-06|14.31|14.7|14.31|14.35|29000
1315125|1101|GBNK|2013-12-05|13.8|14.25|13.8|14.16|6900
1315126|1101|GBNK|2013-12-04|14.26|14.71|14.25|14.45|8900
1315127|1101|GBNK|2013-12-03|14.44|14.68|14.25|14.37|13400
1315128|1101|GBNK|2013-12-02|15.11|15.15|14.3|14.51|23900
1314074|1100|GPRC|2014-01-17|2.77|2.83|2.7|2.78|29000
1314075|1100|GPRC|2014-01-16|2.72|2.78|2.72|2.73|13800
1314076|1100|GPRC|2014-01-15|2.71|2.8|2.7|2.76|30700
1314077|1100|GPRC|2014-01-14|2.71|2.71|2.62|2.67|32400
1268272|1053|GOOD|2013-12-13|17.34|17.47|17.25|17.3|56400
1268273|1053|GOOD|2013-12-12|17.31|17.48|17.27|17.35|54700
1268274|1053|GOOD|2013-12-11|17.77|17.86|17.33|17.49|149900
1268275|1053|GOOD|2013-12-10|17.82|17.91|17.61|17.71|72000
1268276|1053|GOOD|2013-12-09|17.77|17.96|17.65|17.89|74100
1268277|1053|GOOD|2013-12-06|17.75|17.96|17.62|17.79|96000
1268278|1053|GOOD|2013-12-05|17.69|17.76|17.4|17.55|122800
1268279|1053|GOOD|2013-12-04|17.66|17.8|17.5|17.74|53300
1268280|1053|GOOD|2013-12-03|17.66|17.93|17.55|17.68|120400
1268281|1053|GOOD|2013-12-02|17.94|17.98|17.61|17.72|95000
1286010|1074|GOGO|2014-01-17|22.99|24.3|22.83|23.38|4658200
1286011|1074|GOGO|2014-01-16|22.45|23.16|22.13|23.01|2531000
1286012|1074|GOGO|2014-01-15|23|23.88|22.61|22.69|3273100
1286013|1074|GOGO|2014-01-14|23.05|23.44|22.53|23.01|2698900
1286014|1074|GOGO|2014-01-13|22.49|23.4|22.11|23.01|3093400
1286015|1074|GOGO|2014-01-10|24.16|24.25|22.25|22.72|6484900
1286016|1074|GOGO|2014-01-09|24.5|24.7|23.82|24.16|4079900
1286017|1074|GOGO|2014-01-08|26.42|26.9|23.81|23.92|7906900
1286018|1074|GOGO|2014-01-07|24.1|26.38|24.01|26.25|6648500
1286019|1074|GOGO|2014-01-06|24|25.31|23.37|23.88|3752300
1286020|1074|GOGO|2014-01-03|24.61|24.95|23.56|23.91|3232700
1286021|1074|GOGO|2014-01-02|24.85|25.1|24.12|24.38|2224900
1286022|1074|GOGO|2013-12-31|25.7|25.8|24.53|24.82|4987700
1286023|1074|GOGO|2013-12-30|25.75|25.79|24.5|25.59|2684800
1286024|1074|GOGO|2013-12-27|27.32|27.4|25.25|25.46|3353000
1286025|1074|GOGO|2013-12-26|26.21|27.3|25.55|26.64|5898000
1286026|1074|GOGO|2013-12-24|24.25|26.37|23.31|25.21|4525100
1286027|1074|GOGO|2013-12-23|24|24.96|23.72|24.08|3965700
1286028|1074|GOGO|2013-12-20|25.23|25.37|23.91|24.27|6112700
1286029|1074|GOGO|2013-12-19|27.01|27.45|25.33|25.54|5169900
1286030|1074|GOGO|2013-12-18|27.57|28.18|25.8|25.91|8156300
1286031|1074|GOGO|2013-12-17|28.76|32.48|28.56|30.74|3629200
1286032|1074|GOGO|2013-12-16|29.11|30|28.5|28.9|1036200
1286033|1074|GOGO|2013-12-13|29.19|30.44|28.26|29.27|1725900
1286034|1074|GOGO|2013-12-12|29.9|30.94|27.59|29.79|3405900
1286035|1074|GOGO|2013-12-11|31.05|31.5|29.96|30.08|877900
1286036|1074|GOGO|2013-12-10|30.24|31.4|29.71|31.06|1414100
1286037|1074|GOGO|2013-12-09|33.01|33.09|30.45|30.62|1943600
1286038|1074|GOGO|2013-12-06|33.86|33.98|31.8|32.89|1267700
1286039|1074|GOGO|2013-12-05|34.22|34.5|32.7|32.89|1676400
1286040|1074|GOGO|2013-12-04|33.83|35.77|32.28|34.34|4029700
1286041|1074|GOGO|2013-12-03|32|34.71|31.4|34.3|5639000
1286042|1074|GOGO|2013-12-02|27.47|31.65|27.27|31.31|4715400
1251837|1039|GEOS|2014-01-17|85.53|86.51|84.6|85.06|89100
1251838|1039|GEOS|2014-01-16|86.83|87.51|85.17|85.39|133200
1251839|1039|GEOS|2014-01-15|86.42|87.9|86.16|87.35|120500
1251840|1039|GEOS|2014-01-14|85.63|87.83|84.43|86.47|150900
1251841|1039|GEOS|2014-01-13|86.41|87.04|84.68|85.01|142100
1251842|1039|GEOS|2014-01-10|85.99|87.5|84.85|86.82|148300
1251843|1039|GEOS|2014-01-09|86.57|88|84.86|85.59|171000
1251844|1039|GEOS|2014-01-08|89.16|89.53|85.66|86.2|181200
1251845|1039|GEOS|2014-01-07|88.2|89.42|86.87|88.78|181300
1251846|1039|GEOS|2014-01-06|88.19|89.45|82.21|87.64|500400
1251847|1039|GEOS|2014-01-03|93.7|94.1|90.97|91.42|154500
1251848|1039|GEOS|2014-01-02|94.07|94.82|93.06|93.67|112100
1251849|1039|GEOS|2013-12-31|96.13|96.25|93.78|94.64|132900
1251850|1039|GEOS|2013-12-30|94.52|97.42|93.72|96.37|179900
1251851|1039|GEOS|2013-12-27|94.55|94.64|93.21|93.99|55300
1251852|1039|GEOS|2013-12-26|94.38|94.89|93.01|93.99|77400
1251853|1039|GEOS|2013-12-24|93.52|94.7|92.6|94.07|33200
1251854|1039|GEOS|2013-12-23|93.95|94|92.33|93.22|74700
1251855|1039|GEOS|2013-12-20|94.94|95.21|92.89|93.2|216700
1251856|1039|GEOS|2013-12-19|92.57|95.98|92.57|94.75|244500
1251857|1039|GEOS|2013-12-18|91.81|93.29|90.23|92.99|143300
1251858|1039|GEOS|2013-12-17|90.45|91.95|89.39|91.81|133400
1251859|1039|GEOS|2013-12-16|88.49|90.84|88.16|90.64|108200
1251860|1039|GEOS|2013-12-13|87.92|89.41|87.16|88.18|345800
1251861|1039|GEOS|2013-12-12|87.08|88.89|86.97|87.96|213500
1251862|1039|GEOS|2013-12-11|89.19|89.49|86.89|87.4|117800
1251863|1039|GEOS|2013-12-10|89.83|90.75|87.43|88.78|143400
1251864|1039|GEOS|2013-12-09|92.72|93.06|89.99|90.17|100600
1251865|1039|GEOS|2013-12-06|92.17|93.2|91.4|92.63|211200
1251866|1039|GEOS|2013-12-05|91.68|92.15|91|91.14|143900
1251867|1039|GEOS|2013-12-04|90.72|92|89.36|91.66|188200
1251868|1039|GEOS|2013-12-03|89.24|91.6|88.02|90.31|211100
1251869|1039|GEOS|2013-12-02|87.62|90.42|86.71|89.65|220900
1254449|1041|GERN|2014-01-17|4.26|4.59|4.26|4.51|4531500
1254450|1041|GERN|2014-01-16|4.38|4.38|4.08|4.26|5568400
1320332|1105|GURE|2013-12-31|2.23|2.37|2.23|2.35|257600
1320333|1105|GURE|2013-12-30|2.17|2.26|2.17|2.25|265800
1320334|1105|GURE|2013-12-27|2.26|2.27|2.16|2.21|275100
1320335|1105|GURE|2013-12-26|2.25|2.3|2.21|2.26|154700
1320336|1105|GURE|2013-12-24|2.28|2.3|2.21|2.25|111300
1320337|1105|GURE|2013-12-23|2.18|2.38|2.15|2.26|333200
1320338|1105|GURE|2013-12-20|2.35|2.37|2.21|2.22|512600
1320339|1105|GURE|2013-12-19|2.38|2.41|2.35|2.37|308800
1320340|1105|GURE|2013-12-18|2.48|2.52|2.37|2.39|209500
1320341|1105|GURE|2013-12-17|2.43|2.55|2.43|2.46|257400
1320342|1105|GURE|2013-12-16|2.51|2.62|2.42|2.43|263900
1320343|1105|GURE|2013-12-13|2.43|2.51|2.39|2.51|164900
1320344|1105|GURE|2013-12-12|2.4|2.49|2.37|2.45|193200
1320345|1105|GURE|2013-12-11|2.6|2.6|2.34|2.37|300700
1320346|1105|GURE|2013-12-10|2.63|2.69|2.39|2.54|636600
1320347|1105|GURE|2013-12-09|2.74|2.88|2.63|2.64|631500
1320348|1105|GURE|2013-12-06|2.75|3.14|2.7|2.78|1500800
1320349|1105|GURE|2013-12-05|2.65|2.83|2.65|2.72|334800
1320350|1105|GURE|2013-12-04|2.75|2.77|2.63|2.69|252300
1320351|1105|GURE|2013-12-03|2.86|2.86|2.66|2.75|402700
1320352|1105|GURE|2013-12-02|2.55|2.87|2.55|2.84|1387100
1341716|1123|TINY|2014-01-17|3.07|3.12|3.05|3.09|69800
1341717|1123|TINY|2014-01-16|3.09|3.12|3.06|3.09|41400
1341718|1123|TINY|2014-01-15|3.1|3.12|3.06|3.07|20700
1341719|1123|TINY|2014-01-14|3.11|3.13|3.07|3.11|56800
1341720|1123|TINY|2014-01-13|3.13|3.16|3.11|3.13|45700
1341721|1123|TINY|2014-01-10|3.09|3.14|3.05|3.14|124300
1341722|1123|TINY|2014-01-09|3.05|3.11|3.04|3.06|45900
1341723|1123|TINY|2014-01-08|3.04|3.08|3.03|3.05|47600
1341724|1123|TINY|2014-01-07|3.13|3.14|3.06|3.07|74600
1341725|1123|TINY|2014-01-06|3|3.11|3|3.11|148400
1341726|1123|TINY|2014-01-03|3|3.03|3|3|75700
1341727|1123|TINY|2014-01-02|2.98|3.06|2.98|3|59600
1341728|1123|TINY|2013-12-31|2.99|3.01|2.98|2.98|198300
1341729|1123|TINY|2013-12-30|2.97|3.01|2.97|2.99|155800
1341730|1123|TINY|2013-12-27|3.03|3.07|2.97|2.98|264600
1341731|1123|TINY|2013-12-26|3.06|3.07|3.02|3.05|117900
1341732|1123|TINY|2013-12-24|3.05|3.09|3.05|3.06|47200
1341733|1123|TINY|2013-12-23|3|3.07|3|3.06|140900
1341734|1123|TINY|2013-12-20|3.03|3.07|3.02|3.02|63300
1341735|1123|TINY|2013-12-19|3.01|3.07|2.99|3.01|114200
1341736|1123|TINY|2013-12-18|3|3.08|2.98|3.07|119700
1341737|1123|TINY|2013-12-17|3.01|3.03|2.98|3|57400
1341738|1123|TINY|2013-12-16|3|3.03|2.95|3.02|200000
1341739|1123|TINY|2013-12-13|3.03|3.05|2.99|3|161900
1341740|1123|TINY|2013-12-12|3.05|3.08|3.01|3.02|83100
1341741|1123|TINY|2013-12-11|3.05|3.09|3.05|3.08|57000
1341742|1123|TINY|2013-12-10|3.06|3.11|3.05|3.07|53100
1341743|1123|TINY|2013-12-09|3.16|3.19|3.05|3.09|133300
1341744|1123|TINY|2013-12-06|3.12|3.12|3.05|3.08|93100
1341745|1123|TINY|2013-12-05|3.14|3.14|3.07|3.07|156000
1341746|1123|TINY|2013-12-04|3.09|3.13|3.05|3.07|197900
1341747|1123|TINY|2013-12-03|3.19|3.25|3.1|3.11|221000
1341748|1123|TINY|2013-12-02|3.2|3.26|3.2|3.23|74300
1305643|1091|GRFS|2014-01-17|39.77|39.88|38.46|38.83|997100
1305644|1091|GRFS|2014-01-16|40.11|40.23|39.36|39.47|306600
1305645|1091|GRFS|2014-01-15|39.45|40.01|39.45|39.9|288300
1305646|1091|GRFS|2014-01-14|39.79|40.07|39.12|39.92|594200
1305647|1091|GRFS|2014-01-13|39.09|39.91|38.63|39.54|776200
1305648|1091|GRFS|2014-01-10|38.61|39.25|38.28|38.86|749800
1305649|1091|GRFS|2014-01-09|38.5|38.98|37.36|38.75|925700
1305650|1091|GRFS|2014-01-08|36.33|37.02|36.23|36.85|759600
1305651|1091|GRFS|2014-01-07|36.19|36.19|35.77|36.03|533100
1305652|1091|GRFS|2014-01-06|35.64|36.27|35.63|36|726100
1305653|1091|GRFS|2014-01-03|35.18|35.44|34.81|34.91|375800
1305654|1091|GRFS|2014-01-02|36.1|36.46|34.63|35.01|204900
1305655|1091|GRFS|2013-12-31|35.86|36.32|35.59|36.12|104600
1305656|1091|GRFS|2013-12-30|35.89|36.41|35.58|36.23|242800
1305657|1091|GRFS|2013-12-27|36.26|36.45|35.91|35.95|120500
1305658|1091|GRFS|2013-12-26|35.77|36|35.66|35.86|113400
1305659|1091|GRFS|2013-12-24|35.85|36|35.59|35.66|27700
1305660|1091|GRFS|2013-12-23|35.73|35.92|35.49|35.78|132800
1305661|1091|GRFS|2013-12-20|35.6|35.88|34.85|35.63|505900
1305662|1091|GRFS|2013-12-19|34.85|35.71|34.42|35.71|361300
1305663|1091|GRFS|2013-12-18|34.62|34.91|34.31|34.83|419400
1305664|1091|GRFS|2013-12-17|34.36|34.47|34|34.21|469300
1305665|1091|GRFS|2013-12-16|34.03|34.83|33.81|34.77|626800
1305666|1091|GRFS|2013-12-13|34.22|34.23|33.78|33.99|309200
1314078|1100|GPRC|2014-01-13|2.66|2.75|2.63|2.65|58200
1314079|1100|GPRC|2014-01-10|2.88|2.95|2.75|2.81|22200
1314080|1100|GPRC|2014-01-09|2.99|2.99|2.77|2.81|43500
1314081|1100|GPRC|2014-01-08|2.8|3.07|2.8|2.96|85200
1314082|1100|GPRC|2014-01-07|2.64|2.85|2.64|2.78|28200
1314083|1100|GPRC|2014-01-06|2.78|2.81|2.6|2.62|54200
1314084|1100|GPRC|2014-01-03|2.8|2.85|2.71|2.76|66700
1314085|1100|GPRC|2014-01-02|2.91|2.91|2.79|2.82|54200
1314086|1100|GPRC|2013-12-31|2.89|2.9|2.83|2.88|48500
1314087|1100|GPRC|2013-12-30|2.9|3.01|2.87|2.89|60800
1314088|1100|GPRC|2013-12-27|2.88|2.96|2.77|2.87|54300
1314089|1100|GPRC|2013-12-26|2.9|2.97|2.88|2.89|14300
1314090|1100|GPRC|2013-12-24|2.9|2.96|2.9|2.9|15000
1314091|1100|GPRC|2013-12-23|2.88|2.99|2.88|2.96|16200
1314092|1100|GPRC|2013-12-20|2.9|2.91|2.84|2.86|11700
1314093|1100|GPRC|2013-12-19|2.82|2.92|2.8|2.87|70100
1314094|1100|GPRC|2013-12-18|2.92|2.92|2.81|2.85|51900
1314095|1100|GPRC|2013-12-17|3|3.06|2.86|2.87|74900
1314096|1100|GPRC|2013-12-16|3.09|3.09|2.93|3.01|40000
1314097|1100|GPRC|2013-12-13|2.99|3.11|2.87|3.03|64400
1314098|1100|GPRC|2013-12-12|2.85|3.15|2.85|2.93|131500
1314099|1100|GPRC|2013-12-11|2.99|3.01|2.8|2.82|105400
1314100|1100|GPRC|2013-12-10|3.26|3.26|2.92|3.05|141100
1314101|1100|GPRC|2013-12-09|3.29|3.35|3.16|3.21|91000
1314102|1100|GPRC|2013-12-06|3.48|3.6|3.16|3.21|264900
1314103|1100|GPRC|2013-12-05|2.85|3.49|2.85|3.48|683000
1314104|1100|GPRC|2013-12-04|3.03|3.03|2.75|2.86|57900
1314105|1100|GPRC|2013-12-03|2.9|3.25|2.9|2.95|264900
1314106|1100|GPRC|2013-12-02|2.97|3.14|2.9|2.91|94800
1309470|1096|GSIT|2014-01-17|6.8|6.87|6.6|6.69|24600
1309471|1096|GSIT|2014-01-16|6.51|6.85|6.51|6.84|61600
1309472|1096|GSIT|2014-01-15|6.6|6.63|6.52|6.55|16300
1309473|1096|GSIT|2014-01-14|6.6|6.64|6.51|6.61|8100
1309474|1096|GSIT|2014-01-13|6.52|6.68|6.43|6.49|46400
1309475|1096|GSIT|2014-01-10|6.48|6.59|6.48|6.52|29500
1309476|1096|GSIT|2014-01-09|6.49|6.5|6.36|6.46|43000
1309477|1096|GSIT|2014-01-08|6.67|6.73|6.47|6.49|41400
1309478|1096|GSIT|2014-01-07|6.66|6.71|6.65|6.66|38800
1309479|1096|GSIT|2014-01-06|6.79|6.83|6.65|6.66|19400
1309480|1096|GSIT|2014-01-03|6.62|6.82|6.52|6.78|168500
1309481|1096|GSIT|2014-01-02|6.59|6.65|6.59|6.62|77200
1309482|1096|GSIT|2013-12-31|6.67|6.67|6.61|6.64|50500
1309483|1096|GSIT|2013-12-30|6.47|6.67|6.47|6.65|43100
1309484|1096|GSIT|2013-12-27|6.58|6.66|6.58|6.6|35500
1309485|1096|GSIT|2013-12-26|6.65|6.65|6.57|6.57|12200
1309486|1096|GSIT|2013-12-24|6.64|6.68|6.62|6.65|8700
1309487|1096|GSIT|2013-12-23|6.59|6.66|6.57|6.61|36900
1309488|1096|GSIT|2013-12-20|6.38|6.64|6.38|6.61|198600
1309489|1096|GSIT|2013-12-19|6.39|6.45|6.31|6.39|43300
1309490|1096|GSIT|2013-12-18|6.33|6.45|6.32|6.39|43600
1309491|1096|GSIT|2013-12-17|6.41|6.42|6.28|6.34|92500
1309492|1096|GSIT|2013-12-16|6.36|6.51|6.36|6.4|42400
1309493|1096|GSIT|2013-12-13|6.33|6.42|6.27|6.36|68000
1309494|1096|GSIT|2013-12-12|6.28|6.37|6.28|6.34|51400
1309495|1096|GSIT|2013-12-11|6.4|6.43|6.25|6.28|50100
1309496|1096|GSIT|2013-12-10|6.51|6.51|6.28|6.41|151700
1309497|1096|GSIT|2013-12-09|6.6|6.67|6.5|6.5|12600
1309498|1096|GSIT|2013-12-06|6.54|6.67|6.45|6.62|45700
1309499|1096|GSIT|2013-12-05|6.55|6.59|6.46|6.48|23200
1309500|1096|GSIT|2013-12-04|6.63|6.63|6.51|6.54|43500
1309501|1096|GSIT|2013-12-03|6.65|6.72|6.59|6.61|21800
1309502|1096|GSIT|2013-12-02|6.92|6.96|6.56|6.59|24900
1300419|1087|GPRE|2014-01-17|20.8|21.96|20.63|21.16|2898100
1300420|1087|GPRE|2014-01-16|20.24|21.09|20.01|20.68|1946000
1300421|1087|GPRE|2014-01-15|19.82|20.17|19.54|19.93|600600
1300422|1087|GPRE|2014-01-14|19.29|19.92|19.16|19.71|766600
1300423|1087|GPRE|2014-01-13|19.95|19.95|18.92|19.24|1129100
1300424|1087|GPRE|2014-01-10|19.26|20.21|19|19.7|1033000
1300425|1087|GPRE|2014-01-09|19.08|19.59|18.71|19.2|822600
1300426|1087|GPRE|2014-01-08|19.25|19.25|18.59|19.04|1523700
1300427|1087|GPRE|2014-01-07|18.2|19.13|18.02|18.99|1494200
1300428|1087|GPRE|2014-01-06|19.06|19.56|18.69|18.75|947500
1300429|1087|GPRE|2014-01-03|19.11|19.3|18.33|19.02|732200
1300430|1087|GPRE|2014-01-02|19.21|19.48|18.79|19.02|624900
1300431|1087|GPRE|2013-12-31|19.19|19.59|19|19.38|595000
1300432|1087|GPRE|2013-12-30|19.3|19.66|19.06|19.31|485200
1300433|1087|GPRE|2013-12-27|19.2|19.55|19|19.34|525100
1300434|1087|GPRE|2013-12-26|19.76|19.86|19|19.25|935900
1296523|1084|GLDD|2013-12-16|8.69|8.82|8.59|8.7|318600
1296524|1084|GLDD|2013-12-13|8.53|8.8|8.53|8.66|235000
1296525|1084|GLDD|2013-12-12|8.57|8.68|8.5|8.55|177000
1296526|1084|GLDD|2013-12-11|8.75|8.79|8.51|8.58|254000
1296527|1084|GLDD|2013-12-10|8.69|8.8|8.58|8.71|270000
1296528|1084|GLDD|2013-12-09|8.6|8.72|8.57|8.71|208700
1296529|1084|GLDD|2013-12-06|8.51|8.74|8.43|8.59|427900
1296530|1084|GLDD|2013-12-05|8.39|8.48|8.37|8.41|237500
1296531|1084|GLDD|2013-12-04|8.61|8.7|8.29|8.41|293200
1296532|1084|GLDD|2013-12-03|8.64|8.77|8.64|8.64|242500
1296533|1084|GLDD|2013-12-02|8.91|8.93|8.65|8.68|235600
1332574|1116|HBHC|2014-01-17|36.44|36.73|36.42|36.51|366300
1332575|1116|HBHC|2014-01-16|36.67|36.81|36.29|36.44|411500
1332576|1116|HBHC|2014-01-15|36.49|36.87|36.17|36.65|339000
1332577|1116|HBHC|2014-01-14|36.35|36.46|36.05|36.29|315400
1332578|1116|HBHC|2014-01-13|36.53|36.72|35.83|36.09|379100
1332579|1116|HBHC|2014-01-10|36.96|36.96|36.39|36.53|452300
1332580|1116|HBHC|2014-01-09|36.65|37.2|36.65|36.94|405300
1332581|1116|HBHC|2014-01-08|36.12|36.88|35.94|36.64|855500
1332582|1116|HBHC|2014-01-07|35.96|36.5|35.63|36.07|518700
1332583|1116|HBHC|2014-01-06|36.16|36.59|35.72|35.73|459800
1332584|1116|HBHC|2014-01-03|36.2|36.48|36|36.15|327100
1332585|1116|HBHC|2014-01-02|36.65|36.66|35.98|36.21|563200
1332586|1116|HBHC|2013-12-31|36.63|36.93|36.55|36.68|355900
1332587|1116|HBHC|2013-12-30|36.59|36.71|36.46|36.56|291900
1332588|1116|HBHC|2013-12-27|36.87|37.05|36.66|36.68|293500
1332589|1116|HBHC|2013-12-26|36.87|37.12|36.69|36.72|506100
1332590|1116|HBHC|2013-12-24|36.63|36.94|36.46|36.75|176200
1332591|1116|HBHC|2013-12-23|36.18|36.76|36.02|36.69|474000
1332592|1116|HBHC|2013-12-20|35.67|36.27|35.46|36.08|1185700
1332593|1116|HBHC|2013-12-19|35.68|35.79|35.41|35.5|456600
1332594|1116|HBHC|2013-12-18|35.27|35.82|34.87|35.8|421800
1332595|1116|HBHC|2013-12-17|35.41|35.43|34.97|35.14|502100
1332596|1116|HBHC|2013-12-16|35.03|35.65|34.84|35.41|540100
1332597|1116|HBHC|2013-12-13|34.76|35.02|34.27|34.82|638200
1332598|1116|HBHC|2013-12-12|34.66|35.04|34.26|34.66|717300
1332599|1116|HBHC|2013-12-11|34.65|34.82|34.02|34.14|533300
1332600|1116|HBHC|2013-12-10|34.91|35.15|34.5|34.53|371900
1332601|1116|HBHC|2013-12-09|35.1|35.49|34.81|35.06|329600
1332602|1116|HBHC|2013-12-06|34.89|35.4|34.89|35.09|274000
1332603|1116|HBHC|2013-12-05|34.32|34.63|34.08|34.51|360900
1332604|1116|HBHC|2013-12-04|34.29|34.74|34.27|34.41|268400
1332605|1116|HBHC|2013-12-03|34.69|35.11|34.09|34.37|577300
1332606|1116|HBHC|2013-12-02|35.13|35.45|34.82|35|407400
1328337|1112|HALO|2014-01-17|17.28|18.1|16.93|17.03|2893400
1328338|1112|HALO|2014-01-16|16.06|17.28|15.95|17.22|2343900
1328339|1112|HALO|2014-01-15|16.1|16.17|15.65|16.09|924000
1328340|1112|HALO|2014-01-14|15.58|16.06|15.51|16.06|1508500
1328341|1112|HALO|2014-01-13|16.48|16.58|15.23|15.55|1609500
1328342|1112|HALO|2014-01-10|16.26|16.49|15.72|16.44|1347600
1328343|1112|HALO|2014-01-09|15.98|16.45|15.84|16.15|1410200
1328344|1112|HALO|2014-01-08|14.96|15.82|14.8|15.76|1305600
1328345|1112|HALO|2014-01-07|14.79|15.07|14.66|14.97|895000
1328346|1112|HALO|2014-01-06|15.16|15.17|14.16|14.66|1229200
1328347|1112|HALO|2014-01-03|15.03|15.22|14.85|15.03|574400
1328348|1112|HALO|2014-01-02|14.95|15.1|14.67|15.01|877400
1328349|1112|HALO|2013-12-31|15.29|15.38|14.91|14.99|636900
1328350|1112|HALO|2013-12-30|15.24|15.28|14.83|15.22|604600
1328351|1112|HALO|2013-12-27|15.53|15.7|14.98|15.25|1136000
1328352|1112|HALO|2013-12-26|15.68|16.36|15.61|15.7|1212800
1328353|1112|HALO|2013-12-24|15.36|15.71|15.33|15.57|528200
1328354|1112|HALO|2013-12-23|14.91|15.44|14.72|15.38|1430500
1328355|1112|HALO|2013-12-20|14.99|15.19|14.6|14.85|4560900
1328356|1112|HALO|2013-12-19|14.79|15.18|14.38|14.86|2800900
1328357|1112|HALO|2013-12-18|12.65|14.77|12.65|14.75|5493000
1328358|1112|HALO|2013-12-17|13.12|13.28|12.57|12.65|1190800
1328359|1112|HALO|2013-12-16|13.1|13.36|12.88|13.08|1281800
1328360|1112|HALO|2013-12-13|13.43|13.58|12.97|13.1|826000
1328361|1112|HALO|2013-12-12|12.76|13.55|12.67|13.35|1102200
1328362|1112|HALO|2013-12-11|14|14|12.74|12.79|1693500
1328363|1112|HALO|2013-12-10|13.76|14.13|13.55|14.01|1721500
1328364|1112|HALO|2013-12-09|14.53|14.75|13.39|13.7|1655700
1328365|1112|HALO|2013-12-06|14.5|14.71|13.95|14.46|1085600
1328366|1112|HALO|2013-12-05|14.72|14.82|14.21|14.39|851900
1328367|1112|HALO|2013-12-04|14.81|14.91|14.42|14.74|869500
1328368|1112|HALO|2013-12-03|14.98|15.36|14.66|14.82|987000
1328369|1112|HALO|2013-12-02|15.16|15.39|14.76|15.11|1543200
1319014|1104|GIFI|2014-01-17|22.84|23.22|22.4|22.6|13100
1254451|1041|GERN|2014-01-15|4.72|4.74|4.33|4.5|4140700
1254452|1041|GERN|2014-01-14|4.6|4.78|4.48|4.76|3485000
1254453|1041|GERN|2014-01-13|5.24|5.24|4.47|4.5|8459700
1254454|1041|GERN|2014-01-10|5.26|5.35|5.07|5.22|5455100
1254455|1041|GERN|2014-01-09|4.99|5.3|4.81|5.23|7009700
1254456|1041|GERN|2014-01-08|4.69|4.83|4.55|4.83|2383500
1254457|1041|GERN|2014-01-07|4.68|4.77|4.6|4.66|2484200
1254458|1041|GERN|2014-01-06|4.91|4.91|4.64|4.65|2475200
1254459|1041|GERN|2014-01-03|4.91|4.98|4.86|4.88|1350300
1254460|1041|GERN|2014-01-02|4.75|4.94|4.67|4.9|2727100
1254461|1041|GERN|2013-12-31|4.79|4.9|4.71|4.74|3118000
1254462|1041|GERN|2013-12-30|4.89|4.94|4.72|4.77|2152900
1254463|1041|GERN|2013-12-27|5.08|5.08|4.83|4.84|2598200
1254464|1041|GERN|2013-12-26|5.02|5.19|4.98|5.1|2081800
1254465|1041|GERN|2013-12-24|5.18|5.3|4.91|4.98|2647100
1254466|1041|GERN|2013-12-23|4.83|5.28|4.83|5.2|4953000
1254467|1041|GERN|2013-12-20|4.76|4.96|4.73|4.84|10119100
1254468|1041|GERN|2013-12-19|4.66|4.86|4.63|4.75|2671000
1254469|1041|GERN|2013-12-18|4.7|4.76|4.5|4.69|3272600
1254470|1041|GERN|2013-12-17|4.81|4.87|4.6|4.7|3269400
1254471|1041|GERN|2013-12-16|4.75|4.93|4.75|4.85|3239700
1254472|1041|GERN|2013-12-13|4.76|4.8|4.61|4.77|3523900
1254473|1041|GERN|2013-12-12|4.78|4.99|4.55|4.78|6864700
1254474|1041|GERN|2013-12-11|5.17|5.25|4.65|4.66|8569800
1254475|1041|GERN|2013-12-10|5.75|6|4.94|5.15|24560700
1254476|1041|GERN|2013-12-09|5.9|5.94|5.43|5.52|8197100
1254477|1041|GERN|2013-12-06|6.72|6.92|5.71|5.86|22554000
1254478|1041|GERN|2013-12-05|5.86|6.08|5.66|5.87|7183800
1254479|1041|GERN|2013-12-04|5.7|5.78|5.35|5.74|3323900
1254480|1041|GERN|2013-12-03|5.81|5.9|5.37|5.48|5631400
1254481|1041|GERN|2013-12-02|5.37|5.78|5.37|5.73|4106600
1249821|1037|GMETP|2014-01-17|8.4|8.4|8.4|8.4|0
1249822|1037|GMETP|2014-01-16|8.4|8.4|8.4|8.4|0
1249823|1037|GMETP|2014-01-15|8.4|8.4|8.4|8.4|0
1249824|1037|GMETP|2014-01-14|8.4|8.4|8.4|8.4|0
1249825|1037|GMETP|2014-01-13|8.4|8.4|8.4|8.4|0
1249826|1037|GMETP|2014-01-10|8.25|9|8.25|8.4|12600
1249827|1037|GMETP|2014-01-09|9.49|9.49|9.49|9.49|0
1249828|1037|GMETP|2014-01-08|9.49|9.49|9.49|9.49|0
1249829|1037|GMETP|2014-01-07|9.49|9.49|9.49|9.49|0
1249830|1037|GMETP|2014-01-06|9.49|9.49|9.49|9.49|0
1249831|1037|GMETP|2014-01-03|9.49|9.49|9.49|9.49|0
1249832|1037|GMETP|2014-01-02|9.49|9.49|9.49|9.49|15500
1249833|1037|GMETP|2013-12-31|8.5|8.71|8.48|8.66|8200
1249834|1037|GMETP|2013-12-30|8.25|8.25|8.25|8.25|300
1249835|1037|GMETP|2013-12-27|8.5|8.5|8.5|8.5|4500
1249836|1037|GMETP|2013-12-26|8.2|8.2|8.2|8.2|200
1249837|1037|GMETP|2013-12-24|8.2|8.2|8.1|8.1|400
1249838|1037|GMETP|2013-12-23|8.75|8.75|8.75|8.75|0
1249839|1037|GMETP|2013-12-20|8.75|8.75|8.75|8.75|0
1249840|1037|GMETP|2013-12-19|8.75|8.75|8.75|8.75|0
1249841|1037|GMETP|2013-12-18|8.4|8.75|8.2|8.75|7700
1249842|1037|GMETP|2013-12-17|8.5|8.5|8.5|8.5|3000
1249843|1037|GMETP|2013-12-16|8.5|8.5|8.5|8.5|1000
1249844|1037|GMETP|2013-12-13|7.46|8.5|7.46|8.5|300
1249845|1037|GMETP|2013-12-12|8.75|8.75|8.75|8.75|0
1249846|1037|GMETP|2013-12-11|8.75|8.75|8.75|8.75|700
1249847|1037|GMETP|2013-12-10|8.5|8.5|8.5|8.5|0
1249848|1037|GMETP|2013-12-09|8.5|8.5|8.5|8.5|0
1249849|1037|GMETP|2013-12-06|7.87|8.5|7.87|8.5|4100
1249850|1037|GMETP|2013-12-05|8.5|8.5|8.5|8.5|0
1249851|1037|GMETP|2013-12-04|8.5|8.5|8.5|8.5|0
1249852|1037|GMETP|2013-12-03|8.5|8.5|8.5|8.5|0
1249853|1037|GMETP|2013-12-02|8.5|8.5|8.5|8.5|0
1263025|1048|GILD|2014-01-17|77.89|79.06|77.44|78.4|11843300
1263026|1048|GILD|2014-01-16|75.39|79.02|75.3|77.9|20728500
1263027|1048|GILD|2014-01-15|75.22|75.41|74.43|75.23|10223900
1263028|1048|GILD|2014-01-14|73.55|75.17|72.82|74.99|11265200
1263029|1048|GILD|2014-01-13|75.15|75.28|72.6|73.14|9130400
1263030|1048|GILD|2014-01-10|75|75.04|73.52|74.87|8471300
1263031|1048|GILD|2014-01-09|74.23|75.06|73.77|74.3|8825500
1263032|1048|GILD|2014-01-08|73.17|74.38|72.53|73.46|11063200
1263033|1048|GILD|2014-01-07|73.5|73.87|72.71|72.78|8513000
1263034|1048|GILD|2014-01-06|74.58|74.69|72.73|73.24|8346000
1263035|1048|GILD|2014-01-03|75.21|75.25|74.23|74.32|6561500
1263036|1048|GILD|2014-01-02|75.21|75.59|74.39|75.21|8279300
1263037|1048|GILD|2013-12-31|75.07|75.25|74.16|75.1|6679700
1263038|1048|GILD|2013-12-30|74.67|75.25|74.22|75.08|5899800
1305667|1091|GRFS|2013-12-12|34.09|34.26|33.87|34.19|356900
1305668|1091|GRFS|2013-12-11|34.1|34.46|33.89|34.05|386600
1305669|1091|GRFS|2013-12-10|33.67|33.87|33.54|33.65|125200
1305670|1091|GRFS|2013-12-09|33.25|33.77|33.13|33.63|152600
1305671|1091|GRFS|2013-12-06|33.11|33.47|33.03|33.26|192800
1305672|1091|GRFS|2013-12-05|33.46|34.01|32.82|32.95|357000
1305673|1091|GRFS|2013-12-04|33.42|33.43|32.88|33.32|169400
1305674|1091|GRFS|2013-12-03|33.83|34.07|33.05|33.48|329900
1305675|1091|GRFS|2013-12-02|34.66|35.03|33.88|34.1|373100
1306858|1094|GGAL|2014-01-17|9.12|9.48|9.12|9.27|253300
1306859|1094|GGAL|2014-01-16|9.24|9.35|9|9.13|255100
1306860|1094|GGAL|2014-01-15|9.23|9.39|9.15|9.26|293000
1306861|1094|GGAL|2014-01-14|9.16|9.4|9.14|9.22|387900
1306862|1094|GGAL|2014-01-13|9.53|9.67|9.15|9.18|395600
1306863|1094|GGAL|2014-01-10|9.64|9.82|9.5|9.53|94400
1306864|1094|GGAL|2014-01-09|9.78|9.8|9.58|9.59|205900
1306865|1094|GGAL|2014-01-08|9.68|10.04|9.59|9.78|323400
1306866|1094|GGAL|2014-01-07|9.7|9.88|9.58|9.74|390400
1306867|1094|GGAL|2014-01-06|9.98|10.12|9.61|9.67|341400
1306868|1094|GGAL|2014-01-03|10.16|10.16|9.88|9.99|321700
1306869|1094|GGAL|2014-01-02|10.53|10.53|9.9|10|487500
1306870|1094|GGAL|2013-12-31|10.41|10.61|10.39|10.45|122100
1306871|1094|GGAL|2013-12-30|10.94|11.1|10.38|10.44|317400
1306872|1094|GGAL|2013-12-27|10.49|10.91|10.38|10.86|488700
1306873|1094|GGAL|2013-12-26|10.8|10.96|10.32|10.54|489000
1306874|1094|GGAL|2013-12-24|11.23|11.25|10.84|10.98|117200
1306875|1094|GGAL|2013-12-23|10.73|11.24|10.69|11.12|320700
1306876|1094|GGAL|2013-12-20|11.29|11.4|10.91|10.96|602100
1306877|1094|GGAL|2013-12-19|11.99|11.99|11.14|11.27|601200
1306878|1094|GGAL|2013-12-18|11.69|11.94|11.61|11.87|289700
1306879|1094|GGAL|2013-12-17|11.22|11.99|11.22|11.96|588000
1306880|1094|GGAL|2013-12-16|11.22|11.66|11.01|11.19|498800
1306881|1094|GGAL|2013-12-13|11.43|11.59|10.99|11.01|268200
1306882|1094|GGAL|2013-12-12|11.11|11.42|10.81|11.15|879700
1306883|1094|GGAL|2013-12-11|11.42|11.56|11.02|11.12|500400
1306884|1094|GGAL|2013-12-10|11.45|11.55|11.19|11.35|265500
1306885|1094|GGAL|2013-12-09|11.52|11.7|11.34|11.6|530800
1306886|1094|GGAL|2013-12-06|11.65|11.7|11.37|11.52|311900
1306887|1094|GGAL|2013-12-05|11.76|11.9|11.29|11.41|418500
1306888|1094|GGAL|2013-12-04|11.91|12|11.5|11.96|587100
1306889|1094|GGAL|2013-12-03|12.49|12.49|11.6|12.03|566700
1306890|1094|GGAL|2013-12-02|12.51|12.85|12.04|12.55|816000
1303031|1089|GLRE|2014-01-17|33.7|33.9|33.26|33.44|82400
1303032|1089|GLRE|2014-01-16|33.59|33.95|33.31|33.68|93900
1303033|1089|GLRE|2014-01-15|33.88|33.88|33.26|33.51|90400
1303034|1089|GLRE|2014-01-14|33.42|34.24|33.19|33.88|69700
1303035|1089|GLRE|2014-01-13|33.79|33.97|33.25|33.43|96100
1303036|1089|GLRE|2014-01-10|33.31|33.97|33.01|33.93|106000
1303037|1089|GLRE|2014-01-09|33.4|33.74|33.11|33.2|72300
1303038|1089|GLRE|2014-01-08|32.68|33.52|32.4|33.26|157600
1303039|1089|GLRE|2014-01-07|32.45|32.69|32.28|32.61|114300
1303040|1089|GLRE|2014-01-06|32.71|33.02|32.23|32.45|117500
1303041|1089|GLRE|2014-01-03|33.06|33.37|32.53|32.68|75200
1303042|1089|GLRE|2014-01-02|33.65|33.72|32.93|33.14|98600
1303043|1089|GLRE|2013-12-31|33.52|33.89|33.5|33.71|156700
1303044|1089|GLRE|2013-12-30|33.74|33.84|33.5|33.57|73100
1303045|1089|GLRE|2013-12-27|33.64|33.96|33.3|33.68|65900
1303046|1089|GLRE|2013-12-26|33.89|33.9|33.48|33.63|66100
1303047|1089|GLRE|2013-12-24|33.75|33.97|33.63|33.89|40900
1303048|1089|GLRE|2013-12-23|33.73|33.92|33.63|33.81|71100
1303049|1089|GLRE|2013-12-20|33.2|33.75|33.03|33.63|318700
1303050|1089|GLRE|2013-12-19|32.89|33.37|32.5|33.04|63200
1303051|1089|GLRE|2013-12-18|32.48|33.03|32.06|33.02|94200
1303052|1089|GLRE|2013-12-17|32.88|32.95|32.37|32.37|110900
1303053|1089|GLRE|2013-12-16|32.92|33.59|32.6|32.95|110000
1303054|1089|GLRE|2013-12-13|32.74|33.38|32.53|32.69|229100
1303055|1089|GLRE|2013-12-12|32.6|32.86|32.49|32.57|68900
1303056|1089|GLRE|2013-12-11|33.45|33.45|32.61|32.68|85900
1303057|1089|GLRE|2013-12-10|33.5|33.75|33.28|33.45|78600
1303058|1089|GLRE|2013-12-09|33.51|33.63|33.21|33.52|138100
1303059|1089|GLRE|2013-12-06|33.45|33.73|33.27|33.39|78300
1303060|1089|GLRE|2013-12-05|33.61|33.94|32.9|33.14|159700
1303061|1089|GLRE|2013-12-04|33.81|33.96|33.28|33.58|198800
1303062|1089|GLRE|2013-12-03|33.44|34|33.1|33.73|202100
1303063|1089|GLRE|2013-12-02|33.98|34.42|33.48|33.57|126400
1344390|1126|HBIO|2014-01-17|4.68|4.72|4.61|4.65|81000
1344391|1126|HBIO|2014-01-16|4.55|4.73|4.51|4.67|88900
1344392|1126|HBIO|2014-01-15|4.55|4.59|4.53|4.55|75900
1300435|1087|GPRE|2013-12-24|19.88|20|19.73|19.85|783800
1300436|1087|GPRE|2013-12-23|18.98|20|18.96|19.98|4130200
1300437|1087|GPRE|2013-12-20|18.82|19.45|18.75|18.84|3498500
1300438|1087|GPRE|2013-12-19|17.18|18.13|17.09|18.06|687300
1300439|1087|GPRE|2013-12-18|16.97|17.23|16.7|17.19|558300
1300440|1087|GPRE|2013-12-17|17.11|17.23|16.76|16.9|393100
1300441|1087|GPRE|2013-12-16|17.14|17.25|16.66|17.11|587800
1300442|1087|GPRE|2013-12-13|16.61|17.14|16.3|17.02|383600
1300443|1087|GPRE|2013-12-12|16.65|16.8|16.36|16.55|333900
1300444|1087|GPRE|2013-12-11|17.42|17.42|16.65|16.72|558800
1300445|1087|GPRE|2013-12-10|17.08|17.52|16.8|17.38|504400
1300446|1087|GPRE|2013-12-09|17.29|17.74|16.91|17.14|712600
1300447|1087|GPRE|2013-12-06|17.01|17.5|16.55|17.31|582100
1300448|1087|GPRE|2013-12-05|17.09|17.37|16.52|16.85|593300
1300449|1087|GPRE|2013-12-04|16.74|17.52|16.67|17.16|597800
1300450|1087|GPRE|2013-12-03|16.93|17.12|16.52|16.84|346800
1300451|1087|GPRE|2013-12-02|17.42|17.45|16.81|16.97|333900
1316402|1102|GFED|2014-01-17|10.99|10.99|10.99|10.99|0
1316403|1102|GFED|2014-01-16|11|11|10.99|10.99|700
1316404|1102|GFED|2014-01-15|10.85|11|10.77|10.85|3400
1316405|1102|GFED|2014-01-14|10.77|10.98|10.77|10.77|4500
1316406|1102|GFED|2014-01-13|11.02|11.15|10.9|11.15|2000
1316407|1102|GFED|2014-01-10|11.12|11.15|11.11|11.12|3300
1316408|1102|GFED|2014-01-09|10.74|10.78|10.74|10.75|600
1316409|1102|GFED|2014-01-08|11|11.08|10.71|10.71|1500
1316410|1102|GFED|2014-01-07|11.01|11.14|11|11.07|3000
1316411|1102|GFED|2014-01-06|11.19|11.2|11|11.2|2700
1316412|1102|GFED|2014-01-03|11.14|11.17|11|11.15|4400
1316413|1102|GFED|2014-01-02|11|11.2|10.76|11.16|1500
1316414|1102|GFED|2013-12-31|10.81|11.35|10.8|11|4000
1316415|1102|GFED|2013-12-30|11.06|11.4|10.42|10.7|9100
1316416|1102|GFED|2013-12-27|11.15|11.16|11.1|11.13|2300
1316417|1102|GFED|2013-12-26|11.2|11.2|11.15|11.2|6700
1316418|1102|GFED|2013-12-24|11.69|11.69|11.05|11.05|1200
1316419|1102|GFED|2013-12-23|11.12|11.13|11.05|11.05|6700
1316420|1102|GFED|2013-12-20|11.15|11.15|11.1|11.1|800
1316421|1102|GFED|2013-12-19|11.05|11.15|11.05|11.14|3500
1316422|1102|GFED|2013-12-18|11.15|11.15|11.15|11.15|500
1316423|1102|GFED|2013-12-17|11.12|11.16|11.12|11.15|500
1316424|1102|GFED|2013-12-16|11.23|11.25|11.06|11.06|5400
1316425|1102|GFED|2013-12-13|11.3|11.3|11.29|11.29|700
1316426|1102|GFED|2013-12-12|11.29|11.29|11.29|11.29|0
1316427|1102|GFED|2013-12-11|11.29|11.29|11.29|11.29|200
1316428|1102|GFED|2013-12-10|11.15|11.15|11.15|11.15|1800
1316429|1102|GFED|2013-12-09|11.3|11.3|11.3|11.3|500
1316430|1102|GFED|2013-12-06|11.28|11.41|11.28|11.4|3600
1316431|1102|GFED|2013-12-05|11.35|11.35|11.35|11.35|200
1316432|1102|GFED|2013-12-04|11.2|11.2|11.2|11.2|0
1316433|1102|GFED|2013-12-03|11.05|11.4|11.05|11.2|1900
1316434|1102|GFED|2013-12-02|11.31|11.33|11.25|11.33|900
1312768|1099|GTXI|2014-01-17|2.13|2.35|2.08|2.11|1763200
1312769|1099|GTXI|2014-01-16|2.01|2.23|2.01|2.13|2925800
1312770|1099|GTXI|2014-01-15|1.96|2.01|1.9|1.98|695200
1312771|1099|GTXI|2014-01-14|1.9|2.02|1.85|1.93|685200
1312772|1099|GTXI|2014-01-13|2.06|2.07|1.86|1.9|1039400
1312773|1099|GTXI|2014-01-10|1.96|2.12|1.82|2.01|3181100
1312774|1099|GTXI|2014-01-09|1.76|2.02|1.69|1.95|1951400
1312775|1099|GTXI|2014-01-08|1.77|1.8|1.69|1.74|498600
1312776|1099|GTXI|2014-01-07|1.84|1.88|1.68|1.76|965600
1312777|1099|GTXI|2014-01-06|1.65|1.83|1.61|1.78|1309200
1312778|1099|GTXI|2014-01-03|1.68|1.77|1.62|1.66|672000
1312779|1099|GTXI|2014-01-02|1.64|1.71|1.6|1.68|530800
1312780|1099|GTXI|2013-12-31|1.65|1.67|1.61|1.65|470200
1312781|1099|GTXI|2013-12-30|1.64|1.7|1.63|1.67|368700
1312782|1099|GTXI|2013-12-27|1.72|1.73|1.6|1.64|446100
1312783|1099|GTXI|2013-12-26|1.7|1.75|1.69|1.69|332500
1312784|1099|GTXI|2013-12-24|1.74|1.78|1.65|1.71|197400
1312785|1099|GTXI|2013-12-23|1.85|1.85|1.69|1.75|1101100
1312786|1099|GTXI|2013-12-20|1.57|1.8|1.57|1.79|3233200
1312787|1099|GTXI|2013-12-19|1.52|1.6|1.51|1.56|720500
1312788|1099|GTXI|2013-12-18|1.45|1.53|1.45|1.52|463300
1312789|1099|GTXI|2013-12-17|1.5|1.54|1.43|1.45|513700
1312790|1099|GTXI|2013-12-16|1.5|1.52|1.43|1.5|514900
1312791|1099|GTXI|2013-12-13|1.47|1.56|1.46|1.5|711300
1312792|1099|GTXI|2013-12-12|1.53|1.54|1.45|1.45|374600
1312793|1099|GTXI|2013-12-11|1.54|1.56|1.42|1.45|580400
1312794|1099|GTXI|2013-12-10|1.55|1.6|1.51|1.54|415800
1312795|1099|GTXI|2013-12-09|1.56|1.59|1.5|1.54|294900
1344393|1126|HBIO|2014-01-14|4.6|4.6|4.52|4.55|49400
1344394|1126|HBIO|2014-01-13|4.61|4.65|4.5|4.56|60900
1344395|1126|HBIO|2014-01-10|4.66|4.7|4.6|4.64|35300
1344396|1126|HBIO|2014-01-09|4.61|4.66|4.55|4.63|37200
1344397|1126|HBIO|2014-01-08|4.68|4.68|4.47|4.58|128500
1344398|1126|HBIO|2014-01-07|4.6|4.68|4.54|4.63|71800
1344399|1126|HBIO|2014-01-06|4.68|4.69|4.56|4.6|105000
1344400|1126|HBIO|2014-01-03|4.74|4.8|4.62|4.65|80500
1344401|1126|HBIO|2014-01-02|4.66|4.84|4.54|4.75|105800
1344402|1126|HBIO|2013-12-31|4.69|4.76|4.59|4.7|64100
1344403|1126|HBIO|2013-12-30|4.87|4.94|4.64|4.69|123500
1344404|1126|HBIO|2013-12-27|5.06|5.06|4.89|4.9|95200
1344405|1126|HBIO|2013-12-26|5.09|5.12|4.99|5.03|168500
1344406|1126|HBIO|2013-12-24|5.02|5.09|5|5.06|41900
1344407|1126|HBIO|2013-12-23|5.11|5.15|5.04|5.06|148900
1344408|1126|HBIO|2013-12-20|4.83|5.15|4.81|5.07|232600
1344409|1126|HBIO|2013-12-19|4.81|4.84|4.79|4.8|53100
1344410|1126|HBIO|2013-12-18|4.75|4.86|4.74|4.83|57900
1344411|1126|HBIO|2013-12-17|4.78|4.86|4.68|4.76|122900
1344412|1126|HBIO|2013-12-16|4.7|4.8|4.65|4.75|94100
1344413|1126|HBIO|2013-12-13|4.65|4.75|4.65|4.7|60400
1344414|1126|HBIO|2013-12-12|4.63|4.7|4.57|4.67|95900
1344415|1126|HBIO|2013-12-11|4.59|4.64|4.55|4.61|107500
1344416|1126|HBIO|2013-12-10|4.61|4.63|4.58|4.6|110200
1344417|1126|HBIO|2013-12-09|4.7|4.7|4.48|4.61|202100
1344418|1126|HBIO|2013-12-06|4.74|4.82|4.58|4.68|121200
1344419|1126|HBIO|2013-12-05|4.58|4.93|4.51|4.68|234900
1344420|1126|HBIO|2013-12-04|4.41|4.65|4.38|4.57|223400
1344421|1126|HBIO|2013-12-03|4.4|4.5|4.34|4.42|102200
1344422|1126|HBIO|2013-12-02|4.54|4.6|4.39|4.41|86000
1340410|1122|HLIT|2014-01-17|6.61|6.66|6.19|6.54|2302600
1340411|1122|HLIT|2014-01-16|7.31|7.35|7.11|7.12|592100
1340412|1122|HLIT|2014-01-15|7.34|7.42|7.28|7.36|491400
1340413|1122|HLIT|2014-01-14|7.27|7.39|7.27|7.34|315500
1340414|1122|HLIT|2014-01-13|7.23|7.4|7.21|7.25|385100
1340415|1122|HLIT|2014-01-10|7.29|7.43|7.15|7.29|395200
1340416|1122|HLIT|2014-01-09|7.47|7.48|7.26|7.27|400400
1340417|1122|HLIT|2014-01-08|7.25|7.44|7.22|7.44|402700
1340418|1122|HLIT|2014-01-07|7.3|7.44|7.26|7.29|296200
1340419|1122|HLIT|2014-01-06|7.39|7.41|7.26|7.27|361700
1340420|1122|HLIT|2014-01-03|7.33|7.41|7.19|7.38|311200
1340421|1122|HLIT|2014-01-02|7.33|7.37|7.25|7.32|375000
1340422|1122|HLIT|2013-12-31|7.38|7.46|7.35|7.38|374600
1340423|1122|HLIT|2013-12-30|7.41|7.55|7.37|7.37|408100
1340424|1122|HLIT|2013-12-27|7.46|7.47|7.38|7.45|293700
1340425|1122|HLIT|2013-12-26|7.39|7.49|7.38|7.42|309900
1340426|1122|HLIT|2013-12-24|7.31|7.45|7.31|7.38|212100
1340427|1122|HLIT|2013-12-23|7.25|7.38|7.2|7.32|480200
1340428|1122|HLIT|2013-12-20|6.93|7.35|6.84|7.25|1641300
1340429|1122|HLIT|2013-12-19|6.85|6.96|6.73|6.9|441900
1340430|1122|HLIT|2013-12-18|6.81|6.89|6.71|6.88|505100
1340431|1122|HLIT|2013-12-17|6.79|6.89|6.75|6.82|378800
1340432|1122|HLIT|2013-12-16|6.72|6.84|6.69|6.77|346500
1340433|1122|HLIT|2013-12-13|6.65|6.82|6.6|6.67|765700
1340434|1122|HLIT|2013-12-12|6.99|7.1|6.64|6.66|762000
1340435|1122|HLIT|2013-12-11|7.08|7.12|6.93|6.96|566900
1340436|1122|HLIT|2013-12-10|7.17|7.35|7.07|7.08|464500
1340437|1122|HLIT|2013-12-09|7.39|7.5|7.16|7.21|475200
1340438|1122|HLIT|2013-12-06|7.36|7.44|7.26|7.38|397600
1340439|1122|HLIT|2013-12-05|7.31|7.39|7.27|7.33|408000
1340440|1122|HLIT|2013-12-04|7.22|7.37|7.21|7.31|440400
1340441|1122|HLIT|2013-12-03|7.29|7.37|7.21|7.23|1038500
1340442|1122|HLIT|2013-12-02|7.67|7.68|7.33|7.33|605600
1351850|1134|HAYN|2014-01-17|54.41|54.41|53.33|53.85|14300
1351851|1134|HAYN|2014-01-16|53.24|54.74|53.24|54.32|18500
1351852|1134|HAYN|2014-01-15|53.55|54.44|53.55|54.12|19600
1351853|1134|HAYN|2014-01-14|52.76|54.7|52.76|53.64|35100
1351854|1134|HAYN|2014-01-13|51.75|53.09|51.62|52.75|73900
1351855|1134|HAYN|2014-01-10|52.11|52.32|51.4|51.55|43000
1351856|1134|HAYN|2014-01-09|52.76|53.5|51.1|52|39500
1351857|1134|HAYN|2014-01-08|52.98|53.56|51.21|52.7|82600
1351858|1134|HAYN|2014-01-07|53.9|54.23|52.59|53.03|47200
1351859|1134|HAYN|2014-01-06|53.87|54.05|52.57|53.62|42600
1351860|1134|HAYN|2014-01-03|53.47|54.01|53|53.77|39300
1351861|1134|HAYN|2014-01-02|54.77|55.48|53.33|53.57|58400
1351862|1134|HAYN|2013-12-31|55.12|55.62|54.61|55.24|46000
1351863|1134|HAYN|2013-12-30|54.52|55.1|54.26|55.01|26500
1351864|1134|HAYN|2013-12-27|54.9|55|53.75|54.75|39400
1312796|1099|GTXI|2013-12-06|1.57|1.57|1.51|1.55|301600
1312797|1099|GTXI|2013-12-05|1.56|1.6|1.54|1.55|217600
1312798|1099|GTXI|2013-12-04|1.59|1.67|1.53|1.57|406200
1312799|1099|GTXI|2013-12-03|1.66|1.68|1.58|1.6|267800
1312800|1099|GTXI|2013-12-02|1.69|1.71|1.61|1.65|351800
1348488|1131|HCOM|2014-01-17|27.78|27.88|27.7|27.7|8800
1348489|1131|HCOM|2014-01-16|27.55|28.01|27.5|27.76|12700
1348490|1131|HCOM|2014-01-15|27.83|28.2|27.51|27.92|21300
1348491|1131|HCOM|2014-01-14|27.41|27.78|27.25|27.53|23500
1348492|1131|HCOM|2014-01-13|27.72|27.72|27.16|27.39|35900
1348493|1131|HCOM|2014-01-10|27.91|28.38|27.39|27.72|10800
1348494|1131|HCOM|2014-01-09|28.39|28.39|27.5|27.86|19200
1348495|1131|HCOM|2014-01-08|28.88|29.84|28.03|28.25|12300
1348496|1131|HCOM|2014-01-07|29.19|29.63|28.7|28.94|9500
1348497|1131|HCOM|2014-01-06|29.58|29.65|29|29|9900
1348498|1131|HCOM|2014-01-03|29.21|29.64|28.93|29.43|8500
1348499|1131|HCOM|2014-01-02|29.39|29.52|28.83|29.19|11500
1348500|1131|HCOM|2013-12-31|29.32|29.64|29.06|29.37|16300
1348501|1131|HCOM|2013-12-30|29.41|29.62|29.09|29.22|9700
1348502|1131|HCOM|2013-12-27|29.42|29.65|28.78|29.39|12700
1348503|1131|HCOM|2013-12-26|29.56|29.56|29.28|29.29|10900
1348504|1131|HCOM|2013-12-24|29.27|29.58|29.27|29.51|3800
1348505|1131|HCOM|2013-12-23|28.31|29.5|28.31|29.33|16100
1348506|1131|HCOM|2013-12-20|27.77|28.65|27.77|27.95|61600
1348507|1131|HCOM|2013-12-19|28.34|28.34|27.62|27.64|14400
1348508|1131|HCOM|2013-12-18|27.9|28.58|27.52|28.46|17300
1348509|1131|HCOM|2013-12-17|27.46|27.94|27.13|27.63|12500
1348510|1131|HCOM|2013-12-16|27.48|27.69|27.01|27.38|121900
1348511|1131|HCOM|2013-12-13|27.57|29.19|27.01|27.35|14700
1348512|1131|HCOM|2013-12-12|27.45|27.59|27.22|27.52|9000
1348513|1131|HCOM|2013-12-11|28.08|28.08|27.15|27.43|21100
1348514|1131|HCOM|2013-12-10|28.93|29.2|27.56|28.12|21200
1348515|1131|HCOM|2013-12-09|29.51|29.97|28.9|29.18|10300
1348516|1131|HCOM|2013-12-06|29.34|29.95|29.34|29.86|6100
1348517|1131|HCOM|2013-12-05|29.76|30.09|28.95|29.08|8100
1348518|1131|HCOM|2013-12-04|30.05|30.06|29.7|29.9|5700
1348519|1131|HCOM|2013-12-03|29.3|30.04|29.3|29.7|12100
1348520|1131|HCOM|2013-12-02|30.32|30.32|29.05|29.25|9900
1345696|1127|HCAP|2014-01-17|15.32|15.32|15.01|15.18|5300
1345697|1127|HCAP|2014-01-16|15.07|15.33|15.07|15.16|5100
1345698|1127|HCAP|2014-01-15|15.17|15.33|14.89|15.1|10300
1345699|1127|HCAP|2014-01-14|15.33|15.33|15.11|15.15|3800
1345700|1127|HCAP|2014-01-13|15.18|15.5|15.18|15.49|26800
1345701|1127|HCAP|2014-01-10|15.07|15.2|15.07|15.17|13900
1345702|1127|HCAP|2014-01-09|15.1|15.15|15|15.14|10500
1345703|1127|HCAP|2014-01-08|15.27|15.5|14.93|15.05|17300
1345704|1127|HCAP|2014-01-07|15.22|15.28|15.16|15.17|6700
1345705|1127|HCAP|2014-01-06|15.3|15.3|15.09|15.22|8400
1345706|1127|HCAP|2014-01-03|15.09|15.28|15.09|15.24|3900
1345707|1127|HCAP|2014-01-02|15.13|15.3|14.86|15.16|34800
1345708|1127|HCAP|2013-12-31|15.28|15.28|15.02|15.02|9000
1345709|1127|HCAP|2013-12-30|15.3|15.3|15|15.18|16300
1345710|1127|HCAP|2013-12-27|15.39|15.39|15.03|15.38|5900
1345711|1127|HCAP|2013-12-26|15.23|15.23|15.13|15.13|2500
1345712|1127|HCAP|2013-12-24|14.89|15.09|14.86|15.09|5900
1345713|1127|HCAP|2013-12-23|15.39|15.39|15.14|15.18|4800
1345714|1127|HCAP|2013-12-20|15.45|15.45|15.25|15.25|5100
1345715|1127|HCAP|2013-12-19|15.09|15.41|14.96|15.3|19000
1345716|1127|HCAP|2013-12-18|15|15.1|14.93|14.93|6100
1345717|1127|HCAP|2013-12-17|14.94|15.1|14.94|15.1|3000
1345718|1127|HCAP|2013-12-16|15.14|15.14|15.07|15.1|6700
1345719|1127|HCAP|2013-12-13|15.04|15.3|14.99|15.1|14900
1345720|1127|HCAP|2013-12-12|14.98|15.04|14.9|14.9|9800
1345721|1127|HCAP|2013-12-11|14.77|15|14.75|14.99|8000
1345722|1127|HCAP|2013-12-10|14.82|15.05|14.82|15.03|44700
1345723|1127|HCAP|2013-12-09|14.63|14.78|14.62|14.75|4000
1345724|1127|HCAP|2013-12-06|14.83|14.9|14.56|14.68|5700
1345725|1127|HCAP|2013-12-05|14.6|14.89|14.6|14.89|500
1345726|1127|HCAP|2013-12-04|14.62|14.85|14.6|14.74|4500
1345727|1127|HCAP|2013-12-03|14.67|14.89|14.61|14.67|23500
1345728|1127|HCAP|2013-12-02|14.72|14.97|14.61|14.71|37700
1306305|1092|GRPN|2014-01-17|11.08|11.14|10.79|10.84|12803900
1306306|1092|GRPN|2014-01-16|10.97|11.29|10.87|10.98|19342100
1306307|1092|GRPN|2014-01-15|11.46|11.51|10.96|11.04|15171300
1306308|1092|GRPN|2014-01-14|11.03|11.49|11.03|11.41|12523100
1306309|1092|GRPN|2014-01-13|11.52|11.54|10.82|10.98|17451500
1306310|1092|GRPN|2014-01-10|11.5|11.66|11.32|11.56|10324400
1306311|1092|GRPN|2014-01-09|11.88|11.93|11.34|11.44|15323600
1319015|1104|GIFI|2014-01-16|23.18|23.24|22.77|22.84|14000
1319016|1104|GIFI|2014-01-15|23.62|23.65|23.18|23.29|14600
1319017|1104|GIFI|2014-01-14|23.15|23.8|23.14|23.58|16000
1319018|1104|GIFI|2014-01-13|23.1|23.32|22.71|22.98|21200
1319019|1104|GIFI|2014-01-10|23.36|23.36|23.08|23.24|34400
1319020|1104|GIFI|2014-01-09|23.58|23.58|23.15|23.3|24400
1319021|1104|GIFI|2014-01-08|23|23.89|22.36|23.43|88300
1319022|1104|GIFI|2014-01-07|22.55|23.39|22.49|23.09|21100
1319023|1104|GIFI|2014-01-06|22.25|22.65|21.99|22.33|28800
1319024|1104|GIFI|2014-01-03|22.19|22.54|21.75|22.26|33200
1319025|1104|GIFI|2014-01-02|23.05|23.09|21.94|22.11|23300
1319026|1104|GIFI|2013-12-31|23.25|23.47|22.87|23.22|60000
1319027|1104|GIFI|2013-12-30|23.86|24.08|22.21|22.98|42800
1319028|1104|GIFI|2013-12-27|24.41|24.65|23.5|23.8|15200
1319029|1104|GIFI|2013-12-26|24.84|24.84|24.28|24.3|18100
1319030|1104|GIFI|2013-12-24|24.76|24.87|24.63|24.75|6400
1319031|1104|GIFI|2013-12-23|23.35|24.85|23.35|24.53|23000
1319032|1104|GIFI|2013-12-20|22.53|23.85|22.21|23.1|162600
1319033|1104|GIFI|2013-12-19|23.27|23.4|22.1|22.43|26500
1319034|1104|GIFI|2013-12-18|22.8|23.54|22.54|23.45|23800
1319035|1104|GIFI|2013-12-17|23.09|23.09|22.46|22.86|10100
1319036|1104|GIFI|2013-12-16|22.55|23.49|22.55|23.09|24900
1319037|1104|GIFI|2013-12-13|22.1|22.56|21.97|22.47|31100
1319038|1104|GIFI|2013-12-12|22.2|22.29|21.85|22.08|25600
1319039|1104|GIFI|2013-12-11|22.66|22.87|21.91|22.02|31600
1319040|1104|GIFI|2013-12-10|23.22|23.23|22.52|22.52|24800
1319041|1104|GIFI|2013-12-09|23.31|23.74|22.81|23.07|15900
1319042|1104|GIFI|2013-12-06|23.56|24|23.32|23.74|34700
1319043|1104|GIFI|2013-12-05|23.26|23.51|22.95|23.27|8100
1319044|1104|GIFI|2013-12-04|23.91|24.1|23|23.62|27200
1319045|1104|GIFI|2013-12-03|24.38|24.51|23.07|24.04|18900
1319046|1104|GIFI|2013-12-02|26.33|26.33|24.4|24.49|34100
1335186|1118|HAFC|2014-01-17|21.68|21.95|21.61|21.66|213200
1335187|1118|HAFC|2014-01-16|21.9|22.08|21.5|21.71|255700
1335188|1118|HAFC|2014-01-15|21.86|22.25|21.58|21.88|135500
1335189|1118|HAFC|2014-01-14|21.56|21.77|21.37|21.74|108900
1335190|1118|HAFC|2014-01-13|21.78|21.84|21.3|21.56|219600
1335191|1118|HAFC|2014-01-10|21.83|22|21.49|21.79|224300
1335192|1118|HAFC|2014-01-09|21.9|22.16|21.66|21.78|254500
1335193|1118|HAFC|2014-01-08|21.85|22.08|21.61|21.81|436000
1335194|1118|HAFC|2014-01-07|21.86|22.35|21.7|21.85|150900
1335195|1118|HAFC|2014-01-06|22.21|22.39|21.47|21.79|268900
1335196|1118|HAFC|2014-01-03|21.71|22.19|21.52|22.17|289300
1335197|1118|HAFC|2014-01-02|21.78|21.9|21.36|21.71|241400
1335198|1118|HAFC|2013-12-31|21.96|22.05|21.78|21.89|120500
1335199|1118|HAFC|2013-12-30|22.24|22.4|21.85|21.89|110300
1335200|1118|HAFC|2013-12-27|22.38|22.5|22.19|22.29|142100
1335201|1118|HAFC|2013-12-26|22.38|22.5|22.05|22.33|132900
1335202|1118|HAFC|2013-12-24|22.35|22.89|22.2|22.29|102700
1335203|1118|HAFC|2013-12-23|22.06|22.56|21.95|22.4|344400
1335204|1118|HAFC|2013-12-20|21.81|22.31|21.7|21.94|443600
1335205|1118|HAFC|2013-12-19|21.89|22.03|21.65|21.71|384300
1335206|1118|HAFC|2013-12-18|21.73|22|21.52|21.98|351100
1335207|1118|HAFC|2013-12-17|22.06|22.18|21.57|21.66|367100
1335208|1118|HAFC|2013-12-16|19.51|22.07|19.51|22|562400
1335209|1118|HAFC|2013-12-13|19.34|19.4|19.07|19.25|283200
1335210|1118|HAFC|2013-12-12|19.22|19.5|19.17|19.34|386700
1335211|1118|HAFC|2013-12-11|19.5|19.61|19.16|19.27|132200
1335212|1118|HAFC|2013-12-10|19.77|19.93|19.48|19.5|178800
1335213|1118|HAFC|2013-12-09|20.03|20.24|19.79|19.86|161800
1335214|1118|HAFC|2013-12-06|20.27|20.4|19.97|20.07|245100
1335215|1118|HAFC|2013-12-05|19.78|20.31|19.67|20.13|189800
1335216|1118|HAFC|2013-12-04|20.04|20.45|19.73|19.91|136200
1335217|1118|HAFC|2013-12-03|20.35|20.48|19.82|20.09|201600
1335218|1118|HAFC|2013-12-02|20.49|20.8|20.35|20.37|113900
1331268|1115|HMPR|2014-01-17|1.81|1.82|1.77|1.8|67600
1331269|1115|HMPR|2014-01-16|1.81|1.84|1.76|1.8|53600
1331270|1115|HMPR|2014-01-15|1.81|1.85|1.8|1.82|104400
1331271|1115|HMPR|2014-01-14|1.77|1.84|1.74|1.8|40400
1331272|1115|HMPR|2014-01-13|1.8|1.88|1.75|1.75|86800
1331273|1115|HMPR|2014-01-10|1.85|1.85|1.78|1.8|66100
1331274|1115|HMPR|2014-01-09|1.87|1.88|1.83|1.84|95800
1331275|1115|HMPR|2014-01-08|1.88|1.88|1.81|1.85|40600
1331276|1115|HMPR|2014-01-07|1.81|1.92|1.79|1.88|98100
1331277|1115|HMPR|2014-01-06|1.75|1.8|1.71|1.79|109200
1331278|1115|HMPR|2014-01-03|1.69|1.74|1.69|1.73|43700
1331279|1115|HMPR|2014-01-02|1.74|1.75|1.66|1.69|84600
1331280|1115|HMPR|2013-12-31|1.64|1.76|1.64|1.75|89000
1306312|1092|GRPN|2014-01-08|11.89|11.94|11.72|11.78|19495200
1306313|1092|GRPN|2014-01-07|12.05|12.2|11.76|11.88|33201900
1306314|1092|GRPN|2014-01-06|12.28|12.42|11.87|11.89|29973400
1306315|1092|GRPN|2014-01-03|11.63|12.19|11.6|12.08|24248600
1306316|1092|GRPN|2014-01-02|11.82|12.04|11.7|11.85|14573100
1306317|1092|GRPN|2013-12-31|11.45|11.77|11.38|11.77|12239100
1306318|1092|GRPN|2013-12-30|11.67|11.77|11.14|11.33|15958300
1306319|1092|GRPN|2013-12-27|11.98|12.04|11.52|11.71|13967700
1306320|1092|GRPN|2013-12-26|11.9|12.19|11.83|11.99|13378500
1306321|1092|GRPN|2013-12-24|11.75|11.94|11.74|11.84|7947400
1306322|1092|GRPN|2013-12-23|11.73|11.95|11.67|11.82|12083600
1306323|1092|GRPN|2013-12-20|11.64|11.77|11.38|11.68|29300200
1306324|1092|GRPN|2013-12-19|11.4|11.69|11.35|11.65|26813600
1306325|1092|GRPN|2013-12-18|10.77|11.33|10.68|11.27|28512900
1306326|1092|GRPN|2013-12-17|10.33|10.85|10.28|10.67|18366700
1306327|1092|GRPN|2013-12-16|10.26|10.41|10.08|10.36|12825300
1306328|1092|GRPN|2013-12-13|10.29|10.58|10.01|10.24|13476600
1306329|1092|GRPN|2013-12-12|10.2|10.57|10.04|10.4|22000200
1306330|1092|GRPN|2013-12-11|10.4|10.62|10.09|10.14|24433300
1306331|1092|GRPN|2013-12-10|9.75|10.18|9.75|10.04|23837200
1306332|1092|GRPN|2013-12-09|9.09|9.63|9.09|9.62|16788900
1306333|1092|GRPN|2013-12-06|9.15|9.26|8.95|9.09|8037700
1306334|1092|GRPN|2013-12-05|9.12|9.14|8.93|9.09|9618100
1306335|1092|GRPN|2013-12-04|9.07|9.2|8.97|9.09|12418200
1306336|1092|GRPN|2013-12-03|9.14|9.32|9.01|9.09|21530900
1306337|1092|GRPN|2013-12-02|8.72|8.86|8.4|8.75|32242900
1329643|1113|HBK|2014-01-17|14|14|14|14|0
1329644|1113|HBK|2014-01-16|14|14.01|13.99|14|10100
1329645|1113|HBK|2014-01-15|13.77|14.1|13.77|13.84|2000
1329646|1113|HBK|2014-01-14|14.12|14.12|14.12|14.12|0
1329647|1113|HBK|2014-01-13|14.12|14.12|14.12|14.12|0
1329648|1113|HBK|2014-01-10|14.12|14.12|14.12|14.12|100
1329649|1113|HBK|2014-01-09|14.13|14.13|14.13|14.13|0
1329650|1113|HBK|2014-01-08|14|14.13|13.89|14.13|6900
1329651|1113|HBK|2014-01-07|14.04|14.05|14.04|14.05|2400
1329652|1113|HBK|2014-01-06|14.05|14.05|13.95|13.95|11900
1329653|1113|HBK|2014-01-03|14.08|14.09|14.05|14.05|1700
1329654|1113|HBK|2014-01-02|13.92|13.93|13.9|13.93|800
1329655|1113|HBK|2013-12-31|14.19|14.19|14.19|14.19|100
1329656|1113|HBK|2013-12-30|13.91|14|13.9|13.9|2800
1329657|1113|HBK|2013-12-27|13.85|13.85|13.85|13.85|1000
1329658|1113|HBK|2013-12-26|13.67|14.05|13.67|14.05|2300
1329659|1113|HBK|2013-12-24|14.05|14.05|14.05|14.05|0
1329660|1113|HBK|2013-12-23|14.05|14.05|14.05|14.05|12600
1329661|1113|HBK|2013-12-20|13.9|14.05|13.89|13.98|32700
1329662|1113|HBK|2013-12-19|13.68|14.15|13.68|14|9400
1329663|1113|HBK|2013-12-18|14.28|14.28|14.28|14.28|300
1329664|1113|HBK|2013-12-17|14.39|14.39|13.78|14.15|5200
1329665|1113|HBK|2013-12-16|13.59|14.02|13.59|14|3300
1329666|1113|HBK|2013-12-13|14.31|14.31|14.31|14.31|400
1329667|1113|HBK|2013-12-12|14.42|14.42|14.42|14.42|600
1329668|1113|HBK|2013-12-11|14|14.03|13.55|14|2900
1329669|1113|HBK|2013-12-10|14.07|14.07|14.07|14.07|100
1329670|1113|HBK|2013-12-09|14.3|14.3|14.3|14.3|0
1329671|1113|HBK|2013-12-06|14.22|14.3|14|14.3|2800
1329672|1113|HBK|2013-12-05|14.14|14.37|14.07|14.37|2000
1329673|1113|HBK|2013-12-04|14.62|14.62|14.62|14.62|100
1329674|1113|HBK|2013-12-03|14.1|14.62|14.1|14.62|2000
1329675|1113|HBK|2013-12-02|14.5|14.5|14.13|14.13|200
1317708|1103|GUID|2014-01-17|10.47|10.5|10.3|10.41|86300
1317709|1103|GUID|2014-01-16|10.3|10.5|10.29|10.45|62300
1317710|1103|GUID|2014-01-15|10.05|10.5|10.04|10.41|59800
1317711|1103|GUID|2014-01-14|10.09|10.09|9.95|10.06|65300
1317712|1103|GUID|2014-01-13|10.25|10.3|9.71|10.09|414800
1317713|1103|GUID|2014-01-10|9.75|10.4|9.65|10.33|140000
1317714|1103|GUID|2014-01-09|10.25|10.5|10.24|10.42|72600
1317715|1103|GUID|2014-01-08|10.21|10.4|10.19|10.25|55700
1317716|1103|GUID|2014-01-07|9.85|10.2|9.83|10.01|68300
1317717|1103|GUID|2014-01-06|10.02|10.25|9.8|9.86|120700
1317718|1103|GUID|2014-01-03|10.05|10.48|10.05|10.19|65500
1317719|1103|GUID|2014-01-02|10.02|10.15|9.85|10.01|34700
1317720|1103|GUID|2013-12-31|9.96|10.17|9.91|10.1|58800
1317721|1103|GUID|2013-12-30|9.96|10.06|9.85|9.99|105400
1317722|1103|GUID|2013-12-27|9.95|10|9.88|9.96|63300
1317723|1103|GUID|2013-12-26|9.89|10.03|9.79|9.9|39200
1317724|1103|GUID|2013-12-24|9.77|9.9|9.7|9.81|38900
1317725|1103|GUID|2013-12-23|9.45|9.78|9.39|9.76|87200
1317726|1103|GUID|2013-12-20|9.18|9.48|9.14|9.41|131600
1263039|1048|GILD|2013-12-27|75.36|75.36|74.25|74.45|4913900
1263040|1048|GILD|2013-12-26|74.97|75.35|74.67|75.2|4852200
1263041|1048|GILD|2013-12-24|74.99|75.03|74.21|74.96|4530700
1263042|1048|GILD|2013-12-23|75.35|75.8|74.68|74.99|7545000
1263043|1048|GILD|2013-12-20|73.95|75.08|73.73|74.66|14876700
1263044|1048|GILD|2013-12-19|73.03|74.88|73|73.43|10040500
1263045|1048|GILD|2013-12-18|72.28|73.68|70.62|73.59|17881500
1263046|1048|GILD|2013-12-17|71.72|71.74|69.05|70.08|12236700
1263047|1048|GILD|2013-12-16|72.03|72.36|71.34|71.42|12025400
1263048|1048|GILD|2013-12-13|71.21|71.61|70.14|71.4|11332300
1263049|1048|GILD|2013-12-12|70.39|71.21|70.05|70.27|12064600
1263050|1048|GILD|2013-12-11|72.96|73.07|70.48|70.61|16758300
1263051|1048|GILD|2013-12-10|75|75.1|70.23|72.81|25859800
1263052|1048|GILD|2013-12-09|76.07|76.11|74.23|75.19|17248700
1263053|1048|GILD|2013-12-06|74.06|74.13|73.08|73.99|11535400
1263054|1048|GILD|2013-12-05|72.62|73.37|72.09|73.19|9662700
1263055|1048|GILD|2013-12-04|72.02|72.89|71.5|72.47|11241700
1263056|1048|GILD|2013-12-03|73.92|74.06|72.36|72.42|12863900
1263057|1048|GILD|2013-12-02|74.84|74.97|73.61|74.52|11734800
1356148|1140|HWAY|2014-01-17|16.75|17.07|16.55|16.99|300900
1356149|1140|HWAY|2014-01-16|16.9|17.36|16.54|16.74|535500
1356150|1140|HWAY|2014-01-15|16.62|17.28|16.58|16.98|485600
1356151|1140|HWAY|2014-01-14|15.73|17.12|15.66|16.66|723500
1356152|1140|HWAY|2014-01-13|15.39|16.12|15.39|15.62|349500
1356153|1140|HWAY|2014-01-10|15.24|15.47|15.05|15.41|432100
1356154|1140|HWAY|2014-01-09|14.99|15.6|14.8|15.22|475000
1356155|1140|HWAY|2014-01-08|14.94|15.17|14.65|14.97|509100
1356156|1140|HWAY|2014-01-07|15.45|15.76|14.96|14.99|417200
1356157|1140|HWAY|2014-01-06|15.69|16.13|15.33|15.36|718600
1356158|1140|HWAY|2014-01-03|15.38|15.83|15.21|15.63|460400
1356159|1140|HWAY|2014-01-02|15.34|15.99|15.2|15.39|425600
1356160|1140|HWAY|2013-12-31|15.09|15.53|15|15.35|244400
1356161|1140|HWAY|2013-12-30|15.04|15.24|14.84|15.11|251500
1356162|1140|HWAY|2013-12-27|15.31|15.79|14.98|15.06|147900
1356163|1140|HWAY|2013-12-26|15.46|15.61|15.04|15.23|250300
1356164|1140|HWAY|2013-12-24|15.48|16.12|15.32|15.37|627200
1356165|1140|HWAY|2013-12-23|15.14|15.56|15.05|15.46|335200
1356166|1140|HWAY|2013-12-20|13.99|15.11|13.99|15.04|1036400
1356167|1140|HWAY|2013-12-19|14|14.24|13.81|13.92|198200
1356168|1140|HWAY|2013-12-18|14.18|14.41|13.85|14.02|360600
1356169|1140|HWAY|2013-12-17|13.65|14.24|13.48|14.13|422200
1356170|1140|HWAY|2013-12-16|13.73|13.85|13.45|13.68|436300
1356171|1140|HWAY|2013-12-13|13.37|14.13|13.17|13.66|453400
1356172|1140|HWAY|2013-12-12|14.21|14.59|12.98|13.31|1014300
1356173|1140|HWAY|2013-12-11|14.2|14.6|14.08|14.15|492000
1356174|1140|HWAY|2013-12-10|14.38|14.66|14.08|14.22|378900
1356175|1140|HWAY|2013-12-09|14.08|14.43|13.83|14.37|685000
1356176|1140|HWAY|2013-12-06|14.32|14.33|13.96|14.03|453300
1356177|1140|HWAY|2013-12-05|14.01|14.32|13.86|14.17|496900
1356178|1140|HWAY|2013-12-04|14|14.21|13.83|14.01|680800
1356179|1140|HWAY|2013-12-03|13.71|14.04|13.59|14.03|559900
1356180|1140|HWAY|2013-12-02|13.96|14.04|13.69|13.76|680200
1368225|1153|HFWA|2014-01-17|18.27|18.43|17.93|17.98|60900
1368226|1153|HFWA|2014-01-16|18.46|18.48|18.17|18.26|116700
1368227|1153|HFWA|2014-01-15|18.32|18.57|18.22|18.45|35500
1368228|1153|HFWA|2014-01-14|18.58|18.58|18.27|18.29|46400
1368229|1153|HFWA|2014-01-13|18.47|18.64|18.25|18.47|44800
1368230|1153|HFWA|2014-01-10|18.53|18.53|18.25|18.39|74100
1368231|1153|HFWA|2014-01-09|18.1|18.54|18.09|18.48|45500
1368232|1153|HFWA|2014-01-08|17.88|18.06|17.71|18.05|35500
1368233|1153|HFWA|2014-01-07|17.44|17.91|17.42|17.85|175500
1368234|1153|HFWA|2014-01-06|17.38|17.53|17.18|17.42|77400
1368235|1153|HFWA|2014-01-03|17.12|17.38|17.03|17.33|54900
1368236|1153|HFWA|2014-01-02|16.98|17.16|16.91|17.05|59100
1368237|1153|HFWA|2013-12-31|17.18|17.44|16.94|17.1|40900
1368238|1153|HFWA|2013-12-30|17.05|17.22|16.67|17.09|373100
1368239|1153|HFWA|2013-12-27|17.17|17.39|17.12|17.19|26000
1368240|1153|HFWA|2013-12-26|17.27|17.39|16.97|17.09|48500
1368241|1153|HFWA|2013-12-24|17.07|17.3|16.85|17.18|21100
1368242|1153|HFWA|2013-12-23|16.77|17.1|16.77|17.07|40500
1368243|1153|HFWA|2013-12-20|16.61|16.8|16.49|16.72|168700
1368244|1153|HFWA|2013-12-19|16.63|16.74|16.48|16.53|15300
1368245|1153|HFWA|2013-12-18|16.69|16.8|16.51|16.77|54100
1368246|1153|HFWA|2013-12-17|17.02|17.02|16.55|16.68|17000
1368247|1153|HFWA|2013-12-16|17|17.05|16.88|16.97|16000
1368248|1153|HFWA|2013-12-13|16.99|17.05|16.66|16.97|23100
1368249|1153|HFWA|2013-12-12|16.69|17.08|16.69|16.91|77900
1368250|1153|HFWA|2013-12-11|17.26|17.26|16.46|16.69|51300
1351865|1134|HAYN|2013-12-26|54.68|54.9|54.3|54.61|16600
1351866|1134|HAYN|2013-12-24|53|54.75|53|54.47|11400
1351867|1134|HAYN|2013-12-23|52.62|53.18|52.06|52.91|43300
1351868|1134|HAYN|2013-12-20|52.65|52.79|50.59|52.75|125400
1351869|1134|HAYN|2013-12-19|50.94|52.92|50.94|52.35|24600
1351870|1134|HAYN|2013-12-18|52.1|52.77|51.89|52.51|29100
1351871|1134|HAYN|2013-12-17|52.03|52.52|51.7|52.08|38100
1351872|1134|HAYN|2013-12-16|51.89|52.36|51.27|52.34|32300
1351873|1134|HAYN|2013-12-13|51.8|52.5|51.2|51.8|18700
1351874|1134|HAYN|2013-12-12|51.68|52.4|51.09|51.52|32100
1351875|1134|HAYN|2013-12-11|52.5|52.5|51.28|51.81|26600
1351876|1134|HAYN|2013-12-10|52.92|53.31|51.69|52.22|30700
1351877|1134|HAYN|2013-12-09|54.02|54.59|52.79|53.54|33700
1351878|1134|HAYN|2013-12-06|53.96|54.35|53.8|54.14|29900
1351879|1134|HAYN|2013-12-05|53.09|54.02|52.77|53.63|40000
1351880|1134|HAYN|2013-12-04|53.54|54|52.08|53.25|26600
1351881|1134|HAYN|2013-12-03|53.06|54.25|52.51|53.25|37000
1351882|1134|HAYN|2013-12-02|53.95|54.31|52.6|53.23|25300
1350544|1133|HWBK|2014-01-17|12.44|12.44|12.02|12.37|2500
1350545|1133|HWBK|2014-01-16|12.16|12.16|12.16|12.16|0
1350546|1133|HWBK|2014-01-15|12.16|12.2|12.15|12.16|1300
1350547|1133|HWBK|2014-01-14|12.32|12.71|12.11|12.18|3500
1350548|1133|HWBK|2014-01-13|12.69|12.69|11.96|11.99|800
1350549|1133|HWBK|2014-01-10|11.95|11.95|11.95|11.95|100
1350550|1133|HWBK|2014-01-09|12.25|12.32|12|12.14|1200
1350551|1133|HWBK|2014-01-08|12.26|12.26|12.26|12.26|300
1350552|1133|HWBK|2014-01-07|11.55|12.01|11.5|12.01|5000
1350553|1133|HWBK|2014-01-06|12.01|12.57|11.49|12.16|4000
1350554|1133|HWBK|2014-01-03|12.9|12.9|12.1|12.1|1600
1350555|1133|HWBK|2014-01-02|12.37|12.8|12.35|12.39|8300
1350556|1133|HWBK|2013-12-31|11.86|12.21|11.85|12.15|9200
1350557|1133|HWBK|2013-12-30|12.22|12.4|12.11|12.11|4700
1350558|1133|HWBK|2013-12-27|12.75|12.75|12.45|12.51|6300
1350559|1133|HWBK|2013-12-26|12.75|12.9|12.63|12.63|5600
1350560|1133|HWBK|2013-12-24|13.02|13.02|12.71|12.8|3300
1350561|1133|HWBK|2013-12-23|12.97|12.97|12.77|12.77|3400
1350562|1133|HWBK|2013-12-20|13.17|13.33|12.72|12.72|45300
1350563|1133|HWBK|2013-12-19|13.1|13.29|13.1|13.25|2700
1350564|1133|HWBK|2013-12-18|13.01|13.17|12.7|12.8|2500
1350565|1133|HWBK|2013-12-17|12.9|12.92|12.7|12.81|7600
1350566|1133|HWBK|2013-12-16|12.71|13.33|12.71|12.9|8300
1350567|1133|HWBK|2013-12-13|12.9|12.9|12.9|12.9|100
1350568|1133|HWBK|2013-12-12|12.9|12.9|12.9|12.9|100
1350569|1133|HWBK|2013-12-11|13.1|13.1|13.1|13.1|0
1350570|1133|HWBK|2013-12-10|12.8|13.1|12.76|13.1|6400
1350571|1133|HWBK|2013-12-09|12.95|13.19|12.76|12.81|7100
1350572|1133|HWBK|2013-12-06|13.35|13.4|12.77|13.05|3500
1350573|1133|HWBK|2013-12-05|13.2|13.2|13.2|13.2|0
1350574|1133|HWBK|2013-12-04|13.62|13.62|13.2|13.2|500
1350575|1133|HWBK|2013-12-03|13.79|13.79|13.79|13.79|300
1350576|1133|HWBK|2013-12-02|13.35|13.94|13.35|13.9|1300
1345876|1128|HAS|2014-01-17|52.24|52.64|51.8|52|868000
1345877|1128|HAS|2014-01-16|51.98|52.5|51.86|52.35|927300
1345878|1128|HAS|2014-01-15|52.26|52.4|51.97|52.27|733400
1345879|1128|HAS|2014-01-14|52.44|52.54|51.91|52.31|1231500
1345880|1128|HAS|2014-01-13|52.8|53.18|52.1|52.25|1249400
1345881|1128|HAS|2014-01-10|52.97|53.43|52.68|53.04|1615900
1345882|1128|HAS|2014-01-09|53.83|53.89|52.66|52.98|1750200
1345883|1128|HAS|2014-01-08|53.78|53.89|53.31|53.72|1045700
1345884|1128|HAS|2014-01-07|54.3|54.31|53.5|53.78|1461800
1345885|1128|HAS|2014-01-06|54.22|54.37|53.65|53.73|900000
1345886|1128|HAS|2014-01-03|51.6|54.5|51.6|54.11|848600
1345887|1128|HAS|2014-01-02|54.89|55.18|54.56|54.58|2326100
1345888|1128|HAS|2013-12-31|55.16|55.16|54.69|55.01|776800
1345889|1128|HAS|2013-12-30|54.43|55.05|54.39|54.97|892700
1345890|1128|HAS|2013-12-27|54.01|54.55|54|54.4|1178000
1345891|1128|HAS|2013-12-26|53.46|54.25|53.19|54.16|1066500
1345892|1128|HAS|2013-12-24|53.33|53.75|53.2|53.45|449300
1345893|1128|HAS|2013-12-23|52.9|53.22|52.59|53.16|1585900
1345894|1128|HAS|2013-12-20|50.22|52.72|50.22|52.49|1510700
1345895|1128|HAS|2013-12-19|52.1|52.97|52.1|52.27|1662500
1345896|1128|HAS|2013-12-18|51.7|52.48|51.13|52.45|1275400
1345897|1128|HAS|2013-12-17|51.08|51.61|51|51.53|850800
1345898|1128|HAS|2013-12-16|51.76|52.02|51.11|51.31|791000
1345899|1128|HAS|2013-12-13|51.45|52.11|51.37|51.76|598300
1345900|1128|HAS|2013-12-12|51.42|51.85|51.37|51.48|938100
1345901|1128|HAS|2013-12-11|52.29|52.42|51.56|51.61|840800
1345902|1128|HAS|2013-12-10|52.29|52.69|52.07|52.25|974100
1317727|1103|GUID|2013-12-19|9.24|9.25|9.1|9.14|33500
1317728|1103|GUID|2013-12-18|9.11|9.25|9.11|9.22|41100
1317729|1103|GUID|2013-12-17|9.02|9.08|8.92|9.06|25700
1317730|1103|GUID|2013-12-16|8.72|9.1|8.7|9.06|41000
1317731|1103|GUID|2013-12-13|8.83|8.83|8.68|8.71|28600
1317732|1103|GUID|2013-12-12|8.8|8.82|8.77|8.79|51500
1317733|1103|GUID|2013-12-11|8.48|8.88|8.48|8.84|43200
1317734|1103|GUID|2013-12-10|8.65|8.74|8.44|8.5|43900
1317735|1103|GUID|2013-12-09|8.69|8.72|8.56|8.65|38600
1317736|1103|GUID|2013-12-06|8.68|8.75|8.62|8.71|16900
1317737|1103|GUID|2013-12-05|8.77|8.78|8.55|8.6|21600
1317738|1103|GUID|2013-12-04|8.96|8.97|8.63|8.74|28800
1317739|1103|GUID|2013-12-03|8.94|9.06|8.92|9.04|39700
1317740|1103|GUID|2013-12-02|9.29|9.31|8.92|8.95|23900
1339104|1121|HDNG|2014-01-17|14.29|14.42|14.13|14.22|28700
1339105|1121|HDNG|2014-01-16|14.19|14.5|14.1|14.29|67200
1339106|1121|HDNG|2014-01-15|14.4|14.49|14.14|14.17|29300
1339107|1121|HDNG|2014-01-14|14.11|14.42|14.11|14.36|20400
1339108|1121|HDNG|2014-01-13|14.01|14.28|13.9|14.11|37800
1339109|1121|HDNG|2014-01-10|14.33|14.33|14.02|14.19|30600
1339110|1121|HDNG|2014-01-09|14.38|14.39|14.17|14.29|24700
1339111|1121|HDNG|2014-01-08|14.28|14.32|14.16|14.28|57500
1339112|1121|HDNG|2014-01-07|14.28|14.43|14.15|14.22|22400
1339113|1121|HDNG|2014-01-06|14.49|14.5|14.25|14.26|23900
1339114|1121|HDNG|2014-01-03|14.49|14.62|14.29|14.38|16900
1339115|1121|HDNG|2014-01-02|14.39|14.6|14.38|14.47|32200
1339116|1121|HDNG|2013-12-31|14.46|14.63|14.33|14.47|34500
1339117|1121|HDNG|2013-12-30|14.72|14.75|14.42|14.47|48100
1339118|1121|HDNG|2013-12-27|14.87|14.95|14.7|14.75|35000
1339119|1121|HDNG|2013-12-26|15.04|15.07|14.72|14.8|30200
1339120|1121|HDNG|2013-12-24|14.77|15.01|14.77|14.89|6900
1339121|1121|HDNG|2013-12-23|14.65|14.97|14.59|14.72|51100
1339122|1121|HDNG|2013-12-20|14.67|14.71|13.79|14.64|95700
1339123|1121|HDNG|2013-12-19|14.75|14.87|14.59|14.62|15600
1339124|1121|HDNG|2013-12-18|14.56|14.79|14.26|14.73|26300
1339125|1121|HDNG|2013-12-17|14.53|14.69|14.35|14.58|40300
1339126|1121|HDNG|2013-12-16|14.95|15.13|14.52|14.58|54700
1339127|1121|HDNG|2013-12-13|14.8|14.99|14.78|14.83|52000
1339128|1121|HDNG|2013-12-12|14.5|14.89|14.48|14.8|64600
1339129|1121|HDNG|2013-12-11|14.76|14.76|14.14|14.45|55400
1339130|1121|HDNG|2013-12-10|14.88|15.01|14.65|14.78|83800
1339131|1121|HDNG|2013-12-09|14.98|15.07|14.56|14.9|52700
1339132|1121|HDNG|2013-12-06|14.41|15.03|14.11|14.92|55600
1339133|1121|HDNG|2013-12-05|14.3|14.56|14.06|14.21|41900
1339134|1121|HDNG|2013-12-04|14.65|14.96|14.26|14.31|20900
1339135|1121|HDNG|2013-12-03|15.1|15.25|14.67|14.76|16400
1339136|1121|HDNG|2013-12-02|15.49|15.57|14.98|15|26800
1357454|1142|HTLF|2014-01-17|25.74|26|25.65|25.92|22700
1357455|1142|HTLF|2014-01-16|25.81|25.85|25.41|25.7|24800
1357456|1142|HTLF|2014-01-15|25.79|26.32|25.5|25.77|56900
1357457|1142|HTLF|2014-01-14|25.64|25.95|25.31|25.77|59700
1357458|1142|HTLF|2014-01-13|26.34|26.36|25.51|25.64|53000
1357459|1142|HTLF|2014-01-10|26.84|26.84|26.4|26.49|29200
1357460|1142|HTLF|2014-01-09|27|27|26.75|26.77|27400
1357461|1142|HTLF|2014-01-08|27.42|27.42|26.85|26.9|47900
1357462|1142|HTLF|2014-01-07|27.11|27.62|27.07|27.37|23000
1357463|1142|HTLF|2014-01-06|27.47|27.47|26.82|27.09|65300
1357464|1142|HTLF|2014-01-03|27.69|27.8|27.02|27.27|45900
1357465|1142|HTLF|2014-01-02|28.76|28.76|27.62|27.67|66400
1357466|1142|HTLF|2013-12-31|29.2|29.2|28.68|28.79|50000
1357467|1142|HTLF|2013-12-30|29.18|29.18|28.91|29.15|14900
1357468|1142|HTLF|2013-12-27|29.31|29.32|29.03|29.2|10100
1357469|1142|HTLF|2013-12-26|29.5|29.57|29.13|29.18|27800
1357470|1142|HTLF|2013-12-24|29.42|29.51|29.23|29.33|10200
1357471|1142|HTLF|2013-12-23|28.93|29.36|28.71|29.26|56800
1357472|1142|HTLF|2013-12-20|28.97|28.97|28.59|28.76|262900
1357473|1142|HTLF|2013-12-19|29|29.13|28.61|28.85|38800
1357474|1142|HTLF|2013-12-18|29|29.15|28.65|29|71000
1357475|1142|HTLF|2013-12-17|29.15|29.15|28.79|28.9|14600
1357476|1142|HTLF|2013-12-16|28.99|29.42|28.9|29.15|62100
1357477|1142|HTLF|2013-12-13|28.74|29.15|28.35|28.96|24400
1357478|1142|HTLF|2013-12-12|28.16|29.1|28.16|28.6|34200
1357479|1142|HTLF|2013-12-11|28.73|28.75|28.15|28.17|39900
1357480|1142|HTLF|2013-12-10|29.14|29.47|28.59|28.65|32600
1357481|1142|HTLF|2013-12-09|29.41|29.41|29|29.1|23900
1357482|1142|HTLF|2013-12-06|29.35|29.5|28.87|29.31|64100
1357483|1142|HTLF|2013-12-05|28.87|29.17|28.8|29|22200
1357484|1142|HTLF|2013-12-04|28.92|29.24|28.81|28.95|19000
1331281|1115|HMPR|2013-12-30|1.64|1.64|1.6|1.64|64800
1331282|1115|HMPR|2013-12-27|1.73|1.75|1.61|1.64|58300
1331283|1115|HMPR|2013-12-26|1.73|1.75|1.69|1.72|85200
1331284|1115|HMPR|2013-12-24|1.7|1.74|1.66|1.73|77900
1331285|1115|HMPR|2013-12-23|1.7|1.72|1.67|1.69|91800
1331286|1115|HMPR|2013-12-20|1.64|1.74|1.63|1.7|218500
1331287|1115|HMPR|2013-12-19|1.63|1.65|1.61|1.63|95700
1331288|1115|HMPR|2013-12-18|1.62|1.63|1.6|1.62|83100
1331289|1115|HMPR|2013-12-17|1.61|1.62|1.6|1.61|35300
1331290|1115|HMPR|2013-12-16|1.6|1.64|1.58|1.61|101600
1331291|1115|HMPR|2013-12-13|1.58|1.61|1.58|1.59|46600
1331292|1115|HMPR|2013-12-12|1.59|1.6|1.58|1.59|38800
1331293|1115|HMPR|2013-12-11|1.6|1.61|1.58|1.58|53600
1331294|1115|HMPR|2013-12-10|1.61|1.63|1.58|1.59|39900
1331295|1115|HMPR|2013-12-09|1.64|1.64|1.58|1.6|51700
1331296|1115|HMPR|2013-12-06|1.59|1.63|1.58|1.63|51200
1331297|1115|HMPR|2013-12-05|1.6|1.61|1.47|1.57|53500
1331298|1115|HMPR|2013-12-04|1.57|1.63|1.56|1.61|58900
1331299|1115|HMPR|2013-12-03|1.57|1.6|1.55|1.57|202600
1331300|1115|HMPR|2013-12-02|1.6|1.61|1.56|1.58|130100
1364307|1150|HSIC|2014-01-17|115.42|116.48|114.96|116.16|434500
1364308|1150|HSIC|2014-01-16|115.8|115.99|115.12|115.78|361400
1364309|1150|HSIC|2014-01-15|116.13|116.13|115.51|115.8|480400
1364310|1150|HSIC|2014-01-14|114.5|116.03|114.06|115.39|353500
1364311|1150|HSIC|2014-01-13|116.08|116.42|114.11|114.31|490300
1364312|1150|HSIC|2014-01-10|117.12|117.32|116.11|116.2|485100
1364313|1150|HSIC|2014-01-09|117.92|118.52|116.97|117.53|448000
1364314|1150|HSIC|2014-01-08|115.18|117.32|115|117.26|553400
1364315|1150|HSIC|2014-01-07|113.99|115.8|112.98|115.32|344500
1364316|1150|HSIC|2014-01-06|113.95|114.33|112.86|113.65|365500
1364317|1150|HSIC|2014-01-03|113.71|114.3|113.14|113.91|201500
1364318|1150|HSIC|2014-01-02|114.01|114.26|112.99|113.49|346900
1364319|1150|HSIC|2013-12-31|114.9|114.92|113.99|114.26|288400
1364320|1150|HSIC|2013-12-30|114.49|114.64|113.81|114.5|145100
1364321|1150|HSIC|2013-12-27|114.48|114.9|114.24|114.43|196600
1364322|1150|HSIC|2013-12-26|114.3|114.61|113.57|114.23|169000
1364323|1150|HSIC|2013-12-24|114|114.27|113.19|114.23|105500
1364324|1150|HSIC|2013-12-23|113.49|114.15|112.77|113.81|276800
1364325|1150|HSIC|2013-12-20|112.13|113|112.13|112.86|633800
1364326|1150|HSIC|2013-12-19|112.7|113.33|111.59|112.05|359000
1364327|1150|HSIC|2013-12-18|111.87|113.18|110.4|113.15|297200
1364328|1150|HSIC|2013-12-17|112.48|112.62|111.13|111.4|409000
1364329|1150|HSIC|2013-12-16|112.63|113.38|111.79|112.09|259600
1364330|1150|HSIC|2013-12-13|112.4|112.85|111.32|112.08|315800
1364331|1150|HSIC|2013-12-12|112.5|114.15|111.52|111.73|416400
1364332|1150|HSIC|2013-12-11|115.62|116.07|112.76|112.81|430000
1364333|1150|HSIC|2013-12-10|113.9|115.35|112.8|115.22|838200
1364334|1150|HSIC|2013-12-09|114.21|115.59|113.21|113.48|363800
1364335|1150|HSIC|2013-12-06|114|114.23|112.73|113.88|634200
1364336|1150|HSIC|2013-12-05|113.38|113.94|112.01|112.45|568800
1364337|1150|HSIC|2013-12-04|114.27|114.37|112.91|113.7|225300
1364338|1150|HSIC|2013-12-03|114.11|114.64|113.89|114.6|257100
1364339|1150|HSIC|2013-12-02|113.46|115.12|113.46|114.6|249200
1361495|1146|HELE|2014-01-17|57.36|58.88|57.26|57.65|302200
1361496|1146|HELE|2014-01-16|54.35|57.37|54.13|57.27|456300
1361497|1146|HELE|2014-01-15|52.59|52.75|51.98|52.41|150900
1361498|1146|HELE|2014-01-14|52.09|52.93|51.69|52.64|132700
1361499|1146|HELE|2014-01-13|53.52|53.67|51.71|52.09|258900
1361500|1146|HELE|2014-01-10|52.52|53.63|49|53.6|400900
1361501|1146|HELE|2014-01-09|48.38|49.17|47.9|48.58|209000
1361502|1146|HELE|2014-01-08|48.13|48.73|47.75|48.34|181000
1361503|1146|HELE|2014-01-07|47.71|48.35|47.71|48.19|172600
1361504|1146|HELE|2014-01-06|48.6|48.7|47.44|47.47|130900
1361505|1146|HELE|2014-01-03|48.62|48.8|48.31|48.51|183600
1361506|1146|HELE|2014-01-02|49.26|49.57|48.39|48.58|155000
1361507|1146|HELE|2013-12-31|49.43|49.62|49.08|49.38|130000
1361508|1146|HELE|2013-12-30|48.85|49.7|48.81|49.33|102800
1361509|1146|HELE|2013-12-27|49.54|49.54|48.31|49|126500
1361510|1146|HELE|2013-12-26|49.61|49.7|49.02|49.35|157900
1361511|1146|HELE|2013-12-24|49.58|49.68|49.23|49.26|56000
1361512|1146|HELE|2013-12-23|49.53|49.64|49.09|49.4|263200
1361513|1146|HELE|2013-12-20|48.38|49.63|48.08|49.51|421000
1361514|1146|HELE|2013-12-19|48.86|48.89|47.96|48.14|115300
1361515|1146|HELE|2013-12-18|47.95|49.09|47.54|49.07|130300
1361516|1146|HELE|2013-12-17|47.26|47.86|46.76|47.85|132700
1361517|1146|HELE|2013-12-16|47.57|47.95|47.18|47.47|138000
1361518|1146|HELE|2013-12-13|47.7|47.89|47.1|47.49|125200
1361519|1146|HELE|2013-12-12|47.5|47.94|47.13|47.52|121800
1368251|1153|HFWA|2013-12-10|17.22|17.4|16.99|17.16|118800
1368252|1153|HFWA|2013-12-09|17.5|17.69|17.07|17.2|99600
1368253|1153|HFWA|2013-12-06|17.35|17.71|17.35|17.48|41100
1368254|1153|HFWA|2013-12-05|17.22|17.32|17.05|17.2|64300
1368255|1153|HFWA|2013-12-04|17|17.34|16.88|17.22|72400
1368256|1153|HFWA|2013-12-03|17|17.09|16.92|17|121900
1368257|1153|HFWA|2013-12-02|17.25|17.35|16.95|16.97|41400
1366919|1152|HTBK|2014-01-17|8.18|8.28|8.15|8.25|21800
1366920|1152|HTBK|2014-01-16|8.09|8.22|8.09|8.19|11600
1366921|1152|HTBK|2014-01-15|8|8.19|7.96|8.14|17800
1366922|1152|HTBK|2014-01-14|7.96|8.12|7.84|8.01|21200
1366923|1152|HTBK|2014-01-13|7.88|8.11|7.75|7.93|56300
1366924|1152|HTBK|2014-01-10|7.97|7.97|7.82|7.88|18500
1366925|1152|HTBK|2014-01-09|8.18|8.21|7.91|7.95|12100
1366926|1152|HTBK|2014-01-08|8.22|8.31|8|8.12|10200
1366927|1152|HTBK|2014-01-07|8.21|8.36|8.11|8.21|29000
1366928|1152|HTBK|2014-01-06|8.35|8.35|8.19|8.2|11100
1366929|1152|HTBK|2014-01-03|8.3|8.5|8.3|8.38|22000
1366930|1152|HTBK|2014-01-02|8.2|8.35|8.2|8.29|21100
1366931|1152|HTBK|2013-12-31|8.25|8.36|8.15|8.24|13200
1366932|1152|HTBK|2013-12-30|8.23|8.26|8.2|8.21|40700
1366933|1152|HTBK|2013-12-27|8.32|8.32|8.11|8.21|9000
1366934|1152|HTBK|2013-12-26|8.4|8.4|7.84|8.28|14700
1366935|1152|HTBK|2013-12-24|8.41|8.49|8.33|8.33|7500
1366936|1152|HTBK|2013-12-23|8.19|8.27|8.07|8.27|15400
1366937|1152|HTBK|2013-12-20|7.93|8.26|7.93|8.15|108000
1366938|1152|HTBK|2013-12-19|8.1|8.11|7.75|7.89|21500
1366939|1152|HTBK|2013-12-18|7.84|8.16|7.68|8.15|22200
1366940|1152|HTBK|2013-12-17|7.74|7.86|7.59|7.8|41500
1366941|1152|HTBK|2013-12-16|7.74|7.85|7.6|7.8|25800
1366942|1152|HTBK|2013-12-13|7.53|7.78|7.53|7.68|17600
1366943|1152|HTBK|2013-12-12|7.56|7.75|7.39|7.53|16700
1366944|1152|HTBK|2013-12-11|7.69|7.69|7.55|7.58|13800
1366945|1152|HTBK|2013-12-10|7.91|7.91|7.59|7.7|32900
1366946|1152|HTBK|2013-12-09|8.23|8.3|7.88|7.9|26400
1366947|1152|HTBK|2013-12-06|8|8.25|7.94|8.25|18000
1366948|1152|HTBK|2013-12-05|8.05|8.05|7.81|7.88|15900
1366949|1152|HTBK|2013-12-04|8|8.16|7.8|8.02|48800
1366950|1152|HTBK|2013-12-03|8.19|8.2|7.78|8.01|26400
1366951|1152|HTBK|2013-12-02|8.22|8.27|8.06|8.18|17500
1362801|1147|HMNY|2014-01-17|5.89|7.27|5.89|6.72|55500
1362802|1147|HMNY|2014-01-16|6.2|6.2|5.95|6.18|2600
1362803|1147|HMNY|2014-01-15|6|6.23|6|6.2|4600
1362804|1147|HMNY|2014-01-14|5.81|6.3|5.6|6.2|28700
1362805|1147|HMNY|2014-01-13|6.05|6.24|5.77|5.85|5100
1362806|1147|HMNY|2014-01-10|5.81|6.04|5.8|6.04|500
1362807|1147|HMNY|2014-01-09|5.65|5.94|5.65|5.94|1700
1362808|1147|HMNY|2014-01-08|5.8|6.02|5.8|5.89|700
1362809|1147|HMNY|2014-01-07|5.55|5.88|5.55|5.8|4400
1362810|1147|HMNY|2014-01-06|5.6|5.6|5.55|5.55|2400
1362811|1147|HMNY|2014-01-03|5.61|5.61|5.59|5.59|600
1362812|1147|HMNY|2014-01-02|5.7|5.7|5.67|5.67|400
1362813|1147|HMNY|2013-12-31|5.44|5.76|5.44|5.75|4200
1362814|1147|HMNY|2013-12-30|6.1|6.1|5.85|5.85|6300
1362815|1147|HMNY|2013-12-27|6.01|6.01|6.01|6.01|2700
1362816|1147|HMNY|2013-12-26|6.02|6.02|6|6.01|1500
1362817|1147|HMNY|2013-12-24|6.26|6.26|6.02|6.03|1700
1362818|1147|HMNY|2013-12-23|6.38|6.45|6.18|6.18|4100
1362819|1147|HMNY|2013-12-20|6.1|6.47|5.95|6.47|13600
1362820|1147|HMNY|2013-12-19|6|6.2|5.81|5.92|1500
1362821|1147|HMNY|2013-12-18|6.3|6.33|5.85|6.33|3000
1362822|1147|HMNY|2013-12-17|6.17|6.49|6.17|6.49|300
1362823|1147|HMNY|2013-12-16|6.04|6.11|5.67|6.11|4600
1362824|1147|HMNY|2013-12-13|6.17|6.17|6.05|6.11|2200
1362825|1147|HMNY|2013-12-12|6.47|6.47|6|6.2|2300
1362826|1147|HMNY|2013-12-11|6.47|6.48|6.47|6.48|1700
1362827|1147|HMNY|2013-12-10|6.47|6.53|6.47|6.47|2400
1362828|1147|HMNY|2013-12-09|6.49|6.49|6.48|6.48|700
1362829|1147|HMNY|2013-12-06|6.49|6.8|6.15|6.72|11800
1362830|1147|HMNY|2013-12-05|6.1|6.5|6.02|6.27|19900
1362831|1147|HMNY|2013-12-04|5.9|6.3|5.9|6.05|2800
1362832|1147|HMNY|2013-12-03|6.21|6.21|5.85|5.9|4400
1362833|1147|HMNY|2013-12-02|6.7|6.76|6.21|6.21|12000
1353536|1138|HCSG|2014-01-17|28.11|28.17|27.89|28.06|214300
1353537|1138|HCSG|2014-01-16|27.68|28.27|27.64|28.06|271400
1353538|1138|HCSG|2014-01-15|27.62|27.96|27.35|27.85|274100
1353539|1138|HCSG|2014-01-14|27.06|27.71|27.03|27.64|166600
1353540|1138|HCSG|2014-01-13|27.21|27.67|26.94|27.04|403100
1345903|1128|HAS|2013-12-09|51.76|52.44|51.52|52.41|1489400
1345904|1128|HAS|2013-12-06|52.77|52.92|51.7|51.76|1898500
1345905|1128|HAS|2013-12-05|52.11|52.58|51.41|52.37|2764600
1345906|1128|HAS|2013-12-04|52.67|52.88|51.01|52.07|4121300
1345907|1128|HAS|2013-12-03|53.4|53.84|52.45|52.97|1427000
1345908|1128|HAS|2013-12-02|53.98|54.14|53.54|53.66|1163300
1337798|1120|HSOL|2014-01-17|3.23|3.25|3.11|3.16|1581700
1337799|1120|HSOL|2014-01-16|3.27|3.35|3.13|3.2|2612000
1337800|1120|HSOL|2014-01-15|3.32|3.38|3.22|3.23|2567700
1337801|1120|HSOL|2014-01-14|2.98|3.18|2.98|3.14|1980500
1337802|1120|HSOL|2014-01-13|3.36|3.36|3.01|3.01|2840500
1337803|1120|HSOL|2014-01-10|3.3|3.38|3.27|3.32|1844000
1337804|1120|HSOL|2014-01-09|3.35|3.44|3.22|3.26|2663500
1337805|1120|HSOL|2014-01-08|3.34|3.41|3.22|3.27|2974700
1337806|1120|HSOL|2014-01-07|3.4|3.54|3.27|3.36|3966700
1337807|1120|HSOL|2014-01-06|3.34|3.39|3.14|3.27|2746500
1337808|1120|HSOL|2014-01-03|3.3|3.45|3.11|3.2|5073900
1337809|1120|HSOL|2014-01-02|2.88|3.28|2.82|3.27|4261700
1337810|1120|HSOL|2013-12-31|2.87|2.9|2.71|2.77|2316600
1337811|1120|HSOL|2013-12-30|2.68|2.87|2.67|2.8|3461600
1337812|1120|HSOL|2013-12-27|2.55|2.68|2.55|2.67|1136500
1337813|1120|HSOL|2013-12-26|2.46|2.61|2.46|2.56|739500
1337814|1120|HSOL|2013-12-24|2.59|2.59|2.42|2.49|959200
1337815|1120|HSOL|2013-12-23|2.71|2.71|2.51|2.54|1358400
1337816|1120|HSOL|2013-12-20|2.8|2.88|2.6|2.64|2233400
1337817|1120|HSOL|2013-12-19|2.7|2.84|2.69|2.77|1503700
1337818|1120|HSOL|2013-12-18|2.73|2.86|2.66|2.72|2016500
1337819|1120|HSOL|2013-12-17|2.51|2.79|2.31|2.71|2465400
1337820|1120|HSOL|2013-12-16|2.62|2.67|2.45|2.52|962000
1337821|1120|HSOL|2013-12-13|2.62|2.69|2.58|2.59|902100
1337822|1120|HSOL|2013-12-12|2.64|2.73|2.51|2.62|1856500
1337823|1120|HSOL|2013-12-11|2.82|2.86|2.57|2.67|2075500
1337824|1120|HSOL|2013-12-10|2.64|2.96|2.64|2.79|2297800
1337825|1120|HSOL|2013-12-09|3.09|3.18|2.63|2.67|3376800
1337826|1120|HSOL|2013-12-06|3.37|3.4|3.11|3.14|1157100
1337827|1120|HSOL|2013-12-05|3.4|3.4|3.29|3.32|667200
1337828|1120|HSOL|2013-12-04|3.27|3.47|3.25|3.4|1143000
1337829|1120|HSOL|2013-12-03|3.38|3.42|3.15|3.3|1982100
1337830|1120|HSOL|2013-12-02|3.48|3.6|3.39|3.42|1430500
1353156|1136|HDS|2014-01-17|24|24.19|23.53|23.76|691600
1353157|1136|HDS|2014-01-16|23.54|24.06|23.46|23.97|401100
1353158|1136|HDS|2014-01-15|23.19|24.01|23.04|23.58|569000
1353159|1136|HDS|2014-01-14|23.34|23.72|23.03|23.18|675600
1353160|1136|HDS|2014-01-13|24.03|24.3|23.34|23.36|660300
1353161|1136|HDS|2014-01-10|23.75|24.35|23.48|24.3|1040700
1353162|1136|HDS|2014-01-09|24.72|24.75|22.73|23.74|1765700
1353163|1136|HDS|2014-01-08|22.89|23.26|22.86|23.19|992800
1353164|1136|HDS|2014-01-07|22.97|23.34|22.93|23.12|1175700
1353165|1136|HDS|2014-01-06|23.46|23.6|22.62|22.71|1277600
1353166|1136|HDS|2014-01-03|24.03|24.03|23.42|23.44|927700
1353167|1136|HDS|2014-01-02|23.35|24|23.27|23.73|1154000
1353168|1136|HDS|2013-12-31|24.27|24.29|23.79|24.01|789300
1353169|1136|HDS|2013-12-30|24.03|24.55|23.85|24.13|767300
1353170|1136|HDS|2013-12-27|24.11|24.6|24.01|24.45|657500
1353171|1136|HDS|2013-12-26|24.34|24.54|24.04|24.16|639100
1353172|1136|HDS|2013-12-24|24.88|24.88|24.26|24.33|589000
1353173|1136|HDS|2013-12-23|24.47|24.79|24.23|24.53|721600
1353174|1136|HDS|2013-12-20|24|24.5|23.76|24.33|1387800
1353175|1136|HDS|2013-12-19|24.18|24.36|23.8|23.95|612300
1353176|1136|HDS|2013-12-18|23.24|24.3|23.19|24.26|1170100
1353177|1136|HDS|2013-12-17|23.24|23.49|22.94|23.11|648200
1353178|1136|HDS|2013-12-16|23.68|23.89|22.88|23.18|2134300
1353179|1136|HDS|2013-12-13|23.22|23.22|22.71|22.98|881700
1353180|1136|HDS|2013-12-12|21.87|23.16|21.7|23.09|1592500
1353181|1136|HDS|2013-12-11|23.07|23.37|22.81|23|1300000
1353182|1136|HDS|2013-12-10|22.55|23.5|22.22|23.01|3192500
1353183|1136|HDS|2013-12-09|21.03|21.76|20.99|21.65|2387800
1353184|1136|HDS|2013-12-06|20.98|21.3|20.66|21.06|474600
1353185|1136|HDS|2013-12-05|20.95|20.97|20.64|20.72|347800
1353186|1136|HDS|2013-12-04|21.03|21.37|20.69|20.94|1053300
1353187|1136|HDS|2013-12-03|21.37|21.45|21.18|21.22|385100
1353188|1136|HDS|2013-12-02|21.28|21.66|21.05|21.52|883100
1349238|1132|HWKN|2014-01-17|36.6|36.61|35.76|35.94|16200
1349239|1132|HWKN|2014-01-16|36.34|36.57|36.17|36.55|12100
1349240|1132|HWKN|2014-01-15|36.45|36.45|36.45|36.45|0
1349241|1132|HWKN|2014-01-14|36.23|36.74|35.79|36.45|18600
1349242|1132|HWKN|2014-01-13|35.82|36.25|35.75|36|25000
1349243|1132|HWKN|2014-01-10|35.94|36.45|35.75|36.03|11700
1357485|1142|HTLF|2013-12-03|29.13|29.66|28.87|29.07|26000
1357486|1142|HTLF|2013-12-02|29.86|29.92|29.09|29.25|44500
1323113|1108|GYRO|2014-01-17|7.5|7.5|7.18|7.21|38200
1323114|1108|GYRO|2014-01-16|7.31|7.4|7.13|7.3|89200
1323115|1108|GYRO|2014-01-15|7.5|7.57|7.25|7.46|105200
1323116|1108|GYRO|2014-01-14|8.01|8.11|6.93|7.62|332800
1323117|1108|GYRO|2014-01-13|8.36|8.4|8.04|8.1|145000
1323118|1108|GYRO|2014-01-10|8.85|8.98|8.36|8.59|200300
1323119|1108|GYRO|2014-01-09|8.58|8.93|8.34|8.86|325400
1323120|1108|GYRO|2014-01-08|7.75|8.49|7.75|8.3|261100
1323121|1108|GYRO|2014-01-07|7.25|8.3|7.05|7.82|809500
1323122|1108|GYRO|2014-01-06|9.95|10.08|7.8|7.9|1588800
1323123|1108|GYRO|2014-01-03|11.5|11.5|10.7|10.79|1046400
1323124|1108|GYRO|2014-01-02|11.45|12.75|11.4|11.89|1565400
1323125|1108|GYRO|2013-12-31|13.9|15.23|12.43|12.71|5067800
1323126|1108|GYRO|2013-12-30|68.5|69.24|62.25|63.37|230400
1323127|1108|GYRO|2013-12-27|71|71.99|68.8|68.8|211000
1323128|1108|GYRO|2013-12-26|72.78|73.88|72.76|73.06|7000
1323129|1108|GYRO|2013-12-24|72|73.5|72|72.65|10900
1323130|1108|GYRO|2013-12-23|72.5|72.5|71.65|72|16200
1323131|1108|GYRO|2013-12-20|71.15|72.5|70.61|72.5|16800
1323132|1108|GYRO|2013-12-19|71.75|71.75|71.3|71.34|10700
1323133|1108|GYRO|2013-12-18|72|72.09|71.81|71.9|5600
1323134|1108|GYRO|2013-12-17|73|73|71.55|71.97|3600
1323135|1108|GYRO|2013-12-16|73.32|73.75|72.9|73.15|8400
1323136|1108|GYRO|2013-12-13|73.64|73.64|72.5|72.96|6200
1323137|1108|GYRO|2013-12-12|74|74.03|73.22|73.22|5500
1323138|1108|GYRO|2013-12-11|74.09|74.1|73.52|73.65|3400
1323139|1108|GYRO|2013-12-10|73.54|74|73.5|73.5|14300
1323140|1108|GYRO|2013-12-09|73.62|73.99|73.03|73.97|13600
1323141|1108|GYRO|2013-12-06|72.95|74|72.95|73.98|14400
1323142|1108|GYRO|2013-12-05|72.5|73.67|72.2|72.51|12000
1323143|1108|GYRO|2013-12-04|72.8|72.8|71.64|72|1400
1323144|1108|GYRO|2013-12-03|72.81|72.86|71.76|72.45|8900
1323145|1108|GYRO|2013-12-02|72.61|72.99|72.09|72.45|12600
1325725|1110|HNRG|2014-01-17|8.17|8.2|8.08|8.15|21800
1325726|1110|HNRG|2014-01-16|7.98|8.17|7.98|8.15|11000
1325727|1110|HNRG|2014-01-15|7.93|8.02|7.87|8.01|30500
1325728|1110|HNRG|2014-01-14|7.91|8.01|7.9|7.91|32900
1325729|1110|HNRG|2014-01-13|8.12|8.12|7.9|7.91|23000
1325730|1110|HNRG|2014-01-10|8.28|8.28|8.07|8.11|38900
1325731|1110|HNRG|2014-01-09|7.85|8.35|7.85|8.15|89800
1325732|1110|HNRG|2014-01-08|7.88|8|7.75|7.8|30700
1325733|1110|HNRG|2014-01-07|8.05|8.19|7.77|7.95|62900
1325734|1110|HNRG|2014-01-06|8.33|8.33|8.01|8.03|19200
1325735|1110|HNRG|2014-01-03|8.27|8.34|8.22|8.28|36100
1325736|1110|HNRG|2014-01-02|8.1|8.3|8.05|8.28|54900
1325737|1110|HNRG|2013-12-31|8.12|8.17|8.05|8.06|20100
1325738|1110|HNRG|2013-12-30|8.23|8.23|8|8.06|47900
1325739|1110|HNRG|2013-12-27|8.14|8.2|8.03|8.19|25800
1325740|1110|HNRG|2013-12-26|8.27|8.3|8.06|8.13|16600
1325741|1110|HNRG|2013-12-24|8.39|8.39|8.23|8.26|11000
1325742|1110|HNRG|2013-12-23|8.2|8.36|8.12|8.33|93700
1325743|1110|HNRG|2013-12-20|7.58|8.56|7.48|8.55|351500
1325744|1110|HNRG|2013-12-19|7.41|7.65|7.41|7.61|43300
1325745|1110|HNRG|2013-12-18|7.57|7.59|7.44|7.59|55400
1325746|1110|HNRG|2013-12-17|7.67|7.7|7.55|7.6|23100
1325747|1110|HNRG|2013-12-16|7.65|7.67|7.59|7.63|34800
1325748|1110|HNRG|2013-12-13|7.48|7.66|7.48|7.65|48800
1325749|1110|HNRG|2013-12-12|7.66|7.67|7.45|7.49|101300
1325750|1110|HNRG|2013-12-11|7.71|7.79|7.68|7.69|76500
1325751|1110|HNRG|2013-12-10|7.87|7.94|7.7|7.73|101100
1325752|1110|HNRG|2013-12-09|8.18|8.23|7.9|7.92|120600
1325753|1110|HNRG|2013-12-06|8.13|8.18|8.06|8.09|108700
1325754|1110|HNRG|2013-12-05|8.12|8.18|8.08|8.13|33200
1325755|1110|HNRG|2013-12-04|8.14|8.25|8.01|8.13|72300
1325756|1110|HNRG|2013-12-03|7.97|8.19|7.93|8.14|25900
1325757|1110|HNRG|2013-12-02|7.83|8.11|7.71|7.93|118000
1321626|1106|GPOR|2014-01-17|55.04|55.95|54.78|54.83|1732100
1321627|1106|GPOR|2014-01-16|53.41|55.19|53.31|55.04|1668000
1321628|1106|GPOR|2014-01-15|53.12|53.63|52.61|53.28|1337000
1321629|1106|GPOR|2014-01-14|52.92|53.64|52.35|53.02|1756700
1321630|1106|GPOR|2014-01-13|53.52|54.19|52.44|52.66|2176200
1321631|1106|GPOR|2014-01-10|52.87|54.28|52.28|54|2392700
1321632|1106|GPOR|2014-01-09|53.96|54.47|52.5|52.83|3172600
1321633|1106|GPOR|2014-01-08|55.81|55.81|53.27|54.02|3778800
1321634|1106|GPOR|2014-01-07|56.51|56.9|55.1|55.36|5675800
1321635|1106|GPOR|2014-01-06|59.39|60.38|58.72|59.21|1362600
1361520|1146|HELE|2013-12-11|48.32|48.5|47.26|47.55|159500
1361521|1146|HELE|2013-12-10|48.74|49.3|47.89|48.39|139200
1361522|1146|HELE|2013-12-09|49.45|49.79|48.59|48.97|136200
1361523|1146|HELE|2013-12-06|48.26|49.4|48.24|49.35|119500
1361524|1146|HELE|2013-12-05|47.28|48.01|47.19|47.89|110600
1361525|1146|HELE|2013-12-04|47.74|48.35|46.83|47.41|79000
1361526|1146|HELE|2013-12-03|48.15|48.85|47.89|47.97|119500
1361527|1146|HELE|2013-12-02|48.57|48.85|48.07|48.16|175400
1324419|1109|HEES|2014-01-17|33.45|33.46|32.72|32.87|138600
1324420|1109|HEES|2014-01-16|33.3|34.19|33.26|33.58|204200
1324421|1109|HEES|2014-01-15|32.78|33.33|32.54|33.24|162100
1324422|1109|HEES|2014-01-14|32.03|32.71|31.62|32.68|180700
1324423|1109|HEES|2014-01-13|32.04|32.35|31.56|31.87|185100
1324424|1109|HEES|2014-01-10|31.81|32.37|31.59|32.26|138400
1324425|1109|HEES|2014-01-09|31.44|32.08|31.26|31.78|214500
1324426|1109|HEES|2014-01-08|29.89|31.73|29.78|31.4|292600
1324427|1109|HEES|2014-01-07|28.64|30.21|28.63|30|251100
1324428|1109|HEES|2014-01-06|29.23|29.23|28.25|28.5|177700
1324429|1109|HEES|2014-01-03|28.98|29.41|28.63|29.11|132400
1324430|1109|HEES|2014-01-02|29.44|29.62|28.6|28.91|139200
1324431|1109|HEES|2013-12-31|29.16|29.9|28.94|29.63|377400
1324432|1109|HEES|2013-12-30|29.19|29.44|28.89|28.92|130200
1324433|1109|HEES|2013-12-27|30.42|30.59|29.04|29.13|187100
1324434|1109|HEES|2013-12-26|29.11|30.78|29.04|30.28|166800
1324435|1109|HEES|2013-12-24|29.39|29.74|28.98|29.04|87800
1324436|1109|HEES|2013-12-23|29.44|29.87|29.12|29.35|300000
1324437|1109|HEES|2013-12-20|28.15|29.61|27.7|29.37|366200
1324438|1109|HEES|2013-12-19|28.56|28.75|28.11|28.21|117900
1324439|1109|HEES|2013-12-18|28.54|28.71|28.18|28.61|109600
1324440|1109|HEES|2013-12-17|28.57|28.88|28.32|28.41|128900
1324441|1109|HEES|2013-12-16|28.25|28.7|28.2|28.53|135700
1324442|1109|HEES|2013-12-13|27.51|28.44|27.51|28.18|138700
1324443|1109|HEES|2013-12-12|27.65|27.7|27.18|27.51|118700
1324444|1109|HEES|2013-12-11|28.34|28.69|27.51|27.7|137000
1324445|1109|HEES|2013-12-10|28.5|29.22|28.19|28.36|127400
1324446|1109|HEES|2013-12-09|28.75|28.96|28.34|28.64|95200
1324447|1109|HEES|2013-12-06|28.88|29.28|28.25|28.75|226300
1324448|1109|HEES|2013-12-05|28.2|28.64|27.91|28.5|142900
1324449|1109|HEES|2013-12-04|28.16|28.72|27.99|28.28|119100
1324450|1109|HEES|2013-12-03|28.25|28.78|28.09|28.3|155000
1324451|1109|HEES|2013-12-02|28.6|29.01|28.21|28.38|143100
1347182|1129|HAST|2014-01-17|1.91|1.97|1.8|1.91|20300
1347183|1129|HAST|2014-01-16|1.73|2|1.66|1.89|61800
1347184|1129|HAST|2014-01-15|1.76|1.77|1.57|1.61|10500
1347185|1129|HAST|2014-01-14|1.93|1.93|1.79|1.8|10400
1347186|1129|HAST|2014-01-13|1.9|1.95|1.9|1.92|1900
1347187|1129|HAST|2014-01-10|1.94|1.94|1.94|1.94|1200
1347188|1129|HAST|2014-01-09|1.92|2|1.9|1.93|10300
1347189|1129|HAST|2014-01-08|1.93|2|1.93|2|1800
1347190|1129|HAST|2014-01-07|1.94|2.04|1.9|1.9|3200
1347191|1129|HAST|2014-01-06|1.98|2.03|1.89|1.97|13900
1347192|1129|HAST|2014-01-03|1.99|1.99|1.99|1.99|300
1347193|1129|HAST|2014-01-02|1.93|2|1.85|2|9900
1347194|1129|HAST|2013-12-31|1.83|2|1.83|1.95|7900
1347195|1129|HAST|2013-12-30|1.98|2.07|1.81|1.87|33000
1347196|1129|HAST|2013-12-27|1.89|2|1.89|1.9|28100
1347197|1129|HAST|2013-12-26|2|2|1.95|2|16000
1347198|1129|HAST|2013-12-24|2.05|2.05|1.9|2|1100
1347199|1129|HAST|2013-12-23|2.04|2.05|1.99|1.99|20600
1347200|1129|HAST|2013-12-20|1.99|2.06|1.99|2.05|5400
1347201|1129|HAST|2013-12-19|1.96|2.01|1.96|2.01|1900
1347202|1129|HAST|2013-12-18|2|2.03|2|2.03|4200
1347203|1129|HAST|2013-12-17|2.02|2.02|2.02|2.02|1000
1347204|1129|HAST|2013-12-16|2.04|2.04|2|2|2500
1347205|1129|HAST|2013-12-13|2.08|2.08|2|2.02|3500
1347206|1129|HAST|2013-12-12|2.01|2.01|2.01|2.01|300
1347207|1129|HAST|2013-12-11|2.06|2.1|2.01|2.01|2200
1347208|1129|HAST|2013-12-10|2.12|2.12|2.12|2.12|0
1347209|1129|HAST|2013-12-09|2.09|2.18|2.03|2.12|22200
1347210|1129|HAST|2013-12-06|2.04|2.15|2.04|2.15|700
1347211|1129|HAST|2013-12-05|2.23|2.25|2.08|2.15|20100
1347212|1129|HAST|2013-12-04|2.2|2.29|2.19|2.2|4300
1347213|1129|HAST|2013-12-03|2.15|2.24|2.15|2.2|2100
1347214|1129|HAST|2013-12-02|2.28|2.28|2.17|2.2|2800
1336492|1119|HNSN|2014-01-17|2.08|2.08|1.99|2.05|300900
1336493|1119|HNSN|2014-01-16|2.02|2.1|2.01|2.08|382300
1336494|1119|HNSN|2014-01-15|2.05|2.1|1.96|2.02|363300
1336495|1119|HNSN|2014-01-14|1.89|2.05|1.86|2.02|890400
1353541|1138|HCSG|2014-01-10|27.84|27.89|26.96|27.38|322000
1353542|1138|HCSG|2014-01-09|27.42|27.55|27.02|27.3|199600
1353543|1138|HCSG|2014-01-08|27.42|27.75|27.28|27.43|293000
1353544|1138|HCSG|2014-01-07|27.21|27.59|27.14|27.51|164900
1353545|1138|HCSG|2014-01-06|27.96|28.14|27.1|27.14|482400
1353546|1138|HCSG|2014-01-03|28.14|28.5|27.98|28.02|249300
1353547|1138|HCSG|2014-01-02|28.34|28.6|27.72|28.12|284300
1353548|1138|HCSG|2013-12-31|28.43|28.82|28.32|28.37|316900
1353549|1138|HCSG|2013-12-30|28.2|28.67|28.18|28.37|363500
1353550|1138|HCSG|2013-12-27|28.52|28.66|28.08|28.28|250400
1353551|1138|HCSG|2013-12-26|28.43|28.48|28.32|28.4|325700
1353552|1138|HCSG|2013-12-24|28.19|28.48|28.11|28.34|93000
1353553|1138|HCSG|2013-12-23|28.23|28.39|28.08|28.22|288100
1353554|1138|HCSG|2013-12-20|27.67|28.34|27.62|28.24|648200
1353555|1138|HCSG|2013-12-19|27.89|27.9|27.49|27.5|116400
1353556|1138|HCSG|2013-12-18|27.56|27.91|27.28|27.85|183900
1353557|1138|HCSG|2013-12-17|27.67|27.67|27.18|27.45|182000
1353558|1138|HCSG|2013-12-16|27.37|27.78|27.21|27.75|126700
1353559|1138|HCSG|2013-12-13|27.39|27.55|27.18|27.34|222900
1353560|1138|HCSG|2013-12-12|27.13|27.38|27.06|27.28|156300
1353561|1138|HCSG|2013-12-11|27.9|27.9|27.07|27.17|267300
1353562|1138|HCSG|2013-12-10|28.43|28.43|27.87|27.87|314400
1353563|1138|HCSG|2013-12-09|28.47|28.52|28.1|28.52|226300
1353564|1138|HCSG|2013-12-06|28.07|28.88|27.96|28.49|239000
1353565|1138|HCSG|2013-12-05|27.94|28.26|27.76|28.04|114400
1353566|1138|HCSG|2013-12-04|27.84|28.17|27.42|27.98|334600
1353567|1138|HCSG|2013-12-03|28.15|28.22|27.76|27.98|292000
1353568|1138|HCSG|2013-12-02|28.97|28.97|27.74|28.26|342800
1369531|1154|HBOS|2014-01-17|18.81|18.81|18.42|18.8|4200
1369532|1154|HBOS|2014-01-16|19.06|19.29|18.56|18.85|11200
1369533|1154|HBOS|2014-01-15|18.27|19.24|18.27|19.24|4900
1369534|1154|HBOS|2014-01-14|18.84|19.02|18.65|18.65|6800
1369535|1154|HBOS|2014-01-13|18.61|19|18.4|18.95|8400
1369536|1154|HBOS|2014-01-10|18.72|19.27|18.63|18.78|15500
1369537|1154|HBOS|2014-01-09|18.97|19.09|18.28|18.8|12200
1369538|1154|HBOS|2014-01-08|18.84|19.08|18.52|18.87|4900
1369539|1154|HBOS|2014-01-07|18.88|19.24|18.7|18.93|6200
1369540|1154|HBOS|2014-01-06|19.24|19.24|18.84|18.97|6500
1369541|1154|HBOS|2014-01-03|18.61|19.2|18.25|18.89|34300
1369542|1154|HBOS|2014-01-02|19.11|19.11|18.1|18.67|36000
1369543|1154|HBOS|2013-12-31|18.35|19.25|18.27|19.25|8300
1369544|1154|HBOS|2013-12-30|18.88|18.88|18.21|18.79|144700
1369545|1154|HBOS|2013-12-27|19.02|19.19|18.56|18.77|5200
1369546|1154|HBOS|2013-12-26|17.11|19.11|17.11|18.95|5200
1369547|1154|HBOS|2013-12-24|19.25|19.25|19.05|19.24|1000
1369548|1154|HBOS|2013-12-23|19.08|19.2|19.06|19.2|4200
1369549|1154|HBOS|2013-12-20|18.47|19.08|18.44|19.08|20500
1369550|1154|HBOS|2013-12-19|18.5|18.55|17.98|18.55|13200
1369551|1154|HBOS|2013-12-18|18.4|18.45|18.15|18.25|203500
1369552|1154|HBOS|2013-12-17|18.9|18.9|18.27|18.47|12100
1369553|1154|HBOS|2013-12-16|19|19.04|18.69|18.8|3300
1369554|1154|HBOS|2013-12-13|19.02|19.07|18.52|18.96|2800
1369555|1154|HBOS|2013-12-12|18.97|19.09|18.64|18.93|7600
1369556|1154|HBOS|2013-12-11|18.81|19.17|18.32|18.88|17800
1369557|1154|HBOS|2013-12-10|18.5|19.03|18.22|18.9|9000
1369558|1154|HBOS|2013-12-09|18.81|19.04|18.28|18.52|10200
1369559|1154|HBOS|2013-12-06|18.8|18.9|17.76|18.64|6000
1369560|1154|HBOS|2013-12-05|17.77|19.19|17.77|18.9|12600
1369561|1154|HBOS|2013-12-04|17.55|17.77|17.55|17.76|13800
1369562|1154|HBOS|2013-12-03|17.32|17.72|17.27|17.51|49400
1369563|1154|HBOS|2013-12-02|17.33|17.45|17.26|17.27|11600
1365613|1151|HERO|2014-01-17|5.81|5.83|5.61|5.64|3478200
1365614|1151|HERO|2014-01-16|5.86|5.94|5.76|5.8|1555400
1365615|1151|HERO|2014-01-15|5.89|5.97|5.82|5.88|2343200
1365616|1151|HERO|2014-01-14|5.88|5.96|5.85|5.88|2004900
1365617|1151|HERO|2014-01-13|5.94|5.99|5.81|5.87|2904400
1365618|1151|HERO|2014-01-10|6.04|6.17|6.03|6.07|2186600
1365619|1151|HERO|2014-01-09|6.27|6.33|5.91|6.03|3816900
1365620|1151|HERO|2014-01-08|6.29|6.36|6.19|6.23|2602700
1365621|1151|HERO|2014-01-07|6.52|6.54|6.3|6.32|3478400
1365622|1151|HERO|2014-01-06|6.55|6.55|6.42|6.47|2003600
1365623|1151|HERO|2014-01-03|6.53|6.56|6.45|6.51|1270100
1365624|1151|HERO|2014-01-02|6.53|6.74|6.49|6.52|4454100
1365625|1151|HERO|2013-12-31|6.54|6.55|6.41|6.52|2116400
1365626|1151|HERO|2013-12-30|6.48|6.57|6.37|6.39|1878700
1365627|1151|HERO|2013-12-27|6.34|6.56|6.34|6.45|1588300
1365628|1151|HERO|2013-12-26|6.56|6.58|6.34|6.37|2433900
1365629|1151|HERO|2013-12-24|6.38|6.55|6.32|6.55|1772400
1349244|1132|HWKN|2014-01-09|36.18|36.46|35.69|36.16|27600
1349245|1132|HWKN|2014-01-08|36.08|36.4|35.58|36.02|38600
1349246|1132|HWKN|2014-01-07|36|36.54|35.59|36.11|32200
1349247|1132|HWKN|2014-01-06|36.31|36.87|35.8|36.01|20200
1349248|1132|HWKN|2014-01-03|36.64|36.98|36.12|36.51|41700
1349249|1132|HWKN|2014-01-02|37.02|37.19|36.58|36.59|14100
1349250|1132|HWKN|2013-12-31|37.17|37.29|36.51|37.19|21600
1349251|1132|HWKN|2013-12-30|37.02|37.07|36.59|37.04|13600
1349252|1132|HWKN|2013-12-27|37.29|37.29|36.87|37.07|7500
1349253|1132|HWKN|2013-12-26|37.22|37.29|37.03|37.17|6000
1349254|1132|HWKN|2013-12-24|37.22|37.22|37.11|37.22|11700
1349255|1132|HWKN|2013-12-23|37.23|37.29|36.6|37.15|20000
1349256|1132|HWKN|2013-12-20|35.95|37.22|35.75|37.17|80600
1349257|1132|HWKN|2013-12-19|36.47|36.47|35.6|35.73|18100
1349258|1132|HWKN|2013-12-18|36.59|36.91|35.9|36.49|24000
1349259|1132|HWKN|2013-12-17|36.67|36.67|36.01|36.55|15800
1349260|1132|HWKN|2013-12-16|37.1|37.13|36.08|36.56|30400
1349261|1132|HWKN|2013-12-13|36.48|37.05|36.26|36.82|25900
1349262|1132|HWKN|2013-12-12|35.83|36.8|35.7|36.5|13400
1349263|1132|HWKN|2013-12-11|35.7|35.96|35.29|35.69|37600
1349264|1132|HWKN|2013-12-10|36.46|36.46|35.6|35.73|18000
1349265|1132|HWKN|2013-12-09|36.8|36.8|36.25|36.64|14300
1349266|1132|HWKN|2013-12-06|36.52|37.4|36.38|36.99|27100
1349267|1132|HWKN|2013-12-05|36.57|36.78|35.7|36.11|22700
1349268|1132|HWKN|2013-12-04|37.06|37.15|36.4|36.41|7600
1349269|1132|HWKN|2013-12-03|36.71|37.96|36.69|37.25|35500
1349270|1132|HWKN|2013-12-02|37.31|37.51|36.61|36.85|6700
1384106|1166|HITK|2014-01-17|43.42|43.42|43.35|43.37|31400
1384107|1166|HITK|2014-01-16|43.44|43.44|43.35|43.39|28000
1384108|1166|HITK|2014-01-15|43.38|43.44|43.35|43.44|27600
1384109|1166|HITK|2014-01-14|43.4|43.45|43.35|43.45|38200
1384110|1166|HITK|2014-01-13|43.32|43.4|43.32|43.4|43000
1384111|1166|HITK|2014-01-10|43.38|43.38|43.31|43.35|40400
1384112|1166|HITK|2014-01-09|43.37|43.37|43.3|43.35|29500
1384113|1166|HITK|2014-01-08|43.35|43.35|43.3|43.35|94600
1384114|1166|HITK|2014-01-07|43.28|43.36|43.28|43.33|73800
1384115|1166|HITK|2014-01-06|43.3|43.34|43.28|43.31|60600
1384116|1166|HITK|2014-01-03|43.3|43.36|43.3|43.31|33600
1384117|1166|HITK|2014-01-02|43.32|43.37|43.3|43.34|67100
1384118|1166|HITK|2013-12-31|43.3|43.4|43.3|43.39|54400
1384119|1166|HITK|2013-12-30|43.3|43.39|43.28|43.39|21600
1384120|1166|HITK|2013-12-27|43.43|43.43|43.29|43.37|17500
1384121|1166|HITK|2013-12-26|43.28|43.4|43.28|43.33|18800
1384122|1166|HITK|2013-12-24|43.26|43.38|43.26|43.31|8200
1384123|1166|HITK|2013-12-23|43.41|43.41|43.24|43.26|36100
1384124|1166|HITK|2013-12-20|43.4|43.41|43.18|43.4|188100
1384125|1166|HITK|2013-12-19|43.25|43.39|43.15|43.32|59300
1384126|1166|HITK|2013-12-18|43.22|43.35|43.09|43.33|69500
1384127|1166|HITK|2013-12-17|43.14|43.19|43.05|43.19|38800
1384128|1166|HITK|2013-12-16|43.05|43.19|43.05|43.14|68900
1384129|1166|HITK|2013-12-13|43.12|43.16|43.02|43.14|114900
1384130|1166|HITK|2013-12-12|42.41|43.15|42.28|43.09|603700
1384131|1166|HITK|2013-12-11|43.32|43.42|42.49|42.49|204600
1384132|1166|HITK|2013-12-10|43.41|43.45|43.13|43.22|126800
1384133|1166|HITK|2013-12-09|43.35|43.47|43.34|43.4|40000
1384134|1166|HITK|2013-12-06|43.4|43.47|43.34|43.41|13300
1384135|1166|HITK|2013-12-05|43.39|43.45|43.35|43.37|23400
1384136|1166|HITK|2013-12-04|43.33|43.45|43.33|43.34|27800
1384137|1166|HITK|2013-12-03|43.49|43.49|43.39|43.42|52000
1384138|1166|HITK|2013-12-02|43.39|43.76|43.39|43.48|42300
1380188|1163|HIHO|2014-01-17|3.1|3.4|3.03|3.05|217800
1380189|1163|HIHO|2014-01-16|3.02|3.16|3.02|3.15|34000
1380190|1163|HIHO|2014-01-15|3.07|3.1|3.02|3.03|39200
1380191|1163|HIHO|2014-01-14|3.15|3.2|3.05|3.09|38300
1380192|1163|HIHO|2014-01-13|3.28|3.55|3.05|3.15|269700
1380193|1163|HIHO|2014-01-10|3.04|3.15|3|3.1|61000
1380194|1163|HIHO|2014-01-09|3|3.07|2.98|3.02|23900
1380195|1163|HIHO|2014-01-08|3|3.14|2.97|3.04|32200
1380196|1163|HIHO|2014-01-07|2.97|3.07|2.96|3.07|18500
1380197|1163|HIHO|2014-01-06|2.97|3|2.96|2.97|20600
1380198|1163|HIHO|2014-01-03|2.97|2.98|2.92|2.97|16200
1380199|1163|HIHO|2014-01-02|2.97|3.05|2.96|3|17500
1380200|1163|HIHO|2013-12-31|3.02|3.05|2.9|3|57000
1380201|1163|HIHO|2013-12-30|3.13|3.13|3|3.08|22200
1380202|1163|HIHO|2013-12-27|3.1|3.19|3.05|3.12|27000
1380203|1163|HIHO|2013-12-26|3.08|3.19|3.05|3.14|13700
1380204|1163|HIHO|2013-12-24|3.02|3.11|3.02|3.1|13100
1380205|1163|HIHO|2013-12-23|2.99|3.09|2.95|3.04|40000
1321636|1106|GPOR|2014-01-03|61.36|61.87|58.91|59.33|2151200
1321637|1106|GPOR|2014-01-02|62.64|62.96|60.3|60.8|1667300
1321638|1106|GPOR|2013-12-31|61.33|63.49|60.77|63.13|1577500
1321639|1106|GPOR|2013-12-30|60.92|61.89|60.91|61.25|1266100
1321640|1106|GPOR|2013-12-27|60.01|61.27|60.01|61.13|735300
1321641|1106|GPOR|2013-12-26|60.97|61.33|59.68|60.15|1289600
1321642|1106|GPOR|2013-12-24|61.19|61.37|60.11|60.39|1005500
1321643|1106|GPOR|2013-12-23|60.75|62.31|60.35|61.03|2260500
1321644|1106|GPOR|2013-12-20|59.01|60.75|58.55|60.34|3163400
1321645|1106|GPOR|2013-12-19|55.07|59.27|55.01|58.9|3222800
1321646|1106|GPOR|2013-12-18|57|57.15|55.15|55.53|2683900
1321647|1106|GPOR|2013-12-17|56.05|57.19|55.51|57.02|2400400
1321648|1106|GPOR|2013-12-16|56.21|56.8|55.07|55.7|1450200
1321649|1106|GPOR|2013-12-13|56.33|56.85|55.22|56.05|1239000
1321650|1106|GPOR|2013-12-12|56.13|57.07|55.81|56.31|1475400
1321651|1106|GPOR|2013-12-11|57.81|58.48|55.85|55.95|1713600
1321652|1106|GPOR|2013-12-10|57.96|60.05|57.69|57.91|1328600
1321653|1106|GPOR|2013-12-09|58.01|58.93|56.7|57.91|2031700
1321654|1106|GPOR|2013-12-06|60.32|60.99|57.93|58.21|1822300
1321655|1106|GPOR|2013-12-05|58.76|59.98|58.35|59.91|1320300
1321656|1106|GPOR|2013-12-04|58.27|59|57.56|58.85|1406100
1321657|1106|GPOR|2013-12-03|58.47|59.49|57.69|58.14|2263400
1321658|1106|GPOR|2013-12-02|58.46|59.29|57.09|59.16|2343800
1333880|1117|HNH|2014-01-17|22.55|23.07|22.55|22.96|47900
1333881|1117|HNH|2014-01-16|22.49|22.68|22.34|22.63|13000
1333882|1117|HNH|2014-01-15|22.73|22.81|22.46|22.8|13100
1333883|1117|HNH|2014-01-14|22.41|22.87|22.41|22.78|17000
1333884|1117|HNH|2014-01-13|22.64|22.99|22.45|22.5|22000
1333885|1117|HNH|2014-01-10|22.85|22.98|22.5|22.88|7100
1333886|1117|HNH|2014-01-09|22.91|23.18|22.71|22.77|6500
1333887|1117|HNH|2014-01-08|22.79|22.85|22.34|22.73|12500
1333888|1117|HNH|2014-01-07|23.14|23.24|22.53|22.81|11300
1333889|1117|HNH|2014-01-06|23.62|23.87|23.2|23.26|14900
1333890|1117|HNH|2014-01-03|23.79|24.09|23.51|23.68|9500
1333891|1117|HNH|2014-01-02|24.69|24.69|23.25|23.61|15100
1333892|1117|HNH|2013-12-31|24.31|24.4|24|24.21|14700
1333893|1117|HNH|2013-12-30|24.25|24.8|24.22|24.24|13100
1333894|1117|HNH|2013-12-27|23.24|24.42|22|24.25|29400
1333895|1117|HNH|2013-12-26|24.2|24.57|23.01|23.46|36100
1333896|1117|HNH|2013-12-24|24.48|24.85|24.13|24.28|18900
1333897|1117|HNH|2013-12-23|24.76|24.94|24.48|24.59|27400
1333898|1117|HNH|2013-12-20|24.86|25.09|24.48|24.76|56300
1333899|1117|HNH|2013-12-19|24.71|25.24|24.71|24.75|15300
1333900|1117|HNH|2013-12-18|24.25|24.8|24.16|24.71|29700
1333901|1117|HNH|2013-12-17|24.29|24.7|24|24.09|19300
1333902|1117|HNH|2013-12-16|24.47|24.79|24.07|24.4|35400
1333903|1117|HNH|2013-12-13|24.2|24.66|24.2|24.27|18700
1333904|1117|HNH|2013-12-12|22.66|24.18|22.66|24.06|34600
1333905|1117|HNH|2013-12-11|23.13|23.2|22.32|22.58|34900
1333906|1117|HNH|2013-12-10|23|23.37|22.75|23.02|145100
1333907|1117|HNH|2013-12-09|24.53|24.61|22.78|22.98|75400
1333908|1117|HNH|2013-12-06|24.77|24.77|24.31|24.4|12100
1333909|1117|HNH|2013-12-05|24.49|24.77|24.35|24.46|40200
1333910|1117|HNH|2013-12-04|24.5|24.69|24.45|24.49|13400
1333911|1117|HNH|2013-12-03|24.55|24.7|24.45|24.62|18000
1333912|1117|HNH|2013-12-02|24.53|24.8|24.26|24.51|25800
1374755|1158|HSKA|2014-01-17|8.61|8.7|8.57|8.65|18400
1374756|1158|HSKA|2014-01-16|8.74|8.75|8.19|8.75|27800
1374757|1158|HSKA|2014-01-15|8.79|8.79|8.68|8.79|15700
1374758|1158|HSKA|2014-01-14|8.65|8.79|8.62|8.73|6300
1374759|1158|HSKA|2014-01-13|8.8|8.85|8.65|8.69|12600
1374760|1158|HSKA|2014-01-10|8.61|9|8.44|8.82|19200
1374761|1158|HSKA|2014-01-09|8.8|8.89|8.27|8.64|51600
1374762|1158|HSKA|2014-01-08|9.03|9.03|8.88|8.88|22200
1374763|1158|HSKA|2014-01-07|9|9.23|8.95|9.08|35900
1374764|1158|HSKA|2014-01-06|8.78|8.9|8.75|8.9|37900
1374765|1158|HSKA|2014-01-03|8.75|8.93|8.62|8.82|28500
1374766|1158|HSKA|2014-01-02|8.78|8.78|8.58|8.73|26600
1374767|1158|HSKA|2013-12-31|8.59|8.93|8.52|8.72|33400
1374768|1158|HSKA|2013-12-30|8.36|8.83|8.26|8.65|19900
1374769|1158|HSKA|2013-12-27|8.33|8.39|8.15|8.36|12300
1374770|1158|HSKA|2013-12-26|8.21|8.5|8.04|8.35|36200
1374771|1158|HSKA|2013-12-24|8.1|8.16|8.1|8.16|1400
1374772|1158|HSKA|2013-12-23|8.29|8.31|8.09|8.13|19600
1374773|1158|HSKA|2013-12-20|7.78|8.35|7.76|8.35|28900
1374774|1158|HSKA|2013-12-19|7.92|8.02|7.76|7.8|6600
1374775|1158|HSKA|2013-12-18|8|8|7.86|7.89|6200
1374776|1158|HSKA|2013-12-17|7.99|7.99|7.93|7.99|6300
1336496|1119|HNSN|2014-01-13|1.88|1.94|1.84|1.86|203000
1336497|1119|HNSN|2014-01-10|1.75|1.9|1.75|1.88|213800
1336498|1119|HNSN|2014-01-09|1.82|1.82|1.74|1.76|134400
1336499|1119|HNSN|2014-01-08|1.81|1.85|1.77|1.8|181100
1336500|1119|HNSN|2014-01-07|1.73|1.85|1.73|1.82|501500
1336501|1119|HNSN|2014-01-06|1.68|1.72|1.65|1.71|101400
1336502|1119|HNSN|2014-01-03|1.69|1.71|1.62|1.65|327200
1336503|1119|HNSN|2014-01-02|1.71|1.75|1.66|1.71|199600
1336504|1119|HNSN|2013-12-31|1.68|1.74|1.63|1.73|417900
1336505|1119|HNSN|2013-12-30|1.61|1.72|1.55|1.69|807100
1336506|1119|HNSN|2013-12-27|1.69|1.69|1.58|1.61|250900
1336507|1119|HNSN|2013-12-26|1.63|1.7|1.62|1.68|351600
1336508|1119|HNSN|2013-12-24|1.55|1.72|1.53|1.6|696600
1336509|1119|HNSN|2013-12-23|1.57|1.58|1.54|1.57|394200
1336510|1119|HNSN|2013-12-20|1.63|1.63|1.52|1.53|518200
1336511|1119|HNSN|2013-12-19|1.59|1.63|1.56|1.63|201300
1336512|1119|HNSN|2013-12-18|1.61|1.63|1.6|1.61|103400
1336513|1119|HNSN|2013-12-17|1.64|1.64|1.58|1.63|120000
1336514|1119|HNSN|2013-12-16|1.62|1.65|1.54|1.64|286700
1336515|1119|HNSN|2013-12-13|1.62|1.65|1.61|1.63|154100
1336516|1119|HNSN|2013-12-12|1.64|1.66|1.61|1.62|171800
1336517|1119|HNSN|2013-12-11|1.74|1.74|1.65|1.65|175600
1336518|1119|HNSN|2013-12-10|1.76|1.78|1.72|1.74|157700
1336519|1119|HNSN|2013-12-09|1.8|1.82|1.77|1.77|100400
1336520|1119|HNSN|2013-12-06|1.81|1.86|1.73|1.82|261900
1336521|1119|HNSN|2013-12-05|1.81|1.88|1.8|1.81|77700
1336522|1119|HNSN|2013-12-04|1.79|1.84|1.75|1.83|254100
1336523|1119|HNSN|2013-12-03|1.85|1.87|1.78|1.82|121800
1336524|1119|HNSN|2013-12-02|1.9|1.9|1.84|1.85|136600
1354842|1139|HSTM|2014-01-17|32.07|32.3|31.67|32|123000
1354843|1139|HSTM|2014-01-16|32.88|32.88|32.07|32.21|111100
1354844|1139|HSTM|2014-01-15|33.33|33.35|31.99|32.92|157200
1354845|1139|HSTM|2014-01-14|33.26|33.64|32.82|33.33|83200
1354846|1139|HSTM|2014-01-13|34.22|34.64|32.36|33.02|243100
1354847|1139|HSTM|2014-01-10|33.75|34.62|33.14|34.43|206300
1354848|1139|HSTM|2014-01-09|32.62|33.82|31.64|33.77|263200
1354849|1139|HSTM|2014-01-08|32.16|32.67|31.83|32.42|247700
1354850|1139|HSTM|2014-01-07|31.91|32.56|31.65|32.27|123400
1354851|1139|HSTM|2014-01-06|32.42|32.81|31.52|31.8|127500
1354852|1139|HSTM|2014-01-03|31.46|32.56|31.32|32.16|96600
1354853|1139|HSTM|2014-01-02|32.59|32.59|31.24|31.35|157100
1354854|1139|HSTM|2013-12-31|33.01|33.49|31.69|32.63|460200
1354855|1139|HSTM|2013-12-30|32.7|33.67|32.27|33.23|87900
1354856|1139|HSTM|2013-12-27|33.29|33.57|32.47|32.82|58200
1354857|1139|HSTM|2013-12-26|32.08|33.31|32.04|33.2|127300
1354858|1139|HSTM|2013-12-24|31.55|32.24|31.12|31.82|65100
1354859|1139|HSTM|2013-12-23|31.76|32.14|31.41|31.6|104700
1354860|1139|HSTM|2013-12-20|30.4|32.05|30.04|31.8|213500
1354861|1139|HSTM|2013-12-19|30.98|30.98|29.9|30.33|122500
1354862|1139|HSTM|2013-12-18|30.71|31.32|29.76|31.11|69900
1354863|1139|HSTM|2013-12-17|31.1|31.44|30.24|30.74|58000
1354864|1139|HSTM|2013-12-16|30.37|31.74|30.36|31.1|137200
1354865|1139|HSTM|2013-12-13|30.54|30.61|29.95|30.21|124200
1354866|1139|HSTM|2013-12-12|30.38|31.04|29.54|30.39|55400
1354867|1139|HSTM|2013-12-11|31.63|31.69|30.25|30.46|110700
1354868|1139|HSTM|2013-12-10|31.73|32.29|31.24|31.59|94800
1354869|1139|HSTM|2013-12-09|32.66|32.92|31.7|31.78|86100
1354870|1139|HSTM|2013-12-06|33.02|33.14|32.05|32.69|65400
1354871|1139|HSTM|2013-12-05|32.41|32.77|32.11|32.56|42900
1354872|1139|HSTM|2013-12-04|33.51|33.71|32.32|32.36|94900
1354873|1139|HSTM|2013-12-03|32.95|33.87|32.6|33.75|264100
1354874|1139|HSTM|2013-12-02|33.64|33.74|32.68|33.04|74400
1376061|1159|HFFC|2014-01-17|13.33|13.33|13.26|13.31|1400
1376062|1159|HFFC|2014-01-16|13.25|13.32|13.25|13.25|1200
1376063|1159|HFFC|2014-01-15|13.2|13.2|13.2|13.2|300
1376064|1159|HFFC|2014-01-14|13.19|13.26|13.05|13.25|4000
1376065|1159|HFFC|2014-01-13|13.19|13.21|13|13.13|800
1376066|1159|HFFC|2014-01-10|13|13.2|13|13.11|1000
1376067|1159|HFFC|2014-01-09|13.23|13.23|13.02|13.14|800
1376068|1159|HFFC|2014-01-08|12.85|13.31|12.85|13.31|6500
1376069|1159|HFFC|2014-01-07|12.82|12.93|12.8|12.9|3400
1376070|1159|HFFC|2014-01-06|12.87|13|12.83|12.89|14900
1376071|1159|HFFC|2014-01-03|12.99|13|12.98|12.98|900
1376072|1159|HFFC|2014-01-02|12.9|13.05|12.9|12.98|1500
1376073|1159|HFFC|2013-12-31|13|13.05|12.94|12.95|3700
1376074|1159|HFFC|2013-12-30|12.9|12.99|12.9|12.94|2600
1376075|1159|HFFC|2013-12-27|13.04|13.04|13.04|13.04|300
1376076|1159|HFFC|2013-12-26|13.05|13.05|12.9|13.03|3900
1380206|1163|HIHO|2013-12-20|3.01|3.04|2.95|3|29700
1380207|1163|HIHO|2013-12-19|3|3.15|3|3.02|15800
1380208|1163|HIHO|2013-12-18|3.17|3.17|3.01|3.04|38500
1380209|1163|HIHO|2013-12-17|3.25|3.25|2.83|3|171700
1380210|1163|HIHO|2013-12-16|3.17|3.4|3.17|3.25|33100
1380211|1163|HIHO|2013-12-13|3.06|3.2|3.06|3.14|28500
1380212|1163|HIHO|2013-12-12|3.15|3.29|3.05|3.09|59100
1380213|1163|HIHO|2013-12-11|3.27|3.38|3.08|3.23|110400
1380214|1163|HIHO|2013-12-10|3.51|3.55|3.11|3.34|381700
1380215|1163|HIHO|2013-12-09|3.11|5.08|3.11|3.7|2127400
1380216|1163|HIHO|2013-12-06|2.81|3|2.81|2.97|16400
1380217|1163|HIHO|2013-12-05|3|3|2.82|2.83|18800
1380218|1163|HIHO|2013-12-04|3.08|3.45|2.95|2.97|103800
1380219|1163|HIHO|2013-12-03|3.15|3.15|3.03|3.03|28400
1380220|1163|HIHO|2013-12-02|2.78|3.15|2.78|3.14|67800
1344328|1125|HART|2014-01-17|4.86|4.89|4.75|4.85|31100
1344329|1125|HART|2014-01-16|4.66|4.86|4.61|4.74|37100
1344330|1125|HART|2014-01-15|4.86|4.86|4.78|4.82|26000
1344331|1125|HART|2014-01-14|4.87|4.95|4.79|4.86|31400
1344332|1125|HART|2014-01-13|4.9|4.95|4.78|4.83|66700
1344333|1125|HART|2014-01-10|4.87|4.87|4.75|4.84|15400
1344334|1125|HART|2014-01-09|4.86|4.86|4.78|4.84|18300
1344335|1125|HART|2014-01-08|4.92|4.92|4.76|4.87|60400
1344336|1125|HART|2014-01-07|4.77|4.99|4.66|4.91|40600
1344337|1125|HART|2014-01-06|4.58|4.87|4.5|4.79|13000
1344338|1125|HART|2014-01-03|4.6|4.82|4.52|4.78|12200
1344339|1125|HART|2014-01-02|4.71|4.75|4.54|4.61|34100
1344340|1125|HART|2013-12-31|4.65|4.88|4.61|4.75|44100
1344341|1125|HART|2013-12-30|4.71|4.78|4.56|4.66|22700
1344342|1125|HART|2013-12-27|4.79|4.8|4.54|4.74|16200
1344343|1125|HART|2013-12-26|4.72|4.88|4.72|4.75|20800
1344344|1125|HART|2013-12-24|4.6|4.7|4.5|4.68|24300
1344345|1125|HART|2013-12-23|4.59|4.77|4.42|4.75|31100
1344346|1125|HART|2013-12-20|4.4|4.86|4.14|4.86|99100
1344347|1125|HART|2013-12-19|4.8|4.81|4.31|4.38|50600
1344348|1125|HART|2013-12-18|4.78|4.96|4.75|4.8|28200
1344349|1125|HART|2013-12-17|4.96|4.96|4.75|4.79|51600
1344350|1125|HART|2013-12-16|4.98|4.99|4.8|4.95|46600
1344351|1125|HART|2013-12-13|4.92|4.99|4.81|4.9|20000
1344352|1125|HART|2013-12-12|4.86|5|4.8|4.83|28200
1344353|1125|HART|2013-12-11|4.81|4.99|4.76|4.82|45300
1344354|1125|HART|2013-12-10|4.91|4.99|4.76|4.82|36400
1344355|1125|HART|2013-12-09|4.88|4.99|4.88|4.95|28100
1344356|1125|HART|2013-12-06|4.85|5|4.73|4.9|23100
1344357|1125|HART|2013-12-05|4.83|4.96|4.71|4.77|27600
1344358|1125|HART|2013-12-04|5.04|5.05|4.75|4.82|31800
1344359|1125|HART|2013-12-03|4.77|5.01|4.65|4.92|40900
1344360|1125|HART|2013-12-02|5.16|5.17|4.68|4.79|46800
1364107|1148|HMTV|2014-01-17|11.49|11.78|11.24|11.28|8100
1364108|1148|HMTV|2014-01-16|11.41|11.49|11.31|11.47|6400
1364109|1148|HMTV|2014-01-15|11.61|12.38|11.35|11.53|17800
1364110|1148|HMTV|2014-01-14|11.78|11.91|11.69|11.85|4900
1364111|1148|HMTV|2014-01-13|11.85|11.85|11.37|11.56|6500
1364112|1148|HMTV|2014-01-10|11.94|12|11.7|11.86|13500
1364113|1148|HMTV|2014-01-09|11.62|11.93|11.62|11.92|33200
1364114|1148|HMTV|2014-01-08|11.38|12|11.38|11.89|4400
1364115|1148|HMTV|2014-01-07|11.9|12|11.76|11.85|12200
1364116|1148|HMTV|2014-01-06|11.96|12|11.82|11.9|8600
1364117|1148|HMTV|2014-01-03|11.43|12.01|11.25|11.78|14200
1364118|1148|HMTV|2014-01-02|11.61|11.66|11.41|11.44|12700
1364119|1148|HMTV|2013-12-31|12|12.1|11.59|11.87|41600
1364120|1148|HMTV|2013-12-30|12.42|12.42|11.72|11.85|6400
1364121|1148|HMTV|2013-12-27|12.09|12.09|12|12.06|5200
1364122|1148|HMTV|2013-12-26|12.57|12.71|11.83|12.05|5200
1364123|1148|HMTV|2013-12-24|11.92|12.07|11.76|12.07|2800
1364124|1148|HMTV|2013-12-23|11.88|13.3|11.56|11.91|23900
1364125|1148|HMTV|2013-12-20|11.82|12.19|11.6|11.71|120800
1364126|1148|HMTV|2013-12-19|12|12|11.55|11.77|10600
1364127|1148|HMTV|2013-12-18|11.99|12.05|11.82|11.98|40200
1364128|1148|HMTV|2013-12-17|12.76|12.76|11.92|11.92|18400
1364129|1148|HMTV|2013-12-16|11.32|12.05|11.32|11.93|64300
1364130|1148|HMTV|2013-12-13|11.3|11.54|11.3|11.36|10100
1364131|1148|HMTV|2013-12-12|11.52|11.52|11.25|11.26|23200
1364132|1148|HMTV|2013-12-11|11.42|11.45|11.27|11.28|27200
1364133|1148|HMTV|2013-12-10|11.28|11.39|11.14|11.14|26700
1364134|1148|HMTV|2013-12-09|11.25|11.3|11.01|11.27|78600
1364135|1148|HMTV|2013-12-06|11.14|11.27|11|11.1|58600
1364136|1148|HMTV|2013-12-05|10.88|11.23|10.78|11.06|12600
1365630|1151|HERO|2013-12-23|6.12|6.4|6.12|6.36|5600600
1365631|1151|HERO|2013-12-20|5.94|6.19|5.9|6.09|3555200
1365632|1151|HERO|2013-12-19|5.93|6.03|5.88|5.9|3107100
1365633|1151|HERO|2013-12-18|5.9|5.97|5.82|5.95|1983100
1365634|1151|HERO|2013-12-17|5.93|6|5.9|5.91|1839500
1365635|1151|HERO|2013-12-16|5.94|5.99|5.9|5.96|2443400
1365636|1151|HERO|2013-12-13|6|6.04|5.83|5.93|2356300
1365637|1151|HERO|2013-12-12|5.83|6.15|5.83|6.01|2825600
1365638|1151|HERO|2013-12-11|6.11|6.12|5.84|5.86|2649500
1365639|1151|HERO|2013-12-10|6.08|6.19|6|6.11|2843600
1365640|1151|HERO|2013-12-09|6.13|6.16|5.93|6.05|3431400
1365641|1151|HERO|2013-12-06|6.37|6.38|6.06|6.14|2989900
1365642|1151|HERO|2013-12-05|6.48|6.48|6.28|6.31|2071700
1365643|1151|HERO|2013-12-04|6.26|6.46|6.26|6.42|2582500
1365644|1151|HERO|2013-12-03|6.22|6.31|6.19|6.24|1578900
1365645|1151|HERO|2013-12-02|6.35|6.45|6.17|6.27|2472400
1401764|1182|HPJ|2014-01-17|2.83|2.98|2.76|2.93|97000
1401765|1182|HPJ|2014-01-16|2.77|2.84|2.75|2.84|24500
1401766|1182|HPJ|2014-01-15|2.8|2.9|2.75|2.84|51300
1401767|1182|HPJ|2014-01-14|2.76|2.9|2.76|2.83|53000
1401768|1182|HPJ|2014-01-13|2.88|3.03|2.75|2.8|151200
1401769|1182|HPJ|2014-01-10|3.2|3.24|2.79|2.89|209500
1401770|1182|HPJ|2014-01-09|2.82|3.25|2.78|3.15|550000
1401771|1182|HPJ|2014-01-08|2.64|2.79|2.61|2.79|184900
1401772|1182|HPJ|2014-01-07|2.59|2.61|2.55|2.61|31300
1401773|1182|HPJ|2014-01-06|2.61|2.68|2.55|2.56|20600
1401774|1182|HPJ|2014-01-03|2.69|2.69|2.54|2.55|56900
1401775|1182|HPJ|2014-01-02|2.61|2.69|2.51|2.59|119800
1401776|1182|HPJ|2013-12-31|2.64|2.75|2.55|2.56|73000
1401777|1182|HPJ|2013-12-30|2.6|2.75|2.5|2.68|229400
1401778|1182|HPJ|2013-12-27|2.61|2.69|2.54|2.58|110500
1401779|1182|HPJ|2013-12-26|2.52|2.62|2.48|2.57|99000
1401780|1182|HPJ|2013-12-24|2.42|2.45|2.4|2.44|11800
1401781|1182|HPJ|2013-12-23|2.29|2.44|2.22|2.37|73700
1401782|1182|HPJ|2013-12-20|2.33|2.42|2.22|2.29|43700
1401783|1182|HPJ|2013-12-19|2.25|2.44|2.21|2.24|64800
1401784|1182|HPJ|2013-12-18|2.28|2.33|2.2|2.31|39700
1401785|1182|HPJ|2013-12-17|2.18|2.28|2.18|2.25|30700
1401786|1182|HPJ|2013-12-16|2.2|2.27|2.12|2.22|91700
1401787|1182|HPJ|2013-12-13|2.34|2.43|2.21|2.25|125500
1401788|1182|HPJ|2013-12-12|2.42|2.5|2.3|2.31|122100
1401789|1182|HPJ|2013-12-11|2.66|2.66|2.3|2.47|99000
1401790|1182|HPJ|2013-12-10|2.65|2.65|2.55|2.55|59000
1401791|1182|HPJ|2013-12-09|2.69|2.72|2.57|2.61|34700
1401792|1182|HPJ|2013-12-06|2.69|2.83|2.63|2.64|33700
1401793|1182|HPJ|2013-12-05|2.74|2.85|2.65|2.68|96000
1401794|1182|HPJ|2013-12-04|2.67|2.86|2.67|2.79|71100
1401795|1182|HPJ|2013-12-03|2.88|2.9|2.67|2.77|71900
1401796|1182|HPJ|2013-12-02|2.87|2.92|2.81|2.85|26700
1400253|1179|AWAY|2014-01-17|41.96|42.32|41.41|41.59|905200
1400254|1179|AWAY|2014-01-16|41.24|41.99|40.98|41.81|907400
1400255|1179|AWAY|2014-01-15|41.39|41.7|40.89|41.19|694300
1400256|1179|AWAY|2014-01-14|40.33|41.44|40.29|41.22|989000
1400257|1179|AWAY|2014-01-13|42.37|42.55|39.61|40.2|1385500
1400258|1179|AWAY|2014-01-10|40.86|41.66|40.72|41.34|624400
1400259|1179|AWAY|2014-01-09|42.34|42.52|40.52|40.96|1007100
1400260|1179|AWAY|2014-01-08|42.45|42.57|41.39|41.61|965300
1400261|1179|AWAY|2014-01-07|41.14|42.26|40.62|41.87|1426400
1400262|1179|AWAY|2014-01-06|40.84|41.08|39.91|40.92|1649800
1400263|1179|AWAY|2014-01-03|40.25|40.63|39.85|40.45|607400
1400264|1179|AWAY|2014-01-02|40.92|41.04|39.4|40.14|728000
1400265|1179|AWAY|2013-12-31|40.73|41.78|40.16|40.88|543800
1400266|1179|AWAY|2013-12-30|40.24|40.76|39.91|40.65|590200
1400267|1179|AWAY|2013-12-27|40.92|41|40.12|40.29|691300
1400268|1179|AWAY|2013-12-26|40.6|41.11|40.26|40.6|465900
1400269|1179|AWAY|2013-12-24|40.85|41.52|40.42|40.51|647300
1400270|1179|AWAY|2013-12-23|40.5|41.74|40.3|40.93|1351900
1400271|1179|AWAY|2013-12-20|40|40.23|39.44|40.07|1572100
1400272|1179|AWAY|2013-12-19|39.18|40.22|39.01|40|944100
1400273|1179|AWAY|2013-12-18|38.32|39.57|38.27|39.32|1365000
1400274|1179|AWAY|2013-12-17|37.85|38.82|37.52|38.66|948300
1400275|1179|AWAY|2013-12-16|38.13|38.41|37.5|37.83|987000
1400276|1179|AWAY|2013-12-13|37.92|38.47|37.21|37.86|1273000
1400277|1179|AWAY|2013-12-12|36.58|37.62|36.41|37.43|6334200
1400278|1179|AWAY|2013-12-11|38.56|39.63|37.76|37.93|1679600
1400279|1179|AWAY|2013-12-10|39.95|40.55|39.42|39.9|1021000
1400280|1179|AWAY|2013-12-09|39.41|40|39.1|39.94|821100
1400281|1179|AWAY|2013-12-06|39.78|39.78|38.6|39.36|1030300
1364137|1148|HMTV|2013-12-04|11.1|11.1|10.85|10.85|6100
1364138|1148|HMTV|2013-12-03|11.18|11.2|11|11.03|13300
1364139|1148|HMTV|2013-12-02|11.3|11.3|10.93|11.13|8300
1353298|1137|HIIQ|2014-01-17|11.28|11.31|11|11.01|30000
1353299|1137|HIIQ|2014-01-16|11.13|11.35|11.13|11.24|24300
1353300|1137|HIIQ|2014-01-15|11.4|11.4|11|11.09|26100
1353301|1137|HIIQ|2014-01-14|11.04|11.64|10.81|11.32|72600
1353302|1137|HIIQ|2014-01-13|11.11|11.31|10.81|11|64500
1353303|1137|HIIQ|2014-01-10|10.5|11.64|10.5|11.1|136500
1353304|1137|HIIQ|2014-01-09|9.78|10.31|9.71|10.26|92200
1353305|1137|HIIQ|2014-01-08|9.92|9.92|9.78|9.83|22300
1353306|1137|HIIQ|2014-01-07|9.93|9.97|9.83|9.89|52000
1353307|1137|HIIQ|2014-01-06|9.93|9.93|9.75|9.88|20300
1353308|1137|HIIQ|2014-01-03|10.08|10.1|9.82|9.93|29000
1353309|1137|HIIQ|2014-01-02|10.05|10.13|10|10.02|37900
1353310|1137|HIIQ|2013-12-31|10.03|10.38|10.03|10.11|33400
1353311|1137|HIIQ|2013-12-30|10.14|10.22|10|10.06|33800
1353312|1137|HIIQ|2013-12-27|10.05|10.14|9.87|10.14|38000
1353313|1137|HIIQ|2013-12-26|10.12|10.16|9.84|10.01|54300
1353314|1137|HIIQ|2013-12-24|9.89|10.52|9.89|10.08|11800
1353315|1137|HIIQ|2013-12-23|9.97|10.11|9.77|10.04|63300
1353316|1137|HIIQ|2013-12-20|10.08|10.25|9.76|9.98|68400
1353317|1137|HIIQ|2013-12-19|9.92|10.45|9.92|10.03|25700
1353318|1137|HIIQ|2013-12-18|9.85|10.08|9.8|9.98|92900
1353319|1137|HIIQ|2013-12-17|9.94|9.99|9.75|9.86|19200
1353320|1137|HIIQ|2013-12-16|10.22|10.22|9.89|9.99|21600
1353321|1137|HIIQ|2013-12-13|10.42|10.45|10.08|10.22|38600
1353322|1137|HIIQ|2013-12-12|10.02|10.3|10.02|10.25|66500
1353323|1137|HIIQ|2013-12-11|10.29|10.42|9.61|9.96|81100
1353324|1137|HIIQ|2013-12-10|10.29|10.48|10.28|10.3|27500
1353325|1137|HIIQ|2013-12-09|10.37|10.44|10.26|10.34|15800
1353326|1137|HIIQ|2013-12-06|10.58|10.58|10.38|10.48|44600
1353327|1137|HIIQ|2013-12-05|10.4|10.58|10|10.55|32300
1353328|1137|HIIQ|2013-12-04|10.2|10.49|10.07|10.45|18100
1353329|1137|HIIQ|2013-12-03|11.27|11.27|10.08|10.28|65600
1353330|1137|HIIQ|2013-12-02|11.94|11.99|11.04|11.3|42200
1373449|1157|MLHR|2014-01-17|28.99|28.99|28.67|28.83|164400
1373450|1157|MLHR|2014-01-16|28.97|29.27|28.76|28.98|193200
1373451|1157|MLHR|2014-01-15|29.15|29.38|29|29.13|197200
1373452|1157|MLHR|2014-01-14|28.71|29.28|28.63|28.99|249000
1373453|1157|MLHR|2014-01-13|29.28|29.45|28.44|28.59|267700
1373454|1157|MLHR|2014-01-10|29.9|30.28|29.08|29.47|447700
1373455|1157|MLHR|2014-01-09|29.46|30.62|29.37|29.99|757000
1373456|1157|MLHR|2014-01-08|29.33|29.5|29.08|29.31|439800
1373457|1157|MLHR|2014-01-07|29.29|29.66|29.29|29.43|210800
1373458|1157|MLHR|2014-01-06|29.7|29.89|29.11|29.22|291400
1373459|1157|MLHR|2014-01-03|28.98|29.65|28.82|29.58|308200
1373460|1157|MLHR|2014-01-02|29.49|29.67|28.78|28.96|201900
1373461|1157|MLHR|2013-12-31|29.59|29.72|29.46|29.52|245300
1373462|1157|MLHR|2013-12-30|29.84|29.96|29.59|29.61|128200
1373463|1157|MLHR|2013-12-27|30.16|30.28|29.72|29.81|172400
1373464|1157|MLHR|2013-12-26|29.98|30.14|29.77|30.06|288600
1373465|1157|MLHR|2013-12-24|29.67|29.93|29.43|29.85|186900
1373466|1157|MLHR|2013-12-23|28.98|29.77|28.83|29.72|595800
1373467|1157|MLHR|2013-12-20|28.67|28.93|28.14|28.79|1515700
1373468|1157|MLHR|2013-12-19|29|29.27|28.16|28.56|1026300
1373469|1157|MLHR|2013-12-18|29.11|29.32|28.65|29.19|387900
1373470|1157|MLHR|2013-12-17|29.28|29.45|28.77|28.98|218200
1373471|1157|MLHR|2013-12-16|28.84|29.43|28.82|29.26|332500
1373472|1157|MLHR|2013-12-13|28.91|28.96|28.31|28.71|310700
1373473|1157|MLHR|2013-12-12|28.77|28.95|28.56|28.74|310600
1373474|1157|MLHR|2013-12-11|29.46|29.46|28.69|28.75|291200
1373475|1157|MLHR|2013-12-10|29.85|30.05|29.29|29.46|291500
1373476|1157|MLHR|2013-12-09|29.89|30.23|29.72|30|297800
1373477|1157|MLHR|2013-12-06|30.39|30.66|29.9|29.95|456200
1373478|1157|MLHR|2013-12-05|29.91|30.07|29.45|30|235300
1373479|1157|MLHR|2013-12-04|30.2|30.48|29.47|29.95|257700
1373480|1157|MLHR|2013-12-03|30.89|31.09|30.25|30.36|304700
1373481|1157|MLHR|2013-12-02|31.78|32.28|30.84|30.95|391000
1395860|1175|HOME|2014-01-17|14.89|15.1|14.85|14.88|36700
1395861|1175|HOME|2014-01-16|15.12|15.15|14.85|14.87|19500
1395862|1175|HOME|2014-01-15|14.75|15.19|14.75|14.97|42600
1395863|1175|HOME|2014-01-14|14.9|14.9|14.7|14.77|33300
1395864|1175|HOME|2014-01-13|14.82|14.86|14.76|14.8|25400
1395865|1175|HOME|2014-01-10|14.88|14.9|14.81|14.89|13100
1395866|1175|HOME|2014-01-09|15.04|15.04|14.89|14.9|32200
1395867|1175|HOME|2014-01-08|15|15|14.91|14.94|23300
1395868|1175|HOME|2014-01-07|14.98|15.15|14.95|15|38300
1376077|1159|HFFC|2013-12-24|13.13|13.13|12.86|13.01|1200
1376078|1159|HFFC|2013-12-23|13|13.24|12.97|13.06|16400
1376079|1159|HFFC|2013-12-20|12.83|13.2|12.83|12.89|77700
1376080|1159|HFFC|2013-12-19|12.88|13.32|12.86|13.25|5400
1376081|1159|HFFC|2013-12-18|13.02|13.18|12.91|13.18|5500
1376082|1159|HFFC|2013-12-17|12.97|13.1|12.85|12.85|6100
1376083|1159|HFFC|2013-12-16|12.9|12.95|12.83|12.83|9000
1376084|1159|HFFC|2013-12-13|12.85|13|12.85|12.86|3500
1376085|1159|HFFC|2013-12-12|13|13|12.88|12.9|9000
1376086|1159|HFFC|2013-12-11|13.01|13.1|13|13|20700
1376087|1159|HFFC|2013-12-10|13.17|13.17|12.97|12.97|7100
1376088|1159|HFFC|2013-12-09|12.95|13.16|12.95|13.1|27500
1376089|1159|HFFC|2013-12-06|13.19|13.33|13.15|13.32|6200
1376090|1159|HFFC|2013-12-05|13.25|13.25|13.14|13.14|300
1376091|1159|HFFC|2013-12-04|13|13.12|13|13.12|1000
1376092|1159|HFFC|2013-12-03|13.08|13.34|12.92|13.33|8300
1376093|1159|HFFC|2013-12-02|12.95|13.17|12.95|13.17|600
1343022|1124|HPOL|2014-01-17|2.03|2.05|2.03|2.05|961200
1343023|1124|HPOL|2014-01-16|1.99|2.01|1.98|2.01|161600
1343024|1124|HPOL|2014-01-15|1.99|2.01|1.99|1.99|31100
1343025|1124|HPOL|2014-01-14|1.99|2|1.99|1.99|74300
1343026|1124|HPOL|2014-01-13|2|2.01|1.97|1.98|206500
1343027|1124|HPOL|2014-01-10|2|2.02|1.99|2.01|86500
1343028|1124|HPOL|2014-01-09|1.99|2.01|1.98|2.01|204000
1343029|1124|HPOL|2014-01-08|1.99|2|1.99|2|106200
1343030|1124|HPOL|2014-01-07|2|2|1.98|2|116600
1343031|1124|HPOL|2014-01-06|1.99|2|1.98|1.99|561700
1343032|1124|HPOL|2014-01-03|2|2|1.99|1.99|21600
1343033|1124|HPOL|2014-01-02|1.99|2|1.99|2|545400
1343034|1124|HPOL|2013-12-31|1.99|2|1.99|2|119000
1343035|1124|HPOL|2013-12-30|2|2.01|1.99|1.99|96000
1343036|1124|HPOL|2013-12-27|2.01|2.01|2|2|34100
1343037|1124|HPOL|2013-12-26|2.01|2.01|1.99|2.01|94200
1343038|1124|HPOL|2013-12-24|1.99|2.02|1.99|2.02|28600
1343039|1124|HPOL|2013-12-23|2|2.01|1.98|2|38300
1343040|1124|HPOL|2013-12-20|2.02|2.02|1.99|2.01|81200
1343041|1124|HPOL|2013-12-19|1.99|2.01|1.99|2.01|116200
1343042|1124|HPOL|2013-12-18|1.99|2|1.99|2|164700
1343043|1124|HPOL|2013-12-17|1.99|2|1.99|2|95100
1343044|1124|HPOL|2013-12-16|1.99|2.04|1.99|1.99|106600
1343045|1124|HPOL|2013-12-13|1.99|2|1.99|1.99|132200
1343046|1124|HPOL|2013-12-12|1.99|2|1.99|1.99|272100
1343047|1124|HPOL|2013-12-11|1.99|2|1.99|1.99|29900
1343048|1124|HPOL|2013-12-10|2|2|1.99|1.99|47500
1343049|1124|HPOL|2013-12-09|2|2|1.99|1.99|80000
1343050|1124|HPOL|2013-12-06|1.99|2.01|1.98|2.01|809500
1343051|1124|HPOL|2013-12-05|1.99|2|1.99|2|26000
1343052|1124|HPOL|2013-12-04|1.99|2|1.98|2|3983400
1343053|1124|HPOL|2013-12-03|1.99|2|1.99|2|148900
1343054|1124|HPOL|2013-12-02|2|2|1.99|2|465800
1397166|1176|HFBL|2014-01-17|17.34|17.34|17.34|17.34|0
1397167|1176|HFBL|2014-01-16|17.34|17.34|17.34|17.34|0
1397168|1176|HFBL|2014-01-15|17.34|17.34|17.34|17.34|0
1397169|1176|HFBL|2014-01-14|17.34|17.34|17.34|17.34|0
1397170|1176|HFBL|2014-01-13|17.34|17.34|17.34|17.34|0
1397171|1176|HFBL|2014-01-10|17.14|17.34|17.14|17.34|200
1397172|1176|HFBL|2014-01-09|17.16|17.22|17.1|17.14|1800
1397173|1176|HFBL|2014-01-08|17.3|17.3|17.3|17.3|100
1397174|1176|HFBL|2014-01-07|17.7|17.7|17.28|17.28|300
1397175|1176|HFBL|2014-01-06|17.09|17.88|17.09|17.88|200
1397176|1176|HFBL|2014-01-03|17.5|17.7|17.5|17.7|700
1397177|1176|HFBL|2014-01-02|17.85|18.99|17.31|17.31|17000
1397178|1176|HFBL|2013-12-31|17.55|17.8|17.53|17.8|900
1397179|1176|HFBL|2013-12-30|17.27|17.49|17.27|17.49|200
1397180|1176|HFBL|2013-12-27|17.29|17.49|17.26|17.48|1400
1397181|1176|HFBL|2013-12-26|17.24|17.25|17.24|17.25|500
1397182|1176|HFBL|2013-12-24|17.07|17.07|17.07|17.07|0
1397183|1176|HFBL|2013-12-23|17.33|17.33|17.07|17.07|200
1397184|1176|HFBL|2013-12-20|17.27|17.27|17.27|17.27|200
1397185|1176|HFBL|2013-12-19|17.49|17.49|17.36|17.36|75400
1397186|1176|HFBL|2013-12-18|17.25|17.5|17.25|17.5|500
1397187|1176|HFBL|2013-12-17|17.35|17.35|17.35|17.35|0
1397188|1176|HFBL|2013-12-16|17.35|17.35|17.35|17.35|0
1397189|1176|HFBL|2013-12-13|17.35|17.35|17.35|17.35|0
1397190|1176|HFBL|2013-12-12|17.35|17.35|17.35|17.35|63700
1397191|1176|HFBL|2013-12-11|17.45|17.45|17.3|17.3|200
1397192|1176|HFBL|2013-12-10|17.35|17.35|17.05|17.05|1600
1397193|1176|HFBL|2013-12-09|17|17.27|17|17.27|10300
1374777|1158|HSKA|2013-12-16|7.78|8.19|7.78|7.95|29000
1374778|1158|HSKA|2013-12-13|7.65|7.74|7.5|7.74|24600
1374779|1158|HSKA|2013-12-12|7.81|7.81|7.52|7.61|10400
1374780|1158|HSKA|2013-12-11|7.83|7.83|7.59|7.76|12400
1374781|1158|HSKA|2013-12-10|7.8|7.9|7.57|7.78|24000
1374782|1158|HSKA|2013-12-09|7.85|7.85|7.59|7.84|32100
1374783|1158|HSKA|2013-12-06|7.55|7.85|7.18|7.76|36600
1374784|1158|HSKA|2013-12-05|7.17|7.69|7.08|7.62|27800
1374785|1158|HSKA|2013-12-04|7.6|7.62|6.96|7.28|197200
1374786|1158|HSKA|2013-12-03|7.95|7.97|7.6|7.61|56100
1374787|1158|HSKA|2013-12-02|7.97|7.97|7.5|7.83|73200
1388024|1169|HMSY|2014-01-17|25.83|26.33|25.65|26.05|556400
1388025|1169|HMSY|2014-01-16|24.92|26.6|24.63|25.94|1493000
1388026|1169|HMSY|2014-01-15|24.31|25.27|24.31|24.99|721300
1388027|1169|HMSY|2014-01-14|23.15|24.38|22.83|24.31|660300
1388028|1169|HMSY|2014-01-13|23.12|23.25|22.75|23|614700
1388029|1169|HMSY|2014-01-10|22.67|23.27|22.46|23.25|521600
1388030|1169|HMSY|2014-01-09|22.65|23.05|22.44|22.61|451400
1388031|1169|HMSY|2014-01-08|22.27|22.69|22.03|22.53|383300
1388032|1169|HMSY|2014-01-07|22.57|22.82|22.14|22.35|401900
1388033|1169|HMSY|2014-01-06|22.6|22.9|22.36|22.43|635000
1388034|1169|HMSY|2014-01-03|22.37|22.64|22.08|22.54|430500
1388035|1169|HMSY|2014-01-02|22.46|22.6|22.17|22.34|413900
1388036|1169|HMSY|2013-12-31|22.59|22.79|22.49|22.7|349900
1388037|1169|HMSY|2013-12-30|22.43|22.64|22.28|22.55|324600
1388038|1169|HMSY|2013-12-27|22.4|22.61|22.24|22.49|236700
1388039|1169|HMSY|2013-12-26|22.35|22.49|22.2|22.3|298100
1388040|1169|HMSY|2013-12-24|22.28|22.42|22.09|22.29|200100
1388041|1169|HMSY|2013-12-23|22.07|22.38|21.79|22.3|590600
1388042|1169|HMSY|2013-12-20|21.29|21.99|21.16|21.84|1333300
1388043|1169|HMSY|2013-12-19|21.66|21.72|21.03|21.22|456800
1388044|1169|HMSY|2013-12-18|21.15|21.73|21.06|21.71|473500
1388045|1169|HMSY|2013-12-17|20.9|21.22|20.78|21.15|640300
1388046|1169|HMSY|2013-12-16|20.77|21|20.41|20.87|476100
1388047|1169|HMSY|2013-12-13|20.94|21.16|20.5|20.63|806600
1388048|1169|HMSY|2013-12-12|22.01|22.03|20.84|20.94|1775200
1388049|1169|HMSY|2013-12-11|22.42|22.6|21.81|21.99|611400
1388050|1169|HMSY|2013-12-10|22.4|22.65|22.09|22.29|544800
1388051|1169|HMSY|2013-12-09|22.47|22.61|22.15|22.54|431300
1388052|1169|HMSY|2013-12-06|22.75|23|22.39|22.47|555800
1388053|1169|HMSY|2013-12-05|22.32|22.74|22.27|22.47|464100
1388054|1169|HMSY|2013-12-04|22.68|22.8|22.18|22.42|368500
1388055|1169|HMSY|2013-12-03|22.65|22.79|22.48|22.71|587300
1388056|1169|HMSY|2013-12-02|22.84|23.01|22.52|22.66|1352000
1386718|1168|HMNF|2014-01-17|10.71|10.71|10.45|10.45|200
1386719|1168|HMNF|2014-01-16|10.74|10.74|10.45|10.68|2700
1386720|1168|HMNF|2014-01-15|10.8|10.8|10.67|10.74|4900
1386721|1168|HMNF|2014-01-14|10.55|10.7|10.53|10.67|2600
1386722|1168|HMNF|2014-01-13|10.48|10.62|10.46|10.54|1800
1386723|1168|HMNF|2014-01-10|10.51|10.83|10.47|10.53|5300
1386724|1168|HMNF|2014-01-09|10.5|10.7|10.41|10.7|4400
1386725|1168|HMNF|2014-01-08|10.5|10.74|10.5|10.57|700
1386726|1168|HMNF|2014-01-07|10.56|10.6|10.31|10.58|9100
1386727|1168|HMNF|2014-01-06|10.34|10.53|10.25|10.26|3300
1386728|1168|HMNF|2014-01-03|10.29|10.49|10.25|10.44|3600
1386729|1168|HMNF|2014-01-02|10.25|10.4|10.25|10.4|2400
1386730|1168|HMNF|2013-12-31|10.58|10.58|10.33|10.57|1300
1386731|1168|HMNF|2013-12-30|10.5|10.59|10.47|10.47|3500
1386732|1168|HMNF|2013-12-27|10.32|10.98|10.25|10.55|4100
1386733|1168|HMNF|2013-12-26|10.32|10.5|10|10.5|6700
1386734|1168|HMNF|2013-12-24|10.48|10.48|10.27|10.27|200
1386735|1168|HMNF|2013-12-23|10.26|10.35|10.03|10.35|12900
1386736|1168|HMNF|2013-12-20|10.26|10.96|10|10.01|44500
1386737|1168|HMNF|2013-12-19|10.28|10.41|10.03|10.4|10100
1386738|1168|HMNF|2013-12-18|10|10.3|9.75|10.28|23400
1386739|1168|HMNF|2013-12-17|9.74|10|9.74|9.99|6400
1386740|1168|HMNF|2013-12-16|9.81|10|9.58|9.68|6400
1386741|1168|HMNF|2013-12-13|9.91|9.99|9.62|9.96|4200
1386742|1168|HMNF|2013-12-12|9.88|10|9.85|9.98|3700
1386743|1168|HMNF|2013-12-11|9.98|9.98|9.76|9.76|1100
1386744|1168|HMNF|2013-12-10|9.67|10|9.45|9.98|8100
1386745|1168|HMNF|2013-12-09|9.24|10|9.2|9.78|28100
1386746|1168|HMNF|2013-12-06|9.29|9.4|9|9.16|10500
1386747|1168|HMNF|2013-12-05|9.26|9.79|9.12|9.41|3300
1386748|1168|HMNF|2013-12-04|9.61|9.61|9.02|9.34|3900
1386749|1168|HMNF|2013-12-03|9|9.64|9|9.53|7100
1386750|1168|HMNF|2013-12-02|9.16|9.16|8.76|9|1800
1381494|1164|HIMX|2014-01-17|13.56|13.76|13.36|13.38|4075900
1400282|1179|AWAY|2013-12-05|39.01|40.85|38.57|39.57|3170300
1400283|1179|AWAY|2013-12-04|38.01|38.66|37.4|38.31|2139700
1400284|1179|AWAY|2013-12-03|35.76|38.03|35.64|37.76|2322000
1400285|1179|AWAY|2013-12-02|36.36|36.72|35.87|36.59|1063700
1360065|1144|HTBX|2014-01-17|8.02|8.89|8.02|8.62|23300
1360066|1144|HTBX|2014-01-16|8.16|8.16|7.82|7.98|11400
1360067|1144|HTBX|2014-01-15|8.76|8.76|7.58|8.15|43000
1360068|1144|HTBX|2014-01-14|9.09|9.09|8.5|8.5|30900
1360069|1144|HTBX|2014-01-13|8.96|9.59|8.96|9.29|14000
1360070|1144|HTBX|2014-01-10|7.97|8.96|7.95|8.9|55200
1360071|1144|HTBX|2014-01-09|7.42|8.02|7.42|7.98|16900
1360072|1144|HTBX|2014-01-08|7.41|7.5|7.25|7.36|12100
1360073|1144|HTBX|2014-01-07|7.26|7.43|7.26|7.32|1800
1360074|1144|HTBX|2014-01-06|7.4|7.76|7.25|7.25|2600
1360075|1144|HTBX|2014-01-03|7.35|7.5|7.31|7.35|9100
1360076|1144|HTBX|2014-01-02|7.17|7.48|7.17|7.3|11300
1360077|1144|HTBX|2013-12-31|7.27|7.55|7.05|7.1|39600
1360078|1144|HTBX|2013-12-30|7.45|7.75|7.14|7.44|22000
1360079|1144|HTBX|2013-12-27|7.49|7.49|7.35|7.41|3900
1360080|1144|HTBX|2013-12-26|7.9|8|7.35|7.41|28900
1360081|1144|HTBX|2013-12-24|7.01|8.5|7.01|8|22300
1360082|1144|HTBX|2013-12-23|7.46|7.71|7.01|7.1|37800
1360083|1144|HTBX|2013-12-20|8.35|8.35|7.32|7.34|13400
1360084|1144|HTBX|2013-12-19|7.71|8.08|7.25|7.38|15700
1360085|1144|HTBX|2013-12-18|7.61|8.11|7.23|7.71|13200
1360086|1144|HTBX|2013-12-17|7.67|7.67|7.6|7.6|2400
1360087|1144|HTBX|2013-12-16|7.94|8.11|7.54|7.58|12800
1360088|1144|HTBX|2013-12-13|8.03|8.21|7.81|7.81|7700
1360089|1144|HTBX|2013-12-12|8|8.13|7.81|8.01|3200
1360090|1144|HTBX|2013-12-11|9.13|9.13|7.78|8.05|9200
1360091|1144|HTBX|2013-12-10|8.36|8.36|8.15|8.16|5200
1360092|1144|HTBX|2013-12-09|8.38|8.79|8.2|8.24|12900
1360093|1144|HTBX|2013-12-06|8.3|8.61|8.2|8.21|7800
1360094|1144|HTBX|2013-12-05|8.33|8.85|8.2|8.2|43100
1360095|1144|HTBX|2013-12-04|8|8.68|8|8.35|5500
1360096|1144|HTBX|2013-12-03|7.6|7.99|7.52|7.73|10300
1360097|1144|HTBX|2013-12-02|8.12|8.61|7.69|7.69|52300
1382800|1165|HIFS|2014-01-17|78.75|78.75|78.37|78.6|1700
1382801|1165|HIFS|2014-01-16|78.33|78.99|78.2|78.4|1400
1382802|1165|HIFS|2014-01-15|78.22|78.83|78.22|78.83|1200
1382803|1165|HIFS|2014-01-14|78.25|78.72|78.08|78.3|1400
1382804|1165|HIFS|2014-01-13|78.02|78.85|77.88|78.06|3200
1382805|1165|HIFS|2014-01-10|77.95|79.06|77.5|78.5|4100
1382806|1165|HIFS|2014-01-09|77.73|78.2|77.51|78.04|3400
1382807|1165|HIFS|2014-01-08|78|78.01|77.67|78|4000
1382808|1165|HIFS|2014-01-07|77.75|78.2|77.32|78.2|6700
1382809|1165|HIFS|2014-01-06|77.5|78.2|77.18|78.2|3900
1382810|1165|HIFS|2014-01-03|78.6|78.6|77.74|78.2|1500
1382811|1165|HIFS|2014-01-02|78.48|78.55|77.64|78.13|4000
1382812|1165|HIFS|2013-12-31|78.86|79.1|78.41|78.49|1800
1382813|1165|HIFS|2013-12-30|78.97|78.97|78.28|78.43|2600
1382814|1165|HIFS|2013-12-27|78.82|78.9|78.2|78.6|3900
1382815|1165|HIFS|2013-12-26|78.5|79|78.3|78.99|10400
1382816|1165|HIFS|2013-12-24|79.06|79.08|78.74|78.99|2700
1382817|1165|HIFS|2013-12-23|79.07|79.09|78.75|79.09|3900
1382818|1165|HIFS|2013-12-20|77.88|79.11|77.65|79.11|27200
1382819|1165|HIFS|2013-12-19|78.73|78.98|78.04|78.31|8700
1382820|1165|HIFS|2013-12-18|78.42|79|77.98|78.72|7900
1382821|1165|HIFS|2013-12-17|77.86|78.98|77.7|78.1|10800
1382822|1165|HIFS|2013-12-16|77.83|78.52|77.83|78.5|2600
1382823|1165|HIFS|2013-12-13|77.47|78|77|77.98|10000
1382824|1165|HIFS|2013-12-12|77.25|77.88|76.75|77.88|2900
1382825|1165|HIFS|2013-12-11|76.82|77.25|76.52|77.12|2100
1382826|1165|HIFS|2013-12-10|77.23|77.49|76.71|77.16|7400
1382827|1165|HIFS|2013-12-09|77.3|77.53|76.64|77.53|4500
1382828|1165|HIFS|2013-12-06|78.52|78.52|77.3|77.8|4800
1382829|1165|HIFS|2013-12-05|78.66|78.66|77.84|77.99|2700
1382830|1165|HIFS|2013-12-04|78.6|78.88|77.34|78.88|11700
1382831|1165|HIFS|2013-12-03|78.71|78.74|77.46|78.08|13300
1382832|1165|HIFS|2013-12-02|78.75|78.75|77.5|78.17|2800
1370837|1155|HEOP|2014-01-17|7.66|7.73|7.54|7.61|369100
1370838|1155|HEOP|2014-01-16|7.9|7.9|7.62|7.65|8700
1370839|1155|HEOP|2014-01-15|7.55|7.9|7.55|7.87|98500
1370840|1155|HEOP|2014-01-14|7.57|7.58|7.5|7.57|201000
1370841|1155|HEOP|2014-01-13|7.64|7.8|7.47|7.53|30800
1370842|1155|HEOP|2014-01-10|7.5|7.73|7.5|7.69|136100
1370843|1155|HEOP|2014-01-09|7.34|7.5|7.34|7.47|27500
1370844|1155|HEOP|2014-01-08|7.36|7.6|7.27|7.29|12400
1395869|1175|HOME|2014-01-06|15.09|15.23|14.97|14.97|19300
1395870|1175|HOME|2014-01-03|14.92|15.12|14.92|15.06|15600
1395871|1175|HOME|2014-01-02|14.96|15|14.92|14.96|17400
1395872|1175|HOME|2013-12-31|14.98|15|14.9|14.9|24500
1395873|1175|HOME|2013-12-30|14.91|14.98|14.88|14.9|25600
1395874|1175|HOME|2013-12-27|15.04|15.04|14.9|14.96|25400
1395875|1175|HOME|2013-12-26|15.05|15.05|14.9|14.98|24300
1395876|1175|HOME|2013-12-24|15|15.1|15|15.04|14200
1395877|1175|HOME|2013-12-23|14.91|15.02|14.76|14.99|17300
1395878|1175|HOME|2013-12-20|15|15.02|14.93|14.94|79400
1395879|1175|HOME|2013-12-19|15.11|15.12|14.95|14.95|25100
1395880|1175|HOME|2013-12-18|15.04|15.12|14.95|15.09|73100
1395881|1175|HOME|2013-12-17|15.08|15.1|15.06|15.08|15900
1395882|1175|HOME|2013-12-16|15.12|15.15|15.01|15.09|28200
1395883|1175|HOME|2013-12-13|15.08|15.14|15.04|15.09|42300
1395884|1175|HOME|2013-12-12|14.98|15.15|14.98|15.12|16600
1395885|1175|HOME|2013-12-11|15.02|15.18|15|15|90200
1395886|1175|HOME|2013-12-10|15.14|15.14|15.01|15.02|27900
1395887|1175|HOME|2013-12-09|15.12|15.12|15.12|15.12|0
1395888|1175|HOME|2013-12-06|15.2|15.22|15.12|15.13|26000
1395889|1175|HOME|2013-12-05|15.2|15.2|15.08|15.09|17800
1395890|1175|HOME|2013-12-04|15.07|15.17|15.06|15.13|50100
1395891|1175|HOME|2013-12-03|15.06|15.16|15.06|15.09|28700
1395892|1175|HOME|2013-12-02|15.23|15.24|15.12|15.12|19800
1358760|1143|HTWR|2014-01-17|100.58|102.39|100.58|101.26|190400
1358761|1143|HTWR|2014-01-16|102.31|104.29|99.85|100.42|379500
1358762|1143|HTWR|2014-01-15|97.5|102.57|96|102.31|498000
1358763|1143|HTWR|2014-01-14|102.22|105.84|102.22|103.25|160800
1358764|1143|HTWR|2014-01-13|102.28|103.62|101.34|102.22|150500
1358765|1143|HTWR|2014-01-10|100.53|103.11|100.11|102.61|236300
1358766|1143|HTWR|2014-01-09|101.58|101.97|99.15|100.58|242700
1358767|1143|HTWR|2014-01-08|100.23|101.75|100.21|101.5|159800
1358768|1143|HTWR|2014-01-07|98.93|100.9|98.93|100.22|248800
1358769|1143|HTWR|2014-01-06|96.88|99.55|95.94|99.04|273700
1358770|1143|HTWR|2014-01-03|94.78|96.5|93.71|95.98|122800
1358771|1143|HTWR|2014-01-02|93.88|95|92.1|94.81|103100
1358772|1143|HTWR|2013-12-31|92.89|95.21|92.36|93.9|122400
1358773|1143|HTWR|2013-12-30|95.5|95.5|92.5|92.7|183200
1358774|1143|HTWR|2013-12-27|94.14|95.37|93.51|94.89|131500
1358775|1143|HTWR|2013-12-26|94.16|94.95|92.77|94.25|126000
1358776|1143|HTWR|2013-12-24|92.31|94.05|92.22|93.98|72000
1358777|1143|HTWR|2013-12-23|89.56|92.53|89.56|92.34|282900
1358778|1143|HTWR|2013-12-20|93.25|93.25|91|91.42|338100
1358779|1143|HTWR|2013-12-19|93.73|94.74|93.01|93.08|124400
1358780|1143|HTWR|2013-12-18|92.35|94.45|87.68|93.6|158000
1358781|1143|HTWR|2013-12-17|91.58|92.77|90.98|92.41|164100
1358782|1143|HTWR|2013-12-16|91.74|92.4|89.47|91.38|119000
1358783|1143|HTWR|2013-12-13|92.11|92.58|90.63|91.11|100600
1358784|1143|HTWR|2013-12-12|90.79|92.2|90.37|92.01|91800
1358785|1143|HTWR|2013-12-11|93.65|93.72|90.7|91.02|175300
1358786|1143|HTWR|2013-12-10|95.02|95.35|92.49|93.3|129000
1358787|1143|HTWR|2013-12-09|95.13|95.48|93.85|95.37|105300
1358788|1143|HTWR|2013-12-06|95.34|96.35|94.68|95.27|126300
1358789|1143|HTWR|2013-12-05|95.85|96.92|94.55|95.22|148100
1358790|1143|HTWR|2013-12-04|96.55|96.87|94.48|95.97|181800
1358791|1143|HTWR|2013-12-03|94.82|97.74|93.68|96.67|228700
1358792|1143|HTWR|2013-12-02|96.4|96.83|94.6|95.02|191400
1360189|1145|HSII|2014-01-17|19.34|19.71|19.25|19.67|48900
1360190|1145|HSII|2014-01-16|19.62|19.91|19.19|19.33|30000
1360191|1145|HSII|2014-01-15|19.59|19.85|19.42|19.67|32400
1360192|1145|HSII|2014-01-14|19.45|19.98|19.36|19.64|44500
1360193|1145|HSII|2014-01-13|19.94|19.98|19.15|19.31|27700
1360194|1145|HSII|2014-01-10|19.94|20.11|19.53|20.06|78400
1360195|1145|HSII|2014-01-09|20.01|20.12|19.6|19.88|37700
1360196|1145|HSII|2014-01-08|20.44|20.44|19.59|19.92|74900
1360197|1145|HSII|2014-01-07|20.29|20.87|20.29|20.52|35800
1360198|1145|HSII|2014-01-06|20.24|20.27|19.93|20.16|62800
1360199|1145|HSII|2014-01-03|19.73|20.46|19.71|20.24|37500
1360200|1145|HSII|2014-01-02|20.02|20.02|19.42|19.71|36500
1360201|1145|HSII|2013-12-31|20.17|20.3|19.95|20.14|37000
1360202|1145|HSII|2013-12-30|20.38|20.42|20.03|20.11|41600
1360203|1145|HSII|2013-12-27|20.2|20.43|19.89|20.38|41200
1360204|1145|HSII|2013-12-26|20.12|20.24|19.97|20.13|76300
1360205|1145|HSII|2013-12-24|20.21|20.62|19.93|20.21|24400
1360206|1145|HSII|2013-12-23|20.01|20.25|19.82|20.14|63600
1360207|1145|HSII|2013-12-20|18.99|20.36|18.79|19.99|206100
1360208|1145|HSII|2013-12-19|18.9|18.97|18.69|18.86|30200
1360209|1145|HSII|2013-12-18|18.42|19|18.04|18.98|67000
1381495|1164|HIMX|2014-01-16|13.6|13.66|13.23|13.45|3167800
1381496|1164|HIMX|2014-01-15|13.49|13.78|13.45|13.6|4478300
1381497|1164|HIMX|2014-01-14|12.94|13.52|12.94|13.46|5895700
1381498|1164|HIMX|2014-01-13|13.8|13.89|12.72|12.87|10046800
1381499|1164|HIMX|2014-01-10|14.35|14.49|13.5|13.72|7469100
1381500|1164|HIMX|2014-01-09|14.25|14.75|13.95|14.29|8598400
1381501|1164|HIMX|2014-01-08|14.27|14.46|14.05|14.15|7307100
1381502|1164|HIMX|2014-01-07|14.11|14.81|14.08|14.24|8900700
1381503|1164|HIMX|2014-01-06|14.66|14.69|14.16|14.22|7047400
1381504|1164|HIMX|2014-01-03|14.47|14.82|14.2|14.63|6358300
1381505|1164|HIMX|2014-01-02|14.61|14.61|13.93|14.42|8691900
1381506|1164|HIMX|2013-12-31|14.22|15.23|14.22|14.71|15563900
1381507|1164|HIMX|2013-12-30|13.44|14.2|13.21|14.17|8887400
1381508|1164|HIMX|2013-12-27|13.61|13.74|13.37|13.45|4162100
1381509|1164|HIMX|2013-12-26|13.66|13.77|13.3|13.53|6021500
1381510|1164|HIMX|2013-12-24|13.02|13.69|13.01|13.55|5868900
1381511|1164|HIMX|2013-12-23|13.6|13.7|12.93|13.12|8781400
1381512|1164|HIMX|2013-12-20|12.88|13.65|12.82|13.44|15324800
1381513|1164|HIMX|2013-12-19|11.99|12.85|11.92|12.7|12363600
1381514|1164|HIMX|2013-12-18|12.23|12.29|11.65|12.06|9801800
1381515|1164|HIMX|2013-12-17|12.02|12.22|11.65|12.13|11402500
1381516|1164|HIMX|2013-12-16|11.44|12.17|11.35|11.82|19904900
1381517|1164|HIMX|2013-12-13|10.95|11.17|10.87|10.96|4521100
1381518|1164|HIMX|2013-12-12|11.1|11.22|10.85|10.96|5566800
1381519|1164|HIMX|2013-12-11|11.05|11.45|10.85|11.14|15587000
1381520|1164|HIMX|2013-12-10|10.35|11.06|10.31|11.02|6249800
1381521|1164|HIMX|2013-12-09|10.63|10.75|10.32|10.44|3907800
1381522|1164|HIMX|2013-12-06|11.02|11.18|10.59|10.65|5379400
1381523|1164|HIMX|2013-12-05|11.01|11.28|10.75|10.89|12005700
1381524|1164|HIMX|2013-12-04|10.24|11|10.21|10.96|12589400
1381525|1164|HIMX|2013-12-03|9.93|10.35|9.93|10.29|5365000
1381526|1164|HIMX|2013-12-02|10.01|10.26|9.91|10.01|4705800
1372143|1156|HCCI|2014-01-17|17.25|18.06|17.25|17.44|20100
1372144|1156|HCCI|2014-01-16|17.67|17.99|17.23|17.3|65200
1372145|1156|HCCI|2014-01-15|18.24|18.24|17.72|17.78|34800
1372146|1156|HCCI|2014-01-14|18.29|18.31|17.83|18.26|27000
1372147|1156|HCCI|2014-01-13|18.99|19|17.98|18.26|36300
1372148|1156|HCCI|2014-01-10|18.93|19.13|18.69|19|35800
1372149|1156|HCCI|2014-01-09|18.9|19|18.69|18.94|32600
1372150|1156|HCCI|2014-01-08|18.95|19.02|18.68|18.9|32500
1372151|1156|HCCI|2014-01-07|18.51|19.07|18.25|19.02|25200
1372152|1156|HCCI|2014-01-06|19.36|19.48|18.37|18.49|29400
1372153|1156|HCCI|2014-01-03|20.1|20.32|18.87|19.07|35400
1372154|1156|HCCI|2014-01-02|20.34|20.66|19.85|20.12|41500
1372155|1156|HCCI|2013-12-31|20.51|20.67|19.2|20.49|25800
1372156|1156|HCCI|2013-12-30|19.77|20.67|19.15|20.52|28100
1372157|1156|HCCI|2013-12-27|19.99|20.1|18.93|19.84|9200
1372158|1156|HCCI|2013-12-26|20.47|20.47|19.93|20|47800
1372159|1156|HCCI|2013-12-24|19.78|20.64|19.71|20.47|13800
1372160|1156|HCCI|2013-12-23|18.57|20|18.57|19.95|45800
1372161|1156|HCCI|2013-12-20|19.13|19.49|18.8|19.37|91300
1372162|1156|HCCI|2013-12-19|18.87|19.32|18.32|19.16|34000
1372163|1156|HCCI|2013-12-18|18.87|19.18|18.61|18.89|30700
1372164|1156|HCCI|2013-12-17|19.18|19.3|18.25|18.91|46300
1372165|1156|HCCI|2013-12-16|18.56|19.13|17.93|19.09|51800
1372166|1156|HCCI|2013-12-13|18.2|18.74|17.8|18.54|42900
1372167|1156|HCCI|2013-12-12|18.35|18.48|18.04|18.2|18900
1372168|1156|HCCI|2013-12-11|18.13|18.57|17.89|18.34|30200
1372169|1156|HCCI|2013-12-10|18.03|18.53|17.93|18.16|17800
1372170|1156|HCCI|2013-12-09|18.68|18.68|17.91|18.12|25600
1372171|1156|HCCI|2013-12-06|18.11|18.74|18.11|18.6|4900
1372172|1156|HCCI|2013-12-05|17.93|18.3|17.56|18|3600
1372173|1156|HCCI|2013-12-04|17.87|18.06|17.51|17.95|8600
1372174|1156|HCCI|2013-12-03|17.83|18|17.7|18|19800
1372175|1156|HCCI|2013-12-02|18.5|18.5|17.73|17.88|11100
1389330|1170|HOLI|2014-01-17|17.56|17.69|17.25|17.36|284900
1389331|1170|HOLI|2014-01-16|18.16|18.27|17.61|17.67|492500
1389332|1170|HOLI|2014-01-15|17.68|18.33|17.65|18.32|226700
1389333|1170|HOLI|2014-01-14|17.28|17.64|17.17|17.6|97200
1389334|1170|HOLI|2014-01-13|17.82|18.04|17.07|17.21|246700
1389335|1170|HOLI|2014-01-10|18.27|18.4|17.7|17.8|310900
1389336|1170|HOLI|2014-01-09|18.49|18.49|18.01|18.23|196300
1389337|1170|HOLI|2014-01-08|17.8|18.6|17.53|18.48|458300
1389338|1170|HOLI|2014-01-07|17.65|18.37|17.53|17.78|286100
1389339|1170|HOLI|2014-01-06|18.17|18.17|17.5|17.59|287900
1389340|1170|HOLI|2014-01-03|18.07|18.6|17.86|17.97|206600
1389341|1170|HOLI|2014-01-02|19.02|19.19|18.07|18.07|363700
1389342|1170|HOLI|2013-12-31|18.74|19.43|18.69|18.93|244400
1397194|1176|HFBL|2013-12-06|17.15|17.27|17.15|17.27|300
1397195|1176|HFBL|2013-12-05|17.05|17.07|17.05|17.05|700
1397196|1176|HFBL|2013-12-04|17.31|17.31|17.31|17.31|300
1397197|1176|HFBL|2013-12-03|17.29|17.29|17.29|17.29|200
1397198|1176|HFBL|2013-12-02|17.3|17.31|17.3|17.31|200
1399778|1178|HLSS|2014-01-17|22.32|22.54|22.26|22.44|285100
1399779|1178|HLSS|2014-01-16|22.63|22.72|22.26|22.26|409200
1399780|1178|HLSS|2014-01-15|22.62|22.78|22.43|22.6|393200
1399781|1178|HLSS|2014-01-14|22.69|22.93|22.48|22.63|501300
1399782|1178|HLSS|2014-01-13|22.76|22.89|22.62|22.68|409900
1399783|1178|HLSS|2014-01-10|22.54|22.82|22.33|22.75|433400
1399784|1178|HLSS|2014-01-09|22.39|22.51|22.01|22.47|786000
1399785|1178|HLSS|2014-01-08|22.47|22.5|22.07|22.31|511200
1399786|1178|HLSS|2014-01-07|22.74|22.83|22.33|22.43|464200
1399787|1178|HLSS|2014-01-06|22.87|22.98|22.5|22.66|342500
1399788|1178|HLSS|2014-01-03|22.98|23.08|22.6|22.75|333200
1399789|1178|HLSS|2014-01-02|22.89|23.08|22.65|22.96|402400
1399790|1178|HLSS|2013-12-31|22.53|23.03|22.5|22.97|846000
1399791|1178|HLSS|2013-12-30|22.83|22.87|22.5|22.54|540500
1399792|1178|HLSS|2013-12-27|23.01|23.11|22.84|22.9|366500
1399793|1178|HLSS|2013-12-26|23.64|23.64|23.09|23.16|455100
1399794|1178|HLSS|2013-12-24|23.44|23.81|23.38|23.6|296000
1399795|1178|HLSS|2013-12-23|23.35|23.61|23.3|23.44|436600
1399796|1178|HLSS|2013-12-20|23.18|23.47|23.06|23.3|583900
1399797|1178|HLSS|2013-12-19|23.66|23.68|23.07|23.08|469700
1399798|1178|HLSS|2013-12-18|23.5|23.77|23.39|23.76|427900
1399799|1178|HLSS|2013-12-17|23.48|23.54|23.35|23.43|295100
1399800|1178|HLSS|2013-12-16|23.44|23.65|23.35|23.44|473700
1399801|1178|HLSS|2013-12-13|23.25|23.4|23.2|23.27|582600
1399802|1178|HLSS|2013-12-12|23.25|23.34|23.03|23.26|384200
1399803|1178|HLSS|2013-12-11|23.32|23.55|23.03|23.17|611100
1399804|1178|HLSS|2013-12-10|23.31|23.52|23.19|23.31|391300
1399805|1178|HLSS|2013-12-09|23.35|23.43|23.2|23.42|314400
1399806|1178|HLSS|2013-12-06|23.21|23.29|22.9|23.27|315600
1399807|1178|HLSS|2013-12-05|23.27|23.33|22.91|22.99|373700
1399808|1178|HLSS|2013-12-04|23.02|23.33|22.89|23.28|418700
1399809|1178|HLSS|2013-12-03|23.2|23.41|22.84|23.02|384700
1399810|1178|HLSS|2013-12-02|23.33|23.58|23.18|23.26|361800
1394554|1174|HOMB|2014-01-17|34.01|34.27|33.69|34.14|910600
1394555|1174|HOMB|2014-01-16|34.55|34.57|33.23|33.99|687700
1394556|1174|HOMB|2014-01-15|34.57|34.94|34.39|34.56|239800
1394557|1174|HOMB|2014-01-14|34.42|34.75|33.73|34.52|296900
1394558|1174|HOMB|2014-01-13|34.45|34.61|34.07|34.35|295300
1394559|1174|HOMB|2014-01-10|34.53|34.8|34|34.62|368300
1394560|1174|HOMB|2014-01-09|34.21|34.61|33.46|34.58|404700
1394561|1174|HOMB|2014-01-08|34.76|35|33.86|34|655900
1394562|1174|HOMB|2014-01-07|35.82|35.87|34.73|34.86|575200
1394563|1174|HOMB|2014-01-06|36.5|36.58|35.54|35.6|379400
1394564|1174|HOMB|2014-01-03|36.43|36.81|36.32|36.42|271300
1394565|1174|HOMB|2014-01-02|37.3|37.3|36.12|36.36|382300
1394566|1174|HOMB|2013-12-31|37.77|38.15|37.27|37.35|173300
1394567|1174|HOMB|2013-12-30|38.13|38.13|37.56|37.64|204800
1394568|1174|HOMB|2013-12-27|38.92|38.96|37.92|38.13|151200
1394569|1174|HOMB|2013-12-26|38.67|38.98|38.39|38.75|213400
1394570|1174|HOMB|2013-12-24|38.73|38.98|38.48|38.55|91200
1394571|1174|HOMB|2013-12-23|38.44|38.9|38.25|38.79|268000
1394572|1174|HOMB|2013-12-20|37.98|38.9|37.78|38.06|1146800
1394573|1174|HOMB|2013-12-19|37.77|38.5|37.67|37.79|288300
1394574|1174|HOMB|2013-12-18|37.17|37.86|36.71|37.76|223600
1394575|1174|HOMB|2013-12-17|37.45|37.45|36.8|37.19|233300
1394576|1174|HOMB|2013-12-16|36.73|37.44|36.3|37.38|232200
1394577|1174|HOMB|2013-12-13|36.71|36.93|35.93|36.65|179800
1394578|1174|HOMB|2013-12-12|36.07|37.09|36.07|36.58|354600
1394579|1174|HOMB|2013-12-11|36.67|36.74|36.05|36.14|261100
1394580|1174|HOMB|2013-12-10|36.36|37.04|35.9|36.54|202000
1394581|1174|HOMB|2013-12-09|36.59|36.78|35.82|36.54|224000
1394582|1174|HOMB|2013-12-06|36.01|36.86|35.87|36.58|231100
1394583|1174|HOMB|2013-12-05|35.27|35.72|35.14|35.54|100000
1394584|1174|HOMB|2013-12-04|35.35|35.85|34.67|35.27|135800
1394585|1174|HOMB|2013-12-03|35.5|35.8|34.78|35.38|226300
1394586|1174|HOMB|2013-12-02|36.07|36.16|35.55|35.56|118700
1405682|1185|HFBC|2014-01-17|11.46|11.48|11.36|11.36|1400
1405683|1185|HFBC|2014-01-16|11.36|11.44|11.36|11.44|3500
1405684|1185|HFBC|2014-01-15|11.48|11.48|11.35|11.47|2000
1405685|1185|HFBC|2014-01-14|11.35|11.48|11.34|11.34|1200
1405686|1185|HFBC|2014-01-13|11.38|11.46|11.28|11.38|2700
1405687|1185|HFBC|2014-01-10|11.6|11.6|11.53|11.53|800
1405688|1185|HFBC|2014-01-09|11.5|11.6|11.46|11.53|2400
1370845|1155|HEOP|2014-01-07|7.29|7.45|7.29|7.39|19900
1370846|1155|HEOP|2014-01-06|7.49|7.58|7.37|7.38|20000
1370847|1155|HEOP|2014-01-03|7.44|7.5|7.41|7.46|7100
1370848|1155|HEOP|2014-01-02|7.46|7.5|7.34|7.44|50300
1370849|1155|HEOP|2013-12-31|7.48|7.61|7.39|7.5|38000
1370850|1155|HEOP|2013-12-30|7.6|7.6|7.4|7.44|172800
1370851|1155|HEOP|2013-12-27|7.62|7.62|7.3|7.58|10400
1370852|1155|HEOP|2013-12-26|7.7|7.7|7.47|7.58|24300
1370853|1155|HEOP|2013-12-24|7.66|7.75|7.66|7.69|15500
1370854|1155|HEOP|2013-12-23|7.61|7.7|7.45|7.63|25200
1370855|1155|HEOP|2013-12-20|7.39|7.62|7.38|7.61|297000
1370856|1155|HEOP|2013-12-19|7.38|7.45|7.33|7.35|15400
1370857|1155|HEOP|2013-12-18|7.29|7.42|7.24|7.41|36900
1370858|1155|HEOP|2013-12-17|7.26|7.34|7.25|7.29|116100
1370859|1155|HEOP|2013-12-16|7.3|7.39|7.25|7.33|46500
1370860|1155|HEOP|2013-12-13|7.28|7.34|7.26|7.29|16400
1370861|1155|HEOP|2013-12-12|7.35|7.39|7.26|7.3|27400
1370862|1155|HEOP|2013-12-11|7.27|7.39|7.25|7.29|22900
1370863|1155|HEOP|2013-12-10|7.5|7.51|7.25|7.27|50000
1370864|1155|HEOP|2013-12-09|7.65|7.65|7.45|7.49|35500
1370865|1155|HEOP|2013-12-06|7.61|7.65|7.53|7.62|40100
1370866|1155|HEOP|2013-12-05|7.62|7.62|7.5|7.58|16900
1370867|1155|HEOP|2013-12-04|7.55|7.66|7.55|7.65|18000
1370868|1155|HEOP|2013-12-03|7.67|7.75|7.52|7.6|41400
1370869|1155|HEOP|2013-12-02|7.95|7.95|7.7|7.7|30200
1393248|1173|HBCP|2014-01-17|20.7|21.17|20.7|20.92|6100
1393249|1173|HBCP|2014-01-16|20.81|20.83|20.56|20.66|2600
1393250|1173|HBCP|2014-01-15|20.99|21|20.4|20.92|11400
1393251|1173|HBCP|2014-01-14|20.62|20.62|20.03|20.3|12200
1393252|1173|HBCP|2014-01-13|21.92|21.96|20.34|20.59|14100
1393253|1173|HBCP|2014-01-10|20.08|21.27|20.08|20.95|4000
1393254|1173|HBCP|2014-01-09|18.99|20.18|18.99|20.06|35000
1393255|1173|HBCP|2014-01-08|19.02|19.1|18.86|18.88|5900
1393256|1173|HBCP|2014-01-07|19.02|19.12|18.9|19.11|3800
1393257|1173|HBCP|2014-01-06|18.88|18.97|18.75|18.91|11200
1393258|1173|HBCP|2014-01-03|18.72|18.88|18.72|18.81|5900
1393259|1173|HBCP|2014-01-02|18.72|18.8|18.6|18.72|6200
1393260|1173|HBCP|2013-12-31|18.67|18.88|18.67|18.85|28700
1393261|1173|HBCP|2013-12-30|18.65|18.75|18.65|18.74|4700
1393262|1173|HBCP|2013-12-27|18.75|18.75|18.57|18.65|11100
1393263|1173|HBCP|2013-12-26|18.75|18.75|18.61|18.74|24400
1393264|1173|HBCP|2013-12-24|18.76|18.89|18.75|18.75|3100
1393265|1173|HBCP|2013-12-23|18.87|19.13|18.66|18.96|10400
1393266|1173|HBCP|2013-12-20|18.75|18.95|18.54|18.75|36200
1393267|1173|HBCP|2013-12-19|18.76|18.85|18.65|18.66|4700
1393268|1173|HBCP|2013-12-18|18.64|18.85|18.43|18.7|12800
1393269|1173|HBCP|2013-12-17|18.6|18.69|18.4|18.55|7600
1393270|1173|HBCP|2013-12-16|18.53|18.68|18.39|18.64|4500
1393271|1173|HBCP|2013-12-13|18.46|18.65|18.35|18.51|5800
1393272|1173|HBCP|2013-12-12|18.32|18.59|18.32|18.47|7800
1393273|1173|HBCP|2013-12-11|18.52|18.55|18.46|18.5|11500
1393274|1173|HBCP|2013-12-10|18.75|18.84|18.51|18.52|24700
1393275|1173|HBCP|2013-12-09|18.8|18.89|18.7|18.83|13800
1393276|1173|HBCP|2013-12-06|18.88|19.25|18.59|18.6|38300
1393277|1173|HBCP|2013-12-05|18.63|18.83|18.62|18.7|9300
1393278|1173|HBCP|2013-12-04|19|19|18.72|18.77|5300
1393279|1173|HBCP|2013-12-03|18.66|18.99|18.6|18.83|16500
1393280|1173|HBCP|2013-12-02|18.91|19|18.6|18.6|7800
1411077|1191|HWCC|2014-01-17|13.44|13.44|13.35|13.4|36700
1411078|1191|HWCC|2014-01-16|13.28|13.45|13.28|13.41|33800
1411079|1191|HWCC|2014-01-15|12.97|13.38|12.97|13.28|38200
1411080|1191|HWCC|2014-01-14|12.93|13|12.79|12.98|25500
1411081|1191|HWCC|2014-01-13|12.88|12.95|12.68|12.91|40000
1411082|1191|HWCC|2014-01-10|12.99|12.99|12.72|12.88|26700
1411083|1191|HWCC|2014-01-09|13.27|13.27|12.8|12.95|35000
1411084|1191|HWCC|2014-01-08|13.12|13.55|13.01|13.2|50300
1411085|1191|HWCC|2014-01-07|13.23|13.32|13.03|13.17|56200
1411086|1191|HWCC|2014-01-06|13.22|13.33|13.1|13.16|49200
1411087|1191|HWCC|2014-01-03|13.23|13.35|13.19|13.31|32100
1411088|1191|HWCC|2014-01-02|13.37|13.37|13|13.23|37300
1411089|1191|HWCC|2013-12-31|13.45|13.47|13.36|13.38|36500
1411090|1191|HWCC|2013-12-30|13.55|13.55|13.37|13.4|38200
1411091|1191|HWCC|2013-12-27|13.55|13.55|13.43|13.52|10400
1411092|1191|HWCC|2013-12-26|13.37|13.5|13.31|13.49|26300
1411093|1191|HWCC|2013-12-24|13.14|13.54|13.14|13.28|17000
1411094|1191|HWCC|2013-12-23|13.3|13.3|12.9|13.07|111500
1411095|1191|HWCC|2013-12-20|12.71|13.37|12.68|13.23|204500
1411096|1191|HWCC|2013-12-19|12.76|12.84|12.53|12.65|148200
1360210|1145|HSII|2013-12-17|18.1|18.62|18.02|18.39|147700
1360211|1145|HSII|2013-12-16|17.5|18.3|17.5|18.09|78800
1360212|1145|HSII|2013-12-13|17.23|17.56|17|17.41|33000
1360213|1145|HSII|2013-12-12|17.05|17.44|16.96|17.28|27300
1360214|1145|HSII|2013-12-11|17.24|17.31|16.89|16.99|35300
1360215|1145|HSII|2013-12-10|17.22|17.36|17.02|17.23|53900
1360216|1145|HSII|2013-12-09|17.32|17.37|17.06|17.2|29300
1360217|1145|HSII|2013-12-06|17.29|17.37|17.06|17.25|55400
1360218|1145|HSII|2013-12-05|17.14|17.2|16.89|17.03|29500
1360219|1145|HSII|2013-12-04|17.5|17.5|16.94|17.04|44200
1360220|1145|HSII|2013-12-03|17.76|17.93|16.97|17.57|32000
1360221|1145|HSII|2013-12-02|18.15|18.15|17.43|17.84|54000
1412383|1192|HOVNP|2014-01-17|15.72|16.39|15.55|16.39|65400
1412384|1192|HOVNP|2014-01-16|16.39|16.4|16.28|16.4|1800
1412385|1192|HOVNP|2014-01-15|15.45|16.32|15.28|16.2|52100
1412386|1192|HOVNP|2014-01-14|15.51|15.77|15.46|15.74|6800
1412387|1192|HOVNP|2014-01-13|15.63|15.79|14.92|15.67|20100
1412388|1192|HOVNP|2014-01-10|15.5|15.63|15.01|15.63|1600
1412389|1192|HOVNP|2014-01-09|15.21|15.46|15|15.39|4500
1412390|1192|HOVNP|2014-01-08|15.39|15.39|15|15.38|800
1412391|1192|HOVNP|2014-01-07|15.3|15.74|15.16|15.39|4100
1412392|1192|HOVNP|2014-01-06|15.01|15.27|14.26|15.21|10700
1412393|1192|HOVNP|2014-01-03|14.4|15.5|14.4|15.23|28900
1412394|1192|HOVNP|2014-01-02|14|14.38|13.81|14.38|4600
1412395|1192|HOVNP|2013-12-31|13.8|14.37|13.8|14.05|9600
1412396|1192|HOVNP|2013-12-30|14|14.29|13.63|14.08|24800
1412397|1192|HOVNP|2013-12-27|14.19|14.2|13.99|14.08|4600
1412398|1192|HOVNP|2013-12-26|14.18|14.2|13.52|14.17|12700
1412399|1192|HOVNP|2013-12-24|14.18|14.2|14.04|14.2|1400
1412400|1192|HOVNP|2013-12-23|14.42|14.49|14.04|14.2|4000
1412401|1192|HOVNP|2013-12-20|14.24|14.5|14.1|14.46|2800
1412402|1192|HOVNP|2013-12-19|14.1|14.2|14.1|14.2|900
1412403|1192|HOVNP|2013-12-18|14.3|14.4|13.99|14.4|49500
1412404|1192|HOVNP|2013-12-17|14.35|14.35|13.99|14.11|11500
1412405|1192|HOVNP|2013-12-16|14.28|14.28|14.12|14.24|700
1412406|1192|HOVNP|2013-12-13|14.33|14.59|14.05|14.37|4400
1412407|1192|HOVNP|2013-12-12|14.25|14.25|13.99|13.99|91900
1412408|1192|HOVNP|2013-12-11|14.25|14.34|13.98|14|1200
1412409|1192|HOVNP|2013-12-10|14.04|14.26|13.67|14|13900
1412410|1192|HOVNP|2013-12-09|14.09|14.1|13.8|13.98|31900
1412411|1192|HOVNP|2013-12-06|14.21|14.21|13.84|14|3700
1412412|1192|HOVNP|2013-12-05|14.59|14.59|14.01|14.1|2800
1412413|1192|HOVNP|2013-12-04|14.39|14.79|13.9|14.04|22900
1412414|1192|HOVNP|2013-12-03|14.5|14.84|14.45|14.63|4700
1412415|1192|HOVNP|2013-12-02|14.28|14.85|14.25|14.84|8800
1414995|1194|HSNI|2014-01-17|57.89|58.08|57.09|57.23|233200
1414996|1194|HSNI|2014-01-16|58.42|59|57.55|57.97|448200
1414997|1194|HSNI|2014-01-15|59.47|59.47|58.37|58.71|247600
1414998|1194|HSNI|2014-01-14|59.08|59.76|58.92|59.23|236800
1414999|1194|HSNI|2014-01-13|60.25|60.98|58.73|59.04|286700
1415000|1194|HSNI|2014-01-10|60.35|60.83|60.01|60.61|145900
1415001|1194|HSNI|2014-01-09|60.42|60.65|59.56|60.52|180800
1415002|1194|HSNI|2014-01-08|61.66|61.72|60.1|60.36|299200
1415003|1194|HSNI|2014-01-07|61.26|62.17|60.75|61.82|212000
1415004|1194|HSNI|2014-01-06|62.05|62.46|61.11|61.13|251500
1415005|1194|HSNI|2014-01-03|61.43|62.2|60.96|62.05|262800
1415006|1194|HSNI|2014-01-02|62.33|62.59|60.62|61.38|417200
1415007|1194|HSNI|2013-12-31|62.99|63.54|61.94|62.3|310900
1415008|1194|HSNI|2013-12-30|62.44|63.15|62.08|62.84|159000
1415009|1194|HSNI|2013-12-27|62.73|62.84|62.34|62.56|179800
1415010|1194|HSNI|2013-12-26|62.97|63.25|61.66|62.46|180300
1415011|1194|HSNI|2013-12-24|62.66|63.28|62.36|62.62|161400
1415012|1194|HSNI|2013-12-23|62.63|63.37|62.09|62.61|270200
1415013|1194|HSNI|2013-12-20|61.64|63.23|61.64|62.5|781200
1415014|1194|HSNI|2013-12-19|61.18|61.79|61.02|61.5|226200
1415015|1194|HSNI|2013-12-18|60.03|61.69|59.7|61.44|392200
1415016|1194|HSNI|2013-12-17|60.09|60.12|59.07|60.03|368200
1415017|1194|HSNI|2013-12-16|61.1|61.12|60.21|60.28|280500
1415018|1194|HSNI|2013-12-13|60.32|60.99|59.79|60.64|251900
1415019|1194|HSNI|2013-12-12|59.87|60.18|59.42|60.04|240000
1415020|1194|HSNI|2013-12-11|60.06|60.1|59.42|59.75|319100
1415021|1194|HSNI|2013-12-10|59.27|60.08|59.2|59.89|325700
1415022|1194|HSNI|2013-12-09|59.89|60.03|59.34|59.51|395300
1415023|1194|HSNI|2013-12-06|58.9|59.94|58.62|59.85|295600
1415024|1194|HSNI|2013-12-05|58.02|58.68|57.8|58.29|173600
1415025|1194|HSNI|2013-12-04|57.41|58.34|57.08|58.14|190100
1415026|1194|HSNI|2013-12-03|57.03|57.94|56.88|57.88|332700
1415027|1194|HSNI|2013-12-02|57.08|58.6|56.86|57|252200
1389343|1170|HOLI|2013-12-30|18.13|18.8|18.13|18.66|222200
1389344|1170|HOLI|2013-12-27|17.8|18.3|17.68|18.13|152000
1389345|1170|HOLI|2013-12-26|18.02|18.11|17.57|17.7|73400
1389346|1170|HOLI|2013-12-24|17.56|18.06|17.56|17.94|52100
1389347|1170|HOLI|2013-12-23|17.45|17.7|17.25|17.52|127000
1389348|1170|HOLI|2013-12-20|17.43|17.68|17.27|17.28|157600
1389349|1170|HOLI|2013-12-19|17.44|17.55|17.28|17.49|122400
1389350|1170|HOLI|2013-12-18|17.45|17.79|17.25|17.55|91500
1389351|1170|HOLI|2013-12-17|17.32|17.55|17.25|17.34|107100
1389352|1170|HOLI|2013-12-16|17.36|17.6|17.23|17.33|194200
1389353|1170|HOLI|2013-12-13|17.55|17.63|17.19|17.36|103600
1389354|1170|HOLI|2013-12-12|17.79|17.96|17.25|17.52|187900
1389355|1170|HOLI|2013-12-11|17.51|17.87|17.28|17.51|143400
1389356|1170|HOLI|2013-12-10|17.73|18.12|17.5|17.79|223900
1389357|1170|HOLI|2013-12-09|17.78|18.05|17.36|17.8|560800
1389358|1170|HOLI|2013-12-06|16.85|17.88|16.58|17.86|587700
1389359|1170|HOLI|2013-12-05|16.64|17.25|16.62|16.83|689000
1389360|1170|HOLI|2013-12-04|17.28|17.38|16.68|17|431200
1389361|1170|HOLI|2013-12-03|17.88|18.19|17.23|17.41|358000
1389362|1170|HOLI|2013-12-02|19|19.4|17.8|17.9|693000
1385412|1167|HITT|2014-01-17|59.98|60.38|58.47|59.03|184400
1385413|1167|HITT|2014-01-16|61.26|61.56|60.1|60.25|102400
1385414|1167|HITT|2014-01-15|60.89|61.98|60.89|61.56|78100
1385415|1167|HITT|2014-01-14|60.06|61.25|60.03|60.78|147400
1385416|1167|HITT|2014-01-13|59.84|60.3|59.26|59.67|121300
1385417|1167|HITT|2014-01-10|60.25|60.96|59.55|60.21|100700
1385418|1167|HITT|2014-01-09|60.43|61.12|59.54|60.18|98700
1385419|1167|HITT|2014-01-08|61.67|62.4|60.2|60.52|147500
1385420|1167|HITT|2014-01-07|61.39|62.16|61.11|61.79|108300
1385421|1167|HITT|2014-01-06|61.99|62.44|61.19|61.31|130200
1385422|1167|HITT|2014-01-03|59.96|62.21|59.96|61.84|148100
1385423|1167|HITT|2014-01-02|61.64|61.64|59.95|60.16|105700
1385424|1167|HITT|2013-12-31|61.59|62.02|61.28|61.73|62500
1385425|1167|HITT|2013-12-30|61.63|62.04|61.07|61.47|126000
1385426|1167|HITT|2013-12-27|62.27|62.34|60.99|61.81|47300
1385427|1167|HITT|2013-12-26|62|62.22|61.77|62.02|155200
1385428|1167|HITT|2013-12-24|61.25|62|60.85|61.79|35400
1385429|1167|HITT|2013-12-23|61.15|61.47|60.46|61.37|127400
1385430|1167|HITT|2013-12-20|60|61.1|59.88|60.97|322700
1385431|1167|HITT|2013-12-19|61.21|61.43|59.66|59.76|127700
1385432|1167|HITT|2013-12-18|60.94|61.44|60.11|61.08|75000
1385433|1167|HITT|2013-12-17|60|61.32|59.84|60.68|117600
1385434|1167|HITT|2013-12-16|60|60.61|59.73|60.17|149200
1385435|1167|HITT|2013-12-13|60.3|61|59.9|60.19|115100
1385436|1167|HITT|2013-12-12|61.31|61.93|60.27|60.36|154300
1385437|1167|HITT|2013-12-11|61.83|62.35|61.11|61.46|156000
1385438|1167|HITT|2013-12-10|62.47|62.6|61.61|61.87|98500
1385439|1167|HITT|2013-12-09|62.5|62.82|61.81|62.75|70100
1385440|1167|HITT|2013-12-06|62.47|62.95|62.01|62.37|124500
1385441|1167|HITT|2013-12-05|61.54|62.42|61.34|62.19|130600
1385442|1167|HITT|2013-12-04|61.47|62.57|61.03|61.71|109600
1385443|1167|HITT|2013-12-03|62.21|63.27|61.18|61.87|101500
1385444|1167|HITT|2013-12-02|63.11|63.89|61.83|62.35|122700
1420219|1199|HBAN|2014-01-17|9.68|9.72|9.52|9.63|11801900
1420220|1199|HBAN|2014-01-16|9.64|9.7|9.43|9.63|23518000
1420221|1199|HBAN|2014-01-15|9.8|9.91|9.73|9.9|13932200
1420222|1199|HBAN|2014-01-14|9.68|9.78|9.63|9.77|8115700
1420223|1199|HBAN|2014-01-13|9.8|9.83|9.64|9.67|6751200
1420224|1199|HBAN|2014-01-10|9.74|9.81|9.68|9.79|9661800
1420225|1199|HBAN|2014-01-09|9.8|9.87|9.73|9.77|10238300
1420226|1199|HBAN|2014-01-08|9.75|9.79|9.68|9.75|9013700
1420227|1199|HBAN|2014-01-07|9.62|9.8|9.62|9.72|11770300
1420228|1199|HBAN|2014-01-06|9.65|9.8|9.58|9.58|9729600
1420229|1199|HBAN|2014-01-03|9.59|9.68|9.58|9.6|6096500
1420230|1199|HBAN|2014-01-02|9.6|9.66|9.53|9.54|7039100
1420231|1199|HBAN|2013-12-31|9.58|9.68|9.58|9.65|4262600
1420232|1199|HBAN|2013-12-30|9.61|9.64|9.56|9.58|3452100
1420233|1199|HBAN|2013-12-27|9.65|9.66|9.6|9.61|3418400
1420234|1199|HBAN|2013-12-26|9.7|9.73|9.64|9.65|5579100
1420235|1199|HBAN|2013-12-24|9.59|9.7|9.59|9.66|2230600
1420236|1199|HBAN|2013-12-23|9.62|9.65|9.55|9.63|5185500
1420237|1199|HBAN|2013-12-20|9.63|9.63|9.51|9.56|10779200
1420238|1199|HBAN|2013-12-19|9.5|9.58|9.45|9.55|6164100
1420239|1199|HBAN|2013-12-18|9.44|9.54|9.26|9.52|10362700
1420240|1199|HBAN|2013-12-17|9.48|9.48|9.32|9.39|7425200
1420241|1199|HBAN|2013-12-16|9.43|9.56|9.4|9.51|7881800
1420242|1199|HBAN|2013-12-13|9.43|9.44|9.29|9.36|6803500
1420243|1199|HBAN|2013-12-12|9.28|9.46|9.27|9.43|12030000
1405689|1185|HFBC|2014-01-08|11.49|11.5|11.49|11.5|1100
1405690|1185|HFBC|2014-01-07|11.45|11.51|11.4|11.46|18500
1405691|1185|HFBC|2014-01-06|11.35|11.5|11.35|11.49|5900
1405692|1185|HFBC|2014-01-03|11.44|11.7|11.27|11.4|25600
1405693|1185|HFBC|2014-01-02|11.46|11.74|11.33|11.39|12600
1405694|1185|HFBC|2013-12-31|11.4|11.73|11.36|11.39|6200
1405695|1185|HFBC|2013-12-30|11.49|11.69|11.36|11.4|10300
1405696|1185|HFBC|2013-12-27|11.46|11.75|11.43|11.43|1600
1405697|1185|HFBC|2013-12-26|11.5|11.57|11.47|11.47|5200
1405698|1185|HFBC|2013-12-24|11.45|11.63|11.4|11.52|15800
1405699|1185|HFBC|2013-12-23|11.33|11.45|11.3|11.37|21200
1405700|1185|HFBC|2013-12-20|11.25|11.31|11.23|11.23|5200
1405701|1185|HFBC|2013-12-19|11.37|11.37|11.2|11.2|17500
1405702|1185|HFBC|2013-12-18|11.29|11.31|11.29|11.31|1700
1405703|1185|HFBC|2013-12-17|11.22|11.37|11.22|11.23|2400
1405704|1185|HFBC|2013-12-16|11.09|11.36|11.09|11.33|3100
1405705|1185|HFBC|2013-12-13|11.15|11.2|11.14|11.14|69700
1405706|1185|HFBC|2013-12-12|11.1|11.15|11.1|11.15|4400
1405707|1185|HFBC|2013-12-11|11.01|11.25|11|11.18|19800
1405708|1185|HFBC|2013-12-10|11.1|11.19|11.05|11.09|17000
1405709|1185|HFBC|2013-12-09|11.15|11.2|11.1|11.1|7500
1405710|1185|HFBC|2013-12-06|11.19|11.38|11.15|11.15|15300
1405711|1185|HFBC|2013-12-05|11.17|11.21|11.16|11.16|39500
1405712|1185|HFBC|2013-12-04|11.24|11.34|11.17|11.17|36400
1405713|1185|HFBC|2013-12-03|11.23|11.24|11.15|11.2|13000
1405714|1185|HFBC|2013-12-02|11.2|11.2|11.1|11.18|42800
1404376|1184|HOFT|2014-01-17|16.5|16.64|15.91|16|35000
1404377|1184|HOFT|2014-01-16|16.32|16.92|16.29|16.7|11600
1404378|1184|HOFT|2014-01-15|16.47|16.61|16.19|16.35|8000
1404379|1184|HOFT|2014-01-14|16.29|16.43|16.1|16.38|17300
1404380|1184|HOFT|2014-01-13|15.99|16.17|15.75|16.03|20500
1404381|1184|HOFT|2014-01-10|16.04|16.49|15.75|16.01|13300
1404382|1184|HOFT|2014-01-09|16.35|16.35|15.5|15.99|16000
1404383|1184|HOFT|2014-01-08|16.49|16.49|16.11|16.16|11900
1404384|1184|HOFT|2014-01-07|16.16|16.7|16.08|16.37|10700
1404385|1184|HOFT|2014-01-06|16.49|16.49|16|16.05|12300
1404386|1184|HOFT|2014-01-03|16.39|16.56|16.26|16.46|12200
1404387|1184|HOFT|2014-01-02|16.67|16.77|16.35|16.35|11200
1404388|1184|HOFT|2013-12-31|16.9|17.16|16.61|16.68|13000
1404389|1184|HOFT|2013-12-30|17|17.19|15.89|16.87|25900
1404390|1184|HOFT|2013-12-27|17.2|17.21|16.86|17.06|18300
1404391|1184|HOFT|2013-12-26|17.25|17.3|17.17|17.17|16500
1404392|1184|HOFT|2013-12-24|17.2|17.34|17.09|17.2|17000
1404393|1184|HOFT|2013-12-23|17.26|17.81|17.1|17.18|31800
1404394|1184|HOFT|2013-12-20|17.29|17.74|17|17.2|101300
1404395|1184|HOFT|2013-12-19|17.73|17.81|17.01|17.2|20500
1404396|1184|HOFT|2013-12-18|17|17.72|16.81|17.7|24100
1404397|1184|HOFT|2013-12-17|16.54|17|16.28|16.99|34500
1404398|1184|HOFT|2013-12-16|16.36|16.73|16.36|16.59|21400
1404399|1184|HOFT|2013-12-13|16.19|16.85|16.19|16.32|16400
1404400|1184|HOFT|2013-12-12|16.09|16.22|15.99|16.19|8600
1404401|1184|HOFT|2013-12-11|15.95|16.21|15.89|16.05|15300
1404402|1184|HOFT|2013-12-10|16.3|16.74|15.96|16.1|15000
1404403|1184|HOFT|2013-12-09|16.67|16.7|16.23|16.54|9000
1404404|1184|HOFT|2013-12-06|16.24|16.85|16|16.62|17400
1404405|1184|HOFT|2013-12-05|15.96|16.19|15.76|16.04|13000
1404406|1184|HOFT|2013-12-04|15.9|16.14|15.82|16|19000
1404407|1184|HOFT|2013-12-03|15.75|16.1|15.75|16.01|22400
1404408|1184|HOFT|2013-12-02|17|17|15.71|15.86|24300
1400896|1180|HMST|2014-01-17|19.81|20.05|19.32|19.4|65500
1400897|1180|HMST|2014-01-16|20.02|20.05|19.52|19.75|49600
1400898|1180|HMST|2014-01-15|20.53|20.58|20|20.09|25600
1400899|1180|HMST|2014-01-14|20.05|20.51|20.02|20.39|23300
1400900|1180|HMST|2014-01-13|20.3|20.3|19.91|19.93|25600
1400901|1180|HMST|2014-01-10|20.6|20.6|20.14|20.27|30700
1400902|1180|HMST|2014-01-09|20.8|20.8|20.47|20.57|19600
1400903|1180|HMST|2014-01-08|20.53|20.91|20.47|20.68|37000
1400904|1180|HMST|2014-01-07|20.36|20.71|20.36|20.47|51300
1400905|1180|HMST|2014-01-06|20.53|20.75|20.32|20.36|47500
1400906|1180|HMST|2014-01-03|20.15|20.69|20.03|20.5|38000
1400907|1180|HMST|2014-01-02|19.96|20.17|19.77|20.16|47900
1400908|1180|HMST|2013-12-31|19.96|20.17|19.74|20|54600
1400909|1180|HMST|2013-12-30|19.96|20.02|19.49|19.87|40800
1400910|1180|HMST|2013-12-27|20.19|20.31|19.78|19.91|19100
1400911|1180|HMST|2013-12-26|20.19|20.25|20.05|20.11|19400
1400912|1180|HMST|2013-12-24|20.21|20.44|19.87|20.16|12000
1400913|1180|HMST|2013-12-23|20.27|20.61|20.01|20.27|42100
1400914|1180|HMST|2013-12-20|20.25|20.78|20.13|20.14|109000
1411033|1190|HMHC|2014-01-17|18.16|18.57|18.02|18.45|79400
1411034|1190|HMHC|2014-01-16|18.07|18.34|17.95|18.24|354500
1411035|1190|HMHC|2014-01-15|17.89|18.5|17.8|18.08|430300
1411036|1190|HMHC|2014-01-14|17.87|18.25|17.8|17.88|88200
1411037|1190|HMHC|2014-01-13|17.92|17.95|17.56|17.84|129600
1411038|1190|HMHC|2014-01-10|18.21|18.21|17.71|17.93|122200
1411039|1190|HMHC|2014-01-09|17.85|18.1|17.55|17.85|398700
1411040|1190|HMHC|2014-01-08|17.59|17.9|17.12|17.83|63300
1411041|1190|HMHC|2014-01-07|17.75|17.98|17.49|17.66|64200
1411042|1190|HMHC|2014-01-06|17.48|17.79|16.94|17.63|78300
1411043|1190|HMHC|2014-01-03|17.32|17.35|16.92|17.07|59600
1411044|1190|HMHC|2014-01-02|16.97|17.47|16.92|17.34|68900
1411045|1190|HMHC|2013-12-31|17.17|17.51|16.72|16.96|66500
1411046|1190|HMHC|2013-12-30|17.3|17.43|16.69|17.07|112100
1411047|1190|HMHC|2013-12-27|16.96|17.68|16.91|17.36|143600
1411048|1190|HMHC|2013-12-26|17.21|17.5|16.75|16.86|99800
1411049|1190|HMHC|2013-12-24|17.85|18.06|16.3|17.09|171000
1411050|1190|HMHC|2013-12-23|17.92|17.98|17.58|17.77|225500
1411051|1190|HMHC|2013-12-20|17.56|17.9|16.83|17.9|3689200
1411052|1190|HMHC|2013-12-19|17.31|17.63|17.31|17.5|127600
1411053|1190|HMHC|2013-12-18|17.38|17.64|17.1|17.55|207300
1411054|1190|HMHC|2013-12-17|16.49|17.68|15.97|17.4|202600
1411055|1190|HMHC|2013-12-16|15.75|16.56|15.75|16.44|151900
1411056|1190|HMHC|2013-12-13|16.34|16.61|15.77|15.89|46300
1411057|1190|HMHC|2013-12-12|16.01|16.96|15.75|16.39|141900
1411058|1190|HMHC|2013-12-11|16.84|17|15.75|15.97|142500
1411059|1190|HMHC|2013-12-10|16.87|17.42|16.36|16.47|102600
1411060|1190|HMHC|2013-12-09|16.71|17.17|16.33|16.61|119700
1411061|1190|HMHC|2013-12-06|17.18|17.64|16.41|17.11|53700
1411062|1190|HMHC|2013-12-05|17.69|17.79|16.62|16.92|63100
1411063|1190|HMHC|2013-12-04|17.56|17.75|17.24|17.4|90700
1411064|1190|HMHC|2013-12-03|16.82|17.54|16.8|17.52|91000
1411065|1190|HMHC|2013-12-02|17.4|17.91|16.75|17.52|174300
1424137|1203|HTCH|2014-01-17|4.08|4.15|4.02|4.06|178900
1424138|1203|HTCH|2014-01-16|4|4.1|3.96|4.1|242000
1424139|1203|HTCH|2014-01-15|3.9|4.08|3.85|4.05|388100
1424140|1203|HTCH|2014-01-14|3.87|3.98|3.75|3.87|382800
1424141|1203|HTCH|2014-01-13|3.5|3.59|3.42|3.45|117100
1424142|1203|HTCH|2014-01-10|3.53|3.53|3.43|3.53|135400
1424143|1203|HTCH|2014-01-09|3.56|3.63|3.5|3.5|114900
1424144|1203|HTCH|2014-01-08|3.59|3.73|3.55|3.55|263600
1424145|1203|HTCH|2014-01-07|3.23|3.69|3.22|3.63|518300
1424146|1203|HTCH|2014-01-06|3.22|3.23|3.18|3.22|127300
1424147|1203|HTCH|2014-01-03|3.14|3.22|3.11|3.21|164700
1424148|1203|HTCH|2014-01-02|3.18|3.2|3.14|3.14|115200
1424149|1203|HTCH|2013-12-31|3.22|3.24|3.16|3.2|279800
1424150|1203|HTCH|2013-12-30|3.21|3.25|3.2|3.23|257300
1424151|1203|HTCH|2013-12-27|3.19|3.25|3.16|3.23|142400
1424152|1203|HTCH|2013-12-26|3.11|3.19|3.06|3.17|394600
1424153|1203|HTCH|2013-12-24|3.08|3.1|3.03|3.1|82200
1424154|1203|HTCH|2013-12-23|3.04|3.1|3.04|3.09|216300
1424155|1203|HTCH|2013-12-20|2.91|3.04|2.9|3.04|423000
1424156|1203|HTCH|2013-12-19|2.92|2.95|2.89|2.9|99900
1424157|1203|HTCH|2013-12-18|3|3|2.87|2.91|135700
1424158|1203|HTCH|2013-12-17|2.99|3|2.95|3|68600
1424159|1203|HTCH|2013-12-16|2.9|2.98|2.9|2.98|191500
1424160|1203|HTCH|2013-12-13|2.86|2.96|2.78|2.87|88800
1424161|1203|HTCH|2013-12-12|2.86|2.91|2.85|2.86|105300
1424162|1203|HTCH|2013-12-11|2.95|2.95|2.85|2.86|142300
1424163|1203|HTCH|2013-12-10|2.98|3.02|2.95|2.95|79100
1424164|1203|HTCH|2013-12-09|2.99|3.03|2.95|2.99|123700
1424165|1203|HTCH|2013-12-06|3.02|3.03|2.96|3|144900
1424166|1203|HTCH|2013-12-05|2.94|3|2.9|2.98|87000
1424167|1203|HTCH|2013-12-04|2.96|2.99|2.91|2.95|60200
1424168|1203|HTCH|2013-12-03|2.9|2.98|2.88|2.98|82500
1424169|1203|HTCH|2013-12-02|3.03|3.03|2.88|2.92|150100
1422831|1202|HURN|2014-01-17|62.15|62.62|61.79|62.17|99600
1422832|1202|HURN|2014-01-16|61.37|62.35|61.27|62.05|105200
1422833|1202|HURN|2014-01-15|60.63|61.79|60.63|61.64|168900
1422834|1202|HURN|2014-01-14|59.93|61.05|59.93|60.56|74100
1422835|1202|HURN|2014-01-13|61.04|61.19|59.27|59.77|63600
1422836|1202|HURN|2014-01-10|60.83|61.49|60|61.41|93800
1422837|1202|HURN|2014-01-09|61.67|61.67|60.59|60.78|87800
1422838|1202|HURN|2014-01-08|61.64|61.93|60.72|61.4|141700
1422839|1202|HURN|2014-01-07|61.37|62.13|61.37|61.85|99000
1422840|1202|HURN|2014-01-06|61.41|61.95|61.13|61.27|99300
1422841|1202|HURN|2014-01-03|60.87|61.61|60.84|61.2|65600
1422842|1202|HURN|2014-01-02|62.55|62.55|59.64|60.73|121800
1411097|1191|HWCC|2013-12-18|12.67|12.83|12.42|12.76|168800
1411098|1191|HWCC|2013-12-17|12.74|12.85|12.68|12.69|72500
1411099|1191|HWCC|2013-12-16|12.81|12.99|12.67|12.71|84200
1411100|1191|HWCC|2013-12-13|12.85|13.04|12.57|12.79|65900
1411101|1191|HWCC|2013-12-12|12.79|12.93|12.65|12.79|598000
1411102|1191|HWCC|2013-12-11|12.84|13.14|12.7|12.82|61500
1411103|1191|HWCC|2013-12-10|13.07|13.13|12.81|12.86|55800
1411104|1191|HWCC|2013-12-09|13.13|13.13|12.95|13.06|64100
1411105|1191|HWCC|2013-12-06|13.2|13.2|12.97|13.16|79700
1411106|1191|HWCC|2013-12-05|12.99|13.18|12.88|13.06|64900
1411107|1191|HWCC|2013-12-04|13.11|13.15|12.95|13.02|76300
1411108|1191|HWCC|2013-12-03|13.17|13.47|13.12|13.15|39500
1411109|1191|HWCC|2013-12-02|13.5|13.5|13.05|13.22|146500
1377367|1160|HTWO|2014-01-17|10.17|10.17|10.17|10.17|100
1377368|1160|HTWO|2014-01-16|10.21|10.23|10.19|10.23|600
1377369|1160|HTWO|2014-01-15|10.23|10.23|10.23|10.23|0
1377370|1160|HTWO|2014-01-14|10.18|10.23|10.18|10.23|13300
1377371|1160|HTWO|2014-01-13|10.22|10.22|10.2|10.2|500
1377372|1160|HTWO|2014-01-10|10.18|10.18|10.18|10.18|0
1377373|1160|HTWO|2014-01-09|10.18|10.18|10.18|10.18|1500
1377374|1160|HTWO|2014-01-08|10.18|10.2|10.18|10.2|72600
1377375|1160|HTWO|2014-01-07|10.17|10.17|10.17|10.17|0
1377376|1160|HTWO|2014-01-06|10.18|10.18|10.17|10.17|700
1377377|1160|HTWO|2014-01-03|10.17|10.18|10.17|10.18|2000
1377378|1160|HTWO|2014-01-02|10.17|10.17|10.17|10.17|1200
1377379|1160|HTWO|2013-12-31|10.18|10.18|10.18|10.18|300
1377380|1160|HTWO|2013-12-30|10.18|10.18|10.18|10.18|0
1377381|1160|HTWO|2013-12-27|10.2|10.23|10.18|10.18|500
1377382|1160|HTWO|2013-12-26|10.17|10.17|10.17|10.17|400
1377383|1160|HTWO|2013-12-24|10.19|10.19|10.19|10.19|0
1377384|1160|HTWO|2013-12-23|10.18|10.19|10.16|10.19|21100
1377385|1160|HTWO|2013-12-20|10.18|10.18|10.18|10.18|100
1377386|1160|HTWO|2013-12-19|10.18|10.18|10.18|10.18|800
1377387|1160|HTWO|2013-12-18|10.18|10.18|10.18|10.18|600
1377388|1160|HTWO|2013-12-17|10.18|10.18|10.18|10.18|297200
1377389|1160|HTWO|2013-12-16|10.2|10.2|10.2|10.2|600
1377390|1160|HTWO|2013-12-13|10.23|10.23|10.23|10.23|0
1377391|1160|HTWO|2013-12-12|10.23|10.23|10.2|10.23|3400
1377392|1160|HTWO|2013-12-11|10.17|10.17|10.17|10.17|0
1377393|1160|HTWO|2013-12-10|10.17|10.17|10.17|10.17|0
1377394|1160|HTWO|2013-12-09|10.18|10.18|10.17|10.17|23000
1377395|1160|HTWO|2013-12-06|10.19|10.23|10.17|10.17|111400
1377396|1160|HTWO|2013-12-05|10.23|10.24|10.23|10.23|5900
1377397|1160|HTWO|2013-12-04|10.23|10.23|10.23|10.23|0
1377398|1160|HTWO|2013-12-03|10.23|10.23|10.23|10.23|0
1377399|1160|HTWO|2013-12-02|10.23|10.23|10.23|10.23|100
1378882|1162|HTCO|2014-01-17|14.99|15|14.32|14.91|158100
1378883|1162|HTCO|2014-01-16|13.33|14.79|13.3|14.61|231700
1378884|1162|HTCO|2014-01-15|12.75|13.06|12.61|12.91|57300
1378885|1162|HTCO|2014-01-14|11.71|12.69|11.63|12.68|96900
1378886|1162|HTCO|2014-01-13|12.37|12.38|11.64|11.73|82200
1378887|1162|HTCO|2014-01-10|12.6|12.85|12.31|12.38|30100
1378888|1162|HTCO|2014-01-09|12.81|12.97|12.52|12.56|18900
1378889|1162|HTCO|2014-01-08|12.89|12.9|12.63|12.76|12400
1378890|1162|HTCO|2014-01-07|12.98|13.18|12.83|12.97|18600
1378891|1162|HTCO|2014-01-06|13.26|13.26|12.85|12.89|14500
1378892|1162|HTCO|2014-01-03|12.96|13.29|12.91|13.23|17700
1378893|1162|HTCO|2014-01-02|12.72|13.14|12.72|12.91|39800
1378894|1162|HTCO|2013-12-31|12.95|13.12|12.78|12.83|12000
1378895|1162|HTCO|2013-12-30|13.01|13.16|12.83|12.92|9000
1378896|1162|HTCO|2013-12-27|13.28|13.29|12.96|12.96|10900
1378897|1162|HTCO|2013-12-26|13.27|13.29|12.99|13.22|15400
1378898|1162|HTCO|2013-12-24|13.14|13.26|13.14|13.24|7500
1378899|1162|HTCO|2013-12-23|12.9|13.22|12.72|13.05|24500
1378900|1162|HTCO|2013-12-20|12.96|13.3|12.76|12.78|78800
1378901|1162|HTCO|2013-12-19|13.25|13.37|12.77|12.89|23800
1378902|1162|HTCO|2013-12-18|12.93|13.24|12.77|13.24|17200
1378903|1162|HTCO|2013-12-17|12.93|13.05|12.86|12.93|9000
1378904|1162|HTCO|2013-12-16|12.91|13.04|12.81|13.03|18700
1378905|1162|HTCO|2013-12-13|12.66|12.98|12.48|12.85|21200
1378906|1162|HTCO|2013-12-12|12.45|12.75|12.36|12.67|11000
1378907|1162|HTCO|2013-12-11|12.34|12.51|12.02|12.46|31800
1378908|1162|HTCO|2013-12-10|12.64|12.82|12.18|12.36|31400
1378909|1162|HTCO|2013-12-09|13.04|13.04|12.64|12.71|10700
1378910|1162|HTCO|2013-12-06|12.76|13.25|12.64|13.07|17900
1378911|1162|HTCO|2013-12-05|12.86|12.87|12.22|12.64|17700
1378912|1162|HTCO|2013-12-04|12.2|13.42|11.48|12.78|22600
1378913|1162|HTCO|2013-12-03|12.63|13.02|12.6|12.96|24200
1400915|1180|HMST|2013-12-19|20.61|20.96|20.2|20.28|36000
1400916|1180|HMST|2013-12-18|20.66|20.73|20.36|20.69|46900
1400917|1180|HMST|2013-12-17|20.7|21.22|20.5|20.61|73300
1400918|1180|HMST|2013-12-16|20.61|21.05|20.51|20.77|49900
1400919|1180|HMST|2013-12-13|20.43|20.59|20.24|20.57|36000
1400920|1180|HMST|2013-12-12|20.33|20.61|20.3|20.36|35000
1400921|1180|HMST|2013-12-11|20.71|20.71|20.39|20.41|36200
1400922|1180|HMST|2013-12-10|20.77|20.91|20.51|20.81|65600
1400923|1180|HMST|2013-12-09|21|21.04|20.67|20.79|30200
1400924|1180|HMST|2013-12-06|21|21.12|20.86|20.98|25200
1400925|1180|HMST|2013-12-05|20.72|20.96|20.52|20.85|65400
1400926|1180|HMST|2013-12-04|20.85|20.98|20.71|20.73|38500
1400927|1180|HMST|2013-12-03|20.24|20.97|20.24|20.87|50400
1400928|1180|HMST|2013-12-02|21.1|21.25|20.7|20.81|82400
1391942|1172|HOLX|2014-01-17|22.57|22.72|22.56|22.58|1424700
1391943|1172|HOLX|2014-01-16|22.24|22.61|22.2|22.57|1849900
1391944|1172|HOLX|2014-01-15|22.15|22.43|22.08|22.31|1789400
1391945|1172|HOLX|2014-01-14|21.89|22.25|21.78|22.11|1616800
1391946|1172|HOLX|2014-01-13|22|22.11|21.71|21.8|1981300
1391947|1172|HOLX|2014-01-10|22.04|22.18|21.81|22.12|2066400
1391948|1172|HOLX|2014-01-09|22.16|22.19|21.8|22.07|2216600
1391949|1172|HOLX|2014-01-08|21.9|22.25|21.89|22.08|3543300
1391950|1172|HOLX|2014-01-07|21.71|21.97|21.67|21.92|3323100
1391951|1172|HOLX|2014-01-06|21.89|22.04|21.59|21.66|3782800
1391952|1172|HOLX|2014-01-03|22.13|22.23|22.06|22.19|1662900
1391953|1172|HOLX|2014-01-02|22.22|22.3|21.91|21.94|2475100
1391954|1172|HOLX|2013-12-31|22.35|22.37|22.23|22.35|1424700
1391955|1172|HOLX|2013-12-30|22.34|22.37|22.17|22.32|1961700
1391956|1172|HOLX|2013-12-27|22.61|22.61|22.28|22.36|1630300
1391957|1172|HOLX|2013-12-26|22.54|22.64|22.38|22.52|1563000
1391958|1172|HOLX|2013-12-24|22.53|22.69|22.46|22.57|987700
1391959|1172|HOLX|2013-12-23|22.64|22.75|22.41|22.54|2401900
1391960|1172|HOLX|2013-12-20|22.38|22.53|22.3|22.42|6359800
1391961|1172|HOLX|2013-12-19|22.37|22.48|22.24|22.44|2890900
1391962|1172|HOLX|2013-12-18|22.38|22.43|22.1|22.39|3430700
1391963|1172|HOLX|2013-12-17|22.17|22.35|21.91|22.32|2244300
1391964|1172|HOLX|2013-12-16|22.04|22.31|22.04|22.15|3325600
1391965|1172|HOLX|2013-12-13|21.75|22.15|21.67|22.01|4415500
1391966|1172|HOLX|2013-12-12|21.7|21.84|21.55|21.65|3727700
1391967|1172|HOLX|2013-12-11|22.17|22.2|21.68|21.77|3722400
1391968|1172|HOLX|2013-12-10|22|22.23|21.94|22.21|3435300
1391969|1172|HOLX|2013-12-09|22.75|22.8|21.74|22.12|11185000
1391970|1172|HOLX|2013-12-06|22.62|22.8|22.25|22.29|2609000
1391971|1172|HOLX|2013-12-05|22.19|22.47|22.1|22.47|2534000
1391972|1172|HOLX|2013-12-04|22.31|22.5|22.2|22.26|3431300
1391973|1172|HOLX|2013-12-03|22.31|22.49|22.24|22.45|2702400
1391974|1172|HOLX|2013-12-02|22.22|22.5|22.11|22.31|2662900
1406988|1186|HBNC|2014-01-17|23.58|23.92|23.31|23.31|23500
1406989|1186|HBNC|2014-01-16|23.59|23.66|23.5|23.5|8400
1406990|1186|HBNC|2014-01-15|23.46|23.88|23.46|23.64|8400
1406991|1186|HBNC|2014-01-14|23.53|23.73|23.15|23.48|26800
1406992|1186|HBNC|2014-01-13|23.53|23.95|23.03|23.4|18200
1406993|1186|HBNC|2014-01-10|24.28|24.46|23.59|23.86|11600
1406994|1186|HBNC|2014-01-09|24.4|24.4|24.09|24.26|18100
1406995|1186|HBNC|2014-01-08|24.96|24.96|24.06|24.25|20800
1406996|1186|HBNC|2014-01-07|24.37|24.73|24.11|24.5|20800
1406997|1186|HBNC|2014-01-06|24.72|24.75|24.09|24.27|9200
1406998|1186|HBNC|2014-01-03|24.95|25.21|24.79|24.91|9900
1406999|1186|HBNC|2014-01-02|25.44|25.44|24.83|24.83|8800
1407000|1186|HBNC|2013-12-31|25.5|25.84|25.14|25.33|17400
1407001|1186|HBNC|2013-12-30|26|26|25.26|25.64|15200
1407002|1186|HBNC|2013-12-27|26.13|26.37|25.87|26.09|19700
1407003|1186|HBNC|2013-12-26|25.99|26.71|25.44|26.03|32300
1407004|1186|HBNC|2013-12-24|25.19|25.66|25.19|25.62|10500
1407005|1186|HBNC|2013-12-23|25.03|25.44|24.74|25.43|36400
1407006|1186|HBNC|2013-12-20|24.42|25.33|24.41|25.14|81800
1407007|1186|HBNC|2013-12-19|24.41|24.49|24.3|24.3|4900
1407008|1186|HBNC|2013-12-18|23.6|24.4|23.6|24.36|22700
1407009|1186|HBNC|2013-12-17|23.69|23.89|23.39|23.76|6000
1407010|1186|HBNC|2013-12-16|23.31|23.71|23.31|23.59|11100
1407011|1186|HBNC|2013-12-13|23.09|23.33|23.09|23.28|6100
1407012|1186|HBNC|2013-12-12|23.18|23.22|23.06|23.1|10700
1407013|1186|HBNC|2013-12-11|23.15|23.38|23.01|23.09|34700
1407014|1186|HBNC|2013-12-10|23.11|23.49|23|23.29|22300
1407015|1186|HBNC|2013-12-09|23.4|23.49|23.05|23.08|18000
1407016|1186|HBNC|2013-12-06|23.28|23.7|23.05|23.67|8000
1407017|1186|HBNC|2013-12-05|23.05|23.69|22.85|23.05|16500
1407018|1186|HBNC|2013-12-04|23|23.26|22.9|23.02|6100
1422843|1202|HURN|2013-12-31|61.98|64.42|61.98|62.67|189200
1422844|1202|HURN|2013-12-30|62.72|62.72|61.58|61.89|116200
1422845|1202|HURN|2013-12-27|63.45|63.45|61.8|62.6|86100
1422846|1202|HURN|2013-12-26|63.37|63.9|62.65|63.15|142100
1422847|1202|HURN|2013-12-24|64.37|65.12|63.06|63.25|88800
1422848|1202|HURN|2013-12-23|64.31|65.28|61.88|64.33|188600
1422849|1202|HURN|2013-12-20|61.3|64.03|60.38|63.84|301300
1422850|1202|HURN|2013-12-19|61.92|62.19|60.92|61|52700
1422851|1202|HURN|2013-12-18|62.52|62.64|61.2|62.05|106800
1422852|1202|HURN|2013-12-17|61.44|62.48|60.95|62.26|126100
1422853|1202|HURN|2013-12-16|60.8|61.47|60.28|61.34|128500
1422854|1202|HURN|2013-12-13|60.5|60.93|59.79|60.5|110200
1422855|1202|HURN|2013-12-12|60.04|61.22|59.72|60.51|131500
1422856|1202|HURN|2013-12-11|60.92|61.49|59.97|60.1|178100
1422857|1202|HURN|2013-12-10|61.05|61.59|60.21|60.87|251200
1422858|1202|HURN|2013-12-09|60.32|61.06|59.62|60.98|167000
1422859|1202|HURN|2013-12-06|60.71|61.15|60.15|60.44|103500
1422860|1202|HURN|2013-12-05|60.6|60.78|59.9|60.07|82300
1422861|1202|HURN|2013-12-04|60.64|61.23|60.16|60.61|167200
1422862|1202|HURN|2013-12-03|60.96|61.12|60.55|60.83|207800
1422863|1202|HURN|2013-12-02|59.3|61.08|59.3|60.96|344200
1417607|1197|HSON|2014-01-17|4.02|4.06|4.01|4.02|6100
1417608|1197|HSON|2014-01-16|4.01|4.07|4|4.01|11200
1417609|1197|HSON|2014-01-15|4.02|4.03|3.98|4.01|9000
1417610|1197|HSON|2014-01-14|3.95|4.03|3.91|4|23100
1417611|1197|HSON|2014-01-13|3.9|3.94|3.86|3.94|17600
1417612|1197|HSON|2014-01-10|3.95|3.98|3.89|3.9|553700
1417613|1197|HSON|2014-01-09|3.97|4|3.9|3.95|13500
1417614|1197|HSON|2014-01-08|3.81|4.01|3.79|3.97|17600
1417615|1197|HSON|2014-01-07|4.05|4.05|3.89|3.9|65200
1417616|1197|HSON|2014-01-06|4.15|4.15|4|4.06|32800
1417617|1197|HSON|2014-01-03|4.08|4.15|4.06|4.13|16900
1417618|1197|HSON|2014-01-02|4|4.14|3.95|4.07|37400
1417619|1197|HSON|2013-12-31|3.93|4.04|3.89|4.02|45200
1417620|1197|HSON|2013-12-30|3.82|4|3.77|3.94|89400
1417621|1197|HSON|2013-12-27|3.84|3.87|3.64|3.86|50600
1417622|1197|HSON|2013-12-26|3.91|3.91|3.78|3.83|14500
1417623|1197|HSON|2013-12-24|3.96|3.96|3.83|3.88|6500
1417624|1197|HSON|2013-12-23|3.93|4.03|3.76|3.9|39900
1417625|1197|HSON|2013-12-20|3.8|3.98|3.5|3.94|62900
1417626|1197|HSON|2013-12-19|3.85|3.88|3.81|3.81|7500
1417627|1197|HSON|2013-12-18|3.96|3.96|3.81|3.86|34400
1417628|1197|HSON|2013-12-17|3.97|3.97|3.9|3.93|21800
1417629|1197|HSON|2013-12-16|4.27|4.27|3.97|4.03|72200
1417630|1197|HSON|2013-12-13|3.64|4.23|3.55|4.19|351000
1417631|1197|HSON|2013-12-12|3.45|3.68|3.45|3.63|198000
1417632|1197|HSON|2013-12-11|3.47|3.53|3.3|3.49|75200
1417633|1197|HSON|2013-12-10|3.47|3.68|3.47|3.5|136500
1417634|1197|HSON|2013-12-09|3.46|3.51|3.36|3.45|113600
1417635|1197|HSON|2013-12-06|3.47|3.53|3.44|3.48|27000
1417636|1197|HSON|2013-12-05|3.45|3.51|3.33|3.45|62800
1417637|1197|HSON|2013-12-04|3.46|3.5|3.41|3.42|60500
1417638|1197|HSON|2013-12-03|3.5|3.53|3.4|3.5|52500
1417639|1197|HSON|2013-12-02|3.39|3.51|3.31|3.5|186800
1408917|1188|HRZN|2014-01-17|14.4|14.44|14.35|14.43|60000
1408918|1188|HRZN|2014-01-16|14.39|14.45|14.33|14.35|23900
1408919|1188|HRZN|2014-01-15|14.45|14.45|14.3|14.38|42300
1408920|1188|HRZN|2014-01-14|14.4|14.45|14.22|14.45|57000
1408921|1188|HRZN|2014-01-13|14.26|14.43|14.26|14.32|55600
1408922|1188|HRZN|2014-01-10|14.22|14.4|14.14|14.26|30000
1408923|1188|HRZN|2014-01-09|14.36|14.36|14.15|14.15|56000
1408924|1188|HRZN|2014-01-08|14.39|14.4|14.22|14.28|38700
1408925|1188|HRZN|2014-01-07|14.41|14.44|14.26|14.37|29400
1408926|1188|HRZN|2014-01-06|14.3|14.44|14.3|14.31|28900
1408927|1188|HRZN|2014-01-03|14.2|14.28|14.2|14.27|23900
1408928|1188|HRZN|2014-01-02|14.14|14.3|14.14|14.2|41800
1408929|1188|HRZN|2013-12-31|14.12|14.31|14.12|14.21|38400
1408930|1188|HRZN|2013-12-30|14.2|14.41|14.16|14.16|44000
1408931|1188|HRZN|2013-12-27|14.27|14.27|14.08|14.21|33900
1408932|1188|HRZN|2013-12-26|14.38|14.46|14.15|14.21|38500
1408933|1188|HRZN|2013-12-24|14.1|14.43|14.1|14.34|26300
1408934|1188|HRZN|2013-12-23|13.84|14.12|13.8|14.1|57800
1408935|1188|HRZN|2013-12-20|14.01|14.09|13.75|13.75|309600
1408936|1188|HRZN|2013-12-19|14.17|14.18|13.9|13.95|40000
1408937|1188|HRZN|2013-12-18|14.08|14.17|14|14.14|36200
1408938|1188|HRZN|2013-12-17|14.05|14.09|13.92|14.02|45400
1408939|1188|HRZN|2013-12-16|14.1|14.17|13.92|14.05|42500
1408940|1188|HRZN|2013-12-13|13.99|14.19|13.92|14|58100
1420244|1199|HBAN|2013-12-11|9.48|9.49|9.29|9.3|10157300
1420245|1199|HBAN|2013-12-10|9.3|9.48|9.25|9.44|18720800
1420246|1199|HBAN|2013-12-09|9.26|9.33|9.24|9.3|11708200
1420247|1199|HBAN|2013-12-06|9.12|9.24|9.1|9.24|10959200
1420248|1199|HBAN|2013-12-05|9.12|9.17|9|9.01|8316600
1420249|1199|HBAN|2013-12-04|8.96|9.14|8.93|9.12|13513600
1420250|1199|HBAN|2013-12-03|9.1|9.13|8.92|9.01|12810400
1420251|1199|HBAN|2013-12-02|9.17|9.27|9.1|9.11|7711600
1416301|1196|HCBK|2014-01-17|9.17|9.27|8.9|9.08|9747800
1416302|1196|HCBK|2014-01-16|9.3|9.31|9.22|9.28|1556200
1416303|1196|HCBK|2014-01-15|9.3|9.38|9.28|9.31|3585200
1416304|1196|HCBK|2014-01-14|9.29|9.33|9.22|9.3|2762900
1416305|1196|HCBK|2014-01-13|9.38|9.4|9.22|9.25|1293700
1416306|1196|HCBK|2014-01-10|9.47|9.47|9.37|9.4|2364700
1416307|1196|HCBK|2014-01-09|9.38|9.47|9.38|9.47|3385300
1416308|1196|HCBK|2014-01-08|9.37|9.42|9.35|9.39|3095900
1416309|1196|HCBK|2014-01-07|9.3|9.39|9.27|9.36|6799800
1416310|1196|HCBK|2014-01-06|9.35|9.42|9.28|9.29|3802400
1416311|1196|HCBK|2014-01-03|9.35|9.38|9.32|9.36|3129000
1416312|1196|HCBK|2014-01-02|9.44|9.44|9.31|9.31|4596000
1416313|1196|HCBK|2013-12-31|9.43|9.47|9.38|9.43|1862800
1416314|1196|HCBK|2013-12-30|9.36|9.4|9.33|9.39|1735800
1416315|1196|HCBK|2013-12-27|9.38|9.39|9.31|9.38|1687900
1416316|1196|HCBK|2013-12-26|9.33|9.39|9.12|9.36|1823900
1416317|1196|HCBK|2013-12-24|9.25|9.35|9.25|9.34|1141200
1416318|1196|HCBK|2013-12-23|9.22|9.31|9.2|9.26|6712400
1416319|1196|HCBK|2013-12-20|9.26|9.26|9.12|9.2|11510800
1416320|1196|HCBK|2013-12-19|9.19|9.19|9.1|9.14|6637700
1416321|1196|HCBK|2013-12-18|9.15|9.21|8.95|9.21|11319300
1416322|1196|HCBK|2013-12-17|9.25|9.25|8.99|9.16|21638800
1416323|1196|HCBK|2013-12-16|9.15|9.29|9.14|9.23|5652500
1416324|1196|HCBK|2013-12-13|9.17|9.25|9.13|9.16|2806000
1416325|1196|HCBK|2013-12-12|9.14|9.21|9.11|9.16|4385600
1416326|1196|HCBK|2013-12-11|9.21|9.24|9.15|9.16|2721700
1416327|1196|HCBK|2013-12-10|9.27|9.29|9.19|9.22|2889000
1416328|1196|HCBK|2013-12-09|9.25|9.32|9.22|9.29|3464700
1416329|1196|HCBK|2013-12-06|9.16|9.27|9.11|9.23|5182200
1416330|1196|HCBK|2013-12-05|9.13|9.15|9.03|9.08|3684200
1416331|1196|HCBK|2013-12-04|9.16|9.24|9.06|9.13|2641700
1416332|1196|HCBK|2013-12-03|9.19|9.31|9.05|9.19|3465400
1416333|1196|HCBK|2013-12-02|9.33|9.42|9.21|9.23|3827500
1377576|1161|HIBB|2014-01-17|62.16|62.59|61.07|61.16|333600
1377577|1161|HIBB|2014-01-16|63.2|63.78|61.91|62.09|397100
1377578|1161|HIBB|2014-01-15|62.75|64.22|62.54|63.54|303200
1377579|1161|HIBB|2014-01-14|62.01|62.89|61.1|62.86|256000
1377580|1161|HIBB|2014-01-13|63.39|63.72|61.32|61.67|373700
1377581|1161|HIBB|2014-01-10|64.67|65.03|63.55|63.81|216200
1377582|1161|HIBB|2014-01-09|65.68|65.74|63.95|64.5|357300
1377583|1161|HIBB|2014-01-08|66.04|66.68|65.57|65.74|187900
1377584|1161|HIBB|2014-01-07|66.16|66.82|65.81|65.93|271900
1377585|1161|HIBB|2014-01-06|66.47|66.47|65.39|65.81|259300
1377586|1161|HIBB|2014-01-03|66.63|67.66|66.26|66.39|229600
1377587|1161|HIBB|2014-01-02|67.08|67.63|66.07|66.62|185800
1377588|1161|HIBB|2013-12-31|67.84|68.21|66.92|67.15|178800
1377589|1161|HIBB|2013-12-30|67.01|67.98|66.53|67.73|256100
1377590|1161|HIBB|2013-12-27|67.55|68.31|66.45|67.2|160400
1377591|1161|HIBB|2013-12-26|67.04|67.87|67.04|67.26|161200
1377592|1161|HIBB|2013-12-24|66.72|67.49|66.49|66.92|112100
1377593|1161|HIBB|2013-12-23|66.91|67|65.97|66.69|373800
1377594|1161|HIBB|2013-12-20|65.81|67.65|65.53|66.98|645600
1377595|1161|HIBB|2013-12-19|65.31|66|64.75|65.55|221200
1377596|1161|HIBB|2013-12-18|64.29|65.93|63.66|65.35|385300
1377597|1161|HIBB|2013-12-17|64.47|64.97|63.92|64.29|255400
1377598|1161|HIBB|2013-12-16|64.39|65.27|64.21|64.61|270900
1377599|1161|HIBB|2013-12-13|64.26|64.54|63.49|64.31|219400
1377600|1161|HIBB|2013-12-12|64.31|64.59|63.6|64.05|273500
1377601|1161|HIBB|2013-12-11|64.29|64.48|63.88|64.38|223600
1377602|1161|HIBB|2013-12-10|63.71|64.44|63.6|64.16|212500
1377603|1161|HIBB|2013-12-09|64.26|64.48|63.67|63.83|195200
1377604|1161|HIBB|2013-12-06|65.02|65.18|63.8|64.01|223800
1377605|1161|HIBB|2013-12-05|63.57|64.51|63.4|64.22|184100
1377606|1161|HIBB|2013-12-04|63.86|64.58|62.83|63.54|235500
1377607|1161|HIBB|2013-12-03|64.37|65.44|63.72|64.14|246900
1377608|1161|HIBB|2013-12-02|64.25|65.25|63.67|64.64|246300
1401381|1181|HTBI|2014-01-17|15.79|15.97|15.76|15.85|23500
1401382|1181|HTBI|2014-01-16|15.87|15.94|15.55|15.76|22100
1401383|1181|HTBI|2014-01-15|15.82|15.96|15.79|15.83|11000
1401384|1181|HTBI|2014-01-14|15.83|16.05|15.61|15.78|22600
1378914|1162|HTCO|2013-12-02|13.63|13.7|12.51|12.68|26900
1468976|1241|INDB|2014-01-17|37.86|38.61|37.86|38.04|43700
1468977|1241|INDB|2014-01-16|37.89|38.04|37.61|37.99|76300
1468978|1241|INDB|2014-01-15|37.66|38.02|37.54|37.9|75300
1468979|1241|INDB|2014-01-14|37.69|37.74|37.21|37.63|39100
1468980|1241|INDB|2014-01-13|38.02|38.02|36.9|37.46|108600
1468981|1241|INDB|2014-01-10|38.28|38.28|37.72|38.21|72000
1468982|1241|INDB|2014-01-09|38.13|38.43|37.88|38.2|46900
1468983|1241|INDB|2014-01-08|38.27|38.34|37.7|38.08|92300
1468984|1241|INDB|2014-01-07|38.2|38.43|37.76|38.21|70200
1468985|1241|INDB|2014-01-06|38.57|38.57|37.91|37.97|62500
1468986|1241|INDB|2014-01-03|38.44|38.63|38.3|38.44|89800
1468987|1241|INDB|2014-01-02|38.96|39.14|38.2|38.42|117400
1468988|1241|INDB|2013-12-31|39.23|39.53|39.08|39.12|59500
1468989|1241|INDB|2013-12-30|39.17|39.41|38.86|39.14|32000
1468990|1241|INDB|2013-12-27|39.08|39.42|38.94|39.27|62800
1468991|1241|INDB|2013-12-26|38.77|39.41|38.77|39.22|61600
1468992|1241|INDB|2013-12-24|39.43|39.61|39.17|39.4|28900
1468993|1241|INDB|2013-12-23|38.72|39.45|38.69|39.36|97900
1468994|1241|INDB|2013-12-20|38|38.71|37.94|38.65|465500
1468995|1241|INDB|2013-12-19|37.87|38.11|37.57|37.84|77400
1468996|1241|INDB|2013-12-18|37.19|38|37.09|37.98|92400
1468997|1241|INDB|2013-12-17|36.81|37.23|36.81|37.07|99900
1468998|1241|INDB|2013-12-16|36.36|37.14|36.3|37.1|73600
1468999|1241|INDB|2013-12-13|36.14|36.36|35.98|36.24|50200
1469000|1241|INDB|2013-12-12|35.96|36.52|35.96|36.13|59000
1469001|1241|INDB|2013-12-11|36.05|36.25|35.65|36.01|66800
1469002|1241|INDB|2013-12-10|36.74|36.74|36.06|36.21|97200
1469003|1241|INDB|2013-12-09|37.31|37.31|36.45|36.9|137500
1469004|1241|INDB|2013-12-06|36.89|37.43|36.71|37.16|65500
1469005|1241|INDB|2013-12-05|36.45|36.6|36.1|36.48|76000
1469006|1241|INDB|2013-12-04|36.97|36.97|36.15|36.46|68000
1469007|1241|INDB|2013-12-03|36.95|37.78|36.75|37.07|123500
1469008|1241|INDB|2013-12-02|38.15|38.15|37.04|37.1|32700
1431369|1210|IKGH|2014-01-17|3.11|3.11|3.04|3.08|98200
1431370|1210|IKGH|2014-01-16|3.05|3.1|3.04|3.08|73500
1431371|1210|IKGH|2014-01-15|3.06|3.15|3.06|3.07|110600
1431372|1210|IKGH|2014-01-14|3.08|3.12|3.06|3.06|81100
1431373|1210|IKGH|2014-01-13|3.07|3.18|3.06|3.07|55100
1431374|1210|IKGH|2014-01-10|3.13|3.14|3.1|3.1|59600
1431375|1210|IKGH|2014-01-09|3.06|3.11|3.06|3.08|49000
1431376|1210|IKGH|2014-01-08|3.08|3.09|3.06|3.08|92000
1431377|1210|IKGH|2014-01-07|3.03|3.09|3.03|3.06|77400
1431378|1210|IKGH|2014-01-06|3.2|3.2|3.02|3.03|97300
1431379|1210|IKGH|2014-01-03|3.18|3.2|3.09|3.15|95500
1431380|1210|IKGH|2014-01-02|3.03|3.23|3.03|3.16|97800
1431381|1210|IKGH|2013-12-31|3.1|3.15|3|3.07|154000
1431382|1210|IKGH|2013-12-30|3.11|3.16|3.08|3.13|207000
1431383|1210|IKGH|2013-12-27|3.16|3.2|3.03|3.14|95700
1431384|1210|IKGH|2013-12-26|3.17|3.24|3.15|3.17|66900
1431385|1210|IKGH|2013-12-24|3.15|3.21|3.14|3.18|60500
1431386|1210|IKGH|2013-12-23|3.12|3.2|3.08|3.2|91000
1431387|1210|IKGH|2013-12-20|3.12|3.14|3.05|3.13|90400
1431388|1210|IKGH|2013-12-19|3.22|3.22|3.1|3.14|79600
1431389|1210|IKGH|2013-12-18|3.12|3.2|3.11|3.2|78500
1431390|1210|IKGH|2013-12-17|3.11|3.22|3.11|3.14|88800
1431391|1210|IKGH|2013-12-16|3|3.2|3|3.16|118700
1431392|1210|IKGH|2013-12-13|3.02|3.02|2.91|2.99|55500
1431393|1210|IKGH|2013-12-12|2.9|3.03|2.87|2.92|115100
1431394|1210|IKGH|2013-12-11|2.84|2.94|2.8|2.91|98700
1431395|1210|IKGH|2013-12-10|2.76|2.82|2.74|2.78|219300
1431396|1210|IKGH|2013-12-09|2.8|2.9|2.76|2.78|203900
1431397|1210|IKGH|2013-12-06|2.88|2.89|2.82|2.82|124600
1431398|1210|IKGH|2013-12-05|2.68|2.98|2.65|2.88|183100
1431399|1210|IKGH|2013-12-04|3|3.03|2.91|2.94|212700
1431400|1210|IKGH|2013-12-03|2.9|3.05|2.8|2.98|355400
1431401|1210|IKGH|2013-12-02|3.11|3.22|2.99|3.03|196700
1433981|1212|ICAD|2014-01-17|13.86|13.86|12.72|12.92|144700
1433982|1212|ICAD|2014-01-16|13.99|14.11|13.6|13.94|114100
1433983|1212|ICAD|2014-01-15|12.7|13.9|12.69|13.88|211600
1433984|1212|ICAD|2014-01-14|12.79|12.99|12.51|12.71|57600
1433985|1212|ICAD|2014-01-13|12.87|13.19|12.52|12.8|107800
1433986|1212|ICAD|2014-01-10|12.97|13.74|12.86|12.87|212900
1433987|1212|ICAD|2014-01-09|12.05|13.28|11.84|12.98|245200
1433988|1212|ICAD|2014-01-08|10.9|12.15|10.75|12.1|263900
1433989|1212|ICAD|2014-01-07|11.16|11.21|10.84|10.86|93200
1433990|1212|ICAD|2014-01-06|11.48|11.48|11.04|11.09|83300
1433991|1212|ICAD|2014-01-03|10.66|11.22|10.51|11.15|43200
1407019|1186|HBNC|2013-12-03|23.51|23.51|23.05|23.1|9100
1407020|1186|HBNC|2013-12-02|23.5|23.5|23|23.04|17700
1403070|1183|HKTV|2014-01-17|7.38|7.4|7.27|7.36|12100
1403071|1183|HKTV|2014-01-16|7.46|7.46|7.37|7.4|34800
1403072|1183|HKTV|2014-01-15|7.74|7.77|7.71|7.74|19200
1403073|1183|HKTV|2014-01-14|8.07|8.09|8.04|8.04|8900
1403074|1183|HKTV|2014-01-13|8.19|8.19|8.07|8.1|22200
1403075|1183|HKTV|2014-01-10|8.22|8.27|8.22|8.24|11300
1403076|1183|HKTV|2014-01-09|8.27|8.28|8.09|8.24|36700
1403077|1183|HKTV|2014-01-08|8.59|8.64|8.55|8.57|35100
1403078|1183|HKTV|2014-01-07|8.72|8.72|8.48|8.57|94800
1403079|1183|HKTV|2014-01-06|8.88|8.9|8.66|8.7|49800
1403080|1183|HKTV|2014-01-03|8.99|9.26|8.89|9.23|40600
1403081|1183|HKTV|2014-01-02|9.18|9.19|9.08|9.08|62100
1403082|1183|HKTV|2013-12-31|9.08|9.08|8.93|9.02|45100
1403083|1183|HKTV|2013-12-30|8.84|9.12|8.75|9.12|145100
1403084|1183|HKTV|2013-12-27|8.67|8.67|8.32|8.45|117300
1403085|1183|HKTV|2013-12-26|8.54|8.75|8.26|8.69|101100
1403086|1183|HKTV|2013-12-24|8.78|8.78|7.9|8.3|120800
1403087|1183|HKTV|2013-12-23|9.12|9.88|9.07|9.28|322800
1403088|1183|HKTV|2013-12-20|5.91|6.85|5.91|6.62|141200
1403089|1183|HKTV|2013-12-19|5.66|5.74|5.65|5.68|16500
1403090|1183|HKTV|2013-12-18|5.65|5.72|5.65|5.72|38600
1403091|1183|HKTV|2013-12-17|5.66|5.66|5.6|5.62|7100
1403092|1183|HKTV|2013-12-16|5.56|5.63|5.56|5.59|6300
1403093|1183|HKTV|2013-12-13|5.58|5.6|5.51|5.58|12100
1403094|1183|HKTV|2013-12-12|5.5|5.53|5.46|5.46|7200
1403095|1183|HKTV|2013-12-11|5.54|5.57|5.5|5.52|12400
1403096|1183|HKTV|2013-12-10|5.56|5.63|5.56|5.58|12700
1403097|1183|HKTV|2013-12-09|5.62|5.69|5.56|5.61|20800
1403098|1183|HKTV|2013-12-06|5.57|5.85|5.55|5.8|34300
1403099|1183|HKTV|2013-12-05|5.48|5.52|5.43|5.49|31000
1403100|1183|HKTV|2013-12-04|5.45|5.53|5.45|5.51|13300
1403101|1183|HKTV|2013-12-03|5.37|5.45|5.35|5.42|7100
1403102|1183|HKTV|2013-12-02|5.41|5.44|5.32|5.39|20600
1439205|1216|ICLR|2014-01-17|41.32|41.9|40.94|41|390400
1439206|1216|ICLR|2014-01-16|42.28|42.75|41.67|41.73|499500
1439207|1216|ICLR|2014-01-15|42.21|42.95|42.08|42.38|382800
1439208|1216|ICLR|2014-01-14|41.08|42.18|40.89|42.12|262100
1439209|1216|ICLR|2014-01-13|41.34|42.2|41.09|41.15|350000
1439210|1216|ICLR|2014-01-10|40.76|41.3|40.51|41.2|182300
1439211|1216|ICLR|2014-01-09|40.67|41|40.52|40.89|284200
1439212|1216|ICLR|2014-01-08|40|40.94|39.88|40.6|507300
1439213|1216|ICLR|2014-01-07|39.48|39.94|39.01|39.85|547100
1439214|1216|ICLR|2014-01-06|39.48|39.68|38.91|39.22|383600
1439215|1216|ICLR|2014-01-03|39.86|40.2|39.19|39.51|335600
1439216|1216|ICLR|2014-01-02|40.31|40.4|39.45|39.96|210900
1439217|1216|ICLR|2013-12-31|40.38|40.59|39.81|40.42|202300
1439218|1216|ICLR|2013-12-30|39.8|40.32|39.5|40.09|233000
1439219|1216|ICLR|2013-12-27|39.98|40.05|39.52|39.8|162000
1439220|1216|ICLR|2013-12-26|39.97|39.98|39.45|39.81|120200
1439221|1216|ICLR|2013-12-24|39.75|39.98|39.05|39.72|92000
1439222|1216|ICLR|2013-12-23|39.11|39.73|38.44|39.66|220200
1439223|1216|ICLR|2013-12-20|38.43|39.69|38.11|38.93|418200
1439224|1216|ICLR|2013-12-19|38.7|38.99|37.82|38.18|817800
1439225|1216|ICLR|2013-12-18|38.51|39.46|38.22|38.96|378500
1439226|1216|ICLR|2013-12-17|38.63|38.75|37.91|38.64|314200
1439227|1216|ICLR|2013-12-16|38.11|38.95|38.02|38.86|473200
1439228|1216|ICLR|2013-12-13|38.1|38.78|38.05|38.11|219500
1439229|1216|ICLR|2013-12-12|37.92|38.4|37.59|38.35|447800
1439230|1216|ICLR|2013-12-11|39.17|39.23|38.05|38.11|384800
1439231|1216|ICLR|2013-12-10|39.49|39.75|38.9|39|258500
1439232|1216|ICLR|2013-12-09|39.56|40.1|39.24|39.52|394500
1439233|1216|ICLR|2013-12-06|38.03|39.87|37.97|39.58|686800
1439234|1216|ICLR|2013-12-05|37.41|38.03|37.12|37.9|467200
1439235|1216|ICLR|2013-12-04|37.09|37.29|36.42|37.25|611300
1439236|1216|ICLR|2013-12-03|37.25|37.99|37|37.16|290100
1439237|1216|ICLR|2013-12-02|38.18|38.35|37.45|37.53|503400
1435287|1213|IEP|2014-01-17|111.75|112.75|107.55|108.96|445600
1435288|1213|IEP|2014-01-16|114.56|114.9|111.57|111.92|210400
1435289|1213|IEP|2014-01-15|114.08|115.5|113.1|114.93|207500
1435290|1213|IEP|2014-01-14|112.59|115.19|112.59|113.61|250100
1435291|1213|IEP|2014-01-13|115.8|116.43|112.01|112.42|337900
1435292|1213|IEP|2014-01-10|117.16|117.4|116.1|116.97|118600
1435293|1213|IEP|2014-01-09|117.75|117.99|115.2|116.4|151900
1435294|1213|IEP|2014-01-08|117.64|118|115.5|117.26|149300
1435295|1213|IEP|2014-01-07|117.89|118.99|115.98|116.63|194600
1435296|1213|IEP|2014-01-06|119.19|120.05|115.06|117.26|290100
1401385|1181|HTBI|2014-01-13|15.81|15.87|15.62|15.8|45700
1401386|1181|HTBI|2014-01-10|15.9|15.92|15.8|15.85|17000
1401387|1181|HTBI|2014-01-09|15.99|16.01|15.81|15.9|33400
1401388|1181|HTBI|2014-01-08|16.04|16.04|15.8|15.98|37700
1401389|1181|HTBI|2014-01-07|15.92|16.1|15.92|16.03|23700
1401390|1181|HTBI|2014-01-06|16.07|16.08|15.8|15.9|31400
1401391|1181|HTBI|2014-01-03|16.09|16.2|15.95|16.02|14100
1401392|1181|HTBI|2014-01-02|15.9|16.17|15.76|16.11|54600
1401393|1181|HTBI|2013-12-31|16.11|16.22|15.96|15.99|33500
1401394|1181|HTBI|2013-12-30|16.1|16.29|16.02|16.04|16000
1401395|1181|HTBI|2013-12-27|16.25|16.25|15.92|16.15|19800
1401396|1181|HTBI|2013-12-26|16.32|16.32|16.12|16.17|13000
1401397|1181|HTBI|2013-12-24|16.17|16.35|16.17|16.31|15100
1401398|1181|HTBI|2013-12-23|15.98|16.33|15.85|16.3|51800
1401399|1181|HTBI|2013-12-20|15.96|16.06|15.85|15.98|180900
1401400|1181|HTBI|2013-12-19|16.17|16.17|15.9|15.9|24300
1401401|1181|HTBI|2013-12-18|15.95|16.27|15.93|16.13|51500
1401402|1181|HTBI|2013-12-17|16.11|16.11|15.9|15.98|11800
1401403|1181|HTBI|2013-12-16|16.11|16.11|15.96|16.11|31500
1401404|1181|HTBI|2013-12-13|15.88|16.21|15.85|16.11|44400
1401405|1181|HTBI|2013-12-12|16.01|16.16|15.85|15.89|33100
1401406|1181|HTBI|2013-12-11|16.01|16.09|15.93|15.97|35100
1401407|1181|HTBI|2013-12-10|16.07|16.12|16|16.01|33900
1401408|1181|HTBI|2013-12-09|16.16|16.33|16.01|16.02|35000
1401409|1181|HTBI|2013-12-06|16.5|16.6|16.16|16.17|51300
1401410|1181|HTBI|2013-12-05|16.32|16.5|16.3|16.47|19700
1401411|1181|HTBI|2013-12-04|16.39|16.39|16.16|16.27|22000
1401412|1181|HTBI|2013-12-03|16.45|16.6|16.26|16.42|46000
1401413|1181|HTBI|2013-12-02|16.53|16.62|16.48|16.5|321200
1390636|1171|HOLL|2014-01-17|1.43|1.44|1.43|1.43|27400
1390637|1171|HOLL|2014-01-16|1.4|1.44|1.4|1.43|49500
1390638|1171|HOLL|2014-01-15|1.41|1.43|1.41|1.43|2100
1390639|1171|HOLL|2014-01-14|1.4|1.44|1.4|1.44|34300
1390640|1171|HOLL|2014-01-13|1.44|1.44|1.4|1.4|66900
1390641|1171|HOLL|2014-01-10|1.4|1.41|1.4|1.4|141100
1390642|1171|HOLL|2014-01-09|1.4|1.41|1.4|1.4|29800
1390643|1171|HOLL|2014-01-08|1.42|1.42|1.4|1.41|42600
1390644|1171|HOLL|2014-01-07|1.41|1.42|1.4|1.41|23000
1390645|1171|HOLL|2014-01-06|1.38|1.4|1.38|1.4|68800
1390646|1171|HOLL|2014-01-03|1.41|1.41|1.36|1.38|41500
1390647|1171|HOLL|2014-01-02|1.4|1.4|1.4|1.4|4800
1390648|1171|HOLL|2013-12-31|1.38|1.41|1.38|1.4|20600
1390649|1171|HOLL|2013-12-30|1.36|1.38|1.35|1.36|109400
1390650|1171|HOLL|2013-12-27|1.41|1.41|1.37|1.38|32600
1390651|1171|HOLL|2013-12-26|1.43|1.43|1.41|1.41|26000
1390652|1171|HOLL|2013-12-24|1.45|1.45|1.43|1.43|30000
1390653|1171|HOLL|2013-12-23|1.46|1.46|1.43|1.45|8300
1390654|1171|HOLL|2013-12-20|1.49|1.49|1.43|1.43|49800
1390655|1171|HOLL|2013-12-19|1.5|1.51|1.5|1.51|40300
1390656|1171|HOLL|2013-12-18|1.52|1.52|1.5|1.5|3700
1390657|1171|HOLL|2013-12-17|1.48|1.51|1.46|1.51|52600
1390658|1171|HOLL|2013-12-16|1.51|1.53|1.5|1.5|17100
1390659|1171|HOLL|2013-12-13|1.55|1.55|1.51|1.51|26300
1390660|1171|HOLL|2013-12-12|1.52|1.52|1.51|1.51|5000
1390661|1171|HOLL|2013-12-11|1.55|1.55|1.52|1.52|2600
1390662|1171|HOLL|2013-12-10|1.5|1.54|1.5|1.52|17500
1390663|1171|HOLL|2013-12-09|1.52|1.54|1.5|1.51|52100
1390664|1171|HOLL|2013-12-06|1.52|1.53|1.51|1.51|35300
1390665|1171|HOLL|2013-12-05|1.52|1.53|1.52|1.52|11600
1390666|1171|HOLL|2013-12-04|1.52|1.53|1.52|1.52|9300
1390667|1171|HOLL|2013-12-03|1.51|1.53|1.51|1.52|2500
1390668|1171|HOLL|2013-12-02|1.51|1.53|1.48|1.51|37500
1409727|1189|ZINC|2014-01-17|16.24|16.4|15.98|16.16|184700
1409728|1189|ZINC|2014-01-16|16.2|16.3|15.95|16.21|190100
1409729|1189|ZINC|2014-01-15|15.96|16.31|15.88|16.16|493700
1409730|1189|ZINC|2014-01-14|15.58|16.02|15.3|15.98|310800
1409731|1189|ZINC|2014-01-13|15.91|16|15.44|15.55|329900
1409732|1189|ZINC|2014-01-10|15.84|16.06|15.74|15.98|203700
1409733|1189|ZINC|2014-01-09|16.11|16.14|15.4|15.85|392100
1409734|1189|ZINC|2014-01-08|16.38|16.44|16|16.09|237400
1409735|1189|ZINC|2014-01-07|16.56|16.64|16.26|16.35|341000
1409736|1189|ZINC|2014-01-06|16.91|16.91|15.92|16.43|542000
1409737|1189|ZINC|2014-01-03|16.31|16.9|16.17|16.76|377900
1409738|1189|ZINC|2014-01-02|16.25|16.63|16|16.35|479200
1409739|1189|ZINC|2013-12-31|16.45|16.63|16.15|16.21|423600
1409740|1189|ZINC|2013-12-30|16.46|16.54|16.17|16.21|324200
1409741|1189|ZINC|2013-12-27|16.32|16.73|16.16|16.53|284900
1409742|1189|ZINC|2013-12-26|16.41|16.8|16.04|16.21|402100
1435297|1213|IEP|2014-01-03|114.82|119.22|114.78|117.24|525300
1435298|1213|IEP|2014-01-02|110|114.45|109.55|113.28|495700
1435299|1213|IEP|2013-12-31|106|112|105.01|109.41|677200
1435300|1213|IEP|2013-12-30|112|112.86|105|105.44|773100
1435301|1213|IEP|2013-12-27|113.52|114.23|112|112.57|294400
1435302|1213|IEP|2013-12-26|115.17|116.45|112.5|113.28|350300
1435303|1213|IEP|2013-12-24|117.06|117.2|115.06|115.7|136600
1435304|1213|IEP|2013-12-23|117.71|118.5|115.77|116.44|510100
1435305|1213|IEP|2013-12-20|117.91|117.91|114.13|115.3|430500
1435306|1213|IEP|2013-12-19|119.32|119.32|116|117|255400
1435307|1213|IEP|2013-12-18|120.14|121.11|115.18|118.4|497500
1435308|1213|IEP|2013-12-17|123.8|123.8|120.05|121.01|256700
1435309|1213|IEP|2013-12-16|125.15|126|120.04|122.55|466600
1435310|1213|IEP|2013-12-13|122|125.47|120|123.41|748700
1435311|1213|IEP|2013-12-12|115|121.93|114.94|120.17|1481900
1435312|1213|IEP|2013-12-11|126.16|126.4|111.21|112.44|3128000
1435313|1213|IEP|2013-12-10|135|137.42|132.21|132.67|1872700
1435314|1213|IEP|2013-12-09|148.05|149.77|140.09|148.53|768200
1435315|1213|IEP|2013-12-06|143.12|146.7|141.36|144.39|575100
1435316|1213|IEP|2013-12-05|139.38|144.92|137.12|139.74|535900
1435317|1213|IEP|2013-12-04|130|134.93|129.5|134.41|322600
1435318|1213|IEP|2013-12-03|125|129.63|123.75|129.42|287300
1435319|1213|IEP|2013-12-02|122.62|124.84|121.08|124.54|181100
1398472|1177|HMIN|2014-01-17|40.35|40.95|40.19|40.28|208000
1398473|1177|HMIN|2014-01-16|40.93|41.03|40.12|40.48|160900
1398474|1177|HMIN|2014-01-15|39.38|41.2|39.38|40.88|338100
1398475|1177|HMIN|2014-01-14|39.3|39.86|39.05|39.39|294800
1398476|1177|HMIN|2014-01-13|40.35|40.87|38.93|39.04|221500
1398477|1177|HMIN|2014-01-10|40.22|40.62|39.45|40.41|289800
1398478|1177|HMIN|2014-01-09|43.48|43.6|39.94|40.07|1032000
1398479|1177|HMIN|2014-01-08|41.54|43.89|41|43.43|400600
1398480|1177|HMIN|2014-01-07|40.45|41.75|40.33|41.37|435900
1398481|1177|HMIN|2014-01-06|41.91|42.46|40.45|40.77|646600
1398482|1177|HMIN|2014-01-03|43.42|43.88|41.73|41.94|638100
1398483|1177|HMIN|2014-01-02|43.5|43.86|43.03|43.51|266400
1398484|1177|HMIN|2013-12-31|42.94|43.75|42.59|43.64|299600
1398485|1177|HMIN|2013-12-30|43.13|43.75|42.94|42.94|133700
1398486|1177|HMIN|2013-12-27|42.65|43.79|42.65|43.69|269100
1398487|1177|HMIN|2013-12-26|43.88|44.09|42.6|43.07|281300
1398488|1177|HMIN|2013-12-24|42.5|44.17|42.49|43.7|703900
1398489|1177|HMIN|2013-12-23|41.24|43|40.6|42.24|639200
1398490|1177|HMIN|2013-12-20|41.12|41.12|40.28|40.73|242700
1398491|1177|HMIN|2013-12-19|41.15|41.35|40.91|41.25|325700
1398492|1177|HMIN|2013-12-18|41.45|41.5|40.85|41.21|254900
1398493|1177|HMIN|2013-12-17|41.8|42.21|41.11|41.46|371700
1398494|1177|HMIN|2013-12-16|42|42.3|40.9|41.73|285400
1398495|1177|HMIN|2013-12-13|39.4|41.9|39.37|41.77|521900
1398496|1177|HMIN|2013-12-12|38.92|40|38.8|39.7|199000
1398497|1177|HMIN|2013-12-11|40.23|40.52|38.52|39|509000
1398498|1177|HMIN|2013-12-10|40.34|40.75|40.02|40.44|227500
1398499|1177|HMIN|2013-12-09|41.16|41.5|40.36|40.58|204500
1398500|1177|HMIN|2013-12-06|40.8|41.53|39.51|41.37|345000
1398501|1177|HMIN|2013-12-05|40.51|41.2|40|40.23|140000
1398502|1177|HMIN|2013-12-04|41.37|41.82|40.01|40.88|275500
1398503|1177|HMIN|2013-12-03|40.29|43.29|40.1|41.58|1075000
1398504|1177|HMIN|2013-12-02|40.11|40.6|39.5|40.42|259200
1418913|1198|HDSN|2014-01-17|3.63|3.7|3.58|3.65|107900
1418914|1198|HDSN|2014-01-16|3.74|3.83|3.53|3.62|349600
1418915|1198|HDSN|2014-01-15|3.81|3.95|3.74|3.77|190700
1418916|1198|HDSN|2014-01-14|3.66|3.8|3.6|3.77|135000
1418917|1198|HDSN|2014-01-13|3.77|3.77|3.61|3.67|154600
1418918|1198|HDSN|2014-01-10|3.81|3.84|3.7|3.77|83100
1418919|1198|HDSN|2014-01-09|3.87|3.93|3.76|3.84|88700
1418920|1198|HDSN|2014-01-08|3.82|3.95|3.7|3.85|192700
1418921|1198|HDSN|2014-01-07|3.81|4|3.74|3.85|247100
1418922|1198|HDSN|2014-01-06|3.75|3.86|3.69|3.8|168800
1418923|1198|HDSN|2014-01-03|3.73|3.77|3.63|3.77|245300
1418924|1198|HDSN|2014-01-02|3.7|3.74|3.59|3.69|192700
1418925|1198|HDSN|2013-12-31|3.65|3.7|3.56|3.7|205700
1418926|1198|HDSN|2013-12-30|3.43|3.72|3.42|3.63|535000
1418927|1198|HDSN|2013-12-27|3.27|3.41|3.24|3.36|106100
1418928|1198|HDSN|2013-12-26|3.45|3.48|3.23|3.28|250400
1418929|1198|HDSN|2013-12-24|3.53|3.55|3.41|3.42|56200
1418930|1198|HDSN|2013-12-23|3.36|3.56|3.36|3.5|242100
1418931|1198|HDSN|2013-12-20|3.27|3.45|3.25|3.37|292200
1418932|1198|HDSN|2013-12-19|3.22|3.31|3.13|3.25|131000
1418933|1198|HDSN|2013-12-18|3.31|3.4|3.16|3.19|305500
1418934|1198|HDSN|2013-12-17|3.14|3.37|3.03|3.26|360100
1408941|1188|HRZN|2013-12-12|14.11|14.18|13.86|14.08|50000
1408942|1188|HRZN|2013-12-11|14.2|14.38|14.1|14.25|46200
1408943|1188|HRZN|2013-12-10|14.28|14.38|14.2|14.2|32800
1408944|1188|HRZN|2013-12-09|14.06|14.42|14.06|14.32|77600
1408945|1188|HRZN|2013-12-06|14.02|14.25|14.01|14.16|23500
1408946|1188|HRZN|2013-12-05|14.08|14.2|13.93|13.98|32300
1408947|1188|HRZN|2013-12-04|14|14.19|13.96|14.16|51100
1408948|1188|HRZN|2013-12-03|14|14.15|14|14.03|59500
1408949|1188|HRZN|2013-12-02|14.15|14.26|14|14.05|45000
1425443|1204|HBP|2014-01-17|4.4|4.49|4.4|4.41|5200
1425444|1204|HBP|2014-01-16|4.49|4.71|4.35|4.49|18800
1425445|1204|HBP|2014-01-15|4.55|4.75|4.43|4.47|69700
1425446|1204|HBP|2014-01-14|4.55|4.74|4.5|4.5|13200
1425447|1204|HBP|2014-01-13|4.99|4.99|4.55|4.58|23600
1425448|1204|HBP|2014-01-10|4.6|4.74|4.41|4.74|20600
1425449|1204|HBP|2014-01-09|4.62|4.62|4.11|4.55|32000
1425450|1204|HBP|2014-01-08|4.81|4.9|4.45|4.75|53800
1425451|1204|HBP|2014-01-07|4.95|4.95|4.83|4.85|23600
1425452|1204|HBP|2014-01-06|4.51|5.1|4.4|4.85|76800
1425453|1204|HBP|2014-01-03|4.18|4.4|4.03|4.4|73100
1425454|1204|HBP|2014-01-02|3.85|4.41|3.85|4.15|100400
1425455|1204|HBP|2013-12-31|3.8|3.88|3.8|3.86|3600
1425456|1204|HBP|2013-12-30|3.75|3.8|3.65|3.79|17700
1425457|1204|HBP|2013-12-27|3.74|3.75|3.6|3.74|11200
1425458|1204|HBP|2013-12-26|3.6|3.74|3.6|3.74|14700
1425459|1204|HBP|2013-12-24|3.45|3.75|3.41|3.46|11000
1425460|1204|HBP|2013-12-23|3.57|3.74|3.56|3.74|11200
1425461|1204|HBP|2013-12-20|3.46|3.52|3.41|3.52|48500
1425462|1204|HBP|2013-12-19|3.53|3.57|3.53|3.57|4600
1425463|1204|HBP|2013-12-18|3.51|3.59|3.5|3.57|19200
1425464|1204|HBP|2013-12-17|3.4|3.52|3.4|3.5|80200
1425465|1204|HBP|2013-12-16|3.4|3.5|3.4|3.4|12600
1425466|1204|HBP|2013-12-13|3.68|3.68|3.4|3.51|16200
1425467|1204|HBP|2013-12-12|3.72|3.75|3.35|3.49|41400
1425468|1204|HBP|2013-12-11|3.9|3.9|3.55|3.56|13000
1425469|1204|HBP|2013-12-10|3.6|3.96|3.35|3.9|43800
1425470|1204|HBP|2013-12-09|3.25|3.8|3.25|3.55|32500
1425471|1204|HBP|2013-12-06|3.2|3.65|3.14|3.65|26200
1425472|1204|HBP|2013-12-05|2.9|3.11|2.9|3.11|64000
1425473|1204|HBP|2013-12-04|2.73|3.14|2.73|2.95|131700
1425474|1204|HBP|2013-12-03|2.75|2.76|2.75|2.75|23900
1425475|1204|HBP|2013-12-02|2.76|2.76|2.73|2.73|23200
1421525|1201|HURC|2014-01-17|25.96|26.42|25.45|26.07|29400
1421526|1201|HURC|2014-01-16|25.48|26|25.38|25.97|14600
1421527|1201|HURC|2014-01-15|25.28|25.63|24.8|25.5|17700
1421528|1201|HURC|2014-01-14|24|25.1|23.9|25.1|51200
1421529|1201|HURC|2014-01-13|24.01|24.24|23.63|23.76|34400
1421530|1201|HURC|2014-01-10|24.05|24.81|23.75|24.01|8700
1421531|1201|HURC|2014-01-09|24.5|25.01|23.68|23.95|9600
1421532|1201|HURC|2014-01-08|24.41|24.55|24.25|24.29|10600
1421533|1201|HURC|2014-01-07|24.9|24.9|24.07|24.56|18800
1421534|1201|HURC|2014-01-06|25.21|25.23|24.5|24.71|10100
1421535|1201|HURC|2014-01-03|24.44|25.32|24.05|25.2|32200
1421536|1201|HURC|2014-01-02|24.89|24.93|24.35|24.39|16900
1421537|1201|HURC|2013-12-31|24.96|25.08|24.9|25.01|13600
1421538|1201|HURC|2013-12-30|24.9|25.15|24.63|24.88|9100
1421539|1201|HURC|2013-12-27|25.56|25.73|24.86|25.02|13000
1421540|1201|HURC|2013-12-26|25.7|25.7|24.91|25.5|10500
1421541|1201|HURC|2013-12-24|25.7|25.7|25.1|25.67|3200
1421542|1201|HURC|2013-12-23|25.48|25.88|25.44|25.7|14100
1421543|1201|HURC|2013-12-20|25.15|25.56|25.13|25.36|51400
1421544|1201|HURC|2013-12-19|24.83|25.27|24.73|25.15|4700
1421545|1201|HURC|2013-12-18|24.81|25.23|24.48|25.19|13200
1421546|1201|HURC|2013-12-17|24.67|25.29|24.31|24.87|36800
1421547|1201|HURC|2013-12-16|24.98|25.14|24.23|24.75|13000
1421548|1201|HURC|2013-12-13|24.74|25.14|24.5|24.79|13000
1421549|1201|HURC|2013-12-12|24.52|25.22|24.52|24.75|5100
1421550|1201|HURC|2013-12-11|25.31|25.31|24.6|24.65|8800
1421551|1201|HURC|2013-12-10|25.09|25.5|25.03|25.19|16500
1421552|1201|HURC|2013-12-09|24.88|25.45|24.31|25.22|11900
1421553|1201|HURC|2013-12-06|24.51|24.97|24.4|24.93|6500
1421554|1201|HURC|2013-12-05|24.5|24.62|24|24.23|6900
1421555|1201|HURC|2013-12-04|24.75|24.98|24.52|24.52|8700
1421556|1201|HURC|2013-12-03|26.07|26.07|24.78|24.89|9700
1421557|1201|HURC|2013-12-02|26.39|26.45|26.21|26.23|6700
1457282|1232|IMMR|2014-01-17|11.91|12.22|11.72|12.03|164900
1457283|1232|IMMR|2014-01-16|12.16|12.22|11.79|11.97|164400
1457284|1232|IMMR|2014-01-15|12.5|12.6|12.08|12.22|181400
1433992|1212|ICAD|2014-01-02|11.62|11.62|10.44|10.72|152300
1433993|1212|ICAD|2013-12-31|11.62|11.71|11.53|11.66|55400
1433994|1212|ICAD|2013-12-30|11.56|11.78|11.31|11.65|78700
1433995|1212|ICAD|2013-12-27|11.77|11.92|11.61|11.68|117300
1433996|1212|ICAD|2013-12-26|11.81|12.07|11.68|11.81|75300
1433997|1212|ICAD|2013-12-24|12.07|12.12|11.61|11.75|24000
1433998|1212|ICAD|2013-12-23|11.71|12.14|11.33|12.01|171000
1433999|1212|ICAD|2013-12-20|11.8|11.96|11.65|11.8|174200
1434000|1212|ICAD|2013-12-19|11.42|11.9|11.25|11.79|114700
1434001|1212|ICAD|2013-12-18|11.36|11.54|11.25|11.42|80900
1434002|1212|ICAD|2013-12-17|11.43|11.8|10.97|11.36|122800
1434003|1212|ICAD|2013-12-16|11.7|12.18|11.31|11.38|192900
1434004|1212|ICAD|2013-12-13|11.45|11.85|11.05|11.74|173800
1434005|1212|ICAD|2013-12-12|11.06|11.75|11|11.52|369300
1434006|1212|ICAD|2013-12-11|10|11.17|10|10.99|309100
1434007|1212|ICAD|2013-12-10|10.29|10.37|9.6|10.06|115400
1434008|1212|ICAD|2013-12-09|10.45|10.73|10|10.38|226600
1434009|1212|ICAD|2013-12-06|8.75|10.55|8.69|10.5|440700
1434010|1212|ICAD|2013-12-05|8.56|8.65|8.43|8.6|39100
1434011|1212|ICAD|2013-12-04|8.52|8.7|8.52|8.56|18300
1434012|1212|ICAD|2013-12-03|8.4|8.6|8.15|8.58|68400
1434013|1212|ICAD|2013-12-02|8.54|8.65|8.41|8.45|30200
1428757|1208|IDSY|2014-01-17|5.74|5.79|5.66|5.74|7900
1428758|1208|IDSY|2014-01-16|5.72|5.8|5.65|5.72|49300
1428759|1208|IDSY|2014-01-15|5.83|5.83|5.65|5.65|16400
1428760|1208|IDSY|2014-01-14|5.8|5.84|5.67|5.71|13800
1428761|1208|IDSY|2014-01-13|5.94|5.95|5.66|5.76|26600
1428762|1208|IDSY|2014-01-10|5.94|5.94|5.76|5.88|36100
1428763|1208|IDSY|2014-01-09|5.88|5.94|5.75|5.86|9400
1428764|1208|IDSY|2014-01-08|5.91|5.91|5.79|5.83|4700
1428765|1208|IDSY|2014-01-07|6|6.01|5.72|5.89|36400
1428766|1208|IDSY|2014-01-06|5.85|5.9|5.75|5.9|38700
1428767|1208|IDSY|2014-01-03|5.76|5.88|5.72|5.8|27700
1428768|1208|IDSY|2014-01-02|5.8|5.8|5.71|5.71|13500
1428769|1208|IDSY|2013-12-31|5.8|5.8|5.72|5.79|15200
1428770|1208|IDSY|2013-12-30|5.71|5.8|5.7|5.8|5000
1428771|1208|IDSY|2013-12-27|5.77|5.85|5.72|5.75|19300
1428772|1208|IDSY|2013-12-26|5.88|5.88|5.71|5.78|29400
1428773|1208|IDSY|2013-12-24|5.7|5.8|5.7|5.79|18200
1428774|1208|IDSY|2013-12-23|5.9|5.93|5.75|5.75|31800
1428775|1208|IDSY|2013-12-20|5.81|5.9|5.72|5.9|27700
1428776|1208|IDSY|2013-12-19|5.83|5.89|5.78|5.8|21500
1428777|1208|IDSY|2013-12-18|5.82|5.93|5.79|5.84|16300
1428778|1208|IDSY|2013-12-17|5.84|5.9|5.75|5.76|16500
1428779|1208|IDSY|2013-12-16|5.83|5.94|5.76|5.79|12200
1428780|1208|IDSY|2013-12-13|6|6.01|5.81|5.81|31300
1428781|1208|IDSY|2013-12-12|6.09|6.1|5.87|5.9|22400
1428782|1208|IDSY|2013-12-11|6.18|6.2|5.94|5.94|56600
1428783|1208|IDSY|2013-12-10|6.1|6.21|5.84|6.21|67100
1428784|1208|IDSY|2013-12-09|6.15|6.18|5.81|6.02|53100
1428785|1208|IDSY|2013-12-06|6.16|6.24|6.08|6.15|43900
1428786|1208|IDSY|2013-12-05|6.1|6.14|5.96|6.11|21200
1428787|1208|IDSY|2013-12-04|6.14|6.14|5.95|6.05|40200
1428788|1208|IDSY|2013-12-03|6.05|6.17|5.99|6.09|41100
1428789|1208|IDSY|2013-12-02|6.2|6.23|6.05|6.13|36000
1443123|1219|IPWR|2014-01-17|7.72|7.77|7.27|7.27|28400
1443124|1219|IPWR|2014-01-16|7.5|7.86|7.35|7.45|26900
1443125|1219|IPWR|2014-01-15|8.16|8.35|7.42|7.43|104000
1443126|1219|IPWR|2014-01-14|7.02|8.22|7.02|7.77|148600
1443127|1219|IPWR|2014-01-13|8|8.34|6.95|7.03|122300
1443128|1219|IPWR|2014-01-10|7.91|8|7.5|8|116400
1443129|1219|IPWR|2014-01-09|7.1|7.88|6.95|7.88|359000
1443130|1219|IPWR|2014-01-08|6|7.44|5.95|7.14|191900
1443131|1219|IPWR|2014-01-07|5.65|6.37|5.44|5.84|67400
1443132|1219|IPWR|2014-01-06|5.38|5.66|5.36|5.61|42700
1443133|1219|IPWR|2014-01-03|5.4|5.5|5.25|5.31|9000
1443134|1219|IPWR|2014-01-02|5.25|5.59|5.25|5.49|7000
1443135|1219|IPWR|2013-12-31|5.5|5.69|5.25|5.31|13300
1443136|1219|IPWR|2013-12-30|5.56|5.64|5.27|5.27|16900
1443137|1219|IPWR|2013-12-27|5.57|5.6|5.35|5.35|19600
1443138|1219|IPWR|2013-12-26|5.5|5.5|5.3|5.48|13000
1443139|1219|IPWR|2013-12-24|5.7|5.7|5.45|5.45|5900
1443140|1219|IPWR|2013-12-23|5.7|5.7|5.43|5.45|8500
1443141|1219|IPWR|2013-12-20|5.7|5.7|5.32|5.4|27600
1443142|1219|IPWR|2013-12-19|5.51|5.65|5.5|5.64|24600
1443143|1219|IPWR|2013-12-18|5.55|5.58|5.42|5.58|8600
1443144|1219|IPWR|2013-12-17|5.51|5.82|5.4|5.7|43700
1443145|1219|IPWR|2013-12-16|5.96|6.26|5.54|5.77|23500
1409743|1189|ZINC|2013-12-24|15.82|16.61|15.52|16.44|431200
1409744|1189|ZINC|2013-12-23|14.69|15.76|14.61|15.71|505700
1409745|1189|ZINC|2013-12-20|14.64|14.67|14.27|14.57|1288700
1409746|1189|ZINC|2013-12-19|14.42|14.7|14.14|14.55|258900
1409747|1189|ZINC|2013-12-18|14.45|14.49|14.17|14.42|452600
1409748|1189|ZINC|2013-12-17|14.23|14.48|14.05|14.36|390500
1409749|1189|ZINC|2013-12-16|14.32|14.4|14.14|14.27|336600
1409750|1189|ZINC|2013-12-13|14.38|14.38|14.01|14.22|386500
1409751|1189|ZINC|2013-12-12|14.14|14.41|13.97|14.3|317200
1409752|1189|ZINC|2013-12-11|14.41|14.41|14|14.08|368700
1409753|1189|ZINC|2013-12-10|14.52|14.59|14.22|14.35|475200
1409754|1189|ZINC|2013-12-09|14.28|14.5|14.18|14.5|322400
1409755|1189|ZINC|2013-12-06|14.41|14.41|14.03|14.11|274000
1409756|1189|ZINC|2013-12-05|14.07|14.23|13.96|14.23|306000
1409757|1189|ZINC|2013-12-04|14.11|14.29|13.9|14.11|456700
1409758|1189|ZINC|2013-12-03|14.25|14.48|14.02|14.17|366700
1409759|1189|ZINC|2013-12-02|14.96|15.1|14.33|14.34|581500
1430063|1209|IACI|2014-01-17|73.33|73.9|71.62|71.83|1460600
1430064|1209|IACI|2014-01-16|71.52|73.6|71.32|73.15|1168100
1430065|1209|IACI|2014-01-15|71.5|71.89|70.01|71.68|1393000
1430066|1209|IACI|2014-01-14|68.97|72.08|68.97|72.02|1524800
1430067|1209|IACI|2014-01-13|69.48|70.18|68.8|68.96|851300
1430068|1209|IACI|2014-01-10|69.71|70.07|68.27|69.48|974700
1430069|1209|IACI|2014-01-09|70.64|71|68.92|69.62|838200
1430070|1209|IACI|2014-01-08|70.58|72.66|69.89|70.33|1540400
1430071|1209|IACI|2014-01-07|69.46|71.34|69.06|70.69|1975200
1430072|1209|IACI|2014-01-06|68.19|70.79|68.19|69.21|1721300
1430073|1209|IACI|2014-01-03|67.94|68.85|67.12|68.42|892100
1430074|1209|IACI|2014-01-02|68.23|68.61|67.41|67.93|845900
1430075|1209|IACI|2013-12-31|68.47|69.72|68.33|68.65|763700
1430076|1209|IACI|2013-12-30|67.84|68.46|67.52|68.46|884700
1430077|1209|IACI|2013-12-27|67.4|67.91|67|67.83|835800
1430078|1209|IACI|2013-12-26|68|68.45|67.37|67.5|754800
1430079|1209|IACI|2013-12-24|68.69|68.81|67.33|67.73|615600
1430080|1209|IACI|2013-12-23|69.07|69.07|67.08|68.76|1745500
1430081|1209|IACI|2013-12-20|67.75|69.23|65.9|67.15|4303400
1430082|1209|IACI|2013-12-19|64.1|70.44|63.75|68.49|8415200
1430083|1209|IACI|2013-12-18|58.84|60.21|58.54|60.09|640500
1430084|1209|IACI|2013-12-17|59.99|60.29|58.63|59.05|959400
1430085|1209|IACI|2013-12-16|60.19|60.78|59.95|60.33|567600
1430086|1209|IACI|2013-12-13|59.05|60.24|58.53|59.85|1202000
1430087|1209|IACI|2013-12-12|58.9|59.31|58.4|58.44|681400
1430088|1209|IACI|2013-12-11|59.49|59.51|58.68|58.88|986600
1430089|1209|IACI|2013-12-10|57.91|59.54|57.64|59.31|1586200
1430090|1209|IACI|2013-12-09|56.52|57.67|56.28|57.64|979200
1430091|1209|IACI|2013-12-06|56.37|56.58|56.17|56.26|663900
1430092|1209|IACI|2013-12-05|56.5|57.13|55.76|56.06|1054000
1430093|1209|IACI|2013-12-04|56.56|57.15|56.46|56.78|1190600
1430094|1209|IACI|2013-12-03|56.72|57.24|56.71|57.06|1265800
1430095|1209|IACI|2013-12-02|57|57.76|56.91|57.12|796800
1466364|1239|SAAS|2014-01-17|9.33|9.35|9.11|9.16|339100
1466365|1239|SAAS|2014-01-16|9.36|9.43|9.24|9.37|157700
1466366|1239|SAAS|2014-01-15|9.4|9.64|9.28|9.4|306700
1466367|1239|SAAS|2014-01-14|9.32|9.7|8.9|9.37|386100
1466368|1239|SAAS|2014-01-13|9.22|9.53|9.14|9.31|256300
1466369|1239|SAAS|2014-01-10|9.29|9.32|9.14|9.23|209500
1466370|1239|SAAS|2014-01-09|9.63|9.64|9.18|9.29|281500
1466371|1239|SAAS|2014-01-08|9.05|9.64|9.01|9.64|973200
1466372|1239|SAAS|2014-01-07|8.59|9.1|8.59|9.05|404500
1466373|1239|SAAS|2014-01-06|8.55|8.69|8.39|8.58|259400
1466374|1239|SAAS|2014-01-03|8.03|8.56|8.03|8.54|287800
1466375|1239|SAAS|2014-01-02|7.77|8.04|7.59|8.02|192500
1466376|1239|SAAS|2013-12-31|7.82|7.9|7.61|7.81|830500
1466377|1239|SAAS|2013-12-30|7.86|8.05|7.8|7.87|135000
1466378|1239|SAAS|2013-12-27|7.99|8.07|7.8|7.86|175000
1466379|1239|SAAS|2013-12-26|8.25|8.26|7.95|7.96|218400
1466380|1239|SAAS|2013-12-24|8.27|8.4|8.04|8.24|52600
1466381|1239|SAAS|2013-12-23|8.31|8.38|8.09|8.28|161200
1466382|1239|SAAS|2013-12-20|8.05|8.46|8.01|8.26|485400
1466383|1239|SAAS|2013-12-19|7.97|8.14|7.85|8|182700
1466384|1239|SAAS|2013-12-18|7.71|7.98|7.65|7.98|171200
1466385|1239|SAAS|2013-12-17|7.79|7.8|7.68|7.68|96900
1466386|1239|SAAS|2013-12-16|7.75|7.91|7.59|7.81|170000
1466387|1239|SAAS|2013-12-13|7.45|7.78|7.45|7.74|363300
1466388|1239|SAAS|2013-12-12|7.31|7.47|7.19|7.45|150500
1466389|1239|SAAS|2013-12-11|7.25|7.38|7.17|7.32|152400
1466390|1239|SAAS|2013-12-10|7.4|7.43|7.21|7.21|163100
1466391|1239|SAAS|2013-12-09|7.46|7.49|7.3|7.42|134700
1418935|1198|HDSN|2013-12-16|3.15|3.2|3.02|3.12|242200
1418936|1198|HDSN|2013-12-13|3.15|3.2|3.05|3.13|77200
1418937|1198|HDSN|2013-12-12|3.32|3.33|3.16|3.16|218900
1418938|1198|HDSN|2013-12-11|3.6|3.6|3.24|3.34|182800
1418939|1198|HDSN|2013-12-10|3.5|3.61|3.11|3.52|832300
1418940|1198|HDSN|2013-12-09|2.55|3.59|2.55|3.59|2462300
1418941|1198|HDSN|2013-12-06|2.53|2.55|2.46|2.55|59000
1418942|1198|HDSN|2013-12-05|2.49|2.52|2.47|2.51|48200
1418943|1198|HDSN|2013-12-04|2.53|2.53|2.47|2.51|33000
1418944|1198|HDSN|2013-12-03|2.47|2.52|2.47|2.52|20400
1418945|1198|HDSN|2013-12-02|2.53|2.54|2.47|2.5|94600
1408294|1187|HZNP|2014-01-17|8.44|8.85|8.44|8.61|1039000
1408295|1187|HZNP|2014-01-16|8.42|8.53|8.34|8.51|986600
1408296|1187|HZNP|2014-01-15|8.42|8.5|8.29|8.48|581600
1408297|1187|HZNP|2014-01-14|8.45|8.63|8.38|8.43|824000
1408298|1187|HZNP|2014-01-13|8.5|8.59|8.1|8.43|1629200
1408299|1187|HZNP|2014-01-10|8.62|8.99|8.44|8.5|1433800
1408300|1187|HZNP|2014-01-09|8.95|9|8.45|8.59|1402300
1408301|1187|HZNP|2014-01-08|8.65|9.13|8.62|8.79|2106300
1408302|1187|HZNP|2014-01-07|8.34|8.82|8.26|8.55|3928400
1408303|1187|HZNP|2014-01-06|8.2|8.48|8.12|8.4|2277500
1408304|1187|HZNP|2014-01-03|7.6|8.34|7.59|8.13|2842700
1408305|1187|HZNP|2014-01-02|7.8|7.89|7.4|7.61|1547900
1408306|1187|HZNP|2013-12-31|7.59|7.69|7.5|7.62|1543100
1408307|1187|HZNP|2013-12-30|7.44|7.7|7.37|7.52|976900
1408308|1187|HZNP|2013-12-27|7.5|7.54|7.27|7.42|802800
1408309|1187|HZNP|2013-12-26|7.51|7.71|7.44|7.46|986500
1408310|1187|HZNP|2013-12-24|7.72|7.8|7.39|7.52|843800
1408311|1187|HZNP|2013-12-23|7.1|7.8|7.08|7.71|2335900
1408312|1187|HZNP|2013-12-20|7.12|7.15|6.87|7.07|3080500
1408313|1187|HZNP|2013-12-19|6.84|7.34|6.78|7.08|5519400
1408314|1187|HZNP|2013-12-18|6.78|6.83|6.71|6.78|1401200
1408315|1187|HZNP|2013-12-17|6.72|6.84|6.65|6.73|683500
1408316|1187|HZNP|2013-12-16|6.62|6.8|6.62|6.76|1145000
1408317|1187|HZNP|2013-12-13|6.79|6.83|6.43|6.61|2730400
1408318|1187|HZNP|2013-12-12|6.6|6.84|6.6|6.75|743500
1408319|1187|HZNP|2013-12-11|6.79|6.9|6.54|6.61|1263400
1408320|1187|HZNP|2013-12-10|6.97|7.15|6.66|6.8|1007700
1408321|1187|HZNP|2013-12-09|6.83|7.2|6.64|7.04|1206800
1408322|1187|HZNP|2013-12-06|6.95|6.97|6.68|6.77|724000
1408323|1187|HZNP|2013-12-05|6.93|6.93|6.74|6.87|855000
1408324|1187|HZNP|2013-12-04|7.12|7.15|6.75|6.93|1272000
1408325|1187|HZNP|2013-12-03|7.21|7.35|6.99|7.15|2051500
1408326|1187|HZNP|2013-12-02|7.3|7.39|6.94|7.24|1216900
1428385|1207|HPTX|2014-01-17|28.34|28.93|28.2|28.44|48000
1428386|1207|HPTX|2014-01-16|25.82|28.36|25.53|28.14|160600
1428387|1207|HPTX|2014-01-15|25.42|25.81|24.75|25.81|123600
1428388|1207|HPTX|2014-01-14|23.22|25.85|23.11|25.46|50900
1428389|1207|HPTX|2014-01-13|24|24.33|22.84|23.05|48200
1428390|1207|HPTX|2014-01-10|22|24.56|22|23.94|56900
1428391|1207|HPTX|2014-01-09|22.11|22.32|21.35|21.93|62200
1428392|1207|HPTX|2014-01-08|20.78|22.4|20.63|21.94|97500
1428393|1207|HPTX|2014-01-07|21.06|21.34|20.37|20.75|80700
1428394|1207|HPTX|2014-01-06|20.36|21.15|20.1|20.92|119700
1428395|1207|HPTX|2014-01-03|20.45|20.69|19.92|20.39|187500
1428396|1207|HPTX|2014-01-02|20.27|20.86|19.59|20.33|114300
1428397|1207|HPTX|2013-12-31|20.84|21.26|20.13|20.22|118300
1428398|1207|HPTX|2013-12-30|20.99|21.64|20.43|20.87|65100
1428399|1207|HPTX|2013-12-27|22.48|24.92|20.77|20.93|36100
1428400|1207|HPTX|2013-12-26|21.53|22.74|21.53|22.37|35600
1428401|1207|HPTX|2013-12-24|21.15|21.89|21.15|21.57|14300
1428402|1207|HPTX|2013-12-23|21.83|22.2|21.13|21.21|42700
1428403|1207|HPTX|2013-12-20|21.88|22.24|21.16|21.62|531900
1428404|1207|HPTX|2013-12-19|21.32|21.78|20.59|21.77|90600
1428405|1207|HPTX|2013-12-18|20.34|21.97|19.45|21.39|162900
1428406|1207|HPTX|2013-12-17|21.89|22.04|20.05|20.34|104100
1428407|1207|HPTX|2013-12-16|22.3|22.3|21.08|21.96|133600
1428408|1207|HPTX|2013-12-13|23.36|23.45|22.14|22.3|95300
1428409|1207|HPTX|2013-12-12|24.07|25|23.08|23.25|48700
1428410|1207|HPTX|2013-12-11|24.21|24.21|23|24.13|94600
1428411|1207|HPTX|2013-12-10|23.35|24.69|22.76|24.08|71900
1428412|1207|HPTX|2013-12-09|23.34|24.29|22.72|23.57|52800
1428413|1207|HPTX|2013-12-06|23.7|24.27|22.6|23.45|72700
1428414|1207|HPTX|2013-12-05|25.03|25.14|23.26|23.42|33400
1428415|1207|HPTX|2013-12-04|24.86|25.24|24.21|24.91|61500
1428416|1207|HPTX|2013-12-03|25.31|25.31|23.69|24.86|71000
1428417|1207|HPTX|2013-12-02|25.55|25.72|24.69|25.31|41500
1449022|1225|IGTE|2014-01-17|37.92|38.33|36.28|36.84|767400
1457285|1232|IMMR|2014-01-14|11.51|12.44|11.35|12.44|342200
1457286|1232|IMMR|2014-01-13|11.96|12.05|11.35|11.49|268300
1457287|1232|IMMR|2014-01-10|12.25|12.25|11.85|11.96|229000
1457288|1232|IMMR|2014-01-09|11.49|11.96|11.28|11.95|391000
1457289|1232|IMMR|2014-01-08|11.17|11.42|10.95|11.41|217300
1457290|1232|IMMR|2014-01-07|10.62|11.19|10.62|11.15|187500
1457291|1232|IMMR|2014-01-06|10.63|10.65|10.46|10.53|124600
1457292|1232|IMMR|2014-01-03|10.25|10.66|10.24|10.52|144000
1457293|1232|IMMR|2014-01-02|10.37|10.4|10.08|10.23|184800
1457294|1232|IMMR|2013-12-31|10.41|10.5|10.35|10.38|197500
1457295|1232|IMMR|2013-12-30|10.43|10.54|10.35|10.42|142900
1457296|1232|IMMR|2013-12-27|10.74|10.8|10.42|10.46|180800
1457297|1232|IMMR|2013-12-26|11.04|11.1|10.75|10.76|98300
1457298|1232|IMMR|2013-12-24|11|11.05|10.9|11.01|39400
1457299|1232|IMMR|2013-12-23|10.98|11.24|10.88|11.01|130000
1457300|1232|IMMR|2013-12-20|10.61|10.99|10.52|10.97|299700
1457301|1232|IMMR|2013-12-19|10.68|10.75|10.54|10.61|75700
1457302|1232|IMMR|2013-12-18|10.71|10.83|10.43|10.74|147300
1457303|1232|IMMR|2013-12-17|10.94|10.94|10.6|10.71|132600
1457304|1232|IMMR|2013-12-16|10.85|11.28|10.8|11.01|279500
1457305|1232|IMMR|2013-12-13|10.96|11|10.64|10.69|169600
1457306|1232|IMMR|2013-12-12|10.74|10.97|10.67|10.9|94500
1457307|1232|IMMR|2013-12-11|11.02|11.02|10.55|10.75|180100
1457308|1232|IMMR|2013-12-10|10.99|11.37|10.85|10.97|191300
1457309|1232|IMMR|2013-12-09|11.23|11.39|11|11.05|155900
1457310|1232|IMMR|2013-12-06|11.54|11.59|11.09|11.26|143900
1457311|1232|IMMR|2013-12-05|11.2|11.58|11.07|11.35|163400
1457312|1232|IMMR|2013-12-04|11.71|11.71|10.75|11.2|323700
1457313|1232|IMMR|2013-12-03|11.91|12.04|11.72|11.8|118400
1457314|1232|IMMR|2013-12-02|12.26|12.3|11.85|11.93|199200
1453364|1229|IKNX|2014-01-17|15.2|15.2|14.85|14.89|1300
1453365|1229|IKNX|2014-01-16|14.81|14.81|14.81|14.81|0
1453366|1229|IKNX|2014-01-15|14.81|14.81|14.81|14.81|0
1453367|1229|IKNX|2014-01-14|14.64|15|14.64|14.81|2300
1453368|1229|IKNX|2014-01-13|14.53|14.64|14.53|14.64|200
1453369|1229|IKNX|2014-01-10|14.5|14.5|14.5|14.5|0
1453370|1229|IKNX|2014-01-09|14.5|14.5|14.5|14.5|200
1453371|1229|IKNX|2014-01-08|14.5|14.5|14.5|14.5|0
1453372|1229|IKNX|2014-01-07|14.5|14.5|14.5|14.5|0
1453373|1229|IKNX|2014-01-06|14.47|14.5|14.47|14.5|400
1453374|1229|IKNX|2014-01-03|14.75|14.75|14.75|14.75|0
1453375|1229|IKNX|2014-01-02|14.75|14.75|14.75|14.75|0
1453376|1229|IKNX|2013-12-31|14.75|14.75|14.75|14.75|0
1453377|1229|IKNX|2013-12-30|14.75|14.75|14.75|14.75|200
1453378|1229|IKNX|2013-12-27|14.5|14.5|14.5|14.5|300
1453379|1229|IKNX|2013-12-26|14.5|14.5|14.5|14.5|0
1453380|1229|IKNX|2013-12-24|14.5|14.5|14.5|14.5|300
1453381|1229|IKNX|2013-12-23|14.5|14.5|14.5|14.5|900
1453382|1229|IKNX|2013-12-20|14.75|14.75|14.75|14.75|0
1453383|1229|IKNX|2013-12-19|14.69|14.75|14.59|14.75|400
1453384|1229|IKNX|2013-12-18|14.5|14.5|14.5|14.5|400
1453385|1229|IKNX|2013-12-17|15.75|15.75|15.75|15.75|0
1453386|1229|IKNX|2013-12-16|14.7|15.75|14.55|15.75|4400
1453387|1229|IKNX|2013-12-13|14.77|14.8|14.77|14.8|400
1453388|1229|IKNX|2013-12-12|14.25|14.53|14.25|14.5|2500
1453389|1229|IKNX|2013-12-11|15|15|15|15|0
1453390|1229|IKNX|2013-12-10|15.5|15.5|15|15|3500
1453391|1229|IKNX|2013-12-09|14.53|15.45|14.5|15.45|1300
1453392|1229|IKNX|2013-12-06|14.71|14.81|14.45|14.79|7400
1453393|1229|IKNX|2013-12-05|14.7|14.73|14.7|14.7|1800
1453394|1229|IKNX|2013-12-04|14.43|14.75|14.43|14.69|4300
1453395|1229|IKNX|2013-12-03|14.64|14.64|14.25|14.25|900
1453396|1229|IKNX|2013-12-02|14.66|14.86|14.66|14.85|6200
1413689|1193|HBMD|2014-01-17|9.7|9.7|9.7|9.7|0
1413690|1193|HBMD|2014-01-16|10.12|10.12|9.7|9.7|1800
1413691|1193|HBMD|2014-01-15|10.27|10.29|10.27|10.29|1000
1413692|1193|HBMD|2014-01-14|9.5|10.89|9.29|10.72|12500
1413693|1193|HBMD|2014-01-13|9.39|10.25|9.29|10.25|8500
1413694|1193|HBMD|2014-01-10|9.42|9.42|9.42|9.42|0
1413695|1193|HBMD|2014-01-09|9.42|9.42|9.42|9.42|0
1413696|1193|HBMD|2014-01-08|9.42|9.42|9.42|9.42|0
1413697|1193|HBMD|2014-01-07|9.42|9.42|9.42|9.42|0
1413698|1193|HBMD|2014-01-06|9.42|9.42|9.42|9.42|0
1413699|1193|HBMD|2014-01-03|9.42|9.42|9.42|9.42|0
1413700|1193|HBMD|2014-01-02|9.42|9.42|9.42|9.42|0
1413701|1193|HBMD|2013-12-31|9.42|9.42|9.42|9.42|0
1413702|1193|HBMD|2013-12-30|9.42|9.42|9.42|9.42|100
1413703|1193|HBMD|2013-12-27|9.28|9.28|9.28|9.28|200
1443146|1219|IPWR|2013-12-13|5.95|6|5.85|5.95|15200
1443147|1219|IPWR|2013-12-12|6|6.1|5.7|6|46400
1443148|1219|IPWR|2013-12-11|6.3|6.3|6.01|6.1|16000
1443149|1219|IPWR|2013-12-10|6.01|6.5|6.01|6.27|16900
1443150|1219|IPWR|2013-12-09|6|6.58|5.8|6.58|34900
1443151|1219|IPWR|2013-12-06|6.21|6.25|5.9|5.95|28400
1443152|1219|IPWR|2013-12-05|7|7|6.26|6.35|81700
1443153|1219|IPWR|2013-12-04|7.01|7.07|6.62|6.98|8100
1443154|1219|IPWR|2013-12-03|6.5|7.17|6.5|7.05|51700
1443155|1219|IPWR|2013-12-02|7|7.15|6.5|7|32800
1441817|1218|ICUI|2014-01-17|65.2|65.85|64.66|65.47|161900
1441818|1218|ICUI|2014-01-16|65.2|65.4|64.28|65.1|109000
1441819|1218|ICUI|2014-01-15|64.95|65.5|64.16|65.16|52500
1441820|1218|ICUI|2014-01-14|64.57|65.81|63.71|65.07|159800
1441821|1218|ICUI|2014-01-13|64.32|65.06|63.64|64.2|152800
1441822|1218|ICUI|2014-01-10|63.81|65.3|63.81|64.49|172000
1441823|1218|ICUI|2014-01-09|64.09|64.94|63.58|64.07|127000
1441824|1218|ICUI|2014-01-08|62.75|64.01|62.22|63.87|210300
1441825|1218|ICUI|2014-01-07|63.5|65.77|62.68|62.9|232600
1441826|1218|ICUI|2014-01-06|63.14|63.89|63|63.42|143100
1441827|1218|ICUI|2014-01-03|62.74|63.79|62.41|63.08|108900
1441828|1218|ICUI|2014-01-02|63.64|63.66|62.52|62.79|93200
1441829|1218|ICUI|2013-12-31|64.26|64.47|63.32|63.71|80700
1441830|1218|ICUI|2013-12-30|64.52|64.72|63.89|64.38|90400
1441831|1218|ICUI|2013-12-27|64.95|65.74|64.3|64.67|91500
1441832|1218|ICUI|2013-12-26|65.12|65.29|64.3|64.71|72600
1441833|1218|ICUI|2013-12-24|64.78|65.84|64.05|65|54000
1441834|1218|ICUI|2013-12-23|64.5|64.66|63.78|64.64|119100
1441835|1218|ICUI|2013-12-20|64.49|65.07|63.73|64.46|289000
1441836|1218|ICUI|2013-12-19|64.98|65.7|64.21|64.23|92800
1441837|1218|ICUI|2013-12-18|64.88|65.43|64.55|65.21|140200
1441838|1218|ICUI|2013-12-17|64.75|65|64.19|64.7|143200
1441839|1218|ICUI|2013-12-16|64.28|64.98|64.28|64.97|112400
1441840|1218|ICUI|2013-12-13|63.93|65|63.85|64.21|79100
1441841|1218|ICUI|2013-12-12|63.93|64.36|63.39|63.96|136000
1441842|1218|ICUI|2013-12-11|65.59|65.59|63.58|63.91|144100
1441843|1218|ICUI|2013-12-10|65.78|65.78|64.93|65.37|139900
1441844|1218|ICUI|2013-12-09|65.84|66.45|65.16|65.72|103800
1441845|1218|ICUI|2013-12-06|65.73|66.28|65.12|65.95|119800
1441846|1218|ICUI|2013-12-05|65.61|66.02|64.85|65.32|110200
1441847|1218|ICUI|2013-12-04|66.03|66.2|64.73|65.78|138100
1441848|1218|ICUI|2013-12-03|66|66.5|64.94|66.12|165100
1441849|1218|ICUI|2013-12-02|65.68|66.62|65.33|66.25|122800
1436593|1214|ICFI|2014-01-17|35.37|35.68|33.82|35.56|45400
1436594|1214|ICFI|2014-01-16|34.97|35.47|34.97|35.46|46900
1436595|1214|ICFI|2014-01-15|35.14|35.29|34.92|35.08|132400
1436596|1214|ICFI|2014-01-14|35.15|35.34|34.83|35.08|89600
1436597|1214|ICFI|2014-01-13|35.48|35.7|34.48|35.08|93500
1436598|1214|ICFI|2014-01-10|35.65|35.65|35.19|35.51|40200
1436599|1214|ICFI|2014-01-09|35.49|35.76|35.32|35.57|46200
1436600|1214|ICFI|2014-01-08|35.32|35.58|34.57|35.27|112500
1436601|1214|ICFI|2014-01-07|35.18|35.74|34.98|35.45|65900
1436602|1214|ICFI|2014-01-06|34.95|35.08|34.51|34.98|91600
1436603|1214|ICFI|2014-01-03|34.51|35.14|34.51|34.89|53900
1436604|1214|ICFI|2014-01-02|34.65|34.83|34.27|34.45|47600
1436605|1214|ICFI|2013-12-31|34.49|35.03|34.37|34.71|37300
1436606|1214|ICFI|2013-12-30|34.52|34.67|34.16|34.45|27500
1436607|1214|ICFI|2013-12-27|34.6|34.9|34.21|34.63|72900
1436608|1214|ICFI|2013-12-26|34.59|34.74|34.1|34.46|83500
1436609|1214|ICFI|2013-12-24|34.29|34.56|34.22|34.36|19300
1436610|1214|ICFI|2013-12-23|34.41|34.52|34.19|34.41|62600
1436611|1214|ICFI|2013-12-20|34.35|34.69|34.21|34.38|191200
1436612|1214|ICFI|2013-12-19|34.94|35.02|34.18|34.19|24000
1436613|1214|ICFI|2013-12-18|34.1|35.57|33.98|34.99|133100
1436614|1214|ICFI|2013-12-17|33.78|34.16|32.71|33.96|61900
1436615|1214|ICFI|2013-12-16|33.63|33.99|33.63|33.89|46100
1436616|1214|ICFI|2013-12-13|32.9|33.84|32.9|33.53|104900
1436617|1214|ICFI|2013-12-12|32.47|33.52|32.19|32.91|184700
1436618|1214|ICFI|2013-12-11|33|33.21|32.18|32.35|122200
1436619|1214|ICFI|2013-12-10|33.16|33.38|33.01|33.05|78200
1436620|1214|ICFI|2013-12-09|33.62|33.62|33.01|33.38|70200
1436621|1214|ICFI|2013-12-06|33.68|33.92|33.2|33.67|45100
1436622|1214|ICFI|2013-12-05|33.03|33.53|32.97|33.34|36200
1436623|1214|ICFI|2013-12-04|33.46|33.46|32.94|33.12|52500
1436624|1214|ICFI|2013-12-03|34.33|34.69|33.26|33.63|106400
1436625|1214|ICFI|2013-12-02|36.06|36.2|34.16|34.46|53400
1427079|1206|HYGS|2014-01-17|22.01|22.85|21.58|22.75|76000
1427080|1206|HYGS|2014-01-16|21.01|22.99|21.01|22.55|256900
1466392|1239|SAAS|2013-12-06|7.43|7.52|7.3|7.42|117900
1466393|1239|SAAS|2013-12-05|7.27|7.45|7.23|7.35|75300
1466394|1239|SAAS|2013-12-04|7.24|7.37|7.16|7.29|107100
1466395|1239|SAAS|2013-12-03|7.37|7.41|7.23|7.29|232600
1466396|1239|SAAS|2013-12-02|7.51|7.52|7.31|7.4|223100
1487467|1259|ISSC|2014-01-17|7.43|7.52|7.38|7.41|12600
1487468|1259|ISSC|2014-01-16|7.67|7.69|7.43|7.46|24300
1487469|1259|ISSC|2014-01-15|7.67|7.68|7.5|7.59|14500
1487470|1259|ISSC|2014-01-14|7.56|7.75|7.54|7.65|14200
1487471|1259|ISSC|2014-01-13|7.32|7.81|7.32|7.52|34800
1487472|1259|ISSC|2014-01-10|6.95|7.45|6.95|7.31|74500
1487473|1259|ISSC|2014-01-09|7.06|7.06|6.83|6.87|22700
1487474|1259|ISSC|2014-01-08|7.05|7.14|6.99|7.01|13300
1487475|1259|ISSC|2014-01-07|7.02|7.23|7.01|7.05|17900
1487476|1259|ISSC|2014-01-06|7.11|7.14|6.82|7.01|19300
1487477|1259|ISSC|2014-01-03|7.12|7.3|7.07|7.08|19400
1487478|1259|ISSC|2014-01-02|7.28|7.4|7.1|7.12|21100
1487479|1259|ISSC|2013-12-31|7.06|7.41|7.06|7.29|31600
1487480|1259|ISSC|2013-12-30|7.03|7.28|6.9|7.07|43800
1487481|1259|ISSC|2013-12-27|7.1|7.15|6.95|7.07|75600
1487482|1259|ISSC|2013-12-26|7.27|7.45|7.09|7.1|124300
1487483|1259|ISSC|2013-12-24|7.1|7.28|7.01|7.26|27700
1487484|1259|ISSC|2013-12-23|7.01|7.21|6.89|7.1|20300
1487485|1259|ISSC|2013-12-20|6.83|7.1|6.78|7.01|63700
1487486|1259|ISSC|2013-12-19|6.75|6.87|6.73|6.8|8000
1487487|1259|ISSC|2013-12-18|6.74|6.89|6.73|6.89|16300
1487488|1259|ISSC|2013-12-17|6.93|7.09|6.7|6.71|26400
1487489|1259|ISSC|2013-12-16|6.67|7.01|6.67|6.95|30000
1487490|1259|ISSC|2013-12-13|6.71|6.79|6.62|6.62|13900
1487491|1259|ISSC|2013-12-12|6.77|6.83|6.63|6.67|28500
1487492|1259|ISSC|2013-12-11|6.98|7.02|6.7|6.78|17600
1487493|1259|ISSC|2013-12-10|6.94|7.03|6.92|6.99|18000
1487494|1259|ISSC|2013-12-09|7.07|7.07|6.92|7.04|39600
1487495|1259|ISSC|2013-12-06|6.93|7.1|6.82|7.04|20700
1487496|1259|ISSC|2013-12-05|7.09|7.17|6.8|6.84|484300
1487497|1259|ISSC|2013-12-04|7.32|7.37|6.89|7.19|36600
1487498|1259|ISSC|2013-12-03|7.16|7.42|6.9|7.36|41800
1487499|1259|ISSC|2013-12-02|7.13|7.7|6.87|7.23|11400
1450328|1226|IRG|2014-01-17|13.39|13.39|13.11|13.3|82200
1450329|1226|IRG|2014-01-16|13.09|13.47|13|13.31|116600
1450330|1226|IRG|2014-01-15|12.71|13.09|12.5|13.01|71900
1450331|1226|IRG|2014-01-14|12.75|12.78|12.53|12.64|44100
1450332|1226|IRG|2014-01-13|12.36|12.91|12.27|12.75|57300
1450333|1226|IRG|2014-01-10|12.83|12.83|12.42|12.55|15500
1450334|1226|IRG|2014-01-09|13.06|13.06|12.5|12.78|21700
1450335|1226|IRG|2014-01-08|13.06|13.1|12.91|13.04|59400
1450336|1226|IRG|2014-01-07|12.82|13.05|12.77|12.85|32700
1450337|1226|IRG|2014-01-06|13.11|13.12|12.77|12.93|37800
1450338|1226|IRG|2014-01-03|12.56|13.14|12.03|13.03|12900
1450339|1226|IRG|2014-01-02|12.44|12.76|12.21|12.56|38200
1450340|1226|IRG|2013-12-31|12.82|12.92|12.49|12.5|29200
1450341|1226|IRG|2013-12-30|12.55|12.86|12.48|12.75|22800
1450342|1226|IRG|2013-12-27|12.58|12.65|12.3|12.55|26100
1450343|1226|IRG|2013-12-26|12.88|13.03|12.6|12.65|12300
1450344|1226|IRG|2013-12-24|12.56|12.85|12.56|12.81|18800
1450345|1226|IRG|2013-12-23|12.3|12.54|12.25|12.53|55100
1450346|1226|IRG|2013-12-20|12.06|12.43|12.06|12.23|76800
1450347|1226|IRG|2013-12-19|12.25|12.46|11.98|12.01|33500
1450348|1226|IRG|2013-12-18|11.97|12.29|11.9|12.19|37500
1450349|1226|IRG|2013-12-17|12.04|12.11|11.75|11.99|50300
1450350|1226|IRG|2013-12-16|11.81|12.2|11.71|11.99|537800
1450351|1226|IRG|2013-12-13|11.35|11.77|11.35|11.7|94400
1450352|1226|IRG|2013-12-12|11.4|11.43|11.26|11.36|17600
1450353|1226|IRG|2013-12-11|11.9|11.9|11.39|11.39|60200
1450354|1226|IRG|2013-12-10|11.97|11.97|11.83|11.84|45600
1450355|1226|IRG|2013-12-09|11.97|11.99|11.79|11.96|63000
1450356|1226|IRG|2013-12-06|11.99|12.08|11.9|11.95|55400
1450357|1226|IRG|2013-12-05|12.16|12.28|11.97|12.01|67700
1450358|1226|IRG|2013-12-04|12.19|12.4|12.06|12.14|71400
1450359|1226|IRG|2013-12-03|12|12.23|11.89|12.23|51500
1450360|1226|IRG|2013-12-02|12.4|12.53|11.94|12.01|51900
1452058|1228|IKAN|2014-01-17|1.24|1.24|1.18|1.21|419900
1452059|1228|IKAN|2014-01-16|1.27|1.27|1.19|1.2|565000
1452060|1228|IKAN|2014-01-15|1.26|1.29|1.24|1.27|410400
1452061|1228|IKAN|2014-01-14|1.22|1.26|1.22|1.24|501900
1452062|1228|IKAN|2014-01-13|1.25|1.26|1.21|1.21|209800
1452063|1228|IKAN|2014-01-10|1.22|1.26|1.21|1.23|142100
1452064|1228|IKAN|2014-01-09|1.23|1.25|1.21|1.21|169600
1449023|1225|IGTE|2014-01-16|39.39|39.42|33.82|37.79|1646500
1449024|1225|IGTE|2014-01-15|40.54|40.95|40.04|40.21|353200
1449025|1225|IGTE|2014-01-14|40.81|41.41|40.33|40.48|294400
1449026|1225|IGTE|2014-01-13|40.25|41.04|40.21|40.41|442100
1449027|1225|IGTE|2014-01-10|39.92|40.39|39.52|40.26|250100
1449028|1225|IGTE|2014-01-09|40.59|40.79|39.72|39.89|258400
1449029|1225|IGTE|2014-01-08|40.68|40.8|40.17|40.36|316600
1449030|1225|IGTE|2014-01-07|40.13|41.1|40.05|40.68|255300
1449031|1225|IGTE|2014-01-06|40.25|40.39|39.14|39.79|268400
1449032|1225|IGTE|2014-01-03|39.68|40.43|39.44|40.11|249700
1449033|1225|IGTE|2014-01-02|39.89|40.28|39.14|39.65|164400
1449034|1225|IGTE|2013-12-31|40.11|40.58|39.66|40.16|211700
1449035|1225|IGTE|2013-12-30|41.01|41.01|39.57|40.1|219400
1449036|1225|IGTE|2013-12-27|40.78|41.04|40.02|40.46|138400
1449037|1225|IGTE|2013-12-26|40.1|40.77|39.85|40.59|260200
1449038|1225|IGTE|2013-12-24|39.76|40.08|38.82|39.78|191400
1449039|1225|IGTE|2013-12-23|39.65|40.27|39.6|39.94|312000
1449040|1225|IGTE|2013-12-20|38.24|39.82|37.59|39.7|537400
1449041|1225|IGTE|2013-12-19|37.3|38.07|37.3|38.05|395100
1449042|1225|IGTE|2013-12-18|36.91|37.45|36.7|37.25|323900
1449043|1225|IGTE|2013-12-17|36.76|37.03|36.49|36.88|227100
1449044|1225|IGTE|2013-12-16|36.59|37|36.21|36.76|334200
1449045|1225|IGTE|2013-12-13|35.24|36.69|35.21|36.46|428100
1449046|1225|IGTE|2013-12-12|35.39|35.75|35.24|35.28|359200
1449047|1225|IGTE|2013-12-11|35.16|35.56|35.04|35.25|384600
1449048|1225|IGTE|2013-12-10|34.44|35.63|34.3|35.24|372900
1449049|1225|IGTE|2013-12-09|34.95|35.15|33.62|34.71|565700
1449050|1225|IGTE|2013-12-06|33.81|35.53|33.61|34.81|442200
1449051|1225|IGTE|2013-12-05|33.5|33.69|33.12|33.58|198500
1449052|1225|IGTE|2013-12-04|33.5|33.78|33.16|33.56|399800
1449053|1225|IGTE|2013-12-03|32.96|33.71|32.96|33.69|303300
1449054|1225|IGTE|2013-12-02|33.45|33.83|32.8|33.1|159000
1463752|1237|IMMY|2014-01-17|5.7|6.28|5.69|5.96|100300
1463753|1237|IMMY|2014-01-16|5.61|5.84|5.46|5.75|32500
1463754|1237|IMMY|2014-01-15|5.28|5.76|5.28|5.38|78600
1463755|1237|IMMY|2014-01-14|4.95|5.89|4.95|5.39|220000
1463756|1237|IMMY|2014-01-13|4.51|5|4.51|5|57100
1463757|1237|IMMY|2014-01-10|4.65|4.67|4.24|4.46|56900
1463758|1237|IMMY|2014-01-09|4.59|4.73|4.56|4.69|42300
1463759|1237|IMMY|2014-01-08|4.53|4.7|4.41|4.59|105000
1463760|1237|IMMY|2014-01-07|3.72|4.48|3.56|4.34|32900
1463761|1237|IMMY|2014-01-06|3.51|3.75|3.51|3.64|27000
1463762|1237|IMMY|2014-01-03|3.6|3.67|3.37|3.51|27600
1463763|1237|IMMY|2014-01-02|3.3|3.61|3.3|3.61|21800
1463764|1237|IMMY|2013-12-31|3.23|3.4|3.17|3.36|43200
1463765|1237|IMMY|2013-12-30|3.35|3.5|3.15|3.17|92700
1463766|1237|IMMY|2013-12-27|3.28|3.43|3.28|3.37|7300
1463767|1237|IMMY|2013-12-26|3.27|3.39|3.24|3.33|10200
1463768|1237|IMMY|2013-12-24|3.25|3.3|3.25|3.3|300
1463769|1237|IMMY|2013-12-23|3.18|3.36|3.11|3.29|37000
1463770|1237|IMMY|2013-12-20|3.15|3.27|3.06|3.21|21600
1463771|1237|IMMY|2013-12-19|3.27|3.31|3.1|3.27|6900
1463772|1237|IMMY|2013-12-18|3.2|3.31|3.05|3.17|23100
1463773|1237|IMMY|2013-12-17|3.27|3.35|3.2|3.22|18400
1463774|1237|IMMY|2013-12-16|3.39|3.39|3.07|3.36|39800
1463775|1237|IMMY|2013-12-13|3.48|3.5|3.01|3.21|97900
1463776|1237|IMMY|2013-12-12|3.75|3.89|3.53|3.53|41400
1463777|1237|IMMY|2013-12-11|3.81|4.08|3.76|3.76|36100
1463778|1237|IMMY|2013-12-10|3.83|4.09|3.78|3.81|50800
1463779|1237|IMMY|2013-12-09|3.99|4|3.8|3.91|39800
1463780|1237|IMMY|2013-12-06|3.99|3.99|3.96|3.99|1700
1463781|1237|IMMY|2013-12-05|4.08|4.1|3.86|3.9|6500
1463782|1237|IMMY|2013-12-04|3.92|3.95|3.9|3.91|7400
1463783|1237|IMMY|2013-12-03|4|4|3.97|3.97|500
1463784|1237|IMMY|2013-12-02|4.13|4.13|3.99|3.99|3800
1484855|1257|IPHS|2014-01-17|49.99|50.02|49.55|49.8|93800
1484856|1257|IPHS|2014-01-16|49.62|50.31|49.39|50.15|88200
1484857|1257|IPHS|2014-01-15|49.84|49.92|49.42|49.55|65400
1484858|1257|IPHS|2014-01-14|49.43|49.83|49.14|49.81|103100
1484859|1257|IPHS|2014-01-13|49.17|49.45|48.91|49.2|136200
1484860|1257|IPHS|2014-01-10|48.53|49.07|48.03|49.03|108300
1484861|1257|IPHS|2014-01-09|48.81|48.95|48.03|48.67|91700
1484862|1257|IPHS|2014-01-08|48|48.54|47.71|48.53|98100
1484863|1257|IPHS|2014-01-07|47.63|48.29|47.36|48.07|131000
1484864|1257|IPHS|2014-01-06|47.98|48.49|47.3|47.66|138600
1484865|1257|IPHS|2014-01-03|47.69|48.02|47.32|47.71|150300
1484866|1257|IPHS|2014-01-02|48.2|48.35|47.6|47.71|92300
1484867|1257|IPHS|2013-12-31|48.27|48.8|48.19|48.6|78600
1452065|1228|IKAN|2014-01-08|1.23|1.27|1.22|1.23|225400
1452066|1228|IKAN|2014-01-07|1.21|1.24|1.21|1.22|123400
1452067|1228|IKAN|2014-01-06|1.23|1.26|1.2|1.21|372100
1452068|1228|IKAN|2014-01-03|1.19|1.22|1.18|1.22|130800
1452069|1228|IKAN|2014-01-02|1.19|1.23|1.17|1.2|561300
1452070|1228|IKAN|2013-12-31|1.23|1.23|1.16|1.2|500700
1452071|1228|IKAN|2013-12-30|1.17|1.23|1.17|1.19|260200
1452072|1228|IKAN|2013-12-27|1.24|1.24|1.17|1.19|207600
1452073|1228|IKAN|2013-12-26|1.2|1.22|1.18|1.21|393000
1452074|1228|IKAN|2013-12-24|1.2|1.24|1.19|1.2|124100
1452075|1228|IKAN|2013-12-23|1.24|1.25|1.2|1.22|136500
1452076|1228|IKAN|2013-12-20|1.18|1.25|1.18|1.24|352900
1452077|1228|IKAN|2013-12-19|1.17|1.22|1.15|1.2|56100
1452078|1228|IKAN|2013-12-18|1.2|1.23|1.18|1.2|67400
1452079|1228|IKAN|2013-12-17|1.2|1.22|1.18|1.2|114600
1452080|1228|IKAN|2013-12-16|1.21|1.28|1.2|1.21|336800
1452081|1228|IKAN|2013-12-13|1.21|1.25|1.19|1.22|201700
1452082|1228|IKAN|2013-12-12|1.2|1.23|1.19|1.19|54600
1452083|1228|IKAN|2013-12-11|1.24|1.28|1.2|1.2|85800
1452084|1228|IKAN|2013-12-10|1.3|1.3|1.24|1.24|51700
1452085|1228|IKAN|2013-12-09|1.29|1.31|1.21|1.28|287500
1452086|1228|IKAN|2013-12-06|1.28|1.32|1.26|1.29|170600
1452087|1228|IKAN|2013-12-05|1.36|1.36|1.29|1.3|252700
1452088|1228|IKAN|2013-12-04|1.35|1.36|1.32|1.36|186100
1452089|1228|IKAN|2013-12-03|1.31|1.33|1.3|1.32|425300
1452090|1228|IKAN|2013-12-02|1.32|1.36|1.31|1.34|573400
1448385|1224|IROQ|2014-01-17|16.9|16.9|16.9|16.9|0
1448386|1224|IROQ|2014-01-16|17.04|17.04|16.9|16.9|300
1448387|1224|IROQ|2014-01-15|16.95|16.95|16.95|16.95|2300
1448388|1224|IROQ|2014-01-14|16.98|16.99|16.98|16.99|200
1448389|1224|IROQ|2014-01-13|16.87|16.87|16.87|16.87|0
1448390|1224|IROQ|2014-01-10|16.87|16.87|16.87|16.87|200
1448391|1224|IROQ|2014-01-09|16.85|16.85|16.85|16.85|3900
1448392|1224|IROQ|2014-01-08|16.86|16.86|16.86|16.86|0
1448393|1224|IROQ|2014-01-07|16.86|16.86|16.86|16.86|3300
1448394|1224|IROQ|2014-01-06|16.89|16.89|16.81|16.89|17100
1448395|1224|IROQ|2014-01-03|16.9|16.93|16.9|16.93|3200
1448396|1224|IROQ|2014-01-02|16.7|16.72|16.7|16.7|4400
1448397|1224|IROQ|2013-12-31|16.6|16.7|16.5|16.7|500
1448398|1224|IROQ|2013-12-30|16.81|16.81|16.81|16.81|0
1448399|1224|IROQ|2013-12-27|16.81|16.81|16.81|16.81|2400
1448400|1224|IROQ|2013-12-26|16.81|16.81|16.6|16.7|1300
1448401|1224|IROQ|2013-12-24|16.89|16.89|16.85|16.85|15100
1448402|1224|IROQ|2013-12-23|16.7|16.9|16.7|16.89|7400
1448403|1224|IROQ|2013-12-20|16.66|16.69|16.64|16.65|5200
1448404|1224|IROQ|2013-12-19|16.65|16.68|16.65|16.66|18500
1448405|1224|IROQ|2013-12-18|16.6|16.8|16.6|16.8|700
1448406|1224|IROQ|2013-12-17|16.7|16.7|16.7|16.7|0
1448407|1224|IROQ|2013-12-16|16.55|16.74|16.55|16.7|51300
1448408|1224|IROQ|2013-12-13|16.63|16.63|16.63|16.63|0
1448409|1224|IROQ|2013-12-12|16.63|16.63|16.63|16.63|0
1448410|1224|IROQ|2013-12-11|16.63|16.63|16.63|16.63|0
1448411|1224|IROQ|2013-12-10|16.62|16.63|16.62|16.63|200
1448412|1224|IROQ|2013-12-09|16.73|16.73|16.73|16.73|15100
1448413|1224|IROQ|2013-12-06|16.63|16.63|16.63|16.63|700
1448414|1224|IROQ|2013-12-05|16.51|16.51|16.51|16.51|0
1448415|1224|IROQ|2013-12-04|16.57|16.84|16.51|16.51|500
1448416|1224|IROQ|2013-12-03|16.5|16.5|16.49|16.5|1200
1448417|1224|IROQ|2013-12-02|16.45|16.5|16.45|16.46|37700
1461200|1235|IMMU|2014-01-17|5.74|5.76|5.39|5.51|1404900
1461201|1235|IMMU|2014-01-16|5.51|5.74|5.4|5.7|1275400
1461202|1235|IMMU|2014-01-15|5.73|5.73|5.5|5.54|949100
1461203|1235|IMMU|2014-01-14|5.74|5.95|5.66|5.75|1105600
1461204|1235|IMMU|2014-01-13|6.16|6.17|5.4|5.54|2845200
1461205|1235|IMMU|2014-01-10|5.94|6.11|5.55|6.1|8741500
1461206|1235|IMMU|2014-01-09|4.93|5.2|4.85|5.18|2173800
1461207|1235|IMMU|2014-01-08|5.02|5.09|4.86|4.9|1670300
1461208|1235|IMMU|2014-01-07|4.82|4.9|4.65|4.85|926500
1461209|1235|IMMU|2014-01-06|4.97|5.03|4.75|4.8|924600
1461210|1235|IMMU|2014-01-03|4.95|4.97|4.6|4.92|1087800
1461211|1235|IMMU|2014-01-02|4.75|4.91|4.51|4.91|1672900
1461212|1235|IMMU|2013-12-31|4.67|4.69|4.38|4.6|2496200
1461213|1235|IMMU|2013-12-30|4.16|4.25|4.03|4.17|593200
1461214|1235|IMMU|2013-12-27|4.21|4.22|4.1|4.13|571700
1461215|1235|IMMU|2013-12-26|4.27|4.32|4.17|4.19|378200
1461216|1235|IMMU|2013-12-24|4.28|4.32|4.19|4.27|471300
1461217|1235|IMMU|2013-12-23|4.31|4.39|4.2|4.28|804800
1461218|1235|IMMU|2013-12-20|4.14|4.32|4.14|4.28|851500
1413704|1193|HBMD|2013-12-26|9.25|9.25|9.25|9.25|0
1413705|1193|HBMD|2013-12-24|9.25|9.25|9.25|9.25|100
1413706|1193|HBMD|2013-12-23|9.26|9.26|9.26|9.26|0
1413707|1193|HBMD|2013-12-20|9.26|9.26|9.26|9.26|0
1413708|1193|HBMD|2013-12-19|9.78|9.78|8.6|9.26|6200
1413709|1193|HBMD|2013-12-18|9.55|9.55|9.55|9.55|100
1413710|1193|HBMD|2013-12-17|9.5|10.1|9|9.6|11900
1413711|1193|HBMD|2013-12-16|9|9|9|9|0
1413712|1193|HBMD|2013-12-13|9|9|9|9|0
1413713|1193|HBMD|2013-12-12|9|9|9|9|0
1413714|1193|HBMD|2013-12-11|9|9|9|9|0
1413715|1193|HBMD|2013-12-10|9|9|9|9|0
1413716|1193|HBMD|2013-12-09|9|9|9|9|0
1413717|1193|HBMD|2013-12-06|9.45|9.45|8.51|9|700
1413718|1193|HBMD|2013-12-05|9.5|9.5|9.5|9.5|300
1413719|1193|HBMD|2013-12-04|9.5|9.5|9.5|9.5|300
1413720|1193|HBMD|2013-12-03|9.5|9.5|9.5|9.5|0
1413721|1193|HBMD|2013-12-02|8.75|9.5|8.51|9.5|15600
1437899|1215|ICGE|2014-01-17|18.45|18.49|18.1|18.27|155600
1437900|1215|ICGE|2014-01-16|17.85|18.5|17.85|18.42|250800
1437901|1215|ICGE|2014-01-15|17.73|18|17.61|17.85|109600
1437902|1215|ICGE|2014-01-14|17.46|17.76|17.03|17.63|112800
1437903|1215|ICGE|2014-01-13|17.57|17.76|17.12|17.4|170600
1437904|1215|ICGE|2014-01-10|18|18.09|17.55|17.68|129500
1437905|1215|ICGE|2014-01-09|18.34|18.34|17.95|18.01|163100
1437906|1215|ICGE|2014-01-08|17.69|18.24|17.62|18.22|232900
1437907|1215|ICGE|2014-01-07|17.71|18.01|17.61|17.66|125800
1437908|1215|ICGE|2014-01-06|17.95|18.14|17.53|17.6|202800
1437909|1215|ICGE|2014-01-03|18.4|18.58|17.83|17.92|126700
1437910|1215|ICGE|2014-01-02|18.49|18.67|18.14|18.39|143500
1437911|1215|ICGE|2013-12-31|17.91|18.68|17.89|18.63|262200
1437912|1215|ICGE|2013-12-30|17.81|18.04|17.64|17.84|104400
1437913|1215|ICGE|2013-12-27|18.18|18.18|17.78|17.85|94000
1437914|1215|ICGE|2013-12-26|18.27|18.27|18.03|18.1|95900
1437915|1215|ICGE|2013-12-24|18.33|18.38|18.18|18.2|56700
1437916|1215|ICGE|2013-12-23|18.53|18.53|18.28|18.35|67700
1437917|1215|ICGE|2013-12-20|18.15|18.81|17.95|18.52|395900
1437918|1215|ICGE|2013-12-19|17.83|18.29|17.77|18.07|327500
1437919|1215|ICGE|2013-12-18|17.76|17.85|17.28|17.83|100700
1437920|1215|ICGE|2013-12-17|17.76|17.82|17.58|17.69|81000
1437921|1215|ICGE|2013-12-16|17.97|18|17.66|17.76|120700
1437922|1215|ICGE|2013-12-13|17.65|18.19|17.64|17.83|168100
1437923|1215|ICGE|2013-12-12|17.67|17.79|17.58|17.66|171000
1437924|1215|ICGE|2013-12-11|17.65|17.71|17.48|17.7|225500
1437925|1215|ICGE|2013-12-10|18.03|18.1|17.58|17.64|323300
1437926|1215|ICGE|2013-12-09|17.79|18.28|17.79|18.06|855600
1437927|1215|ICGE|2013-12-06|17.28|18.01|17.23|17.72|559500
1437928|1215|ICGE|2013-12-05|16.76|17.34|16.6|17.18|378300
1437929|1215|ICGE|2013-12-04|16.67|16.89|16.54|16.81|186300
1437930|1215|ICGE|2013-12-03|16.6|16.78|16.54|16.71|120400
1437931|1215|ICGE|2013-12-02|17.14|17.17|16.6|16.67|89500
1426712|1205|HPAC|2014-01-17|9.9|10.58|9.82|10.4|233800
1426713|1205|HPAC|2014-01-16|10.36|10.44|10.35|10.39|705300
1426714|1205|HPAC|2014-01-15|10.4|10.52|10.33|10.33|163800
1426715|1205|HPAC|2014-01-14|10.42|10.53|10.36|10.4|154300
1426716|1205|HPAC|2014-01-13|10.43|10.6|10.33|10.33|50700
1426717|1205|HPAC|2014-01-10|10.7|10.7|10.7|10.7|0
1426718|1205|HPAC|2014-01-09|10.7|10.7|10.7|10.7|0
1426719|1205|HPAC|2014-01-08|10.7|10.7|10.7|10.7|0
1426720|1205|HPAC|2014-01-07|10.7|10.7|10.7|10.7|0
1426721|1205|HPAC|2014-01-06|10.7|10.7|10.7|10.7|0
1426722|1205|HPAC|2014-01-03|10.7|10.7|10.7|10.7|100
1426723|1205|HPAC|2014-01-02|10.6|10.6|10.6|10.6|0
1426724|1205|HPAC|2013-12-31|10.6|10.6|10.6|10.6|0
1426725|1205|HPAC|2013-12-30|10.6|10.6|10.6|10.6|0
1426726|1205|HPAC|2013-12-27|10.6|10.6|10.6|10.6|100
1426727|1205|HPAC|2013-12-26|10.3|10.3|10.3|10.3|0
1426728|1205|HPAC|2013-12-24|10.3|10.3|10.3|10.3|0
1426729|1205|HPAC|2013-12-23|10.3|10.3|10.3|10.3|0
1426730|1205|HPAC|2013-12-20|10.3|10.3|10.3|10.3|0
1426731|1205|HPAC|2013-12-19|10.3|10.3|10.3|10.3|0
1426732|1205|HPAC|2013-12-18|10.33|10.33|10.3|10.3|2500
1426733|1205|HPAC|2013-12-17|10.35|10.35|10.35|10.35|0
1426734|1205|HPAC|2013-12-16|10.35|10.35|10.35|10.35|0
1426735|1205|HPAC|2013-12-13|10.35|10.35|10.35|10.35|0
1426736|1205|HPAC|2013-12-12|10.35|10.35|10.35|10.35|0
1426737|1205|HPAC|2013-12-11|10.35|10.35|10.35|10.35|0
1426738|1205|HPAC|2013-12-10|10.35|10.35|10.35|10.35|0
1427081|1206|HYGS|2014-01-15|20.47|20.91|20.03|20.72|106900
1427082|1206|HYGS|2014-01-14|18.4|20.56|18.4|20.2|208800
1427083|1206|HYGS|2014-01-13|19.6|19.86|17.67|17.71|159700
1427084|1206|HYGS|2014-01-10|20|20.12|19.09|19.6|86800
1427085|1206|HYGS|2014-01-09|20.66|20.91|19.53|19.78|91400
1427086|1206|HYGS|2014-01-08|21.5|22|20.81|21.08|73300
1427087|1206|HYGS|2014-01-07|22|22.07|19.57|21.08|304400
1427088|1206|HYGS|2014-01-06|20.5|21.49|20.37|21.31|125000
1427089|1206|HYGS|2014-01-03|19.39|20.6|18.73|20.35|124700
1427090|1206|HYGS|2014-01-02|19.21|19.47|18.6|19.19|58700
1427091|1206|HYGS|2013-12-31|19.4|19.45|18.33|19.15|79000
1427092|1206|HYGS|2013-12-30|17.82|19.57|17.81|19.26|179100
1427093|1206|HYGS|2013-12-27|17.97|18.54|17.58|17.98|43400
1427094|1206|HYGS|2013-12-26|18.11|18.11|17.69|18.01|23500
1427095|1206|HYGS|2013-12-24|17.59|18|17.4|17.85|25600
1427096|1206|HYGS|2013-12-23|18.76|18.8|16.75|17.5|165900
1427097|1206|HYGS|2013-12-20|18.6|18.78|18.06|18.78|32600
1427098|1206|HYGS|2013-12-19|18.51|18.86|18.46|18.61|28600
1427099|1206|HYGS|2013-12-18|18.77|19.37|18|18.55|57700
1427100|1206|HYGS|2013-12-17|18.83|19|18.19|18.92|38900
1427101|1206|HYGS|2013-12-16|18.82|19.61|17.76|19.02|116000
1427102|1206|HYGS|2013-12-13|18.24|19.68|18.11|18.69|247400
1427103|1206|HYGS|2013-12-12|17.54|18.24|17.03|18.24|57400
1427104|1206|HYGS|2013-12-11|17.75|18.24|17.18|17.34|102300
1427105|1206|HYGS|2013-12-10|16.7|16.98|16.49|16.79|19200
1427106|1206|HYGS|2013-12-09|17.12|17.69|16.4|16.52|119800
1427107|1206|HYGS|2013-12-06|16.19|17.25|16.14|17.05|229000
1427108|1206|HYGS|2013-12-05|15.33|16.19|15.21|16.03|58900
1427109|1206|HYGS|2013-12-04|14.59|15.69|14.59|15.56|64400
1427110|1206|HYGS|2013-12-03|14.8|14.8|14.07|14.29|37900
1427111|1206|HYGS|2013-12-02|15.19|15.2|14.77|14.91|15100
1443161|1220|IDIX|2014-01-17|6.82|8.45|6.7|8.01|3999600
1443162|1220|IDIX|2014-01-16|6.99|7.06|6.52|6.84|1002300
1443163|1220|IDIX|2014-01-15|6.74|7.15|6.53|6.97|1521700
1443164|1220|IDIX|2014-01-14|6.46|6.71|6.27|6.69|994800
1443165|1220|IDIX|2014-01-13|6.9|6.98|6.36|6.45|967000
1443166|1220|IDIX|2014-01-10|7.08|7.38|6.31|6.54|1576400
1443167|1220|IDIX|2014-01-09|7.12|7.48|6.91|7.05|1266500
1443168|1220|IDIX|2014-01-08|6.69|7.42|6.6|7.09|1942600
1443169|1220|IDIX|2014-01-07|6.37|6.74|6.2|6.6|1329600
1443170|1220|IDIX|2014-01-06|6.99|6.99|6.21|6.33|1352400
1443171|1220|IDIX|2014-01-03|6.12|6.29|5.98|6.27|673000
1443172|1220|IDIX|2014-01-02|6|6.29|5.86|6.14|963300
1443173|1220|IDIX|2013-12-31|6.29|6.29|5.85|5.98|937600
1443174|1220|IDIX|2013-12-30|6.55|6.68|6.19|6.26|993500
1443175|1220|IDIX|2013-12-27|6.97|7|6.31|6.55|932200
1443176|1220|IDIX|2013-12-26|6.87|6.99|6.59|6.93|1190800
1443177|1220|IDIX|2013-12-24|5.82|7.45|5.76|6.82|2631700
1443178|1220|IDIX|2013-12-23|5.42|5.79|5.25|5.77|1042800
1443179|1220|IDIX|2013-12-20|4.96|5.44|4.9|5.39|2601100
1443180|1220|IDIX|2013-12-19|5.14|5.21|4.86|4.94|644500
1443181|1220|IDIX|2013-12-18|5.21|5.25|4.95|5.13|1025800
1443182|1220|IDIX|2013-12-17|4.44|5.37|4.44|5.24|2844700
1443183|1220|IDIX|2013-12-16|4.42|4.5|4.29|4.45|604300
1443184|1220|IDIX|2013-12-13|4.67|4.77|4.35|4.41|580800
1443185|1220|IDIX|2013-12-12|4.66|4.78|4.52|4.67|468700
1443186|1220|IDIX|2013-12-11|5.07|5.12|4.55|4.68|903900
1443187|1220|IDIX|2013-12-10|5.12|5.15|4.92|5.08|795600
1443188|1220|IDIX|2013-12-09|5.2|5.3|4.92|5.12|872400
1443189|1220|IDIX|2013-12-06|5.45|5.45|4.89|4.93|1002700
1443190|1220|IDIX|2013-12-05|5.39|5.5|5.31|5.39|756400
1443191|1220|IDIX|2013-12-04|5.32|5.45|5.21|5.39|700100
1443192|1220|IDIX|2013-12-03|5.38|5.48|5.25|5.36|899200
1443193|1220|IDIX|2013-12-02|5.38|5.42|5.06|5.4|798000
1440511|1217|ICON|2014-01-17|37.34|37.51|37.05|37.21|542200
1440512|1217|ICON|2014-01-16|37.72|37.96|37.26|37.39|510600
1440513|1217|ICON|2014-01-15|37.95|38.3|37.81|37.91|503300
1440514|1217|ICON|2014-01-14|38.01|38.46|37.76|37.9|631900
1440515|1217|ICON|2014-01-13|38.76|38.83|37.57|37.88|890600
1440516|1217|ICON|2014-01-10|38.83|39.1|38.38|38.93|747900
1440517|1217|ICON|2014-01-09|39.02|39.03|38.53|38.74|577100
1440518|1217|ICON|2014-01-08|38.94|39.13|38.46|38.98|849800
1440519|1217|ICON|2014-01-07|39.16|39.37|38.56|38.94|685800
1440520|1217|ICON|2014-01-06|39.46|39.71|39.13|39.13|476600
1440521|1217|ICON|2014-01-03|39.37|39.52|39.14|39.39|395300
1440522|1217|ICON|2014-01-02|39.63|39.76|38.98|39.34|408100
1440523|1217|ICON|2013-12-31|39.77|39.99|39.47|39.7|327200
1440524|1217|ICON|2013-12-30|39.54|40.12|39.21|39.88|217900
1426739|1205|HPAC|2013-12-09|10.35|10.35|10.35|10.35|0
1426740|1205|HPAC|2013-12-06|10.35|10.35|10.35|10.35|0
1426741|1205|HPAC|2013-12-05|10.35|10.35|10.35|10.35|0
1426742|1205|HPAC|2013-12-04|10.35|10.35|10.35|10.35|800
1426743|1205|HPAC|2013-12-03|10.4|10.4|10.4|10.4|0
1426744|1205|HPAC|2013-12-02|10.4|10.4|10.4|10.4|0
1447079|1223|IDXX|2014-01-17|112.22|113.72|111.94|113.58|324900
1447080|1223|IDXX|2014-01-16|112.01|112.75|111.37|112.51|288900
1447081|1223|IDXX|2014-01-15|109.99|112.56|109.99|112.11|409800
1447082|1223|IDXX|2014-01-14|108.88|110.58|108.01|110.01|234000
1447083|1223|IDXX|2014-01-13|108.52|109.5|107.75|108.38|204300
1447084|1223|IDXX|2014-01-10|109|109.99|108.23|109.05|232400
1447085|1223|IDXX|2014-01-09|108.35|109.09|107.47|108.98|164700
1447086|1223|IDXX|2014-01-08|107.96|108.9|107.15|108.31|250400
1447087|1223|IDXX|2014-01-07|105.67|107.9|105.05|107.86|252200
1447088|1223|IDXX|2014-01-06|106.6|106.93|105.01|105.32|347800
1447089|1223|IDXX|2014-01-03|105.59|106.56|105.06|106.29|291900
1447090|1223|IDXX|2014-01-02|105.99|107.47|104.64|105.03|427600
1447091|1223|IDXX|2013-12-31|107.18|107.18|105.56|106.37|369900
1447092|1223|IDXX|2013-12-30|106.56|106.95|105.6|106.69|189200
1447093|1223|IDXX|2013-12-27|106.02|107.06|105.71|106.77|205500
1447094|1223|IDXX|2013-12-26|106.16|106.51|105.66|105.72|205800
1447095|1223|IDXX|2013-12-24|105.19|106.44|104.2|106|87400
1447096|1223|IDXX|2013-12-23|105.75|105.75|104.27|105.34|211600
1447097|1223|IDXX|2013-12-20|103.82|106.14|103.82|105.21|1103400
1447098|1223|IDXX|2013-12-19|103.43|104.77|102.7|103.81|773200
1447099|1223|IDXX|2013-12-18|104.74|105.31|103.54|104|591900
1447100|1223|IDXX|2013-12-17|103.66|104.69|103.06|104.34|1348700
1447101|1223|IDXX|2013-12-16|102.92|104.79|102.69|103.43|1025400
1447102|1223|IDXX|2013-12-13|101.41|102.77|101.41|102.27|376000
1447103|1223|IDXX|2013-12-12|102.31|103.23|101.33|101.59|469100
1447104|1223|IDXX|2013-12-11|103.75|103.94|101.96|102.15|380300
1447105|1223|IDXX|2013-12-10|103.89|104.5|103.02|103.5|354800
1447106|1223|IDXX|2013-12-09|104|105.64|103.02|104.12|281300
1447107|1223|IDXX|2013-12-06|104.67|105.42|103.75|104|239200
1447108|1223|IDXX|2013-12-05|104.27|104.88|103.26|104|153200
1447109|1223|IDXX|2013-12-04|104.32|105.22|103.45|104.38|162300
1447110|1223|IDXX|2013-12-03|104.57|105.32|104.41|104.96|167100
1447111|1223|IDXX|2013-12-02|103.96|105.48|103.11|105.02|733300
1471280|1243|IBTX|2014-01-17|49.75|50.75|49.4|49.95|22300
1471281|1243|IBTX|2014-01-16|49.18|49.9|48.91|49.7|23400
1471282|1243|IBTX|2014-01-15|49.3|49.79|49.03|49.49|44700
1471283|1243|IBTX|2014-01-14|49.5|49.5|49.14|49.49|73800
1471284|1243|IBTX|2014-01-13|49.27|49.5|49.26|49.5|20700
1471285|1243|IBTX|2014-01-10|49.8|49.8|49|49.46|17800
1471286|1243|IBTX|2014-01-09|49.55|49.75|49.25|49.59|13400
1471287|1243|IBTX|2014-01-08|49.56|49.58|48.56|49.57|10100
1471288|1243|IBTX|2014-01-07|49.7|49.76|48.99|49.47|17400
1471289|1243|IBTX|2014-01-06|49|49.95|49|49.64|57600
1471290|1243|IBTX|2014-01-03|49.4|49.8|48.54|49.28|31000
1471291|1243|IBTX|2014-01-02|50.2|53.33|48.78|49.55|54500
1471292|1243|IBTX|2013-12-31|49.68|49.9|49.44|49.66|17100
1471293|1243|IBTX|2013-12-30|49.97|49.97|49.63|49.63|19600
1471294|1243|IBTX|2013-12-27|49|50.58|48.11|49.73|55000
1471295|1243|IBTX|2013-12-26|45.65|48.99|45.62|48.84|31800
1471296|1243|IBTX|2013-12-24|46.88|47.99|45.14|47.77|11700
1471297|1243|IBTX|2013-12-23|45.48|47.29|45.25|47.22|22600
1471298|1243|IBTX|2013-12-20|45.49|45.5|45.25|45.43|46000
1471299|1243|IBTX|2013-12-19|45.5|45.5|44.77|45.25|25100
1471300|1243|IBTX|2013-12-18|45.5|45.5|44.97|45.23|10500
1471301|1243|IBTX|2013-12-17|45.5|45.5|45.14|45.48|11200
1471302|1243|IBTX|2013-12-16|45.5|45.5|44.8|45.49|10500
1471303|1243|IBTX|2013-12-13|45.35|45.35|45.35|45.35|0
1471304|1243|IBTX|2013-12-12|45.55|45.7|45.51|45.65|8500
1471305|1243|IBTX|2013-12-11|45.79|46.31|45.51|45.69|13000
1471306|1243|IBTX|2013-12-10|45.65|46.08|45.21|45.94|19600
1471307|1243|IBTX|2013-12-09|45.51|46.53|45.51|45.78|7800
1471308|1243|IBTX|2013-12-06|45.77|46.71|45.6|46.03|8200
1471309|1243|IBTX|2013-12-05|46.97|46.97|45.08|45.34|24700
1471310|1243|IBTX|2013-12-04|45.35|46.88|45.35|46.46|6500
1471311|1243|IBTX|2013-12-03|46.15|47.72|45.15|45.5|14400
1471312|1243|IBTX|2013-12-02|47|47.67|46.02|46.02|23100
1495303|1265|INSY|2014-01-17|50.78|54.3|50.32|53.81|337700
1495304|1265|INSY|2014-01-16|47.57|51.24|47.57|50.19|222800
1495305|1265|INSY|2014-01-15|47.82|48.5|47.06|48|170700
1495306|1265|INSY|2014-01-14|45.27|47.24|44.24|47.03|195900
1495307|1265|INSY|2014-01-13|43|46.5|43|44.81|321700
1495308|1265|INSY|2014-01-10|40.49|43.41|40.01|43.25|167700
1461219|1235|IMMU|2013-12-19|4.04|4.27|4.04|4.14|452600
1461220|1235|IMMU|2013-12-18|4.07|4.17|4|4.16|455900
1461221|1235|IMMU|2013-12-17|4.07|4.1|3.97|4.08|351300
1461222|1235|IMMU|2013-12-16|3.96|4.16|3.95|4.07|517000
1461223|1235|IMMU|2013-12-13|3.98|3.98|3.83|3.94|382300
1461224|1235|IMMU|2013-12-12|3.86|4.07|3.76|3.97|770800
1461225|1235|IMMU|2013-12-11|4.18|4.18|3.82|3.86|1035200
1461226|1235|IMMU|2013-12-10|4.4|4.44|4.1|4.14|942600
1461227|1235|IMMU|2013-12-09|4.54|4.6|4.27|4.4|962000
1461228|1235|IMMU|2013-12-06|4.55|4.7|4.47|4.52|629700
1461229|1235|IMMU|2013-12-05|4.71|4.71|4.41|4.49|797000
1461230|1235|IMMU|2013-12-04|4.65|4.88|4.5|4.71|2169600
1461231|1235|IMMU|2013-12-03|4.24|4.57|4.11|4.42|1796600
1461232|1235|IMMU|2013-12-02|4.32|4.32|4.11|4.23|577200
1459894|1234|IMGN|2014-01-17|16.51|16.72|16|16.14|1688200
1459895|1234|IMGN|2014-01-16|16.21|16.68|16.12|16.59|1247200
1459896|1234|IMGN|2014-01-15|15.94|16.14|15.62|16.1|723700
1459897|1234|IMGN|2014-01-14|14.75|16.03|14.73|15.95|1190300
1459898|1234|IMGN|2014-01-13|15.17|15.4|14.52|14.65|941500
1459899|1234|IMGN|2014-01-10|14.92|15.2|14.61|15.19|730300
1459900|1234|IMGN|2014-01-09|14.86|15.29|14.72|14.86|862400
1459901|1234|IMGN|2014-01-08|14.54|14.83|14.43|14.81|594000
1459902|1234|IMGN|2014-01-07|14.71|14.94|14.5|14.52|624800
1459903|1234|IMGN|2014-01-06|14.69|14.74|14.46|14.6|475400
1459904|1234|IMGN|2014-01-03|15.02|15.04|14.59|14.62|563200
1459905|1234|IMGN|2014-01-02|14.67|15.02|14.43|14.98|694100
1459906|1234|IMGN|2013-12-31|14.98|15.05|14.66|14.67|573700
1459907|1234|IMGN|2013-12-30|15.4|15.66|15|15.08|547700
1459908|1234|IMGN|2013-12-27|15.23|15.46|15.06|15.37|501400
1459909|1234|IMGN|2013-12-26|14.93|15.32|14.93|15.24|424400
1459910|1234|IMGN|2013-12-24|14.73|15.11|14.51|14.81|590600
1459911|1234|IMGN|2013-12-23|15.38|15.6|14.65|14.75|830600
1459912|1234|IMGN|2013-12-20|14.48|15.3|14.45|15.23|1336400
1459913|1234|IMGN|2013-12-19|14.91|15.11|14.39|14.4|826400
1459914|1234|IMGN|2013-12-18|14.98|15.47|14.55|15|942300
1459915|1234|IMGN|2013-12-17|14.58|15.28|14.38|14.96|899200
1459916|1234|IMGN|2013-12-16|14.4|14.82|14.29|14.56|463400
1459917|1234|IMGN|2013-12-13|14.17|14.42|13.73|14.36|475500
1459918|1234|IMGN|2013-12-12|14.11|14.47|14|14.13|542100
1459919|1234|IMGN|2013-12-11|15.12|15.12|14.01|14.13|743700
1459920|1234|IMGN|2013-12-10|14.98|15.35|14.86|14.97|673200
1459921|1234|IMGN|2013-12-09|15.18|15.24|14.82|14.97|433000
1459922|1234|IMGN|2013-12-06|15.18|15.18|14.69|14.97|548200
1459923|1234|IMGN|2013-12-05|14.61|15.14|14.44|15.01|635000
1459924|1234|IMGN|2013-12-04|14.71|14.81|13.76|14.62|688600
1459925|1234|IMGN|2013-12-03|14.73|14.9|14.53|14.84|1327300
1459926|1234|IMGN|2013-12-02|14.69|15.03|14.61|14.8|879700
1454670|1230|ILMN|2014-01-17|135.36|141|134|136.34|7204100
1454671|1230|ILMN|2014-01-16|126.94|127|123.75|125.26|2874700
1454672|1230|ILMN|2014-01-15|121.78|123.14|120.15|121.12|2382900
1454673|1230|ILMN|2014-01-14|114.67|122.35|113.5|121.51|4173500
1454674|1230|ILMN|2014-01-13|117.04|117.04|113.15|113.93|1625800
1454675|1230|ILMN|2014-01-10|116.13|117.5|114.16|116.67|1429900
1454676|1230|ILMN|2014-01-09|115.05|115.75|114.26|114.8|1472800
1454677|1230|ILMN|2014-01-08|112.86|114.12|112.18|113.97|1418400
1454678|1230|ILMN|2014-01-07|109.72|112.76|109.31|112.51|1020500
1454679|1230|ILMN|2014-01-06|109.19|110.17|107.44|108.87|1185800
1454680|1230|ILMN|2014-01-03|109.13|109.87|106.79|108.61|1088200
1454681|1230|ILMN|2014-01-02|110.48|110.6|108.91|110.34|654500
1454682|1230|ILMN|2013-12-31|110.67|110.99|109.63|110.59|520000
1454683|1230|ILMN|2013-12-30|110.37|115|108.99|110.2|587000
1454684|1230|ILMN|2013-12-27|109.69|110.54|108.38|110.38|613600
1454685|1230|ILMN|2013-12-26|108.36|109.42|107.52|108.66|654800
1454686|1230|ILMN|2013-12-24|107.17|108.13|105.96|108.12|441100
1454687|1230|ILMN|2013-12-23|105.26|109.88|105.26|107.38|1211700
1454688|1230|ILMN|2013-12-20|103.93|106.21|102.3|104.92|5962200
1454689|1230|ILMN|2013-12-19|105.41|105.51|103|103.51|922700
1454690|1230|ILMN|2013-12-18|103.44|104.81|102.16|104.62|1192200
1454691|1230|ILMN|2013-12-17|102.68|103.73|101.26|102|1254100
1454692|1230|ILMN|2013-12-16|102.7|104.26|102.31|102.6|909300
1454693|1230|ILMN|2013-12-13|101.1|102.57|100.96|102.43|1010000
1454694|1230|ILMN|2013-12-12|99.38|101.42|99.05|101|1462600
1454695|1230|ILMN|2013-12-11|99.85|102.67|99.05|99.26|1065500
1454696|1230|ILMN|2013-12-10|100.73|101.38|98.51|99.97|1037700
1454697|1230|ILMN|2013-12-09|99.91|101.8|99.27|101.33|1047100
1454698|1230|ILMN|2013-12-06|98.25|99.27|97.65|99.25|1137400
1454699|1230|ILMN|2013-12-05|97.4|98.77|96.73|97.65|896200
1454700|1230|ILMN|2013-12-04|96.77|98.58|96.51|98.07|1157900
1495309|1265|INSY|2014-01-09|40.21|41.12|40.01|40.63|98800
1495310|1265|INSY|2014-01-08|39.02|40.19|39.02|40.01|127700
1495311|1265|INSY|2014-01-07|39.96|40.05|38.64|39.27|113000
1495312|1265|INSY|2014-01-06|38.83|40.03|38.83|39.73|153700
1495313|1265|INSY|2014-01-03|40.04|40.04|38.54|38.8|86400
1495314|1265|INSY|2014-01-02|38.61|40.24|38.5|39.98|220100
1495315|1265|INSY|2013-12-31|40.04|40.38|38.52|38.71|383200
1495316|1265|INSY|2013-12-30|40.47|40.95|40|40.51|154800
1495317|1265|INSY|2013-12-27|40.13|40.72|39.6|39.83|107000
1495318|1265|INSY|2013-12-26|39.95|40.74|39.61|40|61500
1495319|1265|INSY|2013-12-24|41.6|41.6|39.41|39.81|51800
1495320|1265|INSY|2013-12-23|39.64|41.75|39.57|41.52|123700
1495321|1265|INSY|2013-12-20|38.4|39.7|38.1|39.11|609300
1495322|1265|INSY|2013-12-19|39.74|40.79|38.02|38.5|136500
1495323|1265|INSY|2013-12-18|38.78|40.5|38.1|40.12|237000
1495324|1265|INSY|2013-12-17|39.84|40.45|38.74|39.37|250900
1495325|1265|INSY|2013-12-16|38.1|40.86|37.42|40.3|421900
1495326|1265|INSY|2013-12-13|35|39.25|33.07|38.06|1703400
1495327|1265|INSY|2013-12-12|45.87|45.87|44.27|45.11|268600
1495328|1265|INSY|2013-12-11|46.98|47.59|46.21|46.49|354200
1495329|1265|INSY|2013-12-10|48.35|49.85|46.21|46.78|387300
1495330|1265|INSY|2013-12-09|47.4|49.9|46.2|48.82|350800
1495331|1265|INSY|2013-12-06|45.69|48|45.5|47.24|396400
1495332|1265|INSY|2013-12-05|45|46|44.03|45.32|248100
1495333|1265|INSY|2013-12-04|43.13|45.49|43.13|44.97|237800
1495334|1265|INSY|2013-12-03|45.45|45.45|41.96|43.63|363100
1495335|1265|INSY|2013-12-02|44.25|45.76|43.17|45.44|264000
1482243|1255|INWK|2014-01-17|7.3|7.32|7.16|7.18|601000
1482244|1255|INWK|2014-01-16|7.47|7.61|7.34|7.35|600900
1482245|1255|INWK|2014-01-15|7.39|7.61|7.26|7.48|488900
1482246|1255|INWK|2014-01-14|7.4|7.47|7.3|7.4|571800
1482247|1255|INWK|2014-01-13|7.25|7.43|7.15|7.39|673400
1482248|1255|INWK|2014-01-10|7.53|7.58|7.29|7.3|655200
1482249|1255|INWK|2014-01-09|7.75|7.75|7.25|7.51|812300
1482250|1255|INWK|2014-01-08|7.79|7.84|7.43|7.7|766600
1482251|1255|INWK|2014-01-07|7.92|7.92|7.74|7.82|432700
1482252|1255|INWK|2014-01-06|7.92|7.93|7.75|7.9|445600
1482253|1255|INWK|2014-01-03|7.84|8|7.75|7.91|380100
1482254|1255|INWK|2014-01-02|7.73|7.86|7.55|7.84|366700
1482255|1255|INWK|2013-12-31|7.77|7.88|7.75|7.79|517100
1482256|1255|INWK|2013-12-30|7.75|7.83|7.59|7.78|386200
1482257|1255|INWK|2013-12-27|7.6|7.8|7.53|7.73|263400
1482258|1255|INWK|2013-12-26|7.89|7.99|7.56|7.59|375900
1482259|1255|INWK|2013-12-24|7.96|8.1|7.67|7.87|165600
1482260|1255|INWK|2013-12-23|8.13|8.13|7.72|7.99|628000
1482261|1255|INWK|2013-12-20|7.16|7.72|7.12|7.71|915600
1482262|1255|INWK|2013-12-19|7.17|7.36|7.13|7.16|533100
1482263|1255|INWK|2013-12-18|7.33|7.33|7.07|7.2|385600
1482264|1255|INWK|2013-12-17|7.28|7.39|7.2|7.3|290400
1482265|1255|INWK|2013-12-16|7.28|7.49|7.21|7.27|472300
1482266|1255|INWK|2013-12-13|7.1|7.32|7.07|7.27|418000
1482267|1255|INWK|2013-12-12|6.94|7.12|6.84|7.05|412200
1482268|1255|INWK|2013-12-11|6.9|6.99|6.85|6.92|488000
1482269|1255|INWK|2013-12-10|6.94|7.07|6.89|6.9|625800
1482270|1255|INWK|2013-12-09|6.77|7.04|6.74|6.94|424700
1482271|1255|INWK|2013-12-06|6.86|6.86|6.67|6.71|259300
1482272|1255|INWK|2013-12-05|6.79|6.88|6.75|6.78|278100
1482273|1255|INWK|2013-12-04|6.55|6.76|6.55|6.67|332600
1482274|1255|INWK|2013-12-03|6.45|6.64|6.42|6.56|558500
1482275|1255|INWK|2013-12-02|6.84|6.88|6.45|6.48|506900
1505507|1273|IPAR|2014-01-17|33.54|33.87|32.45|33.11|160600
1505508|1273|IPAR|2014-01-16|33.84|33.92|33.17|33.62|108300
1505509|1273|IPAR|2014-01-15|34.1|34.38|33.79|33.97|56000
1505510|1273|IPAR|2014-01-14|33.75|34.13|33.08|34.08|108100
1505511|1273|IPAR|2014-01-13|34.3|34.48|33.32|33.68|91400
1505512|1273|IPAR|2014-01-10|34.76|35.39|34.15|34.31|122500
1505513|1273|IPAR|2014-01-09|34.56|34.81|33.19|34.65|84400
1505514|1273|IPAR|2014-01-08|33.73|34.31|33.66|34.3|111900
1505515|1273|IPAR|2014-01-07|33.22|34.19|32.71|33.86|168800
1505516|1273|IPAR|2014-01-06|34.22|34.43|33.24|33.34|198400
1505517|1273|IPAR|2014-01-03|34.84|34.93|33.95|34.12|118600
1505518|1273|IPAR|2014-01-02|35.53|35.69|34.08|34.57|111500
1505519|1273|IPAR|2013-12-31|35.98|36.01|35.49|35.81|88000
1505520|1273|IPAR|2013-12-30|35.66|36.38|35.45|35.92|70400
1505521|1273|IPAR|2013-12-27|36.39|36.74|35.38|35.67|101900
1505522|1273|IPAR|2013-12-26|36.08|36.36|35.69|36.33|92400
1505523|1273|IPAR|2013-12-24|35.67|36.11|35.66|35.76|35900
1505524|1273|IPAR|2013-12-23|34.99|35.69|34.91|35.61|129500
1484868|1257|IPHS|2013-12-30|48.87|49.12|47.73|48.22|132900
1484869|1257|IPHS|2013-12-27|49.58|49.58|48.79|48.93|141500
1484870|1257|IPHS|2013-12-26|49.83|49.94|49.29|49.35|58600
1484871|1257|IPHS|2013-12-24|49.21|49.84|49.01|49.74|57500
1484872|1257|IPHS|2013-12-23|48.3|49.27|48.2|49.07|118600
1484873|1257|IPHS|2013-12-20|47.31|48.11|47.11|48|290600
1484874|1257|IPHS|2013-12-19|47.8|47.87|47.26|47.31|107200
1484875|1257|IPHS|2013-12-18|46.89|47.9|46.65|47.71|106900
1484876|1257|IPHS|2013-12-17|46.76|47|46.23|46.89|177700
1484877|1257|IPHS|2013-12-16|47.17|47.17|46.61|46.93|344800
1484878|1257|IPHS|2013-12-13|45.98|46.27|45.73|46|241200
1484879|1257|IPHS|2013-12-12|46.18|46.24|45.55|46.05|154400
1484880|1257|IPHS|2013-12-11|46.96|46.96|46.14|46.25|159900
1484881|1257|IPHS|2013-12-10|47.37|47.85|46.68|46.84|125600
1484882|1257|IPHS|2013-12-09|46.83|47.55|46.5|47.48|203600
1484883|1257|IPHS|2013-12-06|47.29|47.66|46.79|46.93|131600
1484884|1257|IPHS|2013-12-05|46.75|47.17|46.35|47|92500
1484885|1257|IPHS|2013-12-04|46.94|47.24|46.71|46.77|122500
1484886|1257|IPHS|2013-12-03|47.25|47.29|46.82|47.14|181100
1484887|1257|IPHS|2013-12-02|47.75|48.11|46.87|47.27|156700
1508119|1275|ININ|2014-01-17|69.42|71.7|69.42|70.49|130900
1508120|1275|ININ|2014-01-16|68|70.46|67.94|69.7|104000
1508121|1275|ININ|2014-01-15|67|68.4|66.97|68.17|86500
1508122|1275|ININ|2014-01-14|66.25|66.93|65.94|66.93|78700
1508123|1275|ININ|2014-01-13|65.93|66.81|65.56|66.12|135800
1508124|1275|ININ|2014-01-10|66.52|66.97|66.1|66.39|168200
1508125|1275|ININ|2014-01-09|66.19|66.71|65.98|66.49|148700
1508126|1275|ININ|2014-01-08|66.27|66.72|65.7|66.12|146200
1508127|1275|ININ|2014-01-07|65.92|66.72|65.51|66.18|122700
1508128|1275|ININ|2014-01-06|66.68|66.7|65.5|65.86|111900
1508129|1275|ININ|2014-01-03|66.42|67.06|65.24|66.64|77800
1508130|1275|ININ|2014-01-02|66.94|66.94|65.19|66.43|63000
1508131|1275|ININ|2013-12-31|67.6|67.98|67|67.36|87800
1508132|1275|ININ|2013-12-30|67.58|68.13|67.27|67.69|31700
1508133|1275|ININ|2013-12-27|67.89|68.97|66.61|67.71|34000
1508134|1275|ININ|2013-12-26|66.95|68.13|66.8|67.67|116800
1508135|1275|ININ|2013-12-24|67.18|67.3|65.22|66.91|45100
1508136|1275|ININ|2013-12-23|65.9|67.26|65.77|66.69|77800
1508137|1275|ININ|2013-12-20|65.34|66.51|65.08|65.56|177700
1508138|1275|ININ|2013-12-19|65.49|66.74|64.94|65.41|77900
1508139|1275|ININ|2013-12-18|65.79|66.34|63.61|65.7|80700
1508140|1275|ININ|2013-12-17|64.2|66.01|64.2|65.5|129500
1508141|1275|ININ|2013-12-16|63.26|65.36|63.26|64.02|97400
1508142|1275|ININ|2013-12-13|62.22|64.25|62.06|63.22|59000
1508143|1275|ININ|2013-12-12|62.26|62.83|61.9|62.25|164700
1508144|1275|ININ|2013-12-11|62.96|63.29|62|62.18|82700
1508145|1275|ININ|2013-12-10|63.21|63.64|62.55|62.79|79800
1508146|1275|ININ|2013-12-09|64.07|64.36|63.07|63.48|68300
1508147|1275|ININ|2013-12-06|64.35|64.35|63.5|63.82|63100
1508148|1275|ININ|2013-12-05|63.87|64.45|63.42|63.54|35100
1508149|1275|ININ|2013-12-04|63.39|64.73|62.64|64.02|66700
1508150|1275|ININ|2013-12-03|62.98|65.3|62.98|63.72|228000
1508151|1275|ININ|2013-12-02|64.82|65.2|63.2|63.28|87400
1470282|1242|IBCP|2014-01-17|14|14.08|13.31|13.74|359400
1470283|1242|IBCP|2014-01-16|14.04|14.05|14|14.02|34600
1470284|1242|IBCP|2014-01-15|14.04|14.15|13.92|14.03|233600
1470285|1242|IBCP|2014-01-14|14.11|14.11|13.8|13.99|36000
1470286|1242|IBCP|2014-01-13|14.23|14.25|13.96|14.08|167800
1470287|1242|IBCP|2014-01-10|13.88|14.21|13.74|14.13|193400
1470288|1242|IBCP|2014-01-09|13.51|13.88|13.51|13.7|167100
1470289|1242|IBCP|2014-01-08|13.2|13.63|12.97|13.54|270400
1470290|1242|IBCP|2014-01-07|12.95|13.35|12.68|13.2|231200
1470291|1242|IBCP|2014-01-06|12.62|12.94|12.55|12.74|207100
1470292|1242|IBCP|2014-01-03|12.19|12.6|12.1|12.58|94800
1470293|1242|IBCP|2014-01-02|12.01|12.25|11.78|12.2|182200
1470294|1242|IBCP|2013-12-31|12.01|12.15|11.93|12|126300
1470295|1242|IBCP|2013-12-30|12.2|12.2|11.76|11.94|57100
1470296|1242|IBCP|2013-12-27|12.2|12.2|12.13|12.18|53400
1470297|1242|IBCP|2013-12-26|12.13|12.24|12.09|12.2|105600
1470298|1242|IBCP|2013-12-24|11.77|12.3|11.71|12.06|75800
1470299|1242|IBCP|2013-12-23|11.49|11.81|11.42|11.75|100000
1470300|1242|IBCP|2013-12-20|11.6|11.6|11.39|11.5|210200
1470301|1242|IBCP|2013-12-19|11.49|11.71|11.47|11.58|67700
1470302|1242|IBCP|2013-12-18|11.35|11.66|11.3|11.56|119800
1470303|1242|IBCP|2013-12-17|11.35|11.4|11.32|11.33|52400
1470304|1242|IBCP|2013-12-16|11.1|11.44|11.01|11.4|208800
1470305|1242|IBCP|2013-12-13|11.15|11.2|11.06|11.1|78600
1470306|1242|IBCP|2013-12-12|11.16|11.43|11.03|11.17|91600
1440525|1217|ICON|2013-12-27|40.05|40.09|39.23|39.57|257200
1440526|1217|ICON|2013-12-26|39.84|40.13|39.71|39.89|270700
1440527|1217|ICON|2013-12-24|39.58|40.01|39.38|39.73|121600
1440528|1217|ICON|2013-12-23|39.47|39.58|39.04|39.52|401000
1440529|1217|ICON|2013-12-20|39.28|39.53|38.93|39.3|1466700
1440530|1217|ICON|2013-12-19|39.31|39.5|38.86|39.13|442500
1440531|1217|ICON|2013-12-18|39.03|39.5|38.52|39.47|487100
1440532|1217|ICON|2013-12-17|39.46|39.46|38.77|38.85|369400
1440533|1217|ICON|2013-12-16|39.37|39.74|39.17|39.43|597600
1440534|1217|ICON|2013-12-13|38.91|39.5|38.78|38.96|821700
1440535|1217|ICON|2013-12-12|38.71|39.03|38.43|38.74|408700
1440536|1217|ICON|2013-12-11|39.36|39.46|38.61|38.73|420200
1440537|1217|ICON|2013-12-10|39.5|39.88|38.94|39.35|927100
1440538|1217|ICON|2013-12-09|39.53|39.88|39.41|39.53|347700
1440539|1217|ICON|2013-12-06|40.1|40.21|39.39|39.46|519400
1440540|1217|ICON|2013-12-05|39.27|39.79|39.04|39.79|270300
1440541|1217|ICON|2013-12-04|39.64|40.03|39.33|39.38|589400
1440542|1217|ICON|2013-12-03|40.03|40.29|39.52|39.92|548700
1440543|1217|ICON|2013-12-02|39.79|40.78|39.7|40.13|792100
1475713|1250|IPCC|2014-01-17|72.35|74.04|72.35|73.75|41900
1475714|1250|IPCC|2014-01-16|71.75|72.7|70.88|72.23|24400
1475715|1250|IPCC|2014-01-15|70.91|71.67|70.91|71.66|23100
1475716|1250|IPCC|2014-01-14|70.23|71.21|70.1|71.02|60600
1475717|1250|IPCC|2014-01-13|69.62|70.54|69.3|69.73|36000
1475718|1250|IPCC|2014-01-10|70.26|70.26|69.13|69.61|30200
1475719|1250|IPCC|2014-01-09|69.97|70.16|69.33|70.05|31500
1475720|1250|IPCC|2014-01-08|69.48|69.97|68.71|69.54|33200
1475721|1250|IPCC|2014-01-07|69.84|70.62|69.61|70.23|13300
1475722|1250|IPCC|2014-01-06|71.3|71.3|68.85|69.41|31800
1475723|1250|IPCC|2014-01-03|70.42|71.5|69.68|70.79|68400
1475724|1250|IPCC|2014-01-02|71.04|71.87|69.7|70.16|26800
1475725|1250|IPCC|2013-12-31|71.85|72.51|71.36|71.75|35900
1475726|1250|IPCC|2013-12-30|72|72|71.37|71.7|32000
1475727|1250|IPCC|2013-12-27|68.66|72.7|68.13|72.14|101600
1475728|1250|IPCC|2013-12-26|69.36|69.36|67.41|68.28|29300
1475729|1250|IPCC|2013-12-24|67.43|70.17|67.43|68.87|32700
1475730|1250|IPCC|2013-12-23|69.28|69.28|68.23|68.66|26800
1475731|1250|IPCC|2013-12-20|66.15|69.55|66.14|69.21|100900
1475732|1250|IPCC|2013-12-19|66.42|66.67|65.45|66.03|12200
1475733|1250|IPCC|2013-12-18|66.39|67.19|65.7|67.18|21500
1475734|1250|IPCC|2013-12-17|65.5|66.27|65.5|66.11|14400
1475735|1250|IPCC|2013-12-16|66.65|66.73|65.69|66.18|40400
1475736|1250|IPCC|2013-12-13|65.92|67.21|65.35|66.33|22700
1475737|1250|IPCC|2013-12-12|65.37|66.59|65.28|65.94|33400
1475738|1250|IPCC|2013-12-11|67.04|67.06|65.61|65.61|25800
1475739|1250|IPCC|2013-12-10|69.03|69.3|67.49|67.93|31400
1475740|1250|IPCC|2013-12-09|68.64|69.32|68.01|68.85|16800
1475741|1250|IPCC|2013-12-06|69.61|69.73|68.6|68.77|34300
1475742|1250|IPCC|2013-12-05|68.95|70.65|68.39|68.88|15900
1475743|1250|IPCC|2013-12-04|69.13|69.94|67.17|68.81|16500
1475744|1250|IPCC|2013-12-03|69.69|70.56|69.25|69.82|14500
1475745|1250|IPCC|2013-12-02|71.55|71.55|69.43|69.97|13100
1472787|1245|INFN|2014-01-17|8.84|8.9|8.49|8.53|2669700
1472788|1245|INFN|2014-01-16|9.15|9.21|8.72|8.83|3111000
1472789|1245|INFN|2014-01-15|9.05|9.29|9.01|9.13|1436400
1472790|1245|INFN|2014-01-14|9.07|9.26|8.93|9.04|2904200
1472791|1245|INFN|2014-01-13|9.22|9.38|8.96|9.02|2587500
1472792|1245|INFN|2014-01-10|9.54|9.56|9.06|9.28|2089000
1472793|1245|INFN|2014-01-09|10.06|10.14|9.48|9.51|2499100
1472794|1245|INFN|2014-01-08|9.88|10.14|9.85|9.99|1585300
1472795|1245|INFN|2014-01-07|9.83|9.94|9.77|9.89|1089900
1472796|1245|INFN|2014-01-06|9.9|9.94|9.77|9.79|1114300
1472797|1245|INFN|2014-01-03|9.82|9.95|9.74|9.88|706000
1472798|1245|INFN|2014-01-02|9.77|9.97|9.63|9.81|1221900
1472799|1245|INFN|2013-12-31|9.79|9.82|9.65|9.78|1017500
1472800|1245|INFN|2013-12-30|9.81|9.94|9.72|9.73|1751700
1472801|1245|INFN|2013-12-27|9.77|9.88|9.7|9.79|591800
1472802|1245|INFN|2013-12-26|9.79|9.97|9.66|9.71|1282000
1472803|1245|INFN|2013-12-24|9.6|9.82|9.6|9.75|887000
1472804|1245|INFN|2013-12-23|9.3|9.73|9.25|9.58|2259700
1472805|1245|INFN|2013-12-20|9.24|9.45|9.1|9.23|4919300
1472806|1245|INFN|2013-12-19|9.29|9.29|9.01|9.05|699600
1472807|1245|INFN|2013-12-18|9.34|9.49|9|9.3|863700
1472808|1245|INFN|2013-12-17|9.22|9.39|9.12|9.3|549400
1472809|1245|INFN|2013-12-16|9.12|9.32|9|9.2|1408500
1472810|1245|INFN|2013-12-13|8.92|9.15|8.92|9.06|1032400
1472811|1245|INFN|2013-12-12|8.95|9|8.83|8.89|640900
1472812|1245|INFN|2013-12-11|9.11|9.13|8.9|8.97|851300
1505525|1273|IPAR|2013-12-20|34.41|35.4|34.41|35.01|243500
1505526|1273|IPAR|2013-12-19|34.81|35.09|34.15|34.24|76000
1505527|1273|IPAR|2013-12-18|34.52|35.28|34.21|34.97|81400
1505528|1273|IPAR|2013-12-17|34.74|34.78|33.56|34.46|145900
1505529|1273|IPAR|2013-12-16|34.94|35.1|34.59|34.75|57300
1505530|1273|IPAR|2013-12-13|34.83|35.08|34.35|34.84|89600
1505531|1273|IPAR|2013-12-12|34.48|35.35|34.48|34.73|75500
1505532|1273|IPAR|2013-12-11|35.71|35.71|34.37|34.55|220500
1505533|1273|IPAR|2013-12-10|35.75|35.77|35.3|35.52|76900
1505534|1273|IPAR|2013-12-09|35.75|35.91|34.06|35.77|60100
1505535|1273|IPAR|2013-12-06|35.62|36.51|35.21|35.82|128700
1505536|1273|IPAR|2013-12-05|35.91|35.91|34.51|35.19|81600
1505537|1273|IPAR|2013-12-04|36.07|36.43|35.75|35.76|99800
1505538|1273|IPAR|2013-12-03|36.57|37|34.97|36.16|257900
1505539|1273|IPAR|2013-12-02|36.5|37.37|35.92|36.69|91100
1526214|1292|ISIL|2014-01-17|11.44|11.7|11.42|11.62|1178900
1526215|1292|ISIL|2014-01-16|11.6|11.7|11.48|11.49|611700
1526216|1292|ISIL|2014-01-15|11.39|11.74|11.35|11.65|916300
1526217|1292|ISIL|2014-01-14|11.07|11.33|11.02|11.3|856400
1526218|1292|ISIL|2014-01-13|10.97|11.09|10.89|10.99|939400
1526219|1292|ISIL|2014-01-10|10.8|11.01|10.74|11|1283900
1526220|1292|ISIL|2014-01-09|11.02|11.19|10.77|10.8|683300
1526221|1292|ISIL|2014-01-08|11.15|11.18|10.89|10.95|723000
1526222|1292|ISIL|2014-01-07|11.18|11.2|11.02|11.16|703300
1526223|1292|ISIL|2014-01-06|11.16|11.26|10.99|11.15|745700
1526224|1292|ISIL|2014-01-03|11.11|11.28|11.06|11.08|819200
1526225|1292|ISIL|2014-01-02|10.59|11.16|10.37|11.11|2709300
1526226|1292|ISIL|2013-12-31|11.55|11.65|11.46|11.47|816200
1526227|1292|ISIL|2013-12-30|11.35|11.53|11.35|11.52|522300
1526228|1292|ISIL|2013-12-27|11.47|11.62|11.31|11.32|770800
1526229|1292|ISIL|2013-12-26|11.6|11.62|11.39|11.42|969000
1526230|1292|ISIL|2013-12-24|11.55|11.78|11.53|11.58|391700
1526231|1292|ISIL|2013-12-23|11.31|11.61|11.24|11.53|602900
1526232|1292|ISIL|2013-12-20|11.25|11.43|11.23|11.24|1720600
1526233|1292|ISIL|2013-12-19|11.41|11.41|11.1|11.26|1125700
1526234|1292|ISIL|2013-12-18|11.44|11.45|11.13|11.39|1012200
1526235|1292|ISIL|2013-12-17|11.14|11.41|11.04|11.36|876900
1526236|1292|ISIL|2013-12-16|11.05|11.19|11|11.1|659900
1526237|1292|ISIL|2013-12-13|10.86|11.1|10.82|10.97|1436500
1526238|1292|ISIL|2013-12-12|10.94|11.08|10.8|10.82|893800
1526239|1292|ISIL|2013-12-11|10.99|11.08|10.88|10.92|1186000
1526240|1292|ISIL|2013-12-10|11|11.1|10.85|10.96|996200
1526241|1292|ISIL|2013-12-09|11.02|11.17|10.94|11.05|964800
1526242|1292|ISIL|2013-12-06|10.83|11.04|10.71|11.01|1066100
1526243|1292|ISIL|2013-12-05|10.48|10.72|10.47|10.72|606700
1526244|1292|ISIL|2013-12-04|10.45|10.64|10.31|10.48|863300
1526245|1292|ISIL|2013-12-03|10.46|10.63|10.39|10.48|705900
1526246|1292|ISIL|2013-12-02|10.52|10.64|10.31|10.51|609700
1488773|1260|NSIT|2014-01-17|22.99|23.24|22.85|22.86|89600
1488774|1260|NSIT|2014-01-16|23.04|23.4|23.04|23.09|95500
1488775|1260|NSIT|2014-01-15|22.97|23.44|22.97|23.16|133200
1488776|1260|NSIT|2014-01-14|22.42|23.03|22.42|22.97|153100
1488777|1260|NSIT|2014-01-13|22.35|22.6|22.24|22.38|169100
1488778|1260|NSIT|2014-01-10|22.25|22.65|22.2|22.48|138300
1488779|1260|NSIT|2014-01-09|22.32|22.38|22.15|22.31|256300
1488780|1260|NSIT|2014-01-08|22.27|22.33|21.92|22.29|318400
1488781|1260|NSIT|2014-01-07|22.29|22.35|22.12|22.24|208200
1488782|1260|NSIT|2014-01-06|22.18|22.6|22.02|22.24|221800
1488783|1260|NSIT|2014-01-03|22.27|22.27|21.93|22.11|189200
1488784|1260|NSIT|2014-01-02|22.71|22.71|22.2|22.25|158200
1488785|1260|NSIT|2013-12-31|22.66|22.99|22.52|22.71|207600
1488786|1260|NSIT|2013-12-30|22.86|23|22.67|22.69|90400
1488787|1260|NSIT|2013-12-27|23.07|23.09|22.84|22.94|103500
1488788|1260|NSIT|2013-12-26|23.2|23.3|22.92|22.97|115800
1488789|1260|NSIT|2013-12-24|22.41|23.3|22.41|23.1|201200
1488790|1260|NSIT|2013-12-23|23.4|23.43|22.94|22.95|241800
1488791|1260|NSIT|2013-12-20|22.99|23.3|22.86|23.2|447500
1488792|1260|NSIT|2013-12-19|23.13|23.2|22.75|22.9|178500
1488793|1260|NSIT|2013-12-18|23.85|23.93|22.89|23.17|248600
1488794|1260|NSIT|2013-12-17|23.7|23.8|23.59|23.78|101600
1488795|1260|NSIT|2013-12-16|23.39|23.8|23.39|23.68|266500
1488796|1260|NSIT|2013-12-13|23.5|23.67|23.3|23.45|267000
1488797|1260|NSIT|2013-12-12|23.74|23.92|23.42|23.51|146500
1488798|1260|NSIT|2013-12-11|24.55|24.61|23.68|23.8|169800
1488799|1260|NSIT|2013-12-10|24.7|25.19|24.5|24.55|149100
1488800|1260|NSIT|2013-12-09|24.98|25.1|24.65|24.82|200700
1488801|1260|NSIT|2013-12-06|24.76|25.16|24.52|25.02|116000
1488802|1260|NSIT|2013-12-05|24.41|24.68|24.34|24.46|102800
1454701|1230|ILMN|2013-12-03|97.8|98.92|96.87|97.29|1218700
1454702|1230|ILMN|2013-12-02|97.87|98.64|96.75|98.48|574200
1445773|1222|IDRA|2014-01-17|4.47|4.54|4.32|4.35|936400
1445774|1222|IDRA|2014-01-16|4.42|4.5|4.27|4.44|1307800
1445775|1222|IDRA|2014-01-15|4.84|5.01|4.37|4.4|3069100
1445776|1222|IDRA|2014-01-14|5.04|5.12|4.76|4.83|2877400
1445777|1222|IDRA|2014-01-13|4.4|5.55|4.29|5.03|7768100
1445778|1222|IDRA|2014-01-10|4.63|4.83|3.86|4.46|3878100
1445779|1222|IDRA|2014-01-09|4.87|5.14|4.41|4.63|3523300
1445780|1222|IDRA|2014-01-08|5.33|5.54|4.54|4.77|4085700
1445781|1222|IDRA|2014-01-07|5.04|5.55|4.87|5.3|2676800
1445782|1222|IDRA|2014-01-06|5.06|5.29|4.85|5.04|3357300
1445783|1222|IDRA|2014-01-03|4.8|5.3|4.6|4.99|3686600
1445784|1222|IDRA|2014-01-02|4.55|4.97|4.39|4.75|4043800
1445785|1222|IDRA|2013-12-31|4.22|4.75|4.12|4.63|4117800
1445786|1222|IDRA|2013-12-30|3.69|4.33|3.6|4.2|3591600
1445787|1222|IDRA|2013-12-27|3.68|3.77|3.52|3.68|1138100
1445788|1222|IDRA|2013-12-26|3.39|4|3.38|3.73|3019500
1445789|1222|IDRA|2013-12-24|3.14|3.49|3.12|3.39|1198500
1445790|1222|IDRA|2013-12-23|3.16|3.22|3.06|3.14|2218100
1445791|1222|IDRA|2013-12-20|3.39|3.48|3.11|3.11|2084200
1445792|1222|IDRA|2013-12-19|3.46|3.57|3.32|3.4|948100
1445793|1222|IDRA|2013-12-18|3.51|3.63|3.3|3.44|2470400
1445794|1222|IDRA|2013-12-17|3.05|3.5|3.03|3.5|2063200
1445795|1222|IDRA|2013-12-16|3.2|3.45|3|3.04|1474800
1445796|1222|IDRA|2013-12-13|3.32|3.37|2.94|3.09|2308100
1445797|1222|IDRA|2013-12-12|2.73|3.45|2.7|3.27|5358500
1445798|1222|IDRA|2013-12-11|2.55|2.82|2.55|2.73|1287000
1445799|1222|IDRA|2013-12-10|2.52|2.68|2.52|2.56|1000400
1445800|1222|IDRA|2013-12-09|2.5|2.6|2.27|2.48|688000
1445801|1222|IDRA|2013-12-06|2.72|2.73|2.4|2.49|785300
1445802|1222|IDRA|2013-12-05|2.5|2.87|2.48|2.6|4114500
1445803|1222|IDRA|2013-12-04|2.03|2.47|2.03|2.45|1945000
1445804|1222|IDRA|2013-12-03|2.19|2.2|1.98|2.01|845000
1445805|1222|IDRA|2013-12-02|2.25|2.25|2.13|2.16|418400
1462506|1236|IPXL|2014-01-17|24.61|24.75|24.27|24.62|274800
1462507|1236|IPXL|2014-01-16|24.6|24.7|24.39|24.56|337700
1462508|1236|IPXL|2014-01-15|24.47|24.81|24.25|24.71|737800
1462509|1236|IPXL|2014-01-14|24.63|24.98|24.4|24.45|483000
1462510|1236|IPXL|2014-01-13|24.5|24.77|24.35|24.44|598400
1462511|1236|IPXL|2014-01-10|24.47|24.69|24.18|24.57|489300
1462512|1236|IPXL|2014-01-09|24.5|24.76|24.17|24.41|433300
1462513|1236|IPXL|2014-01-08|24.31|24.64|24.17|24.55|1009300
1462514|1236|IPXL|2014-01-07|25.2|25.45|24.45|24.51|556500
1462515|1236|IPXL|2014-01-06|25.3|25.46|24.79|25.22|789500
1462516|1236|IPXL|2014-01-03|24.82|25.25|24.67|25.18|340200
1462517|1236|IPXL|2014-01-02|25.12|25.13|24.68|24.82|327900
1462518|1236|IPXL|2013-12-31|24.95|25.5|24.81|25.14|517400
1462519|1236|IPXL|2013-12-30|25.04|25.06|24.74|24.83|261400
1462520|1236|IPXL|2013-12-27|25.13|25.13|24.71|25.04|213900
1462521|1236|IPXL|2013-12-26|25.06|25.28|24.91|25.03|192500
1462522|1236|IPXL|2013-12-24|25.18|25.48|24.83|25|167100
1462523|1236|IPXL|2013-12-23|25.05|25.24|24.84|25.04|430400
1462524|1236|IPXL|2013-12-20|24.16|25.09|24.03|25.02|1617500
1462525|1236|IPXL|2013-12-19|24.2|24.35|23.88|23.99|492700
1462526|1236|IPXL|2013-12-18|23.24|24.2|23.1|24.17|487800
1462527|1236|IPXL|2013-12-17|23.38|23.49|23.19|23.36|261200
1462528|1236|IPXL|2013-12-16|23.61|23.95|22.89|23.45|388100
1462529|1236|IPXL|2013-12-13|23.21|23.37|22.67|22.91|244100
1462530|1236|IPXL|2013-12-12|23.07|23.45|22.98|23.09|243900
1462531|1236|IPXL|2013-12-11|23.77|23.91|23.03|23.12|468500
1462532|1236|IPXL|2013-12-10|23.67|23.81|23.48|23.8|422400
1462533|1236|IPXL|2013-12-09|23.64|23.68|23.41|23.67|377500
1462534|1236|IPXL|2013-12-06|23.66|24.02|23.48|23.68|269900
1462535|1236|IPXL|2013-12-05|23.71|23.96|23.51|23.51|234500
1462536|1236|IPXL|2013-12-04|23.21|23.88|23.06|23.72|535500
1462537|1236|IPXL|2013-12-03|23.3|23.59|22.89|23.18|951300
1462538|1236|IPXL|2013-12-02|24.08|24.16|23.37|23.38|520000
1458588|1233|ICCC|2014-01-17|4.1|4.1|4.1|4.1|300
1458589|1233|ICCC|2014-01-16|4.39|4.4|4.39|4.4|3100
1458590|1233|ICCC|2014-01-15|4.25|4.38|4.25|4.33|1300
1458591|1233|ICCC|2014-01-14|4.12|4.23|4.09|4.09|5700
1458592|1233|ICCC|2014-01-13|4.2|4.38|4.06|4.08|17800
1458593|1233|ICCC|2014-01-10|4.1|4.22|4.09|4.13|5900
1458594|1233|ICCC|2014-01-09|4.21|4.22|4.2|4.22|400
1458595|1233|ICCC|2014-01-08|4.19|4.27|4.19|4.27|3500
1458596|1233|ICCC|2014-01-07|4.16|4.22|4.11|4.11|2700
1458597|1233|ICCC|2014-01-06|4.06|4.25|4.06|4.16|400
1470307|1242|IBCP|2013-12-11|11.54|11.63|11.18|11.21|70600
1470308|1242|IBCP|2013-12-10|11.43|11.68|11.25|11.58|285400
1470309|1242|IBCP|2013-12-09|11.31|11.83|11.2|11.43|128400
1470310|1242|IBCP|2013-12-06|11.06|11.31|11.05|11.17|60300
1470311|1242|IBCP|2013-12-05|10.99|10.99|10.75|10.92|43200
1470312|1242|IBCP|2013-12-04|11.16|11.28|10.98|11|102600
1470313|1242|IBCP|2013-12-03|11.54|11.65|11.16|11.3|107400
1470314|1242|IBCP|2013-12-02|11.81|11.96|11.54|11.62|108900
1471481|1244|IDSA|2014-01-17|3.38|3.59|3.37|3.57|12300
1471482|1244|IDSA|2014-01-16|3.32|3.59|3.32|3.47|7900
1471483|1244|IDSA|2014-01-15|3.59|3.59|3.25|3.36|51800
1471484|1244|IDSA|2014-01-14|3.77|3.77|3.6|3.64|5600
1471485|1244|IDSA|2014-01-13|3.6|3.89|3.45|3.61|37800
1471486|1244|IDSA|2014-01-10|3.91|3.91|3.6|3.61|62800
1471487|1244|IDSA|2014-01-09|3.86|4.07|3.8|3.97|36900
160125|25|ARAY|2014-01-17|9.1|9.1|8.78|8.97|536700
160126|25|ARAY|2014-01-16|8.74|9.11|8.73|9.08|653700
160127|25|ARAY|2014-01-15|9.25|9.3|8.98|9.06|906900
160128|25|ARAY|2014-01-14|8.57|9.24|8.57|9.23|1725600
160129|25|ARAY|2014-01-13|8.77|8.89|8.51|8.57|398900
160130|25|ARAY|2014-01-10|8.86|8.9|8.74|8.83|557600
160131|25|ARAY|2014-01-09|8.84|8.97|8.71|8.82|482800
160132|25|ARAY|2014-01-08|8.6|8.88|8.5|8.8|891200
160133|25|ARAY|2014-01-07|8.44|8.62|8.44|8.6|1000500
160134|25|ARAY|2014-01-06|8.63|8.69|8.35|8.4|476300
160135|25|ARAY|2014-01-03|8.37|8.6|8.28|8.56|470600
160136|25|ARAY|2014-01-02|8.68|8.7|8.29|8.38|606900
160137|25|ARAY|2013-12-31|8.67|8.79|8.61|8.7|526200
160138|25|ARAY|2013-12-30|8.64|8.75|8.52|8.66|386100
160139|25|ARAY|2013-12-27|8.6|8.67|8.38|8.67|408400
160140|25|ARAY|2013-12-26|8.74|8.84|8.54|8.57|427000
160141|25|ARAY|2013-12-24|8.65|8.87|8.52|8.73|338700
160142|25|ARAY|2013-12-23|8.53|8.7|8.43|8.67|330800
160143|25|ARAY|2013-12-20|8.41|8.6|8.27|8.53|1932200
160144|25|ARAY|2013-12-19|8.43|8.61|8.34|8.37|878200
160145|25|ARAY|2013-12-18|8.45|8.57|8.3|8.41|1103800
160146|25|ARAY|2013-12-17|8.07|8.45|8.02|8.41|1857200
160147|25|ARAY|2013-12-16|8.08|8.18|8.01|8.17|678700
160148|25|ARAY|2013-12-13|7.84|8.05|7.76|8.04|769800
160149|25|ARAY|2013-12-12|7.83|7.93|7.78|7.86|610800
160150|25|ARAY|2013-12-11|8|8|7.73|7.86|846400
160151|25|ARAY|2013-12-10|7.87|8.06|7.87|8.02|1312100
160152|25|ARAY|2013-12-09|7.95|8.05|7.86|7.93|415400
160153|25|ARAY|2013-12-06|7.9|8.1|7.81|7.97|787000
160154|25|ARAY|2013-12-05|7.7|7.95|7.65|7.86|614500
160155|25|ARAY|2013-12-04|7.67|7.8|7.61|7.74|742200
160156|25|ARAY|2013-12-03|7.65|7.81|7.61|7.71|649800
160157|25|ARAY|2013-12-02|7.6|7.95|7.6|7.69|1411500
6531|116|AALCP|2014-01-17|26.2|26.29|26.2|26.29|859900
6532|116|AALCP|2014-01-16|26.24|26.27|26.23|26.25|1070100
6533|116|AALCP|2014-01-15|26.2|26.28|26.2|26.24|763200
6534|116|AALCP|2014-01-14|26.08|26.29|26.08|26.24|1070700
6535|116|AALCP|2014-01-13|26.28|26.35|26.21|26.24|931500
6536|116|AALCP|2014-01-10|26.41|26.45|26.29|26.35|163600
6537|116|AALCP|2014-01-09|26.2|26.4|26.2|26.38|1502600
6538|116|AALCP|2014-01-08|25.93|26.2|25.93|26.2|831800
6539|116|AALCP|2014-01-07|26.05|26.19|26.05|26.09|1213000
6540|116|AALCP|2014-01-06|25.99|26.2|25.99|26.11|2379100
6541|116|AALCP|2014-01-03|25.9|26.15|25.9|26.13|3740100
6542|116|AALCP|2014-01-02|25.89|25.96|25.88|25.91|3376500
6543|116|AALCP|2013-12-31|25.86|25.92|25.86|25.92|332200
6544|116|AALCP|2013-12-30|25.75|25.9|25.75|25.87|582000
6545|116|AALCP|2013-12-27|25.81|25.9|25.81|25.88|572700
6546|116|AALCP|2013-12-26|25.14|26.25|20.11|25.89|116200
6547|116|AALCP|2013-12-24|25.85|25.88|25.85|25.87|399100
6548|116|AALCP|2013-12-23|25.82|25.85|25.82|25.85|551000
6549|116|AALCP|2013-12-20|25.84|25.85|25.82|25.83|3306400
6550|116|AALCP|2013-12-19|25.86|25.87|25.84|25.84|3140400
6551|116|AALCP|2013-12-18|25.87|25.91|25.86|25.88|3064600
6552|116|AALCP|2013-12-17|25.91|25.94|25.75|25.9|3649800
6553|116|AALCP|2013-12-16|25.87|25.95|25.87|25.93|5174000
6554|116|AALCP|2013-12-13|25.86|25.92|25.86|25.9|6747700
6555|116|AALCP|2013-12-12|25.9|25.97|25.86|25.9|11108400
6556|116|AALCP|2013-12-11|25.85|25.95|25.84|25.9|26299700
6557|116|AALCP|2013-12-10|25.65|25.85|25.55|25.77|22402100
116933|5327|RRTS|2014-01-17|28.91|29.1|28.65|28.84|743400
116934|5327|RRTS|2014-01-16|27.96|28.15|27.74|27.85|103100
116935|5327|RRTS|2014-01-15|28.26|28.44|27.8|27.95|143800
116936|5327|RRTS|2014-01-14|28.52|28.65|28.12|28.3|109700
116937|5327|RRTS|2014-01-13|28.89|28.92|28.31|28.46|170000
116938|5327|RRTS|2014-01-10|28.4|28.91|28.4|28.88|274900
116939|5327|RRTS|2014-01-09|28.04|28.22|27.8|28.21|250800
116940|5327|RRTS|2014-01-08|26.68|28|26.55|27.96|420400
116941|5327|RRTS|2014-01-07|26.27|26.73|26.16|26.64|153600
116942|5327|RRTS|2014-01-06|26.81|26.9|26.23|26.29|111500
116943|5327|RRTS|2014-01-03|26.52|26.87|26.5|26.69|163800
116944|5327|RRTS|2014-01-02|26.93|27.14|26.22|26.5|150400
116945|5327|RRTS|2013-12-31|26.92|27.16|26.67|26.95|175500
116946|5327|RRTS|2013-12-30|27|27.04|26.75|26.77|413700
116947|5327|RRTS|2013-12-27|27.05|27.05|26.7|26.89|245300
116948|5327|RRTS|2013-12-26|26.74|27.1|26.36|26.9|309200
116949|5327|RRTS|2013-12-24|26.55|26.74|26.46|26.58|81300
116950|5327|RRTS|2013-12-23|26.01|26.59|25.9|26.5|239500
294067|149|AMRS|2014-01-17|4.75|4.88|4.62|4.78|321100
294068|149|AMRS|2014-01-16|5.09|5.18|4.66|4.72|583900
294069|149|AMRS|2014-01-15|4.96|5.3|4.94|5.11|1183900
294070|149|AMRS|2014-01-14|4.61|5.19|4.6|4.95|1350700
294071|149|AMRS|2014-01-13|4.43|4.8|4.35|4.56|1091100
294072|149|AMRS|2014-01-10|4.4|4.49|4.24|4.41|386900
294073|149|AMRS|2014-01-09|4.09|4.42|4.02|4.4|359600
294074|149|AMRS|2014-01-08|4.33|4.39|3.96|4.11|602600
294075|149|AMRS|2014-01-07|4.38|4.51|4.38|4.39|448200
294076|149|AMRS|2014-01-06|4.63|4.75|4.26|4.38|656700
294077|149|AMRS|2014-01-03|4.81|4.81|4.51|4.63|674300
294078|149|AMRS|2014-01-02|4.9|4.91|4.16|4.71|1875500
294079|149|AMRS|2013-12-31|5.76|5.95|5.13|5.29|1175300
294080|149|AMRS|2013-12-30|5|5.75|4.95|5.69|2731700
294081|149|AMRS|2013-12-27|4.56|6.11|4.55|5.23|3131600
294082|149|AMRS|2013-12-26|3.91|4.54|3.8|4.51|688800
294083|149|AMRS|2013-12-24|3.87|4.02|3.85|3.91|623200
294084|149|AMRS|2013-12-23|3.39|3.68|3.26|3.66|407000
294085|149|AMRS|2013-12-20|3.27|3.5|3.21|3.42|531000
294086|149|AMRS|2013-12-19|3.25|3.31|3.15|3.24|422000
294087|149|AMRS|2013-12-18|2.99|3.2|2.98|3.15|504400
294088|149|AMRS|2013-12-17|2.94|3.02|2.91|2.97|172200
294089|149|AMRS|2013-12-16|2.76|2.94|2.64|2.94|136100
294090|149|AMRS|2013-12-13|2.57|2.94|2.57|2.83|214000
294091|149|AMRS|2013-12-12|2.62|2.63|2.54|2.58|111700
294092|149|AMRS|2013-12-11|2.68|2.68|2.59|2.64|97000
294093|149|AMRS|2013-12-10|2.7|2.71|2.65|2.65|110000
294094|149|AMRS|2013-12-09|2.87|2.87|2.7|2.72|174100
294095|149|AMRS|2013-12-06|2.81|2.86|2.72|2.75|117000
294096|149|AMRS|2013-12-05|2.81|3.1|2.76|2.8|449400
294097|149|AMRS|2013-12-04|2.75|2.92|2.73|2.82|99200
294098|149|AMRS|2013-12-03|2.97|3.03|2.74|2.77|334200
294099|149|AMRS|2013-12-02|2.8|2.99|2.8|2.96|412800
198119|58|AFCE|2014-01-17|40.58|41|40.08|40.18|145500
198120|58|AFCE|2014-01-16|41.44|41.56|40.77|40.77|154000
198121|58|AFCE|2014-01-15|41.22|41.98|40.9|41.31|256000
198122|58|AFCE|2014-01-14|40.42|41.23|40.39|41.08|378000
198123|58|AFCE|2014-01-13|38.82|42.2|38.64|40.3|440000
198124|58|AFCE|2014-01-10|39.74|40|39|39.42|250800
198125|58|AFCE|2014-01-09|38.68|39.9|38.25|39.75|342200
198126|58|AFCE|2014-01-08|37.2|38.87|36.75|38.44|400700
198127|58|AFCE|2014-01-07|37.16|37.39|36.91|36.97|171100
198128|58|AFCE|2014-01-06|37.66|38.08|36.44|37.13|325300
198129|58|AFCE|2014-01-03|37.6|38|37.58|37.63|244000
198130|58|AFCE|2014-01-02|38.52|38.73|37.52|37.55|207300
198131|58|AFCE|2013-12-31|37.82|38.71|37.55|38.5|271200
198132|58|AFCE|2013-12-30|37.88|37.93|37.33|37.74|182600
198133|58|AFCE|2013-12-27|38.57|38.61|37.76|37.97|233900
198134|58|AFCE|2013-12-26|39.34|39.69|38.57|38.64|173300
198135|58|AFCE|2013-12-24|39.05|39.42|38.9|39.29|54000
198136|58|AFCE|2013-12-23|38.5|39.19|38.03|39.12|306200
198137|58|AFCE|2013-12-20|37.4|38.6|37.4|38.55|478400
198138|58|AFCE|2013-12-19|37.46|37.73|37.01|37.44|393800
198139|58|AFCE|2013-12-18|38.8|38.99|37.17|37.63|460700
198140|58|AFCE|2013-12-17|38.2|39.01|38.11|38.76|358600
198141|58|AFCE|2013-12-16|38.94|39.35|38.32|38.41|312900
198142|58|AFCE|2013-12-13|38.93|39.33|38.78|38.82|210700
198143|58|AFCE|2013-12-12|39|39.2|38.71|38.82|267000
198144|58|AFCE|2013-12-11|40.2|40.44|38.8|39|327500
198145|58|AFCE|2013-12-10|40.89|40.94|40.03|40.05|218800
198146|58|AFCE|2013-12-09|40.6|41.21|40.23|40.53|190200
198147|58|AFCE|2013-12-06|40.63|41.06|40.46|40.66|142000
198148|58|AFCE|2013-12-05|40.25|40.47|40.1|40.26|111500
198149|58|AFCE|2013-12-04|40.3|40.85|40.22|40.27|200200
198150|58|AFCE|2013-12-03|41.75|42.03|40.27|40.35|674900
198151|58|AFCE|2013-12-02|42.94|43.24|41.74|41.91|286400
2613|65|ATSG|2014-01-17|7.45|7.49|7.25|7.27|88700
2614|65|ATSG|2014-01-16|7.53|7.6|7.44|7.49|89100
2615|65|ATSG|2014-01-15|7.54|7.61|7.49|7.52|101000
2616|65|ATSG|2014-01-14|7.51|7.64|7.51|7.54|69900
2617|65|ATSG|2014-01-13|7.7|7.73|7.43|7.45|164300
2618|65|ATSG|2014-01-10|7.62|7.75|7.43|7.75|102400
2619|65|ATSG|2014-01-09|7.71|7.71|7.54|7.6|102800
2620|65|ATSG|2014-01-08|7.84|7.84|7.55|7.66|112900
2621|65|ATSG|2014-01-07|7.82|7.94|7.78|7.87|119500
2622|65|ATSG|2014-01-06|8.06|8.06|7.75|7.77|122200
2623|65|ATSG|2014-01-03|7.95|8.12|7.79|7.98|102000
2624|65|ATSG|2014-01-02|8.07|8.07|7.81|7.94|75000
116951|5327|RRTS|2013-12-20|25.47|26.08|25.4|26|295700
116952|5327|RRTS|2013-12-19|25.2|25.44|25.08|25.4|279400
116953|5327|RRTS|2013-12-18|26.17|26.17|25|25.19|437900
116954|5327|RRTS|2013-12-17|25.25|25.25|24.9|24.96|203100
116955|5327|RRTS|2013-12-16|25.33|25.62|25.11|25.19|225900
116956|5327|RRTS|2013-12-13|25.43|25.52|25.22|25.3|90700
116957|5327|RRTS|2013-12-12|25.4|25.59|25.22|25.3|135500
116958|5327|RRTS|2013-12-11|26.1|26.24|25.39|25.41|164800
116959|5327|RRTS|2013-12-10|26.86|26.86|26.02|26.05|138800
116960|5327|RRTS|2013-12-09|26.72|27.13|26.44|26.83|220600
116961|5327|RRTS|2013-12-06|26.88|26.94|26.49|26.61|90100
116962|5327|RRTS|2013-12-05|26.38|26.96|26.3|26.68|96900
116963|5327|RRTS|2013-12-04|26.79|27.07|26.22|26.4|135900
116964|5327|RRTS|2013-12-03|27.1|27.57|26.83|26.89|206600
116965|5327|RRTS|2013-12-02|27.32|27.65|27.12|27.22|214400
236859|94|ALTI|2014-01-17|5.45|5.45|5.1|5.22|54900
236860|94|ALTI|2014-01-16|5.07|5.48|5.07|5.39|86700
236861|94|ALTI|2014-01-15|4.81|5.04|4.81|5.04|24200
236862|94|ALTI|2014-01-14|5.02|5.02|4.73|4.85|31200
236863|94|ALTI|2014-01-13|5.02|5.2|4.95|5.05|25300
236864|94|ALTI|2014-01-10|4.95|5.05|4.95|5.02|12700
236865|94|ALTI|2014-01-09|5.03|5.13|4.96|4.96|19200
236866|94|ALTI|2014-01-08|5.17|5.46|4.81|5.05|97300
236867|94|ALTI|2014-01-07|5.6|5.6|5.2|5.46|150000
236868|94|ALTI|2014-01-06|4.33|5.16|4.32|5.16|134000
236869|94|ALTI|2014-01-03|4.2|4.3|4.2|4.25|31100
236870|94|ALTI|2014-01-02|3.92|4.3|3.78|4.11|56600
236871|94|ALTI|2013-12-31|3.94|4.09|3.88|3.92|24200
236872|94|ALTI|2013-12-30|3.9|4.04|3.8|3.91|19100
236873|94|ALTI|2013-12-27|4.16|4.25|3.81|3.97|14700
236874|94|ALTI|2013-12-26|3.66|4.12|3.66|4.12|26600
236875|94|ALTI|2013-12-24|3.73|3.9|3.73|3.88|18700
236876|94|ALTI|2013-12-23|3.63|3.75|3.61|3.7|18800
236877|94|ALTI|2013-12-20|3.61|3.68|3.52|3.68|29100
236878|94|ALTI|2013-12-19|3.62|3.67|3.59|3.66|7100
236879|94|ALTI|2013-12-18|3.56|3.65|3.56|3.63|5300
236880|94|ALTI|2013-12-17|3.79|3.79|3.51|3.57|28800
236881|94|ALTI|2013-12-16|4.11|4.11|3.8|3.81|52700
236882|94|ALTI|2013-12-13|4.15|4.3|4.13|4.14|9300
236883|94|ALTI|2013-12-12|4.08|4.36|4.08|4.2|22100
236884|94|ALTI|2013-12-11|4.25|4.56|4.1|4.11|44000
236885|94|ALTI|2013-12-10|4.3|4.3|4.2|4.27|23700
236886|94|ALTI|2013-12-09|4.36|4.5|4.32|4.32|13600
236887|94|ALTI|2013-12-06|4.4|4.5|4.2|4.5|19300
236888|94|ALTI|2013-12-05|4.31|4.47|4.31|4.32|15200
236889|94|ALTI|2013-12-04|4.5|4.5|4.33|4.37|14400
236890|94|ALTI|2013-12-03|4.51|4.6|4.36|4.43|32300
236891|94|ALTI|2013-12-02|4.35|4.69|4.3|4.69|20900
200731|60|AGEN|2014-01-17|3.1|3.28|3.07|3.2|619900
200732|60|AGEN|2014-01-16|3.07|3.1|3.03|3.1|230800
200733|60|AGEN|2014-01-15|3.02|3.09|2.9|3.03|639000
200734|60|AGEN|2014-01-14|3.01|3.1|2.95|3.02|351000
200735|60|AGEN|2014-01-13|3.2|3.2|2.92|2.98|592200
200736|60|AGEN|2014-01-10|3.11|3.22|3.02|3.14|677900
200737|60|AGEN|2014-01-09|2.85|3.15|2.85|3.08|1374200
200738|60|AGEN|2014-01-08|2.84|2.88|2.73|2.83|301400
200739|60|AGEN|2014-01-07|2.89|2.89|2.78|2.83|289000
200740|60|AGEN|2014-01-06|2.78|2.89|2.7|2.89|287700
200741|60|AGEN|2014-01-03|2.8|2.89|2.75|2.8|458800
200742|60|AGEN|2014-01-02|2.65|2.78|2.65|2.78|382400
200743|60|AGEN|2013-12-31|2.68|2.69|2.6|2.64|390600
200744|60|AGEN|2013-12-30|2.69|2.69|2.59|2.65|274600
200745|60|AGEN|2013-12-27|2.69|2.75|2.63|2.67|286700
200746|60|AGEN|2013-12-26|2.71|2.77|2.68|2.7|192400
200747|60|AGEN|2013-12-24|2.75|2.78|2.68|2.69|122100
200748|60|AGEN|2013-12-23|2.8|2.81|2.7|2.73|342300
200749|60|AGEN|2013-12-20|2.56|2.76|2.52|2.75|803500
200750|60|AGEN|2013-12-19|2.65|2.67|2.54|2.58|598800
200751|60|AGEN|2013-12-18|2.76|2.81|2.66|2.67|615300
200752|60|AGEN|2013-12-17|2.72|2.91|2.62|2.82|1344800
200753|60|AGEN|2013-12-16|3.13|3.21|2.71|2.75|9574900
200754|60|AGEN|2013-12-13|2.47|2.48|2.41|2.44|145000
200755|60|AGEN|2013-12-12|2.52|2.55|2.43|2.44|251600
200756|60|AGEN|2013-12-11|2.52|2.56|2.45|2.54|272600
200757|60|AGEN|2013-12-10|2.58|2.63|2.5|2.51|246900
200758|60|AGEN|2013-12-09|2.57|2.6|2.53|2.58|221600
200759|60|AGEN|2013-12-06|2.56|2.59|2.52|2.58|140400
200760|60|AGEN|2013-12-05|2.52|2.65|2.52|2.57|166900
319865|171|AMAT|2014-01-17|17.56|17.68|17.42|17.55|9461200
319866|171|AMAT|2014-01-16|17.87|17.89|17.61|17.63|6960600
319867|171|AMAT|2014-01-15|17.72|18.08|17.69|17.93|11834200
319868|171|AMAT|2014-01-14|17.34|17.74|17.3|17.63|12186600
319869|171|AMAT|2014-01-13|17.39|17.5|17.25|17.32|9143100
319870|171|AMAT|2014-01-10|17.37|17.51|17.33|17.47|7970100
319871|171|AMAT|2014-01-09|17.42|17.5|17.32|17.4|8838000
319872|171|AMAT|2014-01-08|17.4|17.45|17.18|17.42|8026100
319873|171|AMAT|2014-01-07|17.37|17.43|17.26|17.37|8133200
319874|171|AMAT|2014-01-06|17.5|17.51|17.22|17.29|9975500
319875|171|AMAT|2014-01-03|17.54|17.7|17.47|17.51|6773000
319876|171|AMAT|2014-01-02|17.69|17.69|17.37|17.55|7785900
319877|171|AMAT|2013-12-31|17.53|17.7|17.43|17.68|5533900
319878|171|AMAT|2013-12-30|17.43|17.55|17.4|17.49|3601800
319879|171|AMAT|2013-12-27|17.52|17.52|17.36|17.43|3655700
319880|171|AMAT|2013-12-26|17.41|17.48|17.38|17.44|3836300
319881|171|AMAT|2013-12-24|17.43|17.54|17.39|17.39|4504900
319882|171|AMAT|2013-12-23|17.25|17.53|17.25|17.51|10214000
319883|171|AMAT|2013-12-20|16.83|17.26|16.83|17.19|17970700
319884|171|AMAT|2013-12-19|16.94|17.03|16.79|16.88|9392500
319885|171|AMAT|2013-12-18|16.83|17.07|16.69|17.03|11832300
319886|171|AMAT|2013-12-17|16.63|16.91|16.62|16.8|8851700
319887|171|AMAT|2013-12-16|16.8|16.81|16.64|16.66|11428800
319888|171|AMAT|2013-12-13|16.86|16.87|16.63|16.7|9167100
319889|171|AMAT|2013-12-12|16.83|16.85|16.69|16.72|9532700
319890|171|AMAT|2013-12-11|16.91|17.02|16.81|16.83|10647600
319891|171|AMAT|2013-12-10|16.8|16.91|16.61|16.83|14962400
319892|171|AMAT|2013-12-09|16.81|17.02|16.6|16.83|15108500
319893|171|AMAT|2013-12-06|16.66|16.84|16.61|16.83|11892500
319894|171|AMAT|2013-12-05|16.63|16.82|16.41|16.5|14029600
319895|171|AMAT|2013-12-04|17.11|17.11|16.46|16.61|24734900
319896|171|AMAT|2013-12-03|17.03|17.19|16.81|17.12|11605000
319897|171|AMAT|2013-12-02|17.27|17.27|17.1|17.11|7517600
158819|24|ANCX|2014-01-17|15.33|15.33|15.06|15.18|7600
158820|24|ANCX|2014-01-16|15.34|15.43|15.27|15.3|8100
158821|24|ANCX|2014-01-15|15.44|15.46|14.83|15.41|18400
158822|24|ANCX|2014-01-14|15.02|15.38|14.53|15.33|27600
158823|24|ANCX|2014-01-13|14.81|14.83|14.56|14.64|15500
158824|24|ANCX|2014-01-10|14.79|15.21|14.31|14.82|36000
158825|24|ANCX|2014-01-09|14.9|14.99|14.71|14.75|5700
158826|24|ANCX|2014-01-08|14.95|15|14.72|14.8|7400
158827|24|ANCX|2014-01-07|14.77|14.97|14.73|14.84|5100
158828|24|ANCX|2014-01-06|14.91|15|14.6|14.76|16300
158829|24|ANCX|2014-01-03|14.75|15.46|14.1|14.79|50100
158830|24|ANCX|2014-01-02|14.83|14.92|14.61|14.78|14800
158831|24|ANCX|2013-12-31|15.55|15.61|14.71|14.95|36100
158832|24|ANCX|2013-12-30|15.74|15.74|15.01|15.57|19100
158833|24|ANCX|2013-12-27|16.15|16.15|15.5|15.63|38900
158834|24|ANCX|2013-12-26|16.47|16.47|15.57|16.23|6800
158835|24|ANCX|2013-12-24|15.53|16.57|15.53|16.44|28600
158836|24|ANCX|2013-12-23|15.45|15.46|15.2|15.46|7100
158837|24|ANCX|2013-12-20|15.39|15.65|15.11|15.46|60700
158838|24|ANCX|2013-12-19|15.54|15.54|15.26|15.31|4300
158839|24|ANCX|2013-12-18|15.43|15.6|15.36|15.59|11400
158840|24|ANCX|2013-12-17|15.23|15.5|15.1|15.34|20200
158841|24|ANCX|2013-12-16|15.4|15.4|15.25|15.31|11900
158842|24|ANCX|2013-12-13|15.34|15.5|15.21|15.38|8700
158843|24|ANCX|2013-12-12|15.44|15.74|14.72|15.26|26400
158844|24|ANCX|2013-12-11|15.91|16.43|15.8|15.9|24300
158845|24|ANCX|2013-12-10|16.31|16.35|15.82|15.84|23800
158846|24|ANCX|2013-12-09|15.94|16.4|15.94|16.28|33600
158847|24|ANCX|2013-12-06|15.47|15.97|15.47|15.93|19800
158848|24|ANCX|2013-12-05|15.24|15.47|15.23|15.36|18200
158849|24|ANCX|2013-12-04|15.12|15.14|14.91|15.01|5100
158850|24|ANCX|2013-12-03|15.29|15.3|15.06|15.11|14800
158851|24|ANCX|2013-12-02|15.68|15.68|15.25|15.26|6700
199425|59|AFFX|2014-01-17|9.51|9.53|9.16|9.26|1708700
199426|59|AFFX|2014-01-16|9.44|9.5|9.33|9.48|856000
199427|59|AFFX|2014-01-15|9.62|9.63|9.43|9.49|878800
199428|59|AFFX|2014-01-14|9.44|9.56|9.39|9.5|2036900
199429|59|AFFX|2014-01-13|9.5|9.53|9.25|9.37|1393700
199430|59|AFFX|2014-01-10|9.57|9.63|9.29|9.5|1813300
199431|59|AFFX|2014-01-09|9.05|9.47|9.03|9.41|4276200
199432|59|AFFX|2014-01-08|8.91|8.99|8.85|8.96|1931200
199433|59|AFFX|2014-01-07|8.49|8.86|8.17|8.81|3894300
199434|59|AFFX|2014-01-06|8.24|8.26|7.85|7.9|1607200
199435|59|AFFX|2014-01-03|8.45|8.6|8.4|8.55|421200
199436|59|AFFX|2014-01-02|8.5|8.54|8.32|8.44|692100
2625|65|ATSG|2013-12-31|8.05|8.19|7.94|8.09|82600
2626|65|ATSG|2013-12-30|8.07|8.2|8.02|8.05|68500
2627|65|ATSG|2013-12-27|8.1|8.1|7.8|8.08|77700
2628|65|ATSG|2013-12-26|8|8.1|7.95|8.06|200200
2629|65|ATSG|2013-12-24|7.94|8|7.94|7.99|80900
2630|65|ATSG|2013-12-23|7.98|8|7.86|7.95|138800
2631|65|ATSG|2013-12-20|7.74|7.99|7.69|7.94|374900
2632|65|ATSG|2013-12-19|7.67|7.73|7.55|7.7|48300
2633|65|ATSG|2013-12-18|7.59|7.66|7.37|7.66|86900
2634|65|ATSG|2013-12-17|7.65|7.66|7.51|7.6|41400
2635|65|ATSG|2013-12-16|7.43|7.69|7.43|7.68|77600
2636|65|ATSG|2013-12-13|7.43|7.53|7.29|7.4|143900
2637|65|ATSG|2013-12-12|7.47|7.47|7.35|7.39|121700
2638|65|ATSG|2013-12-11|7.43|7.47|7.25|7.44|163300
2639|65|ATSG|2013-12-10|7.53|7.7|7.4|7.41|136000
2640|65|ATSG|2013-12-09|7.52|7.55|7.4|7.52|263300
2641|65|ATSG|2013-12-06|7.61|7.62|7.48|7.52|99700
2642|65|ATSG|2013-12-05|7.49|7.62|7.4|7.49|60300
2643|65|ATSG|2013-12-04|7.54|7.72|7.42|7.51|139200
2644|65|ATSG|2013-12-03|7.52|7.6|7.49|7.57|96500
2645|65|ATSG|2013-12-02|7.76|7.86|7.5|7.55|77900
157513|23|ACCL|2014-01-17|10.12|10.24|10.06|10.17|349700
157514|23|ACCL|2014-01-16|10.15|10.22|10.1|10.15|60100
157515|23|ACCL|2014-01-15|10|10.35|10|10.16|106800
157516|23|ACCL|2014-01-14|9.78|10.05|9.78|10|112400
157517|23|ACCL|2014-01-13|9.89|9.93|9.65|9.75|114900
157518|23|ACCL|2014-01-10|9.73|9.96|9.53|9.93|231100
157519|23|ACCL|2014-01-09|9.73|9.86|9.6|9.71|152500
157520|23|ACCL|2014-01-08|9.7|9.85|9.53|9.68|611000
157521|23|ACCL|2014-01-07|9.52|9.74|9.47|9.72|332700
157522|23|ACCL|2014-01-06|9.59|9.59|9.47|9.51|74300
157523|23|ACCL|2014-01-03|9.57|9.68|9.52|9.58|137600
157524|23|ACCL|2014-01-02|9.55|9.6|9.42|9.58|86400
157525|23|ACCL|2013-12-31|9.63|9.69|9.52|9.54|116900
157526|23|ACCL|2013-12-30|9.59|9.68|9.43|9.58|210700
157527|23|ACCL|2013-12-27|9.7|9.7|9.5|9.55|89000
157528|23|ACCL|2013-12-26|9.64|9.75|9.6|9.64|144300
157529|23|ACCL|2013-12-24|9.63|9.66|9.34|9.63|64600
157530|23|ACCL|2013-12-23|9.64|9.69|9.41|9.58|67200
157531|23|ACCL|2013-12-20|9.34|9.66|9.25|9.61|364000
157532|23|ACCL|2013-12-19|9.46|9.53|9.3|9.3|48700
157533|23|ACCL|2013-12-18|9.33|9.49|9.24|9.44|106500
157534|23|ACCL|2013-12-17|9.25|9.41|9.05|9.33|65700
157535|23|ACCL|2013-12-16|9.04|9.26|9.04|9.25|79800
157536|23|ACCL|2013-12-13|8.87|9.06|8.87|9.01|131800
157537|23|ACCL|2013-12-12|8.91|9.05|8.87|8.88|116000
157538|23|ACCL|2013-12-11|8.96|9.01|8.89|8.93|80300
157539|23|ACCL|2013-12-10|8.93|9.02|8.86|8.96|123800
157540|23|ACCL|2013-12-09|8.9|9|8.86|8.93|67300
157541|23|ACCL|2013-12-06|8.94|9.01|8.88|8.92|87700
157542|23|ACCL|2013-12-05|8.87|9|8.82|8.84|103200
157543|23|ACCL|2013-12-04|8.99|9.01|8.68|8.85|265200
157544|23|ACCL|2013-12-03|9.21|9.3|9.04|9.05|175400
157545|23|ACCL|2013-12-02|9.68|9.71|9.23|9.25|139400
360360|209|ASMI|2014-01-17|34.31|34.85|33.82|34.85|128600
360361|209|ASMI|2014-01-16|34.5|34.65|34.49|34.49|4500
360362|209|ASMI|2014-01-15|34.37|34.37|34.37|34.37|0
360363|209|ASMI|2014-01-14|34.1|34.43|34.09|34.37|8500
360364|209|ASMI|2014-01-13|34.25|34.28|32.19|32.19|4800
360365|209|ASMI|2014-01-10|33.67|34.26|33.67|34.26|5800
360366|209|ASMI|2014-01-09|33.29|33.53|33.29|33.53|6500
360367|209|ASMI|2014-01-08|32.39|32.85|32.39|32.57|7200
360368|209|ASMI|2014-01-07|31.97|32.25|31.97|32.12|8600
360369|209|ASMI|2014-01-06|32.49|32.49|32.03|32.06|2500
360370|209|ASMI|2014-01-03|32.61|32.61|32.37|32.4|2200
360371|209|ASMI|2014-01-02|32.88|32.88|32.45|32.5|2200
360372|209|ASMI|2013-12-31|33.18|33.18|32.9|33|2800
360373|209|ASMI|2013-12-30|32.95|33.07|32.9|32.9|2900
360374|209|ASMI|2013-12-27|32.52|32.76|32.52|32.76|900
360375|209|ASMI|2013-12-26|32.29|32.38|32.29|32.38|800
360376|209|ASMI|2013-12-24|32.05|32.43|32.05|32.12|1400
360377|209|ASMI|2013-12-23|32.02|32.16|32|32.05|1600
360378|209|ASMI|2013-12-20|31.72|31.72|31|31|1300
360379|209|ASMI|2013-12-19|31.5|31.5|31.5|31.5|800
360380|209|ASMI|2013-12-18|31.36|31.71|31.36|31.65|3000
360381|209|ASMI|2013-12-17|31.29|31.29|31.04|31.14|2200
360382|209|ASMI|2013-12-16|31.53|31.75|31.41|31.41|3500
360383|209|ASMI|2013-12-13|31.53|31.53|31.21|31.31|2100
199437|59|AFFX|2013-12-31|8.59|8.86|8.53|8.57|538800
199438|59|AFFX|2013-12-30|8.61|8.76|8.5|8.59|382300
199439|59|AFFX|2013-12-27|8.65|8.73|8.31|8.67|586000
199440|59|AFFX|2013-12-26|8.85|8.88|8.58|8.66|417800
199441|59|AFFX|2013-12-24|8.89|8.9|8.79|8.81|323800
199442|59|AFFX|2013-12-23|8.78|8.86|8.59|8.85|707700
199443|59|AFFX|2013-12-20|8.45|8.84|8.45|8.73|1334200
199444|59|AFFX|2013-12-19|8.36|8.45|8.12|8.45|963100
199445|59|AFFX|2013-12-18|8.37|8.41|8.11|8.4|707800
199446|59|AFFX|2013-12-17|8.22|8.38|8.1|8.33|714400
199447|59|AFFX|2013-12-16|7.98|8.22|7.94|8.2|844500
199448|59|AFFX|2013-12-13|8.21|8.24|7.9|7.95|845200
199449|59|AFFX|2013-12-12|8.2|8.4|8.13|8.18|1250300
199450|59|AFFX|2013-12-11|8.21|8.35|8.12|8.19|1314400
199451|59|AFFX|2013-12-10|8.37|8.49|8.15|8.22|877400
199452|59|AFFX|2013-12-09|8.32|8.47|8.23|8.42|607100
199453|59|AFFX|2013-12-06|8.36|8.57|8.14|8.27|786900
199454|59|AFFX|2013-12-05|8.2|8.44|8.11|8.23|688000
199455|59|AFFX|2013-12-04|8.13|8.22|8.01|8.17|561700
199456|59|AFFX|2013-12-03|8.53|8.58|8.18|8.2|846200
199457|59|AFFX|2013-12-02|8.54|8.59|8.38|8.51|622500
65164|2575|UTIW|2014-01-17|17.19|17.31|17.09|17.2|198400
65165|2575|UTIW|2014-01-16|17.27|17.36|17.03|17.27|264100
65166|2575|UTIW|2014-01-15|17.32|17.44|17.16|17.33|351800
65167|2575|UTIW|2014-01-14|17.21|17.41|16.89|17.33|220600
65168|2575|UTIW|2014-01-13|17.28|17.56|17.01|17.12|216200
65169|2575|UTIW|2014-01-10|17.2|17.39|16.93|17.39|272200
65170|2575|UTIW|2014-01-09|17.2|17.35|16.91|17.17|312300
65171|2575|UTIW|2014-01-08|17.37|17.44|17|17.13|287800
65172|2575|UTIW|2014-01-07|17.32|17.54|17|17.44|296500
65173|2575|UTIW|2014-01-06|17.43|17.58|17.07|17.21|394400
65174|2575|UTIW|2014-01-03|17.43|17.56|17.13|17.3|382000
65175|2575|UTIW|2014-01-02|17.55|17.55|17.21|17.41|324600
65176|2575|UTIW|2013-12-31|17.5|17.7|17.49|17.56|288600
65177|2575|UTIW|2013-12-30|17.55|17.62|17.42|17.52|276800
65178|2575|UTIW|2013-12-27|17.57|17.67|17.49|17.61|178100
65179|2575|UTIW|2013-12-26|17.52|17.6|17.43|17.54|266700
65180|2575|UTIW|2013-12-24|17.38|17.62|17.37|17.49|279600
65181|2575|UTIW|2013-12-23|17.3|17.45|17.14|17.38|482900
65182|2575|UTIW|2013-12-20|16.88|17.32|16.66|17.22|982500
65183|2575|UTIW|2013-12-19|16.82|16.94|16.7|16.8|419000
65184|2575|UTIW|2013-12-18|16.69|16.88|16.47|16.87|403100
65185|2575|UTIW|2013-12-17|16.48|16.73|16.26|16.63|552000
65186|2575|UTIW|2013-12-16|16.28|16.56|16.25|16.46|1496100
65187|2575|UTIW|2013-12-13|16.21|16.44|16.14|16.24|942500
65188|2575|UTIW|2013-12-12|16.15|16.33|15.86|16.14|723000
65189|2575|UTIW|2013-12-11|16.5|16.54|16.08|16.14|545800
65190|2575|UTIW|2013-12-10|16.73|16.84|16.36|16.45|638200
65191|2575|UTIW|2013-12-09|16.95|17.17|16.69|16.75|655100
65192|2575|UTIW|2013-12-06|16.73|17.32|16.73|16.89|805900
65193|2575|UTIW|2013-12-05|15.65|17.68|15.65|16.52|2138200
65194|2575|UTIW|2013-12-04|15.42|15.76|15.41|15.56|634600
65195|2575|UTIW|2013-12-03|15.56|15.88|15.41|15.54|691200
65196|2575|UTIW|2013-12-02|15.76|15.87|15.54|15.63|494200
115627|4845|NSC|2014-01-17|87.63|89.88|87.61|88.99|2862300
115628|4845|NSC|2014-01-16|88.49|88.98|87.14|87.76|3841300
115629|4845|NSC|2014-01-15|90.83|91.18|90.41|91.16|1344300
115630|4845|NSC|2014-01-14|90.25|91.17|89.69|90.76|1421800
115631|4845|NSC|2014-01-13|91.64|92.04|89.91|90.19|1284300
115632|4845|NSC|2014-01-10|91|91.83|90.77|91.59|892900
115633|4845|NSC|2014-01-09|90.3|91.38|90.06|91.31|1451200
115634|4845|NSC|2014-01-08|90.54|90.63|89.19|89.91|1435900
115635|4845|NSC|2014-01-07|90.4|90.74|90.08|90.54|1672400
115636|4845|NSC|2014-01-06|91.49|92.14|89.95|90|1690200
115637|4845|NSC|2014-01-03|91.8|92.53|91.14|91.37|1016100
115638|4845|NSC|2014-01-02|92.33|92.59|91.07|91.31|1319900
115639|4845|NSC|2013-12-31|92.1|93.03|92.05|92.83|892100
115640|4845|NSC|2013-12-30|92.31|92.7|91.74|91.96|855500
115641|4845|NSC|2013-12-27|92.96|93.11|92.11|92.33|743400
115642|4845|NSC|2013-12-26|92.4|93.17|92.31|92.87|1054100
115643|4845|NSC|2013-12-24|91.79|92.4|91.69|92.2|414300
115644|4845|NSC|2013-12-23|91.97|92.34|91.64|91.83|1695600
115645|4845|NSC|2013-12-20|90.47|92|90.28|91.32|2850100
115646|4845|NSC|2013-12-19|90.35|90.53|89.5|90.51|1453600
115647|4845|NSC|2013-12-18|89.26|90.79|88.68|90.74|1472900
115648|4845|NSC|2013-12-17|89.35|89.6|88.9|89.16|1790200
115649|4845|NSC|2013-12-16|88.83|89.84|88.71|89.41|1408000
115650|4845|NSC|2013-12-13|87.71|88.57|87.49|87.97|765400
200761|60|AGEN|2013-12-04|2.56|2.56|2.52|2.52|97100
200762|60|AGEN|2013-12-03|2.59|2.6|2.52|2.54|181300
200763|60|AGEN|2013-12-02|2.63|2.65|2.56|2.61|167900
452228|289|BBBY|2014-01-17|67|67.16|65.87|66.05|4124000
452229|289|BBBY|2014-01-16|67.04|67.34|66.06|67.15|3428700
452230|289|BBBY|2014-01-15|66.92|67.44|66.27|67.34|3520400
452231|289|BBBY|2014-01-14|68.29|68.37|66.69|66.69|5596200
452232|289|BBBY|2014-01-13|69.51|69.9|68|68.3|4944800
452233|289|BBBY|2014-01-10|69.92|70.1|69.26|69.94|6273000
452234|289|BBBY|2014-01-09|72.22|72.26|68.83|69.75|17533500
452235|289|BBBY|2014-01-08|80.19|80.22|79|79.68|4051600
452236|289|BBBY|2014-01-07|78.75|80.03|78.24|79.21|1859600
452237|289|BBBY|2014-01-06|80.2|80.7|78.91|79.15|2187900
452238|289|BBBY|2014-01-03|80.16|80.82|79.6|80.48|1399700
452239|289|BBBY|2014-01-02|80.18|80.41|79.52|80.03|1517700
452240|289|BBBY|2013-12-31|80.27|80.54|79.86|80.3|675300
452241|289|BBBY|2013-12-30|79.68|80.26|79.06|80.13|882800
452242|289|BBBY|2013-12-27|79.88|79.99|79.15|79.32|694400
452243|289|BBBY|2013-12-26|78.78|79.96|78.78|79.53|1035800
452244|289|BBBY|2013-12-24|78.32|79.34|78.18|78.65|784200
452245|289|BBBY|2013-12-23|78.07|78.71|77.55|78.42|988300
452246|289|BBBY|2013-12-20|77.33|78.22|76.61|77.41|3680800
452247|289|BBBY|2013-12-19|78.09|78.33|76.78|77.52|2294700
452248|289|BBBY|2013-12-18|77.35|78.6|76.98|78.46|1715800
452249|289|BBBY|2013-12-17|76.91|77.4|76.1|76.95|1272900
452250|289|BBBY|2013-12-16|76.54|77.55|76.54|76.81|1245800
452251|289|BBBY|2013-12-13|77.39|77.98|76.45|76.52|1106100
452252|289|BBBY|2013-12-12|76.91|77.34|76.23|76.52|1086500
452253|289|BBBY|2013-12-11|77.99|78.44|77.2|77.24|1152700
452254|289|BBBY|2013-12-10|77.22|78.61|77.22|78.01|1556900
452255|289|BBBY|2013-12-09|78.12|78.46|77.59|77.68|1478800
452256|289|BBBY|2013-12-06|77.96|78.27|77.31|78.13|1027000
452257|289|BBBY|2013-12-05|77.02|77.63|77.02|77.19|1220100
452258|289|BBBY|2013-12-04|77.43|78.45|76.57|77.03|2033600
452259|289|BBBY|2013-12-03|77.41|78.2|77.12|78.14|1798100
452260|289|BBBY|2013-12-02|78.23|78.71|77.61|78|1353400
380965|226|ACFC|2014-01-17|4.35|4.42|4.34|4.42|6800
380966|226|ACFC|2014-01-16|4.38|4.44|4.28|4.4|7600
380967|226|ACFC|2014-01-15|4.31|4.4|4.31|4.37|98400
380968|226|ACFC|2014-01-14|4.21|4.3|4.2|4.26|14600
380969|226|ACFC|2014-01-13|4.25|4.29|4.08|4.12|21800
380970|226|ACFC|2014-01-10|4.3|4.3|4.18|4.3|18900
380971|226|ACFC|2014-01-09|4.68|4.69|4.05|4.3|119700
380972|226|ACFC|2014-01-08|4.39|4.5|4.39|4.5|12700
380973|226|ACFC|2014-01-07|4.58|4.58|4.45|4.5|7100
380974|226|ACFC|2014-01-06|4.47|4.58|4.35|4.49|64900
380975|226|ACFC|2014-01-03|4.35|4.53|4.35|4.4|50200
380976|226|ACFC|2014-01-02|4.36|4.5|4.19|4.32|145200
380977|226|ACFC|2013-12-31|4.23|4.44|4.23|4.33|51300
380978|226|ACFC|2013-12-30|4.15|4.24|4.05|4.18|35500
380979|226|ACFC|2013-12-27|3.99|4.19|3.94|4.14|20700
380980|226|ACFC|2013-12-26|3.93|4.19|3.86|4.14|50700
380981|226|ACFC|2013-12-24|3.88|4|3.88|3.95|15400
380982|226|ACFC|2013-12-23|3.89|4.03|3.89|4.02|70500
380983|226|ACFC|2013-12-20|3.87|4.01|3.87|4|100900
380984|226|ACFC|2013-12-19|3.88|4.02|3.88|4|65600
380985|226|ACFC|2013-12-18|4|4.04|3.9|4|211900
380986|226|ACFC|2013-12-17|4|4.04|4|4|18200
380987|226|ACFC|2013-12-16|3.9|4.04|3.85|3.93|41700
380988|226|ACFC|2013-12-13|4|4.05|3.88|3.9|18800
380989|226|ACFC|2013-12-12|3.92|4.09|3.92|4.02|284600
380990|226|ACFC|2013-12-11|3.94|3.94|3.9|3.9|117700
380991|226|ACFC|2013-12-10|3.84|3.94|3.84|3.94|41100
380992|226|ACFC|2013-12-09|3.93|3.94|3.84|3.87|84400
380993|226|ACFC|2013-12-06|3.84|3.89|3.82|3.84|47000
380994|226|ACFC|2013-12-05|3.83|3.85|3.82|3.82|19900
380995|226|ACFC|2013-12-04|3.87|3.96|3.82|3.83|71800
380996|226|ACFC|2013-12-03|3.95|3.95|3.75|3.85|81100
380997|226|ACFC|2013-12-02|3.97|3.99|3.87|3.94|121200
267347|126|ANAT|2014-01-17|110|111|109.68|109.95|17200
267348|126|ANAT|2014-01-16|111.08|111.17|109.3|109.3|7000
267349|126|ANAT|2014-01-15|109.26|112.51|109.26|110.81|12100
267350|126|ANAT|2014-01-14|111|111.6|109|110.6|9800
267351|126|ANAT|2014-01-13|110.25|110.99|110.01|110.1|3800
267352|126|ANAT|2014-01-10|110.39|111|109.78|110.95|8600
267353|126|ANAT|2014-01-09|112|112.55|109.51|109.51|18300
267354|126|ANAT|2014-01-08|110.51|111.93|110.35|111.7|6700
267355|126|ANAT|2014-01-07|109.87|111.28|109.87|111.28|6100
1|63|AIRM|2014-01-17|55.29|55.99|54.98|55.27|124200
2|63|AIRM|2014-01-16|55.35|56.07|54.9|55.2|219500
3|63|AIRM|2014-01-15|54.95|55.82|54.52|55.7|180700
4|63|AIRM|2014-01-14|54.43|55.27|53.32|55.07|282300
5|63|AIRM|2014-01-13|55|55.51|54.55|54.99|469000
6|63|AIRM|2014-01-10|55.73|55.88|54.99|55.09|417900
7|63|AIRM|2014-01-09|55.7|56.25|55.02|55.67|321500
8|63|AIRM|2014-01-08|55.64|56.1|55.09|55.43|353200
9|63|AIRM|2014-01-07|54.91|56.5|54.91|55.64|465900
10|63|AIRM|2014-01-06|57.3|57.3|54.31|54.56|782400
11|63|AIRM|2014-01-03|57.71|58.48|57.44|57.85|247400
12|63|AIRM|2014-01-02|58.01|58.43|57.27|57.69|372600
13|63|AIRM|2013-12-31|58.23|58.66|57.99|58.26|331200
14|63|AIRM|2013-12-30|58.61|59.07|57.69|58.3|259100
15|63|AIRM|2013-12-27|58.29|58.92|57.7|58.72|228800
16|63|AIRM|2013-12-26|58.06|58.3|57.51|58.05|354000
17|63|AIRM|2013-12-24|57.8|58.4|57|57.95|221200
18|63|AIRM|2013-12-23|57.47|58.74|57.05|58.2|389000
19|63|AIRM|2013-12-20|55.58|57.04|54.84|56.9|437400
20|63|AIRM|2013-12-19|55.79|56.23|55.15|55.34|294600
21|63|AIRM|2013-12-18|54.94|56.71|54.57|56|490400
22|63|AIRM|2013-12-17|55.14|55.6|53.5|54.77|359000
23|63|AIRM|2013-12-16|54.97|56.8|54.64|54.98|295200
24|63|AIRM|2013-12-13|54.89|55.67|54.86|54.9|260200
25|63|AIRM|2013-12-12|54.84|55.58|54.63|54.68|228200
26|63|AIRM|2013-12-11|55.42|56.02|54.59|54.76|312300
27|63|AIRM|2013-12-10|56.6|57.01|55.35|55.5|328500
28|63|AIRM|2013-12-09|55.91|57|55.91|56.92|178600
29|63|AIRM|2013-12-06|55.85|56.52|55.2|55.92|300100
30|63|AIRM|2013-12-05|55.08|55.69|55.04|55.51|215100
31|63|AIRM|2013-12-04|55.42|56.04|54.59|55.23|361900
32|63|AIRM|2013-12-03|55.44|56.18|55.07|55.49|305200
33|63|AIRM|2013-12-02|56.07|57.37|55.35|55.39|430300
470741|306|BMRN|2014-01-17|72.7|73.93|72.58|73.45|1012000
470742|306|BMRN|2014-01-16|71.75|72.9|70.83|72.66|859900
470743|306|BMRN|2014-01-15|71.37|72.53|71.12|71.73|1402400
470744|306|BMRN|2014-01-14|69.89|71.35|68.51|71.34|915800
470745|306|BMRN|2014-01-13|69.97|71.89|68.02|68.64|1386700
470746|306|BMRN|2014-01-10|69.25|70.07|68.31|69.82|938000
470747|306|BMRN|2014-01-09|69.99|71.38|69.27|70.18|1140400
470748|306|BMRN|2014-01-08|68.75|69.9|67.52|69.79|751300
470749|306|BMRN|2014-01-07|67.86|68.97|67.25|68.54|629200
470750|306|BMRN|2014-01-06|69.75|69.75|66.72|67.1|1246800
470751|306|BMRN|2014-01-03|69.59|70|68.75|69.09|458000
470752|306|BMRN|2014-01-02|70.11|70.2|68.49|69.27|671400
470753|306|BMRN|2013-12-31|69.47|70.56|68.87|70.35|595200
470754|306|BMRN|2013-12-30|69.36|69.61|68.51|69.32|393400
470755|306|BMRN|2013-12-27|69.85|70|69.01|69.25|375200
470756|306|BMRN|2013-12-26|69.32|69.94|68.68|69.73|542800
470757|306|BMRN|2013-12-24|68.95|69.36|68.26|69.2|332200
470758|306|BMRN|2013-12-23|69.45|69.48|68.57|69.21|744200
470759|306|BMRN|2013-12-20|68.25|69.2|67.84|68.86|1456300
470760|306|BMRN|2013-12-19|68.18|69.3|67.97|68.36|597700
470761|306|BMRN|2013-12-18|68.48|69.06|67.11|68.76|1085900
470762|306|BMRN|2013-12-17|69.4|69.83|68.03|68.09|883500
470763|306|BMRN|2013-12-16|69.76|71.5|68.97|69.21|920600
470764|306|BMRN|2013-12-13|68.61|69.68|68.03|69.53|978900
470765|306|BMRN|2013-12-12|67.93|68.73|67.65|68.22|850200
470766|306|BMRN|2013-12-11|69.02|69.3|67.64|67.83|946500
470767|306|BMRN|2013-12-10|70.03|70.23|68.12|69.02|849900
470768|306|BMRN|2013-12-09|70|70.9|69.46|70|811900
470769|306|BMRN|2013-12-06|70.19|70.73|69.1|70.16|657600
470770|306|BMRN|2013-12-05|70.08|70.16|69.32|69.62|991600
470771|306|BMRN|2013-12-04|69.38|70.32|69.01|70.03|810900
470772|306|BMRN|2013-12-03|69.83|70.75|69.25|70.03|1158000
470773|306|BMRN|2013-12-02|70.53|70.75|69.79|70.17|1176000
443862|281|BYLK|2014-01-17|12.04|12.05|11.51|11.75|48500
443863|281|BYLK|2014-01-16|12.29|12.49|12.2|12.3|7900
443864|281|BYLK|2014-01-15|12.24|12.4|12.02|12.4|8700
443865|281|BYLK|2014-01-14|12.53|12.53|12.01|12.24|1600
443866|281|BYLK|2014-01-13|12.6|12.6|12.3|12.4|2100
443867|281|BYLK|2014-01-10|12.5|12.55|12.49|12.49|7600
443868|281|BYLK|2014-01-09|13.05|13.07|12.31|12.34|9600
443869|281|BYLK|2014-01-08|12.98|12.98|12.9|12.95|3000
443870|281|BYLK|2014-01-07|12.77|12.99|12.66|12.8|900
443871|281|BYLK|2014-01-06|13|13|12.8|12.85|12600
443872|281|BYLK|2014-01-03|13.3|13.3|12.65|13|2800
443873|281|BYLK|2014-01-02|13.01|13.22|12.75|13|10100
443874|281|BYLK|2013-12-31|13.12|13.2|12.95|13.02|2500
443875|281|BYLK|2013-12-30|13.48|13.55|13|13.2|26400
443876|281|BYLK|2013-12-27|13.5|13.5|13.1|13.5|7100
443877|281|BYLK|2013-12-26|13.36|13.65|12.76|13.65|6700
443878|281|BYLK|2013-12-24|13.1|13.55|12.4|13.21|10400
443879|281|BYLK|2013-12-23|13.99|13.99|13.2|13.2|12200
443880|281|BYLK|2013-12-20|13.25|13.8|13.2|13.69|78100
443881|281|BYLK|2013-12-19|13.3|13.4|13.25|13.3|5700
443882|281|BYLK|2013-12-18|13.29|13.3|13.2|13.29|5000
443883|281|BYLK|2013-12-17|13|14|12|13.2|25300
443884|281|BYLK|2013-12-16|12.75|12.75|12.1|12.5|26100
443885|281|BYLK|2013-12-13|13|13|12.17|12.2|2300
443886|281|BYLK|2013-12-12|12.3|12.43|12|12.2|24900
443887|281|BYLK|2013-12-11|12.5|12.5|12.25|12.25|4000
443888|281|BYLK|2013-12-10|11.97|12.61|11.86|12.43|10200
443889|281|BYLK|2013-12-09|11.8|11.85|11.8|11.85|2300
443890|281|BYLK|2013-12-06|11.75|11.75|11.6|11.6|4800
443891|281|BYLK|2013-12-05|11.71|11.83|11.5|11.5|3000
443892|281|BYLK|2013-12-04|11.87|11.87|11.5|11.74|2900
443893|281|BYLK|2013-12-03|11.49|11.75|11.4|11.75|5700
443894|281|BYLK|2013-12-02|11.43|11.55|11.25|11.25|6100
61246|2530|ULTR|2014-01-17|3.72|3.72|3.62|3.68|42900
61247|2530|ULTR|2014-01-16|3.72|3.72|3.68|3.71|8800
61248|2530|ULTR|2014-01-15|3.75|3.8|3.68|3.72|65400
61249|2530|ULTR|2014-01-14|3.65|3.79|3.65|3.76|134600
61250|2530|ULTR|2014-01-13|3.62|3.71|3.5|3.64|1980600
61251|2530|ULTR|2014-01-10|3.67|3.67|3.56|3.64|30700
61252|2530|ULTR|2014-01-09|3.76|3.76|3.57|3.65|41900
61253|2530|ULTR|2014-01-08|3.81|3.83|3.68|3.74|73300
61254|2530|ULTR|2014-01-07|3.76|3.85|3.7|3.81|48000
61255|2530|ULTR|2014-01-06|3.7|3.8|3.59|3.75|41600
61256|2530|ULTR|2014-01-03|3.65|3.74|3.56|3.7|41700
61257|2530|ULTR|2014-01-02|3.71|3.72|3.64|3.65|27300
61258|2530|ULTR|2013-12-31|3.61|3.74|3.6|3.74|236000
61259|2530|ULTR|2013-12-30|3.68|3.84|3.68|3.73|77500
61260|2530|ULTR|2013-12-27|3.75|3.75|3.67|3.68|29800
61261|2530|ULTR|2013-12-26|3.73|3.75|3.71|3.74|40400
61262|2530|ULTR|2013-12-24|3.71|3.73|3.69|3.73|28300
61263|2530|ULTR|2013-12-23|3.73|3.73|3.6|3.71|79700
61264|2530|ULTR|2013-12-20|3.5|3.74|3.5|3.71|116400
61265|2530|ULTR|2013-12-19|3.48|3.52|3.46|3.47|14900
61266|2530|ULTR|2013-12-18|3.37|3.55|3.34|3.47|53400
61267|2530|ULTR|2013-12-17|3.4|3.4|3.28|3.35|17500
61268|2530|ULTR|2013-12-16|3.34|3.4|3.34|3.38|34100
61269|2530|ULTR|2013-12-13|3.25|3.36|3.22|3.34|61600
61270|2530|ULTR|2013-12-12|3.28|3.46|3.22|3.26|60500
61271|2530|ULTR|2013-12-11|3.25|3.29|3.25|3.26|50400
61272|2530|ULTR|2013-12-10|3.31|3.35|3.25|3.26|92900
61273|2530|ULTR|2013-12-09|3.3|3.4|3.26|3.32|85900
61274|2530|ULTR|2013-12-06|3.31|3.38|3.29|3.33|46600
61275|2530|ULTR|2013-12-05|3.29|3.38|3.25|3.28|42200
61276|2530|ULTR|2013-12-04|3.33|3.39|3.27|3.32|44000
61277|2530|ULTR|2013-12-03|3.28|3.38|3.21|3.33|128400
61278|2530|ULTR|2013-12-02|3.38|3.41|3.27|3.29|84000
196813|57|ATRM|2014-01-17|6.62|8.03|6.47|7.39|172100
196814|57|ATRM|2014-01-16|6.45|7.13|6.1|6.64|64100
196815|57|ATRM|2014-01-15|6.3|6.55|6.1|6.41|32900
196816|57|ATRM|2014-01-14|6.47|6.76|6.18|6.24|47700
196817|57|ATRM|2014-01-13|7.41|7.41|6.38|6.57|25400
196818|57|ATRM|2014-01-10|7.03|7.43|7.01|7.09|35300
196819|57|ATRM|2014-01-09|7.5|7.69|6.98|7.14|52700
196820|57|ATRM|2014-01-08|6.98|7.31|6.86|7.05|29100
196821|57|ATRM|2014-01-07|7.15|7.44|6.78|6.98|33300
196822|57|ATRM|2014-01-06|7.88|8.2|7.1|7.1|53200
196823|57|ATRM|2014-01-03|7.14|7.95|6.85|7.4|102600
196824|57|ATRM|2014-01-02|6.55|7.5|6.53|7.28|60000
196825|57|ATRM|2013-12-31|6.85|6.97|6.35|6.68|75300
196826|57|ATRM|2013-12-30|6.17|6.85|5.87|6.39|82700
196827|57|ATRM|2013-12-27|6.1|6.33|5.76|6.27|31700
196828|57|ATRM|2013-12-26|6.14|6.24|5.96|6|10700
196829|57|ATRM|2013-12-24|5.96|6.3|5.96|6.13|20700
196830|57|ATRM|2013-12-23|5.71|6.11|5.71|5.97|20200
196831|57|ATRM|2013-12-20|6.04|6.04|5.51|5.68|42500
196832|57|ATRM|2013-12-19|6.35|6.35|6|6.08|18600
196833|57|ATRM|2013-12-18|6.7|6.85|6.25|6.36|45600
196834|57|ATRM|2013-12-17|6.83|6.96|6.45|6.7|59600
196835|57|ATRM|2013-12-16|6.58|6.85|6.35|6.5|15800
196836|57|ATRM|2013-12-13|6.62|6.95|6.08|6.7|40700
115651|4845|NSC|2013-12-12|87.74|88.04|87.36|87.51|1343900
115652|4845|NSC|2013-12-11|89.48|89.77|87.97|88.06|1670300
115653|4845|NSC|2013-12-10|90.49|90.96|89.69|89.78|1102500
115654|4845|NSC|2013-12-09|90.12|91.05|89.89|90.49|2520400
115655|4845|NSC|2013-12-06|89.04|89.75|88.75|89.67|1570400
115656|4845|NSC|2013-12-05|87.29|88.99|86.9|88.17|2381800
115657|4845|NSC|2013-12-04|87.53|88.2|86.55|87.19|2763400
115658|4845|NSC|2013-12-03|87.92|88.22|87.26|87.79|1463400
115659|4845|NSC|2013-12-02|87.7|88.87|87.4|88.25|1501200
266041|125|AMNB|2014-01-17|24.39|24.4|24|24.2|7900
266042|125|AMNB|2014-01-16|24.5|24.5|24.26|24.43|8400
266043|125|AMNB|2014-01-15|24.03|24.62|23.6|24.53|9700
266044|125|AMNB|2014-01-14|24.16|24.3|24|24.28|8500
266045|125|AMNB|2014-01-13|24.38|24.6|24|24.34|22500
266046|125|AMNB|2014-01-10|24.47|24.71|24.02|24.37|18400
266047|125|AMNB|2014-01-09|24.5|24.67|24.01|24.4|11100
266048|125|AMNB|2014-01-08|24.74|24.74|24|24.35|8900
266049|125|AMNB|2014-01-07|24.62|24.77|23.95|24.45|13300
266050|125|AMNB|2014-01-06|25.17|25.25|24.42|24.63|8700
266051|125|AMNB|2014-01-03|25.64|25.64|23.58|25.24|13800
266052|125|AMNB|2014-01-02|26.06|26.08|25.39|25.59|6100
266053|125|AMNB|2013-12-31|26.37|26.43|25.92|26.25|18200
266054|125|AMNB|2013-12-30|26.83|26.87|26.3|26.3|2600
266055|125|AMNB|2013-12-27|27.26|27.26|26.33|27.04|23100
266056|125|AMNB|2013-12-26|26.88|27.27|26.88|27.17|5700
266057|125|AMNB|2013-12-24|27.01|27.74|26.66|27.39|6600
266058|125|AMNB|2013-12-23|26.17|27.36|25.81|27.18|32500
266059|125|AMNB|2013-12-20|24.7|26.21|24.14|26.11|82800
266060|125|AMNB|2013-12-19|25.04|25.1|24.48|24.58|10800
266061|125|AMNB|2013-12-18|24.41|25|24.36|24.99|17900
266062|125|AMNB|2013-12-17|24.83|24.97|24.42|24.85|18500
266063|125|AMNB|2013-12-16|25.05|25.05|24.55|24.76|12200
266064|125|AMNB|2013-12-13|25.13|25.3|24.76|24.99|12400
266065|125|AMNB|2013-12-12|25.04|25.41|25.01|25.15|32200
266066|125|AMNB|2013-12-11|25.15|25.3|25.01|25.02|10400
266067|125|AMNB|2013-12-10|25.12|25.68|25.02|25.51|17100
266068|125|AMNB|2013-12-09|25.88|25.88|25|25.32|15600
266069|125|AMNB|2013-12-06|25.73|25.88|25.17|25.87|8100
266070|125|AMNB|2013-12-05|25.58|25.58|24.69|25.33|12300
266071|125|AMNB|2013-12-04|25.13|25.44|22.9|24.95|21800
266072|125|AMNB|2013-12-03|25.09|25.4|25.07|25.39|10600
266073|125|AMNB|2013-12-02|26.1|26.12|24.86|25.07|12200
5225|115|AAL|2014-01-17|29.3|30.02|29.17|30.02|18276700
5226|115|AAL|2014-01-16|28.94|29.39|28.7|29.34|7034200
5227|115|AAL|2014-01-15|28.9|29.44|28.7|28.84|11192500
5228|115|AAL|2014-01-14|28.75|29.04|28.71|28.87|10600500
5229|115|AAL|2014-01-13|29.18|29.53|28.58|28.65|10587800
5230|115|AAL|2014-01-10|29.05|29.83|28.75|29.35|12807800
5231|115|AAL|2014-01-09|28.24|29.6|28.2|29.42|26049300
5232|115|AAL|2014-01-08|26.37|27.68|26.35|27.63|15733900
5233|115|AAL|2014-01-07|27.2|27.4|26.67|26.91|11288700
5234|115|AAL|2014-01-06|26.62|27.2|26.6|27.03|11271400
5235|115|AAL|2014-01-03|25.75|26.75|25.51|26.54|13829600
5236|115|AAL|2014-01-02|25.07|25.82|25.06|25.36|8997900
5237|115|AAL|2013-12-31|24.74|25.25|24.63|25.25|7166600
5238|115|AAL|2013-12-30|24.87|25.25|24.65|24.78|8840800
5239|115|AAL|2013-12-27|25.95|26.1|24.91|24.94|13221000
5240|115|AAL|2013-12-26|26.12|26.36|25.98|26.13|4216600
5241|115|AAL|2013-12-24|26|26.26|26|26.25|2653000
5242|115|AAL|2013-12-23|26.29|26.49|26.05|26.18|5401100
5243|115|AAL|2013-12-20|26.16|26.49|26.14|26.33|8527700
5244|115|AAL|2013-12-19|26.09|26.49|25.82|26.12|6908800
5245|115|AAL|2013-12-18|25.99|26.23|25.55|26.23|9993900
5246|115|AAL|2013-12-17|26.47|26.59|25.95|26.1|11398000
5247|115|AAL|2013-12-16|26.63|26.77|26.35|26.61|13181300
5248|115|AAL|2013-12-13|25.61|26.3|25.52|26.23|12189900
5249|115|AAL|2013-12-12|26.2|26.71|25.45|25.45|19981800
5250|115|AAL|2013-12-11|25.44|27.2|25.37|25.99|38843400
5251|115|AAL|2013-12-10|24.54|25.17|24.41|24.88|18660600
5252|115|AAL|2013-12-09|23.95|25.44|23.45|24.6|43197300
5253|115|AAL|2013-12-06|22.72|22.88|22.13|22.55|28364700
5254|115|AAL|2013-12-05|22.27|22.62|21.45|22.35|30725800
5255|115|AAL|2013-12-04|22.38|22.43|21.69|21.87|16670300
5256|115|AAL|2013-12-03|22.99|22.99|22.01|22.39|17623800
5257|115|AAL|2013-12-02|23.55|23.62|23.01|23.04|9149800
421660|262|BWINB|2014-01-17|26.01|26.43|25.75|26.15|14200
421661|262|BWINB|2014-01-16|25.62|26.23|25.62|26.12|18300
421662|262|BWINB|2014-01-15|26.29|26.29|25.93|26.1|4800
360384|209|ASMI|2013-12-12|32.31|32.31|31.46|31.58|7300
360385|209|ASMI|2013-12-11|32.95|32.95|32.5|32.56|2200
360386|209|ASMI|2013-12-10|32.81|33.02|32.81|32.97|7500
360387|209|ASMI|2013-12-09|32.89|32.89|32.69|32.78|1400
360388|209|ASMI|2013-12-06|32.86|32.86|32.86|32.86|400
360389|209|ASMI|2013-12-05|33.18|33.18|32.56|32.65|11600
360390|209|ASMI|2013-12-04|33.07|33.23|32.94|33.2|33000
360391|209|ASMI|2013-12-03|32.89|33.14|32.89|33.09|2200
360392|209|ASMI|2013-12-02|33.63|33.63|33.31|33.34|2100
379659|225|AAME|2014-01-17|4.02|4.04|4|4.02|5300
379660|225|AAME|2014-01-16|3.93|4.04|3.84|4.04|17700
379661|225|AAME|2014-01-15|3.99|4.05|3.88|4.02|23200
379662|225|AAME|2014-01-14|4.02|4.06|4.02|4.05|7900
379663|225|AAME|2014-01-13|3.99|4.05|3.99|4.05|6100
379664|225|AAME|2014-01-10|4.04|4.06|3.99|4.02|14400
379665|225|AAME|2014-01-09|4.02|4.06|3.99|4.03|8300
379666|225|AAME|2014-01-08|4.05|4.06|3.92|4.01|20000
379667|225|AAME|2014-01-07|4.01|4.04|3.91|4.04|12000
379668|225|AAME|2014-01-06|4.05|4.05|4.02|4.03|11500
379669|225|AAME|2014-01-03|4.03|4.11|4.03|4.07|12500
379670|225|AAME|2014-01-02|4.09|4.13|3.98|3.98|20200
379671|225|AAME|2013-12-31|4.04|4.13|3.96|4.09|30700
379672|225|AAME|2013-12-30|4.05|4.05|3.84|3.9|14600
379673|225|AAME|2013-12-27|4.02|4.05|3.99|4.05|5000
379674|225|AAME|2013-12-26|3.99|4.04|3.7|4.01|6300
379675|225|AAME|2013-12-24|3.9|3.97|3.84|3.95|13600
379676|225|AAME|2013-12-23|3.96|3.97|3.64|3.92|29700
379677|225|AAME|2013-12-20|4.04|4.08|3.84|3.84|65900
379678|225|AAME|2013-12-19|3.98|4.05|3.98|4.01|25100
379679|225|AAME|2013-12-18|4.01|4.05|4|4|9900
379680|225|AAME|2013-12-17|4.02|4.04|3.95|3.98|6600
379681|225|AAME|2013-12-16|4.04|4.05|4.01|4.04|23000
379682|225|AAME|2013-12-13|4.03|4.04|4|4.04|6800
379683|225|AAME|2013-12-12|4.03|4.04|4|4.04|21300
379684|225|AAME|2013-12-11|4|4.04|4|4.04|8000
379685|225|AAME|2013-12-10|4.04|4.04|4.01|4.04|6400
379686|225|AAME|2013-12-09|4|4.03|4|4.03|4400
379687|225|AAME|2013-12-06|4|4.04|4|4.02|9600
379688|225|AAME|2013-12-05|4.04|4.04|4|4|4700
379689|225|AAME|2013-12-04|4.02|4.04|4.02|4.04|900
379690|225|AAME|2013-12-03|4.03|4.04|4.03|4.03|2500
379691|225|AAME|2013-12-02|4|4.04|4|4.01|1200
114321|4782|NMM|2014-01-17|18.77|19.02|18.52|18.85|505300
114322|4782|NMM|2014-01-16|19.08|19.7|18.96|19.04|662000
114323|4782|NMM|2014-01-15|18.94|19.2|18.68|19.01|523500
114324|4782|NMM|2014-01-14|18|18.78|18|18.71|471400
114325|4782|NMM|2014-01-13|18.25|18.43|18|18.11|441400
114326|4782|NMM|2014-01-10|18.74|18.74|17.75|18.47|915500
114327|4782|NMM|2014-01-09|18.86|18.91|18.59|18.74|261700
114328|4782|NMM|2014-01-08|18.75|18.81|18.55|18.66|292700
114329|4782|NMM|2014-01-07|18.71|18.93|18.58|18.58|386600
114330|4782|NMM|2014-01-06|18.53|18.75|18.11|18.69|490200
114331|4782|NMM|2014-01-03|18.75|18.95|18.62|18.63|344200
114332|4782|NMM|2014-01-02|19.03|19.03|18.45|18.62|539500
114333|4782|NMM|2013-12-31|18.6|19.41|18.52|19.12|533200
114334|4782|NMM|2013-12-30|19.1|19.1|17.76|18.49|1269900
114335|4782|NMM|2013-12-27|19.58|19.59|19.05|19.11|407300
114336|4782|NMM|2013-12-26|18.93|19.7|18.93|19.45|626700
114337|4782|NMM|2013-12-24|18.83|19.2|18.81|18.83|367200
114338|4782|NMM|2013-12-23|19|19.2|18.69|18.82|909300
114339|4782|NMM|2013-12-20|18.17|19.21|18.05|19.21|1619600
114340|4782|NMM|2013-12-19|17.95|18.1|17.82|18.05|428900
114341|4782|NMM|2013-12-18|18.02|18.08|17.78|17.96|313700
114342|4782|NMM|2013-12-17|17.94|18.09|17.76|18.03|320500
114343|4782|NMM|2013-12-16|18|18.2|17.84|17.89|516500
114344|4782|NMM|2013-12-13|17.53|18.24|17.4|17.81|490800
114345|4782|NMM|2013-12-12|17.35|17.7|17.31|17.67|518200
114346|4782|NMM|2013-12-11|17.16|17.35|17.08|17.31|288500
114347|4782|NMM|2013-12-10|17.15|17.19|16.97|17.1|361200
114348|4782|NMM|2013-12-09|17.27|17.27|17.02|17.13|372900
114349|4782|NMM|2013-12-06|17.21|17.28|17|17.09|316800
114350|4782|NMM|2013-12-05|16.95|17.33|16.89|17.21|824900
114351|4782|NMM|2013-12-04|16.68|16.69|16.41|16.55|249400
114352|4782|NMM|2013-12-03|16.6|16.76|16.49|16.7|287000
114353|4782|NMM|2013-12-02|16.9|16.99|16.46|16.6|335100
63858|2572|USAK|2014-01-17|14.14|14.14|13.92|14|11900
63859|2572|USAK|2014-01-16|14.04|14.09|13.79|14.05|30400
63860|2572|USAK|2014-01-15|14.09|14.09|13.91|14.03|17700
196837|57|ATRM|2013-12-12|6.56|6.7|6.45|6.56|12500
196838|57|ATRM|2013-12-11|6.98|7.25|6.42|6.42|75300
196839|57|ATRM|2013-12-10|6.79|7.3|6.45|7.06|95900
196840|57|ATRM|2013-12-09|7.51|7.7|6.75|6.78|86100
196841|57|ATRM|2013-12-06|7.55|8.1|7.26|7.67|50000
196842|57|ATRM|2013-12-05|8.07|8.15|7.55|7.61|31900
196843|57|ATRM|2013-12-04|8.51|8.9|7.65|7.9|173100
196844|57|ATRM|2013-12-03|7.84|8.4|7.05|8.27|163200
196845|57|ATRM|2013-12-02|8.42|9.28|7.66|7.85|208200
392951|239|AUDC|2014-01-17|7.45|7.68|7.31|7.33|184400
392952|239|AUDC|2014-01-16|7.53|7.67|7.45|7.49|305200
392953|239|AUDC|2014-01-15|7.77|8.07|7.43|7.53|770100
392954|239|AUDC|2014-01-14|7.59|7.72|7.57|7.7|157100
392955|239|AUDC|2014-01-13|7.6|7.73|7.42|7.45|221800
392956|239|AUDC|2014-01-10|7.63|7.71|7.4|7.53|108700
392957|239|AUDC|2014-01-09|7.46|7.61|7.31|7.54|175100
392958|239|AUDC|2014-01-08|7.81|7.81|7.43|7.46|317800
392959|239|AUDC|2014-01-07|7.69|7.89|7.6|7.76|430400
392960|239|AUDC|2014-01-06|7.64|7.69|7.48|7.65|365700
392961|239|AUDC|2014-01-03|7.17|7.69|7.14|7.64|585100
392962|239|AUDC|2014-01-02|7.06|7.25|7.05|7.12|160300
392963|239|AUDC|2013-12-31|7.24|7.27|7|7.13|344800
392964|239|AUDC|2013-12-30|7.1|7.17|6.84|6.99|291600
392965|239|AUDC|2013-12-27|7.33|7.4|7.07|7.14|131800
392966|239|AUDC|2013-12-26|7.28|7.38|7.17|7.36|303200
392967|239|AUDC|2013-12-24|7.23|7.28|7.1|7.16|110900
392968|239|AUDC|2013-12-23|7|7.11|6.94|7.1|296600
392969|239|AUDC|2013-12-20|6.71|6.81|6.61|6.72|138500
392970|239|AUDC|2013-12-19|6.69|6.73|6.51|6.67|163000
392971|239|AUDC|2013-12-18|6.65|6.73|6.51|6.64|110500
392972|239|AUDC|2013-12-17|6.59|6.71|6.59|6.64|71100
392973|239|AUDC|2013-12-16|6.66|6.7|6.55|6.61|147100
392974|239|AUDC|2013-12-13|6.58|6.74|6.49|6.69|115600
392975|239|AUDC|2013-12-12|6.57|6.62|6.41|6.48|211100
392976|239|AUDC|2013-12-11|6.98|7|6.6|6.64|284600
392977|239|AUDC|2013-12-10|6.81|7|6.8|6.84|217700
392978|239|AUDC|2013-12-09|6.81|7.08|6.66|6.96|423100
392979|239|AUDC|2013-12-06|6.49|6.84|6.45|6.8|368900
392980|239|AUDC|2013-12-05|6.2|6.55|6.15|6.47|134900
392981|239|AUDC|2013-12-04|6.29|6.43|6.21|6.28|108700
392982|239|AUDC|2013-12-03|6.44|6.45|6.28|6.36|133100
392983|239|AUDC|2013-12-02|6.54|6.7|6.43|6.47|161800
157429|22|XLRN|2014-01-17|47.1|50.37|46.09|49.14|205800
157430|22|XLRN|2014-01-16|48.49|48.79|47.15|47.42|69900
157431|22|XLRN|2014-01-15|49.31|50.65|47.99|48.73|159800
157432|22|XLRN|2014-01-14|46.31|48.78|46.31|48.52|94300
157433|22|XLRN|2014-01-13|45.64|48.37|45.43|46.31|194500
157434|22|XLRN|2014-01-10|48.76|48.76|40.94|47.15|533300
157435|22|XLRN|2014-01-09|42.06|49.33|42|48.99|192000
157436|22|XLRN|2014-01-08|41.46|42.37|40.28|41.26|188200
157437|22|XLRN|2014-01-07|41.81|43.7|41.22|41.67|332400
157438|22|XLRN|2014-01-06|39.38|40.95|38.1|40.94|151100
157439|22|XLRN|2014-01-03|38.2|39.99|37.76|39.01|124200
157440|22|XLRN|2014-01-02|39.92|40|36.86|38.11|136000
157441|22|XLRN|2013-12-31|35.15|40.02|35.15|39.6|254200
157442|22|XLRN|2013-12-30|35.58|37.66|35.15|35.26|145900
157443|22|XLRN|2013-12-27|35.81|37.28|34.39|35.25|149600
157444|22|XLRN|2013-12-26|32.85|35.55|32.23|35.14|201500
157445|22|XLRN|2013-12-24|32.97|33.85|31.74|32.75|119300
157446|22|XLRN|2013-12-23|29.73|33.83|29.53|32.97|197000
157447|22|XLRN|2013-12-20|29|30|27.12|30|1206300
157448|22|XLRN|2013-12-19|26.87|28.93|26.15|28.74|146700
157449|22|XLRN|2013-12-18|27.86|29.99|26.81|27.21|281100
157450|22|XLRN|2013-12-17|28.92|28.92|26.82|27.62|158400
157451|22|XLRN|2013-12-16|28.98|30.62|28.4|28.72|193200
157452|22|XLRN|2013-12-13|28.9|29.94|28|29.19|98600
157453|22|XLRN|2013-12-12|27|29.55|25.27|29.22|315500
157454|22|XLRN|2013-12-11|30.61|31.43|27.38|28.07|190800
157455|22|XLRN|2013-12-10|27.47|30|26.95|29.92|91100
157456|22|XLRN|2013-12-09|26.23|28.9|26.23|27.24|170700
157457|22|XLRN|2013-12-06|24.11|26.05|23.83|25.99|86900
157458|22|XLRN|2013-12-05|24.03|24.78|23.44|24.11|46100
157459|22|XLRN|2013-12-04|23.27|24.76|22.91|24.08|73100
157460|22|XLRN|2013-12-03|22.41|23.52|21.59|23.28|69100
157461|22|XLRN|2013-12-02|21.76|22.11|21.5|22.09|57300
458280|295|BGCP|2014-01-17|6.2|6.25|6.08|6.1|982100
458281|295|BGCP|2014-01-16|6.22|6.25|6.17|6.19|806400
458282|295|BGCP|2014-01-15|6.21|6.24|6.12|6.23|988000
267356|126|ANAT|2014-01-06|111.38|112.12|108.51|109.07|42700
267357|126|ANAT|2014-01-03|113.22|113.62|110.46|110.99|22300
267358|126|ANAT|2014-01-02|114.48|114.48|108.21|113.34|25900
267359|126|ANAT|2013-12-31|113.23|115.66|112.66|114.54|10100
267360|126|ANAT|2013-12-30|112.65|113.84|111.36|113.26|6800
267361|126|ANAT|2013-12-27|110.74|112.32|110.74|112.24|3700
267362|126|ANAT|2013-12-26|113|114.1|111.26|111.26|10300
267363|126|ANAT|2013-12-24|111.74|112.91|110.71|112.12|1600
267364|126|ANAT|2013-12-23|111.98|113.4|110.16|111.27|11400
267365|126|ANAT|2013-12-20|112.04|114.3|110.35|110.35|52300
267366|126|ANAT|2013-12-19|112.93|115.06|111.74|111.74|16100
267367|126|ANAT|2013-12-18|110.72|114.39|109.21|113.99|16700
267368|126|ANAT|2013-12-17|111.1|112.33|109.84|110|11000
267369|126|ANAT|2013-12-16|111.01|111.83|109.55|111.01|13700
267370|126|ANAT|2013-12-13|111.88|111.99|106.56|110.98|15100
267371|126|ANAT|2013-12-12|113.71|113.71|109.1|110.98|12800
267372|126|ANAT|2013-12-11|115.49|116.62|112.51|112.61|4500
267373|126|ANAT|2013-12-10|116.04|117.05|114.09|114.82|7200
267374|126|ANAT|2013-12-09|115.05|117.59|115.05|116|6200
267375|126|ANAT|2013-12-06|116.25|117.75|113.75|115|8900
267376|126|ANAT|2013-12-05|114.25|115.75|113.8|114.32|3800
267377|126|ANAT|2013-12-04|118.1|119.44|114.84|115.08|8100
267378|126|ANAT|2013-12-03|117.74|119.61|113.11|118.5|12600
267379|126|ANAT|2013-12-02|115.04|119.27|115.04|117.88|11100
476986|311|BOTA|2014-01-17|4.77|5.19|4.71|5.19|236800
476987|311|BOTA|2014-01-16|4.6|4.77|4.6|4.77|77000
476988|311|BOTA|2014-01-15|4.57|4.69|4.56|4.64|37200
476989|311|BOTA|2014-01-14|4.5|4.65|4.49|4.65|66800
476990|311|BOTA|2014-01-13|4.65|4.69|4.6|4.61|71600
476991|311|BOTA|2014-01-10|4.5|4.81|4.5|4.71|570100
476992|311|BOTA|2014-01-09|4.56|4.8|4.56|4.71|28000
476993|311|BOTA|2014-01-08|4.65|4.79|4.58|4.58|17100
476994|311|BOTA|2014-01-07|4.65|4.79|4.56|4.64|39300
476995|311|BOTA|2014-01-06|4.85|4.85|4.36|4.6|74900
476996|311|BOTA|2014-01-03|4.69|4.85|4.57|4.83|125600
476997|311|BOTA|2014-01-02|4.2|4.7|4.17|4.58|297900
476998|311|BOTA|2013-12-31|4.14|4.28|4.11|4.19|33300
476999|311|BOTA|2013-12-30|4.14|4.3|4.14|4.25|126700
477000|311|BOTA|2013-12-27|4.09|4.2|3.98|4.19|37100
477001|311|BOTA|2013-12-26|4.1|4.1|4|4.06|22600
477002|311|BOTA|2013-12-24|4.02|4.13|4|4.02|36500
477003|311|BOTA|2013-12-23|4|4.26|3.97|4.18|88500
477004|311|BOTA|2013-12-20|3.87|4.26|3.87|4.26|59000
477005|311|BOTA|2013-12-19|3.85|4.1|3.85|3.9|27000
477006|311|BOTA|2013-12-18|3.97|3.97|3.85|3.89|23300
477007|311|BOTA|2013-12-17|3.94|4.11|3.9|3.92|21300
477008|311|BOTA|2013-12-16|3.91|3.95|3.85|3.94|28900
477009|311|BOTA|2013-12-13|3.91|4.12|3.86|3.93|56900
477010|311|BOTA|2013-12-12|3.95|3.96|3.9|3.94|9800
477011|311|BOTA|2013-12-11|4.09|4.13|3.95|3.95|45600
477012|311|BOTA|2013-12-10|4.02|4.18|4|4.01|31800
477013|311|BOTA|2013-12-09|4.06|4.26|4.01|4.24|22900
477014|311|BOTA|2013-12-06|4.13|4.18|3.97|3.97|37500
477015|311|BOTA|2013-12-05|4.14|4.15|3.95|4.13|33500
477016|311|BOTA|2013-12-04|4|4.11|3.97|4.11|57600
477017|311|BOTA|2013-12-03|4.24|4.25|4.02|4.17|30000
477018|311|BOTA|2013-12-02|4.2|4.27|4.02|4.27|73600
67776|2676|WERN|2014-01-17|25.34|25.74|25.24|25.47|586400
67777|2676|WERN|2014-01-16|25.14|25.5|25.07|25.48|496500
67778|2676|WERN|2014-01-15|25.25|25.37|25.09|25.23|472600
67779|2676|WERN|2014-01-14|25.15|25.29|25.03|25.29|478600
67780|2676|WERN|2014-01-13|25.23|25.45|25.02|25.1|469400
67781|2676|WERN|2014-01-10|24.95|25.37|24.79|25.36|519700
67782|2676|WERN|2014-01-09|24.71|24.94|24.64|24.91|291900
67783|2676|WERN|2014-01-08|24.76|24.8|24.51|24.68|522400
67784|2676|WERN|2014-01-07|24.6|24.89|24.43|24.8|715000
67785|2676|WERN|2014-01-06|24.67|25.15|24.35|24.55|591600
67786|2676|WERN|2014-01-03|24.62|24.72|24.44|24.52|273700
67787|2676|WERN|2014-01-02|24.66|24.75|24.26|24.5|462100
67788|2676|WERN|2013-12-31|24.83|24.92|24.7|24.73|363300
67789|2676|WERN|2013-12-30|24.87|24.89|24.68|24.74|222100
67790|2676|WERN|2013-12-27|24.85|25|24.76|24.84|323500
67791|2676|WERN|2013-12-26|24.97|25.15|24.72|24.75|414600
67792|2676|WERN|2013-12-24|24.88|24.96|24.74|24.85|235300
67793|2676|WERN|2013-12-23|24.69|24.88|24.63|24.88|544400
67794|2676|WERN|2013-12-20|24.86|24.97|24.52|24.59|1451300
67795|2676|WERN|2013-12-19|25.15|25.24|24.85|24.86|443200
67796|2676|WERN|2013-12-18|24.7|25.12|24.59|25.12|693300
421663|262|BWINB|2014-01-14|25.91|26.3|25.91|26.14|6700
421664|262|BWINB|2014-01-13|26.18|26.24|25.6|25.87|29200
421665|262|BWINB|2014-01-10|26.41|26.41|25.97|26.2|11300
421666|262|BWINB|2014-01-09|26.62|26.72|26.19|26.42|9300
421667|262|BWINB|2014-01-08|26.56|26.56|25.98|26.45|20300
421668|262|BWINB|2014-01-07|26.45|27.24|26.02|26.52|14000
421669|262|BWINB|2014-01-06|26.72|26.95|26.05|26.27|20900
421670|262|BWINB|2014-01-03|26.94|27.15|26.94|27.11|7300
421671|262|BWINB|2014-01-02|27.11|27.11|26.51|26.87|31500
421672|262|BWINB|2013-12-31|27.01|27.46|26.98|27.32|9000
421673|262|BWINB|2013-12-30|27.32|27.32|26.84|27|4400
421674|262|BWINB|2013-12-27|27.72|27.72|26.7|27.41|44700
421675|262|BWINB|2013-12-26|27.11|27.74|27.11|27.65|73200
421676|262|BWINB|2013-12-24|27.46|27.58|26.95|27.48|12000
421677|262|BWINB|2013-12-23|26.2|27.47|25.76|27.33|69900
421678|262|BWINB|2013-12-20|26.36|27.36|26.36|27.35|65700
421679|262|BWINB|2013-12-19|26.37|26.41|26.07|26.23|9800
421680|262|BWINB|2013-12-18|25.23|26.52|25.23|26.48|23100
421681|262|BWINB|2013-12-17|26.51|26.51|24.51|25.12|33200
421682|262|BWINB|2013-12-16|26.03|26.79|25.75|26.72|13300
421683|262|BWINB|2013-12-13|25.53|26.14|25.24|25.83|21900
421684|262|BWINB|2013-12-12|25.64|26.25|25.26|25.52|16600
421685|262|BWINB|2013-12-11|25.89|26.11|25.47|25.7|20900
421686|262|BWINB|2013-12-10|26.79|26.83|25.77|25.92|18400
421687|262|BWINB|2013-12-09|27.6|27.6|26.41|26.76|23400
421688|262|BWINB|2013-12-06|27.03|27.7|26.62|27.66|24900
421689|262|BWINB|2013-12-05|26.8|27.39|26.28|26.69|12600
421690|262|BWINB|2013-12-04|26.97|27.67|26.25|26.75|24900
421691|262|BWINB|2013-12-03|26.94|27.64|26.91|27|48500
421692|262|BWINB|2013-12-02|28.13|28.23|26.87|26.89|58700
294900|150|ANAC|2014-01-17|19.05|19.43|19.03|19.38|336600
294901|150|ANAC|2014-01-16|18.98|19.34|18.62|18.99|292300
294902|150|ANAC|2014-01-15|19.05|19.47|18.51|18.97|348700
294903|150|ANAC|2014-01-14|17.55|19.2|17.55|18.89|483900
294904|150|ANAC|2014-01-13|18.97|18.98|17.23|17.52|622400
294905|150|ANAC|2014-01-10|16.99|18.81|16.79|18.59|680700
294906|150|ANAC|2014-01-09|16.52|16.99|16.22|16.98|226900
294907|150|ANAC|2014-01-08|16.4|16.48|16.07|16.45|328000
294908|150|ANAC|2014-01-07|16.49|16.68|16.13|16.46|236900
294909|150|ANAC|2014-01-06|16.95|17.1|16.06|16.4|240100
294910|150|ANAC|2014-01-03|16.66|16.95|16.4|16.92|360100
294911|150|ANAC|2014-01-02|16.81|17.21|16.3|16.53|347400
294912|150|ANAC|2013-12-31|17.5|17.5|16.76|16.78|345400
294913|150|ANAC|2013-12-30|17.06|17.46|16.91|17.45|160400
294914|150|ANAC|2013-12-27|16.99|17.13|16.9|16.97|90900
294915|150|ANAC|2013-12-26|17.73|17.73|16.91|17.06|145600
294916|150|ANAC|2013-12-24|17.1|17.85|17.1|17.53|125800
294917|150|ANAC|2013-12-23|17|17.9|16.98|17.05|624300
294918|150|ANAC|2013-12-20|16.66|16.98|16.37|16.9|1309900
294919|150|ANAC|2013-12-19|16.68|16.96|16.38|16.58|160500
294920|150|ANAC|2013-12-18|16.39|16.86|16.39|16.76|334400
294921|150|ANAC|2013-12-17|16.87|16.92|16.2|16.43|257400
294922|150|ANAC|2013-12-16|17.37|17.44|16.53|16.96|738700
294923|150|ANAC|2013-12-13|16.77|17.43|16.56|17.35|428500
294924|150|ANAC|2013-12-12|15.96|17.09|15.81|16.71|642000
294925|150|ANAC|2013-12-11|16.42|17|15.89|15.98|491700
294926|150|ANAC|2013-12-10|16.9|17.2|16.36|16.53|313200
294927|150|ANAC|2013-12-09|17.11|17.22|16.34|16.98|469100
294928|150|ANAC|2013-12-06|15.96|17.44|15.84|16.84|1085200
294929|150|ANAC|2013-12-05|14.97|15.93|14.58|15.82|817600
294930|150|ANAC|2013-12-04|13.49|15.02|13.39|14.97|634800
294931|150|ANAC|2013-12-03|13.75|14|13.38|13.53|259600
294932|150|ANAC|2013-12-02|13.95|13.99|13.47|13.75|222300
340200|193|ARMH|2014-01-17|48.75|49.06|48.54|48.78|1272800
340201|193|ARMH|2014-01-16|48.73|48.94|48.36|48.65|1410000
340202|193|ARMH|2014-01-15|49.65|49.96|49.08|49.62|1133000
340203|193|ARMH|2014-01-14|48.58|49.74|48.29|49.37|2196600
340204|193|ARMH|2014-01-13|47.62|48.31|47.42|47.58|1434300
340205|193|ARMH|2014-01-10|48.95|48.95|46.87|48.27|5119900
340206|193|ARMH|2014-01-09|50.75|50.75|48.01|48.79|3657900
340207|193|ARMH|2014-01-08|52.68|53.12|52.41|53.01|1002000
340208|193|ARMH|2014-01-07|52.67|52.73|51.68|52.15|2527100
340209|193|ARMH|2014-01-06|53.8|53.8|53.14|53.3|1082600
340210|193|ARMH|2014-01-03|54.01|54.26|53.34|53.55|1971500
340211|193|ARMH|2014-01-02|54.72|54.75|53.72|54.01|1361600
340212|193|ARMH|2013-12-31|54.85|55.12|54.5|54.73|850300
340213|193|ARMH|2013-12-30|54.54|54.82|54.43|54.44|681700
340214|193|ARMH|2013-12-27|55.16|55.26|54.67|54.8|682700
63861|2572|USAK|2014-01-14|13.82|14.06|13.77|14.03|36100
63862|2572|USAK|2014-01-13|13.98|14.04|13.66|13.72|43200
63863|2572|USAK|2014-01-10|14|14.09|13.8|13.95|46000
63864|2572|USAK|2014-01-09|14.06|14.06|13.44|13.76|21000
63865|2572|USAK|2014-01-08|13.59|14|13.55|13.77|23000
63866|2572|USAK|2014-01-07|13.23|13.74|13.2|13.72|36000
63867|2572|USAK|2014-01-06|13.14|13.2|12.75|13.07|28000
63868|2572|USAK|2014-01-03|12.52|13.26|11.95|13.14|100100
63869|2572|USAK|2014-01-02|13.13|13.19|12.4|12.59|177600
63870|2572|USAK|2013-12-31|13.88|14.14|12.89|13.38|125100
63871|2572|USAK|2013-12-30|14.02|14.06|13.65|13.87|62400
63872|2572|USAK|2013-12-27|14.16|14.39|13.91|14.05|34500
63873|2572|USAK|2013-12-26|14.2|14.31|13.95|14.15|19200
63874|2572|USAK|2013-12-24|14.4|14.51|13.51|14.26|22200
63875|2572|USAK|2013-12-23|14.22|14.54|14.2|14.32|43200
63876|2572|USAK|2013-12-20|13.82|14.03|13.64|14.03|95500
63877|2572|USAK|2013-12-19|13.84|14.1|13.8|13.85|46800
63878|2572|USAK|2013-12-18|13.84|14.23|13.81|13.95|31400
63879|2572|USAK|2013-12-17|14.02|14.27|13.52|14.01|57800
63880|2572|USAK|2013-12-16|14.13|14.38|14.01|14.24|72700
63881|2572|USAK|2013-12-13|14.27|14.45|13.9|14.09|32800
63882|2572|USAK|2013-12-12|14.38|14.5|13.82|14.31|53700
63883|2572|USAK|2013-12-11|13.77|14.5|13.7|14.38|100200
63884|2572|USAK|2013-12-10|14.72|14.72|13.67|13.77|82500
63885|2572|USAK|2013-12-09|14.52|14.65|14.11|14.6|91700
63886|2572|USAK|2013-12-06|14.38|14.98|14.32|14.52|112300
63887|2572|USAK|2013-12-05|14.5|15.28|14.23|14.3|56100
63888|2572|USAK|2013-12-04|13.87|14.48|13.68|14.36|37600
63889|2572|USAK|2013-12-03|14.51|14.62|13.7|13.97|47000
63890|2572|USAK|2013-12-02|13.77|14.6|13.22|14.47|133100
514438|347|BBRG|2014-01-17|15.84|16.91|15.69|15.72|41200
514439|347|BBRG|2014-01-16|15.99|16.01|15.84|15.9|93200
514440|347|BBRG|2014-01-15|15.85|16.15|15.76|15.96|116800
514441|347|BBRG|2014-01-14|15.51|15.89|15.5|15.87|46600
514442|347|BBRG|2014-01-13|15.52|15.68|15.35|15.52|116600
514443|347|BBRG|2014-01-10|15.79|15.79|15.36|15.61|47300
514444|347|BBRG|2014-01-09|15.91|16|15.57|15.75|56700
514445|347|BBRG|2014-01-08|16.11|16.11|15.74|15.83|63100
514446|347|BBRG|2014-01-07|16|16.48|15.97|16.17|83700
514447|347|BBRG|2014-01-06|16.45|16.45|15.87|15.91|63800
514448|347|BBRG|2014-01-03|16.14|16.45|16.03|16.44|47800
514449|347|BBRG|2014-01-02|16.17|16.27|16.05|16.16|46900
514450|347|BBRG|2013-12-31|16.37|16.49|16.12|16.27|66700
514451|347|BBRG|2013-12-30|16.78|16.79|16.34|16.35|25100
514452|347|BBRG|2013-12-27|16.66|16.84|16.5|16.71|34100
514453|347|BBRG|2013-12-26|16.98|17.04|16.46|16.58|115000
514454|347|BBRG|2013-12-24|16.69|17.05|16.51|16.86|22300
514455|347|BBRG|2013-12-23|16.72|17.13|16.69|16.94|98800
514456|347|BBRG|2013-12-20|16.45|16.75|16.33|16.7|176000
514457|347|BBRG|2013-12-19|16.27|16.41|16|16.37|87900
514458|347|BBRG|2013-12-18|15.53|16.33|15.46|16.28|99000
514459|347|BBRG|2013-12-17|15.48|15.57|15.14|15.47|36400
514460|347|BBRG|2013-12-16|15.38|15.78|15.38|15.51|43700
514461|347|BBRG|2013-12-13|15.38|15.73|15.26|15.32|112200
514462|347|BBRG|2013-12-12|15.54|15.55|15.3|15.33|80000
514463|347|BBRG|2013-12-11|15.86|15.88|15.48|15.55|78000
514464|347|BBRG|2013-12-10|16.34|16.38|15.8|15.8|90800
514465|347|BBRG|2013-12-09|16.37|16.61|16.19|16.38|367700
514466|347|BBRG|2013-12-06|16.16|16.5|16.02|16.39|184000
514467|347|BBRG|2013-12-05|15.95|16.13|15.78|16.05|76800
514468|347|BBRG|2013-12-04|15.88|16.06|15.7|15.97|62100
514469|347|BBRG|2013-12-03|15.82|16.1|15.82|15.98|79300
514470|347|BBRG|2013-12-02|15.93|16.07|15.75|15.9|180000
433414|273|BOTJ|2014-01-17|9.18|9.23|9.18|9.18|1900
433415|273|BOTJ|2014-01-16|9.19|9.19|8.85|8.9|1900
433416|273|BOTJ|2014-01-15|8.85|9.19|8.85|9.19|500
433417|273|BOTJ|2014-01-14|9.19|9.24|8.99|9|2100
433418|273|BOTJ|2014-01-13|8.91|8.91|8.91|8.91|0
433419|273|BOTJ|2014-01-10|8.87|9.24|8.87|8.91|4000
433420|273|BOTJ|2014-01-09|9.08|9.08|9.08|9.08|0
433421|273|BOTJ|2014-01-08|9.19|9.19|9.08|9.08|200
433422|273|BOTJ|2014-01-07|9.11|9.17|9.07|9.07|600
433423|273|BOTJ|2014-01-06|9.25|9.25|9.08|9.08|3800
433424|273|BOTJ|2014-01-03|9.2|9.2|9.2|9.2|400
433425|273|BOTJ|2014-01-02|9.23|9.23|8.75|9.21|11600
433426|273|BOTJ|2013-12-31|8.82|9.29|8.7|9.29|16100
433427|273|BOTJ|2013-12-30|8.94|8.95|8.9|8.9|2500
433428|273|BOTJ|2013-12-27|8.9|8.9|8.63|8.74|800
458283|295|BGCP|2014-01-14|6.22|6.29|6.15|6.18|909900
458284|295|BGCP|2014-01-13|6.11|6.24|6.08|6.16|1265600
458285|295|BGCP|2014-01-10|6.22|6.22|6.06|6.14|1491000
458286|295|BGCP|2014-01-09|6.24|6.28|6.15|6.2|1654400
458287|295|BGCP|2014-01-08|6.1|6.27|6.04|6.2|1834700
458288|295|BGCP|2014-01-07|6.1|6.15|6.04|6.13|1068600
458289|295|BGCP|2014-01-06|6.14|6.15|6|6.06|1244300
458290|295|BGCP|2014-01-03|6.03|6.18|6.03|6.1|913000
458291|295|BGCP|2014-01-02|6.05|6.05|5.96|6.03|832700
458292|295|BGCP|2013-12-31|6.03|6.12|6.02|6.05|984300
458293|295|BGCP|2013-12-30|5.97|6.07|5.91|6|615100
458294|295|BGCP|2013-12-27|6.05|6.18|5.93|5.99|652400
458295|295|BGCP|2013-12-26|6.1|6.18|6.03|6.06|786900
458296|295|BGCP|2013-12-24|6.07|6.13|5.95|6.09|681400
458297|295|BGCP|2013-12-23|5.9|6.07|5.85|6.06|1226000
458298|295|BGCP|2013-12-20|5.79|5.95|5.74|5.92|3786500
458299|295|BGCP|2013-12-19|5.84|5.89|5.72|5.76|1027700
458300|295|BGCP|2013-12-18|5.91|5.97|5.7|5.83|1572400
458301|295|BGCP|2013-12-17|5.99|5.99|5.84|5.88|1002800
458302|295|BGCP|2013-12-16|6.01|6.07|5.97|5.98|1292100
458303|295|BGCP|2013-12-13|5.86|6.03|5.86|5.99|1559100
458304|295|BGCP|2013-12-12|5.84|5.92|5.8|5.85|1057700
458305|295|BGCP|2013-12-11|5.91|5.91|5.79|5.83|997200
458306|295|BGCP|2013-12-10|5.84|5.93|5.8|5.9|1296200
458307|295|BGCP|2013-12-09|5.92|5.92|5.77|5.83|1227700
458308|295|BGCP|2013-12-06|5.82|5.94|5.77|5.9|1006300
458309|295|BGCP|2013-12-05|5.79|5.84|5.72|5.78|523300
458310|295|BGCP|2013-12-04|5.75|5.82|5.68|5.82|993400
458311|295|BGCP|2013-12-03|5.82|5.82|5.73|5.79|773400
458312|295|BGCP|2013-12-02|5.88|5.88|5.71|5.82|1123800
318559|170|ARCI|2014-01-17|3.15|3.19|3.08|3.19|24400
318560|170|ARCI|2014-01-16|2.95|3.15|2.95|3.15|26700
318561|170|ARCI|2014-01-15|2.96|3.02|2.96|2.99|7200
318562|170|ARCI|2014-01-14|3.02|3.02|2.93|2.98|5900
318563|170|ARCI|2014-01-13|3|3.03|2.94|3|16300
318564|170|ARCI|2014-01-10|2.9|2.97|2.9|2.91|7500
318565|170|ARCI|2014-01-09|2.91|2.96|2.84|2.86|9400
318566|170|ARCI|2014-01-08|2.96|2.96|2.86|2.96|1500
318567|170|ARCI|2014-01-07|2.9|2.96|2.86|2.95|26500
318568|170|ARCI|2014-01-06|2.9|2.93|2.88|2.93|1600
318569|170|ARCI|2014-01-03|2.85|2.95|2.85|2.94|10000
318570|170|ARCI|2014-01-02|2.87|2.93|2.82|2.9|9400
318571|170|ARCI|2013-12-31|2.78|2.87|2.75|2.87|29600
318572|170|ARCI|2013-12-30|2.87|2.92|2.71|2.8|41100
318573|170|ARCI|2013-12-27|2.86|2.98|2.84|2.9|12500
318574|170|ARCI|2013-12-26|2.88|2.9|2.8|2.88|22900
318575|170|ARCI|2013-12-24|2.9|2.9|2.89|2.89|8700
318576|170|ARCI|2013-12-23|2.99|2.99|2.8|2.86|26500
318577|170|ARCI|2013-12-20|2.91|3.04|2.85|2.99|19700
318578|170|ARCI|2013-12-19|2.99|3.02|2.9|2.92|15900
318579|170|ARCI|2013-12-18|3.11|3.15|2.9|3.04|75600
318580|170|ARCI|2013-12-17|3.09|3.17|3.05|3.07|17000
318581|170|ARCI|2013-12-16|3.16|3.19|3.05|3.13|26300
318582|170|ARCI|2013-12-13|3.21|3.21|3.12|3.19|8400
318583|170|ARCI|2013-12-12|3.22|3.25|3.14|3.24|4200
318584|170|ARCI|2013-12-11|3.27|3.28|3.15|3.21|22300
318585|170|ARCI|2013-12-10|3.25|3.33|3.2|3.23|14000
318586|170|ARCI|2013-12-09|3.37|3.37|3.25|3.28|12000
318587|170|ARCI|2013-12-06|3.4|3.4|3.27|3.37|4100
318588|170|ARCI|2013-12-05|3.29|3.38|3.26|3.34|13500
318589|170|ARCI|2013-12-04|3.35|3.35|3.26|3.3|7100
318590|170|ARCI|2013-12-03|3.34|3.49|3.3|3.39|17200
318591|170|ARCI|2013-12-02|3.34|3.43|3.34|3.4|14000
1307|64|AIRT|2014-01-17|12|12|11.48|11.56|900
1308|64|AIRT|2014-01-16|11.53|11.98|11.53|11.8|12500
1309|64|AIRT|2014-01-15|11.5|11.5|11.37|11.45|1200
1310|64|AIRT|2014-01-14|11.37|11.45|11.37|11.43|1400
1311|64|AIRT|2014-01-13|11.61|11.79|11.31|11.32|2000
1312|64|AIRT|2014-01-10|11.6|11.61|11.46|11.46|1000
1313|64|AIRT|2014-01-09|11.43|11.6|11.35|11.51|3500
1314|64|AIRT|2014-01-08|11.61|11.76|11.6|11.71|1300
1315|64|AIRT|2014-01-07|11.63|12.2|11.35|11.41|3200
1316|64|AIRT|2014-01-06|12.15|12.25|11.92|11.92|1900
1317|64|AIRT|2014-01-03|11.99|11.99|11.95|11.95|900
1318|64|AIRT|2014-01-02|12.04|12.04|11.93|11.96|3400
1319|64|AIRT|2013-12-31|12.18|12.18|11.97|11.97|600
1320|64|AIRT|2013-12-30|11.93|12.15|11.76|11.92|7000
1321|64|AIRT|2013-12-27|11.41|11.93|11.41|11.93|14000
340215|193|ARMH|2013-12-26|54.74|54.92|54.34|54.83|747500
340216|193|ARMH|2013-12-24|54.02|54.49|54.02|54.28|547700
340217|193|ARMH|2013-12-23|53.62|54.82|53.55|54.48|2052600
340218|193|ARMH|2013-12-20|52.12|54.1|52.03|53.85|3912100
340219|193|ARMH|2013-12-19|51.66|52.5|51.25|52.29|2219300
340220|193|ARMH|2013-12-18|49.8|52|49.78|51.91|2530000
340221|193|ARMH|2013-12-17|48.73|49.01|48.36|48.86|767600
340222|193|ARMH|2013-12-16|49.18|49.5|48.46|48.51|1094200
340223|193|ARMH|2013-12-13|49.64|50.15|48.68|48.9|2063700
340224|193|ARMH|2013-12-12|48.22|48.52|47.59|47.64|1285800
340225|193|ARMH|2013-12-11|49.31|49.45|48.53|48.58|730800
340226|193|ARMH|2013-12-10|49.55|49.63|48.93|49.2|797100
340227|193|ARMH|2013-12-09|49.78|50.05|49.69|49.81|1114900
340228|193|ARMH|2013-12-06|49.34|50.41|49.1|50.06|1611000
340229|193|ARMH|2013-12-05|49.26|49.45|48.9|49.08|864500
340230|193|ARMH|2013-12-04|49.03|49.59|48.84|49.38|689900
340231|193|ARMH|2013-12-03|49.46|49.66|49.19|49.38|631700
340232|193|ARMH|2013-12-02|49.67|49.9|49.37|49.44|699800
482210|315|BBOX|2014-01-17|29.87|30.02|29.36|29.54|34100
482211|315|BBOX|2014-01-16|29.68|30.14|29.65|29.83|24400
482212|315|BBOX|2014-01-15|29.7|30.12|29.58|29.71|32200
482213|315|BBOX|2014-01-14|29.37|30.25|29.1|29.61|47100
482214|315|BBOX|2014-01-13|29.87|30.41|28.68|29.16|83600
482215|315|BBOX|2014-01-10|29.8|29.98|29.58|29.97|25100
482216|315|BBOX|2014-01-09|29.88|29.88|29.33|29.81|27300
482217|315|BBOX|2014-01-08|29.32|29.83|29.1|29.72|60800
482218|315|BBOX|2014-01-07|29.5|29.91|29.04|29.33|25600
482219|315|BBOX|2014-01-06|29.5|29.69|29.13|29.36|28500
482220|315|BBOX|2014-01-03|29.04|29.84|29.04|29.41|29300
482221|315|BBOX|2014-01-02|29.42|29.59|28.14|28.94|47700
482222|315|BBOX|2013-12-31|29.22|29.99|29.22|29.8|38000
482223|315|BBOX|2013-12-30|29.71|29.75|28.81|29.14|29800
482224|315|BBOX|2013-12-27|29.68|29.98|29.28|29.51|27900
482225|315|BBOX|2013-12-26|29.68|29.92|29.05|29.56|25800
482226|315|BBOX|2013-12-24|29.32|29.79|29.19|29.44|15600
482227|315|BBOX|2013-12-23|29.08|29.91|28.87|29.28|58800
482228|315|BBOX|2013-12-20|27.14|29.26|27.14|29.09|276600
482229|315|BBOX|2013-12-19|27.43|27.43|26.78|27.34|42700
482230|315|BBOX|2013-12-18|27.6|27.62|26.24|27.48|38100
482231|315|BBOX|2013-12-17|26.87|27.79|26.87|27.53|33300
482232|315|BBOX|2013-12-16|26|27.04|26|26.96|42400
482233|315|BBOX|2013-12-13|25.92|26.22|25.42|25.85|34400
482234|315|BBOX|2013-12-12|25.71|26.12|25.44|25.77|26000
482235|315|BBOX|2013-12-11|26.18|26.29|25.23|25.76|30600
482236|315|BBOX|2013-12-10|26.99|27.22|25.79|26.04|44000
482237|315|BBOX|2013-12-09|27.08|27.49|26.72|26.97|37200
482238|315|BBOX|2013-12-06|27.28|27.63|26.71|27.14|36800
482239|315|BBOX|2013-12-05|26.77|27.03|26.35|26.96|19900
482240|315|BBOX|2013-12-04|26.7|27.19|26.3|26.81|31100
482241|315|BBOX|2013-12-03|26.17|27|25.87|26.81|48300
482242|315|BBOX|2013-12-02|27.92|28.1|26.14|26.2|48200
394257|240|ADAT|2014-01-17|1.43|1.43|1.37|1.39|66300
394258|240|ADAT|2014-01-16|1.38|1.42|1.36|1.4|63300
394259|240|ADAT|2014-01-15|1.5|1.5|1.36|1.37|178200
394260|240|ADAT|2014-01-14|1.45|1.48|1.41|1.47|53000
394261|240|ADAT|2014-01-13|1.53|1.53|1.45|1.46|111900
394262|240|ADAT|2014-01-10|1.48|1.53|1.42|1.53|179300
394263|240|ADAT|2014-01-09|1.54|1.56|1.45|1.48|139300
394264|240|ADAT|2014-01-08|1.55|1.55|1.52|1.54|80500
394265|240|ADAT|2014-01-07|1.56|1.59|1.52|1.56|249300
394266|240|ADAT|2014-01-06|1.37|1.49|1.35|1.49|133400
394267|240|ADAT|2014-01-03|1.39|1.39|1.33|1.35|28900
394268|240|ADAT|2014-01-02|1.32|1.37|1.31|1.34|135100
394269|240|ADAT|2013-12-31|1.34|1.39|1.33|1.34|96300
394270|240|ADAT|2013-12-30|1.39|1.45|1.33|1.38|233600
394271|240|ADAT|2013-12-27|1.33|1.42|1.31|1.36|310600
394272|240|ADAT|2013-12-26|1.35|1.37|1.28|1.3|114300
394273|240|ADAT|2013-12-24|1.35|1.38|1.28|1.37|243800
394274|240|ADAT|2013-12-23|1.45|1.46|1.32|1.38|228500
394275|240|ADAT|2013-12-20|1.39|1.49|1.39|1.47|332600
394276|240|ADAT|2013-12-19|1.38|1.4|1.28|1.39|260900
394277|240|ADAT|2013-12-18|1.45|1.46|1.29|1.4|482300
394278|240|ADAT|2013-12-17|1.58|1.63|1.41|1.48|467200
394279|240|ADAT|2013-12-16|1.7|1.7|1.47|1.58|411600
394280|240|ADAT|2013-12-13|1.82|1.82|1.65|1.67|255400
394281|240|ADAT|2013-12-12|1.7|1.87|1.67|1.76|321200
394282|240|ADAT|2013-12-11|1.83|1.83|1.66|1.67|265200
394283|240|ADAT|2013-12-10|1.62|1.84|1.5|1.83|585900
67797|2676|WERN|2013-12-17|24.28|24.97|24.12|24.6|1211900
67798|2676|WERN|2013-12-16|23.96|24.29|23.81|24.28|475600
67799|2676|WERN|2013-12-13|23.68|23.96|23.61|23.91|638600
67800|2676|WERN|2013-12-12|23.86|23.91|23.57|23.7|489800
67801|2676|WERN|2013-12-11|24.17|24.17|23.77|23.83|556900
67802|2676|WERN|2013-12-10|24.28|24.47|23.99|24.07|619100
67803|2676|WERN|2013-12-09|24.21|24.34|24.17|24.25|333200
67804|2676|WERN|2013-12-06|24.28|24.36|24.04|24.18|738000
67805|2676|WERN|2013-12-05|23.85|24.19|23.84|24.18|612900
67806|2676|WERN|2013-12-04|23.7|23.95|23.57|23.88|658100
67807|2676|WERN|2013-12-03|24.05|24.1|23.73|23.78|450500
67808|2676|WERN|2013-12-02|24.08|24.23|23.86|24.07|719100
6558|192|ABFS|2014-01-17|34.91|35|34.01|34.21|264600
6559|192|ABFS|2014-01-16|34.76|35.66|34.44|35.35|360700
6560|192|ABFS|2014-01-15|34.81|34.99|34.17|34.88|244500
6561|192|ABFS|2014-01-14|33.62|34.92|33.62|34.69|273100
6562|192|ABFS|2014-01-13|34.28|34.88|33.33|33.57|419000
6563|192|ABFS|2014-01-10|34.19|34.77|33.84|34.28|780200
6564|192|ABFS|2014-01-09|33.4|33.93|32.49|33.47|541800
6565|192|ABFS|2014-01-08|33.9|34.23|32.92|33.33|612300
6566|192|ABFS|2014-01-07|33.66|34.52|33.55|33.89|548400
6567|192|ABFS|2014-01-06|33.88|33.99|33.25|33.58|335000
6568|192|ABFS|2014-01-03|33.88|34.49|32.78|33.82|426900
6569|192|ABFS|2014-01-02|33.58|34.08|33.16|33.82|323000
6570|192|ABFS|2013-12-31|33.8|33.82|33.38|33.68|219500
6571|192|ABFS|2013-12-30|34.57|34.64|33.48|33.83|223900
6572|192|ABFS|2013-12-27|34.84|34.99|33.99|34.68|251600
6573|192|ABFS|2013-12-26|34.31|34.88|34.31|34.7|267400
6574|192|ABFS|2013-12-24|34.13|34.72|33.94|34.06|156400
6575|192|ABFS|2013-12-23|34.17|34.33|33.36|33.98|345500
6576|192|ABFS|2013-12-20|34.3|34.49|33.73|33.79|911600
6577|192|ABFS|2013-12-19|33.54|34.41|33.51|34.12|385500
6578|192|ABFS|2013-12-18|33.27|33.79|32.8|33.69|332300
6579|192|ABFS|2013-12-17|33.02|33.57|32.88|33.25|263400
6580|192|ABFS|2013-12-16|33.78|33.88|32.72|33.19|452900
6581|192|ABFS|2013-12-13|32.5|33.91|32.35|33.54|395300
6582|192|ABFS|2013-12-12|32.22|32.68|32|32.34|270500
6583|192|ABFS|2013-12-11|32.96|33.1|32.05|32.22|423200
6584|192|ABFS|2013-12-10|33.41|33.84|32.57|32.96|296300
6585|192|ABFS|2013-12-09|33.71|34.07|33.37|33.56|291900
6586|192|ABFS|2013-12-06|34.15|34.17|33.27|33.63|309000
6587|192|ABFS|2013-12-05|34.42|35.96|33.58|33.79|530000
6588|192|ABFS|2013-12-04|33.48|34.74|33.48|34.39|560200
6589|192|ABFS|2013-12-03|33.55|34.06|33.47|33.74|499900
6590|192|ABFS|2013-12-02|32.38|34.11|32.38|33.63|804500
321171|172|AMCC|2014-01-17|11.74|11.94|11.61|11.72|827400
321172|172|AMCC|2014-01-16|11.93|11.99|11.54|11.75|2827300
321173|172|AMCC|2014-01-15|11.02|11.38|10.89|11.37|1333600
321174|172|AMCC|2014-01-14|10.68|11.13|10.68|11.04|852100
321175|172|AMCC|2014-01-13|10.8|10.94|10.56|10.59|1084000
321176|172|AMCC|2014-01-10|10.98|11.1|10.69|10.87|2143200
321177|172|AMCC|2014-01-09|11.61|11.63|11.08|11.37|1108000
321178|172|AMCC|2014-01-08|12.17|12.35|11.5|11.61|1332900
321179|172|AMCC|2014-01-07|12.32|12.47|12.13|12.15|810000
321180|172|AMCC|2014-01-06|12.53|12.66|12.21|12.29|846600
321181|172|AMCC|2014-01-03|12.67|12.82|12.42|12.49|1204600
321182|172|AMCC|2014-01-02|13.26|13.37|12.9|12.93|764500
321183|172|AMCC|2013-12-31|12.96|13.48|12.96|13.37|629800
321184|172|AMCC|2013-12-30|12.89|13.13|12.83|12.88|324900
321185|172|AMCC|2013-12-27|12.82|12.98|12.73|12.87|395600
321186|172|AMCC|2013-12-26|13.18|13.29|12.81|12.81|331600
321187|172|AMCC|2013-12-24|13.12|13.15|12.95|13.13|267100
321188|172|AMCC|2013-12-23|12.98|13.14|12.77|13.14|785800
321189|172|AMCC|2013-12-20|12.64|13.07|12.34|12.93|3062000
321190|172|AMCC|2013-12-19|12.38|12.8|12.33|12.6|905700
321191|172|AMCC|2013-12-18|12.18|12.39|11.95|12.39|632200
321192|172|AMCC|2013-12-17|11.93|12.24|11.85|12.18|590000
321193|172|AMCC|2013-12-16|11.39|11.91|11.24|11.9|1013400
321194|172|AMCC|2013-12-13|11.91|12.62|10.82|11.32|2130800
321195|172|AMCC|2013-12-12|12.11|12.17|11.79|11.86|509000
321196|172|AMCC|2013-12-11|12.74|12.74|12.05|12.13|501700
321197|172|AMCC|2013-12-10|12.63|12.85|12.5|12.73|526700
321198|172|AMCC|2013-12-09|12.72|12.89|12.5|12.61|444500
321199|172|AMCC|2013-12-06|12.76|12.85|12.53|12.65|464100
321200|172|AMCC|2013-12-05|12.36|12.78|12.33|12.58|733000
321201|172|AMCC|2013-12-04|11.85|12.42|11.82|12.33|675900
321202|172|AMCC|2013-12-03|12.39|12.55|11.82|11.92|861600
321203|172|AMCC|2013-12-02|12.53|12.56|12.27|12.42|573900
1322|64|AIRT|2013-12-26|11.5|11.5|11.35|11.36|1800
1323|64|AIRT|2013-12-24|11.48|11.49|11.48|11.49|500
1324|64|AIRT|2013-12-23|11.33|11.48|11.33|11.48|1100
1325|64|AIRT|2013-12-20|11.27|11.32|11.27|11.31|1200
1326|64|AIRT|2013-12-19|11.13|11.38|11.13|11.38|400
1327|64|AIRT|2013-12-18|11.33|11.43|11.01|11.43|20400
1328|64|AIRT|2013-12-17|11.26|11.38|11.25|11.38|800
1329|64|AIRT|2013-12-16|11.3|11.36|11.29|11.29|900
1330|64|AIRT|2013-12-13|11.25|11.25|11.25|11.25|200
1331|64|AIRT|2013-12-12|11.25|11.39|11.25|11.26|1800
1332|64|AIRT|2013-12-11|11.3|11.3|11.3|11.3|0
1333|64|AIRT|2013-12-10|11.29|11.3|11.29|11.3|500
1334|64|AIRT|2013-12-09|11.41|11.41|11.05|11.25|1500
1335|64|AIRT|2013-12-06|11.27|11.49|11.27|11.49|400
1336|64|AIRT|2013-12-05|11.2|11.25|11.2|11.25|1700
1337|64|AIRT|2013-12-04|11.27|11.46|11.26|11.26|1800
1338|64|AIRT|2013-12-03|11.03|11.3|11|11.3|2500
1339|64|AIRT|2013-12-02|11.32|11.32|11.31|11.32|1100
338894|191|ARKR|2014-01-17|21.75|21.96|21.23|21.96|1400
338895|191|ARKR|2014-01-16|21.54|21.66|21.52|21.52|400
338896|191|ARKR|2014-01-15|21.8|21.8|21.11|21.79|7300
338897|191|ARKR|2014-01-14|21.79|21.79|21.61|21.66|1200
338898|191|ARKR|2014-01-13|21.8|22.05|21.52|21.83|1600
338899|191|ARKR|2014-01-10|21.75|21.8|21.5|21.8|1100
338900|191|ARKR|2014-01-09|21.62|21.66|21.6|21.66|2400
338901|191|ARKR|2014-01-08|21.55|21.78|21.5|21.59|2600
338902|191|ARKR|2014-01-07|21.72|22.01|21.72|21.78|4000
338903|191|ARKR|2014-01-06|21.56|21.56|21.45|21.45|1300
338904|191|ARKR|2014-01-03|22.2|22.32|21.8|21.95|3000
338905|191|ARKR|2014-01-02|21.51|22.52|21.12|22.52|7100
338906|191|ARKR|2013-12-31|22.2|22.2|21.52|21.52|600
338907|191|ARKR|2013-12-30|22.47|22.47|21.75|22.2|7000
338908|191|ARKR|2013-12-27|22.4|22.96|22.1|22.47|2200
338909|191|ARKR|2013-12-26|22.17|22.4|22.17|22.24|1900
338910|191|ARKR|2013-12-24|22.82|22.87|21.8|22.1|5800
338911|191|ARKR|2013-12-23|21.9|22.4|21.89|22.06|6000
338912|191|ARKR|2013-12-20|21.91|22.87|21.85|21.87|13800
338913|191|ARKR|2013-12-19|21.85|21.91|21.7|21.8|3500
338914|191|ARKR|2013-12-18|21.75|21.85|21.3|21.81|2800
338915|191|ARKR|2013-12-17|21.3|21.67|21.14|21.46|900
338916|191|ARKR|2013-12-16|21.85|21.85|21.85|21.85|500
338917|191|ARKR|2013-12-13|21.69|21.69|21.5|21.65|1100
338918|191|ARKR|2013-12-12|21.7|21.88|21.58|21.71|7300
338919|191|ARKR|2013-12-11|21.88|21.88|21.7|21.7|500
338920|191|ARKR|2013-12-10|21.6|21.88|21.39|21.87|3000
338921|191|ARKR|2013-12-09|21.6|21.65|21.26|21.27|7600
338922|191|ARKR|2013-12-06|21.21|21.6|21.21|21.6|1200
338923|191|ARKR|2013-12-05|21.08|21.08|21.08|21.08|300
338924|191|ARKR|2013-12-04|21.11|21.5|21.05|21.23|900
338925|191|ARKR|2013-12-03|21.01|21.12|21|21.06|1000
338926|191|ARKR|2013-12-02|21.45|21.45|21.06|21.07|1200
113015|4781|NM|2014-01-17|9.8|9.94|9.47|9.5|871500
113016|4781|NM|2014-01-16|9.81|9.94|9.54|9.8|1017900
113017|4781|NM|2014-01-15|9.25|9.86|9.25|9.79|1818200
113018|4781|NM|2014-01-14|8.86|9.38|8.75|9.25|1453700
113019|4781|NM|2014-01-13|8.92|9.24|8.58|8.88|2503500
113020|4781|NM|2014-01-10|9.6|9.6|8.9|9.01|2854600
113021|4781|NM|2014-01-09|10|10.04|9.39|9.69|1587200
113022|4781|NM|2014-01-08|9.92|10.19|9.82|10.04|1022000
113023|4781|NM|2014-01-07|10.01|10.22|9.75|9.92|1318500
113024|4781|NM|2014-01-06|10.4|10.5|9.58|10.08|2412300
113025|4781|NM|2014-01-03|10.65|10.88|10.11|10.43|1513600
113026|4781|NM|2014-01-02|11.1|11.1|10.41|10.65|1273400
113027|4781|NM|2013-12-31|11.07|11.25|11.02|11.16|850100
113028|4781|NM|2013-12-30|11.26|11.27|10.62|10.99|1688500
113029|4781|NM|2013-12-27|11.7|11.73|11.11|11.26|1384000
113030|4781|NM|2013-12-26|10.31|11.66|10.31|11.41|3873200
113031|4781|NM|2013-12-24|10.44|10.6|10.27|10.29|547900
113032|4781|NM|2013-12-23|9.98|10.6|9.94|10.44|1746200
113033|4781|NM|2013-12-20|9.47|10.09|9.47|9.86|1436600
113034|4781|NM|2013-12-19|9.14|9.55|9.13|9.38|820700
113035|4781|NM|2013-12-18|9.15|9.42|9|9.13|907600
113036|4781|NM|2013-12-17|9.05|9.18|8.88|9.16|462900
113037|4781|NM|2013-12-16|9.4|9.46|9.05|9.06|933900
113038|4781|NM|2013-12-13|8.77|9.44|8.75|9.42|1269600
113039|4781|NM|2013-12-12|8.63|8.84|8.63|8.71|447900
113040|4781|NM|2013-12-11|8.6|8.72|8.55|8.63|596600
113041|4781|NM|2013-12-10|8.45|8.6|8.32|8.56|595000
433429|273|BOTJ|2013-12-26|8.95|8.95|8.95|8.95|0
433430|273|BOTJ|2013-12-24|8.6|8.95|8.6|8.95|200
433431|273|BOTJ|2013-12-23|8.57|9|8.57|9|3700
433432|273|BOTJ|2013-12-20|8.67|8.67|8.5|8.5|1500
433433|273|BOTJ|2013-12-19|8.68|8.68|8.55|8.55|800
433434|273|BOTJ|2013-12-18|8.44|8.85|8.44|8.56|9200
433435|273|BOTJ|2013-12-17|8.44|8.44|8.41|8.44|2700
433436|273|BOTJ|2013-12-16|8.41|8.45|8.41|8.44|9100
433437|273|BOTJ|2013-12-13|8.41|8.41|8.39|8.4|6000
433438|273|BOTJ|2013-12-12|8.25|8.4|8.25|8.4|7800
433439|273|BOTJ|2013-12-11|8.39|8.48|8.39|8.41|2100
433440|273|BOTJ|2013-12-10|8.37|8.39|8.25|8.39|1700
433441|273|BOTJ|2013-12-09|8.36|8.36|8.25|8.29|6000
433442|273|BOTJ|2013-12-06|8.39|8.39|8.35|8.35|2000
433443|273|BOTJ|2013-12-05|8.4|8.4|8.24|8.25|6200
433444|273|BOTJ|2013-12-04|8.39|8.39|8.39|8.39|800
433445|273|BOTJ|2013-12-03|8.3|8.45|8.3|8.45|700
433446|273|BOTJ|2013-12-02|8.37|8.37|8.2|8.34|600
464893|301|BDSI|2014-01-17|5.99|6.5|5.99|6.47|773800
464894|301|BDSI|2014-01-16|5.93|6.07|5.89|6.01|418800
464895|301|BDSI|2014-01-15|5.97|6.03|5.75|5.97|379000
464896|301|BDSI|2014-01-14|5.88|6.04|5.76|5.92|332800
464897|301|BDSI|2014-01-13|6.13|6.15|5.8|5.87|448700
464898|301|BDSI|2014-01-10|6.24|6.29|6.06|6.2|1102600
464899|301|BDSI|2014-01-09|5.79|6.03|5.79|5.95|612700
464900|301|BDSI|2014-01-08|5.73|5.89|5.65|5.8|823500
464901|301|BDSI|2014-01-07|5.81|5.94|5.72|5.75|279200
464902|301|BDSI|2014-01-06|5.84|5.89|5.69|5.78|353500
464903|301|BDSI|2014-01-03|5.76|5.85|5.69|5.81|314500
464904|301|BDSI|2014-01-02|5.82|5.93|5.7|5.78|224100
464905|301|BDSI|2013-12-31|5.94|5.97|5.87|5.89|207500
464906|301|BDSI|2013-12-30|5.97|6.05|5.87|5.93|213500
464907|301|BDSI|2013-12-27|5.94|6.07|5.82|5.98|324400
464908|301|BDSI|2013-12-26|5.98|6.07|5.83|5.9|215000
464909|301|BDSI|2013-12-24|5.92|6.02|5.84|5.94|135300
464910|301|BDSI|2013-12-23|5.73|6.09|5.51|5.91|606800
464911|301|BDSI|2013-12-20|5.5|5.95|5.47|5.72|844200
464912|301|BDSI|2013-12-19|5.27|5.49|5.21|5.47|431000
464913|301|BDSI|2013-12-18|5.05|5.32|5.05|5.28|647800
464914|301|BDSI|2013-12-17|4.95|5.34|4.95|5.08|549500
464915|301|BDSI|2013-12-16|4.89|5.05|4.89|4.94|174200
464916|301|BDSI|2013-12-13|4.85|4.92|4.8|4.85|240200
464917|301|BDSI|2013-12-12|4.95|4.95|4.82|4.85|216200
464918|301|BDSI|2013-12-11|5.01|5.08|4.89|4.92|205200
464919|301|BDSI|2013-12-10|5.03|5.14|4.95|4.99|273200
464920|301|BDSI|2013-12-09|5.19|5.22|5|5.05|144300
464921|301|BDSI|2013-12-06|5.32|5.32|5.15|5.19|174000
464922|301|BDSI|2013-12-05|5.32|5.41|5.16|5.24|335000
464923|301|BDSI|2013-12-04|5.46|5.51|5.27|5.3|453400
464924|301|BDSI|2013-12-03|4.96|5.5|4.92|5.49|762300
464925|301|BDSI|2013-12-02|4.83|5|4.83|4.95|606100
3919|80|ALGT|2014-01-17|102.15|103.47|101.67|103.13|167000
3920|80|ALGT|2014-01-16|103.07|104.06|101.17|101.99|102300
3921|80|ALGT|2014-01-15|104.14|105|102.57|103.56|73900
3922|80|ALGT|2014-01-14|103.33|104.55|102.51|104.21|102700
3923|80|ALGT|2014-01-13|103.1|104.73|101.51|103.16|100100
3924|80|ALGT|2014-01-10|101.16|104|100|103.7|166700
3925|80|ALGT|2014-01-09|101.5|105.01|100.13|101.72|214200
3926|80|ALGT|2014-01-08|107.21|107.21|102.95|104.67|154300
3927|80|ALGT|2014-01-07|106.16|107.25|104.82|105.67|96200
3928|80|ALGT|2014-01-06|109|110|104.98|105.76|105500
3929|80|ALGT|2014-01-03|105.87|109.47|105|108.66|102000
3930|80|ALGT|2014-01-02|105.33|107.7|105.04|105.8|70000
3931|80|ALGT|2013-12-31|105.47|106|104.02|105.44|56700
3932|80|ALGT|2013-12-30|103.86|106.3|103.64|105.26|51400
3933|80|ALGT|2013-12-27|108.22|108.22|103.04|104.22|76400
3934|80|ALGT|2013-12-26|106.79|107.93|105.68|107.75|66900
3935|80|ALGT|2013-12-24|106.39|107.51|104.49|106.57|47900
3936|80|ALGT|2013-12-23|106.89|108.5|105.21|106.6|100400
3937|80|ALGT|2013-12-20|105.98|107.44|105.39|106.46|175000
3938|80|ALGT|2013-12-19|107.45|107.85|105|105.49|55500
3939|80|ALGT|2013-12-18|107.64|108.71|106.52|107.88|67300
3940|80|ALGT|2013-12-17|106.61|108.9|105.62|107.8|101600
3941|80|ALGT|2013-12-16|105.13|106.85|104.43|106.56|51000
3942|80|ALGT|2013-12-13|105.32|106.42|103.55|105.04|62800
3943|80|ALGT|2013-12-12|104.23|106.16|103.53|104.8|69900
3944|80|ALGT|2013-12-11|105.66|106.31|102.75|103.85|72600
3945|80|ALGT|2013-12-10|107.32|108.94|106.47|107.4|75800
394284|240|ADAT|2013-12-09|1.85|1.85|1.57|1.67|394900
394285|240|ADAT|2013-12-06|1.85|1.88|1.67|1.82|729700
394286|240|ADAT|2013-12-05|1.54|1.79|1.43|1.76|1043900
394287|240|ADAT|2013-12-04|1.56|1.57|1.47|1.48|290500
394288|240|ADAT|2013-12-03|1.48|1.59|1.4|1.58|455200
394289|240|ADAT|2013-12-02|1.59|1.62|1.36|1.46|968300
361666|210|ASML|2014-01-17|83.69|84.48|83.28|84.4|3130400
361667|210|ASML|2014-01-16|86.57|86.67|84.84|85.22|2774700
361668|210|ASML|2014-01-15|90.29|90.75|89.1|89.44|1521800
361669|210|ASML|2014-01-14|90.2|91.41|90.13|91.19|1124600
361670|210|ASML|2014-01-13|90.08|90.77|90.05|90.36|1158100
361671|210|ASML|2014-01-10|90.28|91.07|90.08|91.07|759800
361672|210|ASML|2014-01-09|90.76|90.76|89.66|90.14|824000
361673|210|ASML|2014-01-08|89.28|89.73|88.96|89.63|785000
361674|210|ASML|2014-01-07|88.97|89.6|88.81|89.39|840200
361675|210|ASML|2014-01-06|91.06|91.09|89.99|90.15|745100
361676|210|ASML|2014-01-03|92.36|92.57|91.91|92.04|1084100
361677|210|ASML|2014-01-02|92.62|92.82|92.02|92.36|647100
361678|210|ASML|2013-12-31|93.42|93.97|93.33|93.7|240300
361679|210|ASML|2013-12-30|94.26|94.29|93.43|93.44|664100
361680|210|ASML|2013-12-27|94.78|94.83|93.9|94.07|925000
361681|210|ASML|2013-12-26|92.9|93.67|92.57|93.47|273500
361682|210|ASML|2013-12-24|91.97|92.85|91.97|92.65|135800
361683|210|ASML|2013-12-23|92.57|92.66|91.68|92.24|495500
361684|210|ASML|2013-12-20|91.45|91.78|91.24|91.48|732300
361685|210|ASML|2013-12-19|90.43|91.08|89.94|90.84|721000
361686|210|ASML|2013-12-18|88.98|89.98|88.54|89.78|874100
361687|210|ASML|2013-12-17|88.37|88.44|87.76|87.91|607400
361688|210|ASML|2013-12-16|88.72|89.33|87.97|88.22|1298100
361689|210|ASML|2013-12-13|89.34|89.4|87.82|88.1|1036800
361690|210|ASML|2013-12-12|90.54|90.65|89.27|89.37|1969600
361691|210|ASML|2013-12-11|91.88|91.98|91.01|91.1|820500
361692|210|ASML|2013-12-10|91.81|92.04|90.9|91.04|672800
361693|210|ASML|2013-12-09|92.41|92.85|91.66|91.8|871000
361694|210|ASML|2013-12-06|90.95|92.07|90.82|91.45|541300
361695|210|ASML|2013-12-05|91.94|92.21|90.88|91.14|757300
361696|210|ASML|2013-12-04|92.14|93.03|90.95|91.48|872000
361697|210|ASML|2013-12-03|93.61|94.23|93.39|93.78|522800
361698|210|ASML|2013-12-02|93.59|94.08|93.42|93.74|381100
66470|2651|VTNC|2014-01-17|6.46|6.48|6.46|6.48|153200
66471|2651|VTNC|2014-01-16|6.46|6.49|6.46|6.48|162500
66472|2651|VTNC|2014-01-15|6.46|6.49|6.45|6.49|517800
66473|2651|VTNC|2014-01-14|6.46|6.48|6.46|6.48|118500
66474|2651|VTNC|2014-01-13|6.47|6.48|6.46|6.47|171400
66475|2651|VTNC|2014-01-10|6.46|6.47|6.46|6.46|407700
66476|2651|VTNC|2014-01-09|6.46|6.47|6.46|6.47|339300
66477|2651|VTNC|2014-01-08|6.46|6.47|6.46|6.46|261000
66478|2651|VTNC|2014-01-07|6.46|6.47|6.46|6.46|372200
66479|2651|VTNC|2014-01-06|6.45|6.47|6.45|6.46|1294500
66480|2651|VTNC|2014-01-03|6.46|6.48|6.45|6.45|1246800
66481|2651|VTNC|2014-01-02|6.47|6.47|6.45|6.45|1525700
66482|2651|VTNC|2013-12-31|6.47|6.48|6.45|6.48|769200
66483|2651|VTNC|2013-12-30|6.5|6.5|6.43|6.46|1911600
66484|2651|VTNC|2013-12-27|6.65|6.73|6.65|6.69|299400
66485|2651|VTNC|2013-12-26|6.63|6.74|6.48|6.68|155100
66486|2651|VTNC|2013-12-24|6.65|6.74|6.65|6.65|104500
66487|2651|VTNC|2013-12-23|6.6|6.67|6.6|6.65|391700
66488|2651|VTNC|2013-12-20|6.12|6.2|6.11|6.14|50100
66489|2651|VTNC|2013-12-19|6.06|6.15|6.06|6.1|38600
66490|2651|VTNC|2013-12-18|6.11|6.19|6.1|6.15|97700
66491|2651|VTNC|2013-12-17|6.16|6.18|6.11|6.11|59200
66492|2651|VTNC|2013-12-16|6.21|6.27|6.14|6.15|23400
66493|2651|VTNC|2013-12-13|6.14|6.31|6.12|6.18|23000
66494|2651|VTNC|2013-12-12|6.15|6.2|6.1|6.13|233700
66495|2651|VTNC|2013-12-11|6.05|6.15|6.03|6.12|276800
66496|2651|VTNC|2013-12-10|6.02|6.15|6.02|6.04|3658800
66497|2651|VTNC|2013-12-09|5.5|5.5|5.38|5.44|4000
66498|2651|VTNC|2013-12-06|5.5|5.5|5.43|5.49|4600
66499|2651|VTNC|2013-12-05|5.48|5.48|5.32|5.43|15100
66500|2651|VTNC|2013-12-04|5.39|5.48|5.37|5.39|53400
66501|2651|VTNC|2013-12-03|5.45|5.45|5.31|5.41|25200
66502|2651|VTNC|2013-12-02|5.44|5.49|5.36|5.39|35400
408600|252|AWRE|2014-01-17|6.13|6.14|6.07|6.1|20400
408601|252|AWRE|2014-01-16|6.1|6.15|6.1|6.13|27600
408602|252|AWRE|2014-01-15|6.05|6.14|6.05|6.11|26100
408603|252|AWRE|2014-01-14|6.06|6.08|6.05|6.05|23600
408604|252|AWRE|2014-01-13|6.09|6.1|6.05|6.07|21200
408605|252|AWRE|2014-01-10|6.05|6.11|6.05|6.08|57700
295692|151|ANAD|2014-01-17|1.98|2.05|1.96|2.02|319200
295693|151|ANAD|2014-01-16|2.01|2.04|1.96|1.98|472900
295694|151|ANAD|2014-01-15|2.09|2.09|2|2.03|779600
295695|151|ANAD|2014-01-14|1.83|2.15|1.83|2.09|3266300
295696|151|ANAD|2014-01-13|1.82|1.84|1.78|1.8|384300
295697|151|ANAD|2014-01-10|1.81|1.84|1.8|1.83|222900
295698|151|ANAD|2014-01-09|1.86|1.88|1.79|1.81|559400
295699|151|ANAD|2014-01-08|1.9|1.91|1.85|1.85|267800
295700|151|ANAD|2014-01-07|1.9|1.94|1.88|1.89|304200
295701|151|ANAD|2014-01-06|1.92|1.94|1.88|1.88|309800
295702|151|ANAD|2014-01-03|1.86|1.94|1.85|1.94|515000
295703|151|ANAD|2014-01-02|1.84|1.87|1.82|1.86|363800
295704|151|ANAD|2013-12-31|1.81|1.85|1.8|1.84|485200
295705|151|ANAD|2013-12-30|1.77|1.81|1.76|1.81|552000
295706|151|ANAD|2013-12-27|1.8|1.8|1.76|1.78|439700
295707|151|ANAD|2013-12-26|1.83|1.84|1.8|1.81|359200
295708|151|ANAD|2013-12-24|1.82|1.84|1.8|1.82|141100
295709|151|ANAD|2013-12-23|1.79|1.82|1.79|1.81|316000
295710|151|ANAD|2013-12-20|1.79|1.85|1.75|1.79|981400
295711|151|ANAD|2013-12-19|1.75|1.79|1.74|1.78|363700
295712|151|ANAD|2013-12-18|1.75|1.78|1.71|1.77|2411000
295713|151|ANAD|2013-12-17|1.83|1.85|1.81|1.84|1988600
295714|151|ANAD|2013-12-16|1.81|1.86|1.81|1.82|148300
295715|151|ANAD|2013-12-13|1.83|1.84|1.81|1.81|299900
295716|151|ANAD|2013-12-12|1.86|1.86|1.81|1.82|240100
295717|151|ANAD|2013-12-11|1.88|1.88|1.86|1.86|119300
295718|151|ANAD|2013-12-10|1.92|1.92|1.87|1.88|271100
295719|151|ANAD|2013-12-09|1.98|1.98|1.93|1.93|248500
295720|151|ANAD|2013-12-06|1.96|1.99|1.93|1.99|380400
295721|151|ANAD|2013-12-05|1.91|1.95|1.91|1.95|333500
295722|151|ANAD|2013-12-04|1.9|1.95|1.9|1.93|226600
295723|151|ANAD|2013-12-03|1.9|1.95|1.9|1.91|239700
295724|151|ANAD|2013-12-02|1.93|1.98|1.9|1.91|314900
117861|5374|SB|2014-01-17|10.49|10.49|9.96|9.99|501400
117862|5374|SB|2014-01-16|10|10.44|9.93|10.34|1122200
117863|5374|SB|2014-01-15|9.11|9.94|9.06|9.93|1118400
117864|5374|SB|2014-01-14|9.15|9.33|8.98|9.02|848000
117865|5374|SB|2014-01-13|9.54|9.61|9|9.11|1070500
117866|5374|SB|2014-01-10|10.05|10.18|9.3|9.51|1255200
117867|5374|SB|2014-01-09|10.85|10.85|10.01|10.21|777200
117868|5374|SB|2014-01-08|10.37|11.25|10.16|10.64|2571700
117869|5374|SB|2014-01-07|10.28|10.63|10.21|10.42|448400
117870|5374|SB|2014-01-06|10.18|10.33|10|10.28|595600
117871|5374|SB|2014-01-03|10.2|10.26|9.99|10.18|284500
117872|5374|SB|2014-01-02|10.22|10.44|9.86|10.2|658600
117873|5374|SB|2013-12-31|9.9|10.44|9.9|10.4|556800
117874|5374|SB|2013-12-30|10.32|10.32|9.75|9.9|621900
117875|5374|SB|2013-12-27|10.6|10.73|10.27|10.36|426400
117876|5374|SB|2013-12-26|10.42|10.95|10.31|10.55|982200
117877|5374|SB|2013-12-24|10.31|10.35|10.02|10.06|294700
117878|5374|SB|2013-12-23|9.98|10.57|9.9|10.31|809600
117879|5374|SB|2013-12-20|9.6|9.98|9.5|9.98|791500
117880|5374|SB|2013-12-19|9.2|9.8|9.11|9.49|867700
117881|5374|SB|2013-12-18|9.3|9.31|8.91|9.29|486700
117882|5374|SB|2013-12-17|9.03|9.45|9.02|9.35|530400
117883|5374|SB|2013-12-16|9.11|9.25|8.92|9.09|539700
117884|5374|SB|2013-12-13|8.16|9.35|8.1|8.93|3318700
117885|5374|SB|2013-12-12|7.93|8.07|7.9|7.98|171000
117886|5374|SB|2013-12-11|7.85|7.95|7.83|7.9|234300
117887|5374|SB|2013-12-10|7.84|7.91|7.76|7.79|305700
117888|5374|SB|2013-12-09|7.77|8.04|7.77|7.9|316500
117889|5374|SB|2013-12-06|7.94|7.97|7.6|7.71|220400
117890|5374|SB|2013-12-05|7.7|8.11|7.7|7.93|348900
117891|5374|SB|2013-12-04|7.49|7.76|7.41|7.69|220700
117892|5374|SB|2013-12-03|7.72|7.73|7.43|7.51|284500
117893|5374|SB|2013-12-02|7.83|7.89|7.67|7.75|333500
161431|26|ACRX|2014-01-17|12.74|12.84|12.47|12.51|376300
161432|26|ACRX|2014-01-16|12.75|12.86|12.55|12.74|315300
161433|26|ACRX|2014-01-15|12.81|12.81|12.47|12.78|367300
161434|26|ACRX|2014-01-14|12.26|12.85|12.26|12.77|464000
161435|26|ACRX|2014-01-13|12.73|12.97|12|12.27|878800
161436|26|ACRX|2014-01-10|12.12|12.75|12|12.69|839400
161437|26|ACRX|2014-01-09|12.01|12.25|11.9|12.14|459000
161438|26|ACRX|2014-01-08|11.9|12.25|11.7|11.99|457400
161439|26|ACRX|2014-01-07|11.59|12.01|11.35|11.92|608400
161440|26|ACRX|2014-01-06|12.08|12.1|11.25|11.31|820100
161441|26|ACRX|2014-01-03|11.8|12.14|11.56|12.08|615100
161442|26|ACRX|2014-01-02|11.16|12|10.74|11.67|764700
408606|252|AWRE|2014-01-09|6.12|6.12|6.05|6.05|28500
408607|252|AWRE|2014-01-08|6.08|6.1|6.06|6.07|11500
408608|252|AWRE|2014-01-07|6.14|6.14|6.05|6.11|30000
408609|252|AWRE|2014-01-06|6.07|6.14|6.05|6.11|57600
408610|252|AWRE|2014-01-03|6.07|6.11|6.05|6.06|29500
408611|252|AWRE|2014-01-02|6.13|6.14|6.05|6.05|17800
408612|252|AWRE|2013-12-31|6.13|6.14|6.08|6.11|19700
408613|252|AWRE|2013-12-30|6.06|6.14|6.05|6.06|28600
408614|252|AWRE|2013-12-27|6.05|6.13|6|6.08|16900
408615|252|AWRE|2013-12-26|6.07|6.14|6.03|6.07|64800
408616|252|AWRE|2013-12-24|6.02|6.08|6|6.08|27500
408617|252|AWRE|2013-12-23|6.05|6.06|5.97|6|16800
408618|252|AWRE|2013-12-20|6|6.14|5.95|6.05|99200
408619|252|AWRE|2013-12-19|5.98|6.03|5.95|5.99|19200
408620|252|AWRE|2013-12-18|6.07|6.07|5.95|6.03|50800
408621|252|AWRE|2013-12-17|5.95|6.05|5.92|6.05|75300
408622|252|AWRE|2013-12-16|5.94|6.02|5.9|5.96|99800
408623|252|AWRE|2013-12-13|5.92|6|5.92|5.96|26700
408624|252|AWRE|2013-12-12|5.91|5.99|5.9|5.9|23400
408625|252|AWRE|2013-12-11|5.96|5.97|5.93|5.93|14400
408626|252|AWRE|2013-12-10|5.9|6.03|5.9|5.96|163800
408627|252|AWRE|2013-12-09|5.88|5.9|5.8|5.88|26700
408628|252|AWRE|2013-12-06|5.9|5.9|5.82|5.88|82000
408629|252|AWRE|2013-12-05|5.82|5.92|5.82|5.9|42400
408630|252|AWRE|2013-12-04|5.78|5.89|5.78|5.85|25900
408631|252|AWRE|2013-12-03|5.82|5.88|5.82|5.85|28000
408632|252|AWRE|2013-12-02|5.85|5.95|5.85|5.9|60500
519172|351|BLIN|2014-01-17|1.15|1.2|1.13|1.19|217800
519173|351|BLIN|2014-01-16|1.15|1.16|1.12|1.14|23900
519174|351|BLIN|2014-01-15|1.17|1.18|1.12|1.14|15400
519175|351|BLIN|2014-01-14|1.12|1.2|1.11|1.18|65900
519176|351|BLIN|2014-01-13|1.12|1.16|1.12|1.15|51100
519177|351|BLIN|2014-01-10|1.15|1.18|1.12|1.15|82400
519178|351|BLIN|2014-01-09|1.21|1.28|1.15|1.2|452900
519179|351|BLIN|2014-01-08|1.13|1.21|1.1|1.19|228700
519180|351|BLIN|2014-01-07|1.17|1.18|1.12|1.14|106100
519181|351|BLIN|2014-01-06|1.15|1.25|1.1|1.11|491500
519182|351|BLIN|2014-01-03|1.07|1.07|1.07|1.07|12400
519183|351|BLIN|2014-01-02|1.09|1.09|1.05|1.09|29800
519184|351|BLIN|2013-12-31|1.06|1.08|1.06|1.06|13900
519185|351|BLIN|2013-12-30|1.07|1.08|1.05|1.06|54100
519186|351|BLIN|2013-12-27|1.06|1.1|1.05|1.1|24500
519187|351|BLIN|2013-12-26|1.05|1.12|1.05|1.11|17300
519188|351|BLIN|2013-12-24|1.07|1.07|1.06|1.06|300
519189|351|BLIN|2013-12-23|1.09|1.09|1.05|1.09|15900
519190|351|BLIN|2013-12-20|1.09|1.1|1.05|1.05|65200
519191|351|BLIN|2013-12-19|1.07|1.11|1.07|1.08|39500
519192|351|BLIN|2013-12-18|1.12|1.14|1.07|1.12|27100
519193|351|BLIN|2013-12-17|1.09|1.13|1.07|1.13|37400
519194|351|BLIN|2013-12-16|1.07|1.11|1.07|1.07|15800
519195|351|BLIN|2013-12-13|1.08|1.11|1.08|1.08|4000
519196|351|BLIN|2013-12-12|1.12|1.12|1.09|1.09|16100
519197|351|BLIN|2013-12-11|1.19|1.19|1.08|1.11|244200
519198|351|BLIN|2013-12-10|1.15|1.16|1.09|1.1|200400
519199|351|BLIN|2013-12-09|1.14|1.18|1.11|1.12|28700
519200|351|BLIN|2013-12-06|1.12|1.12|1.1|1.11|25800
519201|351|BLIN|2013-12-05|1.19|1.19|1.12|1.14|23200
519202|351|BLIN|2013-12-04|1.11|1.18|1.1|1.18|55800
519203|351|BLIN|2013-12-03|1.18|1.18|1.11|1.11|40700
519204|351|BLIN|2013-12-02|1.09|1.18|1.04|1.16|77600
202037|61|AGYS|2014-01-17|14.73|14.79|14.31|14.45|35900
202038|61|AGYS|2014-01-16|14.69|14.75|14.68|14.75|24100
202039|61|AGYS|2014-01-15|14.71|14.89|14.67|14.76|20900
202040|61|AGYS|2014-01-14|14.6|14.79|14.55|14.68|60900
202041|61|AGYS|2014-01-13|14.6|14.76|14.44|14.55|58700
202042|61|AGYS|2014-01-10|14.81|14.95|14.49|14.58|39300
202043|61|AGYS|2014-01-09|15.29|15.29|14.84|14.86|53100
202044|61|AGYS|2014-01-08|15.15|15.5|15|15.19|125900
202045|61|AGYS|2014-01-07|14.84|15.32|14.84|15.18|107800
202046|61|AGYS|2014-01-06|14.04|15.21|13.89|14.83|141900
202047|61|AGYS|2014-01-03|13.55|14.01|13.55|13.96|78400
202048|61|AGYS|2014-01-02|13.78|13.97|13.53|13.55|20400
202049|61|AGYS|2013-12-31|13.85|14|13.83|13.92|47500
202050|61|AGYS|2013-12-30|13.86|13.94|13.73|13.87|36500
202051|61|AGYS|2013-12-27|14.02|14.06|13.75|13.89|40900
202052|61|AGYS|2013-12-26|13.99|14|13.84|13.97|32700
202053|61|AGYS|2013-12-24|13.83|13.97|13.78|13.97|8000
202054|61|AGYS|2013-12-23|13.79|13.88|13.58|13.88|32000
113042|4781|NM|2013-12-09|8.58|8.74|8.22|8.61|1091100
113043|4781|NM|2013-12-06|8.64|8.85|8.42|8.55|833000
113044|4781|NM|2013-12-05|7.97|8.74|7.97|8.64|2263500
113045|4781|NM|2013-12-04|7.74|7.93|7.65|7.88|278500
113046|4781|NM|2013-12-03|7.79|7.83|7.61|7.76|462500
113047|4781|NM|2013-12-02|7.78|7.95|7.71|7.78|427300
407691|251|CAR|2014-01-17|41.4|41.66|40.85|40.96|2930700
407692|251|CAR|2014-01-16|42.11|42.48|41.32|41.52|1514000
407693|251|CAR|2014-01-15|40.71|41.91|40.68|41.71|2386900
407694|251|CAR|2014-01-14|39.96|40.7|39.67|40.68|1078300
407695|251|CAR|2014-01-13|40.48|40.78|39.6|39.74|979700
407696|251|CAR|2014-01-10|40.4|40.74|40.14|40.54|951500
407697|251|CAR|2014-01-09|40.15|40.57|39.65|40.3|956400
407698|251|CAR|2014-01-08|39.81|40.28|39.54|40.1|1006800
407699|251|CAR|2014-01-07|40.26|40.48|39.61|39.81|1383300
407700|251|CAR|2014-01-06|40.74|40.92|39.95|40.05|1799400
407701|251|CAR|2014-01-03|40.57|41.49|40.44|40.53|1873900
407702|251|CAR|2014-01-02|40.21|40.53|39.87|40.45|2074300
407703|251|CAR|2013-12-31|39.82|40.72|39.61|40.42|1689900
407704|251|CAR|2013-12-30|39.33|39.75|39.2|39.51|1144800
407705|251|CAR|2013-12-27|39.31|39.5|39.17|39.4|1306900
407706|251|CAR|2013-12-26|38.5|39.89|38.45|39.5|1860000
407707|251|CAR|2013-12-24|38.65|38.85|38.17|38.39|324900
407708|251|CAR|2013-12-23|38.3|38.87|38.19|38.54|956300
407709|251|CAR|2013-12-20|37.56|38.47|37.33|38.11|1585700
407710|251|CAR|2013-12-19|37.5|38.2|37.34|37.35|1377100
407711|251|CAR|2013-12-18|36.86|37.92|36.34|37.52|1565100
407712|251|CAR|2013-12-17|37.49|37.49|36.46|36.69|999900
407713|251|CAR|2013-12-16|36.27|37.27|36.25|37.25|1074300
407714|251|CAR|2013-12-13|35.97|36.58|35.87|36.13|1001400
407715|251|CAR|2013-12-12|36.12|36.63|35.84|35.88|1519900
407716|251|CAR|2013-12-11|36.86|37.09|35.97|36.13|1958800
407717|251|CAR|2013-12-10|37.26|38|36.96|36.98|1436500
407718|251|CAR|2013-12-09|36.35|37.19|36.22|37.16|957100
407719|251|CAR|2013-12-06|36.3|36.8|36.2|36.63|1033600
407720|251|CAR|2013-12-05|35.86|36.72|35.85|35.98|1120200
407721|251|CAR|2013-12-04|35.96|36.44|35.63|36.07|1001300
407722|251|CAR|2013-12-03|37.03|37.75|35.95|36.15|1681500
407723|251|CAR|2013-12-02|36.86|37.48|36.69|37.1|1358000
62552|2562|UACL|2014-01-17|31.73|31.99|30.85|31.51|30600
62553|2562|UACL|2014-01-16|31.46|31.91|31.35|31.87|15200
62554|2562|UACL|2014-01-15|31.39|31.89|31.15|31.44|38600
62555|2562|UACL|2014-01-14|31.04|31.26|31|31.26|5600
62556|2562|UACL|2014-01-13|31.06|31.3|30.94|31.03|24100
62557|2562|UACL|2014-01-10|30.87|31.25|30.87|31.08|11400
62558|2562|UACL|2014-01-09|30.7|30.98|30.22|30.71|19100
62559|2562|UACL|2014-01-08|30.86|31.08|30.1|30.48|38000
62560|2562|UACL|2014-01-07|30.31|31.48|30.31|30.99|30600
62561|2562|UACL|2014-01-06|30.35|30.39|29.51|30.26|16000
62562|2562|UACL|2014-01-03|30.5|31|30|30.12|49000
62563|2562|UACL|2014-01-02|30.48|31.6|29.81|30.39|14900
62564|2562|UACL|2013-12-31|30.66|30.99|30.19|30.51|13000
62565|2562|UACL|2013-12-30|30.67|30.95|30.3|30.6|7300
62566|2562|UACL|2013-12-27|30.1|30.65|29.85|30.61|37300
62567|2562|UACL|2013-12-26|30.1|30.1|29.18|29.98|41000
62568|2562|UACL|2013-12-24|28.95|30|28.85|29.98|22200
62569|2562|UACL|2013-12-23|28.75|29.19|28.48|29.04|11000
62570|2562|UACL|2013-12-20|28.46|28.67|28|28.53|111200
62571|2562|UACL|2013-12-19|28.55|28.55|28.31|28.49|9200
62572|2562|UACL|2013-12-18|29.19|29.19|28.31|28.5|27900
62573|2562|UACL|2013-12-17|29.45|29.45|28.54|28.57|7200
62574|2562|UACL|2013-12-16|28.85|30.05|28.07|29.45|20100
62575|2562|UACL|2013-12-13|28.15|28.97|28.15|28.63|6900
62576|2562|UACL|2013-12-12|27.91|28.64|27.91|28.39|10800
62577|2562|UACL|2013-12-11|28.01|28.61|28|28.07|9700
62578|2562|UACL|2013-12-10|28.92|29.2|27.52|28.28|14700
62579|2562|UACL|2013-12-09|30.15|30.15|28.45|29.1|21600
62580|2562|UACL|2013-12-06|30.4|30.78|29.68|30.02|32400
62581|2562|UACL|2013-12-05|30|31.61|29.99|29.99|7100
62582|2562|UACL|2013-12-04|29.82|30.35|29.8|30|20700
62583|2562|UACL|2013-12-03|28.3|30.2|28.3|29.77|77700
62584|2562|UACL|2013-12-02|28.91|28.97|28.4|28.4|20100
234615|92|AOSL|2014-01-17|7.67|8|7.67|7.79|45100
234616|92|AOSL|2014-01-16|7.91|7.98|7.66|7.66|19900
234617|92|AOSL|2014-01-15|7.66|8.1|7.66|7.94|67900
234618|92|AOSL|2014-01-14|7.43|7.7|7.43|7.58|28400
234619|92|AOSL|2014-01-13|7.4|7.55|7.4|7.45|47900
234620|92|AOSL|2014-01-10|7.43|7.57|7.4|7.41|34200
3946|80|ALGT|2013-12-09|107.77|108.46|106.75|107.85|57600
3947|80|ALGT|2013-12-06|108.01|108.59|107.1|107.81|39800
3948|80|ALGT|2013-12-05|107.01|108.29|106.25|107.65|65600
3949|80|ALGT|2013-12-04|108.45|108.92|106.04|107.33|49200
3950|80|ALGT|2013-12-03|112.72|112.87|107.97|108.78|68800
3951|80|ALGT|2013-12-02|111|112.65|110.31|110.94|67200
522266|354|BRCM|2014-01-17|29.3|29.51|29|29|6510200
522267|354|BRCM|2014-01-16|29.46|29.66|29.2|29.31|3919800
522268|354|BRCM|2014-01-15|29.22|29.48|29.06|29.48|7558900
522269|354|BRCM|2014-01-14|28.71|29.42|28.65|29.41|7229900
522270|354|BRCM|2014-01-13|29.09|29.42|28.63|28.72|7234900
522271|354|BRCM|2014-01-10|29.5|29.54|28.8|28.91|8232400
522272|354|BRCM|2014-01-09|29.67|29.67|29.18|29.35|8310100
522273|354|BRCM|2014-01-08|29.3|29.57|29.04|29.51|5786400
522274|354|BRCM|2014-01-07|28.97|29.3|28.61|29.2|6165000
522275|354|BRCM|2014-01-06|29|29.17|28.89|29.07|4829800
522276|354|BRCM|2014-01-03|29.03|29.14|28.68|28.97|6107800
522277|354|BRCM|2014-01-02|29.4|29.58|28.84|28.99|7073000
522278|354|BRCM|2013-12-31|29.39|29.75|29.18|29.65|5448400
522279|354|BRCM|2013-12-30|29.27|29.42|29.11|29.24|4829700
522280|354|BRCM|2013-12-27|29.25|29.39|29.15|29.29|3761900
522281|354|BRCM|2013-12-26|29.2|29.34|29.02|29.18|4587000
522282|354|BRCM|2013-12-24|29.03|29.39|29.02|29.16|3735200
522283|354|BRCM|2013-12-23|28.94|29.25|28.73|29.03|7907400
522284|354|BRCM|2013-12-20|28.87|28.93|28.42|28.57|13078800
522285|354|BRCM|2013-12-19|28.62|28.83|28.5|28.74|8287100
522286|354|BRCM|2013-12-18|28.34|28.63|28.06|28.6|9032900
522287|354|BRCM|2013-12-17|28.3|28.67|28.29|28.41|9157900
522288|354|BRCM|2013-12-16|27.8|28.86|27.8|28.38|10860900
522289|354|BRCM|2013-12-13|28.42|28.5|27.94|28.01|6224000
522290|354|BRCM|2013-12-12|28.61|28.8|27.83|28.32|12454200
522291|354|BRCM|2013-12-11|28.58|28.89|28.57|28.68|10661700
522292|354|BRCM|2013-12-10|28.41|28.9|28.11|28.51|18242800
522293|354|BRCM|2013-12-09|27.54|27.93|27.52|27.88|7811900
522294|354|BRCM|2013-12-06|27.61|28|27.47|27.53|9553600
522295|354|BRCM|2013-12-05|27.51|27.92|27.17|27.3|15927500
522296|354|BRCM|2013-12-04|26.89|27.45|26.63|26.87|7570100
522297|354|BRCM|2013-12-03|26.88|27.33|26.8|26.97|7215000
522298|354|BRCM|2013-12-02|26.69|27.19|26.63|26.98|9747800
235553|93|ATEC|2014-01-17|2.26|2.37|2.25|2.28|378200
235554|93|ATEC|2014-01-16|2.15|2.27|2.11|2.25|1446400
235555|93|ATEC|2014-01-15|2.2|2.27|2.17|2.18|487300
235556|93|ATEC|2014-01-14|2.13|2.17|2.11|2.17|74800
235557|93|ATEC|2014-01-13|2.13|2.13|2.09|2.11|107000
235558|93|ATEC|2014-01-10|2.07|2.18|2.04|2.13|148200
235559|93|ATEC|2014-01-09|2.01|2.12|2|2.06|96200
235560|93|ATEC|2014-01-08|2.02|2.03|1.99|2.01|73300
235561|93|ATEC|2014-01-07|2.03|2.09|2|2.01|107000
235562|93|ATEC|2014-01-06|2.07|2.07|1.99|2.01|73600
235563|93|ATEC|2014-01-03|2.06|2.12|2.03|2.07|218100
235564|93|ATEC|2014-01-02|2|2.1|1.96|2.06|121400
235565|93|ATEC|2013-12-31|2.08|2.11|2|2.01|103300
235566|93|ATEC|2013-12-30|2.1|2.12|2.04|2.09|70100
235567|93|ATEC|2013-12-27|2.09|2.12|2.06|2.12|89700
235568|93|ATEC|2013-12-26|2.05|2.1|1.96|2.1|132500
235569|93|ATEC|2013-12-24|2.05|2.07|2|2.02|58100
235570|93|ATEC|2013-12-23|2.04|2.07|2|2.05|71000
235571|93|ATEC|2013-12-20|1.98|2.05|1.91|2.04|352800
235572|93|ATEC|2013-12-19|1.96|2|1.94|1.97|289400
235573|93|ATEC|2013-12-18|1.91|1.97|1.9|1.97|83000
235574|93|ATEC|2013-12-17|1.9|1.96|1.88|1.9|69300
235575|93|ATEC|2013-12-16|1.85|1.94|1.85|1.91|115900
235576|93|ATEC|2013-12-13|1.84|1.92|1.79|1.85|198900
235577|93|ATEC|2013-12-12|1.81|1.84|1.8|1.83|399700
235578|93|ATEC|2013-12-11|1.81|1.83|1.79|1.81|70200
235579|93|ATEC|2013-12-10|1.83|1.85|1.8|1.8|87800
235580|93|ATEC|2013-12-09|1.89|1.89|1.8|1.84|111000
235581|93|ATEC|2013-12-06|1.89|1.93|1.84|1.89|108400
235582|93|ATEC|2013-12-05|1.88|1.9|1.85|1.86|111600
235583|93|ATEC|2013-12-04|1.88|1.95|1.87|1.9|70300
235584|93|ATEC|2013-12-03|1.94|1.98|1.85|1.9|107200
235585|93|ATEC|2013-12-02|1.96|1.99|1.93|1.95|262200
203467|66|AMCN|2014-01-17|2.26|2.39|2.23|2.24|820700
203468|66|AMCN|2014-01-16|2.4|2.43|2.17|2.26|1752900
203469|66|AMCN|2014-01-15|2.51|2.6|2.35|2.4|981000
203470|66|AMCN|2014-01-14|2.51|2.64|2.37|2.49|901500
203471|66|AMCN|2014-01-13|2.48|2.93|2.47|2.52|1960700
203472|66|AMCN|2014-01-10|2.3|2.5|2.27|2.46|1172200
161443|26|ACRX|2013-12-31|10.62|11.35|10.58|11.31|1152900
161444|26|ACRX|2013-12-30|10.43|10.65|10.24|10.52|395400
161445|26|ACRX|2013-12-27|10.74|10.85|10.1|10.47|557700
161446|26|ACRX|2013-12-26|10.8|10.99|10.6|10.7|331200
161447|26|ACRX|2013-12-24|10.61|10.77|10.45|10.76|205500
161448|26|ACRX|2013-12-23|10.64|10.88|10.35|10.65|423400
161449|26|ACRX|2013-12-20|10.58|10.71|10.35|10.53|1667900
161450|26|ACRX|2013-12-19|9.62|10.7|9.62|10.6|1382800
161451|26|ACRX|2013-12-18|9.54|9.75|9.24|9.61|460300
161452|26|ACRX|2013-12-17|9.8|10.19|9.36|9.55|1019900
161453|26|ACRX|2013-12-16|8.66|10|8.66|9.67|2184000
161454|26|ACRX|2013-12-13|8.3|8.31|7.85|8.2|532700
161455|26|ACRX|2013-12-12|7.88|8.24|7.77|7.88|528400
161456|26|ACRX|2013-12-11|8.16|8.28|7.81|7.88|565600
161457|26|ACRX|2013-12-10|8.3|8.3|8|8.18|661100
161458|26|ACRX|2013-12-09|8.78|8.8|8.32|8.32|535900
161459|26|ACRX|2013-12-06|9.04|9.17|8.68|8.71|363600
161460|26|ACRX|2013-12-05|9.09|9.11|8.8|8.95|559500
161461|26|ACRX|2013-12-04|9.26|9.46|9.01|9.1|501000
161462|26|ACRX|2013-12-03|9.91|9.99|9.1|9.24|925300
161463|26|ACRX|2013-12-02|9.83|10.15|8.8|9.96|1836800
70388|6394|RLGT|2014-01-17|2.71|2.9|2.66|2.79|19400
70389|6394|RLGT|2014-01-16|2.9|2.9|2.68|2.77|79800
70390|6394|RLGT|2014-01-15|2.87|2.98|2.85|2.9|107100
70391|6394|RLGT|2014-01-14|2.67|2.89|2.65|2.85|256800
70392|6394|RLGT|2014-01-13|2.64|2.67|2.56|2.65|19900
70393|6394|RLGT|2014-01-10|2.59|2.64|2.51|2.64|58600
70394|6394|RLGT|2014-01-09|2.55|2.62|2.54|2.62|39800
70395|6394|RLGT|2014-01-08|2.59|2.6|2.52|2.59|47300
70396|6394|RLGT|2014-01-07|2.57|2.62|2.55|2.62|35700
70397|6394|RLGT|2014-01-06|2.61|2.66|2.55|2.56|71700
70398|6394|RLGT|2014-01-03|2.59|2.67|2.5|2.53|55000
70399|6394|RLGT|2014-01-02|2.68|2.68|2.41|2.62|91300
70400|6394|RLGT|2013-12-31|2.59|2.68|2.58|2.68|58200
70401|6394|RLGT|2013-12-30|2.55|2.7|2.55|2.57|95800
70402|6394|RLGT|2013-12-27|2.5|2.58|2.41|2.57|109900
70403|6394|RLGT|2013-12-26|2.39|2.5|2.39|2.46|98800
70404|6394|RLGT|2013-12-24|2.37|2.38|2.37|2.38|4600
70405|6394|RLGT|2013-12-23|2.31|2.36|2.3|2.35|53200
70406|6394|RLGT|2013-12-20|2.34|2.34|2.28|2.28|26100
70407|6394|RLGT|2013-12-19|2.27|2.33|2.27|2.33|91100
70408|6394|RLGT|2013-12-18|2.35|2.35|2.31|2.32|29000
70409|6394|RLGT|2013-12-17|2.35|2.35|2.28|2.33|46300
70410|6394|RLGT|2013-12-16|2.28|2.34|2.27|2.32|78800
70411|6394|RLGT|2013-12-13|2.24|2.26|2.23|2.26|14900
70412|6394|RLGT|2013-12-12|2.19|2.27|2.19|2.24|138100
70413|6394|RLGT|2013-12-11|2.19|2.27|2.19|2.2|106200
70414|6394|RLGT|2013-12-10|2.16|2.25|2.16|2.22|28400
70415|6394|RLGT|2013-12-09|2.22|2.24|2.15|2.18|54700
70416|6394|RLGT|2013-12-06|2.18|2.24|2.16|2.2|9000
70417|6394|RLGT|2013-12-05|2.15|2.2|2.15|2.19|15800
70418|6394|RLGT|2013-12-04|2.17|2.18|2.13|2.18|59900
70419|6394|RLGT|2013-12-03|2.18|2.19|2.15|2.18|54400
70420|6394|RLGT|2013-12-02|2.19|2.2|2.14|2.15|61900
502526|335|BOFI|2014-01-17|78.82|80.25|78.5|80.22|127400
502527|335|BOFI|2014-01-16|79.15|79.78|78.03|78.98|121000
502528|335|BOFI|2014-01-15|79.01|80.08|78.08|79.57|167100
502529|335|BOFI|2014-01-14|77.22|79.55|77.22|78.92|111700
502530|335|BOFI|2014-01-13|78.72|79.04|76.9|77.67|106700
502531|335|BOFI|2014-01-10|80.5|81.55|78.53|78.8|151700
502532|335|BOFI|2014-01-09|78.76|80.48|78.5|80.4|186700
502533|335|BOFI|2014-01-08|75.62|78.46|75.22|78.35|170900
502534|335|BOFI|2014-01-07|75.65|77|75.41|75.58|115700
502535|335|BOFI|2014-01-06|75.94|77.6|75.51|75.57|147400
502536|335|BOFI|2014-01-03|76.21|76.55|75.75|75.94|90700
502537|335|BOFI|2014-01-02|78|78.18|75.3|75.95|221800
502538|335|BOFI|2013-12-31|77.51|78.91|77.51|78.43|130400
502539|335|BOFI|2013-12-30|78.54|78.72|77.08|77.35|78200
502540|335|BOFI|2013-12-27|79.01|79.96|77.06|78.26|177700
502541|335|BOFI|2013-12-26|79.57|80|78.89|79.14|82100
502542|335|BOFI|2013-12-24|80|80.02|79.4|79.93|45100
502543|335|BOFI|2013-12-23|78.82|80.37|77.88|80.06|139200
502544|335|BOFI|2013-12-20|78.85|79.99|78.5|78.58|147600
502545|335|BOFI|2013-12-19|79.5|80.6|78.51|78.85|254100
502546|335|BOFI|2013-12-18|79|80.19|76.5|79.99|300000
502547|335|BOFI|2013-12-17|79.13|79.68|77.55|78.99|145700
502548|335|BOFI|2013-12-16|78.71|80.18|78.03|79.5|110600
502549|335|BOFI|2013-12-13|77.98|79.79|77.34|78.61|167200
202055|61|AGYS|2013-12-20|13.43|13.84|13.33|13.78|137200
202056|61|AGYS|2013-12-19|13.41|13.45|13.14|13.37|28700
202057|61|AGYS|2013-12-18|13.16|13.91|13.1|13.39|24300
202058|61|AGYS|2013-12-17|13.13|13.15|12.87|13.13|28400
202059|61|AGYS|2013-12-16|13.02|13.17|13.02|13.17|44200
202060|61|AGYS|2013-12-13|12.86|13.05|12.71|13.01|23300
202061|61|AGYS|2013-12-12|12.75|12.87|12.75|12.83|21900
202062|61|AGYS|2013-12-11|12.63|12.83|12.6|12.78|45400
202063|61|AGYS|2013-12-10|12.51|12.69|12.5|12.65|39000
202064|61|AGYS|2013-12-09|12.68|12.68|12.48|12.52|25200
202065|61|AGYS|2013-12-06|12.56|12.77|12.5|12.71|24400
202066|61|AGYS|2013-12-05|12.36|12.45|12.26|12.45|13100
202067|61|AGYS|2013-12-04|12.5|12.66|12.29|12.39|16600
202068|61|AGYS|2013-12-03|12.36|12.74|12.36|12.57|28000
202069|61|AGYS|2013-12-02|13.06|13.06|12.22|12.32|26000
238165|95|ALTR|2014-01-17|31.88|32.7|31.77|32.4|2950500
238166|95|ALTR|2014-01-16|32.24|32.41|31.85|32|1957000
238167|95|ALTR|2014-01-15|32.11|32.41|31.98|32.25|2974600
238168|95|ALTR|2014-01-14|31.56|31.96|31.47|31.81|2887700
238169|95|ALTR|2014-01-13|31.36|31.94|31.32|31.38|3281000
238170|95|ALTR|2014-01-10|31.62|31.66|31.05|31.47|3353900
238171|95|ALTR|2014-01-09|31.97|31.97|31.24|31.46|3289400
238172|95|ALTR|2014-01-08|32.28|32.32|31.7|31.78|4224500
238173|95|ALTR|2014-01-07|32.19|32.31|31.96|32.14|1676700
238174|95|ALTR|2014-01-06|32.29|32.35|31.86|31.98|2334800
238175|95|ALTR|2014-01-03|32.11|32.25|31.93|32.17|1650500
238176|95|ALTR|2014-01-02|31.93|32.33|31.79|32.02|3429800
238177|95|ALTR|2013-12-31|32.58|32.58|32.36|32.51|1688100
238178|95|ALTR|2013-12-30|32.33|32.56|32.21|32.44|1327500
238179|95|ALTR|2013-12-27|32.27|32.44|32.15|32.39|1341100
238180|95|ALTR|2013-12-26|31.87|32.3|31.87|32.18|918900
238181|95|ALTR|2013-12-24|31.91|32.17|31.91|32.1|903200
238182|95|ALTR|2013-12-23|31.65|32.14|31.64|31.98|2145100
238183|95|ALTR|2013-12-20|31.37|31.67|31.32|31.5|4273700
238184|95|ALTR|2013-12-19|31.53|31.75|31.14|31.26|3397400
238185|95|ALTR|2013-12-18|31.58|31.93|31.3|31.84|4120900
238186|95|ALTR|2013-12-17|31.03|31.76|31.03|31.58|3088500
238187|95|ALTR|2013-12-16|30.99|31.3|30.92|31.11|3504000
238188|95|ALTR|2013-12-13|31.22|31.4|30.73|30.83|3489500
238189|95|ALTR|2013-12-12|31.26|31.5|31.07|31.09|3582200
238190|95|ALTR|2013-12-11|31.42|31.49|31.08|31.1|3165000
238191|95|ALTR|2013-12-10|31.62|31.8|31.34|31.41|3887300
238192|95|ALTR|2013-12-09|32.19|32.35|31.83|31.85|3153100
238193|95|ALTR|2013-12-06|32.23|32.41|32|32.12|2553500
238194|95|ALTR|2013-12-05|31.96|32.06|31.73|31.86|2872200
238195|95|ALTR|2013-12-04|31.79|32.38|31.54|31.97|3684400
238196|95|ALTR|2013-12-03|31.85|32.48|31.84|31.88|3582700
238197|95|ALTR|2013-12-02|31.8|32.13|31.53|32.05|4984600
7864|229|AAWW|2014-01-17|36|38.08|35.25|38.03|2337500
7865|229|AAWW|2014-01-16|43.64|43.99|43.43|43.64|204200
7866|229|AAWW|2014-01-15|43.33|43.99|43.26|43.85|163700
7867|229|AAWW|2014-01-14|43.05|43.64|42.55|43.36|202000
7868|229|AAWW|2014-01-13|42.9|43.03|42.2|42.83|245100
7869|229|AAWW|2014-01-10|41.99|43.05|41.75|43|265000
7870|229|AAWW|2014-01-09|41.1|42.01|40.74|41.92|313700
7871|229|AAWW|2014-01-08|40.6|40.89|40.25|40.84|337100
7872|229|AAWW|2014-01-07|40.37|40.64|40.1|40.44|157300
7873|229|AAWW|2014-01-06|40.67|41|40.05|40.32|253800
7874|229|AAWW|2014-01-03|40.54|40.67|39.98|40.53|240400
7875|229|AAWW|2014-01-02|41.08|41.08|40.42|40.52|162200
7876|229|AAWW|2013-12-31|41.03|41.37|40.8|41.15|176500
7877|229|AAWW|2013-12-30|40.63|41.41|40.63|41.16|290700
7878|229|AAWW|2013-12-27|40.4|40.63|40.09|40.63|218800
7879|229|AAWW|2013-12-26|40.48|40.48|40.04|40.16|268500
7880|229|AAWW|2013-12-24|40.25|40.46|40.08|40.21|123600
7881|229|AAWW|2013-12-23|40.02|40.64|39.71|40.39|375000
7882|229|AAWW|2013-12-20|38.69|40.1|38.23|39.92|647700
7883|229|AAWW|2013-12-19|37.86|38.74|37.85|38.46|328400
7884|229|AAWW|2013-12-18|37.71|37.94|36.87|37.9|229100
7885|229|AAWW|2013-12-17|37.61|38.31|37.6|37.73|303400
7886|229|AAWW|2013-12-16|37.13|38.75|36.9|37.74|478100
7887|229|AAWW|2013-12-13|36.92|37.32|36.63|37|155500
7888|229|AAWW|2013-12-12|36.67|36.93|36.5|36.77|130100
7889|229|AAWW|2013-12-11|37.3|37.56|36.55|36.75|267500
7890|229|AAWW|2013-12-10|37.9|38.25|37.25|37.27|162500
7891|229|AAWW|2013-12-09|37.39|38.24|37.22|38.08|333100
7892|229|AAWW|2013-12-06|37.93|37.93|37.19|37.46|235300
7893|229|AAWW|2013-12-05|37.07|37.55|37.03|37.54|247500
203473|66|AMCN|2014-01-09|2.22|2.44|2.18|2.34|1144800
203474|66|AMCN|2014-01-08|2.11|2.28|2.1|2.2|1002900
203475|66|AMCN|2014-01-07|2.2|2.23|2.11|2.16|576500
203476|66|AMCN|2014-01-06|2.18|2.2|2.12|2.18|782200
203477|66|AMCN|2014-01-03|2.12|2.28|2.12|2.13|813500
203478|66|AMCN|2014-01-02|2.01|2.28|2.01|2.16|1595500
203479|66|AMCN|2013-12-31|1.94|2.23|1.9|2.03|1728200
203480|66|AMCN|2013-12-30|1.9|2.04|1.85|1.9|2091400
203481|66|AMCN|2013-12-27|1.86|1.95|1.82|1.88|1069500
203482|66|AMCN|2013-12-26|1.77|1.95|1.7|1.81|968800
203483|66|AMCN|2013-12-24|1.56|1.79|1.56|1.75|203200
203484|66|AMCN|2013-12-23|1.6|1.66|1.55|1.58|292600
203485|66|AMCN|2013-12-20|1.61|1.68|1.56|1.58|369100
203486|66|AMCN|2013-12-19|1.61|1.69|1.61|1.62|105700
203487|66|AMCN|2013-12-18|1.61|1.67|1.61|1.64|231700
203488|66|AMCN|2013-12-17|1.62|1.64|1.57|1.61|730200
203489|66|AMCN|2013-12-16|1.67|1.69|1.61|1.62|256400
203490|66|AMCN|2013-12-13|1.68|1.72|1.66|1.69|109200
203491|66|AMCN|2013-12-12|1.73|1.73|1.68|1.68|97100
203492|66|AMCN|2013-12-11|1.75|1.82|1.68|1.72|464300
203493|66|AMCN|2013-12-10|1.75|1.75|1.65|1.74|355000
203494|66|AMCN|2013-12-09|1.73|1.78|1.68|1.68|122200
203495|66|AMCN|2013-12-06|1.67|1.78|1.67|1.73|326300
203496|66|AMCN|2013-12-05|1.74|1.74|1.68|1.68|116200
203497|66|AMCN|2013-12-04|1.7|1.73|1.68|1.7|151000
203498|66|AMCN|2013-12-03|1.7|1.75|1.67|1.68|127300
203499|66|AMCN|2013-12-02|1.68|1.74|1.68|1.68|265900
11782|631|CVTI|2014-01-17|9.1|9.1|8.97|8.97|5700
11783|631|CVTI|2014-01-16|8.87|9.11|8.75|9.06|18000
11784|631|CVTI|2014-01-15|9.25|9.25|8.85|8.88|28200
11785|631|CVTI|2014-01-14|8.57|9.48|8.36|9.17|110000
11786|631|CVTI|2014-01-13|8.1|8.1|7.85|7.85|41900
11787|631|CVTI|2014-01-10|8.22|8.25|8.12|8.13|15500
11788|631|CVTI|2014-01-09|8.12|8.23|8.04|8.22|16200
11789|631|CVTI|2014-01-08|8.03|8.28|8.03|8.12|3500
11790|631|CVTI|2014-01-07|8.3|8.3|8.05|8.07|16600
11791|631|CVTI|2014-01-06|8.23|8.26|8.06|8.16|13800
11792|631|CVTI|2014-01-03|7.93|8.21|7.85|8.15|55500
11793|631|CVTI|2014-01-02|8.2|8.21|7.9|7.96|35800
11794|631|CVTI|2013-12-31|8.3|8.3|8.2|8.21|14100
11795|631|CVTI|2013-12-30|8.18|8.3|8.09|8.22|22600
11796|631|CVTI|2013-12-27|8|8.21|7.94|8.21|17200
11797|631|CVTI|2013-12-26|7.86|8.07|7.86|8|20700
11798|631|CVTI|2013-12-24|7.86|7.86|7.65|7.85|2000
11799|631|CVTI|2013-12-23|7.52|7.86|7.47|7.86|31300
11800|631|CVTI|2013-12-20|7.75|7.8|7.52|7.55|19800
11801|631|CVTI|2013-12-19|7.7|7.86|7.7|7.86|16600
11802|631|CVTI|2013-12-18|7.56|7.8|7.21|7.8|19200
11803|631|CVTI|2013-12-17|7.6|7.62|7.45|7.62|25000
11804|631|CVTI|2013-12-16|7.83|7.83|7.22|7.66|31300
11805|631|CVTI|2013-12-13|7.45|7.9|7.45|7.9|2800
11806|631|CVTI|2013-12-12|7.7|7.75|7.38|7.7|35400
11807|631|CVTI|2013-12-11|7.76|7.76|7.66|7.66|2600
11808|631|CVTI|2013-12-10|7.95|7.95|7.72|7.79|2200
11809|631|CVTI|2013-12-09|7.9|7.98|7.84|7.91|18900
11810|631|CVTI|2013-12-06|7.77|7.89|7.72|7.89|34900
11811|631|CVTI|2013-12-05|7.8|7.95|7.52|7.69|37500
11812|631|CVTI|2013-12-04|8.06|8.14|7.76|7.86|24700
11813|631|CVTI|2013-12-03|8.21|8.21|8.12|8.16|7600
11814|631|CVTI|2013-12-02|8.17|8.29|8.03|8.29|12100
120149|5414|CKH|2014-01-17|88.17|88.17|88.17|88.17|0
120150|5414|CKH|2014-01-16|88.17|88.17|88.17|88.17|0
120151|5414|CKH|2014-01-15|89.65|89.65|89.65|89.65|0
120152|5414|CKH|2014-01-14|88.35|89.78|88.14|89.65|114800
120153|5414|CKH|2014-01-13|88.72|89.58|87.92|88.17|137100
120154|5414|CKH|2014-01-10|88.17|89.3|87.64|89.15|159500
120155|5414|CKH|2014-01-09|88.96|89.44|87.37|87.79|138200
120156|5414|CKH|2014-01-08|89.17|89.53|87.98|88.94|107000
120157|5414|CKH|2014-01-07|89.3|90.15|88.74|89.44|141200
120158|5414|CKH|2014-01-06|89.92|89.95|88.81|89.24|152000
120159|5414|CKH|2014-01-03|89.59|90.18|89.59|89.91|195300
120160|5414|CKH|2014-01-02|90.79|91.27|88.74|89.77|88500
120161|5414|CKH|2013-12-31|92.26|92.26|90.84|91.2|87600
120162|5414|CKH|2013-12-30|91.62|92.36|91.23|91.39|137500
120163|5414|CKH|2013-12-27|90.97|91.71|90.5|91.65|132100
120164|5414|CKH|2013-12-26|90.71|91.23|89.89|90.43|87300
120165|5414|CKH|2013-12-24|89.54|90.46|89.54|90.22|125500
120166|5414|CKH|2013-12-23|90.86|91.41|89.34|89.69|73600
502550|335|BOFI|2013-12-12|76.88|78.44|76.63|77.58|173600
502551|335|BOFI|2013-12-11|79.6|79.6|76.73|77.1|124000
502552|335|BOFI|2013-12-10|78.92|80.52|78.4|79.24|197100
502553|335|BOFI|2013-12-09|80|80.47|78.35|78.95|153100
502554|335|BOFI|2013-12-06|80.21|80.52|79.26|79.54|123700
502555|335|BOFI|2013-12-05|80.3|81.19|79.7|80.02|135200
502556|335|BOFI|2013-12-04|78.95|80.48|78.64|80.27|114400
502557|335|BOFI|2013-12-03|79.49|80|78.54|79.45|247900
502558|335|BOFI|2013-12-02|82.27|82.27|78.36|79.84|255300
203343|62|AGIO|2014-01-17|39.85|39.85|35.73|35.93|337400
203344|62|AGIO|2014-01-16|40.95|41.23|36.28|39.85|596900
203345|62|AGIO|2014-01-15|36.57|44.04|35.65|42.19|1059700
203346|62|AGIO|2014-01-14|30.3|35.91|30|35.58|383400
203347|62|AGIO|2014-01-13|27.43|30.41|27.43|30.36|271900
203348|62|AGIO|2014-01-10|26.55|28.08|26.11|27.37|209800
203349|62|AGIO|2014-01-09|25.18|26.88|24.86|26.64|174900
203350|62|AGIO|2014-01-08|23.88|25.36|23.65|25.03|156100
203351|62|AGIO|2014-01-07|22.68|24.46|22.3|24|225300
203352|62|AGIO|2014-01-06|23.01|23.44|21.7|22.51|159600
203353|62|AGIO|2014-01-03|24.19|24.3|22.74|22.97|129000
203354|62|AGIO|2014-01-02|23.78|24.61|22.97|24.02|123600
203355|62|AGIO|2013-12-31|24.33|24.92|22.69|23.95|230100
203356|62|AGIO|2013-12-30|24.37|24.9|23.71|24.44|176800
203357|62|AGIO|2013-12-27|24.56|24.9|23.77|24.5|157100
203358|62|AGIO|2013-12-26|23.25|24.48|23.09|24.32|111700
203359|62|AGIO|2013-12-24|22.96|23.9|21.4|23.08|173100
203360|62|AGIO|2013-12-23|22.12|23.07|22.03|22.84|249800
203361|62|AGIO|2013-12-20|21.9|21.92|21.38|21.77|886500
203362|62|AGIO|2013-12-19|21.74|22.01|21.34|21.79|137100
203363|62|AGIO|2013-12-18|22.37|22.37|21.01|21.91|199400
203364|62|AGIO|2013-12-17|23.79|23.9|21.5|22.4|252200
203365|62|AGIO|2013-12-16|20.02|24.48|19.67|24.05|383300
203366|62|AGIO|2013-12-13|19.57|20.13|18.49|19.57|122500
203367|62|AGIO|2013-12-12|18.24|19.96|18.01|19.42|170500
203368|62|AGIO|2013-12-11|18.88|18.88|17.65|18.19|111700
203369|62|AGIO|2013-12-10|19.16|19.19|18.56|18.67|100900
203370|62|AGIO|2013-12-09|18.97|19.2|18.29|19.11|121200
203371|62|AGIO|2013-12-06|18.23|19.46|17.91|18.86|101600
203372|62|AGIO|2013-12-05|18|18.23|17.76|18.04|26600
203373|62|AGIO|2013-12-04|17.8|18.25|17.63|18.01|112600
203374|62|AGIO|2013-12-03|18|18.21|17.18|17.82|156200
203375|62|AGIO|2013-12-02|17.6|17.8|16.84|17.28|82600
296998|152|ADI|2014-01-17|49.57|49.94|49.21|49.38|3104300
296999|152|ADI|2014-01-16|50.48|50.5|49.73|49.82|2885000
297000|152|ADI|2014-01-15|49.75|50.33|49.73|50.02|2120700
297001|152|ADI|2014-01-14|48.93|50.02|48.89|49.71|2879900
297002|152|ADI|2014-01-13|49.21|49.55|48.66|48.87|2989700
297003|152|ADI|2014-01-10|49.43|49.59|49.14|49.53|2072200
297004|152|ADI|2014-01-09|49.45|49.63|49.19|49.52|2470900
297005|152|ADI|2014-01-08|49.71|49.9|49.38|49.71|1201600
297006|152|ADI|2014-01-07|49.49|49.78|49.34|49.59|1338500
297007|152|ADI|2014-01-06|49.35|49.5|49.15|49.33|2165000
297008|152|ADI|2014-01-03|49.27|49.79|49.14|49.61|1644700
297009|152|ADI|2014-01-02|49.52|49.75|49.04|49.28|2799000
297010|152|ADI|2013-12-31|51|51.2|50.7|50.93|857000
297011|152|ADI|2013-12-30|50.51|50.9|50.51|50.85|918400
297012|152|ADI|2013-12-27|50.77|50.93|50.63|50.7|631000
297013|152|ADI|2013-12-26|50.84|50.91|50.56|50.74|688700
297014|152|ADI|2013-12-24|50.37|50.84|50.35|50.63|710000
297015|152|ADI|2013-12-23|50.23|50.63|50.05|50.62|1873100
297016|152|ADI|2013-12-20|49.63|50.26|49.45|50.01|2828400
297017|152|ADI|2013-12-19|49.77|49.77|49.09|49.66|1589500
297018|152|ADI|2013-12-18|48.9|49.78|48.63|49.78|1771600
297019|152|ADI|2013-12-17|48.64|49|48.54|48.94|1419600
297020|152|ADI|2013-12-16|48.5|48.84|48.39|48.74|1536300
297021|152|ADI|2013-12-13|48.41|48.43|48.02|48.41|1831800
297022|152|ADI|2013-12-12|48.73|48.87|48.01|48.11|2107200
297023|152|ADI|2013-12-11|49.01|49.21|48.61|48.67|1376900
297024|152|ADI|2013-12-10|48.85|49.22|48.72|48.91|1485100
297025|152|ADI|2013-12-09|49.5|49.59|48.9|49.01|1563300
297026|152|ADI|2013-12-06|49.39|49.5|48.92|49.27|2217900
297027|152|ADI|2013-12-05|48.78|48.97|48.58|48.82|2226300
297028|152|ADI|2013-12-04|49.16|49.36|48.47|48.77|2455100
297029|152|ADI|2013-12-03|48.4|49.82|48.4|49.56|5500700
297030|152|ADI|2013-12-02|47.8|48.44|47.8|48.4|2629500
239471|96|ASPS|2014-01-17|156.03|156.63|150.26|150.87|69500
239472|96|ASPS|2014-01-16|158.02|162.93|153.67|156.63|59000
239473|96|ASPS|2014-01-15|155.51|159.41|153.18|158.4|94400
120167|5414|CKH|2013-12-20|89.94|91.29|89.29|90.75|291400
120168|5414|CKH|2013-12-19|90.81|91.23|89.6|90.14|59000
120169|5414|CKH|2013-12-18|90.51|91.15|89.58|90.87|124700
120170|5414|CKH|2013-12-17|91.05|91.82|89.51|90.67|137200
120171|5414|CKH|2013-12-16|90.27|91.86|89.63|91.25|105000
120172|5414|CKH|2013-12-13|90.38|90.58|89.54|90.19|161400
120173|5414|CKH|2013-12-12|89.81|91.16|89.32|90.27|114800
120174|5414|CKH|2013-12-11|90.79|90.79|89.19|89.58|107700
120175|5414|CKH|2013-12-10|91.66|92.35|90.38|90.92|115800
120176|5414|CKH|2013-12-09|92.61|93.3|91.3|92.22|113500
120177|5414|CKH|2013-12-06|93.43|93.43|92.37|92.55|61700
120178|5414|CKH|2013-12-05|91.91|92.63|91.25|92.52|138200
459586|296|BGFV|2014-01-17|19|19.56|18.88|19.52|332200
459587|296|BGFV|2014-01-16|18.9|19.11|18.67|19.05|312000
459588|296|BGFV|2014-01-15|18.88|19.12|18.75|18.96|410900
459589|296|BGFV|2014-01-14|17.94|19.38|17.69|18.92|579200
459590|296|BGFV|2014-01-13|18.48|18.74|17.77|17.99|868300
459591|296|BGFV|2014-01-10|18.76|18.76|18.28|18.5|635100
459592|296|BGFV|2014-01-09|19.08|19.25|18.63|18.82|238400
459593|296|BGFV|2014-01-08|19.15|19.35|18.75|19.08|268500
459594|296|BGFV|2014-01-07|19.22|19.52|18.97|19.19|160700
459595|296|BGFV|2014-01-06|20.15|20.15|18.92|19.15|244700
459596|296|BGFV|2014-01-03|19.86|20.25|19.77|20.1|198600
459597|296|BGFV|2014-01-02|19.75|20.12|19.5|19.82|284500
459598|296|BGFV|2013-12-31|19.15|19.9|18.9|19.82|190000
459599|296|BGFV|2013-12-30|19.19|19.65|18.78|18.98|176700
459600|296|BGFV|2013-12-27|18.83|19.43|18.7|19.19|222300
459601|296|BGFV|2013-12-26|18.85|18.98|18.62|18.71|104800
459602|296|BGFV|2013-12-24|18.75|18.82|18.66|18.71|48700
459603|296|BGFV|2013-12-23|18.53|18.83|18.31|18.71|140700
459604|296|BGFV|2013-12-20|18.23|18.47|17.78|18.46|256800
459605|296|BGFV|2013-12-19|18.18|18.48|17.83|18.16|175100
459606|296|BGFV|2013-12-18|18.24|18.29|17.58|18.19|94400
459607|296|BGFV|2013-12-17|18.24|18.39|18|18.27|154300
459608|296|BGFV|2013-12-16|18.02|18.25|17.88|18.18|171200
459609|296|BGFV|2013-12-13|17.73|18.25|17.61|17.98|118800
459610|296|BGFV|2013-12-12|17.5|17.88|17.5|17.68|129000
459611|296|BGFV|2013-12-11|17.77|17.89|17.58|17.67|99700
459612|296|BGFV|2013-12-10|17.74|17.88|17.4|17.68|158000
459613|296|BGFV|2013-12-09|18.24|18.4|17.65|17.73|130700
459614|296|BGFV|2013-12-06|17.95|18.72|17.74|18.22|139200
459615|296|BGFV|2013-12-05|17.89|18.06|17.6|17.71|117200
459616|296|BGFV|2013-12-04|18.34|18.52|17.68|17.95|148400
459617|296|BGFV|2013-12-03|18.96|19.16|18.27|18.35|416000
459618|296|BGFV|2013-12-02|18.68|19|18.65|18.96|268000
486706|319|HAWK|2014-01-17|28.75|28.75|27.92|28.04|86000
486707|319|HAWK|2014-01-16|28.31|28.78|27.98|28.65|189000
486708|319|HAWK|2014-01-15|28.01|28.5|27.83|28.23|189200
486709|319|HAWK|2014-01-14|28.4|28.64|27.68|28.05|217700
486710|319|HAWK|2014-01-13|28.74|29.73|27.71|28.48|359500
486711|319|HAWK|2014-01-10|26.87|28.92|26.87|28.45|617500
486712|319|HAWK|2014-01-09|25.96|26.79|25.6|26.66|229400
486713|319|HAWK|2014-01-08|25.66|25.95|25.38|25.57|212500
486714|319|HAWK|2014-01-07|25.17|25.87|25.06|25.6|223800
486715|319|HAWK|2014-01-06|25.42|25.57|25|25.1|146500
486716|319|HAWK|2014-01-03|25.06|25.47|25.06|25.18|116200
486717|319|HAWK|2014-01-02|25.33|25.7|24.79|25.03|121600
486718|319|HAWK|2013-12-31|25.16|25.54|24.92|25.26|113400
486719|319|HAWK|2013-12-30|25.7|25.7|25.07|25.19|87100
486720|319|HAWK|2013-12-27|25.17|25.76|25.1|25.66|139100
486721|319|HAWK|2013-12-26|25.63|25.75|24.76|25.04|136400
486722|319|HAWK|2013-12-24|25.83|25.93|25.31|25.75|81200
486723|319|HAWK|2013-12-23|24.79|25.85|24.79|25.83|266700
486724|319|HAWK|2013-12-20|23.75|24.83|23.43|24.62|398700
486725|319|HAWK|2013-12-19|23.9|23.92|23.33|23.6|105600
486726|319|HAWK|2013-12-18|23.16|23.94|23.07|23.79|129900
486727|319|HAWK|2013-12-17|23.39|23.54|22.76|23.19|190500
486728|319|HAWK|2013-12-16|23.96|23.99|23.32|23.62|78900
486729|319|HAWK|2013-12-13|23.56|23.99|23.5|23.76|55700
486730|319|HAWK|2013-12-12|23.46|24.17|23.37|23.44|110700
486731|319|HAWK|2013-12-11|23.54|23.6|23.02|23.32|66200
486732|319|HAWK|2013-12-10|23.49|23.84|23.18|23.42|247100
486733|319|HAWK|2013-12-09|22.57|22.87|21.91|22.4|80900
486734|319|HAWK|2013-12-06|22.48|23.52|22.45|22.5|113300
486735|319|HAWK|2013-12-05|22.38|22.75|22.16|22.35|98100
486736|319|HAWK|2013-12-04|22.44|22.79|22.16|22.25|62100
486737|319|HAWK|2013-12-03|22.38|22.78|22.19|22.54|100800
486738|319|HAWK|2013-12-02|22.81|22.88|22.26|22.36|99400
7894|229|AAWW|2013-12-04|37.51|37.9|37.13|37.17|331300
7895|229|AAWW|2013-12-03|37.43|37.91|37.01|37.58|392000
7896|229|AAWW|2013-12-02|38.32|38.4|37.15|37.52|295000
69082|2752|YRCW|2014-01-17|15.3|16.15|14.8|15.82|1764400
69083|2752|YRCW|2014-01-16|14|15.86|13.93|15.47|4363100
69084|2752|YRCW|2014-01-15|12.67|13.63|12.52|12.78|945700
69085|2752|YRCW|2014-01-14|12.76|13.15|12.06|12.63|1854300
69086|2752|YRCW|2014-01-13|13.5|13.66|12.87|13.2|1355500
69087|2752|YRCW|2014-01-10|12.45|13.75|11.81|13.58|6566000
69088|2752|YRCW|2014-01-09|16.24|18.25|14.11|15.67|5223500
69089|2752|YRCW|2014-01-08|18.2|19.09|17.59|18.66|839500
69090|2752|YRCW|2014-01-07|19.89|20.09|18.52|18.58|1274900
69091|2752|YRCW|2014-01-06|19.3|20.55|19.11|19.73|1368500
69092|2752|YRCW|2014-01-03|19.46|20.25|18.8|19.18|1069400
69093|2752|YRCW|2014-01-02|17.05|21.2|16.59|19.62|2644600
69094|2752|YRCW|2013-12-31|17.26|17.75|17.01|17.37|622300
69095|2752|YRCW|2013-12-30|17.29|17.69|16.96|17.33|615800
69096|2752|YRCW|2013-12-27|17.75|17.95|17.01|17.45|878700
69097|2752|YRCW|2013-12-26|17|18.2|17|17.95|739800
69098|2752|YRCW|2013-12-24|18.45|18.6|16.7|17.26|1210600
69099|2752|YRCW|2013-12-23|16.6|20.58|16.6|18.25|3559100
69100|2752|YRCW|2013-12-20|15.05|15.33|14.55|14.97|1357900
69101|2752|YRCW|2013-12-19|14.55|15.33|14.1|14.99|1844200
69102|2752|YRCW|2013-12-18|14.06|15.24|14.01|14.77|2136700
69103|2752|YRCW|2013-12-17|12.56|14.19|12.05|13.99|2489000
69104|2752|YRCW|2013-12-16|13.16|14.39|12.8|13.05|3839900
69105|2752|YRCW|2013-12-13|10.01|12.81|9.84|12.49|4382000
69106|2752|YRCW|2013-12-12|9.73|10.11|9.53|10|617000
69107|2752|YRCW|2013-12-11|9.5|10.21|9.2|9.63|1016300
69108|2752|YRCW|2013-12-10|9.99|10.15|9.3|9.49|992600
69109|2752|YRCW|2013-12-09|10.4|10.5|9.05|10|3205400
69110|2752|YRCW|2013-12-06|8.81|8.9|8.41|8.45|417500
69111|2752|YRCW|2013-12-05|8.79|8.82|8.35|8.72|421300
69112|2752|YRCW|2013-12-04|8.55|9|8.5|8.76|583900
69113|2752|YRCW|2013-12-03|9.25|9.25|7.44|8.67|2094100
69114|2752|YRCW|2013-12-02|9.06|9.88|8.97|9.58|1236500
341506|194|ARTX|2014-01-17|3.56|3.65|3.34|3.35|365400
341507|194|ARTX|2014-01-16|3.65|3.83|3.56|3.58|537900
341508|194|ARTX|2014-01-15|3.37|3.63|3.36|3.62|317400
341509|194|ARTX|2014-01-14|3.39|3.47|3.35|3.38|263700
341510|194|ARTX|2014-01-13|3.51|3.58|3.35|3.41|527900
341511|194|ARTX|2014-01-10|3.59|3.73|3.5|3.62|301100
341512|194|ARTX|2014-01-09|3.71|3.75|3.41|3.66|550300
341513|194|ARTX|2014-01-08|3.94|3.98|3.63|3.67|896400
341514|194|ARTX|2014-01-07|3.56|3.9|3.51|3.9|1450000
341515|194|ARTX|2014-01-06|3.29|3.6|3.23|3.51|990700
341516|194|ARTX|2014-01-03|3.32|3.32|3.15|3.3|481200
341517|194|ARTX|2014-01-02|3.49|3.49|3.24|3.32|479600
341518|194|ARTX|2013-12-31|3.19|3.51|3.15|3.49|628300
341519|194|ARTX|2013-12-30|3.47|3.58|3.12|3.22|925700
341520|194|ARTX|2013-12-27|3.63|3.63|3.4|3.47|533500
341521|194|ARTX|2013-12-26|3.52|3.68|3.34|3.59|522300
341522|194|ARTX|2013-12-24|3.65|3.78|3.34|3.49|809600
341523|194|ARTX|2013-12-23|3.42|3.91|3.4|3.65|1996900
341524|194|ARTX|2013-12-20|3.09|3.38|3.09|3.34|1271500
341525|194|ARTX|2013-12-19|2.9|3.08|2.87|3.06|856400
341526|194|ARTX|2013-12-18|2.73|2.94|2.73|2.87|898700
341527|194|ARTX|2013-12-17|2.7|2.74|2.66|2.71|170100
341528|194|ARTX|2013-12-16|2.7|2.71|2.6|2.66|286500
341529|194|ARTX|2013-12-13|2.74|2.74|2.62|2.68|198600
341530|194|ARTX|2013-12-12|2.7|2.74|2.6|2.72|317200
341531|194|ARTX|2013-12-11|2.7|2.83|2.7|2.72|497300
341532|194|ARTX|2013-12-10|2.67|2.78|2.64|2.67|697100
341533|194|ARTX|2013-12-09|2.58|2.73|2.54|2.64|885600
341534|194|ARTX|2013-12-06|2.61|2.68|2.48|2.5|753200
341535|194|ARTX|2013-12-05|2.48|2.6|2.43|2.58|534000
341536|194|ARTX|2013-12-04|2.4|2.54|2.31|2.44|388700
341537|194|ARTX|2013-12-03|2.44|2.45|2.3|2.4|414100
341538|194|ARTX|2013-12-02|2.35|2.55|2.35|2.39|828600
443914|282|BV|2014-01-17|7.82|7.95|7.74|7.81|473600
443915|282|BV|2014-01-16|7.78|8.05|7.69|7.85|930100
443916|282|BV|2014-01-15|7.68|7.85|7.64|7.81|991900
443917|282|BV|2014-01-14|7.2|7.69|7.17|7.66|1738700
443918|282|BV|2014-01-13|7.09|7.35|6.98|7.2|1079000
443919|282|BV|2014-01-10|7|7.3|6.94|7.04|2803200
443920|282|BV|2014-01-09|8|8.27|7.86|8.25|677200
443921|282|BV|2014-01-08|8.15|8.32|7.96|8.05|549100
443922|282|BV|2014-01-07|7.97|8.28|7.92|8.13|734600
73000|2991|ASC|2014-01-17|14.66|14.88|14.66|14.75|58300
73001|2991|ASC|2014-01-16|14.63|14.71|14.52|14.6|37200
73002|2991|ASC|2014-01-15|14.25|14.64|14.23|14.63|43600
73003|2991|ASC|2014-01-14|14.26|14.3|13.93|14.19|98900
73004|2991|ASC|2014-01-13|14.44|14.48|14.25|14.27|34200
73005|2991|ASC|2014-01-10|14.46|14.63|14.25|14.44|55100
73006|2991|ASC|2014-01-09|15|15|14.39|14.48|57800
73007|2991|ASC|2014-01-08|14.9|15.08|14.7|14.75|42100
73008|2991|ASC|2014-01-07|14.95|15.1|14.36|14.85|116700
73009|2991|ASC|2014-01-06|15.29|15.32|14.8|14.94|138300
73010|2991|ASC|2014-01-03|15.19|15.36|14.87|15.01|61300
73011|2991|ASC|2014-01-02|15.41|15.41|15.1|15.16|96300
73012|2991|ASC|2013-12-31|15.16|15.7|15.15|15.56|46900
73013|2991|ASC|2013-12-30|15.48|15.48|14.65|15.16|87300
73014|2991|ASC|2013-12-27|15.45|15.84|15.27|15.32|53100
73015|2991|ASC|2013-12-26|14.7|15.51|14.65|15.33|78100
73016|2991|ASC|2013-12-24|14.65|14.75|14.42|14.75|32800
73017|2991|ASC|2013-12-23|14.25|14.73|14.09|14.73|76500
73018|2991|ASC|2013-12-20|14.37|14.37|13.95|14.29|73200
73019|2991|ASC|2013-12-19|13.76|14.48|13.76|14.25|93400
73020|2991|ASC|2013-12-18|13.15|14.05|13.15|13.84|133200
73021|2991|ASC|2013-12-17|13.05|13.22|12.97|13.15|59000
73022|2991|ASC|2013-12-16|13.19|13.21|12.91|13.05|32900
73023|2991|ASC|2013-12-13|13.15|13.22|12.9|13.18|17100
73024|2991|ASC|2013-12-12|13.12|13.5|12.91|13|42000
73025|2991|ASC|2013-12-11|12.77|13.3|12.7|13.05|203100
73026|2991|ASC|2013-12-10|12.36|12.76|12.23|12.72|151900
73027|2991|ASC|2013-12-09|12.49|12.76|12.15|12.46|133500
73028|2991|ASC|2013-12-06|12.54|12.6|12.35|12.42|23200
73029|2991|ASC|2013-12-05|12.62|12.68|12.27|12.45|48500
73030|2991|ASC|2013-12-04|12.27|12.57|12.24|12.52|41700
73031|2991|ASC|2013-12-03|12.1|12.83|12.1|12.39|724400
73032|2991|ASC|2013-12-02|12.63|12.79|12.16|12.21|59700
240592|97|APSA|2014-01-17|22.51|22.51|22.51|22.51|200
240593|97|APSA|2014-01-16|22.95|22.95|22.95|22.95|600
240594|97|APSA|2014-01-15|22.42|22.95|22.42|22.95|1000
240595|97|APSA|2014-01-14|22.75|22.75|22.42|22.68|3200
240596|97|APSA|2014-01-13|22.97|22.97|22.97|22.97|0
240597|97|APSA|2014-01-10|22.97|22.97|22.97|22.97|0
240598|97|APSA|2014-01-09|23.49|23.49|22.97|22.97|1000
240599|97|APSA|2014-01-08|22.75|23.75|22.75|23.3|4200
240600|97|APSA|2014-01-07|22.67|22.7|22.67|22.7|700
240601|97|APSA|2014-01-06|22.33|22.58|22.33|22.58|2000
240602|97|APSA|2014-01-03|22.71|22.71|22.5|22.5|800
240603|97|APSA|2014-01-02|22.13|23.59|22.13|22.8|3400
240604|97|APSA|2013-12-31|22.53|22.53|21.06|21.06|600
240605|97|APSA|2013-12-30|22.26|23|22.26|22.94|4700
240606|97|APSA|2013-12-27|22.44|22.5|22.43|22.5|700
240607|97|APSA|2013-12-26|22.2|22.96|22.2|22.49|5100
240608|97|APSA|2013-12-24|22.2|22.2|22.2|22.2|3400
240609|97|APSA|2013-12-23|22.29|22.4|22.1|22.3|6500
240610|97|APSA|2013-12-20|22.2|22.29|21.97|22.29|3100
240611|97|APSA|2013-12-19|21.76|22.27|21.6|22|1900
240612|97|APSA|2013-12-18|22.28|22.28|22.27|22.28|2500
240613|97|APSA|2013-12-17|22.16|22.28|21.7|22|2100
240614|97|APSA|2013-12-16|22.24|22.3|21.88|22|5800
240615|97|APSA|2013-12-13|21.09|21.1|21.09|21.1|400
240616|97|APSA|2013-12-12|21.23|21.4|21.17|21.17|1000
240617|97|APSA|2013-12-11|21.6|21.6|21.35|21.6|900
240618|97|APSA|2013-12-10|21.71|21.71|21.36|21.69|1900
240619|97|APSA|2013-12-09|21.87|21.87|21.46|21.46|2700
240620|97|APSA|2013-12-06|21.5|21.5|21.5|21.5|0
240621|97|APSA|2013-12-05|21.5|21.5|21.5|21.5|0
240622|97|APSA|2013-12-04|21.5|21.5|21.5|21.5|0
240623|97|APSA|2013-12-03|21.35|21.53|21.35|21.5|3200
240624|97|APSA|2013-12-02|21.75|22.1|21.75|22.1|1800
164781|29|ACIW|2014-01-17|63.7|63.8|63.03|63.52|165900
164782|29|ACIW|2014-01-16|63.54|64.08|63.14|63.74|206200
164783|29|ACIW|2014-01-15|63.58|64.36|63.29|63.84|170800
164784|29|ACIW|2014-01-14|62.74|63.71|62.31|63.63|192400
164785|29|ACIW|2014-01-13|63.06|63.56|62.06|62.48|191700
164786|29|ACIW|2014-01-10|62.92|63.46|62.62|63.37|241300
164787|29|ACIW|2014-01-09|63.35|63.84|62.85|63.11|238200
164788|29|ACIW|2014-01-08|64.07|64.07|62.76|63.15|364800
164789|29|ACIW|2014-01-07|63.21|64.96|63.16|64.3|294000
164790|29|ACIW|2014-01-06|64.73|64.79|63.06|63.16|192600
164791|29|ACIW|2014-01-03|62.96|64.43|62.33|64.34|485200
164792|29|ACIW|2014-01-02|64.82|64.82|62.55|63|411500
239474|96|ASPS|2014-01-14|158.86|160.78|152.5|155.75|114900
239475|96|ASPS|2014-01-13|162.23|162.23|157.46|158.81|40900
239476|96|ASPS|2014-01-10|164.61|164.61|161.03|162.93|50600
239477|96|ASPS|2014-01-09|163.3|164.92|160|164.48|101400
239478|96|ASPS|2014-01-08|156.32|161.26|147.29|160.46|359600
239479|96|ASPS|2014-01-07|160.94|160.97|152.32|156.12|227400
239480|96|ASPS|2014-01-06|163.5|163.5|160.43|161|105600
239481|96|ASPS|2014-01-03|162.07|163.82|159.52|162.99|78100
239482|96|ASPS|2014-01-02|157.82|163.22|156.15|161.64|111000
239483|96|ASPS|2013-12-31|156.16|160.97|156.16|158.63|65100
239484|96|ASPS|2013-12-30|160.9|160.9|156.31|157.85|52500
239485|96|ASPS|2013-12-27|161.86|162|159.29|160.95|69400
239486|96|ASPS|2013-12-26|158.94|164.01|158.24|161.04|71500
239487|96|ASPS|2013-12-24|158.6|159.8|158.13|158.93|14700
239488|96|ASPS|2013-12-23|160.7|160.7|158.26|159.3|33100
239489|96|ASPS|2013-12-20|159.11|160.19|156.64|160.06|115700
239490|96|ASPS|2013-12-19|158.04|160.22|157.42|159.4|54400
239491|96|ASPS|2013-12-18|157.79|160|156.27|160|30500
239492|96|ASPS|2013-12-17|160.34|160.34|157.27|157.95|47400
239493|96|ASPS|2013-12-16|160.68|161.28|159.11|160.35|59200
239494|96|ASPS|2013-12-13|157.51|160.25|157.51|159.35|27900
239495|96|ASPS|2013-12-12|158.02|160.41|155.29|159.19|65600
239496|96|ASPS|2013-12-11|160.16|160.56|156.19|158.73|58700
239497|96|ASPS|2013-12-10|166.18|167|159.7|160.86|149600
239498|96|ASPS|2013-12-09|169.27|169.99|165.68|167.2|121900
239499|96|ASPS|2013-12-06|166.97|169.88|162.9|169.19|188500
239500|96|ASPS|2013-12-05|167.59|169.73|165.62|166.11|51100
239501|96|ASPS|2013-12-04|168.33|170.58|165.19|167.17|304800
239502|96|ASPS|2013-12-03|162.62|171|161.8|170.19|224500
239503|96|ASPS|2013-12-02|159.57|164.37|158|163.93|184000
119192|5404|STNG|2014-01-17|11.5|11.61|11.11|11.22|1164900
119193|5404|STNG|2014-01-16|11.23|11.53|11.23|11.5|1393900
119194|5404|STNG|2014-01-15|11.3|11.39|11.19|11.29|900900
119195|5404|STNG|2014-01-14|11.34|11.45|11.23|11.25|929200
119196|5404|STNG|2014-01-13|11.26|11.32|11.03|11.32|1298600
119197|5404|STNG|2014-01-10|11.58|11.61|11.25|11.31|875600
119198|5404|STNG|2014-01-09|11.8|11.81|11.42|11.63|827100
119199|5404|STNG|2014-01-08|11.77|11.85|11.67|11.81|768000
119200|5404|STNG|2014-01-07|11.62|11.85|11.6|11.78|598100
119201|5404|STNG|2014-01-06|11.79|11.8|11.53|11.62|763800
119202|5404|STNG|2014-01-03|11.78|11.91|11.7|11.75|519400
119203|5404|STNG|2014-01-02|11.76|11.81|11.56|11.78|1211500
119204|5404|STNG|2013-12-31|11.82|11.94|11.71|11.79|1154300
119205|5404|STNG|2013-12-30|11.8|11.86|11.68|11.78|382100
119206|5404|STNG|2013-12-27|11.85|11.85|11.63|11.81|796400
119207|5404|STNG|2013-12-26|11.96|12.17|11.8|11.85|766600
119208|5404|STNG|2013-12-24|11.85|11.95|11.83|11.9|422000
119209|5404|STNG|2013-12-23|12|12.11|11.82|11.89|1016600
119210|5404|STNG|2013-12-20|11.65|11.95|11.65|11.88|1913600
119211|5404|STNG|2013-12-19|11.51|11.89|11.46|11.62|2035300
119212|5404|STNG|2013-12-18|11.41|11.54|11.17|11.43|1014700
119213|5404|STNG|2013-12-17|11.15|11.38|10.98|11.36|898000
119214|5404|STNG|2013-12-16|11.1|11.24|11.02|11.1|575800
119215|5404|STNG|2013-12-13|10.98|11.07|10.77|11.02|1085500
119216|5404|STNG|2013-12-12|10.73|11.02|10.62|10.99|1066500
119217|5404|STNG|2013-12-11|10.95|11.02|10.7|10.72|733600
119218|5404|STNG|2013-12-10|11|11.13|10.89|10.92|794800
119219|5404|STNG|2013-12-09|11.17|11.25|10.95|11.05|786400
119220|5404|STNG|2013-12-06|11.38|11.41|11.13|11.17|756400
119221|5404|STNG|2013-12-05|11.13|11.24|11.05|11.19|796000
119222|5404|STNG|2013-12-04|11.01|11.22|10.97|11.12|990600
119223|5404|STNG|2013-12-03|11.27|11.34|10.86|11.08|1919800
119224|5404|STNG|2013-12-02|11.52|11.6|11.26|11.27|735500
322477|173|AAOI|2014-01-17|14.15|14.5|14.15|14.42|45000
322478|173|AAOI|2014-01-16|13.9|14.56|13.85|14.29|71400
322479|173|AAOI|2014-01-15|14|14.11|13.59|13.97|63600
322480|173|AAOI|2014-01-14|13.72|14.13|13.59|13.88|116600
322481|173|AAOI|2014-01-13|13.83|14.06|13.69|13.7|43300
322482|173|AAOI|2014-01-10|14.16|14.32|13.58|14|48200
322483|173|AAOI|2014-01-09|14.65|14.65|14.01|14.16|42600
322484|173|AAOI|2014-01-08|14.75|14.82|14.5|14.66|37600
322485|173|AAOI|2014-01-07|14.89|14.89|14.35|14.74|49300
322486|173|AAOI|2014-01-06|14.35|14.49|14.1|14.33|64100
322487|173|AAOI|2014-01-03|14.63|14.75|14.26|14.35|47300
322488|173|AAOI|2014-01-02|14.88|14.92|14.61|14.63|22500
322489|173|AAOI|2013-12-31|15|15.1|14.71|15.01|83900
322490|173|AAOI|2013-12-30|14.85|15|14.67|14.98|37200
322491|173|AAOI|2013-12-27|15|15.08|14.85|14.89|66800
443923|282|BV|2014-01-06|7.8|7.98|7.57|7.91|413600
443924|282|BV|2014-01-03|7.7|7.91|7.68|7.85|446300
443925|282|BV|2014-01-02|7.89|7.9|7.74|7.77|478800
443926|282|BV|2013-12-31|7.82|7.97|7.74|7.92|433000
443927|282|BV|2013-12-30|8.01|8.01|7.76|7.83|482000
443928|282|BV|2013-12-27|7.79|8.11|7.73|8.01|547200
443929|282|BV|2013-12-26|7.76|7.9|7.68|7.76|359700
443930|282|BV|2013-12-24|7.51|7.8|7.4|7.77|774700
443931|282|BV|2013-12-23|7.66|7.66|7.4|7.48|855400
443932|282|BV|2013-12-20|7.3|7.77|7.11|7.64|1540400
443933|282|BV|2013-12-19|7.4|7.43|7.19|7.33|556700
443934|282|BV|2013-12-18|7.36|7.55|7.29|7.4|516700
443935|282|BV|2013-12-17|7.14|7.42|7.08|7.36|650900
443936|282|BV|2013-12-16|7.22|7.29|7.1|7.18|472400
443937|282|BV|2013-12-13|7.09|7.27|7.01|7.21|341900
443938|282|BV|2013-12-12|7.24|7.28|6.96|7.05|901500
443939|282|BV|2013-12-11|7.45|7.59|7.15|7.28|956700
443940|282|BV|2013-12-10|7.47|7.64|7.3|7.46|438900
443941|282|BV|2013-12-09|7.38|7.5|7.1|7.5|528300
443942|282|BV|2013-12-06|7.61|7.63|7.23|7.43|587700
443943|282|BV|2013-12-05|7.47|7.68|7.41|7.53|773100
443944|282|BV|2013-12-04|7.58|7.65|7.44|7.44|457600
443945|282|BV|2013-12-03|7.68|7.73|7.55|7.62|776300
443946|282|BV|2013-12-02|7.9|7.96|7.68|7.71|622300
489508|322|ADRD|2014-01-17|25.08|25.13|24.93|24.93|5700
489509|322|ADRD|2014-01-16|24.94|25.07|24.93|25.07|1900
489510|322|ADRD|2014-01-15|24.96|25.11|24.96|25.05|3100
489511|322|ADRD|2014-01-14|24.86|24.99|24.86|24.96|3400
489512|322|ADRD|2014-01-13|24.9|24.96|24.75|24.75|125700
489513|322|ADRD|2014-01-10|24.93|25.02|24.91|24.97|1600
489514|322|ADRD|2014-01-09|24.84|24.84|24.73|24.81|6300
489515|322|ADRD|2014-01-08|24.82|24.85|24.8|24.8|1600
489516|322|ADRD|2014-01-07|24.87|24.87|24.73|24.78|2000
489517|322|ADRD|2014-01-06|24.77|24.77|24.61|24.61|1300
489518|322|ADRD|2014-01-03|24.73|24.73|24.59|24.66|3900
489519|322|ADRD|2014-01-02|24.82|24.82|24.56|24.6|5100
489520|322|ADRD|2013-12-31|25.04|25.06|24.93|25.06|1400
489521|322|ADRD|2013-12-30|24.97|24.98|24.88|24.88|25100
489522|322|ADRD|2013-12-27|24.83|24.97|24.83|24.9|4200
489523|322|ADRD|2013-12-26|24.6|24.76|24.6|24.69|9900
489524|322|ADRD|2013-12-24|24.57|24.57|24.46|24.48|2700
489525|322|ADRD|2013-12-23|24.38|24.51|24.38|24.46|4800
489526|322|ADRD|2013-12-20|24.3|24.6|24.21|24.35|7100
489527|322|ADRD|2013-12-19|24.44|24.6|24.37|24.52|4200
489528|322|ADRD|2013-12-18|24.18|24.43|24.18|24.43|4800
489529|322|ADRD|2013-12-17|23.99|24.04|23.99|24.04|2700
489530|322|ADRD|2013-12-16|24.27|24.33|24.14|24.28|6800
489531|322|ADRD|2013-12-13|23.92|23.92|23.89|23.89|1200
489532|322|ADRD|2013-12-12|24.16|24.18|23.99|24.14|10500
489533|322|ADRD|2013-12-11|24.28|24.3|24.28|24.3|2500
489534|322|ADRD|2013-12-10|24.55|24.55|24.45|24.45|2300
489535|322|ADRD|2013-12-09|24.54|24.54|24.54|24.54|100
489536|322|ADRD|2013-12-06|24.44|24.57|24.44|24.54|1700
489537|322|ADRD|2013-12-05|24.27|24.37|24.21|24.28|2300
489538|322|ADRD|2013-12-04|24.28|24.39|24.28|24.38|700
489539|322|ADRD|2013-12-03|24.54|24.54|24.38|24.52|4200
489540|322|ADRD|2013-12-02|24.68|24.81|24.64|24.65|2800
119167|5403|SALT|2014-01-17|10.63|10.63|10.28|10.35|312400
119168|5403|SALT|2014-01-16|10.25|10.67|10.11|10.58|1183900
119169|5403|SALT|2014-01-15|9.83|10.24|9.83|10.24|1226800
119170|5403|SALT|2014-01-14|9.9|9.91|9.71|9.8|1289500
119171|5403|SALT|2014-01-13|10|10|9.8|9.82|514000
119172|5403|SALT|2014-01-10|9.99|9.99|9.78|9.9|185200
119173|5403|SALT|2014-01-09|10.19|10.19|9.8|9.86|489100
119174|5403|SALT|2014-01-08|9.85|10.05|9.76|9.96|612500
119175|5403|SALT|2014-01-07|9.8|10.04|9.76|9.8|2697800
119176|5403|SALT|2014-01-06|9.86|9.9|9.73|9.73|1509300
119177|5403|SALT|2014-01-03|9.72|9.78|9.54|9.71|423900
119178|5403|SALT|2014-01-02|9.95|10.05|9.7|9.72|661700
119179|5403|SALT|2013-12-31|9.75|10.05|9.75|10.05|240700
119180|5403|SALT|2013-12-30|9.91|9.91|9.67|9.75|318100
119181|5403|SALT|2013-12-27|10.11|10.12|9.65|9.99|692500
119182|5403|SALT|2013-12-26|10.1|10.1|9.79|9.98|274700
119183|5403|SALT|2013-12-24|9.74|10.18|9.73|10.05|166000
119184|5403|SALT|2013-12-23|9.4|9.73|9.3|9.7|812200
119185|5403|SALT|2013-12-20|9.4|9.58|9.38|9.38|1526900
119186|5403|SALT|2013-12-19|9.55|9.68|9.25|9.4|545700
119187|5403|SALT|2013-12-18|9.61|9.64|9.37|9.59|308300
234621|92|AOSL|2014-01-09|7.42|7.69|7.37|7.42|42000
234622|92|AOSL|2014-01-08|7.5|7.5|7.4|7.43|38400
234623|92|AOSL|2014-01-07|7.52|7.6|7.5|7.54|28900
234624|92|AOSL|2014-01-06|7.75|7.77|7.49|7.52|25200
234625|92|AOSL|2014-01-03|7.58|7.82|7.57|7.7|55600
234626|92|AOSL|2014-01-02|7.71|7.81|7.57|7.58|33300
234627|92|AOSL|2013-12-31|7.99|8.15|7.69|7.71|41500
234628|92|AOSL|2013-12-30|7.69|8.12|7.69|8.02|59700
234629|92|AOSL|2013-12-27|8.12|8.12|7.85|7.9|25900
234630|92|AOSL|2013-12-26|8.34|8.38|8.12|8.14|50300
234631|92|AOSL|2013-12-24|8.26|8.4|8.26|8.37|44900
234632|92|AOSL|2013-12-23|7.95|8.31|7.75|8.31|84200
234633|92|AOSL|2013-12-20|7.55|8|7.55|7.98|327100
234634|92|AOSL|2013-12-19|7.58|7.78|7.55|7.55|35800
234635|92|AOSL|2013-12-18|7.47|7.66|7.47|7.64|45700
234636|92|AOSL|2013-12-17|7.27|7.51|7.25|7.47|72600
234637|92|AOSL|2013-12-16|7.14|7.35|7.12|7.27|52700
234638|92|AOSL|2013-12-13|7.2|7.21|7.11|7.14|50500
234639|92|AOSL|2013-12-12|7.21|7.25|7.15|7.16|60100
234640|92|AOSL|2013-12-11|7.2|7.29|7.2|7.22|41300
234641|92|AOSL|2013-12-10|7.25|7.32|7.2|7.21|57800
234642|92|AOSL|2013-12-09|7.26|7.31|7.25|7.25|36900
234643|92|AOSL|2013-12-06|7.28|7.35|7.25|7.26|23100
234644|92|AOSL|2013-12-05|7.23|7.29|7.2|7.29|20400
234645|92|AOSL|2013-12-04|7.4|7.49|7.23|7.25|33500
234646|92|AOSL|2013-12-03|7.39|7.52|7.39|7.44|30500
234647|92|AOSL|2013-12-02|7.74|7.74|7.42|7.42|31900
264735|124|AMIC|2014-01-17|10.44|10.7|10.35|10.35|500
264736|124|AMIC|2014-01-16|10.5|10.72|10.39|10.44|9700
264737|124|AMIC|2014-01-15|10.85|10.9|10.31|10.5|7200
264738|124|AMIC|2014-01-14|10.87|10.93|10.66|10.74|2900
264739|124|AMIC|2014-01-13|10.92|11.2|10.56|10.86|8800
264740|124|AMIC|2014-01-10|11.11|11.11|10.89|10.89|4400
264741|124|AMIC|2014-01-09|11.01|11.22|10.95|10.95|2000
264742|124|AMIC|2014-01-08|11.09|11.37|10.82|10.85|4100
264743|124|AMIC|2014-01-07|10.93|11.09|10.87|10.95|4300
264744|124|AMIC|2014-01-06|11.87|11.87|10.83|10.88|28500
264745|124|AMIC|2014-01-03|12.1|12.5|11.6|11.9|10500
264746|124|AMIC|2014-01-02|12.02|12.53|11.51|12.26|2400
264747|124|AMIC|2013-12-31|11.88|12.35|10.44|12.02|30300
264748|124|AMIC|2013-12-30|11.72|12|10.44|11.93|16700
264749|124|AMIC|2013-12-27|12.3|12.6|11.55|11.77|22000
264750|124|AMIC|2013-12-26|12.42|12.59|11.86|12.05|7900
264751|124|AMIC|2013-12-24|12|12.45|11.98|12.45|7300
264752|124|AMIC|2013-12-23|12.28|12.59|11.56|12.09|35600
264753|124|AMIC|2013-12-20|12.49|12.49|11.89|12.36|19700
264754|124|AMIC|2013-12-19|12.37|12.44|12|12.35|6900
264755|124|AMIC|2013-12-18|12.03|12.25|11.54|12.25|4500
264756|124|AMIC|2013-12-17|11.85|12.27|11.8|12.24|5700
264757|124|AMIC|2013-12-16|12.02|12.82|11.59|11.9|26900
264758|124|AMIC|2013-12-13|12.75|12.88|11.15|11.72|22100
264759|124|AMIC|2013-12-12|12.79|13.45|12.2|12.5|10000
264760|124|AMIC|2013-12-11|12.75|13.23|12.21|12.56|16400
264761|124|AMIC|2013-12-10|12.6|12.95|12.2|12.75|9700
264762|124|AMIC|2013-12-09|11.89|12.8|11.85|12.56|11600
264763|124|AMIC|2013-12-06|11.5|11.87|11.5|11.85|18800
264764|124|AMIC|2013-12-05|10.81|11.5|10.81|11.3|14800
264765|124|AMIC|2013-12-04|11.07|11.08|10.41|10.68|20300
264766|124|AMIC|2013-12-03|11.15|11.15|11.08|11.08|1400
264767|124|AMIC|2013-12-02|10.76|11.14|10.76|11.14|2200
204773|67|AIXG|2014-01-17|15.64|15.65|15.43|15.45|50200
204774|67|AIXG|2014-01-16|15.39|15.53|15.39|15.49|38800
204775|67|AIXG|2014-01-15|15.72|15.84|15.57|15.72|63200
204776|67|AIXG|2014-01-14|15.78|15.83|15.62|15.75|26300
204777|67|AIXG|2014-01-13|15.66|15.95|15.57|15.59|136800
204778|67|AIXG|2014-01-10|15.74|15.75|15.64|15.7|196400
204779|67|AIXG|2014-01-09|15.45|15.45|14.94|15.01|62300
204780|67|AIXG|2014-01-08|15.36|15.36|15.19|15.27|56400
204781|67|AIXG|2014-01-07|15.14|15.18|14.82|14.98|184600
204782|67|AIXG|2014-01-06|14.26|14.28|14.06|14.1|55200
204783|67|AIXG|2014-01-03|14.31|14.46|14.3|14.34|53000
204784|67|AIXG|2014-01-02|14.17|14.19|13.91|14.08|101200
204785|67|AIXG|2013-12-31|14.53|14.6|14.42|14.52|48700
204786|67|AIXG|2013-12-30|14.4|14.75|14.4|14.44|251700
204787|67|AIXG|2013-12-27|14.41|14.5|14.3|14.38|113800
204788|67|AIXG|2013-12-26|14.4|14.42|14.24|14.38|89200
204789|67|AIXG|2013-12-24|14.25|14.42|14.25|14.41|38500
204790|67|AIXG|2013-12-23|14.18|14.29|14.11|14.2|30300
322492|173|AAOI|2013-12-26|15.02|15.05|14.88|14.97|22700
322493|173|AAOI|2013-12-24|14.9|15.19|14.85|15.02|51900
322494|173|AAOI|2013-12-23|14.72|15.03|14.72|14.93|32400
322495|173|AAOI|2013-12-20|15.06|15.32|14.5|14.8|693700
322496|173|AAOI|2013-12-19|15.2|15.65|14.75|15.39|80800
322497|173|AAOI|2013-12-18|15.15|15.43|14.85|15.2|77200
322498|173|AAOI|2013-12-17|15.51|15.83|14.89|15.14|77500
322499|173|AAOI|2013-12-16|14.93|15.87|14.71|15.48|92400
322500|173|AAOI|2013-12-13|15.26|15.96|14.29|14.78|68800
322501|173|AAOI|2013-12-12|16|16.1|14.69|15.14|97400
322502|173|AAOI|2013-12-11|15.6|16.61|15.51|15.81|127900
322503|173|AAOI|2013-12-10|14.73|15.75|14.73|15.59|100600
322504|173|AAOI|2013-12-09|14.71|15.84|14.5|14.88|195100
322505|173|AAOI|2013-12-06|13.16|14.74|13.16|14.37|192100
322506|173|AAOI|2013-12-05|12.75|13.2|12.75|13.12|126000
322507|173|AAOI|2013-12-04|12.38|12.91|12.3|12.89|75000
322508|173|AAOI|2013-12-03|12.61|13|12.2|12.31|47300
322509|173|AAOI|2013-12-02|13.07|13.27|12.58|12.58|18600
10476|407|CPLP|2014-01-17|10.05|10.32|9.92|10.12|650400
10477|407|CPLP|2014-01-16|10.4|10.6|10.38|10.47|182700
10478|407|CPLP|2014-01-15|10.36|10.6|10.36|10.45|151600
10479|407|CPLP|2014-01-14|10.13|10.32|10.1|10.3|140600
10480|407|CPLP|2014-01-13|10.46|10.6|10.07|10.13|170800
10481|407|CPLP|2014-01-10|10.57|10.6|10.37|10.54|177500
10482|407|CPLP|2014-01-09|10.48|10.6|10.36|10.48|241500
10483|407|CPLP|2014-01-08|10.4|10.59|10.26|10.38|221700
10484|407|CPLP|2014-01-07|10.39|10.49|10.12|10.44|375300
10485|407|CPLP|2014-01-06|10.56|10.6|10.31|10.37|430100
10486|407|CPLP|2014-01-03|10.44|10.7|10.38|10.54|339200
10487|407|CPLP|2014-01-02|10.44|10.53|10.03|10.36|464100
10488|407|CPLP|2013-12-31|10.58|10.73|10.4|10.47|366100
10489|407|CPLP|2013-12-30|10.6|10.8|10.45|10.57|485200
10490|407|CPLP|2013-12-27|10.34|10.77|10.22|10.56|448300
10491|407|CPLP|2013-12-26|10.35|10.5|10.16|10.4|336800
10492|407|CPLP|2013-12-24|10.25|10.47|10.1|10.36|179300
10493|407|CPLP|2013-12-23|10.1|10.33|9.85|10.2|385800
10494|407|CPLP|2013-12-20|9.76|10.21|9.76|10.07|649000
10495|407|CPLP|2013-12-19|9.69|9.82|9.39|9.79|314200
10496|407|CPLP|2013-12-18|9.51|9.7|9.37|9.67|245500
10497|407|CPLP|2013-12-17|9.4|9.53|9.35|9.51|259200
10498|407|CPLP|2013-12-16|9.34|9.43|9.21|9.4|172700
10499|407|CPLP|2013-12-13|9.28|9.46|9.2|9.24|400300
10500|407|CPLP|2013-12-12|9.28|9.45|9.25|9.29|327100
10501|407|CPLP|2013-12-11|9.48|9.48|9.27|9.32|189000
10502|407|CPLP|2013-12-10|9.35|9.5|9.3|9.44|404600
10503|407|CPLP|2013-12-09|9.36|9.44|9.22|9.41|341100
10504|407|CPLP|2013-12-06|9.25|9.41|9.08|9.35|856900
10505|407|CPLP|2013-12-05|9.16|9.24|8.88|9.22|634800
10506|407|CPLP|2013-12-04|8.81|8.89|8.75|8.82|128000
10507|407|CPLP|2013-12-03|8.93|8.99|8.78|8.84|166900
10508|407|CPLP|2013-12-02|8.94|9.11|8.76|8.98|321000
395563|241|ABTL|2014-01-17|17.79|18.47|16.5|16.81|369900
395564|241|ABTL|2014-01-16|17.36|17.8|16.94|17.73|340100
395565|241|ABTL|2014-01-15|16.52|17.63|16.5|17.05|524700
395566|241|ABTL|2014-01-14|15.02|16.6|14.32|16.45|696500
395567|241|ABTL|2014-01-13|14.12|14.67|13.43|13.62|220500
395568|241|ABTL|2014-01-10|14.52|14.54|13.88|14.12|117300
395569|241|ABTL|2014-01-09|15.25|15.25|14.27|14.5|132200
395570|241|ABTL|2014-01-08|14.99|15.39|14.72|15.01|122700
395571|241|ABTL|2014-01-07|14.22|14.98|14.03|14.81|250000
395572|241|ABTL|2014-01-06|14.4|14.4|13.53|14.25|291100
395573|241|ABTL|2014-01-03|14.47|14.87|14.11|14.49|111400
395574|241|ABTL|2014-01-02|15.12|15.12|13.75|14.45|220700
395575|241|ABTL|2013-12-31|14.84|15.3|14.17|15.13|326300
395576|241|ABTL|2013-12-30|15.33|15.44|14.76|14.89|212800
395577|241|ABTL|2013-12-27|15.49|15.98|15.25|15.33|194800
395578|241|ABTL|2013-12-26|15.5|15.81|15.32|15.38|149700
395579|241|ABTL|2013-12-24|15.2|15.85|15.07|15.37|188200
395580|241|ABTL|2013-12-23|14.27|14.97|14.04|14.96|238900
395581|241|ABTL|2013-12-20|14.73|15|14.24|14.35|246900
395582|241|ABTL|2013-12-19|14.23|14.78|14.01|14.64|379000
395583|241|ABTL|2013-12-18|12.47|14.4|12.42|14.08|1099400
395584|241|ABTL|2013-12-17|11.36|12.64|11.36|12.36|251000
395585|241|ABTL|2013-12-16|11.28|11.53|10.81|11.42|214500
395586|241|ABTL|2013-12-13|11.72|11.75|11.01|11.35|168800
395587|241|ABTL|2013-12-12|11.65|11.98|11.65|11.72|87400
395588|241|ABTL|2013-12-11|11.38|11.87|11.21|11.58|80100
395589|241|ABTL|2013-12-10|12.1|12.1|11.15|11.48|164600
164793|29|ACIW|2013-12-31|64.76|65.56|64.31|65|391900
164794|29|ACIW|2013-12-30|64.25|64.82|63.67|64.56|228900
164795|29|ACIW|2013-12-27|64.3|64.92|64.15|64.42|201300
164796|29|ACIW|2013-12-26|64.36|64.85|63.72|64.06|311500
164797|29|ACIW|2013-12-24|64.46|65.06|64.05|64.24|134100
164798|29|ACIW|2013-12-23|64.7|65.06|64.24|64.6|297600
164799|29|ACIW|2013-12-20|63.24|65.04|62.28|64.51|675900
164800|29|ACIW|2013-12-19|63.17|63.59|62.6|62.98|199000
164801|29|ACIW|2013-12-18|62.8|63.12|61.98|63.09|189800
164802|29|ACIW|2013-12-17|62.69|63.17|62.65|62.87|272900
164803|29|ACIW|2013-12-16|61.9|63.09|61.42|62.85|288900
164804|29|ACIW|2013-12-13|61.65|62.18|61.4|61.56|268100
164805|29|ACIW|2013-12-12|62.02|62.48|61.23|61.54|238100
164806|29|ACIW|2013-12-11|63.24|63.7|61.67|61.8|228700
164807|29|ACIW|2013-12-10|63.15|63.81|62.67|62.98|211500
164808|29|ACIW|2013-12-09|64.23|64.76|63.01|63.41|368600
164809|29|ACIW|2013-12-06|64.95|65.94|64.41|64.47|174800
164810|29|ACIW|2013-12-05|63.95|64.73|63.71|64.27|156100
164811|29|ACIW|2013-12-04|63.92|64.54|63.21|64.13|198900
164812|29|ACIW|2013-12-03|63.42|64.99|63.42|64.01|291400
164813|29|ACIW|2013-12-02|64.31|65.16|63.36|63.67|368400
409906|253|ACLS|2014-01-17|2.34|2.49|2.33|2.37|2794800
409907|253|ACLS|2014-01-16|2.34|2.4|2.3|2.37|1590300
409908|253|ACLS|2014-01-15|2.37|2.37|2.33|2.34|419800
409909|253|ACLS|2014-01-14|2.31|2.35|2.28|2.35|547500
409910|253|ACLS|2014-01-13|2.31|2.35|2.28|2.3|816500
409911|253|ACLS|2014-01-10|2.48|2.49|2.28|2.3|2051300
409912|253|ACLS|2014-01-09|2.43|2.51|2.42|2.47|2759900
409913|253|ACLS|2014-01-08|2.38|2.42|2.36|2.38|487700
409914|253|ACLS|2014-01-07|2.43|2.49|2.36|2.38|1173900
409915|253|ACLS|2014-01-06|2.46|2.47|2.4|2.41|520000
409916|253|ACLS|2014-01-03|2.38|2.46|2.37|2.44|727000
409917|253|ACLS|2014-01-02|2.46|2.46|2.34|2.38|564900
409918|253|ACLS|2013-12-31|2.45|2.48|2.43|2.44|412500
409919|253|ACLS|2013-12-30|2.46|2.46|2.42|2.43|336800
409920|253|ACLS|2013-12-27|2.5|2.5|2.4|2.41|318600
409921|253|ACLS|2013-12-26|2.51|2.52|2.44|2.48|539100
409922|253|ACLS|2013-12-24|2.44|2.51|2.43|2.49|632900
409923|253|ACLS|2013-12-23|2.38|2.44|2.35|2.41|862800
409924|253|ACLS|2013-12-20|2.25|2.35|2.23|2.34|1205100
409925|253|ACLS|2013-12-19|2.23|2.25|2.17|2.23|467700
409926|253|ACLS|2013-12-18|2.25|2.25|2.17|2.23|482400
409927|253|ACLS|2013-12-17|2.19|2.25|2.15|2.25|429600
409928|253|ACLS|2013-12-16|2.22|2.25|2.18|2.2|467200
409929|253|ACLS|2013-12-13|2.18|2.23|2.12|2.21|609000
409930|253|ACLS|2013-12-12|2.1|2.13|2.1|2.12|479100
409931|253|ACLS|2013-12-11|2.17|2.18|2.1|2.11|505700
409932|253|ACLS|2013-12-10|2.12|2.19|2.1|2.16|309700
409933|253|ACLS|2013-12-09|2.23|2.28|2.1|2.12|563900
409934|253|ACLS|2013-12-06|2.29|2.29|2.21|2.22|350400
409935|253|ACLS|2013-12-05|2.28|2.32|2.24|2.24|252600
409936|253|ACLS|2013-12-04|2.24|2.32|2.2|2.3|612300
409937|253|ACLS|2013-12-03|2.18|2.25|2.15|2.23|450600
409938|253|ACLS|2013-12-02|2.22|2.24|2.18|2.18|286000
298304|153|ALOG|2014-01-17|90.54|91.09|89.49|89.92|34400
298305|153|ALOG|2014-01-16|89.06|90.9|89.06|90.46|39200
298306|153|ALOG|2014-01-15|89.03|90.42|88.65|89.81|47000
298307|153|ALOG|2014-01-14|87.4|88.86|87.14|88.55|74800
298308|153|ALOG|2014-01-13|89.05|89.38|86.8|86.99|36500
298309|153|ALOG|2014-01-10|88.11|90.52|87.95|89.67|131600
298310|153|ALOG|2014-01-09|87.72|88.15|87.59|87.99|87700
298311|153|ALOG|2014-01-08|86.83|87.79|86.73|87.62|65700
298312|153|ALOG|2014-01-07|87.14|87.52|86.09|86.91|76500
298313|153|ALOG|2014-01-06|86.66|87.22|86.4|87.03|108300
298314|153|ALOG|2014-01-03|86.46|87.35|85.29|86.27|103900
298315|153|ALOG|2014-01-02|88|88.95|85.78|86.45|77700
298316|153|ALOG|2013-12-31|88.65|89.72|87.35|88.56|64700
298317|153|ALOG|2013-12-30|90.24|90.67|88.32|88.49|85600
298318|153|ALOG|2013-12-27|91.69|92.05|89.31|89.95|40500
298319|153|ALOG|2013-12-26|91.89|92.16|91.13|91.38|22000
298320|153|ALOG|2013-12-24|92.08|92.97|91.57|91.66|12200
298321|153|ALOG|2013-12-23|90.7|92.29|89.55|92.28|62100
298322|153|ALOG|2013-12-20|88.43|92|87.99|90.75|191600
298323|153|ALOG|2013-12-19|89.77|90.03|87.87|88|57700
298324|153|ALOG|2013-12-18|87.45|90.72|87.37|89.66|86300
298325|153|ALOG|2013-12-17|87.65|88.54|87|87.68|82700
298326|153|ALOG|2013-12-16|87.02|88.77|86.47|87.35|82000
298327|153|ALOG|2013-12-13|85.44|87.03|85.44|86.28|56800
119188|5403|SALT|2013-12-17|9.85|9.85|9.58|9.66|117100
119189|5403|SALT|2013-12-16|9.83|9.85|9.59|9.69|28600
119190|5403|SALT|2013-12-13|9.42|9.8|9.4|9.75|713600
119191|5403|SALT|2013-12-12|9.75|10|9.04|9.5|5695400
268653|127|APFC|2014-01-17|46.33|46.44|46.32|46.32|70900
268654|127|APFC|2014-01-16|46.34|46.5|46.31|46.32|398000
268655|127|APFC|2014-01-15|46.32|46.55|46.31|46.32|298300
268656|127|APFC|2014-01-14|46.31|46.41|46.3|46.32|368000
268657|127|APFC|2014-01-13|46.17|46.45|45.96|46.35|355700
268658|127|APFC|2014-01-10|46.5|46.92|46.46|46.48|1087000
268659|127|APFC|2014-01-09|39.54|40.25|38.5|39.12|28400
268660|127|APFC|2014-01-08|39.17|39.55|38.71|39.36|48600
268661|127|APFC|2014-01-07|38.59|39.45|37.82|39.17|68400
268662|127|APFC|2014-01-06|39.5|39.53|37.9|38.35|60200
268663|127|APFC|2014-01-03|37.75|39.82|37.67|39.28|55400
268664|127|APFC|2014-01-02|36.96|39.88|36.89|37.51|64800
268665|127|APFC|2013-12-31|40.47|40.49|36.75|37.26|325300
268666|127|APFC|2013-12-30|40.8|41.09|40.57|40.88|18100
268667|127|APFC|2013-12-27|40.36|41.17|39.95|41.02|55300
268668|127|APFC|2013-12-26|40.27|41.2|40.23|40.43|38700
268669|127|APFC|2013-12-24|40.4|41.11|39.99|40.25|19000
268670|127|APFC|2013-12-23|40.21|40.86|39.85|40.58|47400
268671|127|APFC|2013-12-20|38.6|40.86|38.31|40.41|92100
268672|127|APFC|2013-12-19|39.42|39.73|38|38.29|55400
268673|127|APFC|2013-12-18|40.2|40.59|38.6|39.38|50000
268674|127|APFC|2013-12-17|40.18|41|39.65|40.52|47000
268675|127|APFC|2013-12-16|38.7|40.69|37.59|40.09|89500
268676|127|APFC|2013-12-13|39.33|41.87|38|38.47|97800
268677|127|APFC|2013-12-12|39.39|39.82|38.17|39.41|62500
268678|127|APFC|2013-12-11|40.22|40.63|38.72|39.35|58300
268679|127|APFC|2013-12-10|42.34|42.96|39.44|40.19|100200
268680|127|APFC|2013-12-09|41.03|42.92|40.91|42.48|67600
268681|127|APFC|2013-12-06|40|41.04|38.5|40.89|57800
268682|127|APFC|2013-12-05|40.59|40.59|39.04|39.76|55200
268683|127|APFC|2013-12-04|39.97|41.13|39.18|39.87|30500
268684|127|APFC|2013-12-03|40.59|40.84|39.56|40.25|56200
268685|127|APFC|2013-12-02|41.35|41.54|39.56|40.8|110000
162169|27|ACET|2014-01-17|23.6|23.75|23.1|23.18|178600
162170|27|ACET|2014-01-16|23.38|23.75|23.21|23.57|193600
162171|27|ACET|2014-01-15|23.25|23.66|23.12|23.47|318400
162172|27|ACET|2014-01-14|22.99|23.25|22.77|23.24|343400
162173|27|ACET|2014-01-13|23.39|23.39|22.46|22.75|271100
162174|27|ACET|2014-01-10|23.43|23.46|23.21|23.39|221100
162175|27|ACET|2014-01-09|23.5|23.53|23.3|23.38|306800
162176|27|ACET|2014-01-08|23.43|23.55|23.22|23.39|361700
162177|27|ACET|2014-01-07|23.68|23.84|23.07|23.39|349800
162178|27|ACET|2014-01-06|23.78|23.9|23.34|23.37|386800
162179|27|ACET|2014-01-03|23.67|23.92|23.06|23.43|320500
162180|27|ACET|2014-01-02|25.19|25.25|23.25|23.62|542100
162181|27|ACET|2013-12-31|24.55|25.24|24.52|25.01|580200
162182|27|ACET|2013-12-30|23.75|24.64|23.7|24.37|285200
162183|27|ACET|2013-12-27|23.5|23.8|23.45|23.68|160600
162184|27|ACET|2013-12-26|23.28|23.58|23.26|23.4|196400
162185|27|ACET|2013-12-24|23.68|23.85|23.16|23.22|145900
162186|27|ACET|2013-12-23|23.49|23.98|22.58|23.66|294900
162187|27|ACET|2013-12-20|22.65|22.9|22.2|22.4|439400
162188|27|ACET|2013-12-19|22.75|22.85|22.49|22.65|200400
162189|27|ACET|2013-12-18|22.5|22.74|21.82|22.54|197100
162190|27|ACET|2013-12-17|21.89|22.72|21.89|22.53|224300
162191|27|ACET|2013-12-16|22.24|22.41|21.6|21.91|293200
162192|27|ACET|2013-12-13|22|22.55|21.95|22.2|193800
162193|27|ACET|2013-12-12|21.92|22.25|21.71|21.97|192300
162194|27|ACET|2013-12-11|22.56|22.6|21.76|21.97|250600
162195|27|ACET|2013-12-10|22.72|22.75|22.31|22.45|232500
162196|27|ACET|2013-12-09|22.49|22.78|21.9|22.71|426100
162197|27|ACET|2013-12-06|22.2|22.63|22.01|22.28|338400
162198|27|ACET|2013-12-05|22.96|23|21.9|22.18|399500
162199|27|ACET|2013-12-04|20.88|23.1|20.85|22.7|1024000
162200|27|ACET|2013-12-03|21.58|21.88|20.97|21.04|330700
162201|27|ACET|2013-12-02|21.57|21.91|21.23|21.57|204800
434720|274|OZRK|2014-01-17|56.64|57.98|56.15|57.75|291000
434721|274|OZRK|2014-01-16|56.6|57.35|56.37|56.57|132600
434722|274|OZRK|2014-01-15|57|57.3|56.37|56.95|117300
434723|274|OZRK|2014-01-14|56.47|56.98|55.53|56.86|115000
434724|274|OZRK|2014-01-13|56.72|56.72|56.06|56.29|214400
434725|274|OZRK|2014-01-10|57.47|57.47|56.42|56.99|124600
434726|274|OZRK|2014-01-09|56.69|57.57|56.08|57.41|172400
434727|274|OZRK|2014-01-08|56.84|57.8|56.41|56.63|439800
204791|67|AIXG|2013-12-20|14|14.12|13.99|14.03|97800
204792|67|AIXG|2013-12-19|13.93|14.02|13.87|13.89|88700
204793|67|AIXG|2013-12-18|13.67|13.87|13.64|13.85|99400
204794|67|AIXG|2013-12-17|13.73|13.76|13.68|13.75|61900
204795|67|AIXG|2013-12-16|13.53|13.55|13.37|13.44|16000
204796|67|AIXG|2013-12-13|13.6|13.62|13.47|13.53|16300
204797|67|AIXG|2013-12-12|13.73|13.73|13.56|13.57|52600
204798|67|AIXG|2013-12-11|14.25|14.28|14.01|14.07|38400
204799|67|AIXG|2013-12-10|14.29|14.31|14.12|14.2|71000
204800|67|AIXG|2013-12-09|14.11|14.12|13.93|13.99|91100
204801|67|AIXG|2013-12-06|13.51|13.75|13.5|13.68|41200
204802|67|AIXG|2013-12-05|13.42|13.51|13.37|13.37|24500
204803|67|AIXG|2013-12-04|13.32|13.45|13.24|13.4|48800
204804|67|AIXG|2013-12-03|13.48|13.5|13.28|13.39|177200
204805|67|AIXG|2013-12-02|13.68|13.77|13.62|13.63|52300
271265|129|ARII|2014-01-17|45.7|46.09|45.27|45.81|312200
271266|129|ARII|2014-01-16|44.9|46.19|44.8|45.63|221700
271267|129|ARII|2014-01-15|44.19|45|44.19|44.89|153500
271268|129|ARII|2014-01-14|43.82|44.31|43.44|44.07|307400
271269|129|ARII|2014-01-13|44|44.89|43.38|43.65|268800
271270|129|ARII|2014-01-10|42.9|44.15|42.58|44|243600
271271|129|ARII|2014-01-09|43.12|43.44|42.15|42.92|291800
271272|129|ARII|2014-01-08|45.49|45.69|42.42|42.85|575700
271273|129|ARII|2014-01-07|46.57|46.96|44.41|45.37|280200
271274|129|ARII|2014-01-06|46.39|47.84|46.28|46.43|277300
271275|129|ARII|2014-01-03|45.6|47|45.6|46.73|280300
271276|129|ARII|2014-01-02|45.68|46.16|45.15|45.54|231000
271277|129|ARII|2013-12-31|45.35|45.92|45.27|45.75|120300
271278|129|ARII|2013-12-30|45.81|46.09|45.31|45.51|66300
271279|129|ARII|2013-12-27|46|46.15|45.62|46|149700
271280|129|ARII|2013-12-26|45.69|46.2|45.46|46.13|157100
271281|129|ARII|2013-12-24|45.77|46.17|45.34|45.86|75200
271282|129|ARII|2013-12-23|45.43|46.44|45.29|46.11|199600
271283|129|ARII|2013-12-20|44.95|45.42|44.55|45.07|302200
271284|129|ARII|2013-12-19|45.01|45.1|44.21|44.73|162100
271285|129|ARII|2013-12-18|44.15|45.29|43.65|45.19|182800
271286|129|ARII|2013-12-17|44.19|44.84|43.55|44.13|235900
271287|129|ARII|2013-12-16|42.91|44.5|42.86|44.19|267000
271288|129|ARII|2013-12-13|42.74|43.18|42.14|42.78|153500
271289|129|ARII|2013-12-12|42.56|42.99|42.35|42.65|118800
271290|129|ARII|2013-12-11|43.17|43.68|42.27|42.52|185700
271291|129|ARII|2013-12-10|43.55|43.95|43|43.32|168900
271292|129|ARII|2013-12-09|42.75|43.9|42.5|43.5|189800
271293|129|ARII|2013-12-06|42.84|43.94|42.57|42.58|102200
271294|129|ARII|2013-12-05|42.34|42.7|41.97|42.27|154600
271295|129|ARII|2013-12-04|42.28|43|41.81|42.37|205200
271296|129|ARII|2013-12-03|42.84|43.3|42.22|42.6|215100
271297|129|ARII|2013-12-02|43.25|43.77|42.86|43.05|419900
466199|302|BIOF|2014-01-17|2.12|2.12|2.03|2.04|45000
466200|302|BIOF|2014-01-16|2.17|2.34|2.05|2.13|326400
466201|302|BIOF|2014-01-15|2.06|2.25|2|2.19|211800
466202|302|BIOF|2014-01-14|2.03|2.1|2|2.03|75500
466203|302|BIOF|2014-01-13|2.14|2.19|1.95|2.03|101900
466204|302|BIOF|2014-01-10|2.13|2.16|2.04|2.1|58000
466205|302|BIOF|2014-01-09|2.05|2.14|1.97|2.1|200000
466206|302|BIOF|2014-01-08|2.24|2.42|1.9|2.01|479800
466207|302|BIOF|2014-01-07|1.77|2.24|1.77|2.24|675600
466208|302|BIOF|2014-01-06|1.77|1.79|1.73|1.78|26200
466209|302|BIOF|2014-01-03|1.8|1.81|1.72|1.79|57100
466210|302|BIOF|2014-01-02|1.71|1.79|1.71|1.75|52000
466211|302|BIOF|2013-12-31|1.71|1.75|1.62|1.71|68000
466212|302|BIOF|2013-12-30|1.8|1.82|1.72|1.72|91800
466213|302|BIOF|2013-12-27|1.72|1.82|1.72|1.8|132600
466214|302|BIOF|2013-12-26|1.78|1.8|1.72|1.73|37200
466215|302|BIOF|2013-12-24|1.75|1.79|1.72|1.79|26600
466216|302|BIOF|2013-12-23|1.73|1.85|1.73|1.76|56300
466217|302|BIOF|2013-12-20|1.83|1.85|1.7|1.71|45200
466218|302|BIOF|2013-12-19|1.7|1.83|1.7|1.81|49300
466219|302|BIOF|2013-12-18|1.71|1.75|1.69|1.71|51900
466220|302|BIOF|2013-12-17|1.71|1.75|1.62|1.71|64800
466221|302|BIOF|2013-12-16|1.8|1.8|1.73|1.73|34400
466222|302|BIOF|2013-12-13|1.83|1.84|1.73|1.76|89500
466223|302|BIOF|2013-12-12|1.91|1.93|1.83|1.83|55800
466224|302|BIOF|2013-12-11|1.97|1.98|1.9|1.91|68400
466225|302|BIOF|2013-12-10|1.91|2.01|1.9|1.97|175900
466226|302|BIOF|2013-12-09|1.93|2|1.9|1.91|64400
466227|302|BIOF|2013-12-06|1.95|2.18|1.92|1.93|378500
466228|302|BIOF|2013-12-05|1.94|1.98|1.92|1.94|47400
434728|274|OZRK|2014-01-07|56.53|57.66|56.4|56.9|185600
434729|274|OZRK|2014-01-06|56.71|56.99|56.32|56.48|178200
434730|274|OZRK|2014-01-03|56.43|56.76|56.1|56.61|195700
434731|274|OZRK|2014-01-02|56.53|56.54|55.68|56.32|163500
434732|274|OZRK|2013-12-31|56.69|57.01|56.52|56.59|138300
434733|274|OZRK|2013-12-30|57.19|57.19|56.53|56.73|83300
434734|274|OZRK|2013-12-27|57.67|57.78|56.76|57.02|123900
434735|274|OZRK|2013-12-26|57.59|57.76|57.07|57.45|170100
434736|274|OZRK|2013-12-24|57.51|58.09|56.94|57.38|87500
434737|274|OZRK|2013-12-23|55.91|57.63|55.91|57.63|196800
434738|274|OZRK|2013-12-20|54.71|56.04|54.44|55.55|412400
434739|274|OZRK|2013-12-19|54.5|55|54.27|54.46|133000
434740|274|OZRK|2013-12-18|54.19|54.78|53.81|54.68|182500
434741|274|OZRK|2013-12-17|54.23|54.32|53.54|53.96|140100
434742|274|OZRK|2013-12-16|54.19|54.69|53.75|54.4|169800
434743|274|OZRK|2013-12-13|54.16|54.46|53.61|54.12|117600
434744|274|OZRK|2013-12-12|54.03|54.69|54.03|54.19|226800
434745|274|OZRK|2013-12-11|55.21|55.57|54.01|54.26|198400
434746|274|OZRK|2013-12-10|55.54|56.14|54.79|55.28|139100
434747|274|OZRK|2013-12-09|55.6|56.12|55.36|55.78|135500
434748|274|OZRK|2013-12-06|55.5|56.5|55.39|55.69|108500
434749|274|OZRK|2013-12-05|54.85|55.23|54.42|55.09|70500
434750|274|OZRK|2013-12-04|55.15|55.55|54.14|55|170200
434751|274|OZRK|2013-12-03|55.92|56.33|54.64|55.33|229800
434752|274|OZRK|2013-12-02|56.03|56.43|55.76|56.14|197300
9170|372|CHRW|2014-01-17|59.11|59.49|58.74|59.13|1448900
9171|372|CHRW|2014-01-16|58.35|59.69|58.35|59.52|1567000
9172|372|CHRW|2014-01-15|57.97|59.45|57.74|59.34|3266200
9173|372|CHRW|2014-01-14|57.67|57.99|57.03|57.74|1013300
9174|372|CHRW|2014-01-13|57.45|58.14|57.35|57.45|1771000
9175|372|CHRW|2014-01-10|56.62|58.27|56.6|57.7|2561500
9176|372|CHRW|2014-01-09|56.47|56.7|56.12|56.55|1133300
9177|372|CHRW|2014-01-08|56.69|56.74|56.1|56.27|1516900
9178|372|CHRW|2014-01-07|56.64|57|56.39|56.68|1309800
9179|372|CHRW|2014-01-06|57.65|57.76|56.52|56.61|2063900
9180|372|CHRW|2014-01-03|58.01|58.05|57.07|57.28|1319600
9181|372|CHRW|2014-01-02|58.21|58.48|57.61|57.82|1501000
9182|372|CHRW|2013-12-31|58.24|58.55|58.09|58.35|953900
9183|372|CHRW|2013-12-30|57.18|58.43|57.18|58.22|1267500
9184|372|CHRW|2013-12-27|57.1|57.78|56.92|57.72|1412800
9185|372|CHRW|2013-12-26|57.26|57.32|56.91|57.13|1938400
9186|372|CHRW|2013-12-24|57.22|57.27|56.8|57.04|999500
9187|372|CHRW|2013-12-23|56.87|57.16|56.51|57.04|2337800
9188|372|CHRW|2013-12-20|56.4|57.1|56.35|56.54|5227500
9189|372|CHRW|2013-12-19|56.47|56.73|56.28|56.48|1630000
9190|372|CHRW|2013-12-18|56.39|56.61|55.93|56.49|1960400
9191|372|CHRW|2013-12-17|56.19|56.49|55.95|56.37|1795400
9192|372|CHRW|2013-12-16|56.64|56.76|55.92|56.2|1995900
9193|372|CHRW|2013-12-13|56.93|57.14|56.11|56.4|2834700
9194|372|CHRW|2013-12-12|57.34|57.56|57.01|57.13|2123100
9195|372|CHRW|2013-12-11|57.56|57.82|57.13|57.37|1867500
9196|372|CHRW|2013-12-10|57.97|58.12|57.52|57.72|1464800
9197|372|CHRW|2013-12-09|58.08|58.36|57.75|57.91|1365200
9198|372|CHRW|2013-12-06|58.48|58.48|57.34|57.89|2457300
9199|372|CHRW|2013-12-05|58.19|58.45|58.05|58.27|1264400
9200|372|CHRW|2013-12-04|57.87|58.38|57.47|58.25|2174700
9201|372|CHRW|2013-12-03|58.22|58.47|57.86|58.14|1639600
9202|372|CHRW|2013-12-02|58.81|59.11|58.27|58.48|1614000
362972|211|AZPN|2014-01-17|42.61|42.78|42.14|42.48|603000
362973|211|AZPN|2014-01-16|42.47|43.04|42.47|42.65|387300
362974|211|AZPN|2014-01-15|42.27|42.87|42.27|42.65|269400
362975|211|AZPN|2014-01-14|41.45|42.33|41.22|42.3|369400
362976|211|AZPN|2014-01-13|41.66|41.85|41.1|41.34|497900
362977|211|AZPN|2014-01-10|41.7|42.05|41.23|41.66|456600
362978|211|AZPN|2014-01-09|42.38|42.67|41.49|41.61|337500
362979|211|AZPN|2014-01-08|42|42.46|41.81|42.17|478100
362980|211|AZPN|2014-01-07|41.49|42.44|41.49|42.05|377700
362981|211|AZPN|2014-01-06|41.78|42|41.13|41.48|484700
362982|211|AZPN|2014-01-03|41.52|41.69|41.15|41.59|291800
362983|211|AZPN|2014-01-02|41.75|42.05|41.18|41.55|409900
362984|211|AZPN|2013-12-31|42.13|42.37|41.76|41.8|452900
362985|211|AZPN|2013-12-30|41.86|42.22|41.48|41.92|363700
362986|211|AZPN|2013-12-27|42|42.11|41.7|41.88|232600
362987|211|AZPN|2013-12-26|42.52|42.53|42.05|42.08|303000
362988|211|AZPN|2013-12-24|42.06|42.53|42.06|42.22|110400
362989|211|AZPN|2013-12-23|42.32|42.51|41.88|42.14|335000
362990|211|AZPN|2013-12-20|41.52|42.07|41.37|42.01|898800
362991|211|AZPN|2013-12-19|40.99|41.53|40.9|41.33|522200
466229|302|BIOF|2013-12-04|1.92|2.05|1.82|1.95|178200
466230|302|BIOF|2013-12-03|1.88|1.9|1.82|1.89|38800
466231|302|BIOF|2013-12-02|1.93|1.95|1.85|1.9|38700
13854|755|DRYS|2014-01-17|4.05|4.05|3.81|3.82|10862500
13855|755|DRYS|2014-01-16|4.08|4.16|3.96|3.99|20791000
13856|755|DRYS|2014-01-15|3.72|4|3.7|4|19364500
13857|755|DRYS|2014-01-14|3.66|3.8|3.63|3.68|13203800
13858|755|DRYS|2014-01-13|3.79|3.86|3.61|3.62|18669700
13859|755|DRYS|2014-01-10|3.79|3.89|3.65|3.86|25126100
13860|755|DRYS|2014-01-09|4.08|4.13|3.85|3.92|20999100
13861|755|DRYS|2014-01-08|4.07|4.2|4.02|4.08|15043700
13862|755|DRYS|2014-01-07|4.07|4.22|4.01|4.11|19492500
13863|755|DRYS|2014-01-06|4.27|4.27|3.99|4.04|24490200
13864|755|DRYS|2014-01-03|4.37|4.4|4.23|4.27|15114000
13865|755|DRYS|2014-01-02|4.38|4.5|4.23|4.31|30724800
13866|755|DRYS|2013-12-31|4.49|4.73|4.44|4.7|24827000
13867|755|DRYS|2013-12-30|4.64|4.65|4.35|4.38|27542600
13868|755|DRYS|2013-12-27|4.99|5|4.56|4.68|56081800
13869|755|DRYS|2013-12-26|4.27|4.75|4.26|4.7|39355300
13870|755|DRYS|2013-12-24|4.01|4.22|3.97|4.17|19965100
13871|755|DRYS|2013-12-23|3.72|3.95|3.69|3.93|13428600
13872|755|DRYS|2013-12-20|3.77|3.79|3.67|3.69|11378400
13873|755|DRYS|2013-12-19|3.59|3.75|3.54|3.73|11871100
13874|755|DRYS|2013-12-18|3.57|3.6|3.5|3.59|7745300
13875|755|DRYS|2013-12-17|3.54|3.61|3.49|3.58|7802000
13876|755|DRYS|2013-12-16|3.65|3.72|3.52|3.6|8174500
13877|755|DRYS|2013-12-13|3.51|3.67|3.47|3.66|14164400
13878|755|DRYS|2013-12-12|3.5|3.57|3.46|3.49|7013400
13879|755|DRYS|2013-12-11|3.45|3.51|3.42|3.46|6381800
13880|755|DRYS|2013-12-10|3.39|3.48|3.31|3.42|9596000
13881|755|DRYS|2013-12-09|3.58|3.59|3.39|3.43|9695000
13882|755|DRYS|2013-12-06|3.67|3.7|3.48|3.5|13891000
13883|755|DRYS|2013-12-05|3.53|3.64|3.48|3.6|22149500
13884|755|DRYS|2013-12-04|3.33|3.42|3.26|3.4|10460300
13885|755|DRYS|2013-12-03|3.35|3.42|3.27|3.35|7758400
13886|755|DRYS|2013-12-02|3.49|3.52|3.3|3.33|10450300
166087|30|ACNB|2014-01-17|18.63|18.63|18.5|18.5|2600
166088|30|ACNB|2014-01-16|18.69|18.69|18.65|18.65|1000
166089|30|ACNB|2014-01-15|18.25|18.71|18.25|18.71|600
166090|30|ACNB|2014-01-14|18.54|19.12|18.34|18.81|3600
166091|30|ACNB|2014-01-13|19|19|19|19|0
166092|30|ACNB|2014-01-10|18.8|19|18.8|19|900
166093|30|ACNB|2014-01-09|18.84|18.84|18.34|18.8|800
166094|30|ACNB|2014-01-08|18.86|19|18.42|18.42|3700
166095|30|ACNB|2014-01-07|18.57|19|18.52|18.75|8000
166096|30|ACNB|2014-01-06|19.22|19.22|18.35|18.5|3400
166097|30|ACNB|2014-01-03|19|19.35|18.5|18.93|9200
166098|30|ACNB|2014-01-02|18.06|19|18.06|19|10200
166099|30|ACNB|2013-12-31|18.32|18.34|18.06|18.06|2600
166100|30|ACNB|2013-12-30|18.25|18.32|18.24|18.32|1700
166101|30|ACNB|2013-12-27|18.33|18.33|18.16|18.25|3600
166102|30|ACNB|2013-12-26|17.75|18.34|17.75|18.05|4300
166103|30|ACNB|2013-12-24|17.7|18|17.49|18|2500
166104|30|ACNB|2013-12-23|17.85|18|17.85|18|1200
166105|30|ACNB|2013-12-20|18.17|18.2|17.64|17.75|5400
166106|30|ACNB|2013-12-19|17.64|18.2|17.64|18.15|1100
166107|30|ACNB|2013-12-18|18.17|18.17|17.62|17.62|16400
166108|30|ACNB|2013-12-17|18|18.19|17.85|18.15|11500
166109|30|ACNB|2013-12-16|18.18|18.34|17.98|17.98|1200
166110|30|ACNB|2013-12-13|18.3|18.3|18.3|18.3|1000
166111|30|ACNB|2013-12-12|18|18.5|17.9|18|2200
166112|30|ACNB|2013-12-11|17.9|18.05|17.9|17.9|3000
166113|30|ACNB|2013-12-10|17.97|18|17.85|17.98|7500
166114|30|ACNB|2013-12-09|17.93|18|17.55|17.55|8400
166115|30|ACNB|2013-12-06|17.99|18|17.8|17.99|1900
166116|30|ACNB|2013-12-05|17.33|17.49|17.03|17.49|3200
166117|30|ACNB|2013-12-04|17.46|17.9|17|17.9|5200
166118|30|ACNB|2013-12-03|17.56|17.73|17.56|17.7|1900
166119|30|ACNB|2013-12-02|17.59|18|17.56|17.56|3100
453534|290|BELFA|2014-01-17|18.5|18.65|18.36|18.53|2600
453535|290|BELFA|2014-01-16|18.8|19.1|18.63|18.86|7200
453536|290|BELFA|2014-01-15|18.81|18.81|18.73|18.73|1300
453537|290|BELFA|2014-01-14|18.5|18.9|18.5|18.78|1200
453538|290|BELFA|2014-01-13|18.75|18.75|18.64|18.64|1000
453539|290|BELFA|2014-01-10|19.07|19.1|18.78|18.8|9600
453540|290|BELFA|2014-01-09|19.22|19.25|19.18|19.18|5400
453541|290|BELFA|2014-01-08|19.26|19.26|19.26|19.26|0
453542|290|BELFA|2014-01-07|19.26|19.26|19.26|19.26|200
395590|241|ABTL|2013-12-09|12.42|12.5|11.87|12.14|132100
395591|241|ABTL|2013-12-06|12.38|12.6|11.81|12.27|104900
395592|241|ABTL|2013-12-05|12.86|12.88|12.11|12.36|137900
395593|241|ABTL|2013-12-04|12.14|13|12.06|12.71|276600
395594|241|ABTL|2013-12-03|12.8|12.97|11.2|12.1|310700
395595|241|ABTL|2013-12-02|12.4|12.8|12.34|12.67|279400
163475|28|ACHN|2014-01-17|4.05|4.36|4|4.12|4715300
163476|28|ACHN|2014-01-16|3.73|4.12|3.71|3.98|3904100
163477|28|ACHN|2014-01-15|3.74|3.75|3.62|3.73|2301300
163478|28|ACHN|2014-01-14|3.67|3.77|3.61|3.69|1252800
163479|28|ACHN|2014-01-13|3.95|3.96|3.57|3.65|3067400
163480|28|ACHN|2014-01-10|3.67|3.83|3.65|3.82|2296500
163481|28|ACHN|2014-01-09|3.9|3.99|3.58|3.66|6139000
163482|28|ACHN|2014-01-08|3.3|3.75|3.28|3.75|5233700
163483|28|ACHN|2014-01-07|3.39|3.41|3.28|3.31|2052700
163484|28|ACHN|2014-01-06|3.48|3.55|3.28|3.38|1882400
163485|28|ACHN|2014-01-03|3.3|3.57|3.3|3.47|2219200
163486|28|ACHN|2014-01-02|3.33|3.4|3.22|3.3|1412000
163487|28|ACHN|2013-12-31|3.31|3.4|3.25|3.32|1438200
163488|28|ACHN|2013-12-30|3.37|3.39|3.24|3.26|1546500
163489|28|ACHN|2013-12-27|3.42|3.46|3.31|3.38|957700
163490|28|ACHN|2013-12-26|3.4|3.51|3.36|3.39|1262100
163491|28|ACHN|2013-12-24|3.5|3.5|3.35|3.39|982400
163492|28|ACHN|2013-12-23|3.18|3.48|3.14|3.46|3661200
163493|28|ACHN|2013-12-20|3.14|3.19|3.11|3.13|6388800
163494|28|ACHN|2013-12-19|3.14|3.2|3.05|3.13|1726100
163495|28|ACHN|2013-12-18|3.04|3.15|3|3.15|1310300
163496|28|ACHN|2013-12-17|3.13|3.17|2.99|3.02|1270200
163497|28|ACHN|2013-12-16|3.14|3.26|3.1|3.14|1059800
163498|28|ACHN|2013-12-13|3.15|3.19|3.08|3.13|808300
163499|28|ACHN|2013-12-12|2.98|3.18|2.95|3.13|1226700
163500|28|ACHN|2013-12-11|3.24|3.26|2.99|3.02|1954300
163501|28|ACHN|2013-12-10|3.37|3.39|3.18|3.24|1630700
163502|28|ACHN|2013-12-09|3.36|3.39|3.25|3.37|1521800
163503|28|ACHN|2013-12-06|3.41|3.46|3.31|3.36|1100300
163504|28|ACHN|2013-12-05|3.53|3.55|3.33|3.37|1634000
163505|28|ACHN|2013-12-04|3.24|3.45|3.2|3.42|2918900
163506|28|ACHN|2013-12-03|3.46|3.46|3.15|3.26|2153000
163507|28|ACHN|2013-12-02|3.55|3.65|3.37|3.45|3120500
71694|2850|ALK|2014-01-17|79.29|79.65|78.35|78.51|510700
71695|2850|ALK|2014-01-16|78.56|79.65|78.27|79.17|401100
71696|2850|ALK|2014-01-15|79.37|79.65|78.02|78.73|761800
71697|2850|ALK|2014-01-14|77.78|79.48|77.48|79.38|701600
71698|2850|ALK|2014-01-13|79.46|79.69|76.74|77.45|761800
71699|2850|ALK|2014-01-10|77.14|79.49|77|79.08|749700
71700|2850|ALK|2014-01-09|76.51|80.2|76.51|77.39|1306800
71701|2850|ALK|2014-01-08|73.86|75.87|73.78|75.8|836300
71702|2850|ALK|2014-01-07|74.4|74.82|73.45|73.99|611800
71703|2850|ALK|2014-01-06|75.26|75.6|73.85|74.03|718600
71704|2850|ALK|2014-01-03|74.29|74.91|73.85|74.52|807600
71705|2850|ALK|2014-01-02|73.33|73.93|72.55|73.18|450100
71706|2850|ALK|2013-12-31|72.45|73.55|72.28|73.37|580500
71707|2850|ALK|2013-12-30|72.01|72.44|71.6|72.04|343300
71708|2850|ALK|2013-12-27|73.1|73.22|71.25|72.01|486300
71709|2850|ALK|2013-12-26|73.33|73.5|72.73|72.82|501300
71710|2850|ALK|2013-12-24|72.29|73.33|72.23|73.14|253000
71711|2850|ALK|2013-12-23|73.51|73.92|71.5|72.33|963200
71712|2850|ALK|2013-12-20|71.01|74.3|70.49|73.5|2915400
71713|2850|ALK|2013-12-19|71.12|71.58|70.3|70.57|777700
71714|2850|ALK|2013-12-18|70.97|71.11|69.61|70.71|1817700
71715|2850|ALK|2013-12-17|72.43|72.55|70.43|70.68|656200
71716|2850|ALK|2013-12-16|72.98|73.18|71.59|72.25|601500
71717|2850|ALK|2013-12-13|72.62|72.99|71.78|72.23|696300
71718|2850|ALK|2013-12-12|73|73.1|72.1|72.31|907400
71719|2850|ALK|2013-12-11|74.27|74.44|73.34|73.47|874600
71720|2850|ALK|2013-12-10|74.57|75.33|73.82|74.03|1116200
71721|2850|ALK|2013-12-09|73.88|74.97|73.6|74.7|1073700
71722|2850|ALK|2013-12-06|72.83|73.74|71.35|73.51|1141100
71723|2850|ALK|2013-12-05|74.55|75|72.97|74.42|802300
71724|2850|ALK|2013-12-04|75|75.5|73.23|74.58|678100
71725|2850|ALK|2013-12-03|76.95|76.95|74.88|75.85|742100
71726|2850|ALK|2013-12-02|77.77|78.39|76.8|76.94|491500
382271|227|ATNI|2014-01-17|58.91|59.68|58.68|59.23|38500
382272|227|ATNI|2014-01-16|58.72|59.08|57.9|58.82|47800
382273|227|ATNI|2014-01-15|58.5|59.18|57.53|58.67|30000
382274|227|ATNI|2014-01-14|58.28|58.83|57.74|58.1|36000
382275|227|ATNI|2014-01-13|58.05|59|57.16|57.86|67200
382276|227|ATNI|2014-01-10|58.24|58.69|57.9|58.1|32100
362992|211|AZPN|2013-12-18|40.61|41.22|40.35|40.91|1031300
362993|211|AZPN|2013-12-17|40.2|40.51|39.89|40.44|380500
362994|211|AZPN|2013-12-16|39.68|40.37|39.54|40.09|486900
362995|211|AZPN|2013-12-13|39.3|39.87|39.28|39.62|662000
362996|211|AZPN|2013-12-12|39.05|39.35|38.9|39.16|358800
362997|211|AZPN|2013-12-11|39.81|40.05|39.02|39.14|464900
362998|211|AZPN|2013-12-10|40.33|40.51|39.69|39.82|383800
362999|211|AZPN|2013-12-09|39.92|40.4|39.11|40.28|465400
363000|211|AZPN|2013-12-06|39.77|40.27|39.77|39.99|368600
363001|211|AZPN|2013-12-05|39.61|39.82|39.26|39.69|270100
363002|211|AZPN|2013-12-04|38.82|39.77|38.82|39.48|904200
363003|211|AZPN|2013-12-03|38.75|39.58|38.75|39.05|502700
363004|211|AZPN|2013-12-02|39.44|39.44|38.71|38.92|363500
206079|68|AKAM|2014-01-17|48.7|49.06|48.36|48.58|1369000
206080|68|AKAM|2014-01-16|49.2|49.22|48.25|48.74|1180900
206081|68|AKAM|2014-01-15|47.56|49.49|47.35|49.15|2829200
206082|68|AKAM|2014-01-14|46.27|47.52|46.22|47.44|1538600
206083|68|AKAM|2014-01-13|48.17|48.17|45.86|46.3|2134400
206084|68|AKAM|2014-01-10|47.78|48.24|47.63|48.2|1425400
206085|68|AKAM|2014-01-09|46.78|47.91|46.77|47.62|1686600
206086|68|AKAM|2014-01-08|46.99|47.26|46.65|46.68|2228500
206087|68|AKAM|2014-01-07|46.25|47.14|46.01|47.01|1480000
206088|68|AKAM|2014-01-06|46.4|46.58|45.8|46.11|1754500
206089|68|AKAM|2014-01-03|46.68|46.96|46.27|46.45|960400
206090|68|AKAM|2014-01-02|47.11|47.18|46.42|46.53|935100
206091|68|AKAM|2013-12-31|46.98|47.41|46.89|47.18|990600
206092|68|AKAM|2013-12-30|46.97|47.23|46.58|46.94|1226500
206093|68|AKAM|2013-12-27|47.31|47.43|46.74|46.88|1399300
206094|68|AKAM|2013-12-26|47.9|47.97|46.91|47.3|1180100
206095|68|AKAM|2013-12-24|47.43|47.74|47.34|47.73|591100
206096|68|AKAM|2013-12-23|47.7|47.9|47.06|47.51|1741900
206097|68|AKAM|2013-12-20|46.81|47.9|46.63|47.7|3841600
206098|68|AKAM|2013-12-19|46.52|46.71|46.24|46.6|1998000
206099|68|AKAM|2013-12-18|45.61|46.79|45.39|46.55|3887900
206100|68|AKAM|2013-12-17|45.37|45.84|45.22|45.58|1103400
206101|68|AKAM|2013-12-16|45.82|45.86|45.02|45.39|2056800
206102|68|AKAM|2013-12-13|44.13|45.88|44.1|45.72|3620000
206103|68|AKAM|2013-12-12|44.35|44.6|43.74|43.76|2355600
206104|68|AKAM|2013-12-11|45.1|45.38|44.41|44.44|1819000
206105|68|AKAM|2013-12-10|44.27|45.36|44.04|45.01|2931800
206106|68|AKAM|2013-12-09|43.99|44.85|43.81|44.35|3802000
206107|68|AKAM|2013-12-06|45.68|45.74|44.55|44.95|2184100
206108|68|AKAM|2013-12-05|45.91|45.91|44.76|45.12|2563700
206109|68|AKAM|2013-12-04|45.33|46.55|45.2|45.86|3379900
206110|68|AKAM|2013-12-03|43.92|45.75|43.87|45.65|3123100
206111|68|AKAM|2013-12-02|44.71|44.71|44|44.11|2241700
396869|242|ADSK|2014-01-17|53.63|53.73|53.04|53.24|2123200
396870|242|ADSK|2014-01-16|53.22|53.73|52.98|53.6|2403300
396871|242|ADSK|2014-01-15|52.83|53.62|52.8|53.29|3241200
396872|242|ADSK|2014-01-14|51.65|52.74|51.29|52.64|2876400
396873|242|ADSK|2014-01-13|52|52.7|51.31|51.57|4561700
396874|242|ADSK|2014-01-10|51.14|51.48|50.64|51.47|2182700
396875|242|ADSK|2014-01-09|50.82|51.68|50.74|51.08|3716400
396876|242|ADSK|2014-01-08|49.5|50.55|49.05|50.24|2047400
396877|242|ADSK|2014-01-07|48.89|50.1|48.63|49.68|2002500
396878|242|ADSK|2014-01-06|48.98|49.29|48.29|48.55|1856500
396879|242|ADSK|2014-01-03|49.11|49.5|48.78|48.9|1934200
396880|242|ADSK|2014-01-02|49.33|49.74|48.88|49.25|2488000
396881|242|ADSK|2013-12-31|49.79|50.5|49.61|50.32|2002300
396882|242|ADSK|2013-12-30|49.6|49.79|49.07|49.58|909900
396883|242|ADSK|2013-12-27|49.61|49.9|49.39|49.54|1206100
396884|242|ADSK|2013-12-26|49.63|49.85|49.36|49.39|1499200
396885|242|ADSK|2013-12-24|49.35|49.73|49.18|49.7|852500
396886|242|ADSK|2013-12-23|49.31|49.53|49.07|49.46|1854700
396887|242|ADSK|2013-12-20|48.1|49.22|47.84|49.19|5075500
396888|242|ADSK|2013-12-19|48.13|48.45|47.89|48.05|1617200
396889|242|ADSK|2013-12-18|47.34|48.3|46.6|48.27|2921000
396890|242|ADSK|2013-12-17|47.19|47.71|47|47.5|2172000
396891|242|ADSK|2013-12-16|47.71|48|47.17|47.19|2471800
396892|242|ADSK|2013-12-13|45.99|48.39|45.8|47.74|5599300
396893|242|ADSK|2013-12-12|45.85|46.17|45.25|45.51|3244300
396894|242|ADSK|2013-12-11|46.94|47.05|45.64|45.75|3141000
396895|242|ADSK|2013-12-10|46.29|46.98|46.26|46.79|2518500
396896|242|ADSK|2013-12-09|45.8|46.85|45.75|46.78|2023800
396897|242|ADSK|2013-12-06|46.56|46.57|46.16|46.42|2032700
396898|242|ADSK|2013-12-05|46.18|46.56|45.81|45.94|2270100
396899|242|ADSK|2013-12-04|45.81|46.47|45.58|46.29|2598700
396900|242|ADSK|2013-12-03|45.4|45.98|45.2|45.77|2491300
453543|290|BELFA|2014-01-06|19.58|19.58|19.58|19.58|0
453544|290|BELFA|2014-01-03|19.6|20.04|19.58|19.58|1200
453545|290|BELFA|2014-01-02|19.72|19.72|19.5|19.51|1300
453546|290|BELFA|2013-12-31|19.37|19.5|19.37|19.44|1300
453547|290|BELFA|2013-12-30|19.37|19.37|19.37|19.37|200
453548|290|BELFA|2013-12-27|19.72|19.72|19.72|19.72|0
453549|290|BELFA|2013-12-26|19.72|19.72|19.72|19.72|0
453550|290|BELFA|2013-12-24|19.72|19.72|19.72|19.72|200
453551|290|BELFA|2013-12-23|19.82|19.82|19.75|19.75|2400
453552|290|BELFA|2013-12-20|19.81|19.85|19.75|19.79|3500
453553|290|BELFA|2013-12-19|19.92|19.92|19.9|19.9|400
453554|290|BELFA|2013-12-18|19.82|19.9|19.76|19.9|1400
453555|290|BELFA|2013-12-17|19.9|19.9|19.9|19.9|500
453556|290|BELFA|2013-12-16|19.9|19.9|19.9|19.9|0
453557|290|BELFA|2013-12-13|19.9|19.9|19.9|19.9|400
453558|290|BELFA|2013-12-12|19.38|20.26|19.38|19.76|500
453559|290|BELFA|2013-12-11|19.22|19.22|19.22|19.22|0
453560|290|BELFA|2013-12-10|20.78|20.78|18.8|19.22|6500
453561|290|BELFA|2013-12-09|20.98|21.03|20.28|20.77|2600
453562|290|BELFA|2013-12-06|21.7|21.7|21.7|21.7|100
453563|290|BELFA|2013-12-05|21.81|21.81|21.78|21.78|300
453564|290|BELFA|2013-12-04|21.78|21.78|21.78|21.78|0
453565|290|BELFA|2013-12-03|21.78|21.78|21.78|21.78|100
453566|290|BELFA|2013-12-02|21.89|21.89|21.89|21.89|0
241898|98|AIMC|2014-01-17|33.86|34.22|33.37|33.49|82900
241899|98|AIMC|2014-01-16|33.87|34.82|33.44|34.02|259600
241900|98|AIMC|2014-01-15|33.94|34.1|33.64|33.92|69200
241901|98|AIMC|2014-01-14|33.09|34.22|32.82|33.92|265100
241902|98|AIMC|2014-01-13|34.81|34.81|32.7|33.06|127000
241903|98|AIMC|2014-01-10|34.2|35.12|33.68|34.86|174600
241904|98|AIMC|2014-01-09|34.2|34.68|33.46|34.44|139200
241905|98|AIMC|2014-01-08|34.94|35.72|33.89|34.2|237500
241906|98|AIMC|2014-01-07|33.85|35.01|33.56|34.94|301400
241907|98|AIMC|2014-01-06|33.46|33.98|33.11|33.68|180900
241908|98|AIMC|2014-01-03|33.17|33.68|33.03|33.39|167900
241909|98|AIMC|2014-01-02|33.97|34.16|33.01|33.15|127500
241910|98|AIMC|2013-12-31|34.47|34.54|33.97|34.22|100200
241911|98|AIMC|2013-12-30|33.97|34.5|33.84|34.29|174600
241912|98|AIMC|2013-12-27|33.69|33.91|33.19|33.89|81600
241913|98|AIMC|2013-12-26|33.88|34.26|33.4|33.54|65700
241914|98|AIMC|2013-12-24|33.66|34.13|32.84|33.71|41800
241915|98|AIMC|2013-12-23|33.6|33.89|33.33|33.59|65000
241916|98|AIMC|2013-12-20|32.57|33.57|32.36|33.33|261200
241917|98|AIMC|2013-12-19|32.74|33.02|32.29|32.41|78200
241918|98|AIMC|2013-12-18|32.39|32.78|31.97|32.67|119300
241919|98|AIMC|2013-12-17|32.23|33.1|31.82|32.32|188300
241920|98|AIMC|2013-12-16|31.38|32.26|31.18|32.18|123100
241921|98|AIMC|2013-12-13|30.98|31.41|30.55|31.3|84500
241922|98|AIMC|2013-12-12|30.78|31.23|30.68|30.83|123600
241923|98|AIMC|2013-12-11|31.49|31.49|30.63|30.75|61200
241924|98|AIMC|2013-12-10|31.76|31.79|30.94|31.34|149300
241925|98|AIMC|2013-12-09|31.28|31.97|30.86|31.81|338300
241926|98|AIMC|2013-12-06|29.45|31.46|29.14|31.15|414100
241927|98|AIMC|2013-12-05|29.03|29.34|28.94|29.12|644600
241928|98|AIMC|2013-12-04|29|29.35|28.78|29|229300
241929|98|AIMC|2013-12-03|29.3|29.43|28.86|29.06|121500
241930|98|AIMC|2013-12-02|30.33|30.33|29.28|29.44|154800
493426|325|BLMN|2014-01-17|22.84|22.88|21.91|21.94|970300
493427|325|BLMN|2014-01-16|22.57|23.58|22.57|22.94|1127800
493428|325|BLMN|2014-01-15|22.58|22.81|22.42|22.57|463100
493429|325|BLMN|2014-01-14|22.28|22.98|22.17|22.51|626300
493430|325|BLMN|2014-01-13|22.97|23|22|22.28|809300
493431|325|BLMN|2014-01-10|23.55|23.76|23.06|23.08|502900
493432|325|BLMN|2014-01-09|23.58|23.76|23.3|23.51|684700
493433|325|BLMN|2014-01-08|23.33|23.79|23.31|23.56|704700
493434|325|BLMN|2014-01-07|23.48|23.62|23.21|23.42|660800
493435|325|BLMN|2014-01-06|23.8|23.9|23.24|23.41|606000
493436|325|BLMN|2014-01-03|23.88|24.01|23.43|23.78|346700
493437|325|BLMN|2014-01-02|23.87|24.05|23.77|23.87|580500
493438|325|BLMN|2013-12-31|24.07|24.4|23.84|24.01|351400
493439|325|BLMN|2013-12-30|24.04|24.29|23.85|24.01|423700
493440|325|BLMN|2013-12-27|24.04|24.29|23.83|24.1|401300
493441|325|BLMN|2013-12-26|23.97|24.24|23.78|23.94|443800
493442|325|BLMN|2013-12-24|24.33|24.46|23.75|23.88|378500
493443|325|BLMN|2013-12-23|23.98|24.46|23.87|24.32|580500
493444|325|BLMN|2013-12-20|23.35|23.99|23.23|23.88|1598100
493445|325|BLMN|2013-12-19|23.66|23.7|23.17|23.35|812400
493446|325|BLMN|2013-12-18|23.73|23.89|23.54|23.68|785600
382277|227|ATNI|2014-01-09|57.38|58.34|57.03|58.22|110300
382278|227|ATNI|2014-01-08|56.51|57.28|56.39|57.21|89400
382279|227|ATNI|2014-01-07|56.58|57.71|56.16|56.44|57300
382280|227|ATNI|2014-01-06|56.97|57.21|55.85|56.23|39000
382281|227|ATNI|2014-01-03|55.58|57.63|55.35|56.71|45600
382282|227|ATNI|2014-01-02|56.44|56.44|55.06|55.57|47000
382283|227|ATNI|2013-12-31|55.97|57.27|55.73|56.57|27700
382284|227|ATNI|2013-12-30|56.84|57.11|55.82|55.83|13300
382285|227|ATNI|2013-12-27|56.84|57|56.58|56.75|22700
382286|227|ATNI|2013-12-26|57.29|57.3|56.68|56.9|30200
382287|227|ATNI|2013-12-24|56.07|57.58|56.07|57.29|23500
382288|227|ATNI|2013-12-23|55.53|56.34|55.51|56.18|71100
382289|227|ATNI|2013-12-20|54.65|55.74|54.65|55.3|187600
382290|227|ATNI|2013-12-19|55.1|55.28|54.24|54.4|28800
382291|227|ATNI|2013-12-18|54.98|55.32|54.73|54.99|71500
382292|227|ATNI|2013-12-17|55.16|55.38|54.32|55.04|32100
382293|227|ATNI|2013-12-16|54.1|55.54|53.97|55.34|77000
382294|227|ATNI|2013-12-13|54.05|54.61|53.16|54.03|38700
382295|227|ATNI|2013-12-12|53.17|54.15|53.01|53.82|24000
382296|227|ATNI|2013-12-11|53.41|53.59|53.01|53.14|32700
382297|227|ATNI|2013-12-10|53.89|53.89|53.02|53.58|28900
382298|227|ATNI|2013-12-09|54.52|54.74|53.62|53.85|22700
382299|227|ATNI|2013-12-06|55.24|55.26|54.73|54.79|15100
382300|227|ATNI|2013-12-05|54.55|55.01|54.44|54.67|20000
382301|227|ATNI|2013-12-04|55.44|55.44|54.54|54.72|22300
382302|227|ATNI|2013-12-03|55.53|56.06|54.9|55.85|67000
382303|227|ATNI|2013-12-02|56.07|56.48|55.24|55.5|34500
422966|263|BLDP|2014-01-17|2.41|2.41|2.28|2.33|2260400
422967|263|BLDP|2014-01-16|2.39|2.57|2.35|2.41|4859800
422968|263|BLDP|2014-01-15|2.3|2.44|2.3|2.36|1941600
422969|263|BLDP|2014-01-14|2.39|2.39|2.24|2.3|1700400
422970|263|BLDP|2014-01-13|2.51|2.55|2.25|2.32|4239900
422971|263|BLDP|2014-01-10|2.46|2.56|2.32|2.46|8081900
422972|263|BLDP|2014-01-09|2.09|2.31|2|2.08|5460000
422973|263|BLDP|2014-01-08|2.38|2.7|2.2|2.27|16864700
422974|263|BLDP|2014-01-07|1.92|2.5|1.87|2.47|18660300
422975|263|BLDP|2014-01-06|1.88|1.91|1.76|1.85|2348800
422976|263|BLDP|2014-01-03|1.78|1.91|1.7|1.86|8593400
422977|263|BLDP|2014-01-02|1.63|1.75|1.55|1.75|3512000
422978|263|BLDP|2013-12-31|1.58|1.59|1.51|1.52|784500
422979|263|BLDP|2013-12-30|1.47|1.57|1.47|1.56|962400
422980|263|BLDP|2013-12-27|1.49|1.51|1.44|1.47|803900
422981|263|BLDP|2013-12-26|1.48|1.52|1.48|1.51|563800
422982|263|BLDP|2013-12-24|1.47|1.51|1.46|1.48|413400
422983|263|BLDP|2013-12-23|1.55|1.55|1.44|1.5|1189000
422984|263|BLDP|2013-12-20|1.56|1.56|1.5|1.52|588900
422985|263|BLDP|2013-12-19|1.54|1.54|1.44|1.53|932200
422986|263|BLDP|2013-12-18|1.53|1.55|1.48|1.53|988400
422987|263|BLDP|2013-12-17|1.6|1.6|1.47|1.49|1877900
422988|263|BLDP|2013-12-16|1.68|1.69|1.6|1.62|1363600
422989|263|BLDP|2013-12-13|1.67|1.75|1.65|1.69|2838700
422990|263|BLDP|2013-12-12|1.55|1.65|1.55|1.64|1947100
422991|263|BLDP|2013-12-11|1.68|1.7|1.52|1.54|1883700
422992|263|BLDP|2013-12-10|1.55|1.66|1.52|1.64|2898700
422993|263|BLDP|2013-12-09|1.74|1.74|1.55|1.58|2543500
422994|263|BLDP|2013-12-06|1.88|2.03|1.65|1.7|13944200
422995|263|BLDP|2013-12-05|1.51|1.65|1.41|1.43|4871200
422996|263|BLDP|2013-12-04|1.34|1.51|1.34|1.49|3820600
422997|263|BLDP|2013-12-03|1.3|1.32|1.28|1.28|257100
422998|263|BLDP|2013-12-02|1.32|1.33|1.3|1.3|414600
269959|128|APEI|2014-01-17|44.87|45.26|44.23|44.51|123700
269960|128|APEI|2014-01-16|44.08|44.94|43.55|44.8|114000
269961|128|APEI|2014-01-15|43.02|44|43|43.95|102400
269962|128|APEI|2014-01-14|42.79|43.79|42.75|43.05|127800
269963|128|APEI|2014-01-13|42.91|42.92|42.5|42.78|145400
269964|128|APEI|2014-01-10|42.92|43.11|42.44|42.92|117800
269965|128|APEI|2014-01-09|43|43.41|42.72|42.77|122900
269966|128|APEI|2014-01-08|42.49|43.2|42.41|42.78|326400
269967|128|APEI|2014-01-07|42.25|42.58|42.1|42.19|108400
269968|128|APEI|2014-01-06|42.66|43.17|42.1|42.26|159700
269969|128|APEI|2014-01-03|42.6|42.72|42.37|42.42|124300
269970|128|APEI|2014-01-02|43.47|43.81|42.35|42.51|160300
269971|128|APEI|2013-12-31|43.21|44.32|42.67|43.47|258200
269972|128|APEI|2013-12-30|43.75|43.82|43|43.07|170500
269973|128|APEI|2013-12-27|44.48|44.81|43.1|43.52|142100
269974|128|APEI|2013-12-26|45.04|45.04|43.81|44.3|81700
269975|128|APEI|2013-12-24|45.08|45.38|44.46|45.01|158700
269976|128|APEI|2013-12-23|45.15|45.23|44.54|45.01|146500
493447|325|BLMN|2013-12-17|24.1|24.1|23.58|23.65|445700
493448|325|BLMN|2013-12-16|23.91|24.19|23.52|24.06|724800
493449|325|BLMN|2013-12-13|23.77|24.08|23.53|23.74|612800
493450|325|BLMN|2013-12-12|24.28|24.28|23.46|23.7|943000
493451|325|BLMN|2013-12-11|24.32|24.35|24.08|24.3|613900
493452|325|BLMN|2013-12-10|24.45|24.63|24.23|24.35|568600
493453|325|BLMN|2013-12-09|24.42|24.67|24.16|24.5|551200
493454|325|BLMN|2013-12-06|24.19|24.7|24.11|24.34|771000
493455|325|BLMN|2013-12-05|24.28|24.3|24|24.11|553400
493456|325|BLMN|2013-12-04|24.7|24.86|24.27|24.35|727100
493457|325|BLMN|2013-12-03|25.14|25.21|24.51|24.74|1146800
493458|325|BLMN|2013-12-02|26.09|26.4|25.33|25.36|862300
122758|5442|SFL|2014-01-17|16.61|16.82|16.55|16.78|464200
122759|5442|SFL|2014-01-16|16.43|16.75|16.42|16.69|427400
122760|5442|SFL|2014-01-15|16.08|16.46|16.05|16.43|393800
122761|5442|SFL|2014-01-14|15.99|16.11|15.9|16.06|243600
122762|5442|SFL|2014-01-13|16.1|16.22|15.87|15.95|320600
122763|5442|SFL|2014-01-10|15.99|16.17|15.94|16.16|230200
122764|5442|SFL|2014-01-09|16.26|16.3|15.9|16.01|497600
122765|5442|SFL|2014-01-08|16.21|16.25|16.05|16.16|429400
122766|5442|SFL|2014-01-07|16.26|16.35|16.09|16.19|507800
122767|5442|SFL|2014-01-06|16.43|16.43|16.14|16.16|507400
122768|5442|SFL|2014-01-03|16.28|16.42|16.25|16.32|216300
122769|5442|SFL|2014-01-02|16.28|16.37|16.13|16.22|362800
122770|5442|SFL|2013-12-31|16.41|16.59|16.3|16.38|461800
122771|5442|SFL|2013-12-30|16.5|16.5|16.27|16.35|352900
122772|5442|SFL|2013-12-27|16.34|16.48|16.22|16.48|394300
122773|5442|SFL|2013-12-26|16.38|16.49|16.31|16.31|342700
122774|5442|SFL|2013-12-24|16.13|16.42|16.13|16.28|237200
122775|5442|SFL|2013-12-23|15.7|16.13|15.7|16.12|408400
122776|5442|SFL|2013-12-20|15.42|15.72|15.35|15.68|889400
122777|5442|SFL|2013-12-19|15.6|15.63|15.35|15.36|616300
122778|5442|SFL|2013-12-18|15.74|15.74|15.46|15.6|725900
122779|5442|SFL|2013-12-17|15.75|15.8|15.63|15.7|585700
122780|5442|SFL|2013-12-16|15.79|15.93|15.71|15.81|593300
122781|5442|SFL|2013-12-13|15.7|15.82|15.56|15.77|761800
122782|5442|SFL|2013-12-12|15.74|15.76|15.51|15.69|608200
122783|5442|SFL|2013-12-11|16.18|16.2|15.7|15.74|678700
122784|5442|SFL|2013-12-10|16.5|16.58|16.13|16.17|723800
122785|5442|SFL|2013-12-09|16.94|16.96|16.78|16.88|530800
122786|5442|SFL|2013-12-06|16.94|16.94|16.78|16.9|410100
122787|5442|SFL|2013-12-05|16.74|16.83|16.65|16.82|574300
122788|5442|SFL|2013-12-04|16.46|16.76|16.35|16.72|566000
122789|5442|SFL|2013-12-03|16.43|16.59|16.3|16.51|771600
122790|5442|SFL|2013-12-02|16.91|16.91|16.72|16.76|417000
74091|3245|TEU|2014-01-17|2.96|3.08|2.96|3.08|147000
74092|3245|TEU|2014-01-16|3.01|3.08|2.95|2.98|192800
74093|3245|TEU|2014-01-15|3.01|3.08|3|3.04|181500
74094|3245|TEU|2014-01-14|2.9|3.05|2.89|3.01|231000
74095|3245|TEU|2014-01-13|2.91|2.99|2.89|2.91|593200
74096|3245|TEU|2014-01-10|3.14|3.14|3.05|3.06|197900
74097|3245|TEU|2014-01-09|3.2|3.22|3.12|3.14|101400
74098|3245|TEU|2014-01-08|3.15|3.19|3.12|3.18|177200
74099|3245|TEU|2014-01-07|3.16|3.29|3.15|3.18|220800
74100|3245|TEU|2014-01-06|3.32|3.34|3.16|3.16|205800
74101|3245|TEU|2014-01-03|3.28|3.32|3.2|3.32|193500
74102|3245|TEU|2014-01-02|3.26|3.32|3.15|3.28|303900
74103|3245|TEU|2013-12-31|3.37|3.4|3.23|3.29|325000
74104|3245|TEU|2013-12-30|3.42|3.42|3.27|3.34|358600
74105|3245|TEU|2013-12-27|3.45|3.53|3.28|3.42|512300
74106|3245|TEU|2013-12-26|3.03|3.44|3.03|3.4|822900
74107|3245|TEU|2013-12-24|2.89|3.08|2.89|3.03|490500
74108|3245|TEU|2013-12-23|2.85|2.92|2.85|2.89|391800
74109|3245|TEU|2013-12-20|2.89|2.92|2.88|2.88|330500
74110|3245|TEU|2013-12-19|2.88|2.95|2.87|2.89|356700
74111|3245|TEU|2013-12-18|2.89|2.89|2.84|2.87|131600
74112|3245|TEU|2013-12-17|2.86|2.89|2.8|2.87|212400
74113|3245|TEU|2013-12-16|2.93|2.93|2.86|2.86|336800
74114|3245|TEU|2013-12-13|2.86|2.93|2.86|2.93|230400
74115|3245|TEU|2013-12-12|2.89|2.93|2.85|2.89|125700
74116|3245|TEU|2013-12-11|3|3.01|2.89|2.89|295100
74117|3245|TEU|2013-12-10|3.05|3.06|3|3.01|288600
74118|3245|TEU|2013-12-09|3.08|3.08|3.05|3.06|111400
74119|3245|TEU|2013-12-06|3.15|3.17|3.03|3.07|129200
74120|3245|TEU|2013-12-05|3.06|3.13|3.06|3.11|109100
74121|3245|TEU|2013-12-04|3.11|3.13|3.05|3.08|210400
74122|3245|TEU|2013-12-03|3.18|3.18|3.08|3.11|197600
74123|3245|TEU|2013-12-02|3.22|3.25|3.16|3.16|203200
396901|242|ADSK|2013-12-02|45.27|45.55|44.95|45.42|1871700
167393|31|ACOR|2014-01-17|30.72|30.98|30.37|30.5|325600
167394|31|ACOR|2014-01-16|30.03|30.83|30|30.67|361900
167395|31|ACOR|2014-01-15|30.6|30.6|29.7|30.22|437200
167396|31|ACOR|2014-01-14|29.87|30.43|29.65|30.35|514800
167397|31|ACOR|2014-01-13|29.5|30.36|29.31|29.77|493900
167398|31|ACOR|2014-01-10|28.68|29.12|27.97|29.1|267000
167399|31|ACOR|2014-01-09|28.57|29.22|28|28.68|268900
167400|31|ACOR|2014-01-08|27.93|28.47|27.8|28.32|368000
167401|31|ACOR|2014-01-07|28.09|28.38|27.51|27.88|410800
167402|31|ACOR|2014-01-06|28.5|28.78|27.62|27.95|566900
167403|31|ACOR|2014-01-03|29.05|29.45|28.83|29.23|398700
167404|31|ACOR|2014-01-02|29.19|29.25|28.5|28.96|468300
167405|31|ACOR|2013-12-31|28.85|29.33|28.8|29.2|615400
167406|31|ACOR|2013-12-30|29.41|29.45|28.75|28.89|620100
167407|31|ACOR|2013-12-27|30.3|30.46|29.4|29.45|317300
167408|31|ACOR|2013-12-26|29.44|30.24|29.18|30.14|356800
167409|31|ACOR|2013-12-24|30.13|30.18|29.25|29.48|202500
167410|31|ACOR|2013-12-23|30.14|30.25|29.64|30|545300
167411|31|ACOR|2013-12-20|29|30.01|28.97|29.83|1620400
167412|31|ACOR|2013-12-19|29.7|30.25|28.67|28.93|732800
167413|31|ACOR|2013-12-18|29.53|30.15|29.31|29.69|499000
167414|31|ACOR|2013-12-17|30.02|30.1|29.44|29.53|430000
167415|31|ACOR|2013-12-16|29.88|30.48|29.64|30|329600
167416|31|ACOR|2013-12-13|30.01|30.16|29.57|29.77|375800
167417|31|ACOR|2013-12-12|29.69|30.24|29.52|29.9|503800
167418|31|ACOR|2013-12-11|30.92|30.92|29.52|29.65|398300
167419|31|ACOR|2013-12-10|31.28|31.71|30.91|30.95|345600
167420|31|ACOR|2013-12-09|31.46|31.87|31.21|31.44|549200
167421|31|ACOR|2013-12-06|32|32.13|31.09|31.58|294300
167422|31|ACOR|2013-12-05|31.98|32.36|31.53|31.58|338500
167423|31|ACOR|2013-12-04|33.66|34|32.04|32.07|478900
167424|31|ACOR|2013-12-03|33.38|34.19|32.87|33.71|406300
167425|31|ACOR|2013-12-02|33.15|33.98|33|33.59|542800
444392|283|BBCN|2014-01-17|15.81|16.05|15.67|16.03|332800
444393|283|BBCN|2014-01-16|16.04|16.23|15.66|15.83|328200
444394|283|BBCN|2014-01-15|16.18|16.36|16.01|16.08|277700
444395|283|BBCN|2014-01-14|16.04|16.22|15.88|16.1|188900
444396|283|BBCN|2014-01-13|16.32|16.32|15.88|16.01|451800
444397|283|BBCN|2014-01-10|16.31|16.48|16.01|16.33|325300
444398|283|BBCN|2014-01-09|16.26|16.35|16.08|16.28|225500
444399|283|BBCN|2014-01-08|16.3|16.36|16.1|16.21|242100
444400|283|BBCN|2014-01-07|16.3|16.57|16.14|16.34|282600
444401|283|BBCN|2014-01-06|16.38|16.5|16.19|16.2|290100
444402|283|BBCN|2014-01-03|16.31|16.44|16.21|16.35|202500
444403|283|BBCN|2014-01-02|16.56|16.57|16.23|16.29|413100
444404|283|BBCN|2013-12-31|16.55|16.68|16.5|16.59|445400
444405|283|BBCN|2013-12-30|16.62|16.76|16.51|16.57|129700
444406|283|BBCN|2013-12-27|16.81|16.86|16.51|16.68|157400
444407|283|BBCN|2013-12-26|16.74|16.91|16.69|16.73|265400
444408|283|BBCN|2013-12-24|16.88|16.91|16.67|16.72|131400
444409|283|BBCN|2013-12-23|16.56|16.89|16.51|16.85|404500
444410|283|BBCN|2013-12-20|16.43|16.6|16.3|16.52|955300
444411|283|BBCN|2013-12-19|16.46|16.53|16.22|16.35|206900
444412|283|BBCN|2013-12-18|16.23|16.48|15.92|16.47|376400
444413|283|BBCN|2013-12-17|16.4|16.4|15.99|16.2|176900
444414|283|BBCN|2013-12-16|16.1|16.37|15.93|16.37|452200
444415|283|BBCN|2013-12-13|16.19|16.21|15.94|16.05|329300
444416|283|BBCN|2013-12-12|16.06|16.27|15.98|16.14|348300
444417|283|BBCN|2013-12-11|16.18|16.18|15.97|16.03|311900
444418|283|BBCN|2013-12-10|16.3|16.51|16.13|16.19|418900
444419|283|BBCN|2013-12-09|16.32|16.44|16.18|16.37|342500
444420|283|BBCN|2013-12-06|16.1|16.59|16.1|16.32|432400
444421|283|BBCN|2013-12-05|15.91|16.14|15.82|16|332400
444422|283|BBCN|2013-12-04|16.03|16.15|15.77|15.98|408200
444423|283|BBCN|2013-12-03|16.37|16.51|15.92|16.05|492600
444424|283|BBCN|2013-12-02|16.62|16.8|16.41|16.44|330200
272571|130|ARCP|2014-01-17|13.63|13.68|13.45|13.67|12542100
272572|130|ARCP|2014-01-16|13.48|13.68|13.41|13.63|13777100
272573|130|ARCP|2014-01-15|13.17|13.54|13.11|13.46|12384200
272574|130|ARCP|2014-01-14|13.05|13.24|13.02|13.18|8145000
272575|130|ARCP|2014-01-13|13|13.15|12.93|13.02|8691400
272576|130|ARCP|2014-01-10|12.75|13.03|12.68|13|13526300
272577|130|ARCP|2014-01-09|12.65|12.69|12.6|12.68|6630900
272578|130|ARCP|2014-01-08|12.85|12.85|12.62|12.66|7018800
272579|130|ARCP|2014-01-07|12.75|12.94|12.75|12.84|4707000
272580|130|ARCP|2014-01-06|12.93|12.98|12.71|12.82|3353600
272581|130|ARCP|2014-01-03|12.9|12.98|12.88|12.91|1464500
344118|196|ARRY|2014-01-17|5.53|5.61|5.5|5.53|747800
344119|196|ARRY|2014-01-16|5.47|5.56|5.44|5.56|953300
344120|196|ARRY|2014-01-15|5.5|5.51|5.35|5.49|919000
344121|196|ARRY|2014-01-14|5.38|5.5|5.34|5.49|1181600
344122|196|ARRY|2014-01-13|5.34|5.4|5.19|5.38|2082700
344123|196|ARRY|2014-01-10|5.23|5.31|5.01|5.31|1346400
344124|196|ARRY|2014-01-09|5.25|5.32|5.07|5.21|1066100
344125|196|ARRY|2014-01-08|5.16|5.38|5.05|5.19|1541400
344126|196|ARRY|2014-01-07|4.93|5.25|4.89|5.16|1947500
344127|196|ARRY|2014-01-06|5.01|5.01|4.81|4.89|1238400
344128|196|ARRY|2014-01-03|4.94|5.05|4.9|5.01|1019600
344129|196|ARRY|2014-01-02|5.02|5.05|4.9|4.93|1318400
344130|196|ARRY|2013-12-31|4.9|5.04|4.84|5.01|1605200
344131|196|ARRY|2013-12-30|4.62|4.91|4.54|4.88|1831100
344132|196|ARRY|2013-12-27|4.71|4.76|4.63|4.67|1371000
344133|196|ARRY|2013-12-26|4.8|4.84|4.69|4.71|1373300
344134|196|ARRY|2013-12-24|4.81|4.85|4.72|4.79|872500
344135|196|ARRY|2013-12-23|4.88|4.92|4.79|4.81|1410700
344136|196|ARRY|2013-12-20|4.89|5.04|4.83|4.85|2895500
344137|196|ARRY|2013-12-19|4.95|5.04|4.79|4.9|1219200
344138|196|ARRY|2013-12-18|4.91|4.98|4.76|4.98|1264000
344139|196|ARRY|2013-12-17|4.94|4.97|4.78|4.9|2147300
344140|196|ARRY|2013-12-16|5|5.08|4.92|4.95|1266200
344141|196|ARRY|2013-12-13|4.88|5.01|4.8|5|1409600
344142|196|ARRY|2013-12-12|4.9|4.96|4.81|4.86|818300
344143|196|ARRY|2013-12-11|5.08|5.13|4.8|4.86|1628400
344144|196|ARRY|2013-12-10|5.19|5.29|5|5.09|1332300
344145|196|ARRY|2013-12-09|5.99|6|5.11|5.23|3390000
344146|196|ARRY|2013-12-06|6.05|6.05|5.85|5.98|1281800
344147|196|ARRY|2013-12-05|6.04|6.05|5.86|5.96|1385900
344148|196|ARRY|2013-12-04|5.99|6.07|5.88|6.06|3884200
344149|196|ARRY|2013-12-03|5.77|6|5.7|5.99|2283800
344150|196|ARRY|2013-12-02|5.64|5.83|5.57|5.8|3864800
383577|228|ATLC|2014-01-17|3.22|3.22|3.22|3.22|700
383578|228|ATLC|2014-01-16|3.2|3.33|3.2|3.33|2300
383579|228|ATLC|2014-01-15|3.26|3.26|3.21|3.24|23400
383580|228|ATLC|2014-01-14|3.32|3.32|3.24|3.29|3400
383581|228|ATLC|2014-01-13|3.32|3.32|3.32|3.32|0
383582|228|ATLC|2014-01-10|3.34|3.34|3.31|3.32|3700
383583|228|ATLC|2014-01-09|3.25|3.39|3.24|3.38|3600
383584|228|ATLC|2014-01-08|3.26|3.26|3.26|3.26|500
383585|228|ATLC|2014-01-07|3.25|3.29|3.25|3.29|1000
383586|228|ATLC|2014-01-06|3.3|3.35|3.27|3.32|2200
383587|228|ATLC|2014-01-03|3.52|3.59|3.28|3.36|23800
383588|228|ATLC|2014-01-02|3.51|3.59|3.5|3.59|5700
383589|228|ATLC|2013-12-31|3.54|3.59|3.5|3.55|8900
383590|228|ATLC|2013-12-30|3.56|3.59|3.5|3.59|1600
383591|228|ATLC|2013-12-27|3.54|3.59|3.54|3.59|900
383592|228|ATLC|2013-12-26|3.55|3.59|3.5|3.5|5300
383593|228|ATLC|2013-12-24|3.59|3.59|3.59|3.59|200
383594|228|ATLC|2013-12-23|3.5|3.62|3.5|3.51|8700
383595|228|ATLC|2013-12-20|3.56|3.68|3.5|3.52|7000
383596|228|ATLC|2013-12-19|3.46|3.63|3.46|3.62|22500
383597|228|ATLC|2013-12-18|3.5|3.63|3.5|3.5|9100
383598|228|ATLC|2013-12-17|3.51|3.69|3.51|3.51|7200
383599|228|ATLC|2013-12-16|3.64|3.64|3.64|3.64|0
383600|228|ATLC|2013-12-13|3.55|3.72|3.53|3.64|11500
383601|228|ATLC|2013-12-12|3.53|3.65|3.53|3.54|4500
383602|228|ATLC|2013-12-11|3.59|3.59|3.51|3.51|3800
383603|228|ATLC|2013-12-10|3.48|3.6|3.48|3.51|9200
383604|228|ATLC|2013-12-09|3.51|3.68|3.5|3.63|3600
383605|228|ATLC|2013-12-06|3.5|3.66|3.5|3.5|6700
383606|228|ATLC|2013-12-05|3.58|3.72|3.5|3.51|14600
383607|228|ATLC|2013-12-04|3.64|3.64|3.54|3.54|2600
383608|228|ATLC|2013-12-03|3.41|3.79|3.41|3.64|2900
383609|228|ATLC|2013-12-02|3.73|3.84|3.5|3.53|5700
15160|774|EGLE|2014-01-17|4.57|4.57|4.21|4.51|798300
15161|774|EGLE|2014-01-16|4.58|4.75|4.2|4.43|1275400
15162|774|EGLE|2014-01-15|3.93|4.42|3.8|4.41|2263900
15163|774|EGLE|2014-01-14|3.62|3.72|3.49|3.68|952400
15164|774|EGLE|2014-01-13|3.69|3.73|3.44|3.57|935300
15165|774|EGLE|2014-01-10|3.88|3.88|3.66|3.7|674000
15166|774|EGLE|2014-01-09|4.23|4.53|3.65|3.85|1237100
15167|774|EGLE|2014-01-08|4.19|4.58|4.11|4.23|1446300
15168|774|EGLE|2014-01-07|4.11|4.34|4.05|4.19|669000
15169|774|EGLE|2014-01-06|4.3|4.4|4|4.03|849500
15170|774|EGLE|2014-01-03|4.51|4.58|4.3|4.34|502200
15171|774|EGLE|2014-01-02|4.46|4.5|4.24|4.47|718200
272582|130|ARCP|2014-01-02|12.99|13|12.79|12.87|2660500
272583|130|ARCP|2013-12-31|12.72|12.92|12.71|12.85|3271600
272584|130|ARCP|2013-12-30|12.9|12.92|12.69|12.71|3350900
272585|130|ARCP|2013-12-27|12.84|12.85|12.75|12.78|2267100
272586|130|ARCP|2013-12-26|12.77|12.85|12.73|12.75|1840100
272587|130|ARCP|2013-12-24|12.65|12.79|12.58|12.74|1817200
272588|130|ARCP|2013-12-23|12.62|12.69|12.57|12.64|4101700
272589|130|ARCP|2013-12-20|12.64|12.64|12.56|12.6|4894200
272590|130|ARCP|2013-12-19|12.82|12.83|12.56|12.58|2848300
272591|130|ARCP|2013-12-18|12.74|12.9|12.57|12.82|3474000
272592|130|ARCP|2013-12-17|12.83|12.83|12.69|12.74|3180900
272593|130|ARCP|2013-12-16|12.68|12.81|12.58|12.76|5197700
272594|130|ARCP|2013-12-13|12.45|12.71|12.39|12.7|3762200
272595|130|ARCP|2013-12-12|12.49|12.55|12.3|12.41|7271600
272596|130|ARCP|2013-12-11|12.74|12.81|12.41|12.42|6584300
272597|130|ARCP|2013-12-10|12.99|12.99|12.76|12.77|6516400
272598|130|ARCP|2013-12-09|12.84|12.93|12.8|12.89|4029200
272599|130|ARCP|2013-12-06|12.95|12.95|12.78|12.8|6244000
272600|130|ARCP|2013-12-05|13|13.07|12.88|12.9|8701000
272601|130|ARCP|2013-12-04|13.25|13.29|13.15|13.17|3186400
272602|130|ARCP|2013-12-03|13.44|13.44|13.25|13.34|5603100
272603|130|ARCP|2013-12-02|13.38|13.43|13.28|13.39|6871500
74786|3264|BCO|2014-01-17|34.82|35.21|34.75|35.04|130100
74787|3264|BCO|2014-01-16|35.23|35.47|34.74|34.95|283700
74788|3264|BCO|2014-01-15|34.44|35.43|34.32|35.35|278500
74789|3264|BCO|2014-01-14|34.22|34.36|34.06|34.32|299400
74790|3264|BCO|2014-01-13|34.68|34.98|33.93|34.15|270200
74791|3264|BCO|2014-01-10|34.47|34.98|34|34.82|267200
74792|3264|BCO|2014-01-09|34.48|34.73|34.04|34.4|159000
74793|3264|BCO|2014-01-08|34.32|34.97|34.16|34.45|211000
74794|3264|BCO|2014-01-07|33.9|34.58|33.84|34.32|185400
74795|3264|BCO|2014-01-06|34.4|34.54|33.7|33.78|161300
74796|3264|BCO|2014-01-03|33.41|34.33|33.41|34.13|207200
74797|3264|BCO|2014-01-02|34.14|34.27|33.28|33.41|299000
74798|3264|BCO|2013-12-31|34.45|34.56|34.08|34.14|151000
74799|3264|BCO|2013-12-30|34.34|34.71|34.16|34.44|136100
74800|3264|BCO|2013-12-27|34.44|34.44|33.9|34.37|134700
74801|3264|BCO|2013-12-26|34.36|34.76|34|34.28|160200
74802|3264|BCO|2013-12-24|33.94|34.41|33.76|34.3|82300
74803|3264|BCO|2013-12-23|33.3|34|33.05|33.95|150100
74804|3264|BCO|2013-12-20|32.85|33.48|32.59|33.22|461700
74805|3264|BCO|2013-12-19|33.64|33.81|32.32|32.8|266000
74806|3264|BCO|2013-12-18|32.92|33.68|32.76|33.68|151400
74807|3264|BCO|2013-12-17|32.83|33.06|32.42|32.91|125400
74808|3264|BCO|2013-12-16|32.37|33.03|32.13|32.89|162800
74809|3264|BCO|2013-12-13|32.14|32.43|31.9|32.18|302800
74810|3264|BCO|2013-12-12|31.99|32.34|31.93|32.11|147200
74811|3264|BCO|2013-12-11|32.79|32.8|31.89|31.99|230000
74812|3264|BCO|2013-12-10|33.17|33.47|32.65|32.68|204700
74813|3264|BCO|2013-12-09|33.74|33.85|33.16|33.28|119700
74814|3264|BCO|2013-12-06|33.35|33.94|33.24|33.65|123200
74815|3264|BCO|2013-12-05|32.82|33.21|32.77|33.2|159200
74816|3264|BCO|2013-12-04|32.8|33.3|32.59|32.86|264600
74817|3264|BCO|2013-12-03|33.43|33.5|32.86|32.92|236800
74818|3264|BCO|2013-12-02|33.64|33.97|33.18|33.61|329600
124064|5499|LUV|2014-01-17|21.57|21.74|21.17|21.22|6087400
124065|5499|LUV|2014-01-16|21.18|21.49|21.14|21.46|8010200
124066|5499|LUV|2014-01-15|21.92|21.98|20.92|21.16|9842100
124067|5499|LUV|2014-01-14|20.8|21.45|20.8|21.43|11579500
124068|5499|LUV|2014-01-13|21.17|21.2|20.64|20.72|6694600
124069|5499|LUV|2014-01-10|20.77|21.15|20.6|21.03|6997000
124070|5499|LUV|2014-01-09|20.41|20.87|20.34|20.76|12104500
124071|5499|LUV|2014-01-08|19.54|20.21|19.41|20.18|11519400
124072|5499|LUV|2014-01-07|19.24|19.67|19.24|19.53|7228000
124073|5499|LUV|2014-01-06|19.48|19.63|19.07|19.15|8125400
124074|5499|LUV|2014-01-03|18.95|19.51|18.95|19.42|8708100
124075|5499|LUV|2014-01-02|18.85|19.09|18.78|18.88|4556500
124076|5499|LUV|2013-12-31|18.84|18.94|18.76|18.84|2872100
124077|5499|LUV|2013-12-30|18.8|18.92|18.74|18.83|2971800
124078|5499|LUV|2013-12-27|18.98|19|18.6|18.74|2870000
124079|5499|LUV|2013-12-26|18.94|18.97|18.8|18.93|2432500
124080|5499|LUV|2013-12-24|18.87|18.95|18.8|18.93|1475000
124081|5499|LUV|2013-12-23|18.95|18.98|18.72|18.89|4705700
124082|5499|LUV|2013-12-20|18.66|18.94|18.57|18.86|10329000
124083|5499|LUV|2013-12-19|18.72|18.78|18.36|18.62|4726700
124084|5499|LUV|2013-12-18|18.44|18.67|18.2|18.66|5979800
124085|5499|LUV|2013-12-17|18.73|18.73|18.32|18.32|5692200
124086|5499|LUV|2013-12-16|18.74|18.81|18.42|18.73|5305500
269977|128|APEI|2013-12-20|43.88|45.22|43.6|45.11|262300
269978|128|APEI|2013-12-19|43.51|43.77|42.42|43.54|86800
269979|128|APEI|2013-12-18|43.3|43.8|43.09|43.49|123400
269980|128|APEI|2013-12-17|43.42|43.97|43.04|43.63|42900
269981|128|APEI|2013-12-16|43.4|44.61|43.22|43.56|87900
269982|128|APEI|2013-12-13|44.17|44.17|42.41|43.37|116500
269983|128|APEI|2013-12-12|44.14|44.49|43.74|43.91|73400
269984|128|APEI|2013-12-11|44.93|45.12|44.04|44.29|218600
269985|128|APEI|2013-12-10|44.89|45.19|44.45|44.74|98800
269986|128|APEI|2013-12-09|44.89|45.07|44.17|44.86|115200
269987|128|APEI|2013-12-06|45.55|45.84|44.68|44.9|177400
269988|128|APEI|2013-12-05|45.18|45.62|44.82|45.27|123300
269989|128|APEI|2013-12-04|45.58|45.74|44.77|45.18|88900
269990|128|APEI|2013-12-03|45.36|46|45.36|45.76|223500
269991|128|APEI|2013-12-02|45.04|46.69|44.68|45.54|237900
342812|195|ARQL|2014-01-17|2.79|2.92|2.49|2.52|4211800
342813|195|ARQL|2014-01-16|2.35|2.38|2.29|2.36|618100
342814|195|ARQL|2014-01-15|2.35|2.38|2.34|2.37|170500
342815|195|ARQL|2014-01-14|2.34|2.36|2.31|2.36|146000
342816|195|ARQL|2014-01-13|2.34|2.37|2.32|2.32|203600
342817|195|ARQL|2014-01-10|2.25|2.33|2.25|2.33|276000
342818|195|ARQL|2014-01-09|2.23|2.32|2.19|2.24|411500
342819|195|ARQL|2014-01-08|2.2|2.23|2.17|2.21|176300
342820|195|ARQL|2014-01-07|2.18|2.25|2.16|2.2|256400
342821|195|ARQL|2014-01-06|2.2|2.2|2.14|2.17|151600
342822|195|ARQL|2014-01-03|2.17|2.2|2.16|2.18|224100
342823|195|ARQL|2014-01-02|2.15|2.19|2.15|2.18|297700
342824|195|ARQL|2013-12-31|2.05|2.17|2.05|2.15|615100
342825|195|ARQL|2013-12-30|2.07|2.1|2.02|2.04|920400
342826|195|ARQL|2013-12-27|2.16|2.17|2.06|2.1|290400
342827|195|ARQL|2013-12-26|2.13|2.18|2.13|2.15|204800
342828|195|ARQL|2013-12-24|2.16|2.19|2.12|2.14|114300
342829|195|ARQL|2013-12-23|2.04|2.18|2.04|2.17|376600
342830|195|ARQL|2013-12-20|2.17|2.23|2.02|2.04|2109100
342831|195|ARQL|2013-12-19|2.08|2.2|2.08|2.16|500700
342832|195|ARQL|2013-12-18|1.96|2.1|1.91|2.09|512800
342833|195|ARQL|2013-12-17|2.04|2.11|1.95|1.96|528000
342834|195|ARQL|2013-12-16|2.13|2.17|2.02|2.05|431900
342835|195|ARQL|2013-12-13|2.13|2.26|2.1|2.12|456900
342836|195|ARQL|2013-12-12|2.07|2.14|2.07|2.11|200700
342837|195|ARQL|2013-12-11|2.08|2.13|2.02|2.08|1176700
342838|195|ARQL|2013-12-10|2.19|2.19|2.06|2.07|394300
342839|195|ARQL|2013-12-09|2.2|2.2|2.16|2.18|201700
342840|195|ARQL|2013-12-06|2.21|2.25|2.15|2.18|238700
342841|195|ARQL|2013-12-05|2.21|2.26|2.17|2.19|201100
342842|195|ARQL|2013-12-04|2.33|2.33|2.21|2.22|297700
342843|195|ARQL|2013-12-03|2.39|2.42|2.33|2.33|121400
342844|195|ARQL|2013-12-02|2.41|2.44|2.34|2.4|200900
168699|32|ACFN|2014-01-17|4.18|4.3|4|4.09|190900
168700|32|ACFN|2014-01-16|4.06|4.15|4|4.15|117200
168701|32|ACFN|2014-01-15|4.03|4.12|3.95|4.03|176200
168702|32|ACFN|2014-01-14|3.97|4.12|3.95|3.98|229600
168703|32|ACFN|2014-01-13|3.77|3.98|3.61|3.92|241700
168704|32|ACFN|2014-01-10|3.92|3.92|3.75|3.81|128000
168705|32|ACFN|2014-01-09|4.16|4.18|3.78|3.84|421900
168706|32|ACFN|2014-01-08|4.34|4.34|4.09|4.14|285000
168707|32|ACFN|2014-01-07|4.25|4.38|4.25|4.34|172500
168708|32|ACFN|2014-01-06|4.53|4.6|4.17|4.23|357100
168709|32|ACFN|2014-01-03|4.34|4.51|4.24|4.5|361400
168710|32|ACFN|2014-01-02|4.05|4.32|4|4.31|335100
168711|32|ACFN|2013-12-31|4.4|4.48|3.92|4.07|561200
168712|32|ACFN|2013-12-30|3.93|4.42|3.9|4.38|550400
168713|32|ACFN|2013-12-27|3.86|4.04|3.85|3.91|274000
168714|32|ACFN|2013-12-26|3.67|3.85|3.65|3.82|156700
168715|32|ACFN|2013-12-24|3.7|3.74|3.59|3.65|50400
168716|32|ACFN|2013-12-23|3.77|3.8|3.66|3.69|456500
168717|32|ACFN|2013-12-20|3.66|3.75|3.61|3.72|346700
168718|32|ACFN|2013-12-19|3.54|3.74|3.54|3.63|159900
168719|32|ACFN|2013-12-18|3.55|3.58|3.45|3.56|76300
168720|32|ACFN|2013-12-17|3.54|3.59|3.45|3.54|129000
168721|32|ACFN|2013-12-16|3.46|3.59|3.44|3.54|171700
168722|32|ACFN|2013-12-13|3.33|3.46|3.33|3.43|167900
168723|32|ACFN|2013-12-12|3.42|3.5|3.31|3.32|167000
168724|32|ACFN|2013-12-11|3.5|3.63|3.37|3.42|238500
168725|32|ACFN|2013-12-10|3.44|3.58|3.42|3.5|250700
168726|32|ACFN|2013-12-09|3.62|3.73|3.45|3.46|165400
168727|32|ACFN|2013-12-06|3.75|3.79|3.58|3.58|146200
168728|32|ACFN|2013-12-05|3.76|3.87|3.67|3.68|155300
15172|774|EGLE|2013-12-31|4.16|4.6|4.08|4.59|1463900
15173|774|EGLE|2013-12-30|4.34|4.34|4.04|4.16|929700
15174|774|EGLE|2013-12-27|4.91|4.93|4.25|4.34|2564000
15175|774|EGLE|2013-12-26|3.75|4.49|3.7|4.47|2316100
15176|774|EGLE|2013-12-24|3.7|3.9|3.7|3.71|851000
15177|774|EGLE|2013-12-23|3.3|3.7|3.26|3.7|1361400
15178|774|EGLE|2013-12-20|3.16|3.29|3.12|3.23|1004100
15179|774|EGLE|2013-12-19|3.09|3.24|3.04|3.12|1017900
15180|774|EGLE|2013-12-18|3.06|3.12|3.02|3.07|580400
15181|774|EGLE|2013-12-17|3.01|3.1|3|3.07|310600
15182|774|EGLE|2013-12-16|3.25|3.29|3|3.07|590700
15183|774|EGLE|2013-12-13|3.02|3.25|3|3.23|749100
15184|774|EGLE|2013-12-12|2.95|3.07|2.9|3.03|544100
15185|774|EGLE|2013-12-11|3.08|3.18|2.96|3.02|890600
15186|774|EGLE|2013-12-10|2.82|3.25|2.78|3.11|3407500
15187|774|EGLE|2013-12-09|3.89|3.93|3.53|3.55|1144500
15188|774|EGLE|2013-12-06|4.2|4.25|3.75|3.84|1112700
15189|774|EGLE|2013-12-05|4.23|4.47|4.03|4.11|1499800
15190|774|EGLE|2013-12-04|3.69|4.09|3.62|4.08|897500
15191|774|EGLE|2013-12-03|3.8|3.87|3.57|3.7|973100
15192|774|EGLE|2013-12-02|4.21|4.21|3.75|3.88|877400
299610|154|ANEN|2014-01-17|27.93|27.95|27.93|27.94|39300
299611|154|ANEN|2014-01-16|27.97|27.97|27.93|27.94|11000
299612|154|ANEN|2014-01-15|27.94|27.97|27.93|27.95|15200
299613|154|ANEN|2014-01-14|27.98|27.98|27.93|27.97|15500
299614|154|ANEN|2014-01-13|27.93|27.98|27.91|27.93|50200
299615|154|ANEN|2014-01-10|27.96|27.97|27.92|27.96|10400
299616|154|ANEN|2014-01-09|27.97|27.98|27.92|27.92|17700
299617|154|ANEN|2014-01-08|27.99|27.99|27.92|27.96|62600
299618|154|ANEN|2014-01-07|27.94|27.99|27.93|27.95|38600
299619|154|ANEN|2014-01-06|27.94|27.94|27.92|27.92|18300
299620|154|ANEN|2014-01-03|27.91|27.95|27.91|27.94|31800
299621|154|ANEN|2014-01-02|27.98|27.98|27.9|27.95|34800
299622|154|ANEN|2013-12-31|27.98|27.99|27.95|27.99|16800
299623|154|ANEN|2013-12-30|28|28|27.98|27.99|22000
299624|154|ANEN|2013-12-27|28|28|27.95|28|20300
299625|154|ANEN|2013-12-26|28.07|28.07|27.98|28.01|18200
299626|154|ANEN|2013-12-24|27.96|28|27.91|28|35900
299627|154|ANEN|2013-12-23|27.95|27.98|27.87|27.95|31600
299628|154|ANEN|2013-12-20|27.95|27.96|27.91|27.95|99100
299629|154|ANEN|2013-12-19|27.98|27.98|27.9|27.95|33400
299630|154|ANEN|2013-12-18|27.89|28.19|27.87|27.99|56900
299631|154|ANEN|2013-12-17|27.89|27.89|27.86|27.86|36800
299632|154|ANEN|2013-12-16|27.87|27.89|27.87|27.88|29500
299633|154|ANEN|2013-12-13|27.89|27.89|27.87|27.88|25500
299634|154|ANEN|2013-12-12|27.86|27.89|27.82|27.87|49800
299635|154|ANEN|2013-12-11|27.97|27.98|27.8|27.86|95600
299636|154|ANEN|2013-12-10|27.93|27.99|27.9|27.93|35100
299637|154|ANEN|2013-12-09|27.99|28.03|27.93|27.93|34300
299638|154|ANEN|2013-12-06|28.14|28.14|27.92|27.92|46000
299639|154|ANEN|2013-12-05|28|28.03|27.94|28.03|24200
299640|154|ANEN|2013-12-04|27.99|28.02|27.94|27.98|72100
299641|154|ANEN|2013-12-03|27.94|28.02|27.89|28.01|50200
299642|154|ANEN|2013-12-02|27.89|27.92|27.87|27.91|37000
208691|70|ALSK|2014-01-17|2.3|2.43|2.3|2.38|704100
208692|70|ALSK|2014-01-16|2.27|2.31|2.26|2.3|190400
208693|70|ALSK|2014-01-15|2.26|2.32|2.26|2.29|386500
208694|70|ALSK|2014-01-14|2.21|2.3|2.21|2.26|287800
208695|70|ALSK|2014-01-13|2.3|2.33|2.2|2.22|355000
208696|70|ALSK|2014-01-10|2.27|2.33|2.25|2.28|395400
208697|70|ALSK|2014-01-09|2.25|2.3|2.2|2.25|371300
208698|70|ALSK|2014-01-08|2.27|2.34|2.25|2.25|292900
208699|70|ALSK|2014-01-07|2.39|2.4|2.2|2.26|504900
208700|70|ALSK|2014-01-06|2.31|2.49|2.31|2.34|798400
208701|70|ALSK|2014-01-03|2.16|2.35|2.16|2.31|705500
208702|70|ALSK|2014-01-02|2.14|2.21|2.13|2.18|526300
208703|70|ALSK|2013-12-31|2.11|2.15|2.1|2.12|591800
208704|70|ALSK|2013-12-30|2.12|2.16|2.1|2.13|371500
208705|70|ALSK|2013-12-27|2.13|2.15|2.08|2.15|238200
208706|70|ALSK|2013-12-26|2.16|2.18|2.08|2.1|625900
208707|70|ALSK|2013-12-24|2.14|2.17|2.14|2.15|112900
208708|70|ALSK|2013-12-23|2.17|2.21|2.15|2.16|386100
208709|70|ALSK|2013-12-20|2.16|2.21|2.14|2.17|696700
208710|70|ALSK|2013-12-19|2.16|2.2|2.11|2.18|265600
208711|70|ALSK|2013-12-18|2.17|2.19|2.11|2.16|225700
208712|70|ALSK|2013-12-17|2.13|2.2|2.12|2.18|370100
208713|70|ALSK|2013-12-16|2.08|2.13|2.07|2.11|256000
208714|70|ALSK|2013-12-13|2.09|2.12|2.08|2.08|195200
124087|5499|LUV|2013-12-13|18.88|18.93|18.41|18.63|6428300
124088|5499|LUV|2013-12-12|18.31|18.84|18.21|18.79|11460200
124089|5499|LUV|2013-12-11|18.57|18.63|17.95|17.97|9943700
124090|5499|LUV|2013-12-10|18.49|18.82|18.46|18.58|5794000
124091|5499|LUV|2013-12-09|18.31|18.59|18.3|18.5|5717300
124092|5499|LUV|2013-12-06|18.18|18.38|18.04|18.31|4757000
124093|5499|LUV|2013-12-05|17.91|18.24|17.9|18|7679100
124094|5499|LUV|2013-12-04|18.2|18.22|17.73|17.9|9411800
124095|5499|LUV|2013-12-03|18.54|18.54|18.13|18.28|6827000
124096|5499|LUV|2013-12-02|18.62|18.83|18.57|18.61|5499200
16466|783|ECHO|2014-01-17|20.93|21.3|20.82|21.25|153500
16467|783|ECHO|2014-01-16|21.13|21.24|20.85|21.01|64900
16468|783|ECHO|2014-01-15|21.01|21.44|20.65|21.13|67300
16469|783|ECHO|2014-01-14|20.9|21.47|20.82|21.01|99300
16470|783|ECHO|2014-01-13|20.57|20.87|20.55|20.79|74100
16471|783|ECHO|2014-01-10|21.05|21.3|20.6|20.65|120700
16472|783|ECHO|2014-01-09|20.87|21.11|20.61|20.99|84300
16473|783|ECHO|2014-01-08|20.77|21.02|20.54|20.86|48200
16474|783|ECHO|2014-01-07|20.67|20.9|20.6|20.75|72400
16475|783|ECHO|2014-01-06|20.74|20.76|20.5|20.65|76400
16476|783|ECHO|2014-01-03|20.48|20.69|20.41|20.65|70100
16477|783|ECHO|2014-01-02|21.32|21.32|20.45|20.5|178400
16478|783|ECHO|2013-12-31|21.65|21.69|21.43|21.48|71400
16479|783|ECHO|2013-12-30|21.61|21.99|21.54|21.56|79700
16480|783|ECHO|2013-12-27|21.32|21.64|21.32|21.55|51900
16481|783|ECHO|2013-12-26|21.12|21.49|20.95|21.25|182300
16482|783|ECHO|2013-12-24|20.34|21.25|20.33|21.01|97900
16483|783|ECHO|2013-12-23|20.24|20.74|20.22|20.25|139700
16484|783|ECHO|2013-12-20|20.18|20.46|20|20.23|176200
16485|783|ECHO|2013-12-19|20.28|20.5|20|20.1|73600
16486|783|ECHO|2013-12-18|20.13|20.51|19.98|20.24|73400
16487|783|ECHO|2013-12-17|20.22|20.38|19.99|20.05|29000
16488|783|ECHO|2013-12-16|20.05|20.51|20.05|20.18|56100
16489|783|ECHO|2013-12-13|20.1|20.35|19.98|20|76200
16490|783|ECHO|2013-12-12|19.99|20.2|19.98|20.03|33000
16491|783|ECHO|2013-12-11|20|20.08|19.94|20.04|109800
16492|783|ECHO|2013-12-10|20.21|20.28|19.96|20|55400
16493|783|ECHO|2013-12-09|20.25|20.39|19.8|20.2|90000
16494|783|ECHO|2013-12-06|20.23|20.45|20.18|20.28|41600
16495|783|ECHO|2013-12-05|19.94|20.24|19.93|20.06|67500
16496|783|ECHO|2013-12-04|19.95|20.16|19.41|20|60200
16497|783|ECHO|2013-12-03|19.95|20.14|19.79|20.02|109000
16498|783|ECHO|2013-12-02|20.63|20.63|19.99|20.01|102400
323862|175|APRI|2014-01-17|2.25|2.32|2.18|2.18|179600
323863|175|APRI|2014-01-16|2.24|2.27|2.16|2.23|161200
323864|175|APRI|2014-01-15|2.13|2.26|2.13|2.23|315100
323865|175|APRI|2014-01-14|2.29|2.29|2.07|2.13|989600
323866|175|APRI|2014-01-13|2.37|2.41|2.25|2.29|288900
323867|175|APRI|2014-01-10|2.36|2.36|2.28|2.34|193300
323868|175|APRI|2014-01-09|2.35|2.35|2.21|2.32|428000
323869|175|APRI|2014-01-08|2.33|2.4|2.3|2.33|257500
323870|175|APRI|2014-01-07|2.49|2.5|2.25|2.37|789200
323871|175|APRI|2014-01-06|2.69|2.69|2.45|2.5|296300
323872|175|APRI|2014-01-03|2.6|2.6|2.44|2.49|492600
323873|175|APRI|2014-01-02|2.65|2.67|2.53|2.59|545900
323874|175|APRI|2013-12-31|2.68|2.7|2.56|2.65|380600
323875|175|APRI|2013-12-30|2.53|2.71|2.45|2.68|647800
323876|175|APRI|2013-12-27|2.68|2.68|2.4|2.55|893700
323877|175|APRI|2013-12-26|2.3|2.68|2.29|2.67|852000
323878|175|APRI|2013-12-24|2.31|2.31|2.22|2.29|276500
323879|175|APRI|2013-12-23|2.1|2.31|2.1|2.3|822400
323880|175|APRI|2013-12-20|2.07|2.2|2.05|2.09|1585300
323881|175|APRI|2013-12-19|1.95|1.98|1.88|1.89|277200
323882|175|APRI|2013-12-18|1.94|2.02|1.91|1.98|598800
323883|175|APRI|2013-12-17|1.92|1.95|1.85|1.95|292200
323884|175|APRI|2013-12-16|1.9|1.99|1.82|1.91|841300
323885|175|APRI|2013-12-13|1.76|1.81|1.7|1.72|200300
323886|175|APRI|2013-12-12|1.8|1.84|1.69|1.75|425900
323887|175|APRI|2013-12-11|1.83|1.86|1.8|1.81|222000
323888|175|APRI|2013-12-10|1.86|1.9|1.82|1.83|251700
323889|175|APRI|2013-12-09|1.85|1.9|1.85|1.87|70400
323890|175|APRI|2013-12-06|1.85|1.93|1.85|1.85|114800
323891|175|APRI|2013-12-05|1.88|1.9|1.85|1.85|146300
323892|175|APRI|2013-12-04|1.9|1.97|1.85|1.9|264300
323893|175|APRI|2013-12-03|1.96|1.99|1.9|1.91|112300
323894|175|APRI|2013-12-02|2.03|2.04|1.91|1.97|240700
243204|99|AMAG|2014-01-17|22.45|22.55|21.46|21.57|264200
243205|99|AMAG|2014-01-16|23.04|23.04|22.28|22.55|289500
208715|70|ALSK|2013-12-12|2.11|2.11|2.05|2.09|200900
208716|70|ALSK|2013-12-11|2.27|2.27|2|2.11|919000
208717|70|ALSK|2013-12-10|2.08|2.38|2.06|2.24|974200
208718|70|ALSK|2013-12-09|2.13|2.15|2.05|2.07|433900
208719|70|ALSK|2013-12-06|2.15|2.18|2.13|2.13|274900
208720|70|ALSK|2013-12-05|2.18|2.2|2.13|2.14|195400
208721|70|ALSK|2013-12-04|2.18|2.2|2.12|2.17|340000
208722|70|ALSK|2013-12-03|2.13|2.22|2.13|2.19|494900
208723|70|ALSK|2013-12-02|2.21|2.28|2.12|2.12|623900
325168|176|AQU|2014-01-17|10.12|10.12|10.12|10.12|0
325169|176|AQU|2014-01-16|10.18|10.29|10.12|10.12|6500
325170|176|AQU|2014-01-15|10.2|10.2|10.2|10.2|0
325171|176|AQU|2014-01-14|10.2|10.2|10.2|10.2|0
325172|176|AQU|2014-01-13|10.2|10.2|10.2|10.2|0
325173|176|AQU|2014-01-10|10.2|10.2|10.2|10.2|0
325174|176|AQU|2014-01-09|10.2|10.2|10.2|10.2|0
325175|176|AQU|2014-01-08|10.2|10.2|10.2|10.2|0
325176|176|AQU|2014-01-07|10.2|10.2|10.2|10.2|0
325177|176|AQU|2014-01-06|10.2|10.2|10.2|10.2|0
325178|176|AQU|2014-01-03|10.2|10.2|10.2|10.2|0
325179|176|AQU|2014-01-02|10.2|10.2|10.2|10.2|0
325180|176|AQU|2013-12-31|10.2|10.2|10.2|10.2|0
325181|176|AQU|2013-12-30|10.2|10.2|10.2|10.2|0
325182|176|AQU|2013-12-27|10.2|10.2|10.2|10.2|0
325183|176|AQU|2013-12-26|10.2|10.2|10.2|10.2|0
325184|176|AQU|2013-12-24|10.23|10.23|10.19|10.2|400
325185|176|AQU|2013-12-23|10.12|10.12|10.12|10.12|0
325186|176|AQU|2013-12-20|10.1|10.12|10.1|10.12|31800
325187|176|AQU|2013-12-19|10.4|10.4|10.1|10.1|4200
325188|176|AQU|2013-12-18|10.2|10.5|10.14|10.14|1700
325189|176|AQU|2013-12-17|10.14|10.14|10.14|10.14|0
325190|176|AQU|2013-12-16|10.14|10.14|10.14|10.14|0
325191|176|AQU|2013-12-13|10.14|10.14|10.14|10.14|0
325192|176|AQU|2013-12-12|10.14|10.14|10.14|10.14|0
325193|176|AQU|2013-12-11|10.14|10.14|10.14|10.14|0
325194|176|AQU|2013-12-10|10.14|10.14|10.14|10.14|0
325195|176|AQU|2013-12-09|10.14|10.14|10.14|10.14|0
325196|176|AQU|2013-12-06|10.14|10.14|10.14|10.14|0
325197|176|AQU|2013-12-05|10.14|10.14|10.14|10.14|0
325198|176|AQU|2013-12-04|10.14|10.14|10.14|10.14|0
325199|176|AQU|2013-12-03|10.14|10.14|10.14|10.14|600
325200|176|AQU|2013-12-02|10.12|10.12|10.12|10.12|0
384883|230|AFH|2014-01-17|13.48|13.5|13.1|13.12|28600
384884|230|AFH|2014-01-16|13.29|13.34|13|13.34|38000
384885|230|AFH|2014-01-15|13.49|13.49|13.25|13.47|1800
384886|230|AFH|2014-01-14|13.5|13.5|12.98|13.36|20600
384887|230|AFH|2014-01-13|13.35|13.42|13.18|13.29|32200
384888|230|AFH|2014-01-10|13.6|14.02|13.35|13.56|26700
384889|230|AFH|2014-01-09|13.27|13.75|12.85|13.7|105500
384890|230|AFH|2014-01-08|13.17|13.81|12.5|13.81|58800
384891|230|AFH|2014-01-07|13.9|14.08|13.17|13.17|5200
384892|230|AFH|2014-01-06|14.1|14.18|13.63|13.63|12600
384893|230|AFH|2014-01-03|14.3|14.52|13.88|14|27800
384894|230|AFH|2014-01-02|14.59|14.85|14.01|14.35|17400
384895|230|AFH|2013-12-31|13.99|14.75|13.91|14.72|29800
384896|230|AFH|2013-12-30|13.78|14.1|13.4|13.9|31700
384897|230|AFH|2013-12-27|13.65|14.07|13.49|13.66|9800
384898|230|AFH|2013-12-26|13.12|13.65|13.05|13.63|12000
384899|230|AFH|2013-12-24|12.42|13.15|12.42|13.14|19800
384900|230|AFH|2013-12-23|12.55|12.69|12.27|12.49|10500
384901|230|AFH|2013-12-20|12.51|12.79|12.51|12.64|11200
384902|230|AFH|2013-12-19|12.91|12.91|12.51|12.56|5500
384903|230|AFH|2013-12-18|12.98|13.03|12.81|12.81|11800
384904|230|AFH|2013-12-17|13.1|13.1|12.54|12.68|9200
384905|230|AFH|2013-12-16|13.02|13.09|12.75|13.05|10800
384906|230|AFH|2013-12-13|12.4|13.15|12.25|13.07|14400
384907|230|AFH|2013-12-12|13.09|13.09|12.11|12.51|24600
384908|230|AFH|2013-12-11|13.15|13.24|13.03|13.03|7600
384909|230|AFH|2013-12-10|13.08|13.14|12.94|13.14|26800
384910|230|AFH|2013-12-09|13|13.05|12.67|13.03|27600
384911|230|AFH|2013-12-06|12.67|12.9|12.36|12.86|13400
384912|230|AFH|2013-12-05|12.78|12.89|12.06|12.71|20200
384913|230|AFH|2013-12-04|12.81|12.88|12.28|12.77|24700
384914|230|AFH|2013-12-03|12.84|13|12.84|12.86|7900
384915|230|AFH|2013-12-02|13|13.15|12.88|12.88|13700
478292|312|BEAT|2014-01-17|8.15|8.36|7.5|7.79|903400
478293|312|BEAT|2014-01-16|8.57|8.64|8.17|8.2|210000
478294|312|BEAT|2014-01-15|8.6|8.78|8|8.57|446100
168729|32|ACFN|2013-12-04|3.78|3.85|3.58|3.77|215100
168730|32|ACFN|2013-12-03|3.6|3.85|3.6|3.79|317000
168731|32|ACFN|2013-12-02|3.8|3.8|3.5|3.59|388500
76092|3266|BRS|2014-01-17|74.76|74.88|73|73.27|549800
76093|3266|BRS|2014-01-16|76.45|76.65|74.92|75.07|303700
76094|3266|BRS|2014-01-15|76.33|77.33|75.77|76.6|337800
76095|3266|BRS|2014-01-14|75.14|76.52|75.08|76.36|183000
76096|3266|BRS|2014-01-13|75.28|75.4|74.52|74.99|308300
76097|3266|BRS|2014-01-10|74.82|75.8|74.76|75.64|178900
76098|3266|BRS|2014-01-09|76.9|76.9|74.58|74.92|233000
76099|3266|BRS|2014-01-08|77.03|77.29|76.08|76.44|684900
76100|3266|BRS|2014-01-07|75.31|77.41|75.01|76.98|490100
76101|3266|BRS|2014-01-06|74.76|75.65|74.16|75.36|313800
76102|3266|BRS|2014-01-03|74.21|75.44|74.02|74.63|191000
76103|3266|BRS|2014-01-02|74.95|75.17|73.75|74.39|297300
76104|3266|BRS|2013-12-31|75.4|75.87|74.86|75.06|111300
76105|3266|BRS|2013-12-30|75.79|75.79|75.01|75.17|114600
76106|3266|BRS|2013-12-27|75.77|76.96|74.52|75.48|136700
76107|3266|BRS|2013-12-26|74.83|75.51|74.48|75.31|220100
76108|3266|BRS|2013-12-24|74.5|74.82|74.41|74.51|101400
76109|3266|BRS|2013-12-23|75.11|75.26|74.02|74.5|375800
76110|3266|BRS|2013-12-20|73.66|74.69|73.66|74.03|560300
76111|3266|BRS|2013-12-19|74.75|74.89|73.69|73.74|198900
76112|3266|BRS|2013-12-18|75.05|75.22|73.99|74.9|257100
76113|3266|BRS|2013-12-17|76.28|76.28|73.95|75.2|279200
76114|3266|BRS|2013-12-16|76.19|76.9|75.65|75.83|277900
76115|3266|BRS|2013-12-13|77.13|77.4|74.87|75.65|260300
76116|3266|BRS|2013-12-12|77.23|77.59|76.56|76.75|234800
76117|3266|BRS|2013-12-11|77.92|78.14|77.23|77.38|205400
76118|3266|BRS|2013-12-10|78.75|79.52|77.9|77.92|146500
76119|3266|BRS|2013-12-09|79.14|79.14|78.04|78.66|140800
76120|3266|BRS|2013-12-06|79.41|79.41|77.23|78.83|240900
76121|3266|BRS|2013-12-05|78.42|79.01|77.94|78.7|218500
76122|3266|BRS|2013-12-04|79.15|79.63|77.51|78.7|128600
76123|3266|BRS|2013-12-03|79.97|80.54|78.8|79.24|166600
76124|3266|BRS|2013-12-02|79.86|80.39|79.19|80.22|164400
17547|853|ESEA|2014-01-17|1.4|1.4|1.36|1.36|67900
17548|853|ESEA|2014-01-16|1.42|1.43|1.37|1.4|84300
17549|853|ESEA|2014-01-15|1.32|1.43|1.32|1.42|317700
17550|853|ESEA|2014-01-14|1.3|1.35|1.3|1.32|58000
17551|853|ESEA|2014-01-13|1.32|1.36|1.29|1.29|150600
17552|853|ESEA|2014-01-10|1.38|1.38|1.3|1.32|264100
17553|853|ESEA|2014-01-09|1.44|1.44|1.36|1.38|228500
17554|853|ESEA|2014-01-08|1.39|1.4|1.37|1.39|76100
17555|853|ESEA|2014-01-07|1.35|1.44|1.35|1.39|181600
17556|853|ESEA|2014-01-06|1.4|1.45|1.35|1.36|173800
17557|853|ESEA|2014-01-03|1.4|1.4|1.35|1.39|162500
17558|853|ESEA|2014-01-02|1.45|1.45|1.32|1.4|312400
17559|853|ESEA|2013-12-31|1.42|1.46|1.39|1.45|353200
17560|853|ESEA|2013-12-30|1.43|1.47|1.4|1.44|270900
17561|853|ESEA|2013-12-27|1.53|1.64|1.43|1.47|532500
17562|853|ESEA|2013-12-26|1.39|1.6|1.39|1.54|569400
17563|853|ESEA|2013-12-24|1.32|1.54|1.32|1.4|587300
17564|853|ESEA|2013-12-23|1.25|1.3|1.21|1.3|243900
17565|853|ESEA|2013-12-20|1.2|1.24|1.19|1.21|247200
17566|853|ESEA|2013-12-19|1.18|1.22|1.17|1.2|145600
17567|853|ESEA|2013-12-18|1.19|1.19|1.15|1.19|98500
17568|853|ESEA|2013-12-17|1.23|1.23|1.15|1.19|166000
17569|853|ESEA|2013-12-16|1.23|1.26|1.21|1.22|66200
17570|853|ESEA|2013-12-13|1.21|1.33|1.2|1.23|215700
17571|853|ESEA|2013-12-12|1.22|1.24|1.19|1.19|72100
17572|853|ESEA|2013-12-11|1.2|1.22|1.19|1.19|75100
17573|853|ESEA|2013-12-10|1.2|1.22|1.17|1.19|105800
17574|853|ESEA|2013-12-09|1.23|1.23|1.16|1.22|239700
17575|853|ESEA|2013-12-06|1.27|1.29|1.22|1.24|79200
17576|853|ESEA|2013-12-05|1.28|1.37|1.23|1.27|362600
17577|853|ESEA|2013-12-04|1.24|1.27|1.23|1.25|196700
17578|853|ESEA|2013-12-03|1.24|1.26|1.18|1.23|83600
17579|853|ESEA|2013-12-02|1.28|1.31|1.25|1.27|147900
511826|345|EPAY|2014-01-17|35.14|35.47|34.63|34.91|112300
511827|345|EPAY|2014-01-16|35.11|35.56|34.82|35.1|122500
511828|345|EPAY|2014-01-15|34.4|35.34|34.38|35.08|149300
511829|345|EPAY|2014-01-14|34.44|34.55|34.06|34.29|133300
511830|345|EPAY|2014-01-13|34.57|34.79|33.85|34.25|266300
511831|345|EPAY|2014-01-10|34.9|34.9|34.15|34.75|143500
511832|345|EPAY|2014-01-09|35|35.17|34.45|34.83|126200
511833|345|EPAY|2014-01-08|34.9|35.18|34.4|34.78|280800
511834|345|EPAY|2014-01-07|34.83|35.11|34.61|34.92|262000
243206|99|AMAG|2014-01-15|22.36|23.25|22.36|22.99|257300
243207|99|AMAG|2014-01-14|22.79|22.97|21.99|22.24|347000
243208|99|AMAG|2014-01-13|20.91|22.74|20.91|22.73|548200
243209|99|AMAG|2014-01-10|20.33|20.84|20.12|20.79|344300
243210|99|AMAG|2014-01-09|23.05|23.4|20.03|20.37|1239200
243211|99|AMAG|2014-01-08|24|24.11|23.64|23.95|202900
243212|99|AMAG|2014-01-07|24.01|24.93|23.81|23.98|447400
243213|99|AMAG|2014-01-06|23.99|24.03|23.19|23.93|135300
243214|99|AMAG|2014-01-03|23.94|24.09|23.54|23.93|94800
243215|99|AMAG|2014-01-02|24.26|24.26|23.41|23.91|82600
243216|99|AMAG|2013-12-31|23.33|24.77|23.33|24.28|127000
243217|99|AMAG|2013-12-30|23.53|23.53|22.52|23.04|132200
243218|99|AMAG|2013-12-27|24.04|24.04|23.41|23.51|65000
243219|99|AMAG|2013-12-26|24.04|24.52|23.82|23.93|102600
243220|99|AMAG|2013-12-24|24.14|24.14|23.38|23.98|76000
243221|99|AMAG|2013-12-23|23.6|24.11|23.42|24.1|278000
243222|99|AMAG|2013-12-20|23.3|24.12|22.91|23.43|417400
243223|99|AMAG|2013-12-19|23.29|23.62|22.83|23.18|120500
243224|99|AMAG|2013-12-18|23.18|23.38|22.59|23.28|183600
243225|99|AMAG|2013-12-17|23.7|23.7|22.47|23.18|163800
243226|99|AMAG|2013-12-16|23.29|24.23|22.94|23.77|96100
243227|99|AMAG|2013-12-13|23.85|23.97|22.81|23.23|93300
243228|99|AMAG|2013-12-12|23.36|24.23|23.12|23.79|70000
243229|99|AMAG|2013-12-11|24.6|24.61|23.02|23.47|154100
243230|99|AMAG|2013-12-10|24.97|25.22|24.55|24.66|90100
243231|99|AMAG|2013-12-09|25.17|25.23|24.51|25.07|101300
243232|99|AMAG|2013-12-06|25.28|25.8|24.57|25.07|128000
243233|99|AMAG|2013-12-05|25.32|25.66|24.73|24.87|117700
243234|99|AMAG|2013-12-04|24.98|25.98|24.79|25.2|113300
243235|99|AMAG|2013-12-03|24.79|25.23|24.42|25.03|216400
243236|99|AMAG|2013-12-02|24.54|25.15|24.15|24.86|148200
436026|275|BFIN|2014-01-17|9.52|9.66|9.3|9.4|17600
436027|275|BFIN|2014-01-16|9.63|9.79|9.41|9.52|25500
436028|275|BFIN|2014-01-15|9.66|9.79|9.63|9.68|39700
436029|275|BFIN|2014-01-14|9.49|9.67|9.49|9.65|11400
436030|275|BFIN|2014-01-13|9.55|9.59|9.3|9.48|42600
436031|275|BFIN|2014-01-10|9.44|9.61|9.44|9.55|67100
436032|275|BFIN|2014-01-09|9.41|9.49|9.37|9.41|15000
436033|275|BFIN|2014-01-08|9.6|9.61|9.31|9.34|8100
436034|275|BFIN|2014-01-07|9.59|9.6|9.46|9.59|13000
436035|275|BFIN|2014-01-06|9.64|9.67|9.43|9.54|21000
436036|275|BFIN|2014-01-03|9.36|9.61|9.36|9.56|16000
436037|275|BFIN|2014-01-02|9.19|9.54|9.15|9.34|33700
436038|275|BFIN|2013-12-31|9.27|9.42|9.12|9.16|18900
436039|275|BFIN|2013-12-30|9.28|9.46|9.14|9.24|37000
436040|275|BFIN|2013-12-27|9.66|9.67|9.28|9.33|21200
436041|275|BFIN|2013-12-26|9.59|9.67|9.58|9.63|27400
436042|275|BFIN|2013-12-24|9.46|9.59|9.46|9.58|9000
436043|275|BFIN|2013-12-23|9.38|9.49|9.35|9.48|30400
436044|275|BFIN|2013-12-20|9.18|9.39|9.18|9.34|92700
436045|275|BFIN|2013-12-19|9.29|9.29|9.11|9.13|7500
436046|275|BFIN|2013-12-18|9.22|9.4|9.07|9.29|30600
436047|275|BFIN|2013-12-17|9.34|9.39|9.09|9.17|11500
436048|275|BFIN|2013-12-16|9.2|9.4|9.08|9.37|24400
436049|275|BFIN|2013-12-13|9.13|9.26|9.06|9.19|21400
436050|275|BFIN|2013-12-12|9.02|9.15|9.02|9.13|13300
436051|275|BFIN|2013-12-11|8.7|9.14|8.7|9.04|22500
436052|275|BFIN|2013-12-10|9.32|9.39|8.95|9.25|30000
436053|275|BFIN|2013-12-09|9.54|9.6|9.29|9.36|13400
436054|275|BFIN|2013-12-06|9.45|9.74|9.41|9.73|14300
436055|275|BFIN|2013-12-05|9.28|9.42|9.18|9.34|17000
436056|275|BFIN|2013-12-04|9.36|9.56|9.18|9.48|12300
436057|275|BFIN|2013-12-03|9.49|9.59|9.41|9.43|13700
436058|275|BFIN|2013-12-02|9.73|9.73|9.5|9.53|12900
424272|264|BANC|2014-01-17|13.26|13.46|13.26|13.36|105500
424273|264|BANC|2014-01-16|13.42|13.5|13.4|13.45|38800
424274|264|BANC|2014-01-15|13.24|13.68|13.23|13.49|267800
424275|264|BANC|2014-01-14|13.26|13.26|13.15|13.23|184600
424276|264|BANC|2014-01-13|13.23|13.28|13.18|13.24|56300
424277|264|BANC|2014-01-10|13.34|13.34|13.18|13.25|75700
424278|264|BANC|2014-01-09|13.29|13.38|13.23|13.27|89900
424279|264|BANC|2014-01-08|13.25|13.31|13.12|13.29|180700
424280|264|BANC|2014-01-07|13.1|13.24|13.1|13.23|90800
424281|264|BANC|2014-01-06|13.26|13.32|13.09|13.09|39600
424282|264|BANC|2014-01-03|13.26|13.33|13.21|13.27|31400
424283|264|BANC|2014-01-02|13.4|13.4|13.17|13.26|63500
424284|264|BANC|2013-12-31|13.17|13.62|13.17|13.41|74800
424285|264|BANC|2013-12-30|13.55|13.55|13.13|13.2|110500
478295|312|BEAT|2014-01-14|8.45|8.76|8.2|8.57|354800
478296|312|BEAT|2014-01-13|8.73|8.92|8.31|8.43|339000
478297|312|BEAT|2014-01-10|8.58|8.79|8.45|8.74|234000
478298|312|BEAT|2014-01-09|8.53|8.87|8.4|8.58|319700
478299|312|BEAT|2014-01-08|8.54|8.68|8.38|8.51|261600
478300|312|BEAT|2014-01-07|8.11|8.7|8.06|8.57|573600
478301|312|BEAT|2014-01-06|8.27|8.28|7.85|8.05|270400
478302|312|BEAT|2014-01-03|7.74|8.08|7.65|8|383000
478303|312|BEAT|2014-01-02|7.9|7.97|7.6|7.77|320100
478304|312|BEAT|2013-12-31|7.6|7.97|7.54|7.94|557100
478305|312|BEAT|2013-12-30|7.48|7.75|7.38|7.6|456300
478306|312|BEAT|2013-12-27|7.15|7.45|7.05|7.44|450400
478307|312|BEAT|2013-12-26|7.22|7.4|7.14|7.17|353100
478308|312|BEAT|2013-12-24|7.42|7.44|7.21|7.24|141700
478309|312|BEAT|2013-12-23|7.68|7.74|7.31|7.39|422900
478310|312|BEAT|2013-12-20|7.42|7.7|7.3|7.63|536900
478311|312|BEAT|2013-12-19|7.13|7.49|7.12|7.44|465400
478312|312|BEAT|2013-12-18|7.17|7.3|7|7.17|363600
478313|312|BEAT|2013-12-17|7.47|7.59|6.98|7.14|517200
478314|312|BEAT|2013-12-16|7.3|7.49|7.09|7.44|949900
478315|312|BEAT|2013-12-13|7.16|7.26|7.07|7.12|444700
478316|312|BEAT|2013-12-12|7.51|7.63|7.14|7.14|881300
478317|312|BEAT|2013-12-11|7.02|7.9|7.02|7.68|1163200
478318|312|BEAT|2013-12-10|7.23|7.31|7.05|7.07|520500
478319|312|BEAT|2013-12-09|7.2|7.47|7.01|7.22|940800
478320|312|BEAT|2013-12-06|7.54|7.81|7.12|7.22|1635000
478321|312|BEAT|2013-12-05|8.65|8.73|7.43|7.49|2261400
478322|312|BEAT|2013-12-04|10.66|10.66|7.71|8.55|5575200
478323|312|BEAT|2013-12-03|10.46|10.72|10.46|10.68|284400
478324|312|BEAT|2013-12-02|10.5|10.58|10.16|10.44|411200
20159|986|FWRD|2014-01-17|44.49|44.54|43.72|44.06|88700
20160|986|FWRD|2014-01-16|44.4|44.9|44.33|44.69|110000
20161|986|FWRD|2014-01-15|44.1|44.74|44.1|44.62|88000
20162|986|FWRD|2014-01-14|44.16|44.93|43.72|43.86|95600
20163|986|FWRD|2014-01-13|44.27|44.71|43.51|43.84|134700
20164|986|FWRD|2014-01-10|43.62|44.48|43.33|44.41|149300
20165|986|FWRD|2014-01-09|42.92|43.74|42.41|43.61|161300
20166|986|FWRD|2014-01-08|42.92|43.06|42.35|42.67|122000
20167|986|FWRD|2014-01-07|42.98|43.56|42.54|42.86|144200
20168|986|FWRD|2014-01-06|43.91|43.91|42.67|42.71|179000
20169|986|FWRD|2014-01-03|43.23|43.69|43.16|43.6|88600
20170|986|FWRD|2014-01-02|43.87|43.92|42.83|43.2|120000
20171|986|FWRD|2013-12-31|43.72|44.1|43.52|43.91|115700
20172|986|FWRD|2013-12-30|44.14|44.29|43.56|43.63|82200
20173|986|FWRD|2013-12-27|44.32|44.57|43.96|44.28|94700
20174|986|FWRD|2013-12-26|44.15|44.46|43.95|44.15|122400
20175|986|FWRD|2013-12-24|43.03|44.31|43.03|44.11|61300
20176|986|FWRD|2013-12-23|43.78|43.97|42.76|43.97|109600
20177|986|FWRD|2013-12-20|42.83|44|42.82|43.74|297100
20178|986|FWRD|2013-12-19|42.94|43.24|42.58|42.65|68200
20179|986|FWRD|2013-12-18|42.45|43.15|42.15|43.1|104300
20180|986|FWRD|2013-12-17|42.33|42.61|42.16|42.27|143300
20181|986|FWRD|2013-12-16|42.08|42.56|41.9|42.46|134600
20182|986|FWRD|2013-12-13|42.03|42.46|41.79|42.03|192200
20183|986|FWRD|2013-12-12|41.72|42.24|41.48|41.87|106500
20184|986|FWRD|2013-12-11|42.65|42.67|41.4|41.76|108800
20185|986|FWRD|2013-12-10|43.07|43.27|42.45|42.5|112000
20186|986|FWRD|2013-12-09|42.69|43.16|41.3|43.08|128400
20187|986|FWRD|2013-12-06|43.02|43.09|42.47|42.57|109400
20188|986|FWRD|2013-12-05|41.73|42.9|41.73|42.54|90100
20189|986|FWRD|2013-12-04|41.78|42.36|41.3|41.79|109300
20190|986|FWRD|2013-12-03|42.22|42.5|41.96|42.05|72600
20191|986|FWRD|2013-12-02|43.07|43.59|42.34|42.37|92800
398175|243|ADP|2014-01-17|79.52|80.34|79.44|79.97|2741100
398176|243|ADP|2014-01-16|80.04|80.26|79.71|79.81|1050200
398177|243|ADP|2014-01-15|80|80.64|79.71|80.09|2025100
398178|243|ADP|2014-01-14|79.31|80.03|78.94|79.95|1607100
398179|243|ADP|2014-01-13|80.28|80.33|78.84|79.05|2087500
398180|243|ADP|2014-01-10|81.06|81.11|79.96|80.35|1474300
398181|243|ADP|2014-01-09|83|83|80.53|80.63|1444700
398182|243|ADP|2014-01-08|80.3|80.74|79.91|80.35|1870100
398183|243|ADP|2014-01-07|79.98|81.02|79.89|80.78|1376200
398184|243|ADP|2014-01-06|80.61|80.97|79.39|79.81|1535000
398185|243|ADP|2014-01-03|80.21|81.37|80|80.73|1948100
398186|243|ADP|2014-01-02|80.17|80.45|79.38|79.86|1965900
398187|243|ADP|2013-12-31|81.24|81.55|80.65|80.8|1104600
398188|243|ADP|2013-12-30|80.82|81.1|80.51|81.08|718700
398189|243|ADP|2013-12-27|80.96|81.14|80.56|80.72|723000
424286|264|BANC|2013-12-27|13.66|13.81|13.49|13.55|61100
424287|264|BANC|2013-12-26|13.9|14.06|13.67|13.69|36500
424288|264|BANC|2013-12-24|13.74|13.95|13.72|13.84|78000
424289|264|BANC|2013-12-23|13.76|13.99|13.69|13.69|103200
424290|264|BANC|2013-12-20|13.4|13.77|13.4|13.69|199200
424291|264|BANC|2013-12-19|13.2|13.44|13.1|13.4|121000
424292|264|BANC|2013-12-18|12.94|13.24|12.8|13.24|83300
424293|264|BANC|2013-12-17|13.04|13.15|13|13.08|40100
424294|264|BANC|2013-12-16|12.8|13.07|12.8|13.07|116100
424295|264|BANC|2013-12-13|12.7|12.8|12.6|12.75|68400
424296|264|BANC|2013-12-12|12.59|12.74|12.5|12.7|156200
424297|264|BANC|2013-12-11|12.82|12.9|12.56|12.62|89100
424298|264|BANC|2013-12-10|12.73|12.98|12.65|12.83|157600
424299|264|BANC|2013-12-09|12.85|12.91|12.65|12.77|170800
424300|264|BANC|2013-12-06|12.81|12.9|12.77|12.81|55200
424301|264|BANC|2013-12-05|12.72|12.9|12.6|12.73|76300
424302|264|BANC|2013-12-04|12.66|12.92|12.51|12.73|159600
424303|264|BANC|2013-12-03|12.86|12.86|12.36|12.46|102500
424304|264|BANC|2013-12-02|12.85|12.9|12.4|12.88|147800
365584|214|ASFI|2014-01-17|8.11|8.3|8.05|8.25|28800
365585|214|ASFI|2014-01-16|8.18|8.18|7.99|8.12|46600
365586|214|ASFI|2014-01-15|8.26|8.34|8.2|8.23|6500
365587|214|ASFI|2014-01-14|8.28|8.3|8.19|8.25|5200
365588|214|ASFI|2014-01-13|8.17|8.37|8.17|8.26|23800
365589|214|ASFI|2014-01-10|8.21|8.27|8.15|8.21|15400
365590|214|ASFI|2014-01-09|8.16|8.23|8.16|8.17|27000
365591|214|ASFI|2014-01-08|8.23|8.34|8.14|8.2|65300
365592|214|ASFI|2014-01-07|8.3|8.38|8.16|8.28|16800
365593|214|ASFI|2014-01-06|8.35|8.44|8.16|8.26|99800
365594|214|ASFI|2014-01-03|8.41|8.42|8.24|8.29|58800
365595|214|ASFI|2014-01-02|8.4|8.42|8.23|8.28|54300
365596|214|ASFI|2013-12-31|8.25|8.44|8.19|8.42|30900
365597|214|ASFI|2013-12-30|8.2|8.38|8.16|8.2|40500
365598|214|ASFI|2013-12-27|8.31|8.38|8.16|8.24|54500
365599|214|ASFI|2013-12-26|8.29|8.64|8.21|8.3|64400
365600|214|ASFI|2013-12-24|8.21|8.27|8.14|8.27|7900
365601|214|ASFI|2013-12-23|8.05|8.27|8.05|8.16|27100
365602|214|ASFI|2013-12-20|8.18|8.29|7.99|8.05|169000
365603|214|ASFI|2013-12-19|8.16|8.37|8.06|8.14|27800
365604|214|ASFI|2013-12-18|8.34|8.43|8.16|8.23|13600
365605|214|ASFI|2013-12-17|8.35|8.38|8.28|8.29|12200
365606|214|ASFI|2013-12-16|8.34|8.65|8.31|8.37|33800
365607|214|ASFI|2013-12-13|8.3|8.44|8.06|8.24|37200
365608|214|ASFI|2013-12-12|8.09|8.5|8.07|8.49|70000
365609|214|ASFI|2013-12-11|8.3|8.3|7.94|8.21|72400
365610|214|ASFI|2013-12-10|8.32|8.35|8.29|8.29|21700
365611|214|ASFI|2013-12-09|8.3|8.39|8.25|8.3|12300
365612|214|ASFI|2013-12-06|8.35|8.44|8.22|8.33|46800
365613|214|ASFI|2013-12-05|8.58|8.58|8.16|8.23|28900
365614|214|ASFI|2013-12-04|8.45|8.59|8.4|8.43|15500
365615|214|ASFI|2013-12-03|8.45|8.6|8.34|8.57|27700
365616|214|ASFI|2013-12-02|8.59|8.6|8.34|8.52|25900
207385|69|AKRX|2014-01-17|22.85|23|22.58|22.61|367400
207386|69|AKRX|2014-01-16|22.86|22.99|22.64|22.8|427200
207387|69|AKRX|2014-01-15|22.72|23.1|22.65|22.9|1018700
207388|69|AKRX|2014-01-14|22.96|23|22.6|22.84|704200
207389|69|AKRX|2014-01-13|22.71|23.16|22.71|22.85|1022600
207390|69|AKRX|2014-01-10|22.86|23.05|22.76|22.83|999300
207391|69|AKRX|2014-01-09|22.89|23.27|22.52|22.91|1645500
207392|69|AKRX|2014-01-08|23.62|23.9|22.36|22.89|2272700
207393|69|AKRX|2014-01-07|24.16|24.58|23.88|24.44|485100
207394|69|AKRX|2014-01-06|24.69|24.77|23.91|24.22|634000
207395|69|AKRX|2014-01-03|24.56|24.84|24.44|24.59|363800
207396|69|AKRX|2014-01-02|24.67|24.9|24.35|24.57|363400
207397|69|AKRX|2013-12-31|24.7|24.74|24.34|24.62|619200
207398|69|AKRX|2013-12-30|24.61|24.8|24.51|24.63|501600
207399|69|AKRX|2013-12-27|25.14|25.39|24.44|24.69|361100
207400|69|AKRX|2013-12-26|24.74|25.2|24.6|25.05|507700
207401|69|AKRX|2013-12-24|24.91|25.11|24.44|24.73|1014400
207402|69|AKRX|2013-12-23|24.98|25.14|24.79|25.01|556200
207403|69|AKRX|2013-12-20|24.79|25.1|24.6|24.9|1406600
207404|69|AKRX|2013-12-19|24.94|25.24|24.5|24.67|641500
207405|69|AKRX|2013-12-18|24.27|24.99|24.03|24.94|1238900
207406|69|AKRX|2013-12-17|24.4|24.59|24.07|24.19|662200
207407|69|AKRX|2013-12-16|24.55|24.9|24.3|24.46|639100
207408|69|AKRX|2013-12-13|24.28|24.69|24.15|24.58|731200
207409|69|AKRX|2013-12-12|24.17|24.71|24|24.18|952700
207410|69|AKRX|2013-12-11|24.94|25.06|24.2|24.24|1110200
398190|243|ADP|2013-12-26|80.45|80.87|80.13|80.75|875300
398191|243|ADP|2013-12-24|79.78|80.29|79.6|80.22|599600
398192|243|ADP|2013-12-23|80.31|80.4|79.72|79.94|1426200
398193|243|ADP|2013-12-20|79.42|80.24|78.98|79.97|3547300
398194|243|ADP|2013-12-19|79.35|79.85|78.87|79.43|2483200
398195|243|ADP|2013-12-18|77.72|79.15|77.12|79.09|2858900
398196|243|ADP|2013-12-17|76.8|77.52|76.62|77.25|1712100
398197|243|ADP|2013-12-16|77.53|77.97|77.19|77.52|1359200
398198|243|ADP|2013-12-13|77.66|77.77|76.98|77.02|1654800
398199|243|ADP|2013-12-12|77.21|77.75|77.1|77.15|2987200
398200|243|ADP|2013-12-11|78.3|78.55|77.22|77.43|2905400
398201|243|ADP|2013-12-10|78.86|79.05|78.36|78.51|2000400
398202|243|ADP|2013-12-09|79.7|79.77|78.56|79.01|2375400
398203|243|ADP|2013-12-06|79.45|79.77|79.13|79.66|1870700
398204|243|ADP|2013-12-05|78.95|79.53|78.4|78.53|2218900
398205|243|ADP|2013-12-04|79.89|80.14|78.74|79.33|1861500
398206|243|ADP|2013-12-03|80.35|80.82|79.7|80.34|2847300
398207|243|ADP|2013-12-02|79.95|80.13|79.44|79.57|1367500
78704|3325|CP|2014-01-17|148.84|150.05|148.84|149.31|444400
78705|3325|CP|2014-01-16|149.2|149.73|147.66|149.68|451100
78706|3325|CP|2014-01-15|149.93|150.39|149.34|150.03|464800
78707|3325|CP|2014-01-14|150.73|151.19|148.51|149.79|495700
78708|3325|CP|2014-01-13|153.19|153.26|150|150.67|700300
78709|3325|CP|2014-01-10|148.03|153.58|147.96|153.25|926700
78710|3325|CP|2014-01-09|145.85|149.26|145.72|148.63|704100
78711|3325|CP|2014-01-08|146.94|147.59|144.53|146.16|1027600
78712|3325|CP|2014-01-07|146.99|147.8|145.89|146.92|827900
78713|3325|CP|2014-01-06|150.01|150.09|146.85|147.47|551600
78714|3325|CP|2014-01-03|150.35|151.42|148.8|149.94|606000
78715|3325|CP|2014-01-02|150.23|151.64|149.17|149.2|555200
78716|3325|CP|2013-12-31|150.56|151.92|150.56|151.32|277000
78717|3325|CP|2013-12-30|151.02|151.65|150.25|150.5|370200
78718|3325|CP|2013-12-27|153|153.09|150.51|150.87|285900
78719|3325|CP|2013-12-26|152.24|153.64|152.04|152.62|189700
78720|3325|CP|2013-12-24|152.39|152.69|150.88|152.07|143800
78721|3325|CP|2013-12-23|153.39|153.91|151.68|152.35|391300
78722|3325|CP|2013-12-20|153.21|154.9|152.64|152.71|514900
78723|3325|CP|2013-12-19|150.65|153.45|150.21|153.27|431000
78724|3325|CP|2013-12-18|149.15|151.23|148.51|150.68|701000
78725|3325|CP|2013-12-17|149.9|150.5|149.15|149.49|632800
78726|3325|CP|2013-12-16|151.72|152.58|149.58|149.68|971000
78727|3325|CP|2013-12-13|151.81|151.81|149.68|150.6|317600
78728|3325|CP|2013-12-12|149.07|151.15|148.22|150.28|452200
78729|3325|CP|2013-12-11|152.27|152.42|149.46|149.99|430100
78730|3325|CP|2013-12-10|152.96|152.96|151.76|151.97|402900
78731|3325|CP|2013-12-09|154.37|154.89|152.29|152.96|489300
78732|3325|CP|2013-12-06|152.74|155.11|152.45|154.19|253600
78733|3325|CP|2013-12-05|153.11|153.11|151.36|151.79|274600
78734|3325|CP|2013-12-04|152.2|154.64|150.55|152.96|433600
78735|3325|CP|2013-12-03|156.1|156.4|151.36|153.31|558200
78736|3325|CP|2013-12-02|153.57|156.96|152.91|156.52|562000
460892|297|BIND|2014-01-17|12.9|14.14|12.68|13.4|212600
460893|297|BIND|2014-01-16|11.3|13|11.13|12.9|284400
460894|297|BIND|2014-01-15|10.75|11.5|10.68|11.26|161200
460895|297|BIND|2014-01-14|11.08|11.29|10.82|10.93|163300
460896|297|BIND|2014-01-13|11.5|11.66|11|11.08|185000
460897|297|BIND|2014-01-10|12.48|12.48|11.17|11.5|373500
460898|297|BIND|2014-01-09|12.97|13.37|12.48|12.52|170600
460899|297|BIND|2014-01-08|14|14.06|12.62|13.35|199400
460900|297|BIND|2014-01-07|13.88|14.31|13.5|14.23|114700
460901|297|BIND|2014-01-06|14.32|14.65|13.48|14.08|112200
460902|297|BIND|2014-01-03|14.93|15|14.13|14.46|57400
460903|297|BIND|2014-01-02|15.1|15.21|14.76|14.99|60100
460904|297|BIND|2013-12-31|15.08|15.25|14.75|15.09|46300
460905|297|BIND|2013-12-30|14.87|15.07|14.75|14.96|48300
460906|297|BIND|2013-12-27|15.49|15.49|14.41|14.83|48200
460907|297|BIND|2013-12-26|13.75|15.5|13.75|15.4|101800
460908|297|BIND|2013-12-24|14.81|15.35|13.58|13.75|157200
460909|297|BIND|2013-12-23|15.09|15.77|14.75|14.88|115100
460910|297|BIND|2013-12-20|15.16|15.35|14.5|15.27|797000
460911|297|BIND|2013-12-19|15.33|15.48|14.85|15.1|82200
460912|297|BIND|2013-12-18|14.62|15.58|14.07|15.09|169000
460913|297|BIND|2013-12-17|13.9|14.84|13.45|14.38|232900
460914|297|BIND|2013-12-16|13.05|13.66|12.94|13.47|307300
460915|297|BIND|2013-12-13|11.77|13.15|11.35|12.9|85300
460916|297|BIND|2013-12-12|12.45|12.8|11.25|11.77|109200
460917|297|BIND|2013-12-11|12.73|13.33|12.51|12.7|72000
460918|297|BIND|2013-12-10|12.4|12.97|12|12.88|118800
511835|345|EPAY|2014-01-06|35.39|35.44|34.68|34.75|239900
511836|345|EPAY|2014-01-03|35.02|35.3|34.42|35.19|159000
511837|345|EPAY|2014-01-02|36|36.07|34.54|34.99|237700
511838|345|EPAY|2013-12-31|35.2|36.28|35.2|36.16|346000
511839|345|EPAY|2013-12-30|34.89|35.52|34.44|35.05|190500
511840|345|EPAY|2013-12-27|35.02|35.28|34.32|34.88|210500
511841|345|EPAY|2013-12-26|34.25|35.06|33.93|34.87|227400
511842|345|EPAY|2013-12-24|34.42|35|34.11|34.18|158500
511843|345|EPAY|2013-12-23|33.89|34.43|33.6|34.26|188000
511844|345|EPAY|2013-12-20|33.21|34.51|32.95|33.94|430900
511845|345|EPAY|2013-12-19|33.47|33.76|33.08|33.25|141300
511846|345|EPAY|2013-12-18|33.36|33.69|33.02|33.59|178500
511847|345|EPAY|2013-12-17|33.5|33.72|33.19|33.36|111300
511848|345|EPAY|2013-12-16|33.29|33.9|33.27|33.49|184200
511849|345|EPAY|2013-12-13|32.56|33.29|32.56|33.21|117100
511850|345|EPAY|2013-12-12|32.9|33.13|32.4|32.44|157300
511851|345|EPAY|2013-12-11|33.99|33.99|32.54|32.79|145300
511852|345|EPAY|2013-12-10|33.9|34.03|33.34|33.99|239400
511853|345|EPAY|2013-12-09|34.18|34.41|33.77|33.96|168500
511854|345|EPAY|2013-12-06|34.07|34.35|33.56|34.25|169300
511855|345|EPAY|2013-12-05|33.69|34.07|33.49|33.77|126600
511856|345|EPAY|2013-12-04|33.51|33.9|33.05|33.69|209500
511857|345|EPAY|2013-12-03|33.26|33.9|33.06|33.57|194600
511858|345|EPAY|2013-12-02|34.47|34.5|33.04|33.26|362500
125370|5595|SWFT|2014-01-17|21.41|21.48|21.2|21.31|1064600
125371|5595|SWFT|2014-01-16|21.33|21.59|21.07|21.58|1943200
125372|5595|SWFT|2014-01-15|20.97|21.4|20.91|21.31|3289500
125373|5595|SWFT|2014-01-14|20.8|21.05|20.72|20.9|2729700
125374|5595|SWFT|2014-01-13|20.87|21.05|20.55|20.65|2784300
125375|5595|SWFT|2014-01-10|20.94|21.08|20.65|20.84|3155200
125376|5595|SWFT|2014-01-09|20.63|21.01|20.13|21|4312700
125377|5595|SWFT|2014-01-08|20.61|20.74|19.89|20.61|5281300
125378|5595|SWFT|2014-01-07|21.02|21.18|20.51|20.6|3186400
125379|5595|SWFT|2014-01-06|21.11|21.28|20.65|20.95|2748000
125380|5595|SWFT|2014-01-03|20.96|21.13|20.7|20.98|2882900
125381|5595|SWFT|2014-01-02|21.97|22|20.71|20.99|5017000
125382|5595|SWFT|2013-12-31|22.21|22.26|21.83|22.21|1018100
125383|5595|SWFT|2013-12-30|22.27|22.36|21.83|22.15|797000
125384|5595|SWFT|2013-12-27|22.48|22.5|22.15|22.32|756800
125385|5595|SWFT|2013-12-26|22.22|22.53|22.12|22.42|612000
125386|5595|SWFT|2013-12-24|22.16|22.27|21.99|22.2|500500
125387|5595|SWFT|2013-12-23|22.22|22.28|21.77|22.19|1814200
125388|5595|SWFT|2013-12-20|21.46|22.48|21.45|22.07|5715400
125389|5595|SWFT|2013-12-19|23.33|23.74|23.16|23.56|1935900
125390|5595|SWFT|2013-12-18|22.98|23.4|22.6|23.24|2082300
125391|5595|SWFT|2013-12-17|23.19|23.27|22.85|22.96|1630300
125392|5595|SWFT|2013-12-16|22.52|23.25|22.51|23.1|1518200
125393|5595|SWFT|2013-12-13|22.51|22.73|22.41|22.43|562300
125394|5595|SWFT|2013-12-12|22.09|22.52|22.03|22.4|657900
125395|5595|SWFT|2013-12-11|22.58|22.63|21.82|22.13|1046800
125396|5595|SWFT|2013-12-10|22.87|23.14|22.53|22.61|578200
125397|5595|SWFT|2013-12-09|23.3|23.31|22.75|22.85|890100
125398|5595|SWFT|2013-12-06|23.19|23.43|23.05|23.33|1448900
125399|5595|SWFT|2013-12-05|22.97|23.26|22.74|22.87|540100
125400|5595|SWFT|2013-12-04|22.52|23.22|22.43|23.01|797300
125401|5595|SWFT|2013-12-03|22.68|23.09|22.49|22.65|821900
125402|5595|SWFT|2013-12-02|23.15|23.32|22.65|22.79|1335100
411212|254|AXGN|2014-01-17|4.69|4.69|4.52|4.57|19500
411213|254|AXGN|2014-01-16|4.64|4.69|4.54|4.68|41600
411214|254|AXGN|2014-01-15|4.42|4.69|4.4|4.62|49000
411215|254|AXGN|2014-01-14|4.36|4.61|4.36|4.38|57100
411216|254|AXGN|2014-01-13|4.3|4.46|4.3|4.39|29300
411217|254|AXGN|2014-01-10|4.46|4.5|4.3|4.3|32800
411218|254|AXGN|2014-01-09|4|4.39|4|4.3|106900
411219|254|AXGN|2014-01-08|4.8|4.8|4.05|4.19|178400
411220|254|AXGN|2014-01-07|4.83|4.85|4.65|4.82|65700
411221|254|AXGN|2014-01-06|4.82|4.99|4.8|4.8|139600
411222|254|AXGN|2014-01-03|4.97|5|4.82|4.86|156500
411223|254|AXGN|2014-01-02|4.81|5.19|4.6|4.81|467800
411224|254|AXGN|2013-12-31|4.65|5.2|4.15|4.49|1584400
411225|254|AXGN|2013-12-30|3.42|3.85|3.42|3.59|43100
411226|254|AXGN|2013-12-27|3.44|3.59|3.31|3.47|23100
411227|254|AXGN|2013-12-26|3.41|3.49|3.41|3.49|21800
411228|254|AXGN|2013-12-24|3.49|3.49|3.49|3.49|2100
411229|254|AXGN|2013-12-23|3.45|3.51|3.36|3.44|15100
411230|254|AXGN|2013-12-20|3.5|3.75|3.25|3.35|59000
411231|254|AXGN|2013-12-19|3.69|3.69|3.5|3.55|10800
411232|254|AXGN|2013-12-18|3.7|3.7|3.35|3.64|11600
460919|297|BIND|2013-12-09|11.5|12.75|11.5|12.34|226100
460920|297|BIND|2013-12-06|11.34|11.72|10.82|11.37|74600
460921|297|BIND|2013-12-05|11.16|11.47|10.74|11.28|141200
460922|297|BIND|2013-12-04|9.5|11.22|9.31|10.92|306500
460923|297|BIND|2013-12-03|9.56|9.75|9|9.53|228700
460924|297|BIND|2013-12-02|9.48|9.86|9.25|9.33|129300
301666|156|AMCF|2014-01-17|1.75|1.8|1.72|1.76|72900
301667|156|AMCF|2014-01-16|1.82|1.84|1.73|1.75|107600
301668|156|AMCF|2014-01-15|1.77|1.89|1.71|1.79|143000
301669|156|AMCF|2014-01-14|1.67|1.79|1.65|1.74|86200
301670|156|AMCF|2014-01-13|1.79|1.89|1.66|1.7|173200
301671|156|AMCF|2014-01-10|2.01|2.02|1.61|1.79|497200
301672|156|AMCF|2014-01-09|1.79|2.2|1.79|2.05|973500
301673|156|AMCF|2014-01-08|1.62|1.78|1.61|1.74|186700
301674|156|AMCF|2014-01-07|1.62|1.7|1.61|1.62|75500
301675|156|AMCF|2014-01-06|1.61|1.68|1.6|1.65|44700
301676|156|AMCF|2014-01-03|1.65|1.74|1.58|1.65|108600
301677|156|AMCF|2014-01-02|1.65|1.7|1.53|1.6|181300
301678|156|AMCF|2013-12-31|1.8|1.8|1.67|1.7|96100
301679|156|AMCF|2013-12-30|1.75|1.8|1.65|1.75|192700
301680|156|AMCF|2013-12-27|1.8|1.8|1.65|1.68|175600
301681|156|AMCF|2013-12-26|1.56|1.76|1.53|1.74|237100
301682|156|AMCF|2013-12-24|1.6|1.62|1.52|1.59|85900
301683|156|AMCF|2013-12-23|1.69|1.71|1.57|1.61|83300
301684|156|AMCF|2013-12-20|1.73|1.73|1.5|1.6|209300
301685|156|AMCF|2013-12-19|1.89|1.91|1.56|1.62|737100
301686|156|AMCF|2013-12-18|1.52|1.9|1.5|1.86|1165400
301687|156|AMCF|2013-12-17|1.49|1.52|1.47|1.49|43700
301688|156|AMCF|2013-12-16|1.49|1.52|1.45|1.47|114900
301689|156|AMCF|2013-12-13|1.4|1.56|1.35|1.48|266100
301690|156|AMCF|2013-12-12|1.36|1.44|1.3|1.35|88400
301691|156|AMCF|2013-12-11|1.45|1.45|1.29|1.37|220200
301692|156|AMCF|2013-12-10|1.53|1.55|1.44|1.44|112500
301693|156|AMCF|2013-12-09|1.69|1.69|1.5|1.53|306300
301694|156|AMCF|2013-12-06|1.3|1.67|1.26|1.61|678200
301695|156|AMCF|2013-12-05|1.22|1.32|1.22|1.27|150100
301696|156|AMCF|2013-12-04|1.21|1.25|1.21|1.22|23600
301697|156|AMCF|2013-12-03|1.16|1.26|1.16|1.23|16600
301698|156|AMCF|2013-12-02|1.25|1.26|1.23|1.24|24400
245816|101|AMZN|2014-01-17|394.26|403.49|393.66|399.61|4505100
245817|101|AMZN|2014-01-16|393.68|399.29|389.41|395.8|2601200
245818|101|AMZN|2014-01-15|398.94|399.31|392.53|395.87|2678300
245819|101|AMZN|2014-01-14|392.13|398.63|391.29|397.54|2340100
245820|101|AMZN|2014-01-13|397.98|399.78|388.45|390.98|2844900
245821|101|AMZN|2014-01-10|402.53|403.76|393.8|397.66|2679500
245822|101|AMZN|2014-01-09|403.71|406.89|398.44|401.01|2103000
245823|101|AMZN|2014-01-08|398.47|403|396.04|401.92|2316500
245824|101|AMZN|2014-01-07|395.04|398.47|394.29|398.03|1916000
245825|101|AMZN|2014-01-06|395.85|397|388.42|393.63|3170600
245826|101|AMZN|2014-01-03|398.29|402.71|396.22|396.44|2210200
245827|101|AMZN|2014-01-02|398.8|399.36|394.02|397.97|2137800
245828|101|AMZN|2013-12-31|394.58|398.83|393.8|398.79|1996500
245829|101|AMZN|2013-12-30|399.41|399.92|392.45|393.37|2487100
245830|101|AMZN|2013-12-27|404.65|405.63|396.25|398.08|1986900
245831|101|AMZN|2013-12-26|401.79|404.52|396.81|404.39|1868500
245832|101|AMZN|2013-12-24|402.52|403.72|396.37|399.2|1380400
245833|101|AMZN|2013-12-23|403.69|405|399.2|402.92|2659500
245834|101|AMZN|2013-12-20|396.55|404.72|395.78|402.2|5033900
245835|101|AMZN|2013-12-19|394.27|397.29|392.6|395.19|2427200
245836|101|AMZN|2013-12-18|389.23|396.3|383.1|395.96|3489100
245837|101|AMZN|2013-12-17|390.65|391.36|386.5|387.65|2343900
245838|101|AMZN|2013-12-16|385.03|391.7|385|388.97|2251700
245839|101|AMZN|2013-12-13|385.32|389.42|383.8|384.24|3025000
245840|101|AMZN|2013-12-12|381.26|385|379.5|381.25|2122500
245841|101|AMZN|2013-12-11|387.34|388.98|382|382.19|2436000
245842|101|AMZN|2013-12-10|383.74|389.06|383.02|387.78|2736800
245843|101|AMZN|2013-12-09|388.11|388.21|382.57|384.89|2761800
245844|101|AMZN|2013-12-06|388.35|388.35|383.83|386.95|1984700
245845|101|AMZN|2013-12-05|386.65|386.65|381.37|384.49|1874400
245846|101|AMZN|2013-12-04|383.5|389.69|381.49|385.96|2355300
245847|101|AMZN|2013-12-03|390.11|390.95|383.1|384.66|3702900
245848|101|AMZN|2013-12-02|399|399|389.1|392.3|4714000
127453|5779|TNP|2014-01-17|7.4|7.68|7.34|7.35|860100
127454|5779|TNP|2014-01-16|7.05|7.45|7.04|7.44|782200
127455|5779|TNP|2014-01-15|6.73|7.13|6.72|7.06|762500
127456|5779|TNP|2014-01-14|6.47|6.74|6.39|6.7|506700
127457|5779|TNP|2014-01-13|6.68|6.76|6.42|6.47|460800
127458|5779|TNP|2014-01-10|6.57|6.71|6.48|6.67|563600
411233|254|AXGN|2013-12-17|3.73|3.73|3.45|3.57|23100
411234|254|AXGN|2013-12-16|3.7|3.75|3.63|3.63|5500
411235|254|AXGN|2013-12-13|3.73|3.75|3.6|3.71|8200
411236|254|AXGN|2013-12-12|3.75|3.88|3.58|3.75|63100
411237|254|AXGN|2013-12-11|3.85|3.87|3.75|3.81|15000
411238|254|AXGN|2013-12-10|3.98|3.98|3.87|3.87|15800
411239|254|AXGN|2013-12-09|3.92|4|3.91|3.91|6700
411240|254|AXGN|2013-12-06|4|4|3.91|3.91|3000
411241|254|AXGN|2013-12-05|3.95|4|3.95|3.95|14200
411242|254|AXGN|2013-12-04|3.91|4.06|3.91|3.94|17700
411243|254|AXGN|2013-12-03|4.03|4.07|3.91|3.91|14300
411244|254|AXGN|2013-12-02|3.99|4.09|3.92|4.03|4700
300916|155|ANCB|2014-01-17|16.92|16.92|16.85|16.87|1200
300917|155|ANCB|2014-01-16|17.25|17.25|17.25|17.25|0
300918|155|ANCB|2014-01-15|17.25|17.25|17.25|17.25|0
300919|155|ANCB|2014-01-14|17.25|17.25|17.25|17.25|0
300920|155|ANCB|2014-01-13|18|18|17.25|17.25|1900
300921|155|ANCB|2014-01-10|17.4|17.88|17.4|17.88|400
300922|155|ANCB|2014-01-09|17.34|17.7|17.34|17.7|200
300923|155|ANCB|2014-01-08|17|17.1|17|17.1|2100
300924|155|ANCB|2014-01-07|16.68|17.21|16.55|17.1|3000
300925|155|ANCB|2014-01-06|17.1|17.1|17.1|17.1|0
300926|155|ANCB|2014-01-03|18.4|18.45|17.1|17.1|6000
300927|155|ANCB|2014-01-02|18.36|18.61|18.1|18.45|3100
300928|155|ANCB|2013-12-31|18.5|18.5|18.27|18.29|1600
300929|155|ANCB|2013-12-30|18|18|18|18|0
300930|155|ANCB|2013-12-27|18|18|18|18|0
300931|155|ANCB|2013-12-26|18|18|18|18|0
300932|155|ANCB|2013-12-24|17.9|18|17.9|18|800
300933|155|ANCB|2013-12-23|18|18|18|18|600
300934|155|ANCB|2013-12-20|17.5|17.5|17.5|17.5|0
300935|155|ANCB|2013-12-19|17.5|17.5|17.5|17.5|500
300936|155|ANCB|2013-12-18|16.85|16.85|16.85|16.85|0
300937|155|ANCB|2013-12-17|16.85|16.85|16.85|16.85|0
300938|155|ANCB|2013-12-16|16.85|16.85|16.85|16.85|0
300939|155|ANCB|2013-12-13|17.35|17.35|16.8|16.85|600
300940|155|ANCB|2013-12-12|17.39|17.39|17.39|17.39|0
300941|155|ANCB|2013-12-11|17.39|17.39|17.39|17.39|0
300942|155|ANCB|2013-12-10|17.39|17.39|17.39|17.39|100
300943|155|ANCB|2013-12-09|17.18|17.44|17.02|17.34|2700
300944|155|ANCB|2013-12-06|17.35|17.35|17.35|17.35|10200
300945|155|ANCB|2013-12-05|17.03|17.03|17.03|17.03|0
300946|155|ANCB|2013-12-04|16.56|17.99|16.56|17.03|1300
300947|155|ANCB|2013-12-03|16.52|16.52|16.52|16.52|0
300948|155|ANCB|2013-12-02|16.52|16.52|16.52|16.52|0
345424|197|ARRS|2014-01-17|26.79|26.96|26.44|26.49|1093000
345425|197|ARRS|2014-01-16|26.5|26.87|26.45|26.7|1488500
345426|197|ARRS|2014-01-15|25.46|26.74|25.33|26.61|3073300
345427|197|ARRS|2014-01-14|24.95|25.34|24.73|25.32|3627500
345428|197|ARRS|2014-01-13|24.58|24.83|24.35|24.71|1940900
345429|197|ARRS|2014-01-10|24.99|25.16|24.42|24.62|2138200
345430|197|ARRS|2014-01-09|25.24|25.41|24.85|24.96|1864000
345431|197|ARRS|2014-01-08|25.1|25.46|24.95|25.15|1901400
345432|197|ARRS|2014-01-07|24.58|25.07|24.27|25.02|2516800
345433|197|ARRS|2014-01-06|24.3|24.35|23.38|24.05|3686000
345434|197|ARRS|2014-01-03|24.2|24.69|24.03|24.62|1190400
345435|197|ARRS|2014-01-02|24.34|24.39|24|24.19|1274400
345436|197|ARRS|2013-12-31|24.07|24.4|24.03|24.34|1289300
345437|197|ARRS|2013-12-30|23.91|24.24|23.67|24.11|1240400
345438|197|ARRS|2013-12-27|23.66|24.19|23.57|23.98|1283200
345439|197|ARRS|2013-12-26|23.66|24.12|23.54|23.57|1237700
345440|197|ARRS|2013-12-24|23.65|23.67|23.22|23.49|904200
345441|197|ARRS|2013-12-23|23.67|23.77|23.35|23.52|1883300
345442|197|ARRS|2013-12-20|22.6|23.8|22.38|23.48|4585900
345443|197|ARRS|2013-12-19|22.06|22.41|21.76|21.82|1849000
345444|197|ARRS|2013-12-18|22.17|22.29|21.33|22.16|3560200
345445|197|ARRS|2013-12-17|22.43|22.5|22.03|22.04|2225000
345446|197|ARRS|2013-12-16|21.88|22.48|21.8|22.37|2274100
345447|197|ARRS|2013-12-13|21.59|21.85|21.44|21.72|1754000
345448|197|ARRS|2013-12-12|21.56|21.71|21.45|21.5|1686300
345449|197|ARRS|2013-12-11|21.44|21.77|21.39|21.51|1713300
345450|197|ARRS|2013-12-10|21.26|21.47|20.92|21.39|1603500
345451|197|ARRS|2013-12-09|21.29|21.45|21.06|21.21|1893700
345452|197|ARRS|2013-12-06|21.58|21.88|21.1|21.26|2477000
345453|197|ARRS|2013-12-05|21.54|22.33|21.08|21.36|4606100
345454|197|ARRS|2013-12-04|20.38|20.92|20.33|20.8|2294200
345455|197|ARRS|2013-12-03|20.65|20.98|20.42|20.52|2446900
345456|197|ARRS|2013-12-02|20.52|20.88|20.18|20.68|2245100
207411|69|AKRX|2013-12-10|25.36|25.36|24.5|24.94|1546100
207412|69|AKRX|2013-12-09|25.52|26.06|25.15|25.48|1610900
207413|69|AKRX|2013-12-06|25.77|26.05|25.58|25.76|1506800
207414|69|AKRX|2013-12-05|25.56|25.62|25.11|25.61|616000
207415|69|AKRX|2013-12-04|25.39|26.13|25.16|25.63|802600
207416|69|AKRX|2013-12-03|25.32|25.55|25.06|25.14|1071500
207417|69|AKRX|2013-12-02|25.88|26|25.26|25.41|794900
80010|3366|CGI|2014-01-17|19.99|20.09|19.91|20.09|56000
80011|3366|CGI|2014-01-16|20.12|20.33|19.96|20.08|60400
80012|3366|CGI|2014-01-15|19.85|20.1|19.8|20.03|81400
80013|3366|CGI|2014-01-14|19.49|20|19.29|19.88|269100
80014|3366|CGI|2014-01-13|20.3|21|20.19|20.32|159600
80015|3366|CGI|2014-01-10|20.26|20.54|20.2|20.4|118900
80016|3366|CGI|2014-01-09|19.96|20.33|19.75|20.2|73600
80017|3366|CGI|2014-01-08|19.66|19.97|19.66|19.84|75200
80018|3366|CGI|2014-01-07|19.61|19.79|19.52|19.66|84900
80019|3366|CGI|2014-01-06|20.04|20.04|19.56|19.58|73300
80020|3366|CGI|2014-01-03|19.69|20|19.69|19.88|85700
80021|3366|CGI|2014-01-02|19.4|20.05|19.4|19.7|155300
80022|3366|CGI|2013-12-31|19.3|19.55|19.21|19.48|65900
80023|3366|CGI|2013-12-30|19.3|19.32|19.01|19.23|53800
80024|3366|CGI|2013-12-27|19.29|19.32|19.11|19.3|42400
80025|3366|CGI|2013-12-26|19.26|19.41|19.07|19.2|80700
80026|3366|CGI|2013-12-24|19.02|19.22|18.87|19.15|104600
80027|3366|CGI|2013-12-23|19.48|19.64|19.11|19.13|85400
80028|3366|CGI|2013-12-20|19.55|19.67|19.36|19.43|200800
80029|3366|CGI|2013-12-19|20.53|20.53|19.15|19.51|216700
80030|3366|CGI|2013-12-18|19.84|20.85|19.84|20.54|148000
80031|3366|CGI|2013-12-17|20.01|20.01|19.75|19.87|52200
80032|3366|CGI|2013-12-16|19.46|20.1|19.3|20.06|177100
80033|3366|CGI|2013-12-13|19.45|19.69|19.38|19.44|56400
80034|3366|CGI|2013-12-12|19.25|19.6|18.91|19.39|86000
80035|3366|CGI|2013-12-11|19.7|19.7|19.14|19.25|106300
80036|3366|CGI|2013-12-10|20.11|20.26|19.53|19.62|98400
80037|3366|CGI|2013-12-09|20.49|20.49|20.08|20.17|62600
80038|3366|CGI|2013-12-06|20.45|20.64|20.3|20.37|72900
80039|3366|CGI|2013-12-05|20.6|20.69|20.25|20.28|131000
80040|3366|CGI|2013-12-04|20.59|21.12|20.52|20.64|120000
80041|3366|CGI|2013-12-03|20.85|21|20.71|20.75|69500
80042|3366|CGI|2013-12-02|20.78|21.02|20.78|20.95|141300
482788|316|BDE|2014-01-17|13.93|13.96|13.7|13.76|149100
482789|316|BDE|2014-01-16|13.97|14.1|13.84|13.98|95300
482790|316|BDE|2014-01-15|14.31|14.44|13.89|13.99|109800
482791|316|BDE|2014-01-14|14.12|14.48|13.9|14.32|135600
482792|316|BDE|2014-01-13|14.09|14.55|13.86|14.02|118700
482793|316|BDE|2014-01-10|13.66|14.19|13.25|14.08|100000
482794|316|BDE|2014-01-09|13.58|13.67|13.32|13.63|153900
482795|316|BDE|2014-01-08|13.65|13.68|13.36|13.5|89500
482796|316|BDE|2014-01-07|13.31|13.68|13.09|13.63|111300
482797|316|BDE|2014-01-06|13.33|13.43|13|13.16|119600
482798|316|BDE|2014-01-03|13.32|13.44|13.25|13.27|119200
482799|316|BDE|2014-01-02|13.36|13.48|13.17|13.32|156100
482800|316|BDE|2013-12-31|13.45|13.58|13.3|13.33|124200
482801|316|BDE|2013-12-30|13.1|13.97|13.1|13.38|71300
482802|316|BDE|2013-12-27|13.02|13.18|12.86|13.08|95200
482803|316|BDE|2013-12-26|12.89|13.1|12.89|12.96|120000
482804|316|BDE|2013-12-24|12.68|13|12.67|12.87|260500
482805|316|BDE|2013-12-23|12.95|12.99|12.57|12.71|216700
482806|316|BDE|2013-12-20|12.5|13.14|12.36|12.91|454700
482807|316|BDE|2013-12-19|12.75|12.76|12.53|12.57|53600
482808|316|BDE|2013-12-18|12.71|12.83|12.51|12.73|161900
482809|316|BDE|2013-12-17|12.59|12.76|12.43|12.73|48100
482810|316|BDE|2013-12-16|12.75|12.8|12.39|12.55|104300
482811|316|BDE|2013-12-13|12.75|12.84|12.5|12.67|40700
482812|316|BDE|2013-12-12|12.7|12.84|12.57|12.69|168000
482813|316|BDE|2013-12-11|12.8|12.96|12.55|12.65|100800
482814|316|BDE|2013-12-10|12.76|13.04|12.74|12.75|83000
482815|316|BDE|2013-12-09|12.84|12.85|12.62|12.78|121000
482816|316|BDE|2013-12-06|12.57|13.02|12.57|12.85|113600
482817|316|BDE|2013-12-05|12.4|12.53|12.2|12.45|134500
482818|316|BDE|2013-12-04|12.56|12.65|12.19|12.42|128200
482819|316|BDE|2013-12-03|13.08|13.15|12.53|12.64|142900
482820|316|BDE|2013-12-02|13.31|13.46|13.06|13.13|79200
346730|198|AROW|2014-01-17|25.27|25.29|25.13|25.21|15300
346731|198|AROW|2014-01-16|25.65|25.67|25.25|25.29|26800
346732|198|AROW|2014-01-15|25.92|26.04|25.57|25.65|14200
346733|198|AROW|2014-01-14|25.6|26.08|25.6|25.75|38200
346734|198|AROW|2014-01-13|25.91|26.26|25.69|25.79|26200
127459|5779|TNP|2014-01-09|6.62|6.95|6.45|6.52|1363400
127460|5779|TNP|2014-01-08|6.28|6.34|6.19|6.3|321700
127461|5779|TNP|2014-01-07|6.4|6.47|6.16|6.29|1045300
127462|5779|TNP|2014-01-06|6.23|6.42|5.99|6.28|955400
127463|5779|TNP|2014-01-03|5.98|6.04|5.91|5.94|181600
127464|5779|TNP|2014-01-02|5.95|6.01|5.8|5.95|170900
127465|5779|TNP|2013-12-31|5.97|6.07|5.97|6.01|206400
127466|5779|TNP|2013-12-30|6.1|6.1|5.96|6.02|360800
127467|5779|TNP|2013-12-27|6.09|6.19|6.04|6.1|297900
127468|5779|TNP|2013-12-26|6.08|6.15|5.97|6.06|202600
127469|5779|TNP|2013-12-24|5.9|6.17|5.86|6.11|272000
127470|5779|TNP|2013-12-23|5.87|6.04|5.79|5.91|598600
127471|5779|TNP|2013-12-20|5.72|5.93|5.61|5.75|926600
127472|5779|TNP|2013-12-19|5.3|5.72|5.28|5.7|339500
127473|5779|TNP|2013-12-18|5.52|5.54|5.26|5.34|198600
127474|5779|TNP|2013-12-17|5.49|5.57|5.43|5.5|155800
127475|5779|TNP|2013-12-16|5.49|5.63|5.48|5.52|314100
127476|5779|TNP|2013-12-13|5.4|5.48|5.32|5.44|194300
127477|5779|TNP|2013-12-12|5.09|5.44|5.07|5.42|407800
127478|5779|TNP|2013-12-11|5.07|5.17|5|5.07|171500
127479|5779|TNP|2013-12-10|5.01|5.09|4.98|5.03|159300
127480|5779|TNP|2013-12-09|5.2|5.25|5.08|5.12|145300
127481|5779|TNP|2013-12-06|5.33|5.34|5.05|5.15|312500
127482|5779|TNP|2013-12-05|5.13|5.3|5.09|5.25|404400
127483|5779|TNP|2013-12-04|4.97|5.19|4.93|5.12|228500
127484|5779|TNP|2013-12-03|4.97|5.05|4.94|4.99|120900
127485|5779|TNP|2013-12-02|5.05|5.1|4.91|4.97|205900
171311|34|ACPW|2014-01-17|3.56|3.6|3.53|3.55|21700
171312|34|ACPW|2014-01-16|3.55|3.6|3.48|3.6|42500
171313|34|ACPW|2014-01-15|3.5|3.61|3.46|3.55|71000
171314|34|ACPW|2014-01-14|3.5|3.55|3.46|3.49|77800
171315|34|ACPW|2014-01-13|3.55|3.62|3.46|3.47|108600
171316|34|ACPW|2014-01-10|3.57|3.58|3.51|3.53|35600
171317|34|ACPW|2014-01-09|3.51|3.62|3.51|3.57|40000
171318|34|ACPW|2014-01-08|3.63|3.77|3.53|3.53|153000
171319|34|ACPW|2014-01-07|3.46|3.72|3.42|3.67|274600
171320|34|ACPW|2014-01-06|3.3|3.44|3.29|3.43|92700
171321|34|ACPW|2014-01-03|3.28|3.29|3.22|3.26|45300
171322|34|ACPW|2014-01-02|3.39|3.39|3.16|3.3|116900
171323|34|ACPW|2013-12-31|3.31|3.38|3.31|3.37|57300
171324|34|ACPW|2013-12-30|3.42|3.43|3.3|3.3|223200
171325|34|ACPW|2013-12-27|3.16|3.38|3.16|3.38|109400
171326|34|ACPW|2013-12-26|3.05|3.2|3.04|3.14|151300
171327|34|ACPW|2013-12-24|3.04|3.09|2.98|3.05|75500
171328|34|ACPW|2013-12-23|3|3.04|2.97|3.02|120600
171329|34|ACPW|2013-12-20|3.04|3.05|2.91|3.01|121500
171330|34|ACPW|2013-12-19|2.97|3.05|2.93|3.02|36200
171331|34|ACPW|2013-12-18|2.99|3.02|2.91|2.98|51900
171332|34|ACPW|2013-12-17|2.93|3.09|2.93|2.99|214500
171333|34|ACPW|2013-12-16|2.89|3|2.89|2.94|76000
171334|34|ACPW|2013-12-13|2.87|2.92|2.87|2.88|25500
171335|34|ACPW|2013-12-12|2.9|2.91|2.85|2.89|58100
171336|34|ACPW|2013-12-11|2.9|2.9|2.85|2.89|80300
171337|34|ACPW|2013-12-10|2.94|2.96|2.88|2.9|81200
171338|34|ACPW|2013-12-09|3|3|2.91|2.94|148700
171339|34|ACPW|2013-12-06|2.97|3|2.88|2.96|202600
171340|34|ACPW|2013-12-05|2.89|3|2.87|2.9|186700
171341|34|ACPW|2013-12-04|2.86|2.92|2.82|2.86|133600
171342|34|ACPW|2013-12-03|2.88|2.91|2.88|2.88|67900
171343|34|ACPW|2013-12-02|2.83|2.89|2.81|2.88|194300
273171|132|AMRB|2014-01-17|9.6|10.03|9.6|9.79|5100
273172|132|AMRB|2014-01-16|9.69|9.99|9.69|9.99|7100
273173|132|AMRB|2014-01-15|9.74|9.88|9.68|9.68|2500
273174|132|AMRB|2014-01-14|10.02|10.02|9.68|9.68|1100
273175|132|AMRB|2014-01-13|9.44|9.96|9.44|9.63|16700
273176|132|AMRB|2014-01-10|9.5|9.5|9.5|9.5|1000
273177|132|AMRB|2014-01-09|10.19|10.2|9.66|10.02|2400
273178|132|AMRB|2014-01-08|10.24|10.24|9.99|9.99|1800
273179|132|AMRB|2014-01-07|10.01|10.13|9.95|9.99|12500
273180|132|AMRB|2014-01-06|9.81|10.29|9.81|9.99|17400
273181|132|AMRB|2014-01-03|9.73|9.73|9.46|9.66|6600
273182|132|AMRB|2014-01-02|9.45|9.73|9.45|9.64|20700
273183|132|AMRB|2013-12-31|9.36|9.45|9.26|9.45|4200
273184|132|AMRB|2013-12-30|9.2|9.38|9.17|9.3|355000
273185|132|AMRB|2013-12-27|9.16|9.2|9.16|9.17|4900
273186|132|AMRB|2013-12-26|9.26|9.3|9.16|9.2|9900
273187|132|AMRB|2013-12-24|9|9.3|9|9.3|7400
273188|132|AMRB|2013-12-23|9.12|9.2|9.01|9.2|6200
346735|198|AROW|2014-01-10|25.92|26.39|25.76|26.07|30000
346736|198|AROW|2014-01-09|26.35|26.45|25.91|25.94|29800
346737|198|AROW|2014-01-08|26.44|26.51|26.08|26.27|27000
346738|198|AROW|2014-01-07|26.45|26.78|26.36|26.52|42700
346739|198|AROW|2014-01-06|26.75|26.91|26.37|26.45|27600
346740|198|AROW|2014-01-03|26.69|26.9|26.58|26.84|15300
346741|198|AROW|2014-01-02|26.58|26.68|26.3|26.68|27500
346742|198|AROW|2013-12-31|26.47|26.6|26.3|26.56|18500
346743|198|AROW|2013-12-30|26.58|26.85|26.21|26.48|38700
346744|198|AROW|2013-12-27|27.16|27.16|26.5|26.69|9000
346745|198|AROW|2013-12-26|26.89|27.21|26.69|27.04|28100
346746|198|AROW|2013-12-24|26.42|27.2|26.35|26.72|17900
346747|198|AROW|2013-12-23|26.14|26.74|25.98|26.48|39400
346748|198|AROW|2013-12-20|26.75|27.42|25.96|25.96|402700
346749|198|AROW|2013-12-19|26.11|26.8|25.88|26.69|46700
346750|198|AROW|2013-12-18|25.78|26.06|25.59|26.02|55500
346751|198|AROW|2013-12-17|26.14|26.23|25.5|25.68|70000
346752|198|AROW|2013-12-16|26.8|26.8|25.82|26.24|121900
346753|198|AROW|2013-12-13|27|27.21|26.61|26.79|21200
346754|198|AROW|2013-12-12|26.29|26.99|26.26|26.87|35500
346755|198|AROW|2013-12-11|26.88|26.88|26.16|26.43|22700
346756|198|AROW|2013-12-10|27.22|27.22|26.81|26.83|15600
346757|198|AROW|2013-12-09|27.19|27.22|26.7|27.17|8600
346758|198|AROW|2013-12-06|26.79|27.2|26.75|27.13|14700
346759|198|AROW|2013-12-05|26.47|26.79|26.43|26.63|5500
346760|198|AROW|2013-12-04|26.53|27.17|26.47|26.75|25100
346761|198|AROW|2013-12-03|26.88|27.46|26.51|26.66|13900
346762|198|AROW|2013-12-02|27.82|27.82|26.75|26.98|17900
499094|332|BNCN|2014-01-17|17.07|17.19|16.91|17.14|75700
499095|332|BNCN|2014-01-16|17.04|17.1|16.95|17.04|46300
499096|332|BNCN|2014-01-15|16.88|17.2|16.68|17.08|68300
499097|332|BNCN|2014-01-14|16.76|16.89|16.64|16.84|13100
499098|332|BNCN|2014-01-13|17.02|17.02|16.57|16.73|46000
499099|332|BNCN|2014-01-10|17.37|17.46|16.87|17.08|35100
499100|332|BNCN|2014-01-09|17.53|17.53|17.26|17.36|60500
499101|332|BNCN|2014-01-08|17.28|17.45|17.25|17.44|55400
499102|332|BNCN|2014-01-07|17.17|17.57|17.14|17.31|77200
499103|332|BNCN|2014-01-06|17.09|17.27|16.76|17|83100
499104|332|BNCN|2014-01-03|16.88|17.12|16.8|16.99|59100
499105|332|BNCN|2014-01-02|17.02|17.31|16.76|16.91|54500
499106|332|BNCN|2013-12-31|17.22|17.33|17|17.14|88400
499107|332|BNCN|2013-12-30|17|17.34|16.91|17.28|55400
499108|332|BNCN|2013-12-27|17.23|17.31|16.77|17.05|51700
499109|332|BNCN|2013-12-26|16.6|17.29|16.5|17.24|68400
499110|332|BNCN|2013-12-24|16.5|16.91|16.5|16.89|36900
499111|332|BNCN|2013-12-23|16.06|16.69|16.06|16.53|70200
499112|332|BNCN|2013-12-20|15.91|16.09|15.76|15.95|337300
499113|332|BNCN|2013-12-19|15.7|16.12|15.64|15.82|180300
499114|332|BNCN|2013-12-18|15.62|16.8|15.24|15.51|107100
499115|332|BNCN|2013-12-17|16.8|16.86|15.43|15.46|56900
499116|332|BNCN|2013-12-16|16.46|17.04|16.34|16.86|75100
499117|332|BNCN|2013-12-13|15.3|16.41|15.3|16.3|72400
499118|332|BNCN|2013-12-12|14.49|15.35|14.25|15.21|66100
499119|332|BNCN|2013-12-11|14.54|14.84|14.33|14.44|37600
499120|332|BNCN|2013-12-10|14.76|15.04|14.39|14.56|29700
499121|332|BNCN|2013-12-09|14.37|15.1|14.17|14.84|42000
499122|332|BNCN|2013-12-06|14.41|15.8|14.14|14.41|35000
499123|332|BNCN|2013-12-05|14.41|14.84|14.13|14.21|15100
499124|332|BNCN|2013-12-04|14.18|14.54|14.02|14.36|49100
499125|332|BNCN|2013-12-03|14.55|14.6|14.21|14.26|27600
499126|332|BNCN|2013-12-02|15.22|15.5|14.57|14.6|24300
325388|177|AQUUU|2014-01-17|10.56|11.39|10.3|10.42|23000
325389|177|AQUUU|2014-01-16|10.42|10.75|10.31|10.31|55200
325390|177|AQUUU|2014-01-15|10.57|10.58|10.28|10.43|198600
325391|177|AQUUU|2014-01-14|10.4|10.63|10.26|10.26|22800
325392|177|AQUUU|2014-01-13|10.42|10.78|10.31|10.6|37700
325393|177|AQUUU|2014-01-10|10.43|10.6|10.3|10.3|13500
325394|177|AQUUU|2014-01-09|10.26|10.26|10.26|10.26|0
325395|177|AQUUU|2014-01-08|10.26|10.26|10.26|10.26|0
325396|177|AQUUU|2014-01-07|10.26|10.26|10.26|10.26|0
325397|177|AQUUU|2014-01-06|10.26|10.26|10.26|10.26|100
325398|177|AQUUU|2014-01-03|10.27|10.27|10.27|10.27|200
325399|177|AQUUU|2014-01-02|10.26|10.26|10.26|10.26|0
325400|177|AQUUU|2013-12-31|10.26|10.26|10.26|10.26|0
325401|177|AQUUU|2013-12-30|10.26|10.26|10.26|10.26|0
325402|177|AQUUU|2013-12-27|10.26|10.26|10.26|10.26|0
325403|177|AQUUU|2013-12-26|10.26|10.26|10.26|10.26|0
325404|177|AQUUU|2013-12-24|10.26|10.26|10.26|10.26|0
273164|131|ARCPP|2014-01-17|21.56|21.8|21.46|21.6|743800
273165|131|ARCPP|2014-01-16|21.01|22|21.01|21.72|859700
273166|131|ARCPP|2014-01-15|20.5|21.9|20.5|21.19|818300
273167|131|ARCPP|2014-01-14|20.42|20.68|20.4|20.56|908200
273168|131|ARCPP|2014-01-13|20.32|20.57|20.32|20.42|898600
273169|131|ARCPP|2014-01-10|20.26|20.69|20.26|20.39|915500
273170|131|ARCPP|2014-01-09|20.35|20.5|20.25|20.34|1143000
244510|100|AMRN|2014-01-17|2.29|2.3|2.22|2.27|3303400
244511|100|AMRN|2014-01-16|2.21|2.35|2.16|2.26|10543700
244512|100|AMRN|2014-01-15|2.19|2.75|2.15|2.4|30422200
244513|100|AMRN|2014-01-14|2.21|2.28|2.05|2.07|6952900
244514|100|AMRN|2014-01-13|2.25|2.37|2.11|2.16|10043500
244515|100|AMRN|2014-01-10|2.17|2.28|2.11|2.23|7030400
244516|100|AMRN|2014-01-09|2.18|2.48|2.1|2.14|25157900
244517|100|AMRN|2014-01-08|2.01|2.09|2|2.04|3605600
244518|100|AMRN|2014-01-07|2.05|2.08|2|2|2955700
244519|100|AMRN|2014-01-06|2.04|2.12|2.02|2.02|4485100
244520|100|AMRN|2014-01-03|1.99|2.04|1.95|1.99|4443800
244521|100|AMRN|2014-01-02|1.98|1.99|1.88|1.96|3700600
244522|100|AMRN|2013-12-31|1.93|2.03|1.9|1.97|6530000
244523|100|AMRN|2013-12-30|1.83|1.97|1.82|1.94|6424700
244524|100|AMRN|2013-12-27|1.88|1.9|1.8|1.82|3430000
244525|100|AMRN|2013-12-26|1.89|1.92|1.84|1.87|4268200
244526|100|AMRN|2013-12-24|1.92|1.95|1.87|1.9|3138000
244527|100|AMRN|2013-12-23|2.1|2.14|1.9|1.92|9829300
244528|100|AMRN|2013-12-20|1.95|2.19|1.84|2|26808500
244529|100|AMRN|2013-12-19|1.63|1.68|1.59|1.59|4763200
244530|100|AMRN|2013-12-18|1.61|1.64|1.6|1.6|2622200
244531|100|AMRN|2013-12-17|1.65|1.68|1.6|1.61|3174600
244532|100|AMRN|2013-12-16|1.72|1.75|1.64|1.65|3166500
244533|100|AMRN|2013-12-13|1.69|1.79|1.63|1.73|2500500
244534|100|AMRN|2013-12-12|1.75|1.75|1.59|1.67|4027100
244535|100|AMRN|2013-12-11|1.77|1.77|1.7|1.7|3451200
244536|100|AMRN|2013-12-10|1.75|1.84|1.71|1.77|3036700
244537|100|AMRN|2013-12-09|1.8|1.81|1.71|1.73|2161100
244538|100|AMRN|2013-12-06|1.81|1.83|1.72|1.77|4440300
244539|100|AMRN|2013-12-05|1.94|1.96|1.8|1.81|4158200
244540|100|AMRN|2013-12-04|1.97|2.07|1.92|1.94|6460400
244541|100|AMRN|2013-12-03|1.87|1.99|1.83|1.95|8109300
244542|100|AMRN|2013-12-02|1.89|1.97|1.81|1.84|4900800
533618|363|BMTC|2014-01-17|29.66|30.17|29.66|29.8|29300
533619|363|BMTC|2014-01-16|30.03|30.19|29.02|29.61|13900
533620|363|BMTC|2014-01-15|29.51|30.44|29.5|29.97|17000
533621|363|BMTC|2014-01-14|28.86|29.56|28.78|29.5|11300
533622|363|BMTC|2014-01-13|28.65|29.06|28.5|28.81|32900
533623|363|BMTC|2014-01-10|29.13|29.13|28.5|28.77|23200
533624|363|BMTC|2014-01-09|29.44|29.78|28.85|29.09|16900
533625|363|BMTC|2014-01-08|29.72|29.96|28.95|29.25|22100
533626|363|BMTC|2014-01-07|29.58|30.09|29.46|29.83|18400
533627|363|BMTC|2014-01-06|29.45|30.01|29.31|29.57|21000
533628|363|BMTC|2014-01-03|29.51|29.88|29.22|29.41|10300
533629|363|BMTC|2014-01-02|30|30|27.29|29.5|27600
533630|363|BMTC|2013-12-31|30.06|30.41|29.73|30.18|19500
533631|363|BMTC|2013-12-30|30.07|30.07|29.86|29.98|5000
533632|363|BMTC|2013-12-27|30.07|30.09|29.7|30.06|18900
533633|363|BMTC|2013-12-26|30.07|30.07|29.93|30.01|13400
533634|363|BMTC|2013-12-24|30.17|30.17|29.68|30.06|11300
533635|363|BMTC|2013-12-23|30.15|30.37|29.88|30.05|45300
533636|363|BMTC|2013-12-20|29.47|30.64|29.47|30.64|91600
533637|363|BMTC|2013-12-19|29.61|29.69|29.03|29.32|22000
533638|363|BMTC|2013-12-18|29.44|29.73|29.07|29.64|25100
533639|363|BMTC|2013-12-17|29.58|29.58|28.93|29.42|19500
533640|363|BMTC|2013-12-16|29.54|29.71|29.15|29.5|16900
533641|363|BMTC|2013-12-13|29.01|29.77|28.85|29.5|22000
533642|363|BMTC|2013-12-12|28.58|29.07|28.43|28.96|11100
533643|363|BMTC|2013-12-11|28.75|28.9|28.5|28.62|19100
533644|363|BMTC|2013-12-10|29.26|29.45|28.31|28.82|40300
533645|363|BMTC|2013-12-09|29.96|30|28.97|29.24|17600
533646|363|BMTC|2013-12-06|29.99|30.29|29.67|29.9|24900
533647|363|BMTC|2013-12-05|29.01|29.85|28.78|29.64|27500
533648|363|BMTC|2013-12-04|29.03|29.2|28.55|28.92|26300
533649|363|BMTC|2013-12-03|29.37|29.61|28.99|29.1|21700
533650|363|BMTC|2013-12-02|30.3|30.3|29.24|29.32|22000
18853|866|EXPD|2014-01-17|43.79|44.05|43.64|43.77|1403400
18854|866|EXPD|2014-01-16|43.93|44.03|43.53|44|889600
18855|866|EXPD|2014-01-15|43.8|44.16|43.45|43.94|1272500
18856|866|EXPD|2014-01-14|43.4|43.98|43.03|43.79|1919200
18857|866|EXPD|2014-01-13|44.19|45.69|43.98|44.22|2833500
273189|132|AMRB|2013-12-20|9.09|9.3|9.01|9.2|58800
273190|132|AMRB|2013-12-19|9.15|9.25|9.08|9.19|12800
273191|132|AMRB|2013-12-18|9.29|9.44|9.06|9.38|26400
273192|132|AMRB|2013-12-17|9.38|9.44|9.13|9.39|21100
273193|132|AMRB|2013-12-16|9.27|9.58|9.2|9.52|15100
273194|132|AMRB|2013-12-13|9.43|9.55|9.3|9.3|1500
273195|132|AMRB|2013-12-12|9.37|9.54|9.32|9.46|60900
273196|132|AMRB|2013-12-11|9.3|9.5|9.3|9.3|4900
273197|132|AMRB|2013-12-10|9.3|9.5|9.17|9.17|9200
273198|132|AMRB|2013-12-09|9.19|9.53|9.16|9.16|8200
273199|132|AMRB|2013-12-06|9.27|9.28|9.06|9.07|6100
273200|132|AMRB|2013-12-05|9.35|9.35|9.32|9.32|900
273201|132|AMRB|2013-12-04|9.39|9.51|9.32|9.32|1800
273202|132|AMRB|2013-12-03|9.3|9.46|9.19|9.32|69700
273203|132|AMRB|2013-12-02|9.2|9.53|9.15|9.15|9100
21465|997|FREE|2014-01-17|2.15|2.21|2.01|2.07|2611900
21466|997|FREE|2014-01-16|2.25|2.26|2.08|2.11|5445400
21467|997|FREE|2014-01-15|1.76|2.3|1.76|2.3|9768800
21468|997|FREE|2014-01-14|1.73|1.83|1.71|1.75|1380400
21469|997|FREE|2014-01-13|1.68|1.87|1.65|1.74|2758500
21470|997|FREE|2014-01-10|1.8|1.8|1.66|1.72|3103600
21471|997|FREE|2014-01-09|2.02|2.06|1.8|1.82|6196800
21472|997|FREE|2014-01-08|2.2|2.2|2.03|2.08|3399600
21473|997|FREE|2014-01-07|2.15|2.27|2.07|2.15|3859700
21474|997|FREE|2014-01-06|2.3|2.3|2.09|2.12|3282100
21475|997|FREE|2014-01-03|2.4|2.44|2.18|2.28|3078000
21476|997|FREE|2014-01-02|2.34|2.37|2.15|2.31|3656300
21477|997|FREE|2013-12-31|2.29|2.53|2.29|2.38|6693400
21478|997|FREE|2013-12-30|2.53|2.57|2.11|2.18|5252600
21479|997|FREE|2013-12-27|2.74|3.1|2.4|2.53|24898900
21480|997|FREE|2013-12-26|1.52|2.4|1.52|2.38|16411000
21481|997|FREE|2013-12-24|1.42|1.54|1.36|1.51|3031400
21482|997|FREE|2013-12-23|1.25|1.42|1.2|1.41|1846000
21483|997|FREE|2013-12-20|1.24|1.28|1.19|1.25|1397800
21484|997|FREE|2013-12-19|1.14|1.24|1.12|1.21|919800
21485|997|FREE|2013-12-18|1.23|1.24|1.13|1.17|649400
21486|997|FREE|2013-12-17|1.21|1.29|1.18|1.24|901900
21487|997|FREE|2013-12-16|1.32|1.42|1.17|1.2|3284400
21488|997|FREE|2013-12-13|1.07|1.35|1|1.33|4001900
21489|997|FREE|2013-12-12|1.13|1.13|1.05|1.09|494600
21490|997|FREE|2013-12-11|1.16|1.22|1.12|1.13|1218600
21491|997|FREE|2013-12-10|1.17|1.17|1.05|1.08|1353600
21492|997|FREE|2013-12-09|1.16|1.24|1.16|1.17|572300
21493|997|FREE|2013-12-06|1.3|1.33|1.16|1.2|1482800
21494|997|FREE|2013-12-05|1.29|1.35|1.2|1.29|3106100
21495|997|FREE|2013-12-04|1.35|1.37|1.11|1.18|3355000
21496|997|FREE|2013-12-03|1.42|1.56|1.35|1.37|1527300
21497|997|FREE|2013-12-02|1.65|1.66|1.42|1.46|2187200
209997|71|AMRI|2014-01-17|10.68|10.9|10.53|10.88|199100
209998|71|AMRI|2014-01-16|10.8|10.88|10.57|10.71|146500
209999|71|AMRI|2014-01-15|10.73|10.91|10.73|10.84|136300
210000|71|AMRI|2014-01-14|10.73|10.85|10.66|10.74|245200
210001|71|AMRI|2014-01-13|10.95|10.98|10.64|10.69|288100
210002|71|AMRI|2014-01-10|10.61|10.97|10.51|10.96|239600
210003|71|AMRI|2014-01-09|10.57|10.67|10.42|10.6|238300
210004|71|AMRI|2014-01-08|10.22|10.57|10.19|10.54|396200
210005|71|AMRI|2014-01-07|10.19|10.43|10.15|10.24|439900
210006|71|AMRI|2014-01-06|10.26|10.35|10.15|10.17|290400
210007|71|AMRI|2014-01-03|10.23|10.39|10.16|10.23|312900
210008|71|AMRI|2014-01-02|10.06|10.27|10.01|10.16|176000
210009|71|AMRI|2013-12-31|10.14|10.19|9.94|10.08|731400
210010|71|AMRI|2013-12-30|10.12|10.37|10.07|10.22|147000
210011|71|AMRI|2013-12-27|10.35|10.41|10.08|10.15|162200
210012|71|AMRI|2013-12-26|10.31|10.38|10.02|10.31|452600
210013|71|AMRI|2013-12-24|10.29|10.36|10.09|10.26|241500
210014|71|AMRI|2013-12-23|9.98|10.36|9.71|10.31|445100
210015|71|AMRI|2013-12-20|10.18|10.37|9.81|9.88|569100
210016|71|AMRI|2013-12-19|10.15|10.36|10.12|10.15|311900
210017|71|AMRI|2013-12-18|9.88|10.2|9.81|10.17|449700
210018|71|AMRI|2013-12-17|10.26|10.42|9.82|9.89|630800
210019|71|AMRI|2013-12-16|10.24|10.58|10.02|10.25|337600
210020|71|AMRI|2013-12-13|10.18|10.3|10.13|10.22|222600
210021|71|AMRI|2013-12-12|10.05|10.29|10|10.15|246300
210022|71|AMRI|2013-12-11|10.24|10.59|10.03|10.09|686200
210023|71|AMRI|2013-12-10|10.33|10.73|10.29|10.61|532000
210024|71|AMRI|2013-12-09|10.5|10.73|10.18|10.33|361500
210025|71|AMRI|2013-12-06|10.81|10.84|10.31|10.54|394000
210026|71|AMRI|2013-12-05|10.83|11.02|10.64|10.71|563900
298328|153|ALOG|2013-12-12|85.5|86.03|84.95|85.48|57500
298329|153|ALOG|2013-12-11|85.93|87.1|84.94|85.35|95000
298330|153|ALOG|2013-12-10|83.72|86.95|82.36|86.33|336100
298331|153|ALOG|2013-12-09|89.7|93.49|88.53|92.65|61000
298332|153|ALOG|2013-12-06|92.13|92.52|91.87|92.04|54900
298333|153|ALOG|2013-12-05|91.22|92.15|90.45|91.69|53800
298334|153|ALOG|2013-12-04|91.7|92.5|90.9|91.49|53300
298335|153|ALOG|2013-12-03|93.47|94.36|91.77|92.26|35400
298336|153|ALOG|2013-12-02|96.37|96.38|93.57|93.9|43400
13088|724|DCIX|2014-01-17|4.15|4.15|4.05|4.09|161100
13089|724|DCIX|2014-01-16|4.01|4.14|4.01|4.12|318400
13090|724|DCIX|2014-01-15|3.93|4.04|3.92|3.99|191100
13091|724|DCIX|2014-01-14|3.94|3.94|3.86|3.9|126200
13092|724|DCIX|2014-01-13|3.96|3.98|3.86|3.9|191700
13093|724|DCIX|2014-01-10|3.97|4.01|3.89|3.98|203000
13094|724|DCIX|2014-01-09|3.97|4|3.93|3.94|227800
13095|724|DCIX|2014-01-08|4|4.15|3.96|3.99|195500
13096|724|DCIX|2014-01-07|4.13|4.14|4.01|4.03|314000
13097|724|DCIX|2014-01-06|4.06|4.14|4.01|4.1|276900
13098|724|DCIX|2014-01-03|3.99|4.05|3.9|4.03|344200
13099|724|DCIX|2014-01-02|4.01|4.09|3.81|4.04|471600
13100|724|DCIX|2013-12-31|4.07|4.11|4|4.05|418700
13101|724|DCIX|2013-12-30|4.11|4.15|4.05|4.09|325100
13102|724|DCIX|2013-12-27|4.07|4.19|4.05|4.11|692000
13103|724|DCIX|2013-12-26|3.94|4.1|3.9|4.03|535100
13104|724|DCIX|2013-12-24|3.85|3.98|3.8|3.96|242000
13105|724|DCIX|2013-12-23|3.77|3.89|3.74|3.86|563000
13106|724|DCIX|2013-12-20|3.75|3.8|3.7|3.73|347800
13107|724|DCIX|2013-12-19|3.65|3.77|3.63|3.71|186000
13108|724|DCIX|2013-12-18|3.79|3.8|3.63|3.66|346400
13109|724|DCIX|2013-12-17|3.6|3.74|3.57|3.69|426200
13110|724|DCIX|2013-12-16|3.51|3.59|3.47|3.57|390300
13111|724|DCIX|2013-12-13|3.59|3.63|3.51|3.51|303500
13112|724|DCIX|2013-12-12|3.57|3.64|3.53|3.56|171500
13113|724|DCIX|2013-12-11|3.59|3.65|3.59|3.59|139900
13114|724|DCIX|2013-12-10|3.6|3.63|3.57|3.61|236600
13115|724|DCIX|2013-12-09|3.7|3.7|3.57|3.62|408700
13116|724|DCIX|2013-12-06|3.68|3.74|3.67|3.67|139800
13117|724|DCIX|2013-12-05|3.72|3.78|3.66|3.67|209900
13118|724|DCIX|2013-12-04|3.66|3.72|3.66|3.72|234500
13119|724|DCIX|2013-12-03|3.8|3.86|3.66|3.68|309500
13120|724|DCIX|2013-12-02|3.86|3.92|3.69|3.82|567000
472047|307|BRLI|2014-01-17|25.01|25.25|24.86|25.08|277800
472048|307|BRLI|2014-01-16|24.57|25.28|24.47|25.1|230900
472049|307|BRLI|2014-01-15|24.69|24.83|24.34|24.57|210600
472050|307|BRLI|2014-01-14|24.57|24.88|24.41|24.57|260500
472051|307|BRLI|2014-01-13|24.94|24.99|24.34|24.5|301000
472052|307|BRLI|2014-01-10|24.84|25.18|24.75|24.88|217000
472053|307|BRLI|2014-01-09|25|25.2|24.6|25|267300
472054|307|BRLI|2014-01-08|25|25.14|24.59|24.84|334000
472055|307|BRLI|2014-01-07|24.46|25.27|24.41|25.02|372500
472056|307|BRLI|2014-01-06|24.66|24.73|24.13|24.39|292500
472057|307|BRLI|2014-01-03|24.85|25.1|24.44|24.76|269600
472058|307|BRLI|2014-01-02|25.47|25.61|24.64|24.88|700800
472059|307|BRLI|2013-12-31|25.7|25.94|25.36|25.54|282300
472060|307|BRLI|2013-12-30|25.55|25.97|25.44|25.64|359600
472061|307|BRLI|2013-12-27|25.65|25.79|25.32|25.5|277600
472062|307|BRLI|2013-12-26|25.76|25.98|25.61|25.74|193100
472063|307|BRLI|2013-12-24|25.58|25.97|25.53|25.78|221900
472064|307|BRLI|2013-12-23|25.75|25.98|25.12|25.75|417600
472065|307|BRLI|2013-12-20|25.2|25.69|25|25.38|1383500
472066|307|BRLI|2013-12-19|27.01|27.42|24.7|25.17|1405300
472067|307|BRLI|2013-12-18|27.17|27.22|26.55|26.95|539900
472068|307|BRLI|2013-12-17|26.8|27.36|26.79|27.18|619200
472069|307|BRLI|2013-12-16|27|27.15|26.68|27.03|284000
472070|307|BRLI|2013-12-13|26.57|26.86|26.23|26.83|223000
472071|307|BRLI|2013-12-12|26.94|27.04|26.12|26.6|428900
472072|307|BRLI|2013-12-11|27.6|27.89|26.94|26.97|432100
472073|307|BRLI|2013-12-10|28.21|28.38|27.65|27.79|368200
472074|307|BRLI|2013-12-09|28.57|28.7|28.09|28.31|175000
472075|307|BRLI|2013-12-06|28.59|29.1|28.32|28.51|214300
472076|307|BRLI|2013-12-05|28.16|28.74|27.79|28.32|301000
472077|307|BRLI|2013-12-04|28.85|29.14|28.4|28.53|465200
472078|307|BRLI|2013-12-03|29.33|29.4|28.51|29.16|505400
472079|307|BRLI|2013-12-02|29.2|29.45|28.7|29.28|502200
322556|174|AREX|2014-01-17|19.38|19.51|19.17|19.23|556900
322557|174|AREX|2014-01-16|19.03|19.7|19.03|19.41|797600
322558|174|AREX|2014-01-15|18.78|19.13|18.77|19.01|643900
18858|866|EXPD|2014-01-10|43.13|43.82|42.86|43.61|1093000
18859|866|EXPD|2014-01-09|43.21|43.21|42.41|43.01|981300
18860|866|EXPD|2014-01-08|43.24|43.29|42.82|42.99|882400
18861|866|EXPD|2014-01-07|43|43.57|42.96|43.28|1065600
18862|866|EXPD|2014-01-06|43.47|43.64|42.81|42.82|1004500
18863|866|EXPD|2014-01-03|43.39|43.65|43.12|43.25|753200
18864|866|EXPD|2014-01-02|44.31|44.48|43.34|43.49|782900
18865|866|EXPD|2013-12-31|44.37|44.48|44.03|44.25|561900
18866|866|EXPD|2013-12-30|44.16|44.26|44.03|44.15|427300
18867|866|EXPD|2013-12-27|43.7|44.2|43.57|44.16|817300
18868|866|EXPD|2013-12-26|43.55|43.71|43.42|43.63|478600
18869|866|EXPD|2013-12-24|43.72|43.85|43.35|43.47|303300
18870|866|EXPD|2013-12-23|43.02|43.87|43.02|43.58|915900
18871|866|EXPD|2013-12-20|43.07|43.58|42.86|43.55|1660200
18872|866|EXPD|2013-12-19|43.03|43.2|42.81|42.96|899700
18873|866|EXPD|2013-12-18|42.65|43.11|42.28|43.1|873300
18874|866|EXPD|2013-12-17|42.69|42.8|42.29|42.7|1175000
18875|866|EXPD|2013-12-16|43.16|43.4|42.78|42.8|793700
18876|866|EXPD|2013-12-13|42.78|43.12|42.59|43.02|919500
18877|866|EXPD|2013-12-12|42.49|42.82|42.41|42.63|930400
18878|866|EXPD|2013-12-11|42.74|42.85|42.32|42.5|1899100
18879|866|EXPD|2013-12-10|43.29|43.48|42.64|42.81|1198600
18880|866|EXPD|2013-12-09|43.52|43.69|43.37|43.41|855500
18881|866|EXPD|2013-12-06|43.82|43.82|43.37|43.44|929800
18882|866|EXPD|2013-12-05|43.21|43.52|43.05|43.18|1282700
18883|866|EXPD|2013-12-04|42.97|43.57|42.88|43.31|1003900
18884|866|EXPD|2013-12-03|43.26|43.4|42.97|43.27|803300
18885|866|EXPD|2013-12-02|43.91|43.91|43.31|43.43|993300
77398|3323|CNI|2014-01-17|53.37|53.68|53.13|53.32|751100
77399|3323|CNI|2014-01-16|54.23|54.41|53.1|53.67|1041700
77400|3323|CNI|2014-01-15|53.48|54.6|53.36|54.57|1386400
77401|3323|CNI|2014-01-14|54.17|54.33|53.19|53.33|1309500
77402|3323|CNI|2014-01-13|54.58|54.77|54.06|54.18|822700
77403|3323|CNI|2014-01-10|54.04|54.56|53.73|54.48|1100200
77404|3323|CNI|2014-01-09|54.09|54.24|53.33|53.99|1574400
77405|3323|CNI|2014-01-08|55.04|55.15|53.74|54.25|1100600
77406|3323|CNI|2014-01-07|55.56|55.76|55.3|55.3|856600
77407|3323|CNI|2014-01-06|56.43|56.49|55.56|55.62|842900
77408|3323|CNI|2014-01-03|56.74|56.9|56.33|56.5|412700
77409|3323|CNI|2014-01-02|56.99|57.09|56.39|56.42|638800
77410|3323|CNI|2013-12-31|56.82|57.32|56.79|57.02|342400
77411|3323|CNI|2013-12-30|56.63|56.86|56.3|56.72|518000
77412|3323|CNI|2013-12-27|57.14|57.25|56.55|56.65|459200
77413|3323|CNI|2013-12-26|56.99|57.23|56.88|57.11|244000
77414|3323|CNI|2013-12-24|57.01|57.22|56.61|56.82|470800
77415|3323|CNI|2013-12-23|57.04|57.07|56.45|56.82|648800
77416|3323|CNI|2013-12-20|56.45|57.02|56.23|56.32|1007000
77417|3323|CNI|2013-12-19|55.63|56.45|55.59|56.41|624000
77418|3323|CNI|2013-12-18|54.91|55.73|54.64|55.67|633900
77419|3323|CNI|2013-12-17|55.52|55.52|54.55|54.83|659400
77420|3323|CNI|2013-12-16|54.92|55.47|54.84|55.18|666200
77421|3323|CNI|2013-12-13|55.07|55.1|54.18|54.74|1011600
77422|3323|CNI|2013-12-12|54.34|55.05|53.75|54.87|807300
77423|3323|CNI|2013-12-11|56.24|56.24|54.33|54.49|1167500
77424|3323|CNI|2013-12-10|56.16|56.37|55.91|56.1|647800
77425|3323|CNI|2013-12-09|56.57|56.96|56.13|56.29|513400
77426|3323|CNI|2013-12-06|56.08|56.73|55.69|56.51|499300
77427|3323|CNI|2013-12-05|55.64|56.51|55.25|55.83|648400
77428|3323|CNI|2013-12-04|56.65|56.77|55.45|55.64|901600
77429|3323|CNI|2013-12-03|57.79|58.4|56.34|56.76|880700
77430|3323|CNI|2013-12-02|56.92|57.84|56.3|57.77|780500
497316|330|BKEPP|2014-01-17|9.26|9.4|9.26|9.36|1000
497317|330|BKEPP|2014-01-16|9.49|9.68|9.4|9.65|6400
497318|330|BKEPP|2014-01-15|9.36|9.36|9.35|9.35|500
497319|330|BKEPP|2014-01-14|9.35|9.35|9.34|9.35|5400
497320|330|BKEPP|2014-01-13|9.26|9.48|9.1|9.34|24900
497321|330|BKEPP|2014-01-10|9.48|9.48|9.48|9.48|0
497322|330|BKEPP|2014-01-09|9.47|9.48|9.45|9.48|9600
497323|330|BKEPP|2014-01-08|9.45|9.47|9.45|9.47|5500
497324|330|BKEPP|2014-01-07|9.43|9.45|9.34|9.42|5600
497325|330|BKEPP|2014-01-06|9.33|9.51|9.33|9.42|22500
497326|330|BKEPP|2014-01-03|9.16|9.65|9.16|9.32|11900
497327|330|BKEPP|2014-01-02|9.27|9.3|9.22|9.3|14900
497328|330|BKEPP|2013-12-31|9.17|9.2|9.15|9.19|4500
497329|330|BKEPP|2013-12-30|9.32|9.32|9.15|9.24|8300
497330|330|BKEPP|2013-12-27|9.15|9.38|9.15|9.38|22400
497331|330|BKEPP|2013-12-26|9.23|9.3|9.2|9.2|7700
497332|330|BKEPP|2013-12-24|9.2|9.2|9.2|9.2|3800
322559|174|AREX|2014-01-14|18.48|19|18.36|18.81|935100
322560|174|AREX|2014-01-13|19.67|20.05|18.33|18.46|1336900
322561|174|AREX|2014-01-10|19.36|20.04|19.14|19.77|1156000
322562|174|AREX|2014-01-09|19.3|19.9|19.12|19.4|1143200
322563|174|AREX|2014-01-08|18.62|19.27|18.56|19.21|1167100
322564|174|AREX|2014-01-07|18.62|19.02|18.42|18.62|671300
322565|174|AREX|2014-01-06|18.92|19.08|18.5|18.51|905200
322566|174|AREX|2014-01-03|18.74|19.03|18.5|18.91|634200
322567|174|AREX|2014-01-02|19.17|19.3|18.6|18.8|738900
322568|174|AREX|2013-12-31|19.15|19.49|18.86|19.3|677500
322569|174|AREX|2013-12-30|19.35|19.79|19.1|19.2|631200
322570|174|AREX|2013-12-27|19.16|19.52|18.84|19.41|446600
322571|174|AREX|2013-12-26|19.11|19.49|18.99|19|562700
322572|174|AREX|2013-12-24|18.96|19.36|18.7|19.13|274300
322573|174|AREX|2013-12-23|19.23|19.55|18.99|18.99|438300
322574|174|AREX|2013-12-20|19.02|19.62|18.86|19.09|946300
322575|174|AREX|2013-12-19|18.57|19.15|18.25|19.1|776700
322576|174|AREX|2013-12-18|19.15|19.49|18.7|18.79|1048900
322577|174|AREX|2013-12-17|18.98|19.22|18.77|19.18|1238000
322578|174|AREX|2013-12-16|19.28|19.38|18.75|19.09|978200
322579|174|AREX|2013-12-13|19.27|19.41|18.66|19.34|545400
322580|174|AREX|2013-12-12|19.04|19.43|18.9|19.31|749400
322581|174|AREX|2013-12-11|19.45|19.47|18.89|19.03|925100
322582|174|AREX|2013-12-10|19.31|20.14|19.31|19.54|933000
322583|174|AREX|2013-12-09|19.26|19.46|18.73|19.31|688900
322584|174|AREX|2013-12-06|20.23|20.36|19.15|19.24|951100
322585|174|AREX|2013-12-05|20.31|20.38|19.77|19.93|814600
322586|174|AREX|2013-12-04|20.31|20.88|20.25|20.42|917700
322587|174|AREX|2013-12-03|20.34|20.75|20.15|20.33|708600
322588|174|AREX|2013-12-02|21.1|21.2|20.17|20.34|931100
121452|5418|SSW|2014-01-17|23.33|23.64|23.11|23.51|347900
121453|5418|SSW|2014-01-16|22.79|23.02|22.72|23.02|237200
121454|5418|SSW|2014-01-15|22.64|22.86|22.51|22.83|213500
121455|5418|SSW|2014-01-14|22.55|22.87|22.3|22.51|227800
121456|5418|SSW|2014-01-13|22.49|22.79|22.04|22.55|284200
121457|5418|SSW|2014-01-10|21.88|22.48|21.36|22.45|341900
121458|5418|SSW|2014-01-09|22.07|22.07|21.32|21.78|241700
121459|5418|SSW|2014-01-08|22.48|22.48|21.54|22|289800
121460|5418|SSW|2014-01-07|22.8|22.82|22.04|22.49|232500
121461|5418|SSW|2014-01-06|22.7|22.95|22.48|22.69|298600
121462|5418|SSW|2014-01-03|22.67|22.98|22.06|22.69|202800
121463|5418|SSW|2014-01-02|22.95|22.96|22.41|22.57|115400
121464|5418|SSW|2013-12-31|22.85|23.01|22.85|22.95|126800
121465|5418|SSW|2013-12-30|23|23|22.42|22.75|158800
121466|5418|SSW|2013-12-27|22.83|23|22.57|22.9|118000
121467|5418|SSW|2013-12-26|22.75|23.2|22.6|22.83|202700
121468|5418|SSW|2013-12-24|22.4|22.65|22.39|22.62|112600
121469|5418|SSW|2013-12-23|22.25|22.62|22.15|22.44|337800
121470|5418|SSW|2013-12-20|22|22.24|21.96|22.21|310200
121471|5418|SSW|2013-12-19|21.88|22|21.84|21.95|170200
121472|5418|SSW|2013-12-18|21.7|22|21.36|22|225100
121473|5418|SSW|2013-12-17|21.62|21.71|21.48|21.71|170000
121474|5418|SSW|2013-12-16|21.97|22|21.51|21.55|258800
121475|5418|SSW|2013-12-13|21.7|22|21.54|21.98|140400
121476|5418|SSW|2013-12-12|21.69|21.82|21.52|21.6|119600
121477|5418|SSW|2013-12-11|21.93|21.98|21.57|21.77|251400
121478|5418|SSW|2013-12-10|21.76|21.94|21.63|21.86|201900
121479|5418|SSW|2013-12-09|21.61|21.91|21.57|21.9|309100
121480|5418|SSW|2013-12-06|21.46|21.53|21.15|21.49|188100
121481|5418|SSW|2013-12-05|21.37|21.6|21.21|21.32|209400
121482|5418|SSW|2013-12-04|21.22|21.53|21.06|21.31|219600
121483|5418|SSW|2013-12-03|21.29|21.62|21.06|21.21|287100
121484|5418|SSW|2013-12-02|21.95|21.95|21.26|21.34|270900
364278|212|ASBC|2014-01-17|17.14|17.26|16.95|17.2|1342000
364279|212|ASBC|2014-01-16|17.26|17.4|16.98|17.11|1051800
364280|212|ASBC|2014-01-15|17.21|17.4|17.11|17.25|1529200
364281|212|ASBC|2014-01-14|17.09|17.18|16.97|17.06|679400
364282|212|ASBC|2014-01-13|17.22|17.23|16.93|17.01|742100
364283|212|ASBC|2014-01-10|17.36|17.36|17.14|17.24|572100
364284|212|ASBC|2014-01-09|17.15|17.33|17.1|17.31|728200
364285|212|ASBC|2014-01-08|17.2|17.24|17.02|17.08|1491000
364286|212|ASBC|2014-01-07|17.14|17.29|16.99|17.16|611500
364287|212|ASBC|2014-01-06|17.26|17.34|17.02|17.04|1022900
364288|212|ASBC|2014-01-03|17.18|17.34|17.13|17.18|505300
364289|212|ASBC|2014-01-02|17.35|17.4|17.1|17.2|921300
364290|212|ASBC|2013-12-31|17.44|17.52|17.34|17.4|632300
364291|212|ASBC|2013-12-30|17.48|17.53|17.39|17.44|335900
364292|212|ASBC|2013-12-27|17.5|17.63|17.44|17.49|398700
210027|71|AMRI|2013-12-04|11.14|11.14|10.62|10.81|554600
210028|71|AMRI|2013-12-03|11|11.18|10.25|10.89|1279300
210029|71|AMRI|2013-12-02|12.03|12.03|11.36|11.45|863400
366890|215|ATEA|2014-01-17|3.03|3.03|3.03|3.03|0
366891|215|ATEA|2014-01-16|3|3.03|3|3.03|50200
366892|215|ATEA|2014-01-15|3.17|3.17|2.93|3|17300
366893|215|ATEA|2014-01-14|2.92|3.1|2.8|2.87|50900
366894|215|ATEA|2014-01-13|2.82|2.87|2.82|2.87|200
366895|215|ATEA|2014-01-10|2.72|2.81|2.67|2.67|3600
366896|215|ATEA|2014-01-09|2.99|2.99|2.61|2.68|25500
366897|215|ATEA|2014-01-08|2.89|2.89|2.89|2.89|200
366898|215|ATEA|2014-01-07|2.77|2.78|2.65|2.78|1800
366899|215|ATEA|2014-01-06|2.63|2.8|2.63|2.7|3300
366900|215|ATEA|2014-01-03|2.7|2.7|2.7|2.7|0
366901|215|ATEA|2014-01-02|2.57|2.7|2.55|2.7|5600
366902|215|ATEA|2013-12-31|2.66|2.66|2.54|2.55|19800
366903|215|ATEA|2013-12-30|2.76|2.8|2.6|2.67|13300
366904|215|ATEA|2013-12-27|2.61|2.72|2.55|2.65|18700
366905|215|ATEA|2013-12-26|2.6|2.73|2.6|2.71|2200
366906|215|ATEA|2013-12-24|2.54|2.54|2.54|2.54|200
366907|215|ATEA|2013-12-23|2.74|2.77|2.58|2.6|6300
366908|215|ATEA|2013-12-20|2.86|3|2.6|2.66|6100
366909|215|ATEA|2013-12-19|2.84|2.89|2.8|2.8|300
366910|215|ATEA|2013-12-18|2.65|2.89|2.59|2.77|14200
366911|215|ATEA|2013-12-17|2.62|2.93|2.6|2.67|21000
366912|215|ATEA|2013-12-16|2.77|3.03|2.59|2.84|26900
366913|215|ATEA|2013-12-13|2.68|2.68|2.68|2.68|0
366914|215|ATEA|2013-12-12|2.46|2.73|2.45|2.68|23900
366915|215|ATEA|2013-12-11|2.5|2.53|2.45|2.45|3000
366916|215|ATEA|2013-12-10|2.45|2.55|2.45|2.45|3200
366917|215|ATEA|2013-12-09|2.5|2.52|2.45|2.45|4100
366918|215|ATEA|2013-12-06|2.52|2.55|2.49|2.49|5800
366919|215|ATEA|2013-12-05|2.54|2.63|2.5|2.56|38500
366920|215|ATEA|2013-12-04|2.48|2.65|2.48|2.64|16500
366921|215|ATEA|2013-12-03|2.51|2.62|2.51|2.51|3900
366922|215|ATEA|2013-12-02|2.58|2.61|2.47|2.51|6300
24012|1093|OMAB|2014-01-17|27.29|27.4|26.78|26.98|109100
24013|1093|OMAB|2014-01-16|26.66|27.23|26.52|27.19|55200
24014|1093|OMAB|2014-01-15|27.03|27.19|26.92|26.92|78900
24015|1093|OMAB|2014-01-14|27.28|27.33|27.03|27.15|58100
24016|1093|OMAB|2014-01-13|27.34|27.63|26.75|27.32|33800
24017|1093|OMAB|2014-01-10|27.07|27.65|26.77|27.27|47900
24018|1093|OMAB|2014-01-09|26.77|27.1|26.65|26.94|66200
24019|1093|OMAB|2014-01-08|26.59|26.9|26.59|26.82|57400
24020|1093|OMAB|2014-01-07|26.69|26.96|26.5|26.61|87400
24021|1093|OMAB|2014-01-06|26.54|26.8|26.45|26.66|44800
24022|1093|OMAB|2014-01-03|26.31|26.85|26.31|26.42|29300
24023|1093|OMAB|2014-01-02|26.54|26.78|26.14|26.14|7700
24024|1093|OMAB|2013-12-31|27.1|27.33|26.45|26.7|24700
24025|1093|OMAB|2013-12-30|27.1|27.35|26.85|27.25|54200
24026|1093|OMAB|2013-12-27|27.1|27.19|26.8|27.01|7500
24027|1093|OMAB|2013-12-26|26.99|27.06|26.82|26.92|17900
24028|1093|OMAB|2013-12-24|27.2|27.23|26.92|27.05|26100
24029|1093|OMAB|2013-12-23|27.28|27.28|26.75|27.09|17600
24030|1093|OMAB|2013-12-20|27.81|27.81|26.69|26.98|105900
24031|1093|OMAB|2013-12-19|27.62|27.88|27.56|27.76|29700
24032|1093|OMAB|2013-12-18|27.85|28.07|27.45|27.96|46200
24033|1093|OMAB|2013-12-17|28.14|28.45|27.72|27.72|20800
24034|1093|OMAB|2013-12-16|27.91|28.55|27.91|28.18|37300
24035|1093|OMAB|2013-12-13|27.61|28.1|27.15|27.93|26100
24036|1093|OMAB|2013-12-12|27.48|27.7|27.25|27.57|2100
24037|1093|OMAB|2013-12-11|28.4|28.4|27.44|27.46|18500
24038|1093|OMAB|2013-12-10|28.34|28.42|28.22|28.31|12300
24039|1093|OMAB|2013-12-09|28.33|28.63|28.15|28.4|6800
24040|1093|OMAB|2013-12-06|28.35|28.7|27.73|28.2|27100
24041|1093|OMAB|2013-12-05|27.84|28.35|27.7|28|8500
24042|1093|OMAB|2013-12-04|27.43|27.75|27.31|27.71|4500
24043|1093|OMAB|2013-12-03|27.28|27.75|26.75|27.75|24000
24044|1093|OMAB|2013-12-02|27.37|27.63|27.17|27.31|21400
302669|157|ANGI|2014-01-17|15.12|15.94|14.97|15.18|2340100
302670|157|ANGI|2014-01-16|14.75|15.58|14.6|15.08|1244200
302671|157|ANGI|2014-01-15|14.43|15.17|14.32|14.67|1442900
302672|157|ANGI|2014-01-14|13.74|14.66|13.46|14.43|1793700
302673|157|ANGI|2014-01-13|14.82|14.9|14.08|14.24|1268200
302674|157|ANGI|2014-01-10|14.83|14.93|14.17|14.53|1120700
302675|157|ANGI|2014-01-09|15.25|15.67|14.12|14.85|3280100
302676|157|ANGI|2014-01-08|14|14.37|13.39|13.7|892800
302677|157|ANGI|2014-01-07|13.35|14.18|13.35|13.98|1226700
497333|330|BKEPP|2013-12-23|9.14|9.15|9.14|9.15|2000
497334|330|BKEPP|2013-12-20|9.13|9.13|9.13|9.13|0
497335|330|BKEPP|2013-12-19|9.11|9.13|8.9|9.13|9700
497336|330|BKEPP|2013-12-18|9.05|9.05|9.05|9.05|0
497337|330|BKEPP|2013-12-17|9.05|9.05|9.05|9.05|600
497338|330|BKEPP|2013-12-16|9|9|9|9|0
497339|330|BKEPP|2013-12-13|9.11|9.12|8.95|9|600
497340|330|BKEPP|2013-12-12|9.1|9.1|8.99|9|10800
497341|330|BKEPP|2013-12-11|9.17|9.17|8.84|8.9|31000
497342|330|BKEPP|2013-12-10|9.01|9.01|9|9.01|600
497343|330|BKEPP|2013-12-09|9.2|9.2|9.1|9.1|6600
497344|330|BKEPP|2013-12-06|9.18|9.18|9.18|9.18|100
497345|330|BKEPP|2013-12-05|9.2|9.2|9.17|9.17|2500
497346|330|BKEPP|2013-12-04|9.2|9.2|9.18|9.18|1100
497347|330|BKEPP|2013-12-03|9.1|9.1|9.1|9.1|100
497348|330|BKEPP|2013-12-02|9.15|9.2|9.15|9.2|13900
170005|33|ACTS|2014-01-17|2.9|2.91|2.87|2.88|32000
170006|33|ACTS|2014-01-16|2.93|2.93|2.89|2.91|29500
170007|33|ACTS|2014-01-15|2.93|2.93|2.9|2.92|35700
170008|33|ACTS|2014-01-14|2.84|2.9|2.83|2.9|25400
170009|33|ACTS|2014-01-13|2.81|2.85|2.8|2.83|27900
170010|33|ACTS|2014-01-10|2.81|2.84|2.77|2.8|80700
170011|33|ACTS|2014-01-09|2.84|2.85|2.83|2.84|17800
170012|33|ACTS|2014-01-08|2.91|2.91|2.75|2.86|128700
170013|33|ACTS|2014-01-07|2.91|2.93|2.91|2.92|37100
170014|33|ACTS|2014-01-06|2.94|2.94|2.91|2.93|26400
170015|33|ACTS|2014-01-03|2.92|2.96|2.91|2.93|19300
170016|33|ACTS|2014-01-02|2.95|2.98|2.95|2.95|30200
170017|33|ACTS|2013-12-31|2.92|2.98|2.85|2.98|72100
170018|33|ACTS|2013-12-30|2.96|2.98|2.88|2.95|127000
170019|33|ACTS|2013-12-27|2.97|2.99|2.92|2.98|50500
170020|33|ACTS|2013-12-26|2.99|3|2.97|2.98|29800
170021|33|ACTS|2013-12-24|2.98|3|2.97|2.99|55000
170022|33|ACTS|2013-12-23|2.98|3|2.98|2.98|61300
170023|33|ACTS|2013-12-20|2.92|3|2.89|3|46500
170024|33|ACTS|2013-12-19|2.87|2.9|2.86|2.89|55000
170025|33|ACTS|2013-12-18|2.86|2.89|2.84|2.88|31500
170026|33|ACTS|2013-12-17|2.82|2.86|2.82|2.85|39000
170027|33|ACTS|2013-12-16|2.8|2.84|2.78|2.82|117700
170028|33|ACTS|2013-12-13|2.64|2.8|2.62|2.8|65000
170029|33|ACTS|2013-12-12|2.64|2.65|2.63|2.64|20200
170030|33|ACTS|2013-12-11|2.65|2.65|2.61|2.62|35300
170031|33|ACTS|2013-12-10|2.62|2.65|2.62|2.65|41200
170032|33|ACTS|2013-12-09|2.6|2.65|2.6|2.6|62200
170033|33|ACTS|2013-12-06|2.59|2.62|2.59|2.62|34200
170034|33|ACTS|2013-12-05|2.6|2.62|2.58|2.59|43700
170035|33|ACTS|2013-12-04|2.59|2.6|2.55|2.58|136400
170036|33|ACTS|2013-12-03|2.57|2.58|2.54|2.56|28000
170037|33|ACTS|2013-12-02|2.59|2.59|2.52|2.57|38000
126147|5646|TK|2014-01-17|54.4|54.84|53.7|54.25|998500
126148|5646|TK|2014-01-16|54.04|54.81|53.41|54.65|1041600
126149|5646|TK|2014-01-15|51.64|54.7|51|53.93|1904900
126150|5646|TK|2014-01-14|50|51.61|49.44|51.59|1120300
126151|5646|TK|2014-01-13|48.24|49.65|48.08|49.26|725100
126152|5646|TK|2014-01-10|48.01|48.39|47.74|48.26|250000
126153|5646|TK|2014-01-09|47.91|48.37|47.19|48.12|466000
126154|5646|TK|2014-01-08|47.8|48.04|47.39|47.75|365100
126155|5646|TK|2014-01-07|46.77|47.94|46.77|47.8|398100
126156|5646|TK|2014-01-06|47.48|47.51|46.59|46.67|281800
126157|5646|TK|2014-01-03|47.39|47.56|47.25|47.33|218200
126158|5646|TK|2014-01-02|47.73|47.73|47.16|47.29|398800
126159|5646|TK|2013-12-31|48.11|48.13|47.65|48.01|212800
126160|5646|TK|2013-12-30|47.55|48.12|47.34|48.01|381300
126161|5646|TK|2013-12-27|47.08|47.62|46.93|47.5|231400
126162|5646|TK|2013-12-26|47.25|47.25|46.56|47.08|142100
126163|5646|TK|2013-12-24|46.93|47.34|46.8|47.1|78900
126164|5646|TK|2013-12-23|46.23|46.82|46|46.77|303200
126165|5646|TK|2013-12-20|44.94|46|44.85|45.98|616800
126166|5646|TK|2013-12-19|44.42|45.16|44.15|45.01|250100
126167|5646|TK|2013-12-18|43.87|44.49|43.48|44.3|284100
126168|5646|TK|2013-12-17|43.71|44|43.43|43.78|206300
126169|5646|TK|2013-12-16|43.22|43.75|42.57|43.65|420500
126170|5646|TK|2013-12-13|42.28|43|42.11|42.94|231800
126171|5646|TK|2013-12-12|41.75|42.32|41.75|42.2|346800
126172|5646|TK|2013-12-11|42.66|42.69|41.79|41.93|285700
126173|5646|TK|2013-12-10|43.15|43.46|42.61|42.66|254300
126174|5646|TK|2013-12-09|44.53|44.76|43.34|43.39|286300
126175|5646|TK|2013-12-06|44.86|44.98|44.27|44.53|331700
364293|212|ASBC|2013-12-26|17.55|17.69|17.48|17.48|508800
364294|212|ASBC|2013-12-24|17.61|17.7|17.5|17.56|260500
364295|212|ASBC|2013-12-23|17.39|17.6|17.32|17.55|860600
364296|212|ASBC|2013-12-20|17.01|17.39|16.93|17.33|3611800
364297|212|ASBC|2013-12-19|17.18|17.24|16.97|16.98|1061700
364298|212|ASBC|2013-12-18|17.02|17.23|16.77|17.21|899500
364299|212|ASBC|2013-12-17|17.14|17.15|16.91|16.97|865700
364300|212|ASBC|2013-12-16|16.98|17.2|16.83|17.13|994800
364301|212|ASBC|2013-12-13|16.95|17.01|16.75|16.85|657300
364302|212|ASBC|2013-12-12|16.71|16.98|16.65|16.91|698100
364303|212|ASBC|2013-12-11|17.2|17.21|16.7|16.72|995300
364304|212|ASBC|2013-12-10|17.26|17.39|17.13|17.15|843600
364305|212|ASBC|2013-12-09|17.32|17.5|17.21|17.3|547900
364306|212|ASBC|2013-12-06|17.11|17.36|17|17.32|932700
364307|212|ASBC|2013-12-05|16.89|16.98|16.8|16.96|888300
364308|212|ASBC|2013-12-04|16.88|17.02|16.77|16.91|627800
364309|212|ASBC|2013-12-03|17.1|17.18|16.77|16.93|770800
364310|212|ASBC|2013-12-02|17.21|17.5|17.14|17.17|1097300
73118|3075|BALT|2014-01-17|6.26|6.39|6.09|6.18|714500
73119|3075|BALT|2014-01-16|6.32|6.43|6.24|6.29|577000
73120|3075|BALT|2014-01-15|6.06|6.28|6.02|6.23|1405900
73121|3075|BALT|2014-01-14|5.89|6.13|5.82|6.08|962300
73122|3075|BALT|2014-01-13|6.17|6.22|5.81|5.89|1342200
73123|3075|BALT|2014-01-10|5.9|6.21|5.89|6.17|1706600
73124|3075|BALT|2014-01-09|6.74|6.75|6.14|6.15|1730100
73125|3075|BALT|2014-01-08|6.5|6.69|6.32|6.61|1476400
73126|3075|BALT|2014-01-07|6.52|6.74|6.47|6.51|886000
73127|3075|BALT|2014-01-06|6.4|6.68|6.3|6.53|1159800
73128|3075|BALT|2014-01-03|6.4|6.5|6.25|6.4|1019600
73129|3075|BALT|2014-01-02|6.28|6.44|6.04|6.44|1553700
73130|3075|BALT|2013-12-31|6.15|6.55|6.1|6.44|1234500
73131|3075|BALT|2013-12-30|6.35|6.39|6.03|6.2|1594100
73132|3075|BALT|2013-12-27|6.86|6.86|6.3|6.39|1659600
73133|3075|BALT|2013-12-26|6.3|6.65|6.3|6.58|1243000
73134|3075|BALT|2013-12-24|6.36|6.49|6.26|6.28|717400
73135|3075|BALT|2013-12-23|6.25|6.43|6.16|6.32|1657300
73136|3075|BALT|2013-12-20|5.72|6.19|5.72|6.16|2116800
73137|3075|BALT|2013-12-19|5.4|5.8|5.39|5.72|1133200
73138|3075|BALT|2013-12-18|5.33|5.46|5.21|5.42|1034400
73139|3075|BALT|2013-12-17|5.63|5.64|5.19|5.32|1499700
73140|3075|BALT|2013-12-16|5.63|5.75|5.53|5.65|907800
73141|3075|BALT|2013-12-13|5.44|5.75|5.38|5.64|2411700
73142|3075|BALT|2013-12-12|5.48|5.62|5.35|5.46|898700
73143|3075|BALT|2013-12-11|5.28|5.52|5.15|5.52|1091700
73144|3075|BALT|2013-12-10|5.24|5.41|5.2|5.28|1078100
73145|3075|BALT|2013-12-09|5.4|5.47|5.13|5.3|940700
73146|3075|BALT|2013-12-06|5.59|5.59|5.3|5.37|1008700
73147|3075|BALT|2013-12-05|5.12|5.48|5.12|5.46|2584900
73148|3075|BALT|2013-12-04|4.85|5.12|4.84|5.05|899600
73149|3075|BALT|2013-12-03|4.94|5.08|4.8|4.88|691300
73150|3075|BALT|2013-12-02|5.12|5.2|4.92|4.93|771000
275783|134|AMSWA|2014-01-17|9.93|9.99|9.84|9.89|32800
275784|134|AMSWA|2014-01-16|9.89|9.99|9.86|9.99|36900
275785|134|AMSWA|2014-01-15|9.81|9.89|9.76|9.84|34200
275786|134|AMSWA|2014-01-14|9.75|9.82|9.61|9.75|39900
275787|134|AMSWA|2014-01-13|9.74|9.84|9.63|9.74|40800
275788|134|AMSWA|2014-01-10|9.86|9.86|9.6|9.8|41500
275789|134|AMSWA|2014-01-09|9.86|9.93|9.71|9.84|29900
275790|134|AMSWA|2014-01-08|9.95|9.97|9.76|9.85|49200
275791|134|AMSWA|2014-01-07|9.68|9.98|9.68|9.95|45000
275792|134|AMSWA|2014-01-06|9.91|9.99|9.64|9.65|82200
275793|134|AMSWA|2014-01-03|9.93|9.99|9.81|9.94|64800
275794|134|AMSWA|2014-01-02|9.8|9.93|9.7|9.93|53200
275795|134|AMSWA|2013-12-31|9.96|9.98|9.81|9.87|58900
275796|134|AMSWA|2013-12-30|10.01|10.06|9.89|9.91|50300
275797|134|AMSWA|2013-12-27|10.02|10.02|9.91|10|11500
275798|134|AMSWA|2013-12-26|10.02|10.1|9.94|9.97|18600
275799|134|AMSWA|2013-12-24|10.06|10.14|9.96|10.02|22400
275800|134|AMSWA|2013-12-23|10.1|10.15|10.01|10.06|74700
275801|134|AMSWA|2013-12-20|9.83|10.1|9.83|10.03|191100
275802|134|AMSWA|2013-12-19|10.1|10.1|9.75|9.79|34700
275803|134|AMSWA|2013-12-18|9.83|10.1|9.78|10.09|44100
275804|134|AMSWA|2013-12-17|9.89|10|9.79|9.85|45800
275805|134|AMSWA|2013-12-16|10.13|10.13|9.96|9.96|66800
275806|134|AMSWA|2013-12-13|9.99|10.17|9.5|10.04|33200
275807|134|AMSWA|2013-12-12|9.91|10.13|9.69|9.94|37500
275808|134|AMSWA|2013-12-11|9.95|10|9.75|9.87|62300
275809|134|AMSWA|2013-12-10|10.24|10.24|9.94|9.95|51800
302678|157|ANGI|2014-01-06|13.25|13.35|12.94|13.32|1306800
302679|157|ANGI|2014-01-03|13.65|13.81|12.71|13.07|2094700
302680|157|ANGI|2014-01-02|15|15.05|13.29|13.58|2581300
302681|157|ANGI|2013-12-31|14.32|15.9|14.25|15.15|2281000
302682|157|ANGI|2013-12-30|14.66|14.74|14.13|14.23|729200
302683|157|ANGI|2013-12-27|14.08|14.79|13.97|14.51|956800
302684|157|ANGI|2013-12-26|14.49|14.69|13.97|14.02|487200
302685|157|ANGI|2013-12-24|14.7|14.7|14.11|14.48|351500
302686|157|ANGI|2013-12-23|14.96|15|14.54|14.64|1350300
302687|157|ANGI|2013-12-20|14.14|15.22|14.05|15.03|1645100
302688|157|ANGI|2013-12-19|13.41|14.25|13.37|14.07|803100
302689|157|ANGI|2013-12-18|13.68|13.81|13.26|13.4|760100
302690|157|ANGI|2013-12-17|12.8|13.81|12.8|13.63|1130600
302691|157|ANGI|2013-12-16|12.4|12.85|12.13|12.81|720400
302692|157|ANGI|2013-12-13|12.26|12.38|12.07|12.31|508600
302693|157|ANGI|2013-12-12|12.48|12.49|12.12|12.21|679200
302694|157|ANGI|2013-12-11|12.75|12.82|12.36|12.43|747100
302695|157|ANGI|2013-12-10|12.82|13.25|12.58|12.69|1163800
302696|157|ANGI|2013-12-09|12.85|13.08|12.55|12.8|799400
302697|157|ANGI|2013-12-06|12.67|12.94|12.53|12.8|917500
302698|157|ANGI|2013-12-05|12.27|12.72|12.25|12.52|500500
302699|157|ANGI|2013-12-04|12.33|12.34|12.04|12.26|677900
302700|157|ANGI|2013-12-03|12.52|12.69|12.26|12.32|639300
302701|157|ANGI|2013-12-02|13|13|12.3|12.57|689400
130065|5819|UAL|2014-01-17|47.3|47.86|46.42|47.07|5887000
130066|5819|UAL|2014-01-16|46.08|47.24|46.04|47.21|4673500
130067|5819|UAL|2014-01-15|46.5|46.77|45.51|46.5|8506200
130068|5819|UAL|2014-01-14|44.81|46.78|44.75|46.75|8855400
130069|5819|UAL|2014-01-13|45.31|45.9|44.34|44.6|5528200
130070|5819|UAL|2014-01-10|44.07|45.75|44.01|45.08|12481600
130071|5819|UAL|2014-01-09|44.13|46.19|43.71|43.8|24475700
130072|5819|UAL|2014-01-08|39|41.06|38.65|41.02|7799500
130073|5819|UAL|2014-01-07|39.58|39.98|38.45|38.69|4528400
130074|5819|UAL|2014-01-06|40.11|40.5|39.14|39.36|4640000
130075|5819|UAL|2014-01-03|38.44|40.15|38.21|39.95|7080400
130076|5819|UAL|2014-01-02|37.7|38.13|37.5|37.73|2228400
130077|5819|UAL|2013-12-31|37.43|37.9|37.35|37.83|2115500
130078|5819|UAL|2013-12-30|36.88|37.43|36.79|37.3|2581000
130079|5819|UAL|2013-12-27|38.07|38.11|36.56|36.78|3615200
130080|5819|UAL|2013-12-26|37.91|38.33|37.61|38.07|2518600
130081|5819|UAL|2013-12-24|36.96|37.83|36.7|37.6|2473300
130082|5819|UAL|2013-12-23|37.56|37.83|36.9|36.98|3391300
130083|5819|UAL|2013-12-20|37.31|37.52|36.77|37.39|4257900
130084|5819|UAL|2013-12-19|37.42|37.69|36.64|37.27|2399300
130085|5819|UAL|2013-12-18|37.36|37.55|36.51|37.29|3712600
130086|5819|UAL|2013-12-17|38.48|38.49|37.21|37.31|3672600
130087|5819|UAL|2013-12-16|38.74|39|38.37|38.47|2869800
130088|5819|UAL|2013-12-13|37.95|38.88|37.89|38.53|4385900
130089|5819|UAL|2013-12-12|36.39|37.93|36.39|37.62|5804500
130090|5819|UAL|2013-12-11|37.57|38.13|36.45|36.58|5656500
130091|5819|UAL|2013-12-10|37.66|38.17|37.5|37.64|5056000
130092|5819|UAL|2013-12-09|36.68|37.72|36.65|37.55|5377800
130093|5819|UAL|2013-12-06|37.18|37.46|36.57|36.74|4188500
130094|5819|UAL|2013-12-05|37.51|37.74|36.73|36.79|3489100
130095|5819|UAL|2013-12-04|36.94|37.58|36.75|37.57|4493100
130096|5819|UAL|2013-12-03|38.42|38.67|37.04|37.17|5863400
130097|5819|UAL|2013-12-02|39.31|39.62|38.42|38.56|3604300
385119|231|ATML|2014-01-17|8.56|8.71|8.56|8.65|6255400
385120|231|ATML|2014-01-16|8.64|8.64|8.43|8.61|10026400
385121|231|ATML|2014-01-15|8.7|8.7|8.59|8.62|5781900
385122|231|ATML|2014-01-14|8.67|8.8|8.44|8.58|14703400
385123|231|ATML|2014-01-13|8.66|8.81|8.6|8.63|13706000
385124|231|ATML|2014-01-10|8.35|8.79|8.34|8.78|22146400
385125|231|ATML|2014-01-09|8.4|8.42|8.15|8.34|13179200
385126|231|ATML|2014-01-08|7.94|8.37|7.91|8.34|12854600
385127|231|ATML|2014-01-07|7.86|8.01|7.86|7.93|5342400
385128|231|ATML|2014-01-06|7.96|8|7.83|7.85|4030300
385129|231|ATML|2014-01-03|7.9|8.02|7.81|7.93|6612700
385130|231|ATML|2014-01-02|7.83|7.89|7.8|7.88|5322100
385131|231|ATML|2013-12-31|7.8|7.91|7.8|7.83|3760800
385132|231|ATML|2013-12-30|7.75|7.83|7.75|7.78|2562900
385133|231|ATML|2013-12-27|7.76|7.83|7.71|7.76|2799600
385134|231|ATML|2013-12-26|7.72|7.86|7.57|7.71|6516800
385135|231|ATML|2013-12-24|7.62|7.73|7.62|7.71|1787100
385136|231|ATML|2013-12-23|7.49|7.62|7.42|7.6|4020800
385137|231|ATML|2013-12-20|7.35|7.55|7.31|7.44|6630100
385138|231|ATML|2013-12-19|7.33|7.4|7.26|7.37|5208700
385139|231|ATML|2013-12-18|7.32|7.38|7.2|7.36|4330800
126176|5646|TK|2013-12-05|44.21|44.84|44.12|44.56|352700
126177|5646|TK|2013-12-04|43.75|44.52|43.35|44.52|273600
126178|5646|TK|2013-12-03|43.99|43.99|43.43|43.8|192200
126179|5646|TK|2013-12-02|44.4|44.59|43.88|44.19|223400
176535|38|ACXM|2014-01-17|35.05|35.33|34.67|34.74|386600
176536|38|ACXM|2014-01-16|35.36|36.02|35.18|35.21|345800
176537|38|ACXM|2014-01-15|35.77|36.02|35.34|35.53|443900
176538|38|ACXM|2014-01-14|35.56|35.97|35.18|35.73|414400
176539|38|ACXM|2014-01-13|36|36.39|35.21|35.49|320100
176540|38|ACXM|2014-01-10|36.31|36.64|35.91|36.19|330900
176541|38|ACXM|2014-01-09|36.47|36.48|35.86|36.25|416500
176542|38|ACXM|2014-01-08|36.25|36.8|35.97|36.24|413800
176543|38|ACXM|2014-01-07|36.08|36.59|36.04|36.37|1238800
176544|38|ACXM|2014-01-06|36.53|36.82|35.93|35.96|728600
176545|38|ACXM|2014-01-03|36.63|36.87|36.08|36.25|611000
176546|38|ACXM|2014-01-02|36.71|36.95|36.28|36.58|625200
176547|38|ACXM|2013-12-31|36.93|37.1|36.63|36.98|632200
176548|38|ACXM|2013-12-30|36.64|36.98|36.44|36.75|457900
176549|38|ACXM|2013-12-27|36.91|36.96|36.24|36.77|600800
176550|38|ACXM|2013-12-26|36.9|37.29|36.5|36.77|756000
176551|38|ACXM|2013-12-24|37.12|37.42|36.56|36.83|982200
176552|38|ACXM|2013-12-23|38.36|38.65|36.67|37.01|1562700
176553|38|ACXM|2013-12-20|38.08|38.41|37.77|38.3|1466800
176554|38|ACXM|2013-12-19|38.27|38.71|37.96|38.03|483800
176555|38|ACXM|2013-12-18|37.36|38.47|37.03|38.45|520000
176556|38|ACXM|2013-12-17|37.35|37.55|36.95|37.39|522100
176557|38|ACXM|2013-12-16|36.43|37.51|36.38|37.35|886400
176558|38|ACXM|2013-12-13|35.96|36.31|35.48|36.15|548200
176559|38|ACXM|2013-12-12|36.04|36.3|35.54|35.8|513100
176560|38|ACXM|2013-12-11|36.46|36.46|35.94|36|544300
176561|38|ACXM|2013-12-10|36.34|36.79|36.18|36.35|439600
176562|38|ACXM|2013-12-09|36.27|36.71|35.99|36.45|570000
176563|38|ACXM|2013-12-06|34.41|36.5|34.41|36.24|983300
176564|38|ACXM|2013-12-05|33.46|34.12|33.35|33.95|583900
176565|38|ACXM|2013-12-04|33.06|34.09|33.06|33.55|503600
176566|38|ACXM|2013-12-03|32.89|33.33|32.88|33.23|318300
176567|38|ACXM|2013-12-02|33.19|33.52|32.6|32.85|276800
386425|232|ATMI|2014-01-17|29.32|29.62|29.09|29.47|105000
386426|232|ATMI|2014-01-16|29.67|29.88|29.18|29.39|56200
386427|232|ATMI|2014-01-15|29.84|30.04|29.58|29.65|131800
386428|232|ATMI|2014-01-14|29.42|29.97|29.41|29.86|132100
386429|232|ATMI|2014-01-13|29.21|29.54|29.16|29.23|134700
386430|232|ATMI|2014-01-10|29.47|29.54|29.05|29.39|140200
386431|232|ATMI|2014-01-09|29.67|29.67|29.17|29.46|127200
386432|232|ATMI|2014-01-08|29.9|29.9|29.48|29.54|198500
386433|232|ATMI|2014-01-07|29.92|30.09|29.8|29.89|129100
386434|232|ATMI|2014-01-06|30.47|30.64|29.83|29.84|118400
386435|232|ATMI|2014-01-03|30.36|30.55|30.17|30.42|155500
386436|232|ATMI|2014-01-02|30.17|30.5|30|30.35|222600
386437|232|ATMI|2013-12-31|29.94|30.36|29.75|30.21|170400
386438|232|ATMI|2013-12-30|29.88|30.06|29.7|29.83|169600
386439|232|ATMI|2013-12-27|30.45|30.65|29.26|29.89|205400
386440|232|ATMI|2013-12-26|30.28|30.68|29.88|30.5|297900
386441|232|ATMI|2013-12-24|30|30.29|29.99|30.07|209600
386442|232|ATMI|2013-12-23|30|31.44|29.73|30.02|642800
386443|232|ATMI|2013-12-20|28.77|29.26|28.77|29.18|363100
386444|232|ATMI|2013-12-19|28.71|28.95|28.5|28.63|82000
386445|232|ATMI|2013-12-18|29.11|29.18|28.69|28.72|133500
386446|232|ATMI|2013-12-17|29.06|29.24|28.77|29.11|94000
386447|232|ATMI|2013-12-16|29.01|29.33|28.92|28.99|85500
386448|232|ATMI|2013-12-13|28.7|29.1|28.5|28.79|164200
386449|232|ATMI|2013-12-12|28.55|28.75|28.25|28.6|104700
386450|232|ATMI|2013-12-11|28.86|29|28.5|28.6|102700
386451|232|ATMI|2013-12-10|29.16|29.31|28.76|28.9|84100
386452|232|ATMI|2013-12-09|29.73|29.77|29.07|29.29|90200
386453|232|ATMI|2013-12-06|29.64|30|29.55|29.63|83600
386454|232|ATMI|2013-12-05|29.35|29.71|29.18|29.51|100800
386455|232|ATMI|2013-12-04|29.77|30.22|29.18|29.43|103900
386456|232|ATMI|2013-12-03|29.89|30.24|29.65|29.9|127000
386457|232|ATMI|2013-12-02|30.62|31.12|29.73|30.03|179300
486896|320|BKCC|2014-01-17|9.43|9.43|9.33|9.38|236400
486897|320|BKCC|2014-01-16|9.42|9.45|9.34|9.42|211800
486898|320|BKCC|2014-01-15|9.29|9.44|9.26|9.41|336300
486899|320|BKCC|2014-01-14|9.34|9.39|9.25|9.31|454800
486900|320|BKCC|2014-01-13|9.4|9.4|9.31|9.32|391100
486901|320|BKCC|2014-01-10|9.4|9.4|9.3|9.36|318400
486902|320|BKCC|2014-01-09|9.44|9.45|9.32|9.39|284500
486903|320|BKCC|2014-01-08|9.41|9.45|9.32|9.38|316600
325405|177|AQUUU|2013-12-23|10.26|10.26|10.26|10.26|0
325406|177|AQUUU|2013-12-20|10.26|10.26|10.26|10.26|1000
325407|177|AQUUU|2013-12-19|10.28|10.28|10.28|10.28|100
325408|177|AQUUU|2013-12-18|10.38|10.38|10.38|10.38|0
325409|177|AQUUU|2013-12-17|10.38|10.38|10.38|10.38|0
325410|177|AQUUU|2013-12-16|10.38|10.38|10.38|10.38|0
325411|177|AQUUU|2013-12-13|10.38|10.38|10.38|10.38|0
325412|177|AQUUU|2013-12-12|10.38|10.38|10.38|10.38|0
325413|177|AQUUU|2013-12-11|10.38|10.38|10.38|10.38|0
325414|177|AQUUU|2013-12-10|10.38|10.38|10.38|10.38|0
325415|177|AQUUU|2013-12-09|10.38|10.38|10.38|10.38|0
325416|177|AQUUU|2013-12-06|10.38|10.38|10.38|10.38|0
325417|177|AQUUU|2013-12-05|10.38|10.38|10.38|10.38|0
325418|177|AQUUU|2013-12-04|10.38|10.38|10.38|10.38|0
325419|177|AQUUU|2013-12-03|10.37|10.38|10.37|10.38|3100
325420|177|AQUUU|2013-12-02|10.27|10.27|10.27|10.27|0
128759|5815|UNP|2014-01-17|167.93|168.81|167.12|167.84|2378200
128760|5815|UNP|2014-01-16|167.57|168.43|166.56|167.96|2418600
128761|5815|UNP|2014-01-15|168.89|171.38|168.83|170.15|2175900
128762|5815|UNP|2014-01-14|168.22|169.47|167.54|168.82|1572600
128763|5815|UNP|2014-01-13|170.34|170.69|167.55|168.05|2265100
128764|5815|UNP|2014-01-10|168.84|170.88|168.57|170.38|2544000
128765|5815|UNP|2014-01-09|167.19|169.33|166.92|169.27|2266900
128766|5815|UNP|2014-01-08|167.86|169|166.5|166.93|2231300
128767|5815|UNP|2014-01-07|165.38|166.89|165.22|166.62|1567600
128768|5815|UNP|2014-01-06|167.17|167.61|164.97|165.16|1870600
128769|5815|UNP|2014-01-03|167.42|168.76|166.25|166.85|1205800
128770|5815|UNP|2014-01-02|168.4|169.82|166.64|167.11|2346100
128771|5815|UNP|2013-12-31|166.41|168.24|166.37|168|1427600
128772|5815|UNP|2013-12-30|166.1|166.71|165.33|166.05|920200
128773|5815|UNP|2013-12-27|166.65|167|165.3|166.05|674100
128774|5815|UNP|2013-12-26|164.37|166.61|164.35|166.42|1173100
128775|5815|UNP|2013-12-24|164.86|166|164.17|165.64|769200
128776|5815|UNP|2013-12-23|163.51|165.13|163.04|164.95|1290700
128777|5815|UNP|2013-12-20|164.23|164.88|163.25|163.6|3115900
128778|5815|UNP|2013-12-19|162.97|164.32|162.41|164.19|1875600
128779|5815|UNP|2013-12-18|161.6|163.63|160.04|163.56|2330500
128780|5815|UNP|2013-12-17|161.84|161.84|160.69|161.03|1490900
128781|5815|UNP|2013-12-16|161.37|162.63|161.28|161.7|1770300
128782|5815|UNP|2013-12-13|161.33|162.33|160.46|160.75|1291600
128783|5815|UNP|2013-12-12|160.5|161.83|160.17|160.97|1428300
128784|5815|UNP|2013-12-11|162.8|163.5|160.5|160.7|2120400
128785|5815|UNP|2013-12-10|163.69|164.81|162.38|162.76|1753300
128786|5815|UNP|2013-12-09|164.56|165.27|163.88|164.5|1776400
128787|5815|UNP|2013-12-06|163.9|165.14|163.08|164.34|1732400
128788|5815|UNP|2013-12-05|162.75|163.45|161.79|162.37|1843800
128789|5815|UNP|2013-12-04|162.07|162.86|160.02|161.39|1503600
128790|5815|UNP|2013-12-03|163.15|163.6|161.84|162.46|1853600
128791|5815|UNP|2013-12-02|162.12|164.48|162.12|163.53|2353300
22771|1071|GLBS|2014-01-17|3.65|3.65|3.42|3.44|21700
22772|1071|GLBS|2014-01-16|3.56|3.7|3.52|3.68|31900
22773|1071|GLBS|2014-01-15|3.34|3.55|3.28|3.51|13100
22774|1071|GLBS|2014-01-14|3.36|3.44|3.25|3.34|23600
22775|1071|GLBS|2014-01-13|3.43|3.45|3.26|3.29|17000
22776|1071|GLBS|2014-01-10|3.73|3.73|3.23|3.47|37000
22777|1071|GLBS|2014-01-09|3.75|3.79|3.66|3.7|24200
22778|1071|GLBS|2014-01-08|3.8|3.84|3.74|3.79|22500
22779|1071|GLBS|2014-01-07|3.86|3.88|3.76|3.88|1300
22780|1071|GLBS|2014-01-06|3.8|3.89|3.8|3.89|5600
22781|1071|GLBS|2014-01-03|3.85|3.85|3.8|3.85|7400
22782|1071|GLBS|2014-01-02|3.9|3.9|3.72|3.87|5600
22783|1071|GLBS|2013-12-31|3.95|4.1|3.93|3.96|18800
22784|1071|GLBS|2013-12-30|4.11|4.11|3.66|3.9|28900
22785|1071|GLBS|2013-12-27|4.21|4.29|3.9|4.01|29900
22786|1071|GLBS|2013-12-26|4.2|4.58|4|4.21|47900
22787|1071|GLBS|2013-12-24|3.85|4.3|3.85|4.18|21500
22788|1071|GLBS|2013-12-23|3.6|3.95|3.59|3.76|26400
22789|1071|GLBS|2013-12-20|3.27|3.63|3.27|3.53|42400
22790|1071|GLBS|2013-12-19|3.25|3.3|3.2|3.27|5100
22791|1071|GLBS|2013-12-18|3.2|3.3|3.2|3.3|5300
22792|1071|GLBS|2013-12-17|3.17|3.38|3.17|3.29|9400
22793|1071|GLBS|2013-12-16|3.5|3.5|3.18|3.22|15200
22794|1071|GLBS|2013-12-13|3.18|3.35|3.18|3.35|11000
22795|1071|GLBS|2013-12-12|3.12|3.16|3.12|3.15|3300
22796|1071|GLBS|2013-12-11|3.17|3.17|3.04|3.1|10000
22797|1071|GLBS|2013-12-10|3.08|3.08|3.05|3.07|5600
22798|1071|GLBS|2013-12-09|3.08|3.08|3.04|3.04|400
22799|1071|GLBS|2013-12-06|3.14|3.18|3.06|3.07|3000
275810|134|AMSWA|2013-12-09|10.6|10.6|10.2|10.29|188700
275811|134|AMSWA|2013-12-06|10.2|10.44|10.19|10.3|233100
275812|134|AMSWA|2013-12-05|9.96|10.19|9.96|10.16|73900
275813|134|AMSWA|2013-12-04|9.77|10.54|9.65|9.91|193300
275814|134|AMSWA|2013-12-03|9.03|9.28|9.03|9.24|30900
275815|134|AMSWA|2013-12-02|9.58|9.58|9.06|9.06|51200
26624|1141|HTLD|2014-01-17|20.69|20.86|20.61|20.79|287800
26625|1141|HTLD|2014-01-16|20.73|20.93|20.59|20.79|235400
26626|1141|HTLD|2014-01-15|20.73|20.88|20.6|20.81|318900
26627|1141|HTLD|2014-01-14|20.42|20.74|20.39|20.6|490000
26628|1141|HTLD|2014-01-13|20.96|21.12|20.25|20.38|469800
26629|1141|HTLD|2014-01-10|20.41|21.01|20.39|20.88|723100
26630|1141|HTLD|2014-01-09|20.1|20.38|19.99|20.31|753700
26631|1141|HTLD|2014-01-08|19.83|20.44|19.68|20.06|1442000
26632|1141|HTLD|2014-01-07|19.73|19.98|19.73|19.87|636100
26633|1141|HTLD|2014-01-06|19.76|19.76|19.41|19.68|462400
26634|1141|HTLD|2014-01-03|19.59|19.88|19.51|19.62|264600
26635|1141|HTLD|2014-01-02|19.63|20.09|19.47|19.6|648500
26636|1141|HTLD|2013-12-31|19.53|19.74|19.35|19.62|411000
26637|1141|HTLD|2013-12-30|19.5|19.65|19.44|19.56|390700
26638|1141|HTLD|2013-12-27|19.32|19.49|19.31|19.48|214900
26639|1141|HTLD|2013-12-26|19.65|19.65|19.28|19.35|662100
26640|1141|HTLD|2013-12-24|19.1|19.71|19.01|19.55|415800
26641|1141|HTLD|2013-12-23|19.35|19.58|18.89|19.54|1168400
26642|1141|HTLD|2013-12-20|18.57|18.82|18.43|18.79|1008900
26643|1141|HTLD|2013-12-19|18.26|18.54|18.19|18.48|579100
26644|1141|HTLD|2013-12-18|18.11|18.33|17.9|18.31|308600
26645|1141|HTLD|2013-12-17|18.12|18.3|17.86|18.13|238100
26646|1141|HTLD|2013-12-16|17.95|18.22|17.95|18.13|296800
26647|1141|HTLD|2013-12-13|17.81|17.97|17.75|17.89|369400
26648|1141|HTLD|2013-12-12|17.81|18.04|17.74|17.76|405000
26649|1141|HTLD|2013-12-11|18.13|18.19|17.72|17.79|426600
26650|1141|HTLD|2013-12-10|18.19|18.23|17.95|18.12|420200
26651|1141|HTLD|2013-12-09|18.45|18.48|18.13|18.23|401700
26652|1141|HTLD|2013-12-06|18.46|18.49|18.23|18.39|493000
26653|1141|HTLD|2013-12-05|18.27|18.41|18.23|18.32|400100
26654|1141|HTLD|2013-12-04|18|18.41|18|18.29|855500
26655|1141|HTLD|2013-12-03|18.11|18.18|18|18.09|421700
26656|1141|HTLD|2013-12-02|18.35|18.47|18.18|18.18|459100
175229|37|ACUR|2014-01-17|1.83|1.83|1.77|1.78|231100
175230|37|ACUR|2014-01-16|1.8|1.82|1.76|1.82|164300
175231|37|ACUR|2014-01-15|1.79|1.88|1.77|1.79|801700
175232|37|ACUR|2014-01-14|1.71|1.77|1.71|1.77|151500
175233|37|ACUR|2014-01-13|1.71|1.75|1.68|1.69|218900
175234|37|ACUR|2014-01-10|1.78|1.79|1.72|1.73|187800
175235|37|ACUR|2014-01-09|1.76|1.77|1.75|1.76|184000
175236|37|ACUR|2014-01-08|1.75|1.76|1.72|1.74|172900
175237|37|ACUR|2014-01-07|1.72|1.75|1.66|1.75|326500
175238|37|ACUR|2014-01-06|1.66|1.73|1.62|1.73|296300
175239|37|ACUR|2014-01-03|1.68|1.69|1.63|1.67|253000
175240|37|ACUR|2014-01-02|1.64|1.68|1.64|1.68|184600
175241|37|ACUR|2013-12-31|1.7|1.71|1.64|1.67|293100
175242|37|ACUR|2013-12-30|1.67|1.71|1.65|1.66|238800
175243|37|ACUR|2013-12-27|1.69|1.74|1.67|1.68|176200
175244|37|ACUR|2013-12-26|1.72|1.73|1.67|1.71|118800
175245|37|ACUR|2013-12-24|1.66|1.71|1.66|1.7|136100
175246|37|ACUR|2013-12-23|1.59|1.69|1.59|1.68|373000
175247|37|ACUR|2013-12-20|1.57|1.6|1.54|1.59|241000
175248|37|ACUR|2013-12-19|1.57|1.58|1.55|1.56|250600
175249|37|ACUR|2013-12-18|1.52|1.58|1.52|1.57|101900
175250|37|ACUR|2013-12-17|1.55|1.57|1.51|1.54|111400
175251|37|ACUR|2013-12-16|1.56|1.59|1.52|1.54|251900
175252|37|ACUR|2013-12-13|1.57|1.57|1.5|1.51|353500
175253|37|ACUR|2013-12-12|1.6|1.61|1.55|1.55|333600
175254|37|ACUR|2013-12-11|1.68|1.68|1.6|1.62|306700
175255|37|ACUR|2013-12-10|1.7|1.7|1.61|1.67|455700
175256|37|ACUR|2013-12-09|1.76|1.85|1.66|1.68|1340000
175257|37|ACUR|2013-12-06|1.72|1.75|1.66|1.69|115300
175258|37|ACUR|2013-12-05|1.72|1.74|1.7|1.7|103600
175259|37|ACUR|2013-12-04|1.74|1.75|1.7|1.72|92600
175260|37|ACUR|2013-12-03|1.7|1.77|1.7|1.73|309700
175261|37|ACUR|2013-12-02|1.7|1.75|1.68|1.68|180900
496401|328|BLUE|2014-01-17|24.26|24.4|23.25|23.7|168100
496402|328|BLUE|2014-01-16|22.65|24.62|22.62|23.99|567100
496403|328|BLUE|2014-01-15|22.05|22.83|21.91|22.55|608100
496404|328|BLUE|2014-01-14|21.82|22.46|21.64|22.05|712900
496405|328|BLUE|2014-01-13|21.77|21.93|21.52|21.65|200200
496406|328|BLUE|2014-01-10|22.1|23.3|21.52|21.79|339000
496407|328|BLUE|2014-01-09|21.5|23.4|21.35|22.03|527100
496408|328|BLUE|2014-01-08|21.47|21.63|21.24|21.43|126300
496409|328|BLUE|2014-01-07|21.39|21.55|21.01|21.47|215600
496410|328|BLUE|2014-01-06|21.45|21.49|21.05|21.32|77200
496411|328|BLUE|2014-01-03|20.89|21.33|20.84|21.29|63300
496412|328|BLUE|2014-01-02|20.96|21.46|20.22|20.87|186500
496413|328|BLUE|2013-12-31|20.82|21.07|20.8|20.98|71900
496414|328|BLUE|2013-12-30|21.01|21.04|20.29|20.8|137100
496415|328|BLUE|2013-12-27|21.57|21.57|21.01|21.18|57500
496416|328|BLUE|2013-12-26|21.31|21.56|21.04|21.42|79300
496417|328|BLUE|2013-12-24|20.71|21.38|20.71|20.98|57900
496418|328|BLUE|2013-12-23|20.9|20.9|20.13|20.88|142900
496419|328|BLUE|2013-12-20|20.65|20.79|19.79|20.73|641200
496420|328|BLUE|2013-12-19|20.38|20.95|19.46|20.51|154600
496421|328|BLUE|2013-12-18|19.44|20.59|19.27|20.47|181800
496422|328|BLUE|2013-12-17|19.55|19.71|18.37|19.48|330800
496423|328|BLUE|2013-12-16|20|21.41|19.68|20.15|296000
496424|328|BLUE|2013-12-13|21.09|21.25|20.27|20.27|105500
496425|328|BLUE|2013-12-12|21.79|21.79|20.22|21.02|90700
496426|328|BLUE|2013-12-11|22.45|23|21.63|21.63|129100
496427|328|BLUE|2013-12-10|21.77|22.65|21.76|22.4|123000
496428|328|BLUE|2013-12-09|21.65|21.75|21.5|21.72|183000
496429|328|BLUE|2013-12-06|21.66|22.5|21.09|21.66|86600
496430|328|BLUE|2013-12-05|22.1|22.5|21|21.12|243600
496431|328|BLUE|2013-12-04|22.26|22.84|21.49|22.14|196100
496432|328|BLUE|2013-12-03|20.62|22.43|20.56|22.26|153700
496433|328|BLUE|2013-12-02|20.44|20.83|19.72|20.7|94500
303213|158|ANGO|2014-01-17|17.1|17.14|16.85|16.87|79400
303214|158|ANGO|2014-01-16|17.32|17.4|17.1|17.17|154900
303215|158|ANGO|2014-01-15|17.3|17.48|17.03|17.2|254800
303216|158|ANGO|2014-01-14|17.37|17.52|17.22|17.42|179600
303217|158|ANGO|2014-01-13|18.49|18.6|17.27|17.4|223100
303218|158|ANGO|2014-01-10|18.99|19|16.81|18.46|776200
303219|158|ANGO|2014-01-09|17.5|17.99|17.26|17.98|374400
303220|158|ANGO|2014-01-08|17.33|17.41|17.14|17.4|135900
303221|158|ANGO|2014-01-07|17.12|17.42|17.05|17.34|99000
303222|158|ANGO|2014-01-06|17.35|17.35|16.95|17.11|165200
303223|158|ANGO|2014-01-03|17.35|17.49|17.15|17.33|210600
303224|158|ANGO|2014-01-02|17.19|17.47|16.88|17.34|289000
303225|158|ANGO|2013-12-31|16.68|17.37|16.6|17.16|174000
303226|158|ANGO|2013-12-30|16.67|16.74|16.34|16.64|103600
303227|158|ANGO|2013-12-27|16.61|16.77|16.32|16.71|108300
303228|158|ANGO|2013-12-26|16.67|16.81|16.47|16.54|237400
303229|158|ANGO|2013-12-24|16.94|16.97|16.62|16.64|25900
303230|158|ANGO|2013-12-23|16.59|16.86|16.51|16.71|75200
303231|158|ANGO|2013-12-20|16.09|16.7|15.98|16.47|221000
303232|158|ANGO|2013-12-19|15.92|16.1|15.7|16.03|112700
303233|158|ANGO|2013-12-18|15.69|15.99|15.54|15.93|62800
303234|158|ANGO|2013-12-17|15.58|15.77|15.45|15.63|56700
303235|158|ANGO|2013-12-16|15.81|15.94|15.35|15.57|105800
303236|158|ANGO|2013-12-13|15.52|15.81|15.35|15.76|133000
303237|158|ANGO|2013-12-12|15.77|15.78|15.46|15.48|59200
303238|158|ANGO|2013-12-11|15.9|15.95|15.57|15.71|254100
303239|158|ANGO|2013-12-10|16.08|16.15|15.8|15.87|143500
303240|158|ANGO|2013-12-09|16.42|16.57|15.94|16.07|139100
303241|158|ANGO|2013-12-06|15.94|17.24|15.71|16.45|427800
303242|158|ANGO|2013-12-05|15.83|15.87|15.4|15.82|427700
303243|158|ANGO|2013-12-04|15.44|15.44|14.97|15.28|223500
303244|158|ANGO|2013-12-03|15.39|15.83|15.39|15.49|352800
303245|158|ANGO|2013-12-02|15.45|15.47|14.87|15.4|152600
467505|303|BIIB|2014-01-17|293.6|298.98|293.19|297.48|1413600
467506|303|BIIB|2014-01-16|297.27|299.13|291.75|294|1051200
467507|303|BIIB|2014-01-15|297.48|298.63|292.32|296.72|1038700
467508|303|BIIB|2014-01-14|284.7|300.67|280.31|297.47|1651400
467509|303|BIIB|2014-01-13|299.35|302.95|281.55|283.67|2305500
467510|303|BIIB|2014-01-10|291.57|299.85|286.3|299.31|1866900
467511|303|BIIB|2014-01-09|292.05|297|288|289.75|1318700
467512|303|BIIB|2014-01-08|276.64|290.99|274.25|290.01|1436200
467513|303|BIIB|2014-01-07|275.83|277.17|273.45|273.52|819100
467514|303|BIIB|2014-01-06|278.03|279.36|270.62|274.97|1019000
467515|303|BIIB|2014-01-03|279.8|280.84|275.48|277.4|656000
467516|303|BIIB|2014-01-02|279.44|282.52|276.21|280.33|902200
467517|303|BIIB|2013-12-31|279.93|281.49|278.6|279.57|640600
467518|303|BIIB|2013-12-30|278.39|280.19|273.77|279.57|605200
467519|303|BIIB|2013-12-27|281.81|282.92|276.31|277.17|609600
467520|303|BIIB|2013-12-26|280.81|282.22|279.07|281.34|620600
467521|303|BIIB|2013-12-24|281.44|282.68|278.36|280.65|463300
467522|303|BIIB|2013-12-23|284.28|285|279.51|281.61|1075900
486904|320|BKCC|2014-01-07|9.42|9.54|9.4|9.41|449500
486905|320|BKCC|2014-01-06|9.38|9.47|9.35|9.42|386100
486906|320|BKCC|2014-01-03|9.34|9.39|9.3|9.32|425400
486907|320|BKCC|2014-01-02|9.3|9.33|9.22|9.29|388500
486908|320|BKCC|2013-12-31|9.31|9.4|9.31|9.33|387200
486909|320|BKCC|2013-12-30|9.37|9.4|9.29|9.34|490700
486910|320|BKCC|2013-12-27|9.47|9.48|9.37|9.39|266200
486911|320|BKCC|2013-12-26|9.45|9.52|9.39|9.42|430100
486912|320|BKCC|2013-12-24|9.39|9.45|9.34|9.44|199800
486913|320|BKCC|2013-12-23|9.36|9.4|9.29|9.37|426400
486914|320|BKCC|2013-12-20|9.23|9.37|9.23|9.36|760400
486915|320|BKCC|2013-12-19|9.4|9.4|9.21|9.24|740200
486916|320|BKCC|2013-12-18|9.54|9.58|9.3|9.45|653900
486917|320|BKCC|2013-12-17|9.77|9.79|9.65|9.73|506800
486918|320|BKCC|2013-12-16|9.72|9.79|9.63|9.74|712600
486919|320|BKCC|2013-12-13|9.61|9.69|9.54|9.66|514000
486920|320|BKCC|2013-12-12|9.72|9.76|9.6|9.6|531500
486921|320|BKCC|2013-12-11|9.79|9.8|9.66|9.71|350100
486922|320|BKCC|2013-12-10|9.75|9.77|9.68|9.75|356300
486923|320|BKCC|2013-12-09|9.68|9.75|9.62|9.72|353600
486924|320|BKCC|2013-12-06|9.71|9.75|9.62|9.64|371600
486925|320|BKCC|2013-12-05|9.74|9.77|9.61|9.62|401100
486926|320|BKCC|2013-12-04|9.65|9.8|9.65|9.77|383200
486927|320|BKCC|2013-12-03|9.72|9.78|9.65|9.68|319800
486928|320|BKCC|2013-12-02|9.89|9.89|9.72|9.75|430100
277089|135|AMSC|2014-01-17|1.77|1.82|1.71|1.73|536800
277090|135|AMSC|2014-01-16|1.8|1.82|1.7|1.76|557400
277091|135|AMSC|2014-01-15|1.68|1.83|1.67|1.79|1528500
277092|135|AMSC|2014-01-14|1.59|1.66|1.58|1.65|490900
277093|135|AMSC|2014-01-13|1.73|1.73|1.56|1.59|1185900
277094|135|AMSC|2014-01-10|1.69|1.74|1.67|1.72|523400
277095|135|AMSC|2014-01-09|1.66|1.7|1.66|1.69|508500
277096|135|AMSC|2014-01-08|1.69|1.75|1.63|1.67|598900
277097|135|AMSC|2014-01-07|1.64|1.75|1.62|1.68|1166100
277098|135|AMSC|2014-01-06|1.64|1.67|1.6|1.64|525300
277099|135|AMSC|2014-01-03|1.76|1.76|1.62|1.64|1015900
277100|135|AMSC|2014-01-02|1.62|1.75|1.58|1.74|1438100
277101|135|AMSC|2013-12-31|1.51|1.67|1.5|1.64|2251400
277102|135|AMSC|2013-12-30|1.48|1.54|1.48|1.52|1522000
277103|135|AMSC|2013-12-27|1.49|1.52|1.46|1.5|801200
277104|135|AMSC|2013-12-26|1.52|1.55|1.48|1.49|606200
277105|135|AMSC|2013-12-24|1.47|1.55|1.44|1.54|800600
277106|135|AMSC|2013-12-23|1.47|1.49|1.43|1.46|863300
277107|135|AMSC|2013-12-20|1.42|1.46|1.41|1.44|1229400
277108|135|AMSC|2013-12-19|1.44|1.44|1.4|1.42|576300
277109|135|AMSC|2013-12-18|1.46|1.46|1.42|1.44|662800
277110|135|AMSC|2013-12-17|1.37|1.5|1.37|1.44|2109100
277111|135|AMSC|2013-12-16|1.44|1.45|1.39|1.39|704100
277112|135|AMSC|2013-12-13|1.47|1.48|1.42|1.43|555900
277113|135|AMSC|2013-12-12|1.47|1.48|1.42|1.44|667900
277114|135|AMSC|2013-12-11|1.52|1.52|1.45|1.48|484700
277115|135|AMSC|2013-12-10|1.51|1.52|1.47|1.51|805800
277116|135|AMSC|2013-12-09|1.54|1.56|1.5|1.51|517600
277117|135|AMSC|2013-12-06|1.52|1.57|1.52|1.54|639600
277118|135|AMSC|2013-12-05|1.5|1.53|1.49|1.51|412600
277119|135|AMSC|2013-12-04|1.55|1.55|1.5|1.5|588800
277120|135|AMSC|2013-12-03|1.56|1.56|1.53|1.55|501000
277121|135|AMSC|2013-12-02|1.55|1.62|1.54|1.57|1369500
85319|3550|CPA|2014-01-17|151.39|151.72|144.58|146.4|853300
85320|3550|CPA|2014-01-16|158.02|158.55|150.67|151.12|793200
85321|3550|CPA|2014-01-15|156.14|158.41|155.18|158.27|419200
85322|3550|CPA|2014-01-14|155.59|155.74|153.93|155|631100
85323|3550|CPA|2014-01-13|158.8|158.82|154.81|154.94|239300
85324|3550|CPA|2014-01-10|158.02|159.89|156.79|158.65|252800
85325|3550|CPA|2014-01-09|159.84|160.13|156.09|157.69|390100
85326|3550|CPA|2014-01-08|159.65|160.73|157.81|158.47|326200
85327|3550|CPA|2014-01-07|161.24|162.83|160.1|161.11|253800
85328|3550|CPA|2014-01-06|161.25|161.97|158.55|160.13|221700
85329|3550|CPA|2014-01-03|158.49|160.39|158.1|160.2|178200
85330|3550|CPA|2014-01-02|158.9|160.18|157.46|158.37|161400
85331|3550|CPA|2013-12-31|159.64|160.7|158.45|160.11|293900
85332|3550|CPA|2013-12-30|157.03|158.6|156.07|158.44|246800
85333|3550|CPA|2013-12-27|159.23|159.52|155.81|156.61|168000
85334|3550|CPA|2013-12-26|159.8|159.8|158.05|158.65|111600
85335|3550|CPA|2013-12-24|159.46|159.46|157.78|158.81|47200
85336|3550|CPA|2013-12-23|160.18|160.89|158.43|158.64|318200
85337|3550|CPA|2013-12-20|157.91|159.72|157.31|158.99|206400
85338|3550|CPA|2013-12-19|156.25|157.85|155.43|157.59|267100
22800|1071|GLBS|2013-12-05|2.85|3.14|2.85|3.13|28000
22801|1071|GLBS|2013-12-04|2.87|2.9|2.79|2.79|5400
22802|1071|GLBS|2013-12-03|2.91|2.91|2.87|2.87|4200
22803|1071|GLBS|2013-12-02|2.88|2.88|2.87|2.87|300
454840|291|BELFB|2014-01-17|21.32|21.32|20.87|21.06|48800
454841|291|BELFB|2014-01-16|21.31|21.47|21.16|21.28|18800
454842|291|BELFB|2014-01-15|21.35|21.52|21.34|21.38|20400
454843|291|BELFB|2014-01-14|21.38|21.55|21.2|21.38|16800
454844|291|BELFB|2014-01-13|21.3|21.51|21|21.23|24400
454845|291|BELFB|2014-01-10|21.39|21.46|21.27|21.45|23200
454846|291|BELFB|2014-01-09|21.45|21.54|21.28|21.42|10100
454847|291|BELFB|2014-01-08|21.5|21.54|21.3|21.44|41000
454848|291|BELFB|2014-01-07|21.33|21.55|21.3|21.49|8700
454849|291|BELFB|2014-01-06|21.53|22|21.3|21.31|14700
454850|291|BELFB|2014-01-03|21.36|21.89|21.36|21.71|10200
454851|291|BELFB|2014-01-02|21.36|21.84|21.2|21.35|32900
454852|291|BELFB|2013-12-31|21.3|21.51|21.21|21.31|31200
454853|291|BELFB|2013-12-30|21.6|21.7|21.09|21.3|13300
454854|291|BELFB|2013-12-27|21.68|21.77|21.4|21.57|64700
454855|291|BELFB|2013-12-26|21.77|21.77|21.56|21.6|10800
454856|291|BELFB|2013-12-24|21.71|21.75|21.71|21.73|5100
454857|291|BELFB|2013-12-23|21.47|21.95|21.2|21.77|27400
454858|291|BELFB|2013-12-20|21.38|21.62|21.14|21.5|91200
454859|291|BELFB|2013-12-19|21.5|21.5|20.72|21.3|20400
454860|291|BELFB|2013-12-18|21.39|21.56|20.96|21.45|19600
454861|291|BELFB|2013-12-17|21|21.5|20.86|21.31|21000
454862|291|BELFB|2013-12-16|21.1|21.18|20.81|21.01|40200
454863|291|BELFB|2013-12-13|20.88|21.38|20.76|21.16|35300
454864|291|BELFB|2013-12-12|20.64|21.11|20.64|20.81|30400
454865|291|BELFB|2013-12-11|20.81|21.07|20.56|20.69|19400
454866|291|BELFB|2013-12-10|21.33|21.39|20.46|20.73|34000
454867|291|BELFB|2013-12-09|21.39|21.45|21.1|21.4|42100
454868|291|BELFB|2013-12-06|22.7|22.7|21.24|21.26|29000
454869|291|BELFB|2013-12-05|22.49|22.5|22.05|22.5|7400
454870|291|BELFB|2013-12-04|22.73|22.73|22.29|22.4|19800
454871|291|BELFB|2013-12-03|22.9|23.03|22.66|22.76|28800
454872|291|BELFB|2013-12-02|22.62|22.93|22.28|22.7|65600
172617|35|ATVI|2014-01-17|17.35|17.47|16.76|16.96|15311900
172618|35|ATVI|2014-01-16|17.37|17.52|17.29|17.33|8097800
172619|35|ATVI|2014-01-15|17.56|17.61|17.22|17.39|7357000
172620|35|ATVI|2014-01-14|17.78|17.78|17.15|17.49|10833400
172621|35|ATVI|2014-01-13|18.02|18.27|17.78|17.87|4577400
172622|35|ATVI|2014-01-10|18.38|18.39|18.03|18.18|3943300
172623|35|ATVI|2014-01-09|18.41|18.45|18.28|18.3|4005100
172624|35|ATVI|2014-01-08|18.32|18.43|18.08|18.34|5520400
172625|35|ATVI|2014-01-07|18.2|18.37|18.01|18.32|5114400
172626|35|ATVI|2014-01-06|18.38|18.55|18.07|18.08|5989200
172627|35|ATVI|2014-01-03|17.8|18.35|17.64|18.29|7194700
172628|35|ATVI|2014-01-02|17.91|18.08|17.8|18.07|6620900
172629|35|ATVI|2013-12-31|17.8|17.99|17.72|17.83|2886200
172630|35|ATVI|2013-12-30|17.79|17.92|17.75|17.8|3299500
172631|35|ATVI|2013-12-27|18.11|18.22|17.76|17.82|3125900
172632|35|ATVI|2013-12-26|18.2|18.29|17.98|18.08|3318400
172633|35|ATVI|2013-12-24|18.08|18.19|17.98|18.17|2268000
172634|35|ATVI|2013-12-23|17.95|18.4|17.94|18.15|8192600
172635|35|ATVI|2013-12-20|17.66|18|17.59|17.87|13735400
172636|35|ATVI|2013-12-19|17.16|17.76|17.14|17.66|12732100
172637|35|ATVI|2013-12-18|17.03|17.26|16.75|17.18|7980600
172638|35|ATVI|2013-12-17|16.71|17.13|16.66|17.06|7362200
172639|35|ATVI|2013-12-16|16.81|16.93|16.74|16.74|5393500
172640|35|ATVI|2013-12-13|16.75|16.93|16.6|16.77|4956300
172641|35|ATVI|2013-12-12|16.94|17.01|16.6|16.66|5023800
172642|35|ATVI|2013-12-11|17.44|17.44|16.97|17.01|4044500
172643|35|ATVI|2013-12-10|17.25|17.41|17.22|17.32|4641400
172644|35|ATVI|2013-12-09|17.17|17.36|17.16|17.3|5011300
172645|35|ATVI|2013-12-06|16.85|17.2|16.84|17.2|5259400
172646|35|ATVI|2013-12-05|17.18|17.26|16.74|16.78|9271000
172647|35|ATVI|2013-12-04|17.11|17.32|17.02|17.25|4583500
172648|35|ATVI|2013-12-03|17.26|17.32|17.1|17.12|7545400
172649|35|ATVI|2013-12-02|17.33|17.55|17.25|17.33|9685300
425578|267|BANF|2014-01-17|55.18|55.73|54.72|55.67|30600
425579|267|BANF|2014-01-16|54.93|55.59|54.71|55.01|29700
425580|267|BANF|2014-01-15|54.5|55.18|53.75|54.78|11800
425581|267|BANF|2014-01-14|54.21|55.36|53.94|54.06|11200
425582|267|BANF|2014-01-13|54.5|54.5|53.4|54.19|14700
425583|267|BANF|2014-01-10|55.52|55.75|54.12|54.54|26200
425584|267|BANF|2014-01-09|55.21|56.74|54|55.2|15300
425585|267|BANF|2014-01-08|55.46|56.26|54.61|55.11|9100
467523|303|BIIB|2013-12-20|278.46|285.54|275.03|283.34|3027500
467524|303|BIIB|2013-12-19|278.88|280.43|275.17|277.21|955800
467525|303|BIIB|2013-12-18|272.19|281.25|270.74|280.64|1870500
467526|303|BIIB|2013-12-17|274.55|276.59|270.27|271.51|1253000
467527|303|BIIB|2013-12-16|277.22|283.54|273.21|273.6|1178300
467528|303|BIIB|2013-12-13|278.02|279.41|271.59|275.32|1167300
467529|303|BIIB|2013-12-12|278.2|283.83|277.22|277.87|993600
467530|303|BIIB|2013-12-11|284.66|286.02|277.19|278.04|1258600
467531|303|BIIB|2013-12-10|286.83|288.9|281.28|285.23|937500
467532|303|BIIB|2013-12-09|292.99|293.2|284.7|286.18|1190000
467533|303|BIIB|2013-12-06|289.55|292.86|283|290.9|1214500
467534|303|BIIB|2013-12-05|284.95|288.73|282.12|284.92|1159000
467535|303|BIIB|2013-12-04|285.9|289.24|282.38|285.82|900200
467536|303|BIIB|2013-12-03|294.17|294.25|286.56|287.76|1419500
467537|303|BIIB|2013-12-02|291.71|298.82|290.52|294.84|1128500
473353|308|BIOS|2014-01-17|7.6|7.73|7.51|7.54|576200
473354|308|BIOS|2014-01-16|7.67|7.8|7.55|7.61|846500
473355|308|BIOS|2014-01-15|7.58|7.75|7.4|7.66|711600
473356|308|BIOS|2014-01-14|7.74|7.78|7.5|7.57|1449600
473357|308|BIOS|2014-01-13|7.53|7.77|7.45|7.66|1842700
473358|308|BIOS|2014-01-10|7.46|7.67|7.27|7.52|1536900
473359|308|BIOS|2014-01-09|7.33|7.49|7.13|7.43|1694200
473360|308|BIOS|2014-01-08|7.09|7.42|7.09|7.36|1128700
473361|308|BIOS|2014-01-07|7.04|7.2|7.01|7.11|1255500
473362|308|BIOS|2014-01-06|7.37|7.38|6.99|7.03|1179900
473363|308|BIOS|2014-01-03|7.3|7.36|7.2|7.34|573100
473364|308|BIOS|2014-01-02|7.34|7.39|7.26|7.29|1070200
473365|308|BIOS|2013-12-31|7.28|7.45|7.21|7.4|1133100
473366|308|BIOS|2013-12-30|7.13|7.35|7.05|7.27|929000
473367|308|BIOS|2013-12-27|7.13|7.22|6.95|7.15|574600
473368|308|BIOS|2013-12-26|7.25|7.29|7.05|7.09|657100
473369|308|BIOS|2013-12-24|7.49|7.51|7.23|7.26|342000
473370|308|BIOS|2013-12-23|7.59|7.59|7.35|7.46|1206700
473371|308|BIOS|2013-12-20|7.47|7.69|7.18|7.19|2079500
473372|308|BIOS|2013-12-19|7|7.44|6.98|7.39|1955100
473373|308|BIOS|2013-12-18|7.12|7.23|6.86|7.03|1703700
473374|308|BIOS|2013-12-17|6.55|7.45|6.48|7.12|3732400
473375|308|BIOS|2013-12-16|6.55|6.59|6.48|6.54|811700
473376|308|BIOS|2013-12-13|6.61|6.69|6.4|6.53|865400
473377|308|BIOS|2013-12-12|6.41|6.71|6.34|6.57|1020000
473378|308|BIOS|2013-12-11|6.45|6.45|6.33|6.38|1127200
473379|308|BIOS|2013-12-10|6.35|6.52|6.35|6.42|1096300
473380|308|BIOS|2013-12-09|6.48|6.54|6.35|6.35|970200
473381|308|BIOS|2013-12-06|6.42|6.6|6.38|6.45|1298400
473382|308|BIOS|2013-12-05|6.28|6.44|6.25|6.35|819500
473383|308|BIOS|2013-12-04|6.32|6.37|6.21|6.26|1151500
473384|308|BIOS|2013-12-03|6.55|6.55|6.3|6.36|1203700
473385|308|BIOS|2013-12-02|6.76|7.07|6.48|6.54|2285800
132677|1|FLWS|2014-01-17|5.04|5.18|5.04|5.11|141100
132678|1|FLWS|2014-01-16|5.02|5.07|5|5.07|196000
132679|1|FLWS|2014-01-15|5.1|5.15|5.01|5.03|140100
132680|1|FLWS|2014-01-14|5.07|5.15|5|5.11|139600
132681|1|FLWS|2014-01-13|5.14|5.18|5|5.03|210700
132682|1|FLWS|2014-01-10|5.26|5.26|5.13|5.16|242500
132683|1|FLWS|2014-01-09|5.22|5.29|5.12|5.2|263200
132684|1|FLWS|2014-01-08|5.32|5.32|5.2|5.22|104600
132685|1|FLWS|2014-01-07|5.32|5.35|5.28|5.31|108200
132686|1|FLWS|2014-01-06|5.26|5.33|5.16|5.3|126400
132687|1|FLWS|2014-01-03|5.33|5.33|5.12|5.22|304900
132688|1|FLWS|2014-01-02|5.35|5.35|5.2|5.29|108700
132689|1|FLWS|2013-12-31|5.38|5.45|5.3|5.41|163600
132690|1|FLWS|2013-12-30|5.4|5.55|5.35|5.39|89400
132691|1|FLWS|2013-12-27|5.5|5.53|5.38|5.4|108200
132692|1|FLWS|2013-12-26|5.47|5.54|5.41|5.48|76700
132693|1|FLWS|2013-12-24|5.38|5.47|5.29|5.44|68000
132694|1|FLWS|2013-12-23|5.5|5.5|5.36|5.39|247500
132695|1|FLWS|2013-12-20|5.1|5.46|4.99|5.44|472300
132696|1|FLWS|2013-12-19|5.1|5.15|5|5.1|115200
132697|1|FLWS|2013-12-18|5.16|5.2|4.99|5.1|222800
132698|1|FLWS|2013-12-17|4.91|5.27|4.84|5.14|493400
132699|1|FLWS|2013-12-16|4.93|4.95|4.84|4.91|96100
132700|1|FLWS|2013-12-13|4.96|4.97|4.86|4.89|114200
132701|1|FLWS|2013-12-12|4.96|4.96|4.79|4.93|216600
132702|1|FLWS|2013-12-11|4.99|5.02|4.91|4.97|119100
132703|1|FLWS|2013-12-10|4.9|5.03|4.89|5|204700
132704|1|FLWS|2013-12-09|5.1|5.1|4.89|4.91|97000
132705|1|FLWS|2013-12-06|5.04|5.11|4.93|5.08|369200
132706|1|FLWS|2013-12-05|5.14|5.14|4.84|4.96|303900
85339|3550|CPA|2013-12-18|156.88|157.29|153.98|155.88|229500
85340|3550|CPA|2013-12-17|158.13|158.9|155.36|156.39|215200
85341|3550|CPA|2013-12-16|160.05|161.36|157.29|157.75|398900
85342|3550|CPA|2013-12-13|155.88|158.5|155.47|158.12|339900
85343|3550|CPA|2013-12-12|152.33|155.4|151.94|154.76|491300
85344|3550|CPA|2013-12-11|155.15|155.96|152.5|152.92|339200
85345|3550|CPA|2013-12-10|148.06|157|148.06|154.73|734900
85346|3550|CPA|2013-12-09|149.6|150.2|145.79|147.46|507700
85347|3550|CPA|2013-12-06|150.37|151.97|149.1|149.87|174100
85348|3550|CPA|2013-12-05|150.05|150.98|148.67|149.61|151700
85349|3550|CPA|2013-12-04|149.1|151.51|148.86|151.41|346500
85350|3550|CPA|2013-12-03|150|150.74|146.4|149.08|395200
85351|3550|CPA|2013-12-02|151.76|152.31|150.11|150.28|170600
29236|1355|JBHT|2014-01-17|77.45|77.79|76.95|77.59|875600
29237|1355|JBHT|2014-01-16|78.98|79|78.21|78.51|459100
29238|1355|JBHT|2014-01-15|78.42|79.51|78.2|79.18|532500
29239|1355|JBHT|2014-01-14|78.15|78.75|78.01|78.4|626000
29240|1355|JBHT|2014-01-13|79.17|79.27|77.7|77.8|753100
29241|1355|JBHT|2014-01-10|77.83|79.26|77.57|79.23|875700
29242|1355|JBHT|2014-01-09|77.13|77.5|76.73|77.48|1069600
29243|1355|JBHT|2014-01-08|77.28|77.5|76.57|77.15|481800
29244|1355|JBHT|2014-01-07|77.19|77.72|76.81|77.3|448200
29245|1355|JBHT|2014-01-06|77.67|77.93|76.46|76.62|634100
29246|1355|JBHT|2014-01-03|76.87|77.43|76.6|77.29|526800
29247|1355|JBHT|2014-01-02|77.17|77.29|76.26|76.6|538600
29248|1355|JBHT|2013-12-31|77.05|77.5|76.92|77.3|383700
29249|1355|JBHT|2013-12-30|77.52|77.52|76.93|77.31|326900
29250|1355|JBHT|2013-12-27|77.63|77.93|77.19|77.45|246800
29251|1355|JBHT|2013-12-26|77.41|78.16|77.22|77.43|322500
29252|1355|JBHT|2013-12-24|77.03|77.39|76.96|77.27|266800
29253|1355|JBHT|2013-12-23|76.97|77.39|76.39|77.16|482700
29254|1355|JBHT|2013-12-20|76.39|76.46|75.93|76.44|1235300
29255|1355|JBHT|2013-12-19|76.33|76.86|75.78|76.02|457400
29256|1355|JBHT|2013-12-18|75.38|76.74|75.14|76.71|845500
29257|1355|JBHT|2013-12-17|75.6|75.84|75.03|75.28|443800
29258|1355|JBHT|2013-12-16|74.44|75.49|74.44|75.46|582900
29259|1355|JBHT|2013-12-13|74.92|75.15|74.02|74.22|622100
29260|1355|JBHT|2013-12-12|75.2|75.49|73.7|74.61|887100
29261|1355|JBHT|2013-12-11|76.15|76.4|75.1|75.24|520200
29262|1355|JBHT|2013-12-10|76.64|76.86|76.19|76.26|572100
29263|1355|JBHT|2013-12-09|77|77.31|76.77|76.86|662800
29264|1355|JBHT|2013-12-06|76.63|76.99|76.17|76.73|727500
29265|1355|JBHT|2013-12-05|75.86|76.51|75.66|76.01|807000
29266|1355|JBHT|2013-12-04|75.29|76.14|74.97|75.83|647300
29267|1355|JBHT|2013-12-03|75.72|76.16|75.57|75.83|840200
29268|1355|JBHT|2013-12-02|75.68|76.17|74.91|76.01|841600
133983|2|FCTY|2014-01-17|7.2|7.29|7.18|7.29|8700
133984|2|FCTY|2014-01-16|7.11|7.29|7.11|7.15|5300
133985|2|FCTY|2014-01-15|6.99|7.09|6.9|7.06|25100
133986|2|FCTY|2014-01-14|6.94|6.99|6.94|6.99|1400
133987|2|FCTY|2014-01-13|6.86|6.9|6.86|6.9|19700
133988|2|FCTY|2014-01-10|6.97|7|6.86|6.87|7700
133989|2|FCTY|2014-01-09|6.98|6.99|6.93|6.99|3700
133990|2|FCTY|2014-01-08|7|7|6.94|6.94|20200
133991|2|FCTY|2014-01-07|7.02|7.1|6.96|7.08|12700
133992|2|FCTY|2014-01-06|7.3|7.3|6.92|7|20200
133993|2|FCTY|2014-01-03|7.05|7.25|7.05|7.24|6500
133994|2|FCTY|2014-01-02|7.03|7.03|6.92|6.99|700
133995|2|FCTY|2013-12-31|7.11|7.15|6.89|7.15|2800
133996|2|FCTY|2013-12-30|7.1|7.17|7|7.15|4500
133997|2|FCTY|2013-12-27|7.19|7.2|7|7.2|5200
133998|2|FCTY|2013-12-26|7.17|7.19|7.12|7.19|3000
133999|2|FCTY|2013-12-24|7.12|7.16|7.12|7.16|300
134000|2|FCTY|2013-12-23|7.08|7.2|7|7.14|64700
134001|2|FCTY|2013-12-20|7.04|7.1|7.01|7.03|10500
134002|2|FCTY|2013-12-19|6.97|7.07|6.97|7.05|5900
134003|2|FCTY|2013-12-18|6.77|7.18|6.77|7.05|21900
134004|2|FCTY|2013-12-17|7.18|7.18|7|7|36700
134005|2|FCTY|2013-12-16|6.81|7.2|6.8|7.17|33800
134006|2|FCTY|2013-12-13|6.84|6.89|6.75|6.75|10000
134007|2|FCTY|2013-12-12|6.94|6.99|6.76|6.85|10400
134008|2|FCTY|2013-12-11|6.76|6.97|6.75|6.9|12700
134009|2|FCTY|2013-12-10|6.71|6.94|6.71|6.75|54500
134010|2|FCTY|2013-12-09|6.7|6.79|6.7|6.71|4000
134011|2|FCTY|2013-12-06|6.76|6.88|6.7|6.76|1800
134012|2|FCTY|2013-12-05|6.8|7.1|6.61|6.7|35800
134013|2|FCTY|2013-12-04|6.66|7.13|6.66|6.74|21400
134014|2|FCTY|2013-12-03|6.73|6.77|6.66|6.7|11700
425586|267|BANF|2014-01-07|55.53|56.75|54.87|55.7|15800
425587|267|BANF|2014-01-06|55.46|55.78|55.01|55.2|16900
425588|267|BANF|2014-01-03|55.13|55.83|54.03|55.53|16200
425589|267|BANF|2014-01-02|55.59|55.59|54.6|55.05|26800
425590|267|BANF|2013-12-31|56.11|56.63|55.62|56.06|10500
425591|267|BANF|2013-12-30|56.88|56.88|55.77|56.13|9400
425592|267|BANF|2013-12-27|57.21|57.43|56.77|57.07|9000
425593|267|BANF|2013-12-26|57.3|57.62|56.92|57.34|10100
425594|267|BANF|2013-12-24|57.97|58.02|57.01|57.2|4000
425595|267|BANF|2013-12-23|56.55|57.54|55.74|57.43|28300
425596|267|BANF|2013-12-20|55.06|56.86|54.92|56.53|53000
425597|267|BANF|2013-12-19|54.04|55.38|54.04|54.82|21100
425598|267|BANF|2013-12-18|55.19|56.3|54.28|55.34|56800
425599|267|BANF|2013-12-17|55.4|55.4|52.49|55.13|9800
425600|267|BANF|2013-12-16|54.99|56.05|54.82|55.57|40300
425601|267|BANF|2013-12-13|55.01|55.27|53.97|54.6|24000
425602|267|BANF|2013-12-12|54.42|55.16|54.42|54.75|13100
425603|267|BANF|2013-12-11|55.13|55.2|54.47|54.51|19500
425604|267|BANF|2013-12-10|55.78|55.82|54.8|54.9|36200
425605|267|BANF|2013-12-09|56.02|56.55|55.12|55.63|39700
425606|267|BANF|2013-12-06|55.98|56.72|55.61|56.3|9000
425607|267|BANF|2013-12-05|54.83|55.55|54.23|55.41|5300
425608|267|BANF|2013-12-04|54.36|55.19|54.25|54.84|10800
425609|267|BANF|2013-12-03|54.41|54.87|53.19|54.84|121200
425610|267|BANF|2013-12-02|55.55|55.55|54.37|54.75|57000
81316|3407|CEA|2014-01-17|17.75|17.75|17.56|17.6|17700
81317|3407|CEA|2014-01-16|17.93|17.98|17.76|17.76|26500
81318|3407|CEA|2014-01-15|18.03|18.21|18.03|18.09|24700
81319|3407|CEA|2014-01-14|17.98|18.09|17.92|18.01|36500
81320|3407|CEA|2014-01-13|18.15|18.25|18.03|18.03|64300
81321|3407|CEA|2014-01-10|18.18|18.62|18.12|18.32|51100
81322|3407|CEA|2014-01-09|18.18|19.04|18.15|18.51|127300
81323|3407|CEA|2014-01-08|18.28|18.28|18.01|18.11|27500
81324|3407|CEA|2014-01-07|18.07|18.4|18.07|18.29|43500
81325|3407|CEA|2014-01-06|18.15|18.21|18.06|18.09|28500
81326|3407|CEA|2014-01-03|18.61|18.61|18.35|18.46|27600
81327|3407|CEA|2014-01-02|19.06|19.4|18.83|18.98|21900
81328|3407|CEA|2013-12-31|19.06|19.5|19.03|19.24|42900
81329|3407|CEA|2013-12-30|19.09|19.28|18.85|19.04|37200
81330|3407|CEA|2013-12-27|19.15|19.33|19.14|19.22|39900
81331|3407|CEA|2013-12-26|18.56|19.2|18.47|18.96|27300
81332|3407|CEA|2013-12-24|18.94|18.98|18.52|18.66|7900
81333|3407|CEA|2013-12-23|18.35|18.88|18.35|18.81|23900
81334|3407|CEA|2013-12-20|18.19|18.2|18.09|18.09|9800
81335|3407|CEA|2013-12-19|18.44|18.49|18.25|18.25|12600
81336|3407|CEA|2013-12-18|18.87|19.04|18.62|18.78|16000
81337|3407|CEA|2013-12-17|18.77|18.77|18.6|18.62|9100
81338|3407|CEA|2013-12-16|18.88|18.89|18.76|18.76|7800
81339|3407|CEA|2013-12-13|19.31|19.31|19.01|19.18|13400
81340|3407|CEA|2013-12-12|18.7|18.7|18.53|18.56|18000
81341|3407|CEA|2013-12-11|18.72|18.72|18.14|18.16|153600
81342|3407|CEA|2013-12-10|19.39|19.39|19.24|19.29|18400
81343|3407|CEA|2013-12-09|19.66|19.66|19.48|19.49|16000
81344|3407|CEA|2013-12-06|20.03|20.04|19.88|20.02|14600
81345|3407|CEA|2013-12-05|19.81|19.81|19.62|19.65|15900
81346|3407|CEA|2013-12-04|19.98|20.12|19.82|20.08|15900
81347|3407|CEA|2013-12-03|20|20.01|19.81|19.93|19500
81348|3407|CEA|2013-12-02|20.32|20.51|20.16|20.26|17400
247122|102|AMBC|2014-01-17|24.16|24.6|23.98|24.26|806600
247123|102|AMBC|2014-01-16|23.4|24.14|23.21|24.05|724900
247124|102|AMBC|2014-01-15|23.99|24.42|22.91|23.26|1006000
247125|102|AMBC|2014-01-14|23.5|23.99|23.31|23.87|488900
247126|102|AMBC|2014-01-13|23.84|23.87|23.26|23.44|404000
247127|102|AMBC|2014-01-10|23.78|23.97|23.5|23.86|497900
247128|102|AMBC|2014-01-09|24.11|24.11|23.64|23.77|460000
247129|102|AMBC|2014-01-08|23.71|24.02|23.63|23.96|537300
247130|102|AMBC|2014-01-07|24.05|24.37|23.55|23.76|942700
247131|102|AMBC|2014-01-06|24.51|24.64|23.68|23.97|644100
247132|102|AMBC|2014-01-03|24.37|24.96|24.12|24.2|699400
247133|102|AMBC|2014-01-02|24.57|24.67|24.12|24.35|415700
247134|102|AMBC|2013-12-31|24.26|24.72|24.18|24.56|351600
247135|102|AMBC|2013-12-30|24.75|24.84|24.13|24.18|502100
247136|102|AMBC|2013-12-27|24.73|25.12|24.39|24.69|525900
247137|102|AMBC|2013-12-26|24.04|25.16|23.9|24.91|823300
247138|102|AMBC|2013-12-24|23.15|24.09|23.15|23.98|629300
247139|102|AMBC|2013-12-23|22.46|23.5|21.32|23.15|1488800
247140|102|AMBC|2013-12-20|20.99|21.03|20.4|20.63|606300
247141|102|AMBC|2013-12-19|20.63|21.3|20.52|20.89|649500
132707|1|FLWS|2013-12-04|5.1|5.18|5.05|5.15|146300
132708|1|FLWS|2013-12-03|5.05|5.14|5.01|5.12|246400
132709|1|FLWS|2013-12-02|5.09|5.14|5.01|5.08|381600
84013|3546|CNW|2014-01-17|38.7|40.99|38.7|40.59|2267500
84014|3546|CNW|2014-01-16|41.52|41.91|41.1|41.4|911000
84015|3546|CNW|2014-01-15|41.88|42.02|41.53|41.95|804700
84016|3546|CNW|2014-01-14|41.79|42.04|41.44|41.77|558200
84017|3546|CNW|2014-01-13|42.46|42.99|41.6|41.66|924800
84018|3546|CNW|2014-01-10|42.28|44.48|42.16|42.73|2279300
84019|3546|CNW|2014-01-09|39.26|40.65|39.22|40.59|1030900
84020|3546|CNW|2014-01-08|38.73|39.1|38.46|39|753100
84021|3546|CNW|2014-01-07|38.24|39.38|38.22|38.72|787200
84022|3546|CNW|2014-01-06|38.18|38.44|37.5|38.29|2049300
84023|3546|CNW|2014-01-03|38.83|39.03|38.59|38.89|441600
84024|3546|CNW|2014-01-02|39.62|39.63|38.58|38.76|508100
84025|3546|CNW|2013-12-31|39.41|39.76|39.16|39.71|397300
84026|3546|CNW|2013-12-30|39.99|40.05|39.42|39.45|338800
84027|3546|CNW|2013-12-27|39.09|39.94|39.06|39.91|426800
84028|3546|CNW|2013-12-26|39|39.28|38.55|39.03|614500
84029|3546|CNW|2013-12-24|39.07|39.07|38.79|38.79|461100
84030|3546|CNW|2013-12-23|39.88|39.95|38.94|39|1235600
84031|3546|CNW|2013-12-20|39.25|39.64|39.16|39.58|794000
84032|3546|CNW|2013-12-19|39.45|39.62|39.06|39.29|714200
84033|3546|CNW|2013-12-18|39.43|39.99|39.02|39.54|652600
84034|3546|CNW|2013-12-17|39.22|39.45|38.83|39.29|595400
84035|3546|CNW|2013-12-16|38.49|39.52|38.49|39.29|883300
84036|3546|CNW|2013-12-13|39.54|39.82|39.44|39.75|488700
84037|3546|CNW|2013-12-12|40.01|40.21|39.25|39.4|817200
84038|3546|CNW|2013-12-11|41.06|41.14|39.88|39.98|572700
84039|3546|CNW|2013-12-10|41.21|41.69|40.87|40.99|428700
84040|3546|CNW|2013-12-09|41.57|41.72|41.16|41.33|351400
84041|3546|CNW|2013-12-06|41.65|42.01|41.25|41.46|294700
84042|3546|CNW|2013-12-05|41.32|41.59|40.98|41.21|433000
84043|3546|CNW|2013-12-04|40.61|41.47|40.59|41.39|477800
84044|3546|CNW|2013-12-03|40.45|40.96|40.28|40.85|634900
84045|3546|CNW|2013-12-02|41.4|41.48|40.7|40.72|487800
212776|74|ALXN|2014-01-17|139.38|140.98|136.88|139.71|1535300
212777|74|ALXN|2014-01-16|137.04|139.88|136.87|139.81|936700
212778|74|ALXN|2014-01-15|137.73|138.32|133.99|137.03|1025000
212779|74|ALXN|2014-01-14|131.35|137.76|130.91|137.66|1467600
212780|74|ALXN|2014-01-13|135.59|136.43|128.85|130.61|1354100
212781|74|ALXN|2014-01-10|135.51|135.53|132.87|135.21|991000
212782|74|ALXN|2014-01-09|134.12|135.46|132.22|134.07|991500
212783|74|ALXN|2014-01-08|133.67|135.18|131.69|134|957600
212784|74|ALXN|2014-01-07|130.51|133.42|128.51|133.17|1455200
212785|74|ALXN|2014-01-06|131.66|132|127.7|129.86|1085500
212786|74|ALXN|2014-01-03|133|134.27|131.65|131.72|683900
212787|74|ALXN|2014-01-02|132.46|133.82|130.54|133.44|760200
212788|74|ALXN|2013-12-31|133.06|133.48|131.22|132.88|455600
212789|74|ALXN|2013-12-30|131.72|133.04|130.15|132.7|685100
212790|74|ALXN|2013-12-27|133.47|133.47|131.01|131.57|652700
212791|74|ALXN|2013-12-26|132|133.75|130.01|132.91|531000
212792|74|ALXN|2013-12-24|130.81|131.99|129.47|131.06|319800
212793|74|ALXN|2013-12-23|131.38|132.44|130.12|130.9|901500
212794|74|ALXN|2013-12-20|131.48|131.68|128.52|130.64|2245600
212795|74|ALXN|2013-12-19|129.24|131.11|126.08|130.75|1523200
212796|74|ALXN|2013-12-18|123.51|128.9|122.69|128.65|1986900
212797|74|ALXN|2013-12-17|123.31|124.12|121.44|123.06|1342000
212798|74|ALXN|2013-12-16|124.14|125.38|122.02|123.78|990400
212799|74|ALXN|2013-12-13|124.33|124.62|122.1|123.69|1341800
212800|74|ALXN|2013-12-12|120.99|123.42|120.87|122.35|1039000
212801|74|ALXN|2013-12-11|124.55|125.48|121.37|121.6|1195500
212802|74|ALXN|2013-12-10|125.7|126.84|123.31|125.25|1128800
212803|74|ALXN|2013-12-09|127.14|128.09|125.24|125.84|1598400
212804|74|ALXN|2013-12-06|124.1|129.22|122.23|125.45|1022400
212805|74|ALXN|2013-12-05|122.19|123.08|121.07|122.17|831200
212806|74|ALXN|2013-12-04|121.04|123.18|120.14|122.65|875100
212807|74|ALXN|2013-12-03|122.42|122.82|120.87|122.16|839000
212808|74|ALXN|2013-12-02|124.58|124.8|122.22|123.8|740100
27930|1195|HUBG|2014-01-17|41.62|41.62|40.88|41.05|255000
27931|1195|HUBG|2014-01-16|42.39|42.66|41.18|41.85|400900
27932|1195|HUBG|2014-01-15|42.43|43.09|42.43|42.6|259000
27933|1195|HUBG|2014-01-14|42.08|42.51|41.77|42.4|232900
27934|1195|HUBG|2014-01-13|42.37|42.87|41.68|41.96|526500
27935|1195|HUBG|2014-01-10|40.89|42.42|40.57|42.27|500400
27936|1195|HUBG|2014-01-09|40.57|40.79|39.9|40.77|217100
27937|1195|HUBG|2014-01-08|39.55|40.49|39.47|40.47|288900
27938|1195|HUBG|2014-01-07|39.45|39.87|39.25|39.63|269400
134015|2|FCTY|2013-12-02|6.75|6.75|6.6|6.67|5000
325837|180|ARCW|2014-01-17|28.21|29.94|26.5|26.77|56700
325838|180|ARCW|2014-01-16|28.59|29.95|27.84|28.54|72400
325839|180|ARCW|2014-01-15|26.34|28.38|25.72|28.3|118700
325840|180|ARCW|2014-01-14|26.5|26.5|25.56|26.14|46400
325841|180|ARCW|2014-01-13|26|26.7|25.51|26.35|31300
325842|180|ARCW|2014-01-10|26.41|26.45|25.38|26|24900
325843|180|ARCW|2014-01-09|26.05|27|25.02|26.05|24900
325844|180|ARCW|2014-01-08|25.85|27.25|25.79|26.2|26400
325845|180|ARCW|2014-01-07|25.02|26.08|24.34|25.99|37600
325846|180|ARCW|2014-01-06|25.56|25.62|24.16|24.81|57100
325847|180|ARCW|2014-01-03|25.89|26.48|24.45|25.47|45900
325848|180|ARCW|2014-01-02|25.01|26.5|23.85|25.67|61000
325849|180|ARCW|2013-12-31|27.81|27.87|24.31|24.86|133400
325850|180|ARCW|2013-12-30|29.01|29.42|26.83|27.31|54800
325851|180|ARCW|2013-12-27|26.62|29.33|26.6|29.09|60600
325852|180|ARCW|2013-12-26|27.28|28|26.5|27.02|59100
325853|180|ARCW|2013-12-24|30|30.14|27.5|27.84|52600
325854|180|ARCW|2013-12-23|31.4|32|29.25|30.49|88600
325855|180|ARCW|2013-12-20|27.86|30.25|26.98|29.25|108900
325856|180|ARCW|2013-12-19|26.87|28.5|26.6|27.86|98000
325857|180|ARCW|2013-12-18|23.42|26.57|23.35|26.28|109700
325858|180|ARCW|2013-12-17|23|24.44|22.7|23.99|75300
325859|180|ARCW|2013-12-16|26.37|27.82|22.68|22.81|177700
325860|180|ARCW|2013-12-13|24.87|28.19|24.62|26.86|313600
325861|180|ARCW|2013-12-12|24.5|26.8|22.5|23.8|397800
325862|180|ARCW|2013-12-11|22.5|23.7|20.41|22.07|286300
325863|180|ARCW|2013-12-10|16.69|20.5|16.49|20.15|148000
325864|180|ARCW|2013-12-09|16.88|17.08|16.26|16.51|35800
325865|180|ARCW|2013-12-06|17.11|17.58|16.72|16.76|51200
325866|180|ARCW|2013-12-05|18.6|18.6|17.01|17.27|27700
325867|180|ARCW|2013-12-04|20.91|20.95|18.24|18.59|107200
325868|180|ARCW|2013-12-03|16.4|21.8|15.66|21.02|327900
325869|180|ARCW|2013-12-02|16.47|17.17|15.85|16.49|79700
349342|200|ARTNA|2014-01-17|22.38|22.47|22.21|22.24|12800
349343|200|ARTNA|2014-01-16|22.36|22.58|22.28|22.47|5600
349344|200|ARTNA|2014-01-15|22.46|22.58|22.28|22.5|10300
349345|200|ARTNA|2014-01-14|22.6|22.6|22.29|22.51|4300
349346|200|ARTNA|2014-01-13|22.48|22.66|22.28|22.5|10200
349347|200|ARTNA|2014-01-10|22.66|22.82|22.4|22.6|10400
349348|200|ARTNA|2014-01-09|22.7|22.92|22.39|22.6|8700
349349|200|ARTNA|2014-01-08|23.59|23.59|22.7|22.7|10700
349350|200|ARTNA|2014-01-07|22.73|23.82|22.56|23.7|34500
349351|200|ARTNA|2014-01-06|23.04|23.04|22.48|22.53|7200
349352|200|ARTNA|2014-01-03|22.52|22.94|22.26|22.93|18300
349353|200|ARTNA|2014-01-02|22.72|22.96|22.21|22.45|49300
349354|200|ARTNA|2013-12-31|23.08|23.18|22.82|22.95|16300
349355|200|ARTNA|2013-12-30|23.1|23.1|22.81|22.99|10100
349356|200|ARTNA|2013-12-27|23.39|23.41|23.09|23.25|6400
349357|200|ARTNA|2013-12-26|23.4|23.46|23.08|23.28|6700
349358|200|ARTNA|2013-12-24|23.38|23.5|23.05|23.27|7000
349359|200|ARTNA|2013-12-23|23.54|23.57|23|23.43|13000
349360|200|ARTNA|2013-12-20|23.14|23.63|23.02|23.53|57100
349361|200|ARTNA|2013-12-19|23.2|23.38|22.86|23.04|12300
349362|200|ARTNA|2013-12-18|22.49|23.13|22.49|23.13|18900
349363|200|ARTNA|2013-12-17|22.34|22.48|22.02|22.46|12700
349364|200|ARTNA|2013-12-16|21.96|22.38|21.96|22.37|10800
349365|200|ARTNA|2013-12-13|22.04|22.18|21.76|22.1|12900
349366|200|ARTNA|2013-12-12|21.65|22.14|21.65|22.08|16200
349367|200|ARTNA|2013-12-11|22.02|22.1|21.62|21.68|15900
349368|200|ARTNA|2013-12-10|22.3|22.3|21.9|22.01|15900
349369|200|ARTNA|2013-12-09|22.5|22.62|22.4|22.41|7000
349370|200|ARTNA|2013-12-06|22.34|22.66|22.21|22.62|5100
349371|200|ARTNA|2013-12-05|22.21|22.39|22.05|22.36|6700
349372|200|ARTNA|2013-12-04|22.52|22.78|22.17|22.28|17300
349373|200|ARTNA|2013-12-03|22.57|22.73|22.52|22.6|8500
349374|200|ARTNA|2013-12-02|23.56|23.56|22.52|22.53|10700
214082|75|ALXA|2014-01-17|5.31|5.31|5.2|5.23|137100
214083|75|ALXA|2014-01-16|5.32|5.34|5.2|5.33|119700
214084|75|ALXA|2014-01-15|5.32|5.34|5.22|5.3|72100
214085|75|ALXA|2014-01-14|5.27|5.35|5.21|5.29|65800
214086|75|ALXA|2014-01-13|5.43|5.43|5.2|5.28|139900
214087|75|ALXA|2014-01-10|5.15|5.43|5.14|5.4|314300
214088|75|ALXA|2014-01-09|5.06|5.22|5|5.12|195900
214089|75|ALXA|2014-01-08|4.89|5.09|4.89|4.99|79000
214090|75|ALXA|2014-01-07|4.87|4.94|4.87|4.91|65900
214091|75|ALXA|2014-01-06|4.87|4.9|4.82|4.86|53400
214092|75|ALXA|2014-01-03|4.75|4.95|4.74|4.89|80300
247142|102|AMBC|2013-12-18|20.83|20.94|20.25|20.68|412900
247143|102|AMBC|2013-12-17|20.63|21.16|20.4|20.83|605900
247144|102|AMBC|2013-12-16|20.5|20.73|20.33|20.61|392800
247145|102|AMBC|2013-12-13|21.43|21.51|20.38|20.44|1399400
247146|102|AMBC|2013-12-12|21.74|22.13|21.31|21.39|1328300
247147|102|AMBC|2013-12-11|22.5|22.52|21.54|21.84|1006700
247148|102|AMBC|2013-12-10|23.08|23.25|22.52|22.52|601100
247149|102|AMBC|2013-12-09|23.43|23.61|23.04|23.18|280800
247150|102|AMBC|2013-12-06|23.44|23.78|23.3|23.42|357200
247151|102|AMBC|2013-12-05|23.85|23.92|23.13|23.17|358900
247152|102|AMBC|2013-12-04|22.96|24|22.9|23.88|825400
247153|102|AMBC|2013-12-03|23.68|23.81|22.89|23.1|545000
247154|102|AMBC|2013-12-02|23.75|24.01|23.41|23.65|440300
211303|72|ALCS|2014-01-17|8.6|9.23|8.6|9.21|1800
211304|72|ALCS|2014-01-16|8.85|8.85|8.65|8.75|22200
211305|72|ALCS|2014-01-15|8.85|8.85|8.75|8.85|4500
211306|72|ALCS|2014-01-14|8.85|8.85|8.85|8.85|900
211307|72|ALCS|2014-01-13|9.28|9.28|8.88|8.91|11700
211308|72|ALCS|2014-01-10|9.12|9.23|8.91|9.23|1600
211309|72|ALCS|2014-01-09|9.2|9.25|8.99|8.99|9700
211310|72|ALCS|2014-01-08|9.28|9.3|9.16|9.16|4000
211311|72|ALCS|2014-01-07|9.37|9.37|9.16|9.3|4000
211312|72|ALCS|2014-01-06|9.31|9.59|9.31|9.37|500
211313|72|ALCS|2014-01-03|9.37|9.37|9.21|9.25|2000
211314|72|ALCS|2014-01-02|9.29|9.58|9.2|9.48|7200
211315|72|ALCS|2013-12-31|9.72|10.15|8.73|9.45|50600
211316|72|ALCS|2013-12-30|9.76|9.83|9.52|9.72|25900
211317|72|ALCS|2013-12-27|9.67|9.67|9.49|9.66|3600
211318|72|ALCS|2013-12-26|9.9|10|9.53|9.76|9700
211319|72|ALCS|2013-12-24|9.94|10.48|9.9|9.9|4000
211320|72|ALCS|2013-12-23|9.85|10.3|9.85|10.04|8400
211321|72|ALCS|2013-12-20|10.43|10.6|9.9|9.9|20400
211322|72|ALCS|2013-12-19|10.4|10.5|10.33|10.43|800
211323|72|ALCS|2013-12-18|10.3|10.66|10.23|10.55|20800
211324|72|ALCS|2013-12-17|10.52|10.69|10.45|10.69|7700
211325|72|ALCS|2013-12-16|10.61|10.7|10.26|10.64|10300
211326|72|ALCS|2013-12-13|10.75|10.75|10.42|10.6|6400
211327|72|ALCS|2013-12-12|10.72|10.9|10.26|10.4|10800
211328|72|ALCS|2013-12-11|10.6|10.8|10.6|10.75|4500
211329|72|ALCS|2013-12-10|10.44|10.7|10.44|10.65|1400
211330|72|ALCS|2013-12-09|10.45|10.66|10.45|10.5|6500
211331|72|ALCS|2013-12-06|10.66|10.84|10.1|10.45|42700
211332|72|ALCS|2013-12-05|10.95|11.01|10.7|10.7|9400
211333|72|ALCS|2013-12-04|10.41|10.41|10.41|10.41|0
211334|72|ALCS|2013-12-03|10.59|10.59|10.1|10.41|47200
211335|72|ALCS|2013-12-02|10.89|10.89|10.45|10.7|5800
412518|255|AXTI|2014-01-17|2.46|2.5|2.41|2.42|38100
412519|255|AXTI|2014-01-16|2.44|2.5|2.43|2.48|47000
412520|255|AXTI|2014-01-15|2.44|2.5|2.4|2.46|80500
412521|255|AXTI|2014-01-14|2.43|2.46|2.38|2.46|57800
412522|255|AXTI|2014-01-13|2.38|2.41|2.36|2.4|57100
412523|255|AXTI|2014-01-10|2.42|2.43|2.36|2.38|78500
412524|255|AXTI|2014-01-09|2.47|2.51|2.41|2.44|62700
412525|255|AXTI|2014-01-08|2.53|2.54|2.48|2.48|31300
412526|255|AXTI|2014-01-07|2.51|2.6|2.51|2.52|45400
412527|255|AXTI|2014-01-06|2.56|2.56|2.52|2.53|27400
412528|255|AXTI|2014-01-03|2.64|2.67|2.58|2.58|42400
412529|255|AXTI|2014-01-02|2.63|2.63|2.48|2.62|62800
412530|255|AXTI|2013-12-31|2.6|2.64|2.57|2.61|110800
412531|255|AXTI|2013-12-30|2.52|2.59|2.52|2.56|33200
412532|255|AXTI|2013-12-27|2.5|2.59|2.49|2.55|140400
412533|255|AXTI|2013-12-26|2.52|2.56|2.49|2.52|108000
412534|255|AXTI|2013-12-24|2.47|2.56|2.47|2.55|75900
412535|255|AXTI|2013-12-23|2.46|2.5|2.44|2.49|98600
412536|255|AXTI|2013-12-20|2.36|2.45|2.35|2.45|106500
412537|255|AXTI|2013-12-19|2.38|2.43|2.35|2.4|70000
412538|255|AXTI|2013-12-18|2.38|2.46|2.34|2.39|98400
412539|255|AXTI|2013-12-17|2.31|2.37|2.31|2.35|114800
412540|255|AXTI|2013-12-16|2.31|2.37|2.3|2.33|51800
412541|255|AXTI|2013-12-13|2.34|2.34|2.27|2.3|96600
412542|255|AXTI|2013-12-12|2.24|2.34|2.23|2.3|33100
412543|255|AXTI|2013-12-11|2.29|2.32|2.21|2.3|63500
412544|255|AXTI|2013-12-10|2.27|2.31|2.25|2.31|65200
412545|255|AXTI|2013-12-09|2.26|2.33|2.2|2.29|46600
412546|255|AXTI|2013-12-06|2.28|2.31|2.21|2.28|378400
412547|255|AXTI|2013-12-05|2.29|2.32|2.26|2.28|28500
412548|255|AXTI|2013-12-04|2.31|2.31|2.25|2.28|49000
412549|255|AXTI|2013-12-03|2.31|2.33|2.29|2.29|15500
27939|1195|HUBG|2014-01-06|39.93|40.17|39.2|39.35|341800
27940|1195|HUBG|2014-01-03|39.31|39.93|39.31|39.6|157000
27941|1195|HUBG|2014-01-02|39.65|39.94|39.07|39.33|160700
27942|1195|HUBG|2013-12-31|39.91|40.02|39.66|39.88|180500
27943|1195|HUBG|2013-12-30|40.24|40.28|39.69|39.84|158400
27944|1195|HUBG|2013-12-27|40.25|40.31|39.79|40.31|148500
27945|1195|HUBG|2013-12-26|39.89|40.23|39.81|40.16|193000
27946|1195|HUBG|2013-12-24|39.62|39.92|39.53|39.82|110600
27947|1195|HUBG|2013-12-23|39.27|39.52|38.76|39.51|247100
27948|1195|HUBG|2013-12-20|38.52|39.37|38.4|39.27|649000
27949|1195|HUBG|2013-12-19|38.22|38.41|37.91|38.27|260700
27950|1195|HUBG|2013-12-18|37.56|38.3|37.53|38.26|216400
27951|1195|HUBG|2013-12-17|37.15|37.56|36.95|37.53|171500
27952|1195|HUBG|2013-12-16|37.46|37.55|37.04|37.17|274700
27953|1195|HUBG|2013-12-13|37.38|37.45|37.03|37.4|347300
27954|1195|HUBG|2013-12-12|36.82|37.38|36.46|37.29|150200
27955|1195|HUBG|2013-12-11|37.43|37.43|36.6|36.79|224300
27956|1195|HUBG|2013-12-10|38.06|38.06|37.27|37.45|171600
27957|1195|HUBG|2013-12-09|38.29|38.4|37.76|38.11|163600
27958|1195|HUBG|2013-12-06|38.27|38.42|37.84|38.21|182500
27959|1195|HUBG|2013-12-05|37.98|38.28|37.75|38.16|281900
27960|1195|HUBG|2013-12-04|37.41|37.93|36.94|37.44|162200
27961|1195|HUBG|2013-12-03|37.46|37.7|37.29|37.52|158700
27962|1195|HUBG|2013-12-02|37.73|37.83|37.21|37.58|379400
507126|339|BONA|2014-01-17|6.34|6.92|6.34|6.74|532600
507127|339|BONA|2014-01-16|6.31|6.42|6.15|6.33|171700
507128|339|BONA|2014-01-15|6.24|6.3|6.1|6.24|71700
507129|339|BONA|2014-01-14|5.99|6.28|5.99|6.13|145200
507130|339|BONA|2014-01-13|5.97|6.25|5.78|6.05|208900
507131|339|BONA|2014-01-10|6.45|6.45|5.95|6.04|274000
507132|339|BONA|2014-01-09|6.5|6.83|6.38|6.45|498200
507133|339|BONA|2014-01-08|6.34|6.59|6.15|6.35|701400
507134|339|BONA|2014-01-07|6.24|6.43|6.05|6.24|404800
507135|339|BONA|2014-01-06|6.4|6.4|6.03|6.33|413800
507136|339|BONA|2014-01-03|5.82|6.46|5.8|6.4|477500
507137|339|BONA|2014-01-02|5.79|5.95|5.74|5.87|171400
507138|339|BONA|2013-12-31|5.9|5.93|5.68|5.74|299400
507139|339|BONA|2013-12-30|5.42|5.92|5.41|5.86|339600
507140|339|BONA|2013-12-27|5.59|5.6|5.46|5.5|98800
507141|339|BONA|2013-12-26|5.69|5.74|5.54|5.6|52200
507142|339|BONA|2013-12-24|5.52|5.74|5.5|5.68|57100
507143|339|BONA|2013-12-23|5.76|5.77|5.53|5.58|120300
507144|339|BONA|2013-12-20|5.75|5.84|5.5|5.73|190000
507145|339|BONA|2013-12-19|5.85|5.85|5.5|5.7|139100
507146|339|BONA|2013-12-18|5.86|5.89|5.57|5.82|163000
507147|339|BONA|2013-12-17|5.87|5.9|5.76|5.88|104500
507148|339|BONA|2013-12-16|5.62|5.88|5.62|5.8|105900
507149|339|BONA|2013-12-13|5.8|5.98|5.58|5.65|307800
507150|339|BONA|2013-12-12|5.5|5.82|5.48|5.75|518400
507151|339|BONA|2013-12-11|5.3|5.49|5.3|5.44|194000
507152|339|BONA|2013-12-10|5.3|5.47|5.3|5.31|44800
507153|339|BONA|2013-12-09|5.46|5.52|5.3|5.3|97600
507154|339|BONA|2013-12-06|5.22|5.5|5.22|5.41|91500
507155|339|BONA|2013-12-05|5.28|5.32|5.23|5.26|33600
507156|339|BONA|2013-12-04|5.37|5.4|5.2|5.3|143100
507157|339|BONA|2013-12-03|5.4|5.45|5.24|5.37|193300
507158|339|BONA|2013-12-02|5.53|5.53|5.35|5.37|234800
247622|105|EPAX|2014-01-17|4.81|4.9|4.65|4.8|17200
247623|105|EPAX|2014-01-16|4.63|4.89|4.62|4.75|7500
247624|105|EPAX|2014-01-15|4.75|4.82|4.62|4.75|21600
247625|105|EPAX|2014-01-14|4.67|4.82|4.67|4.78|22900
247626|105|EPAX|2014-01-13|4.7|4.75|4.62|4.62|10400
247627|105|EPAX|2014-01-10|4.71|4.79|4.67|4.7|7300
247628|105|EPAX|2014-01-09|4.61|4.75|4.61|4.67|11000
247629|105|EPAX|2014-01-08|4.6|4.85|4.6|4.64|35000
247630|105|EPAX|2014-01-07|4.75|4.85|4.55|4.64|31000
247631|105|EPAX|2014-01-06|4.74|4.84|4.73|4.78|18600
247632|105|EPAX|2014-01-03|4.65|4.78|4.54|4.72|17900
247633|105|EPAX|2014-01-02|4.66|4.74|4.53|4.58|20200
247634|105|EPAX|2013-12-31|4.82|4.82|4.51|4.65|15800
247635|105|EPAX|2013-12-30|4.85|4.96|4.8|4.85|28900
247636|105|EPAX|2013-12-27|4.78|4.99|4.72|4.9|16600
247637|105|EPAX|2013-12-26|4.89|4.9|4.61|4.79|18900
247638|105|EPAX|2013-12-24|4.74|4.97|4.74|4.94|4100
247639|105|EPAX|2013-12-23|4.86|4.91|4.83|4.84|15700
247640|105|EPAX|2013-12-20|4.82|5|4.81|5|18200
247641|105|EPAX|2013-12-19|5.04|5.12|4.96|4.99|13800
247642|105|EPAX|2013-12-18|5.01|5.11|4.75|5|23500
385140|231|ATML|2013-12-17|7.19|7.43|7.19|7.33|5086000
385141|231|ATML|2013-12-16|7.26|7.35|7.21|7.22|3382700
385142|231|ATML|2013-12-13|7.37|7.44|7.18|7.21|3036100
385143|231|ATML|2013-12-12|7.44|7.5|7.32|7.35|3115600
385144|231|ATML|2013-12-11|7.48|7.57|7.35|7.4|3708800
385145|231|ATML|2013-12-10|7.4|7.51|7.38|7.49|3310700
385146|231|ATML|2013-12-09|7.5|7.51|7.37|7.4|5013100
385147|231|ATML|2013-12-06|7.59|7.62|7.43|7.46|6533200
385148|231|ATML|2013-12-05|7.54|7.56|7.4|7.5|6506600
385149|231|ATML|2013-12-04|7.61|7.63|7.46|7.57|7690800
385150|231|ATML|2013-12-03|7.64|7.72|7.58|7.62|3593700
385151|231|ATML|2013-12-02|7.66|7.79|7.57|7.68|2540400
437332|276|BANR|2014-01-17|43.36|43.38|42.91|43.19|185900
437333|276|BANR|2014-01-16|44.01|44.4|43.1|43.38|96900
437334|276|BANR|2014-01-15|43.95|44.2|43.7|44|126900
437335|276|BANR|2014-01-14|43.99|43.99|43.66|43.9|86500
437336|276|BANR|2014-01-13|44.18|44.18|43.49|43.95|178900
437337|276|BANR|2014-01-10|44.4|44.53|43.57|44.39|117000
437338|276|BANR|2014-01-09|44.52|44.84|44.06|44.36|70300
437339|276|BANR|2014-01-08|44.86|44.87|43.85|44.24|135300
437340|276|BANR|2014-01-07|44.41|45.08|44.41|44.88|118600
437341|276|BANR|2014-01-06|44.53|44.98|44.17|44.31|109900
437342|276|BANR|2014-01-03|44.5|44.63|44.17|44.46|58800
437343|276|BANR|2014-01-02|44.62|44.62|43.83|44.35|149600
437344|276|BANR|2013-12-31|44.53|44.82|44.18|44.82|84800
437345|276|BANR|2013-12-30|44.82|44.94|44.33|44.6|42000
437346|276|BANR|2013-12-27|44.95|44.99|44.56|44.96|60100
437347|276|BANR|2013-12-26|44.86|45|44.51|44.76|57900
437348|276|BANR|2013-12-24|44.94|45.15|44.58|44.58|26700
437349|276|BANR|2013-12-23|44.29|44.85|44.23|44.76|138600
437350|276|BANR|2013-12-20|43.14|44.37|42.88|44.02|296000
437351|276|BANR|2013-12-19|44.08|44.63|42.53|42.93|155800
437352|276|BANR|2013-12-18|43.63|44.3|43.12|44.2|196100
437353|276|BANR|2013-12-17|43.45|43.69|43.12|43.58|142300
437354|276|BANR|2013-12-16|42.77|43.43|42.25|43.41|123900
437355|276|BANR|2013-12-13|42.31|42.58|41.81|42.46|125200
437356|276|BANR|2013-12-12|41.81|42.65|41.78|42.14|86100
437357|276|BANR|2013-12-11|42.17|42.52|41.54|41.93|179100
437358|276|BANR|2013-12-10|42.74|43.02|41.96|42.09|137500
437359|276|BANR|2013-12-09|42.91|43.33|42.73|42.92|219300
437360|276|BANR|2013-12-06|42.19|43.22|42.09|42.79|140900
437361|276|BANR|2013-12-05|41.66|42.25|41.31|41.89|210400
437362|276|BANR|2013-12-04|42.5|42.73|41.37|41.78|103000
437363|276|BANR|2013-12-03|43.2|43.51|42.53|42.65|133900
437364|276|BANR|2013-12-02|43.44|43.66|42.96|43.35|120900
82622|3418|ZNH|2014-01-17|18.63|18.66|18.6|18.6|35800
82623|3418|ZNH|2014-01-16|18.75|18.8|18.6|18.72|56100
82624|3418|ZNH|2014-01-15|18.81|18.98|18.81|18.92|50000
82625|3418|ZNH|2014-01-14|18.76|18.99|18.73|18.95|49200
82626|3418|ZNH|2014-01-13|19.11|19.14|18.97|18.97|49400
82627|3418|ZNH|2014-01-10|19.07|19.27|19.01|19.2|90400
82628|3418|ZNH|2014-01-09|18.89|19.51|18.85|19.3|198300
82629|3418|ZNH|2014-01-08|19.19|19.19|18.8|19.06|37200
82630|3418|ZNH|2014-01-07|18.94|19.2|18.9|19.11|57000
82631|3418|ZNH|2014-01-06|19.04|19.3|18.94|19.03|37200
82632|3418|ZNH|2014-01-03|19.31|19.45|19.25|19.38|34400
82633|3418|ZNH|2014-01-02|19.75|19.75|19.58|19.58|39200
82634|3418|ZNH|2013-12-31|19.55|19.95|19.55|19.74|63900
82635|3418|ZNH|2013-12-30|19.62|19.62|19.2|19.54|64000
82636|3418|ZNH|2013-12-27|19.62|19.87|19.58|19.75|35000
82637|3418|ZNH|2013-12-26|19.38|19.98|19.31|19.79|27600
82638|3418|ZNH|2013-12-24|19.23|19.37|19.23|19.34|11400
82639|3418|ZNH|2013-12-23|19.39|19.45|19.33|19.34|16300
82640|3418|ZNH|2013-12-20|19.32|19.38|19.29|19.31|17400
82641|3418|ZNH|2013-12-19|19.51|19.52|19.43|19.47|17300
82642|3418|ZNH|2013-12-18|19.98|20.24|19.77|20.06|26700
82643|3418|ZNH|2013-12-17|19.66|19.66|19.35|19.35|46700
82644|3418|ZNH|2013-12-16|20.23|20.3|20.14|20.14|19500
82645|3418|ZNH|2013-12-13|20.11|20.17|20.05|20.1|16900
82646|3418|ZNH|2013-12-12|19.66|19.69|19.51|19.58|27300
82647|3418|ZNH|2013-12-11|20.31|20.34|19.26|19.26|178900
82648|3418|ZNH|2013-12-10|20.65|20.79|20.61|20.71|46000
82649|3418|ZNH|2013-12-09|21.49|21.54|21.39|21.41|19400
82650|3418|ZNH|2013-12-06|21.35|21.52|21.3|21.52|26500
82651|3418|ZNH|2013-12-05|21.8|21.89|21.65|21.7|16100
82652|3418|ZNH|2013-12-04|21.97|22.11|21.85|22.02|27700
82653|3418|ZNH|2013-12-03|21.82|21.92|21.61|21.67|30000
82654|3418|ZNH|2013-12-02|22.04|22.19|21.81|21.81|33500
214093|75|ALXA|2014-01-02|4.73|4.79|4.67|4.77|53100
214094|75|ALXA|2013-12-31|4.68|4.77|4.64|4.73|95500
214095|75|ALXA|2013-12-30|4.69|4.74|4.65|4.7|47900
214096|75|ALXA|2013-12-27|4.7|4.78|4.65|4.7|42100
214097|75|ALXA|2013-12-26|4.7|4.78|4.64|4.73|52100
214098|75|ALXA|2013-12-24|4.69|4.77|4.57|4.72|30000
214099|75|ALXA|2013-12-23|4.81|4.81|4.69|4.72|70400
214100|75|ALXA|2013-12-20|4.52|4.83|4.52|4.83|223500
214101|75|ALXA|2013-12-19|4.52|4.56|4.12|4.54|182700
214102|75|ALXA|2013-12-18|4.54|4.64|4.51|4.55|51300
214103|75|ALXA|2013-12-17|4.67|4.71|4.54|4.54|77000
214104|75|ALXA|2013-12-16|4.6|4.73|4.6|4.71|70700
214105|75|ALXA|2013-12-13|4.57|4.69|4.54|4.59|62600
214106|75|ALXA|2013-12-12|4.7|4.73|4.55|4.59|39900
214107|75|ALXA|2013-12-11|4.79|4.79|4.68|4.72|46000
214108|75|ALXA|2013-12-10|4.68|4.8|4.68|4.73|28900
214109|75|ALXA|2013-12-09|4.82|4.85|4.64|4.7|89300
214110|75|ALXA|2013-12-06|5.04|5.09|4.73|4.83|273200
214111|75|ALXA|2013-12-05|5.13|5.14|4.97|4.98|68300
214112|75|ALXA|2013-12-04|4.8|5.12|4.76|5.11|123900
214113|75|ALXA|2013-12-03|4.91|4.94|4.8|4.8|92200
214114|75|ALXA|2013-12-02|4.9|5.01|4.85|4.95|113900
304519|159|ANIP|2014-01-17|23.27|24.05|23.24|23.84|43000
304520|159|ANIP|2014-01-16|23.49|25|23.03|23.27|156600
304521|159|ANIP|2014-01-15|23.3|23.45|22.91|23.44|88200
304522|159|ANIP|2014-01-14|22.51|23.25|22.51|23.06|59800
304523|159|ANIP|2014-01-13|23.09|23.35|22.18|22.67|91300
304524|159|ANIP|2014-01-10|22.5|23|22.13|22.79|121400
304525|159|ANIP|2014-01-09|21.1|22.45|21.1|22.44|133500
304526|159|ANIP|2014-01-08|20.88|21.31|20.6|20.86|91500
304527|159|ANIP|2014-01-07|19.34|21.26|19.34|21.03|273600
304528|159|ANIP|2014-01-06|19.02|19.02|18.53|19|41200
304529|159|ANIP|2014-01-03|19.44|19.47|18.52|18.83|59900
304530|159|ANIP|2014-01-02|20.08|20.08|19.24|19.27|87600
304531|159|ANIP|2013-12-31|20.32|20.32|19.24|20.08|80200
304532|159|ANIP|2013-12-30|20.91|21.2|19.25|20.11|213000
304533|159|ANIP|2013-12-27|20|23|19.5|19.89|659300
304534|159|ANIP|2013-12-26|16.89|17.25|16.73|17.12|43100
304535|159|ANIP|2013-12-24|17|17.15|16.72|16.73|14800
304536|159|ANIP|2013-12-23|17.05|17.32|16.75|17|49400
304537|159|ANIP|2013-12-20|17|17.47|16.75|17.05|59500
304538|159|ANIP|2013-12-19|16.15|17.25|15.9|16.94|100300
304539|159|ANIP|2013-12-18|15|16.25|14.79|16.1|68700
304540|159|ANIP|2013-12-17|14.95|15.14|14.8|15.08|18400
304541|159|ANIP|2013-12-16|15|15.17|15|15.09|37300
304542|159|ANIP|2013-12-13|15.1|15.24|14.33|14.65|20500
304543|159|ANIP|2013-12-12|15.08|15.38|14.8|15|62700
304544|159|ANIP|2013-12-11|14.72|15.05|14.63|15.05|44300
304545|159|ANIP|2013-12-10|14.66|14.86|14.61|14.79|27800
304546|159|ANIP|2013-12-09|14.81|14.81|14.44|14.63|64600
304547|159|ANIP|2013-12-06|14.05|14.87|14.05|14.58|63200
304548|159|ANIP|2013-12-05|13.05|14.15|12.91|14.01|57600
304549|159|ANIP|2013-12-04|13.4|13.44|12.81|13.18|37600
304550|159|ANIP|2013-12-03|13.58|13.67|13.18|13.49|44300
304551|159|ANIP|2013-12-02|14.22|14.23|13.31|13.84|48400
369502|217|ALOT|2014-01-17|13.92|13.97|13.75|13.93|2500
369503|217|ALOT|2014-01-16|13.68|13.68|13.51|13.51|1900
369504|217|ALOT|2014-01-15|13.99|14.05|13.35|13.95|2800
369505|217|ALOT|2014-01-14|13.61|14|13.61|13.76|9600
369506|217|ALOT|2014-01-13|13.4|13.7|13.25|13.29|2300
369507|217|ALOT|2014-01-10|13.27|13.44|13.27|13.42|6700
369508|217|ALOT|2014-01-09|13.08|13.5|13.08|13.39|8300
369509|217|ALOT|2014-01-08|12.93|13.1|12.53|13.08|6000
369510|217|ALOT|2014-01-07|12.65|12.93|12.56|12.92|6300
369511|217|ALOT|2014-01-06|12.82|13.08|12.16|12.93|3100
369512|217|ALOT|2014-01-03|13.18|13.2|12.87|12.87|1600
369513|217|ALOT|2014-01-02|13.01|13.45|13|13|7200
369514|217|ALOT|2013-12-31|13.24|13.82|13.19|13.49|4100
369515|217|ALOT|2013-12-30|13.12|13.79|13.12|13.36|6500
369516|217|ALOT|2013-12-27|13.73|13.85|12.97|13.63|9000
369517|217|ALOT|2013-12-26|13.71|14.08|13.66|13.79|7700
369518|217|ALOT|2013-12-24|13.66|13.66|13.66|13.66|300
369519|217|ALOT|2013-12-23|13.93|13.94|13.68|13.92|5800
369520|217|ALOT|2013-12-20|14.17|14.17|13.76|13.76|71300
369521|217|ALOT|2013-12-19|13.94|14.1|13.94|14.02|6600
369522|217|ALOT|2013-12-18|13.9|14.06|13.9|13.99|10100
369523|217|ALOT|2013-12-17|13.94|14|13.9|13.91|7000
369524|217|ALOT|2013-12-16|13.85|14.25|13.69|14.01|43400
412550|255|AXTI|2013-12-02|2.35|2.35|2.28|2.31|45300
274477|133|ASEI|2014-01-17|72.97|72.97|71.61|71.87|20200
274478|133|ASEI|2014-01-16|74.19|74.7|72.57|72.85|29700
274479|133|ASEI|2014-01-15|71.1|74.75|71.1|74.35|51400
274480|133|ASEI|2014-01-14|73.46|73.46|70.5|71|42000
274481|133|ASEI|2014-01-13|72.54|72.54|72.54|72.54|0
274482|133|ASEI|2014-01-10|72.99|73.03|71.63|72.54|19800
274483|133|ASEI|2014-01-09|72.11|73.36|71.8|72.87|27900
274484|133|ASEI|2014-01-08|71.14|71.95|70.76|71.58|49300
274485|133|ASEI|2014-01-07|70.72|71.63|69.9|71.14|44800
274486|133|ASEI|2014-01-06|73.42|73.42|69.99|70.28|72900
274487|133|ASEI|2014-01-03|70.67|73.8|70.67|72.89|61200
274488|133|ASEI|2014-01-02|71.94|71.94|70.36|70.6|47200
274489|133|ASEI|2013-12-31|70.67|72.15|70.55|71.91|56000
274490|133|ASEI|2013-12-30|71.24|72.17|70.22|70.76|35700
274491|133|ASEI|2013-12-27|71.45|72.17|69.91|71.2|40400
274492|133|ASEI|2013-12-26|71.5|72.16|70.85|71.19|23500
274493|133|ASEI|2013-12-24|70.94|74.07|70.35|71.37|35500
274494|133|ASEI|2013-12-23|70.5|72.05|70.5|71.08|39200
274495|133|ASEI|2013-12-20|69.62|70.4|69.05|70.4|73200
274496|133|ASEI|2013-12-19|69.92|70.5|69.23|69.29|10500
274497|133|ASEI|2013-12-18|70.94|70.94|68.95|70.2|25700
274498|133|ASEI|2013-12-17|70.61|71.25|69.58|70.63|31700
274499|133|ASEI|2013-12-16|69.36|71.03|68.4|70.4|21500
274500|133|ASEI|2013-12-13|68.08|69.27|66.34|68.87|20200
274501|133|ASEI|2013-12-12|67.73|68.48|67.68|67.9|19100
274502|133|ASEI|2013-12-11|69.26|69.26|67.55|67.88|26400
274503|133|ASEI|2013-12-10|70.97|71.48|68.59|68.87|24500
274504|133|ASEI|2013-12-09|70.92|71.37|70.1|70.85|41300
274505|133|ASEI|2013-12-06|71.14|71.45|70.5|70.92|9300
274506|133|ASEI|2013-12-05|69.8|71.04|69.34|70.46|22500
274507|133|ASEI|2013-12-04|69.93|70.31|69.26|69.8|22600
274508|133|ASEI|2013-12-03|70.64|71.24|70.05|70.36|13500
274509|133|ASEI|2013-12-02|71.22|71.24|70.52|70.57|33900
86625|3564|CMRE|2014-01-17|18.95|18.97|18.66|18.77|144100
86626|3564|CMRE|2014-01-16|18.5|18.91|18.44|18.84|190600
86627|3564|CMRE|2014-01-15|18.83|18.85|18.65|18.78|241400
86628|3564|CMRE|2014-01-14|18.5|18.92|18.35|18.68|218100
86629|3564|CMRE|2014-01-13|18.45|18.52|18.18|18.5|250200
86630|3564|CMRE|2014-01-10|18.26|18.46|17.95|18.41|142000
86631|3564|CMRE|2014-01-09|18.11|18.58|17.95|18.11|284600
86632|3564|CMRE|2014-01-08|17.96|18.02|17.7|17.93|196500
86633|3564|CMRE|2014-01-07|18.05|18.47|17.71|17.86|348100
86634|3564|CMRE|2014-01-06|17.85|18.13|17.71|18.05|301600
86635|3564|CMRE|2014-01-03|17.81|18.04|17.55|17.83|118200
86636|3564|CMRE|2014-01-02|18.09|18.09|17.59|17.8|145500
86637|3564|CMRE|2013-12-31|18.19|18.28|18.08|18.27|95700
86638|3564|CMRE|2013-12-30|18.31|18.33|17.98|18.1|126000
86639|3564|CMRE|2013-12-27|18.38|18.45|18.1|18.38|99700
86640|3564|CMRE|2013-12-26|18.38|18.58|18.11|18.32|114500
86641|3564|CMRE|2013-12-24|18.25|18.51|18.25|18.36|123900
86642|3564|CMRE|2013-12-23|17.97|18.29|17.89|18.18|177400
86643|3564|CMRE|2013-12-20|17.28|18.09|17.14|17.84|311000
86644|3564|CMRE|2013-12-19|16.86|17.39|16.8|17.19|334000
86645|3564|CMRE|2013-12-18|17.63|17.63|16.74|16.88|192100
86646|3564|CMRE|2013-12-17|16.91|17.75|16.9|17.68|169100
86647|3564|CMRE|2013-12-16|16.92|16.97|16.76|16.97|104100
86648|3564|CMRE|2013-12-13|16.39|16.85|16.32|16.74|140300
86649|3564|CMRE|2013-12-12|16.5|16.7|15.9|16.29|373400
86650|3564|CMRE|2013-12-11|17.25|17.38|16.4|16.49|238900
86651|3564|CMRE|2013-12-10|17.37|17.57|17.14|17.2|124800
86652|3564|CMRE|2013-12-09|17.15|17.55|17.04|17.5|124900
86653|3564|CMRE|2013-12-06|17|17.24|16.98|17.21|78400
86654|3564|CMRE|2013-12-05|16.76|17.01|16.76|16.9|87200
86655|3564|CMRE|2013-12-04|16.83|17.08|16.51|16.81|251600
86656|3564|CMRE|2013-12-03|17|17.11|16.8|16.84|130900
86657|3564|CMRE|2013-12-02|17.54|17.58|16.8|17.02|177700
413824|256|BCOM|2014-01-17|15.21|15.3|14.62|14.72|5800
413825|256|BCOM|2014-01-16|15.04|15.3|14.94|15|21100
413826|256|BCOM|2014-01-15|16.12|16.3|15|16.3|12100
413827|256|BCOM|2014-01-14|17.2|17.27|16.72|16.85|2700
413828|256|BCOM|2014-01-13|16.9|17|16.35|16.45|1700
413829|256|BCOM|2014-01-10|16.87|16.87|16.22|16.56|6500
413830|256|BCOM|2014-01-09|16.44|16.47|16|16.05|4300
413831|256|BCOM|2014-01-08|16.85|17.25|16.63|16.77|4700
413832|256|BCOM|2014-01-07|17|17.35|16.86|17.32|2300
413833|256|BCOM|2014-01-06|17|17|16.51|16.89|1200
413834|256|BCOM|2014-01-03|16.66|16.74|16.66|16.74|1000
173923|36|BIRT|2014-01-17|7.86|7.98|7.82|7.91|179400
173924|36|BIRT|2014-01-16|7.9|8.02|7.85|7.89|146700
173925|36|BIRT|2014-01-15|7.96|8.08|7.87|7.89|298300
173926|36|BIRT|2014-01-14|7.9|8|7.9|7.97|128300
173927|36|BIRT|2014-01-13|7.87|7.99|7.82|7.88|167200
173928|36|BIRT|2014-01-10|7.81|7.98|7.66|7.92|226000
173929|36|BIRT|2014-01-09|7.9|7.99|7.78|7.79|133600
173930|36|BIRT|2014-01-08|7.8|7.92|7.76|7.91|170100
173931|36|BIRT|2014-01-07|7.79|7.93|7.78|7.83|181600
173932|36|BIRT|2014-01-06|7.7|7.82|7.52|7.78|204200
173933|36|BIRT|2014-01-03|7.61|7.7|7.51|7.69|112500
173934|36|BIRT|2014-01-02|7.67|7.73|7.53|7.62|150500
173935|36|BIRT|2013-12-31|7.78|7.85|7.7|7.71|152900
173936|36|BIRT|2013-12-30|7.74|7.81|7.71|7.8|117200
173937|36|BIRT|2013-12-27|7.79|7.84|7.71|7.77|225600
173938|36|BIRT|2013-12-26|7.7|7.78|7.69|7.75|126600
173939|36|BIRT|2013-12-24|7.67|7.83|7.65|7.69|73100
173940|36|BIRT|2013-12-23|7.64|7.71|7.54|7.64|133800
173941|36|BIRT|2013-12-20|7.43|7.63|7.43|7.61|396500
173942|36|BIRT|2013-12-19|7.4|7.44|7.36|7.39|242800
173943|36|BIRT|2013-12-18|7.34|7.42|7.29|7.4|401400
173944|36|BIRT|2013-12-17|7.29|7.38|7.25|7.36|165300
173945|36|BIRT|2013-12-16|7.15|7.27|7.15|7.27|208800
173946|36|BIRT|2013-12-13|7.14|7.23|7.13|7.13|174800
173947|36|BIRT|2013-12-12|7.12|7.18|7.1|7.1|198300
173948|36|BIRT|2013-12-11|7.16|7.25|7.11|7.14|363200
173949|36|BIRT|2013-12-10|7.26|7.32|7.17|7.17|270500
173950|36|BIRT|2013-12-09|7.51|7.53|7.29|7.29|363800
173951|36|BIRT|2013-12-06|7.26|7.75|7.26|7.55|553000
173952|36|BIRT|2013-12-05|7.76|7.91|7.74|7.86|436300
173953|36|BIRT|2013-12-04|7.76|7.8|7.68|7.78|154100
173954|36|BIRT|2013-12-03|7.72|7.81|7.71|7.78|191400
173955|36|BIRT|2013-12-02|7.84|7.9|7.72|7.74|181800
445698|284|BCBP|2014-01-17|13.25|13.54|12.89|13.54|12200
445699|284|BCBP|2014-01-16|13.57|13.57|13.57|13.57|200
445700|284|BCBP|2014-01-15|13.2|13.55|13.19|13.55|4400
445701|284|BCBP|2014-01-14|13.15|13.26|12.88|13.26|2900
445702|284|BCBP|2014-01-13|13.26|13.39|12.88|13.16|5400
445703|284|BCBP|2014-01-10|13.74|13.81|13.04|13.15|4700
445704|284|BCBP|2014-01-09|13.55|13.74|13.25|13.3|4700
445705|284|BCBP|2014-01-08|13.57|13.6|13.15|13.2|2400
445706|284|BCBP|2014-01-07|13.47|13.9|13.16|13.54|8000
445707|284|BCBP|2014-01-06|13.04|13.87|13.04|13.47|3300
445708|284|BCBP|2014-01-03|13.09|13.23|13.09|13.1|1300
445709|284|BCBP|2014-01-02|13.2|13.62|13|13.09|4500
445710|284|BCBP|2013-12-31|13.1|13.45|13.1|13.45|900
445711|284|BCBP|2013-12-30|13.5|13.54|13.1|13.1|4200
445712|284|BCBP|2013-12-27|13.56|13.75|13.09|13.36|2300
445713|284|BCBP|2013-12-26|12.62|13.69|12.62|13.34|4400
445714|284|BCBP|2013-12-24|13.72|13.72|12.54|12.54|2700
445715|284|BCBP|2013-12-23|14.04|14.3|13.5|13.65|13800
445716|284|BCBP|2013-12-20|11.82|14.3|11.82|14.3|83200
445717|284|BCBP|2013-12-19|12.35|13.24|11.75|13.2|36300
445718|284|BCBP|2013-12-18|11.83|12.31|11.52|11.86|20900
445719|284|BCBP|2013-12-17|12.36|12.64|11.38|11.8|15200
445720|284|BCBP|2013-12-16|13|13|12.18|12.41|16600
445721|284|BCBP|2013-12-13|12.54|13.03|12.49|13.03|14200
445722|284|BCBP|2013-12-12|13.01|13.18|12.34|12.98|28400
445723|284|BCBP|2013-12-11|13.2|13.43|12.58|13.28|23100
445724|284|BCBP|2013-12-10|13.92|13.99|12.91|13.54|36700
445725|284|BCBP|2013-12-09|14.25|14.37|13.75|13.83|32300
445726|284|BCBP|2013-12-06|14.46|14.6|14.25|14.25|5500
445727|284|BCBP|2013-12-05|14.32|14.7|14.32|14.48|16900
445728|284|BCBP|2013-12-04|13.88|14.5|13.8|14.25|30300
445729|284|BCBP|2013-12-03|13.5|13.9|13.5|13.7|8700
445730|284|BCBP|2013-12-02|13.07|13.62|13.07|13.49|9700
368196|216|ASTE|2014-01-17|40|40.22|39.56|39.91|119300
368197|216|ASTE|2014-01-16|39.25|40.3|39.1|40.01|117000
368198|216|ASTE|2014-01-15|37.87|39.49|37.87|39.43|127100
368199|216|ASTE|2014-01-14|37.11|38|36.43|37.72|71100
368200|216|ASTE|2014-01-13|37.18|37.23|36.52|37.03|71000
368201|216|ASTE|2014-01-10|37.24|37.43|36.91|37.33|52200
368202|216|ASTE|2014-01-09|37.18|37.47|36.49|37.23|55100
368203|216|ASTE|2014-01-08|36.96|37.11|36.55|37.04|89800
368204|216|ASTE|2014-01-07|36.62|37.38|36.62|36.91|71300
368205|216|ASTE|2014-01-06|37.23|37.23|36.26|36.39|67600
368206|216|ASTE|2014-01-03|37.32|38.05|36.83|37.16|57600
368207|216|ASTE|2014-01-02|38.61|38.61|37.1|37.33|82500
413835|256|BCOM|2014-01-02|16.83|17.12|16.83|16.95|3100
413836|256|BCOM|2013-12-31|17.2|17.5|16.9|17.5|4900
413837|256|BCOM|2013-12-30|16.56|17.28|16.56|17.1|3000
413838|256|BCOM|2013-12-27|17.75|18.36|16.35|17.67|8700
413839|256|BCOM|2013-12-26|17.8|17.8|17.46|17.5|6800
413840|256|BCOM|2013-12-24|18.47|18.47|17.93|18.11|2800
413841|256|BCOM|2013-12-23|18.96|19.03|18.63|19.01|3500
413842|256|BCOM|2013-12-20|18.76|19.23|18.7|19.14|2500
413843|256|BCOM|2013-12-19|18.29|18.9|17.84|18.78|13500
413844|256|BCOM|2013-12-18|18.04|18.13|17.89|18.1|20000
413845|256|BCOM|2013-12-17|18.53|18.6|17.75|18.05|4400
413846|256|BCOM|2013-12-16|18.72|20.08|18.54|19.23|6100
413847|256|BCOM|2013-12-13|19|19.14|19|19.14|700
413848|256|BCOM|2013-12-12|19.05|19.05|18.31|18.44|4400
413849|256|BCOM|2013-12-11|18.8|19.39|18.8|19.25|5800
413850|256|BCOM|2013-12-10|18.64|18.79|18.47|18.75|1200
413851|256|BCOM|2013-12-09|19.24|19.24|18.29|18.69|4500
413852|256|BCOM|2013-12-06|18.8|19.26|18.73|19|2200
413853|256|BCOM|2013-12-05|18.18|19|18.08|18.32|3500
413854|256|BCOM|2013-12-04|17.86|18.42|17.86|18.2|13300
413855|256|BCOM|2013-12-03|17.77|19|17.45|18.03|28800
413856|256|BCOM|2013-12-02|18.1|18.78|17.87|18.4|6200
135289|3|FCCY|2014-01-17|10.93|10.93|10.93|10.93|0
135290|3|FCCY|2014-01-16|10.93|10.93|10.93|10.93|100
135291|3|FCCY|2014-01-15|10.9|10.9|10.9|10.9|100
135292|3|FCCY|2014-01-14|10.93|10.93|10.71|10.71|1900
135293|3|FCCY|2014-01-13|11.01|11.01|10.2|10.93|12400
135294|3|FCCY|2014-01-10|11|11.11|10.74|11.1|17000
135295|3|FCCY|2014-01-09|11|11.29|11|11.07|1700
135296|3|FCCY|2014-01-08|11.19|11.23|11.19|11.23|600
135297|3|FCCY|2014-01-07|11.29|11.3|11.24|11.3|900
135298|3|FCCY|2014-01-06|11|11.3|11|11.01|4700
135299|3|FCCY|2014-01-03|11|11.03|11|11|2000
135300|3|FCCY|2014-01-02|11|11.01|10.22|11.01|4400
135301|3|FCCY|2013-12-31|11|11|11|11|0
135302|3|FCCY|2013-12-30|11|11|11|11|0
135303|3|FCCY|2013-12-27|11.24|11.24|11|11|1800
135304|3|FCCY|2013-12-26|10.64|11|10.64|11|800
135305|3|FCCY|2013-12-24|10.64|10.64|10.64|10.64|0
135306|3|FCCY|2013-12-23|10.64|10.64|10.64|10.64|0
135307|3|FCCY|2013-12-20|10.6|11|10.6|10.64|1600
135308|3|FCCY|2013-12-19|10.6|10.6|10.6|10.6|0
135309|3|FCCY|2013-12-18|10.79|11|10.6|10.6|1500
135310|3|FCCY|2013-12-17|11.2|11.2|11.17|11.2|1800
135311|3|FCCY|2013-12-16|11|11|11|11|1400
135312|3|FCCY|2013-12-13|11.14|11.3|11.14|11.28|1000
135313|3|FCCY|2013-12-12|11.07|11.07|11.07|11.07|0
135314|3|FCCY|2013-12-11|11.07|11.07|11.07|11.07|0
135315|3|FCCY|2013-12-10|11.18|11.52|11.07|11.07|3000
135316|3|FCCY|2013-12-09|11.14|11.14|11|11|300
135317|3|FCCY|2013-12-06|11|11.9|11|11.4|13600
135318|3|FCCY|2013-12-05|11|11|11|11|300
135319|3|FCCY|2013-12-04|11.31|11.4|11.21|11.25|3900
135320|3|FCCY|2013-12-03|11|11|11|11|0
135321|3|FCCY|2013-12-02|10.6|11|10.6|11|1700
426884|268|BANFP|2014-01-17|26.75|26.75|26.75|26.75|0
426885|268|BANFP|2014-01-16|26.75|26.75|26.75|26.75|400
426886|268|BANFP|2014-01-15|26.9|26.9|26.9|26.9|0
426887|268|BANFP|2014-01-14|26.9|26.9|26.9|26.9|200
426888|268|BANFP|2014-01-13|26.6|26.6|26.6|26.6|0
426889|268|BANFP|2014-01-10|26.6|26.6|26.6|26.6|0
426890|268|BANFP|2014-01-09|26.75|26.75|26.6|26.6|500
426891|268|BANFP|2014-01-08|26.93|26.93|26.9|26.91|500
426892|268|BANFP|2014-01-07|26.75|26.75|26.75|26.75|200
426893|268|BANFP|2014-01-06|27.29|27.29|27.29|27.29|0
426894|268|BANFP|2014-01-03|27.29|27.29|27.29|27.29|0
426895|268|BANFP|2014-01-02|27.29|27.29|27.29|27.29|0
426896|268|BANFP|2013-12-31|27.29|27.29|27.29|27.29|400
426897|268|BANFP|2013-12-30|26.35|26.35|26.35|26.35|0
426898|268|BANFP|2013-12-27|26.66|26.66|26.35|26.35|500
426899|268|BANFP|2013-12-26|27.05|27.05|27.02|27.02|200
426900|268|BANFP|2013-12-24|26.92|26.92|26.92|26.92|0
426901|268|BANFP|2013-12-23|26.92|26.92|26.92|26.92|0
426902|268|BANFP|2013-12-20|26.92|26.92|26.92|26.92|0
426903|268|BANFP|2013-12-19|26.92|26.92|26.92|26.92|0
426904|268|BANFP|2013-12-18|26.92|26.92|26.92|26.92|900
426905|268|BANFP|2013-12-17|27|27|27|27|0
426906|268|BANFP|2013-12-16|27|27.01|27|27|1400
369525|217|ALOT|2013-12-13|13.95|13.95|13.66|13.85|20600
369526|217|ALOT|2013-12-12|13.7|13.75|13.69|13.75|13600
369527|217|ALOT|2013-12-11|13.76|13.76|13.62|13.69|11600
369528|217|ALOT|2013-12-10|13.55|13.87|13.55|13.85|25200
369529|217|ALOT|2013-12-09|13.67|13.67|13.48|13.64|8200
369530|217|ALOT|2013-12-06|13.63|13.63|13.5|13.5|6400
369531|217|ALOT|2013-12-05|13.3|13.67|13.3|13.55|5000
369532|217|ALOT|2013-12-04|13.48|13.67|13.48|13.58|1800
369533|217|ALOT|2013-12-03|13.5|13.67|13.49|13.57|11400
369534|217|ALOT|2013-12-02|13.9|13.9|13.3|13.54|9100
177841|39|ADMP|2014-01-17|6.83|6.95|6.62|6.73|67400
177842|39|ADMP|2014-01-16|6.7|7.25|6.65|6.7|214500
177843|39|ADMP|2014-01-15|6.55|6.8|6.35|6.58|118500
177844|39|ADMP|2014-01-14|6.41|6.67|6.41|6.55|61700
177845|39|ADMP|2014-01-13|6.27|6.99|6.27|6.41|336600
177846|39|ADMP|2014-01-10|6.28|6.45|6.15|6.26|84300
177847|39|ADMP|2014-01-09|6.39|6.39|6.23|6.27|62600
177848|39|ADMP|2014-01-08|6.47|6.47|6.15|6.23|70500
177849|39|ADMP|2014-01-07|6.4|6.57|6.15|6.4|68100
177850|39|ADMP|2014-01-06|6.55|6.69|6.38|6.45|39400
177851|39|ADMP|2014-01-03|6.3|6.65|6.3|6.51|65300
177852|39|ADMP|2014-01-02|6.55|6.7|6.34|6.34|89200
177853|39|ADMP|2013-12-31|6.52|6.6|6.39|6.39|66200
177854|39|ADMP|2013-12-30|6.36|6.6|6.35|6.52|114100
177855|39|ADMP|2013-12-27|6.49|6.49|6.28|6.45|39400
177856|39|ADMP|2013-12-26|6.35|6.5|6.31|6.48|32200
177857|39|ADMP|2013-12-24|6.5|6.5|6.15|6.35|55900
177858|39|ADMP|2013-12-23|6.62|6.62|6.31|6.44|65000
177859|39|ADMP|2013-12-20|6.3|6.65|6.3|6.58|170500
177860|39|ADMP|2013-12-19|5.86|6.45|5.86|6.3|241200
177861|39|ADMP|2013-12-18|5.95|5.95|5.75|5.89|21400
177862|39|ADMP|2013-12-17|5.97|5.99|5.5|5.93|76600
177863|39|ADMP|2013-12-16|6.14|6.14|5.54|5.86|104400
177864|39|ADMP|2013-12-13|0.46|0.46|0.46|0.46|0
177865|39|ADMP|2013-12-12|0.48|0.53|0.45|0.46|28300
177866|39|ADMP|2013-12-11|0.49|0.54|0.47|0.54|25300
177867|39|ADMP|2013-12-10|0.58|0.59|0.48|0.54|17400
177868|39|ADMP|2013-12-09|0.62|0.63|0.52|0.58|22000
177869|39|ADMP|2013-12-06|0.7|0.7|0.53|0.62|28000
177870|39|ADMP|2013-12-05|0.5|0.7|0.5|0.7|47800
177871|39|ADMP|2013-12-04|0.44|0.54|0.42|0.5|10700
177872|39|ADMP|2013-12-03|0.45|0.46|0.42|0.44|4800
177873|39|ADMP|2013-12-02|0.4|0.45|0.38|0.45|25400
248928|106|AMBT|2014-01-17|2.71|2.74|2.7|2.7|28200
248929|106|AMBT|2014-01-16|2.81|2.81|2.7|2.7|21200
248930|106|AMBT|2014-01-15|2.75|2.9|2.72|2.78|79500
248931|106|AMBT|2014-01-14|2.61|3.24|2.51|2.7|201500
248932|106|AMBT|2014-01-13|2.5|2.66|2.48|2.57|32100
248933|106|AMBT|2014-01-10|2.48|2.52|2.46|2.49|17500
248934|106|AMBT|2014-01-09|2.44|2.54|2.41|2.48|9600
248935|106|AMBT|2014-01-08|2.48|2.6|2.44|2.48|25000
248936|106|AMBT|2014-01-07|2.44|2.61|2.44|2.52|35600
248937|106|AMBT|2014-01-06|2.38|2.59|2.38|2.49|59900
248938|106|AMBT|2014-01-03|2.58|2.58|2.4|2.41|59100
248939|106|AMBT|2014-01-02|2.68|2.68|2.58|2.61|14200
248940|106|AMBT|2013-12-31|2.61|2.71|2.55|2.66|48100
248941|106|AMBT|2013-12-30|2.7|2.73|2.65|2.65|16400
248942|106|AMBT|2013-12-27|2.82|2.85|2.76|2.76|49200
248943|106|AMBT|2013-12-26|2.95|2.95|2.53|2.82|36100
248944|106|AMBT|2013-12-24|2.92|2.93|2.81|2.93|21100
248945|106|AMBT|2013-12-23|2.95|2.95|2.75|2.84|23200
248946|106|AMBT|2013-12-20|2.58|2.98|2.56|2.88|87300
248947|106|AMBT|2013-12-19|2.43|2.67|2.43|2.55|25800
248948|106|AMBT|2013-12-18|2.46|2.56|2.4|2.52|37300
248949|106|AMBT|2013-12-17|2.37|2.48|2.37|2.43|51700
248950|106|AMBT|2013-12-16|2.38|2.41|2.35|2.37|12200
248951|106|AMBT|2013-12-13|2.43|2.43|2.37|2.4|14800
248952|106|AMBT|2013-12-12|2.42|2.48|2.38|2.44|32000
248953|106|AMBT|2013-12-11|2.45|2.48|2.45|2.45|16700
248954|106|AMBT|2013-12-10|2.51|2.51|2.46|2.48|11500
248955|106|AMBT|2013-12-09|2.55|2.56|2.51|2.51|18800
248956|106|AMBT|2013-12-06|2.56|2.67|2.51|2.55|13500
248957|106|AMBT|2013-12-05|2.42|2.54|2.42|2.5|29700
248958|106|AMBT|2013-12-04|2.45|2.55|2.4|2.49|26600
248959|106|AMBT|2013-12-03|2.45|2.51|2.45|2.5|20100
248960|106|AMBT|2013-12-02|2.39|2.49|2.3|2.45|7100
30542|1368|JBLU|2014-01-17|9|9.1|8.92|8.94|3912000
30543|1368|JBLU|2014-01-16|9|9.1|8.94|9|3272900
368208|216|ASTE|2013-12-31|37.83|39.01|37.49|38.63|102300
368209|216|ASTE|2013-12-30|37.66|38.1|37.48|37.82|38200
368210|216|ASTE|2013-12-27|38.04|38.04|37.36|37.63|93300
368211|216|ASTE|2013-12-26|37.94|38.35|37.52|37.89|71600
368212|216|ASTE|2013-12-24|37.93|38.35|37.63|38.05|31000
368213|216|ASTE|2013-12-23|37.63|38|37.48|37.87|57000
368214|216|ASTE|2013-12-20|37.04|37.85|36.74|37.57|231800
368215|216|ASTE|2013-12-19|36.82|37|36.24|36.86|56500
368216|216|ASTE|2013-12-18|36.8|37.1|36.07|36.98|63200
368217|216|ASTE|2013-12-17|36.6|36.84|36.28|36.78|35800
368218|216|ASTE|2013-12-16|36.21|37.11|36.16|36.85|45300
368219|216|ASTE|2013-12-13|35.83|36.64|35.73|36.11|68700
368220|216|ASTE|2013-12-12|35.51|35.96|35.21|35.79|58500
368221|216|ASTE|2013-12-11|35.96|36.13|35.09|35.52|51700
368222|216|ASTE|2013-12-10|36.44|36.87|35.82|36.06|58000
368223|216|ASTE|2013-12-09|36.38|36.98|36.11|36.48|44400
368224|216|ASTE|2013-12-06|36.18|36.91|36.07|36.36|55000
368225|216|ASTE|2013-12-05|35.93|36.71|35.59|35.73|32100
368226|216|ASTE|2013-12-04|36.1|36.79|35.34|35.96|57400
368227|216|ASTE|2013-12-03|36.12|36.68|35.92|36.17|68900
368228|216|ASTE|2013-12-02|36.48|36.74|35.94|36.27|74200
25318|1130|HA|2014-01-17|10.96|11.08|10.77|10.83|755500
25319|1130|HA|2014-01-16|11.1|11.15|10.97|11|662800
25320|1130|HA|2014-01-15|10.97|11.2|10.9|11.08|1609600
25321|1130|HA|2014-01-14|10.62|10.98|10.62|10.98|2313500
25322|1130|HA|2014-01-13|10.6|10.67|10.47|10.59|1774800
25323|1130|HA|2014-01-10|10.3|10.62|10.28|10.61|1545900
25324|1130|HA|2014-01-09|10.3|10.5|10.22|10.27|1388700
25325|1130|HA|2014-01-08|10.22|10.26|10.06|10.26|1276500
25326|1130|HA|2014-01-07|10.17|10.33|10.07|10.3|742700
25327|1130|HA|2014-01-06|10.39|10.45|10.1|10.13|1274600
25328|1130|HA|2014-01-03|9.63|10.38|9.63|10.31|2548200
25329|1130|HA|2014-01-02|9.62|9.85|9.53|9.62|1390900
25330|1130|HA|2013-12-31|9.46|9.76|9.46|9.63|1069700
25331|1130|HA|2013-12-30|9.51|9.58|9.41|9.5|594300
25332|1130|HA|2013-12-27|9.35|9.59|9.21|9.5|2069600
25333|1130|HA|2013-12-26|9.25|9.36|9.24|9.34|687900
25334|1130|HA|2013-12-24|9.04|9.24|8.96|9.24|386200
25335|1130|HA|2013-12-23|9.2|9.22|9.11|9.2|408500
25336|1130|HA|2013-12-20|8.97|9.19|8.91|9.18|1022400
25337|1130|HA|2013-12-19|9|9.06|8.81|8.95|375100
25338|1130|HA|2013-12-18|8.83|9.03|8.8|9.03|517200
25339|1130|HA|2013-12-17|8.94|8.96|8.8|8.83|472800
25340|1130|HA|2013-12-16|8.82|8.95|8.75|8.95|678100
25341|1130|HA|2013-12-13|8.87|8.93|8.71|8.79|352700
25342|1130|HA|2013-12-12|8.63|8.93|8.61|8.86|824700
25343|1130|HA|2013-12-11|8.71|8.74|8.61|8.65|564400
25344|1130|HA|2013-12-10|8.72|8.8|8.61|8.69|601500
25345|1130|HA|2013-12-09|8.86|8.95|8.74|8.76|537600
25346|1130|HA|2013-12-06|8.8|8.9|8.75|8.86|473100
25347|1130|HA|2013-12-05|8.71|8.88|8.62|8.74|560800
25348|1130|HA|2013-12-04|8.82|8.88|8.66|8.73|559200
25349|1130|HA|2013-12-03|8.95|8.95|8.76|8.87|605000
25350|1130|HA|2013-12-02|9.15|9.2|8.98|8.99|852000
348036|199|ARWR|2014-01-17|12.56|12.74|12.25|12.31|371500
348037|199|ARWR|2014-01-16|13|13.15|12.26|12.66|663100
348038|199|ARWR|2014-01-15|12.52|13.39|12.09|13|884100
348039|199|ARWR|2014-01-14|12.5|12.95|12|12.84|1011000
348040|199|ARWR|2014-01-13|12.66|13.87|11.61|12.32|2114600
348041|199|ARWR|2014-01-10|11.54|12.36|11.01|12.1|1420200
348042|199|ARWR|2014-01-09|10.88|11.57|10.82|11.5|1666200
348043|199|ARWR|2014-01-08|9.95|10.75|9.78|10.67|759200
348044|199|ARWR|2014-01-07|9.83|10.2|9.76|10.01|398700
348045|199|ARWR|2014-01-06|10.09|10.44|9.87|9.92|695600
348046|199|ARWR|2014-01-03|10.35|10.35|9.94|10.17|466100
348047|199|ARWR|2014-01-02|10.75|10.75|9.95|10.31|522900
348048|199|ARWR|2013-12-31|10.68|10.88|10.65|10.85|243200
348049|199|ARWR|2013-12-30|10.78|10.88|10.6|10.7|329000
348050|199|ARWR|2013-12-27|11.05|11.05|10.52|10.92|450500
348051|199|ARWR|2013-12-26|10.76|11.12|10.58|11.07|492500
348052|199|ARWR|2013-12-24|10.77|10.89|10.15|10.84|357700
348053|199|ARWR|2013-12-23|10.25|10.72|10.11|10.71|1279700
348054|199|ARWR|2013-12-20|9.45|10.39|9.33|9.93|1355800
348055|199|ARWR|2013-12-19|9.62|9.65|9.21|9.39|933300
348056|199|ARWR|2013-12-18|9.01|9.49|8.6|9.14|2803000
348057|199|ARWR|2013-12-17|8.72|9.09|8.55|8.75|634600
348058|199|ARWR|2013-12-16|8.16|8.87|8.05|8.74|665800
348059|199|ARWR|2013-12-13|7.97|8.13|7.74|8.1|181200
426907|268|BANFP|2013-12-13|26.96|26.96|26.96|26.96|100
426908|268|BANFP|2013-12-12|26.94|26.94|26.91|26.91|600
426909|268|BANFP|2013-12-11|27.22|27.25|27.22|27.25|500
426910|268|BANFP|2013-12-10|27.25|27.25|27.25|27.25|0
426911|268|BANFP|2013-12-09|27.25|27.25|27.25|27.25|0
426912|268|BANFP|2013-12-06|27.25|27.25|27.25|27.25|200
426913|268|BANFP|2013-12-05|26.91|26.91|26.82|26.82|400
426914|268|BANFP|2013-12-04|27.25|27.25|27.23|27.25|2000
426915|268|BANFP|2013-12-03|26.8|26.8|26.8|26.8|0
426916|268|BANFP|2013-12-02|26.8|26.8|26.8|26.8|0
400375|245|AUXL|2014-01-17|23.56|25.13|23.33|24.65|2217700
400376|245|AUXL|2014-01-16|23.01|23.34|22.91|23.24|800800
400377|245|AUXL|2014-01-15|23.5|23.73|22.99|23.09|1141800
400378|245|AUXL|2014-01-14|22.85|23.58|22.83|23.57|729800
400379|245|AUXL|2014-01-13|22.62|22.98|22.32|22.75|1114000
400380|245|AUXL|2014-01-10|21.88|22.63|21.83|22.62|881800
400381|245|AUXL|2014-01-09|21.52|21.91|21.44|21.87|881200
400382|245|AUXL|2014-01-08|20.76|21.56|20.65|21.37|1199600
400383|245|AUXL|2014-01-07|20.07|20.68|19.81|20.55|837100
400384|245|AUXL|2014-01-06|20.23|20.45|19.95|19.99|1050800
400385|245|AUXL|2014-01-03|20.37|20.39|20.06|20.15|442500
400386|245|AUXL|2014-01-02|20.72|20.73|20.15|20.35|1050300
400387|245|AUXL|2013-12-31|20.72|20.82|20.34|20.73|413500
400388|245|AUXL|2013-12-30|20.46|21.15|20.38|20.69|383500
400389|245|AUXL|2013-12-27|20.54|20.71|20.23|20.46|355900
400390|245|AUXL|2013-12-26|20.41|20.54|20.11|20.47|338600
400391|245|AUXL|2013-12-24|20.8|20.94|20.22|20.39|272400
400392|245|AUXL|2013-12-23|20.68|20.88|20.49|20.76|460000
400393|245|AUXL|2013-12-20|20.36|20.64|20|20.59|1499600
400394|245|AUXL|2013-12-19|20.26|20.34|20.02|20.24|616600
400395|245|AUXL|2013-12-18|20.16|20.35|19.9|20.25|825700
400396|245|AUXL|2013-12-17|20.71|20.71|20.08|20.16|668600
400397|245|AUXL|2013-12-16|20.42|20.87|20.22|20.76|803600
400398|245|AUXL|2013-12-13|20.43|20.78|19.98|20.26|604500
400399|245|AUXL|2013-12-12|20.16|20.49|20.01|20.41|1030400
400400|245|AUXL|2013-12-11|20.67|20.93|20|20.2|1018700
400401|245|AUXL|2013-12-10|21.49|21.49|20.31|20.65|1226400
400402|245|AUXL|2013-12-09|21.82|22.14|21.12|21.51|1286800
400403|245|AUXL|2013-12-06|19.35|22|19.33|21.64|7432100
400404|245|AUXL|2013-12-05|18.1|19.48|18.07|19.33|2254500
400405|245|AUXL|2013-12-04|19.56|19.89|17.62|18.23|3632000
400406|245|AUXL|2013-12-03|19.79|19.95|19.02|19.55|1034000
400407|245|AUXL|2013-12-02|20.5|20.57|19.78|19.97|725800
460975|298|BASI|2014-01-17|3.15|3.25|3.04|3.14|50600
460976|298|BASI|2014-01-16|3.29|3.29|3.08|3.08|48600
460977|298|BASI|2014-01-15|3.18|3.38|3.18|3.24|82000
460978|298|BASI|2014-01-14|3.18|3.22|3.04|3.13|64800
460979|298|BASI|2014-01-13|3.16|3.2|3|3.12|61300
460980|298|BASI|2014-01-10|3.18|3.2|3|3.05|76200
460981|298|BASI|2014-01-09|3.36|3.36|3.03|3.17|135300
460982|298|BASI|2014-01-08|2.95|3.35|2.9|3.3|237000
460983|298|BASI|2014-01-07|2.83|2.98|2.75|2.9|121000
460984|298|BASI|2014-01-06|2.84|2.86|2.7|2.75|48300
460985|298|BASI|2014-01-03|2.84|2.84|2.61|2.73|22700
460986|298|BASI|2014-01-02|2.83|2.84|2.48|2.82|62200
460987|298|BASI|2013-12-31|2.89|2.89|2.66|2.71|39300
460988|298|BASI|2013-12-30|3|3|2.61|2.84|61200
460989|298|BASI|2013-12-27|2.77|3.07|2.74|2.75|44300
460990|298|BASI|2013-12-26|3.09|3.14|2.57|2.74|217900
460991|298|BASI|2013-12-24|3|3.8|2.75|3.06|979600
460992|298|BASI|2013-12-23|2.3|2.5|2.3|2.5|43100
460993|298|BASI|2013-12-20|2.44|2.44|2.25|2.25|13900
460994|298|BASI|2013-12-19|2.3|2.35|2.26|2.35|11500
460995|298|BASI|2013-12-18|2.21|2.31|2.21|2.31|33000
460996|298|BASI|2013-12-17|2.27|2.27|2.16|2.26|11400
460997|298|BASI|2013-12-16|2.23|2.27|2.14|2.27|59100
460998|298|BASI|2013-12-13|2.34|2.38|2.16|2.16|58400
460999|298|BASI|2013-12-12|2.36|2.37|2.27|2.34|36500
461000|298|BASI|2013-12-11|2.35|2.44|2.35|2.41|26300
461001|298|BASI|2013-12-10|2.28|2.4|2.28|2.39|17500
461002|298|BASI|2013-12-09|2.3|2.34|2.25|2.28|45000
461003|298|BASI|2013-12-06|2.3|2.33|2.25|2.3|9000
461004|298|BASI|2013-12-05|2.39|2.45|2.26|2.33|26100
461005|298|BASI|2013-12-04|2.25|2.46|2.25|2.35|35700
461006|298|BASI|2013-12-03|2.27|2.28|2.07|2.2|35100
461007|298|BASI|2013-12-02|2.34|2.34|2.26|2.29|12600
278395|136|AMWD|2014-01-17|37.73|38.31|37.31|37.89|167800
278396|136|AMWD|2014-01-16|37.38|38.02|37.31|37.78|86700
247643|105|EPAX|2013-12-17|5.24|5.24|4.91|5.13|39200
247644|105|EPAX|2013-12-16|4.77|5.34|4.72|5.34|16600
247645|105|EPAX|2013-12-13|4.54|4.84|4.54|4.67|20300
247646|105|EPAX|2013-12-12|4.45|4.56|4.45|4.5|23200
247647|105|EPAX|2013-12-11|4.5|4.6|4.48|4.5|8900
247648|105|EPAX|2013-12-10|4.47|4.6|4.47|4.52|34000
247649|105|EPAX|2013-12-09|4.47|4.47|4.41|4.46|12000
247650|105|EPAX|2013-12-06|4.45|4.5|4.4|4.47|81900
247651|105|EPAX|2013-12-05|4.41|4.42|4.25|4.41|4600
247652|105|EPAX|2013-12-04|4.43|4.47|4.35|4.38|9300
247653|105|EPAX|2013-12-03|4.49|4.51|4.34|4.4|53700
247654|105|EPAX|2013-12-02|4.56|4.57|4.43|4.54|24200
490814|323|ADRE|2014-01-17|35.66|35.66|35.47|35.53|13900
490815|323|ADRE|2014-01-16|35.88|35.92|35.71|35.71|24200
490816|323|ADRE|2014-01-15|35.81|35.96|35.79|35.79|22400
490817|323|ADRE|2014-01-14|35.52|35.75|35.51|35.75|8200
490818|323|ADRE|2014-01-13|35.82|35.9|35.36|35.38|26400
490819|323|ADRE|2014-01-10|35.53|35.82|35.45|35.77|12600
490820|323|ADRE|2014-01-09|35.56|35.67|35.06|35.24|38400
490821|323|ADRE|2014-01-08|35.87|35.87|35.67|35.68|13100
490822|323|ADRE|2014-01-07|35.95|36|35.68|35.68|11900
490823|323|ADRE|2014-01-06|35.9|35.9|35.7|35.71|55900
490824|323|ADRE|2014-01-03|36.27|36.27|35.86|35.97|11500
490825|323|ADRE|2014-01-02|36.48|36.66|36.21|36.25|47800
490826|323|ADRE|2013-12-31|37.1|37.16|37|37.14|29900
490827|323|ADRE|2013-12-30|36.83|37.07|36.83|36.97|49300
490828|323|ADRE|2013-12-27|36.63|37|36.63|37|32900
490829|323|ADRE|2013-12-26|36.74|36.82|36.48|36.53|42700
490830|323|ADRE|2013-12-24|36.62|36.72|36.57|36.7|15000
490831|323|ADRE|2013-12-23|36.35|36.64|36.35|36.58|35500
490832|323|ADRE|2013-12-20|36.32|36.43|36.18|36.2|226700
490833|323|ADRE|2013-12-19|36.71|36.93|36.52|36.85|24500
490834|323|ADRE|2013-12-18|36.62|37.29|36.39|37.17|18300
490835|323|ADRE|2013-12-17|36.89|36.97|36.62|36.62|11300
490836|323|ADRE|2013-12-16|37.01|37.22|36.89|36.89|17700
490837|323|ADRE|2013-12-13|36.9|36.96|36.72|36.81|12700
490838|323|ADRE|2013-12-12|36.9|36.9|36.59|36.7|7300
490839|323|ADRE|2013-12-11|37.57|37.57|36.91|36.91|17500
490840|323|ADRE|2013-12-10|37.63|37.85|37.53|37.82|16600
490841|323|ADRE|2013-12-09|37.7|37.87|37.7|37.8|16900
490842|323|ADRE|2013-12-06|37.49|37.73|37.42|37.67|198900
490843|323|ADRE|2013-12-05|37.27|37.34|37.05|37.11|14500
490844|323|ADRE|2013-12-04|37.07|37.25|36.91|37.2|38400
490845|323|ADRE|2013-12-03|37.32|37.47|37.01|37.18|7300
490846|323|ADRE|2013-12-02|37.86|37.88|37.4|37.4|27000
327143|181|ABIO|2014-01-17|2.09|2.1|2.02|2.02|445600
327144|181|ABIO|2014-01-16|2.07|2.13|2.01|2.06|587000
327145|181|ABIO|2014-01-15|2.15|2.16|2.02|2.06|845100
327146|181|ABIO|2014-01-14|2.08|2.19|1.95|2.14|2434900
327147|181|ABIO|2014-01-13|2.02|2.15|2|2.03|970700
327148|181|ABIO|2014-01-10|2.07|2.07|1.91|1.99|1431000
327149|181|ABIO|2014-01-09|2.21|2.22|2|2.06|2263400
327150|181|ABIO|2014-01-08|2.2|2.54|2.15|2.26|16258700
327151|181|ABIO|2014-01-07|1.78|1.88|1.72|1.8|1689200
327152|181|ABIO|2014-01-06|1.71|1.74|1.68|1.74|443200
327153|181|ABIO|2014-01-03|1.74|1.75|1.68|1.71|726200
327154|181|ABIO|2014-01-02|1.7|1.79|1.66|1.73|1013500
327155|181|ABIO|2013-12-31|1.71|1.74|1.65|1.68|945000
327156|181|ABIO|2013-12-30|1.62|1.7|1.6|1.7|642900
327157|181|ABIO|2013-12-27|1.64|1.64|1.6|1.61|403700
327158|181|ABIO|2013-12-26|1.64|1.64|1.62|1.64|309800
327159|181|ABIO|2013-12-24|1.62|1.65|1.61|1.64|216500
327160|181|ABIO|2013-12-23|1.64|1.65|1.6|1.62|548900
327161|181|ABIO|2013-12-20|1.54|1.62|1.52|1.59|1503500
327162|181|ABIO|2013-12-19|1.53|1.54|1.52|1.52|184500
327163|181|ABIO|2013-12-18|1.57|1.57|1.51|1.54|500000
327164|181|ABIO|2013-12-17|1.52|1.59|1.5|1.58|1061900
327165|181|ABIO|2013-12-16|1.54|1.54|1.48|1.52|362500
327166|181|ABIO|2013-12-13|1.53|1.53|1.48|1.52|368800
327167|181|ABIO|2013-12-12|1.52|1.54|1.5|1.51|486800
327168|181|ABIO|2013-12-11|1.51|1.6|1.5|1.52|1927200
327169|181|ABIO|2013-12-10|1.5|1.58|1.47|1.49|1170200
327170|181|ABIO|2013-12-09|1.56|1.56|1.46|1.5|926200
327171|181|ABIO|2013-12-06|1.61|1.65|1.47|1.55|2102000
327172|181|ABIO|2013-12-05|1.78|1.82|1.62|1.65|3230300
327173|181|ABIO|2013-12-04|1.6|2.15|1.58|1.8|24579800
327174|181|ABIO|2013-12-03|1.4|1.46|1.32|1.44|791500
327175|181|ABIO|2013-12-02|1.41|1.42|1.38|1.41|162000
348060|199|ARWR|2013-12-12|7.66|7.93|7.54|7.92|240800
348061|199|ARWR|2013-12-11|7.59|7.75|7.37|7.67|419300
348062|199|ARWR|2013-12-10|8.33|8.33|7.3|7.6|758700
348063|199|ARWR|2013-12-09|8.03|8.3|7.67|8.28|382000
348064|199|ARWR|2013-12-06|8.85|8.85|7.6|8.16|665400
348065|199|ARWR|2013-12-05|8.97|9.14|8.65|8.7|353700
348066|199|ARWR|2013-12-04|9|9.3|8.5|8.98|722400
348067|199|ARWR|2013-12-03|9|9.22|8.8|9.08|573000
348068|199|ARWR|2013-12-02|8.34|9.11|8.3|9.01|1506400
212609|73|ADHD|2014-01-17|20.86|21.23|20.85|21.2|116400
212610|73|ADHD|2014-01-16|20.87|21.15|20.51|21|82500
212611|73|ADHD|2014-01-15|21.22|21.68|20.6|20.9|90100
212612|73|ADHD|2014-01-14|20.86|21.38|20.3|21.36|119600
212613|73|ADHD|2014-01-13|20.79|21.43|19.98|20.84|181300
212614|73|ADHD|2014-01-10|19.76|20.13|19.3|20.12|94300
212615|73|ADHD|2014-01-09|19.63|20.09|19.61|19.91|154900
212616|73|ADHD|2014-01-08|18.9|19.78|18.9|19.73|99900
212617|73|ADHD|2014-01-07|17.92|19.47|17.43|19.19|220700
212618|73|ADHD|2014-01-06|18|18.48|17.11|18.05|77100
212619|73|ADHD|2014-01-03|17.85|18.36|17.65|18.12|56800
212620|73|ADHD|2014-01-02|18.53|18.65|17.85|17.86|192700
212621|73|ADHD|2013-12-31|17.45|18|17.17|18|47500
212622|73|ADHD|2013-12-30|17.68|17.89|17.3|17.34|32300
212623|73|ADHD|2013-12-27|17.46|17.95|17.46|17.51|22100
212624|73|ADHD|2013-12-26|18.12|18.24|17.21|17.59|155000
212625|73|ADHD|2013-12-24|18.07|18.25|17.85|18.03|33200
212626|73|ADHD|2013-12-23|18.47|18.59|17.85|18.34|76500
212627|73|ADHD|2013-12-20|18.2|18.49|17.71|18.49|74800
212628|73|ADHD|2013-12-19|18.24|18.5|18|18.17|40000
212629|73|ADHD|2013-12-18|19|19|17.8|18.43|135800
212630|73|ADHD|2013-12-17|18.17|18.71|17.81|17.9|222100
212631|73|ADHD|2013-12-16|19.71|20|17.2|18.04|378100
212632|73|ADHD|2013-12-13|17.09|17.49|16.94|17.14|86600
212633|73|ADHD|2013-12-12|18|18.1|17.11|17.12|89900
212634|73|ADHD|2013-12-11|17.52|18.37|17.46|17.85|130500
212635|73|ADHD|2013-12-10|17.15|18.25|16.99|17.94|158200
212636|73|ADHD|2013-12-09|16.68|17.24|16.17|16.86|69700
212637|73|ADHD|2013-12-06|16.53|16.9|16.2|16.5|32500
212638|73|ADHD|2013-12-05|17.37|17.37|16.4|16.43|63700
212639|73|ADHD|2013-12-04|18.45|18.45|16.7|16.98|165800
212640|73|ADHD|2013-12-03|17.18|17.5|16.85|17.06|44100
212641|73|ADHD|2013-12-02|17.76|17.81|16.74|17.05|44400
247303|104|AMBA|2014-01-17|32.7|33.48|31.37|31.9|1806300
247304|104|AMBA|2014-01-16|32.12|33.2|32.09|32.42|1823200
247305|104|AMBA|2014-01-15|32.51|33|30.72|32.03|1981900
247306|104|AMBA|2014-01-14|29.6|32.4|29.6|31.71|2543100
247307|104|AMBA|2014-01-13|30.01|30.38|28.77|28.99|1962000
247308|104|AMBA|2014-01-10|31.34|31.98|28.13|29.31|4259400
247309|104|AMBA|2014-01-09|32.63|33.28|31.76|32.17|1874800
247310|104|AMBA|2014-01-08|34.73|34.85|30.88|32.46|5697700
247311|104|AMBA|2014-01-07|34.56|36.49|34.1|35.61|2232000
247312|104|AMBA|2014-01-06|34.94|35.02|33.94|34.06|1983000
247313|104|AMBA|2014-01-03|33.11|34.45|33.09|34.21|1618900
247314|104|AMBA|2014-01-02|33.98|34|32.25|33.07|2018700
247315|104|AMBA|2013-12-31|32.4|34.21|32.2|33.89|1839400
247316|104|AMBA|2013-12-30|32.56|32.59|31.1|32.08|1492900
247317|104|AMBA|2013-12-27|30.95|32.82|30.77|31.89|2067300
247318|104|AMBA|2013-12-26|29.2|30.99|28.9|30.65|1663200
247319|104|AMBA|2013-12-24|28.97|29.45|27.77|28.79|1144500
247320|104|AMBA|2013-12-23|29.24|29.42|28.52|28.96|1534300
247321|104|AMBA|2013-12-20|25.55|28.83|25.55|27.94|3823300
247322|104|AMBA|2013-12-19|25|25.49|24.61|25.07|710200
247323|104|AMBA|2013-12-18|24.86|25.07|24.13|24.99|473600
247324|104|AMBA|2013-12-17|24.43|25.1|24.43|24.84|693300
247325|104|AMBA|2013-12-16|25.05|25.41|24.69|24.73|1050300
247326|104|AMBA|2013-12-13|24.56|25.11|24.5|24.81|839600
247327|104|AMBA|2013-12-12|24|24.75|23.9|24.5|1032200
247328|104|AMBA|2013-12-11|25|25.09|23.64|23.72|1150500
247329|104|AMBA|2013-12-10|25|25.1|23.92|24.96|1214200
247330|104|AMBA|2013-12-09|24.8|25.69|24.72|24.94|860500
247331|104|AMBA|2013-12-06|25.2|25.3|23.55|24.72|1463600
247332|104|AMBA|2013-12-05|24.13|25.08|23.84|23.98|1944100
247333|104|AMBA|2013-12-04|23.6|24.25|23.11|24.02|714900
247334|104|AMBA|2013-12-03|24|24|23.29|23.57|898400
247335|104|AMBA|2013-12-02|24.8|24.86|23.3|23.69|1179100
131371|5822|UPS|2014-01-17|97.51|100.31|97|99.91|10135500
131372|5822|UPS|2014-01-16|100.78|101.07|100.1|100.49|2603900
131373|5822|UPS|2014-01-15|101.22|101.44|100.71|101.05|2027700
131374|5822|UPS|2014-01-14|100.36|100.99|99.63|100.93|3620300
131375|5822|UPS|2014-01-13|101.64|102.53|100.03|100.23|3510100
131376|5822|UPS|2014-01-10|102.27|102.64|101.33|102.52|3499500
131377|5822|UPS|2014-01-09|102.27|102.54|101.53|102.12|2352000
131378|5822|UPS|2014-01-08|102.12|102.28|101.41|102|3024400
131379|5822|UPS|2014-01-07|101.84|102.89|101.8|102.08|3385700
131380|5822|UPS|2014-01-06|103.53|103.67|101.23|101.75|3884800
131381|5822|UPS|2014-01-03|103.48|103.94|103.05|103.09|3719600
131382|5822|UPS|2014-01-02|104.63|104.91|102.82|103.32|2799700
131383|5822|UPS|2013-12-31|104.94|105.37|104.67|105.08|1778400
131384|5822|UPS|2013-12-30|104.95|105.06|104.59|104.92|1479800
131385|5822|UPS|2013-12-27|105|105.09|104.58|104.72|3433500
131386|5822|UPS|2013-12-26|104.35|104.9|104.04|104.67|2108300
131387|5822|UPS|2013-12-24|104.13|104.5|103.92|104.46|904500
131388|5822|UPS|2013-12-23|103.8|104.07|103.45|103.96|2155500
131389|5822|UPS|2013-12-20|103.23|104.56|103|103.33|8363500
131390|5822|UPS|2013-12-19|102.73|103.24|102.4|103.18|2508600
131391|5822|UPS|2013-12-18|102.13|103.04|101.24|102.98|4224900
131392|5822|UPS|2013-12-17|102.23|102.6|101.69|101.98|3190600
131393|5822|UPS|2013-12-16|101.64|102.4|101.63|102.13|3116600
131394|5822|UPS|2013-12-13|101.05|101.77|100.65|101.38|2712600
131395|5822|UPS|2013-12-12|100.76|101.49|100.76|100.95|2303200
131396|5822|UPS|2013-12-11|101.95|102.08|100.67|100.87|2982400
131397|5822|UPS|2013-12-10|102.15|102.41|101.55|101.73|2199300
131398|5822|UPS|2013-12-09|103.02|103.04|101.97|102.34|2373400
131399|5822|UPS|2013-12-06|102.38|102.92|101.94|102.43|3723900
131400|5822|UPS|2013-12-05|101.46|102.08|101.46|101.63|2230900
131401|5822|UPS|2013-12-04|101.87|102.24|100.75|101.72|2249300
131402|5822|UPS|2013-12-03|102.45|102.78|101.49|101.9|2600100
131403|5822|UPS|2013-12-02|102.14|102.9|102.13|102.33|2336900
325695|179|PETX|2014-01-17|18.6|18.85|17.97|18.72|83900
325696|179|PETX|2014-01-16|18.25|18.79|17.75|18.57|35600
325697|179|PETX|2014-01-15|18.54|18.7|18.11|18.39|79400
325698|179|PETX|2014-01-14|18.38|18.63|18.24|18.6|136600
325699|179|PETX|2014-01-13|18.68|18.7|18.23|18.42|67200
325700|179|PETX|2014-01-10|18.79|18.79|18.29|18.7|40100
325701|179|PETX|2014-01-09|19.27|19.27|18.76|18.93|62800
325702|179|PETX|2014-01-08|19.2|19.74|18.71|19.08|97900
325703|179|PETX|2014-01-07|19.84|21.13|19.05|19.29|115400
325704|179|PETX|2014-01-06|19.25|20.48|19.16|19.67|220800
325705|179|PETX|2014-01-03|19.31|19.31|18.95|19.1|108900
325706|179|PETX|2014-01-02|19.11|19.43|19.02|19.1|90500
325707|179|PETX|2013-12-31|18.91|19.38|18.91|19.1|43300
325708|179|PETX|2013-12-30|19.08|19.66|19|19.05|35500
325709|179|PETX|2013-12-27|19.24|19.29|19|19.16|65000
325710|179|PETX|2013-12-26|18.99|19.42|18.79|19.28|107300
325711|179|PETX|2013-12-24|18.6|18.74|17.95|18.73|41800
325712|179|PETX|2013-12-23|18|18.6|17|18.15|91800
325713|179|PETX|2013-12-20|16|17.2|16|16.83|112000
325714|179|PETX|2013-12-19|16.9|16.94|15.55|15.99|78000
325715|179|PETX|2013-12-18|18.03|18.36|16.52|16.88|80800
325716|179|PETX|2013-12-17|17.26|18|17.01|17.83|44700
325717|179|PETX|2013-12-16|18.69|18.99|17.02|17.26|207700
325718|179|PETX|2013-12-13|18.5|18.53|18.14|18.41|39300
325719|179|PETX|2013-12-12|18.5|18.7|18.44|18.49|22500
325720|179|PETX|2013-12-11|18.38|19.24|18.11|18.31|79900
325721|179|PETX|2013-12-10|18.64|18.67|17.75|18.2|1041400
325722|179|PETX|2013-12-09|19.1|19.4|18.13|18.7|31200
325723|179|PETX|2013-12-06|18.84|19.35|18.71|19.02|24700
325724|179|PETX|2013-12-05|19.36|19.79|18.51|18.63|23700
325725|179|PETX|2013-12-04|19.53|20.23|19.19|19.3|11800
325726|179|PETX|2013-12-03|19.35|20.49|18.85|19.4|69800
325727|179|PETX|2013-12-02|19.85|20.53|19.06|19.31|43300
83928|3544|VLRS|2014-01-17|13.54|13.54|12.44|12.71|1499000
83929|3544|VLRS|2014-01-16|13.78|13.78|13.41|13.49|272300
83930|3544|VLRS|2014-01-15|13.7|13.88|13.67|13.75|2182000
83931|3544|VLRS|2014-01-14|13.68|13.85|13.68|13.7|205700
83932|3544|VLRS|2014-01-13|13.8|13.8|13.69|13.72|83200
83933|3544|VLRS|2014-01-10|13.75|13.84|13.67|13.78|129300
83934|3544|VLRS|2014-01-09|13.76|13.8|13.67|13.71|69300
83935|3544|VLRS|2014-01-08|13.79|13.89|13.72|13.75|44600
83936|3544|VLRS|2014-01-07|13.88|13.9|13.68|13.7|217500
83937|3544|VLRS|2014-01-06|14|14.08|13.88|13.89|96800
83938|3544|VLRS|2014-01-03|13.5|14.16|13.5|13.97|365300
83939|3544|VLRS|2014-01-02|13.65|13.76|13.5|13.5|123700
83940|3544|VLRS|2013-12-31|13.6|13.6|13.45|13.55|119900
83941|3544|VLRS|2013-12-30|13.76|13.96|13.27|13.55|575700
83942|3544|VLRS|2013-12-27|13.8|13.89|13.63|13.65|186000
278397|136|AMWD|2014-01-15|37.76|38.02|37.45|37.72|87600
278398|136|AMWD|2014-01-14|37.3|37.8|37.11|37.74|108600
278399|136|AMWD|2014-01-13|37.66|37.93|36.56|37.18|122000
278400|136|AMWD|2014-01-10|38.37|38.64|37.3|37.69|112100
278401|136|AMWD|2014-01-09|38.48|38.55|37.56|38.36|103200
278402|136|AMWD|2014-01-08|38.07|38.87|37.93|38.44|156200
278403|136|AMWD|2014-01-07|38.29|39|38.26|38.43|61400
278404|136|AMWD|2014-01-06|38.53|38.53|37.96|38.24|98400
278405|136|AMWD|2014-01-03|38.33|38.57|38.23|38.46|86800
278406|136|AMWD|2014-01-02|39.25|39.47|37.64|38.14|151300
278407|136|AMWD|2013-12-31|39.22|39.65|39.13|39.53|141300
278408|136|AMWD|2013-12-30|38.99|39.59|38.99|39.17|146800
278409|136|AMWD|2013-12-27|39.62|39.97|38.15|38.76|156500
278410|136|AMWD|2013-12-26|38.92|39.72|38.7|39.48|153000
278411|136|AMWD|2013-12-24|38.28|38.97|38.25|38.62|59300
278412|136|AMWD|2013-12-23|37.7|38.32|37.32|38.18|132600
278413|136|AMWD|2013-12-20|36.59|37.69|36.28|37.62|287900
278414|136|AMWD|2013-12-19|36.11|36.67|35.77|36.45|132700
278415|136|AMWD|2013-12-18|35.91|36.91|35.73|36.27|252700
278416|136|AMWD|2013-12-17|35.26|35.91|35|35.8|137800
278417|136|AMWD|2013-12-16|35.26|35.73|35.23|35.34|139500
278418|136|AMWD|2013-12-13|35.53|35.75|34.92|35.17|79800
278419|136|AMWD|2013-12-12|34.93|35.6|34.91|35.36|137500
278420|136|AMWD|2013-12-11|34.61|35.02|34.31|34.88|192200
278421|136|AMWD|2013-12-10|34.39|34.88|34.05|34.49|140300
278422|136|AMWD|2013-12-09|34.61|35.01|34.25|34.53|97100
278423|136|AMWD|2013-12-06|34.76|35.27|34.51|34.65|78700
278424|136|AMWD|2013-12-05|34.57|34.89|34.35|34.48|89800
278425|136|AMWD|2013-12-04|34.88|35.64|34.36|34.8|116700
278426|136|AMWD|2013-12-03|35.03|35.43|34.75|35.15|386300
278427|136|AMWD|2013-12-02|35.86|35.86|34.94|35.22|181700
215388|76|ALCO|2014-01-17|41.63|41.84|40.6|41.22|25500
215389|76|ALCO|2014-01-16|40.28|42.48|39.77|41.54|35400
215390|76|ALCO|2014-01-15|39.88|40.68|39.76|39.76|24200
215391|76|ALCO|2014-01-14|39.32|39.9|39.24|39.81|11500
215392|76|ALCO|2014-01-13|39.11|39.82|38.65|39.46|15700
215393|76|ALCO|2014-01-10|38.79|39.54|38.66|39.09|21800
215394|76|ALCO|2014-01-09|38.98|39.44|38.3|38.74|12100
215395|76|ALCO|2014-01-08|38.11|38.92|38.11|38.28|4800
215396|76|ALCO|2014-01-07|38.78|39.49|37.87|38.63|23500
215397|76|ALCO|2014-01-06|38.77|39.23|37.99|38.85|20000
215398|76|ALCO|2014-01-03|37.98|38.99|37.86|38.5|21200
215399|76|ALCO|2014-01-02|38.89|39.11|37.56|37.77|20800
215400|76|ALCO|2013-12-31|38.46|39.15|38.1|38.87|15800
215401|76|ALCO|2013-12-30|38.76|39.72|38.4|38.91|4300
215402|76|ALCO|2013-12-27|40.06|40.23|39.36|39.36|4200
215403|76|ALCO|2013-12-26|38.62|40.49|38.62|40.25|4100
215404|76|ALCO|2013-12-24|40.2|40.3|40|40.12|2500
215405|76|ALCO|2013-12-23|40.23|40.37|38.57|40.29|18300
215406|76|ALCO|2013-12-20|38.67|40.49|38.53|40.25|51100
215407|76|ALCO|2013-12-19|38.3|38.99|37.54|38.78|19800
215408|76|ALCO|2013-12-18|39.03|39.15|38.08|38.46|9900
215409|76|ALCO|2013-12-17|37.57|38.99|37.57|38.81|6800
215410|76|ALCO|2013-12-16|37.3|38.73|37.3|38.49|11900
215411|76|ALCO|2013-12-13|38.08|38.8|37.25|37.91|27300
215412|76|ALCO|2013-12-12|37.45|38.6|37.45|38.1|25000
215413|76|ALCO|2013-12-11|37.73|37.85|37.45|37.46|11800
215414|76|ALCO|2013-12-10|37.85|38.52|37.45|38|11700
215415|76|ALCO|2013-12-09|38.47|38.47|37.55|38.04|11900
215416|76|ALCO|2013-12-06|38.52|39.71|37.8|38.32|2800
215417|76|ALCO|2013-12-05|38.03|39.82|38.03|38.04|2100
215418|76|ALCO|2013-12-04|37.73|38.59|37.73|38.08|2100
215419|76|ALCO|2013-12-03|38.8|39.32|38.76|38.83|7300
215420|76|ALCO|2013-12-02|39.03|39.45|38.71|38.92|9500
31848|1430|LSTR|2014-01-17|57.73|58.26|57.57|58.15|190500
31849|1430|LSTR|2014-01-16|58.03|58.2|57.52|58.05|171000
31850|1430|LSTR|2014-01-15|58.03|58.35|57.76|58.34|166100
31851|1430|LSTR|2014-01-14|57.56|58.01|57.2|57.86|134200
31852|1430|LSTR|2014-01-13|57.79|58.21|57.1|57.27|228100
31853|1430|LSTR|2014-01-10|58.02|58.37|57.68|58.01|347900
31854|1430|LSTR|2014-01-09|57.71|58.03|57.03|58.03|459600
31855|1430|LSTR|2014-01-08|57.45|57.62|56.87|57.45|232900
31856|1430|LSTR|2014-01-07|57.05|57.9|56.67|57.51|237200
31857|1430|LSTR|2014-01-06|57.66|57.91|56.73|56.79|280800
31858|1430|LSTR|2014-01-03|56.87|57.58|56.49|57.36|286000
31859|1430|LSTR|2014-01-02|57.42|57.42|56.43|56.9|323100
31860|1430|LSTR|2013-12-31|57.46|58.19|57.3|57.45|252100
31861|1430|LSTR|2013-12-30|57.51|57.77|57.21|57.55|219800
250234|107|AMBI|2014-01-17|10.99|11.47|10|11.27|211700
250235|107|AMBI|2014-01-16|11.66|11.98|10.28|11.07|317700
250236|107|AMBI|2014-01-15|12.56|12.56|11.62|11.96|49000
250237|107|AMBI|2014-01-14|11.9|12.41|11.6|12.25|50500
250238|107|AMBI|2014-01-13|12.02|12.24|11.82|11.95|78900
250239|107|AMBI|2014-01-10|11.43|12.11|11.27|11.92|70000
250240|107|AMBI|2014-01-09|11.02|11.43|10.78|11.29|51100
250241|107|AMBI|2014-01-08|10.82|11.09|10.33|10.8|49500
250242|107|AMBI|2014-01-07|10.64|10.9|10.25|10.85|122500
250243|107|AMBI|2014-01-06|10.29|10.87|10.29|10.64|121300
250244|107|AMBI|2014-01-03|9.86|10.25|9.86|10.19|30800
250245|107|AMBI|2014-01-02|9.61|10.08|9.55|9.89|45100
250246|107|AMBI|2013-12-31|9.4|9.66|9.36|9.64|84500
250247|107|AMBI|2013-12-30|9.42|9.63|9.36|9.53|103300
250248|107|AMBI|2013-12-27|10|10.11|9.31|9.51|110500
250249|107|AMBI|2013-12-26|9.96|10.12|9.89|10.11|27500
250250|107|AMBI|2013-12-24|10.15|10.2|9.95|9.96|20100
250251|107|AMBI|2013-12-23|10.17|10.47|10.04|10.13|61200
250252|107|AMBI|2013-12-20|10.24|10.34|10|10.04|99100
250253|107|AMBI|2013-12-19|10.02|10.5|9.94|10.32|103900
250254|107|AMBI|2013-12-18|10.91|10.98|9.76|10.04|171800
250255|107|AMBI|2013-12-17|10.41|11.21|10.3|10.8|209200
250256|107|AMBI|2013-12-16|9.7|10.75|9.7|10.51|359300
250257|107|AMBI|2013-12-13|8.45|9.8|8.4|9.66|907400
250258|107|AMBI|2013-12-12|8.75|8.8|7.91|8.45|651000
250259|107|AMBI|2013-12-11|8.25|8.26|7.77|7.85|221900
250260|107|AMBI|2013-12-10|8.48|8.48|8.01|8.16|232300
250261|107|AMBI|2013-12-09|8.21|8.31|8.01|8.31|406900
250262|107|AMBI|2013-12-06|8.24|8.3|8.01|8.02|272600
250263|107|AMBI|2013-12-05|9|9|8.01|8.06|981800
250264|107|AMBI|2013-12-04|9.5|9.52|8.04|8.56|1546100
250265|107|AMBI|2013-12-03|13|13|12.51|12.8|74500
250266|107|AMBI|2013-12-02|12.62|13.66|12.54|12.98|27800
305825|160|ANIK|2014-01-17|38.86|39.31|36.85|37.39|236200
305826|160|ANIK|2014-01-16|38.69|39.4|38.03|38.98|242300
305827|160|ANIK|2014-01-15|38.3|38.75|37.56|38.61|194500
305828|160|ANIK|2014-01-14|36|38|35.95|37.69|258200
305829|160|ANIK|2014-01-13|36.81|39|35.3|35.92|610300
305830|160|ANIK|2014-01-10|35.36|36.45|34.77|36.35|316800
305831|160|ANIK|2014-01-09|35.39|35.95|34.63|35.27|312700
305832|160|ANIK|2014-01-08|34.75|35.19|34.51|35.02|364100
305833|160|ANIK|2014-01-07|35.53|36.14|34.46|34.75|319600
305834|160|ANIK|2014-01-06|34.34|35.49|34.12|35.36|342300
305835|160|ANIK|2014-01-03|35.02|35.4|33.25|34.35|404300
305836|160|ANIK|2014-01-02|37.41|37.69|34.11|34.99|742100
305837|160|ANIK|2013-12-31|37.64|38.46|37.31|38.16|361500
305838|160|ANIK|2013-12-30|36.69|37.97|36.69|37.4|177500
305839|160|ANIK|2013-12-27|37.74|37.74|36.39|36.69|231900
305840|160|ANIK|2013-12-26|38.49|38.68|37|37.67|272100
305841|160|ANIK|2013-12-24|37.52|38.38|37.27|38.09|221200
305842|160|ANIK|2013-12-23|36.48|37.5|36.35|37.02|255000
305843|160|ANIK|2013-12-20|35.9|36.32|35.05|36.05|357800
305844|160|ANIK|2013-12-19|34.5|36.04|34.21|35.69|290700
305845|160|ANIK|2013-12-18|34.2|34.78|33.25|34.5|194800
305846|160|ANIK|2013-12-17|34.06|34.37|33.48|34.23|143300
305847|160|ANIK|2013-12-16|34.4|34.91|33.61|33.94|154000
305848|160|ANIK|2013-12-13|33.21|34.48|32.99|34.24|252100
305849|160|ANIK|2013-12-12|33.1|33.95|33.01|33.14|198300
305850|160|ANIK|2013-12-11|34.4|34.72|32.43|33.15|408800
305851|160|ANIK|2013-12-10|33.63|34.68|33.59|34.4|318300
305852|160|ANIK|2013-12-09|34.67|34.99|32.88|33.63|400700
305853|160|ANIK|2013-12-06|35.01|35.94|34.06|34.51|319800
305854|160|ANIK|2013-12-05|37.36|37.68|34.5|34.78|437400
305855|160|ANIK|2013-12-04|35.32|37.6|35.15|37.19|388400
305856|160|ANIK|2013-12-03|35.47|36.11|34.88|35.65|416500
305857|160|ANIK|2013-12-02|34.74|36.07|34.52|35.47|401100
33154|1543|MRTN|2014-01-17|20.58|20.73|20.4|20.52|92500
33155|1543|MRTN|2014-01-16|20.54|20.76|20.35|20.51|129100
33156|1543|MRTN|2014-01-15|20.51|20.83|20.42|20.5|65800
33157|1543|MRTN|2014-01-14|20.18|20.65|20|20.47|66300
33158|1543|MRTN|2014-01-13|19.99|20.17|19.65|20.14|98400
33159|1543|MRTN|2014-01-10|19.96|20.07|19.61|20|85400
33160|1543|MRTN|2014-01-09|19.58|19.9|19.4|19.9|124100
33161|1543|MRTN|2014-01-08|20.05|20.05|19.46|19.58|66900
33162|1543|MRTN|2014-01-07|19.64|20.4|19.64|20.05|129800
33163|1543|MRTN|2014-01-06|19.92|20.06|19.4|19.61|55600
33164|1543|MRTN|2014-01-03|19.74|19.95|19.55|19.76|49100
33165|1543|MRTN|2014-01-02|20.17|20.17|19.56|19.73|50200
83943|3544|VLRS|2013-12-26|13.98|14|13.7|13.72|179800
83944|3544|VLRS|2013-12-24|13.57|13.98|13.57|13.83|4120600
83945|3544|VLRS|2013-12-23|14.19|14.19|13.5|13.58|665600
83946|3544|VLRS|2013-12-20|14.14|14.36|14.01|14.02|310600
83947|3544|VLRS|2013-12-19|14.72|14.72|14.1|14.14|288300
83948|3544|VLRS|2013-12-18|14.67|14.75|14.55|14.68|76600
83949|3544|VLRS|2013-12-17|14.76|15|14.61|14.61|145800
83950|3544|VLRS|2013-12-16|14.53|14.75|14.51|14.7|155500
83951|3544|VLRS|2013-12-13|14.95|15.06|14.54|14.56|141400
83952|3544|VLRS|2013-12-12|15.26|15.65|14.8|14.92|1989100
83953|3544|VLRS|2013-12-11|14.99|15.1|14.85|14.88|150300
83954|3544|VLRS|2013-12-10|15.04|15.1|14.72|15|174600
83955|3544|VLRS|2013-12-09|14.86|15.15|14.8|15|123300
83956|3544|VLRS|2013-12-06|15.1|15.1|14.71|14.78|116800
83957|3544|VLRS|2013-12-05|15|15.15|14.75|14.83|216200
83958|3544|VLRS|2013-12-04|14.68|14.9|14.59|14.75|252400
83959|3544|VLRS|2013-12-03|15.23|15.94|14.51|14.53|878700
83960|3544|VLRS|2013-12-02|14.2|14.62|14.14|14.5|129500
399481|244|AMAP|2014-01-17|15.07|15.19|14.71|14.75|424700
399482|244|AMAP|2014-01-16|15.24|15.31|15.1|15.14|323100
399483|244|AMAP|2014-01-15|15.56|15.65|15.14|15.22|463700
399484|244|AMAP|2014-01-14|15.78|15.94|15.48|15.57|294100
399485|244|AMAP|2014-01-13|15.97|16.11|15.61|15.75|474400
399486|244|AMAP|2014-01-10|15.84|16.19|15.84|15.96|367700
399487|244|AMAP|2014-01-09|16.02|17|15.57|15.6|585400
399488|244|AMAP|2014-01-08|15.8|16.07|15.63|15.92|525900
399489|244|AMAP|2014-01-07|15.41|15.76|15.14|15.73|410600
399490|244|AMAP|2014-01-06|15.37|15.69|15.3|15.55|453200
399491|244|AMAP|2014-01-03|15.1|15.48|14.7|15.46|294000
399492|244|AMAP|2014-01-02|14.2|15.14|14.06|14.98|432500
399493|244|AMAP|2013-12-31|14.46|14.54|14.2|14.25|162000
399494|244|AMAP|2013-12-30|14.8|14.8|14.54|14.57|282600
399495|244|AMAP|2013-12-27|14.67|14.97|14.5|14.77|456700
399496|244|AMAP|2013-12-26|14.11|14.94|14.11|14.56|718600
399497|244|AMAP|2013-12-24|14.19|14.42|14.08|14.15|130500
399498|244|AMAP|2013-12-23|14.24|14.39|14.03|14.1|218600
399499|244|AMAP|2013-12-20|13.8|14.25|13.79|14.17|238500
399500|244|AMAP|2013-12-19|13.6|14.24|13.6|13.8|430100
399501|244|AMAP|2013-12-18|13.97|14.07|13.51|13.7|391200
399502|244|AMAP|2013-12-17|14.05|14.08|13.81|13.97|320300
399503|244|AMAP|2013-12-16|14.09|14.3|13.88|14.07|352700
399504|244|AMAP|2013-12-13|14.5|14.6|14.15|14.29|314800
399505|244|AMAP|2013-12-12|14.86|14.87|14.38|14.41|296000
399506|244|AMAP|2013-12-11|14.9|14.91|14.34|14.36|300100
399507|244|AMAP|2013-12-10|14.91|15.33|14.9|15|339100
399508|244|AMAP|2013-12-09|15.01|15.09|14.91|15.01|128800
399509|244|AMAP|2013-12-06|15.45|15.48|15.05|15.09|163700
399510|244|AMAP|2013-12-05|15.42|15.5|15.08|15.25|221900
399511|244|AMAP|2013-12-04|14.87|15.5|14.81|15.49|395000
399512|244|AMAP|2013-12-03|15.15|15.19|14.84|14.99|237200
399513|244|AMAP|2013-12-02|15.3|15.3|15.03|15.13|417400
501706|334|BODY|2014-01-17|3.86|3.93|3.79|3.8|523500
501707|334|BODY|2014-01-16|3.94|3.94|3.82|3.87|218200
501708|334|BODY|2014-01-15|3.73|3.96|3.71|3.93|471800
501709|334|BODY|2014-01-14|3.72|3.83|3.68|3.72|612900
501710|334|BODY|2014-01-13|3.82|3.88|3.71|3.72|664300
501711|334|BODY|2014-01-10|3.97|4|3.81|3.85|474100
501712|334|BODY|2014-01-09|3.94|4.04|3.89|3.95|882700
501713|334|BODY|2014-01-08|4.1|4.11|3.89|3.94|508200
501714|334|BODY|2014-01-07|4.06|4.36|4.05|4.14|771900
501715|334|BODY|2014-01-06|3.84|4.09|3.76|4.05|362500
501716|334|BODY|2014-01-03|3.93|3.95|3.78|3.82|219600
501717|334|BODY|2014-01-02|3.94|4.01|3.9|3.94|173200
501718|334|BODY|2013-12-31|4|4.03|3.9|3.94|384300
501719|334|BODY|2013-12-30|4|4.03|3.93|4|183000
501720|334|BODY|2013-12-27|4.22|4.22|4|4.03|288000
501721|334|BODY|2013-12-26|4.04|4.24|3.92|4.19|473400
501722|334|BODY|2013-12-24|4.02|4.09|3.77|4|358500
501723|334|BODY|2013-12-23|3.88|4.04|3.82|4.01|266800
501724|334|BODY|2013-12-20|3.91|3.95|3.8|3.85|422500
501725|334|BODY|2013-12-19|3.9|3.98|3.89|3.92|208100
501726|334|BODY|2013-12-18|3.94|3.96|3.85|3.9|315100
501727|334|BODY|2013-12-17|3.86|3.97|3.83|3.96|357400
501728|334|BODY|2013-12-16|3.75|3.88|3.69|3.86|476000
501729|334|BODY|2013-12-13|3.44|3.81|3.44|3.75|557800
501730|334|BODY|2013-12-12|3.53|3.55|3.38|3.41|328100
501731|334|BODY|2013-12-11|3.64|3.64|3.5|3.54|321200
501732|334|BODY|2013-12-10|3.64|3.71|3.58|3.64|138100
33166|1543|MRTN|2013-12-31|19.91|20.4|19.91|20.19|64000
33167|1543|MRTN|2013-12-30|19.98|20.14|19.81|19.85|32100
33168|1543|MRTN|2013-12-27|19.98|20.01|19.74|19.93|48800
33169|1543|MRTN|2013-12-26|20.06|20.27|19.74|19.89|32600
33170|1543|MRTN|2013-12-24|20.1|21.11|19.87|19.96|49000
33171|1543|MRTN|2013-12-23|20.02|20.28|19.9|20.02|67800
33172|1543|MRTN|2013-12-20|19.5|19.98|19.37|19.88|141200
33173|1543|MRTN|2013-12-19|19.2|19.64|19.19|19.41|57800
33174|1543|MRTN|2013-12-18|19.04|19.29|18.66|19.19|54600
33175|1543|MRTN|2013-12-17|19.3|19.37|18.96|19.02|70700
33176|1543|MRTN|2013-12-16|18.87|19.39|18.58|19.36|71800
33177|1543|MRTN|2013-12-13|18.72|18.99|18.67|18.74|72800
33178|1543|MRTN|2013-12-12|18.5|18.86|17.99|18.65|79200
33179|1543|MRTN|2013-12-11|19|19|18.39|18.5|92800
33180|1543|MRTN|2013-12-10|18.53|18.97|18.52|18.91|107100
33181|1543|MRTN|2013-12-09|18.92|18.96|18.36|18.5|97800
33182|1543|MRTN|2013-12-06|19.13|19.22|18.73|18.84|41500
33183|1543|MRTN|2013-12-05|18.45|19.08|18.45|18.91|47400
33184|1543|MRTN|2013-12-04|18.9|18.93|18.4|18.5|116600
33185|1543|MRTN|2013-12-03|19.16|19.27|18.82|18.92|62700
33186|1543|MRTN|2013-12-02|19.37|19.6|19.19|19.24|50700
447004|285|BCSB|2014-01-17|26.05|26.05|26.05|26.05|100
447005|285|BCSB|2014-01-16|26.25|26.25|25.98|25.98|1800
447006|285|BCSB|2014-01-15|26.38|26.52|26.38|26.49|700
447007|285|BCSB|2014-01-14|26.46|26.64|26.32|26.64|1300
447008|285|BCSB|2014-01-13|26.64|26.64|26.1|26.46|1100
447009|285|BCSB|2014-01-10|26.49|26.5|26.49|26.5|30300
447010|285|BCSB|2014-01-09|26.7|26.74|26.24|26.54|1200
447011|285|BCSB|2014-01-08|26.33|26.55|26.33|26.55|4400
447012|285|BCSB|2014-01-07|25.44|26.63|25.41|26.33|13400
447013|285|BCSB|2014-01-06|25.92|25.92|25.48|25.48|4400
447014|285|BCSB|2014-01-03|25.76|25.89|25.58|25.75|2300
447015|285|BCSB|2014-01-02|25.99|25.99|25.56|25.56|900
447016|285|BCSB|2013-12-31|26.55|26.55|26.07|26.08|2400
447017|285|BCSB|2013-12-30|25.57|26.44|25.57|26.44|700
447018|285|BCSB|2013-12-27|26.27|26.33|26.24|26.24|2600
447019|285|BCSB|2013-12-26|26.27|26.35|26.15|26.15|600
447020|285|BCSB|2013-12-24|26.1|26.1|26.1|26.1|0
447021|285|BCSB|2013-12-23|26.22|26.22|26.06|26.1|20700
447022|285|BCSB|2013-12-20|25.36|25.43|25.35|25.43|800
447023|285|BCSB|2013-12-19|25.36|25.41|25.31|25.31|9100
447024|285|BCSB|2013-12-18|25.43|25.43|23.96|25.32|6000
447025|285|BCSB|2013-12-17|25.32|25.32|25.23|25.23|400
447026|285|BCSB|2013-12-16|25.18|25.37|25.05|25.15|4600
447027|285|BCSB|2013-12-13|25.45|25.45|25.08|25.08|1300
447028|285|BCSB|2013-12-12|25.34|25.53|25.34|25.53|1700
447029|285|BCSB|2013-12-11|25.51|25.52|25.22|25.26|3800
447030|285|BCSB|2013-12-10|25.61|25.62|25.34|25.56|4600
447031|285|BCSB|2013-12-09|25.73|25.73|25.73|25.73|0
447032|285|BCSB|2013-12-06|25.64|25.73|25.49|25.73|1800
447033|285|BCSB|2013-12-05|25.5|25.5|25.2|25.28|3200
447034|285|BCSB|2013-12-04|25.45|25.47|25.12|25.47|1900
447035|285|BCSB|2013-12-03|25.89|25.89|25.26|25.49|4600
447036|285|BCSB|2013-12-02|26.18|26.18|25.9|25.93|5400
350648|201|ARTC|2014-01-17|47.34|47.52|47.02|47.17|264300
350649|201|ARTC|2014-01-16|47.19|47.58|46.91|47.52|94700
350650|201|ARTC|2014-01-15|46.38|47.78|46.23|47.35|261200
350651|201|ARTC|2014-01-14|45.69|46.55|45.29|46.42|139900
350652|201|ARTC|2014-01-13|46.25|46.85|45.62|45.79|325900
350653|201|ARTC|2014-01-10|46.04|46.55|45.34|46.48|291500
350654|201|ARTC|2014-01-09|46.27|46.5|45.26|46.18|278800
350655|201|ARTC|2014-01-08|44.98|49.95|44.95|46.57|1466800
350656|201|ARTC|2014-01-07|39.99|40.65|39.99|40.58|85400
350657|201|ARTC|2014-01-06|39.94|40.19|39.53|39.97|221800
350658|201|ARTC|2014-01-03|39.29|39.86|39.29|39.73|89400
350659|201|ARTC|2014-01-02|39.99|40.22|39.04|39.32|150600
350660|201|ARTC|2013-12-31|40.05|40.48|39.96|40.24|137400
350661|201|ARTC|2013-12-30|39.87|40.19|39.7|39.88|142800
350662|201|ARTC|2013-12-27|40.2|40.2|39.58|40|65100
350663|201|ARTC|2013-12-26|40.06|40.38|39.86|40.03|63600
350664|201|ARTC|2013-12-24|39.96|40.17|39.78|39.99|52600
350665|201|ARTC|2013-12-23|39.57|39.92|39.24|39.75|171300
350666|201|ARTC|2013-12-20|39.98|39.98|39.08|39.4|421900
350667|201|ARTC|2013-12-19|39.77|40.19|39.52|39.81|125700
350668|201|ARTC|2013-12-18|39.19|39.98|38.99|39.9|216400
350669|201|ARTC|2013-12-17|39.03|39.2|38.53|39.07|151200
350670|201|ARTC|2013-12-16|38.9|39.26|38.22|39.1|250400
350671|201|ARTC|2013-12-13|38.94|38.94|38.17|38.82|145500
31862|1430|LSTR|2013-12-27|57.12|57.67|56.91|57.51|183700
31863|1430|LSTR|2013-12-26|57.03|57.67|56.89|57.1|248300
31864|1430|LSTR|2013-12-24|57.03|57.23|56.68|56.95|122300
31865|1430|LSTR|2013-12-23|57.03|57.36|56.54|57.24|273300
31866|1430|LSTR|2013-12-20|56.06|56.78|55.91|56.73|615800
31867|1430|LSTR|2013-12-19|56.15|56.45|55.75|56.17|358400
31868|1430|LSTR|2013-12-18|55.49|56.16|55.13|56.12|464400
31869|1430|LSTR|2013-12-17|55.03|56.08|54.83|55.35|504500
31870|1430|LSTR|2013-12-16|54.94|55.12|54.42|54.95|623500
31871|1430|LSTR|2013-12-13|54.97|55.45|54.45|54.89|426800
31872|1430|LSTR|2013-12-12|54.57|55.16|54.57|54.77|394300
31873|1430|LSTR|2013-12-11|55.65|55.95|54.41|54.46|428800
31874|1430|LSTR|2013-12-10|56|56.21|55.16|55.32|265000
31875|1430|LSTR|2013-12-09|56.45|56.45|55.65|55.98|283900
31876|1430|LSTR|2013-12-06|56.43|56.76|56.25|56.35|264800
31877|1430|LSTR|2013-12-05|55.42|56.15|55.37|55.98|263400
31878|1430|LSTR|2013-12-04|55.14|56.05|55.03|55.63|254500
31879|1430|LSTR|2013-12-03|57.11|57.2|55.4|55.49|297500
31880|1430|LSTR|2013-12-02|56.31|57.83|56.04|57.29|441700
438638|277|BBSI|2014-01-17|98.51|101.24|97.5|98.17|55900
438639|277|BBSI|2014-01-16|97.05|99.58|96.64|98.35|73300
438640|277|BBSI|2014-01-15|95.52|97.5|93.9|97.49|58100
438641|277|BBSI|2014-01-14|94.76|95.47|93.61|95.35|44600
438642|277|BBSI|2014-01-13|94.56|95.72|93.55|94.55|42800
438643|277|BBSI|2014-01-10|96|96|94.15|95.15|36900
438644|277|BBSI|2014-01-09|94.96|96|92.08|95.63|68900
438645|277|BBSI|2014-01-08|94.26|95.35|93.3|94.96|58700
438646|277|BBSI|2014-01-07|93.27|94.93|92.87|94.26|56500
438647|277|BBSI|2014-01-06|94.65|96.87|91.14|93.03|43800
438648|277|BBSI|2014-01-03|94.75|95.7|93.45|93.82|40000
438649|277|BBSI|2014-01-02|92.5|95|91.7|94.7|55200
438650|277|BBSI|2013-12-31|91.86|93.79|90.02|92.74|68200
438651|277|BBSI|2013-12-30|94.11|94.6|91.35|92.24|50300
438652|277|BBSI|2013-12-27|93.58|95.25|92.71|93.74|41300
438653|277|BBSI|2013-12-26|97.69|98|92.15|93.19|51500
438654|277|BBSI|2013-12-24|95.28|97|95.28|96.92|40500
438655|277|BBSI|2013-12-23|94|96.6|93.61|96.14|54500
438656|277|BBSI|2013-12-20|86.78|95.87|85.54|93.54|94200
438657|277|BBSI|2013-12-19|86.08|87.05|85.32|86.36|24300
438658|277|BBSI|2013-12-18|85.8|86.74|85.23|86.29|25800
438659|277|BBSI|2013-12-17|85.77|86.12|84.5|85.78|45000
438660|277|BBSI|2013-12-16|86.01|86.31|85.27|86.11|24000
438661|277|BBSI|2013-12-13|85.67|87.39|85.2|85.38|25300
438662|277|BBSI|2013-12-12|83.01|86.56|81.66|85.67|37400
438663|277|BBSI|2013-12-11|85.78|85.78|81.65|82.7|43900
438664|277|BBSI|2013-12-10|84.63|85.91|84.06|85.25|33400
438665|277|BBSI|2013-12-09|87.13|88.13|83.85|84.84|47300
438666|277|BBSI|2013-12-06|83.63|87.8|83.59|86.26|27500
438667|277|BBSI|2013-12-05|82.13|83.56|81.71|83.17|36100
438668|277|BBSI|2013-12-04|83.1|84.13|82.01|82.34|20500
438669|277|BBSI|2013-12-03|83.78|83.99|83.21|83.62|29800
438670|277|BBSI|2013-12-02|85|85|83.71|84.13|36200
87431|3593|CSX|2014-01-17|27.39|27.39|27.06|27.23|11725900
87432|3593|CSX|2014-01-16|27.46|27.51|26.76|27.24|27360000
87433|3593|CSX|2014-01-15|28.94|29.25|28.83|29.23|12041300
87434|3593|CSX|2014-01-14|28.62|28.98|28.41|28.88|8011700
87435|3593|CSX|2014-01-13|28.83|28.98|28.33|28.43|6856500
87436|3593|CSX|2014-01-10|28.76|28.94|28.63|28.88|4576200
87437|3593|CSX|2014-01-09|28.3|28.68|28.22|28.66|4581300
87438|3593|CSX|2014-01-08|28.27|28.41|28.05|28.23|5024000
87439|3593|CSX|2014-01-07|28.3|28.43|28.2|28.35|3842500
87440|3593|CSX|2014-01-06|28.56|28.74|28.08|28.22|5073200
87441|3593|CSX|2014-01-03|28.27|28.78|28.26|28.43|4632500
87442|3593|CSX|2014-01-02|28.61|28.67|28.19|28.25|4479900
87443|3593|CSX|2013-12-31|28.43|28.8|28.43|28.77|4025200
87444|3593|CSX|2013-12-30|28.32|28.46|28.26|28.34|3721800
87445|3593|CSX|2013-12-27|28.53|28.56|28.22|28.29|3043300
87446|3593|CSX|2013-12-26|28.37|28.5|28.33|28.43|2574000
87447|3593|CSX|2013-12-24|28.28|28.39|28.27|28.36|1590400
87448|3593|CSX|2013-12-23|28.3|28.4|28.18|28.24|3210900
87449|3593|CSX|2013-12-20|27.85|28.26|27.77|28.08|9628100
87450|3593|CSX|2013-12-19|27.87|27.97|27.77|27.88|6828500
87451|3593|CSX|2013-12-18|27.72|28.02|27.4|27.93|9028000
87452|3593|CSX|2013-12-17|27.93|27.96|27.54|27.67|4254800
87453|3593|CSX|2013-12-16|27.73|27.94|27.73|27.84|7021800
87454|3593|CSX|2013-12-13|27.43|27.88|27.4|27.57|6276200
87455|3593|CSX|2013-12-12|27.25|27.44|27.25|27.28|4254300
87456|3593|CSX|2013-12-11|27.97|27.98|27.32|27.35|6193300
350672|201|ARTC|2013-12-12|38.25|38.98|37.94|38.79|237900
350673|201|ARTC|2013-12-11|38.5|38.72|38.22|38.39|310600
350674|201|ARTC|2013-12-10|38.25|38.59|38.16|38.55|175400
350675|201|ARTC|2013-12-09|38.02|38.26|37.88|38.1|148500
350676|201|ARTC|2013-12-06|38|38.5|37.81|38.08|322100
350677|201|ARTC|2013-12-05|37.62|37.99|37.51|37.84|215000
350678|201|ARTC|2013-12-04|37.43|37.91|37.4|37.62|180500
350679|201|ARTC|2013-12-03|37.27|37.71|37.04|37.61|114100
350680|201|ARTC|2013-12-02|37.61|37.72|36.84|37.27|110000
88737|3618|DAC|2014-01-17|7.1|7.15|6.97|7.1|31800
88738|3618|DAC|2014-01-16|6.89|7.07|6.75|7.06|51300
88739|3618|DAC|2014-01-15|6.47|6.97|6.47|6.91|102400
88740|3618|DAC|2014-01-14|6.59|6.98|6.31|6.53|152100
88741|3618|DAC|2014-01-13|6.69|7.17|6.45|6.63|191500
88742|3618|DAC|2014-01-10|6.49|6.49|6.08|6.4|95200
88743|3618|DAC|2014-01-09|6.63|6.79|6.32|6.5|176200
88744|3618|DAC|2014-01-08|6.3|6.67|6.18|6.63|205000
88745|3618|DAC|2014-01-07|6.13|6.55|6.12|6.28|123500
88746|3618|DAC|2014-01-06|5.55|6.25|5.49|6.07|117700
88747|3618|DAC|2014-01-03|5.16|5.6|5.08|5.49|152300
88748|3618|DAC|2014-01-02|4.84|5.47|4.83|5.08|411700
88749|3618|DAC|2013-12-31|4.82|4.9|4.78|4.9|15600
88750|3618|DAC|2013-12-30|4.84|4.9|4.8|4.85|25400
88751|3618|DAC|2013-12-27|4.85|4.9|4.8|4.9|28100
88752|3618|DAC|2013-12-26|4.85|4.9|4.72|4.89|42600
88753|3618|DAC|2013-12-24|4.86|4.87|4.76|4.85|8600
88754|3618|DAC|2013-12-23|4.84|4.85|4.71|4.84|29400
88755|3618|DAC|2013-12-20|4.66|4.79|4.66|4.79|28800
88756|3618|DAC|2013-12-19|4.78|4.82|4.61|4.7|16300
88757|3618|DAC|2013-12-18|4.48|4.86|4.48|4.86|38400
88758|3618|DAC|2013-12-17|4.58|4.58|4.41|4.52|19400
88759|3618|DAC|2013-12-16|4.59|4.68|4.5|4.63|14400
88760|3618|DAC|2013-12-13|4.57|4.73|4.51|4.6|23900
88761|3618|DAC|2013-12-12|4.55|4.7|4.46|4.66|38500
88762|3618|DAC|2013-12-11|4.47|4.6|4.45|4.59|20700
88763|3618|DAC|2013-12-10|4.49|4.62|4.49|4.54|4000
88764|3618|DAC|2013-12-09|4.52|4.55|4.5|4.53|17600
88765|3618|DAC|2013-12-06|4.45|4.5|4.41|4.49|17100
88766|3618|DAC|2013-12-05|4.48|4.52|4.4|4.46|16900
88767|3618|DAC|2013-12-04|4.41|4.45|4.4|4.41|9300
88768|3618|DAC|2013-12-03|4.45|4.49|4.42|4.44|3900
88769|3618|DAC|2013-12-02|4.43|4.51|4.4|4.5|8800
387731|233|ATOS|2014-01-17|2.51|2.57|2.38|2.45|246200
387732|233|ATOS|2014-01-16|2.56|2.66|2.45|2.5|643200
387733|233|ATOS|2014-01-15|2.21|2.56|2.21|2.48|634100
387734|233|ATOS|2014-01-14|2.28|2.33|2.21|2.23|129200
387735|233|ATOS|2014-01-13|2.39|2.41|2.2|2.3|271500
387736|233|ATOS|2014-01-10|2.29|2.4|2.25|2.38|227300
387737|233|ATOS|2014-01-09|2.22|2.29|2.17|2.27|195700
387738|233|ATOS|2014-01-08|2.26|2.26|2.17|2.2|119900
387739|233|ATOS|2014-01-07|2.27|2.33|2.18|2.26|182700
387740|233|ATOS|2014-01-06|2.19|2.32|2.16|2.26|139200
387741|233|ATOS|2014-01-03|2.25|2.3|2.15|2.18|335600
387742|233|ATOS|2014-01-02|2.31|2.32|2.22|2.27|179200
387743|233|ATOS|2013-12-31|2.38|2.4|2.3|2.32|137300
387744|233|ATOS|2013-12-30|2.37|2.48|2.36|2.41|157400
387745|233|ATOS|2013-12-27|2.46|2.46|2.35|2.39|87400
387746|233|ATOS|2013-12-26|2.62|2.66|2.42|2.49|305600
387747|233|ATOS|2013-12-24|2.81|2.95|2.5|2.6|1172600
387748|233|ATOS|2013-12-23|2.45|2.45|2.26|2.34|202300
387749|233|ATOS|2013-12-20|2.16|2.2|2.15|2.18|120300
387750|233|ATOS|2013-12-19|2.22|2.23|2.16|2.17|67600
387751|233|ATOS|2013-12-18|2.23|2.34|2.23|2.24|64900
387752|233|ATOS|2013-12-17|2.3|2.3|2.2|2.26|99700
387753|233|ATOS|2013-12-16|2.35|2.35|2.25|2.33|174700
387754|233|ATOS|2013-12-13|2.52|2.54|2.05|2.38|654700
387755|233|ATOS|2013-12-12|2.73|2.95|2.51|2.75|305400
387756|233|ATOS|2013-12-11|2.9|2.98|2.65|2.81|233800
387757|233|ATOS|2013-12-10|3.1|3.1|2.9|2.94|268600
387758|233|ATOS|2013-12-09|2.69|3.1|2.55|3.04|712900
387759|233|ATOS|2013-12-06|2.47|2.73|2.4|2.65|278100
387760|233|ATOS|2013-12-05|2.44|2.48|2.38|2.44|63000
387761|233|ATOS|2013-12-04|2.33|2.49|2.27|2.4|111100
387762|233|ATOS|2013-12-03|2.36|2.36|2.24|2.31|97100
387763|233|ATOS|2013-12-02|2.31|2.4|2.31|2.34|73700
216694|77|ALGN|2014-01-17|63.92|64.93|62.96|63.95|1751600
216695|77|ALGN|2014-01-16|62.02|63.48|61.78|62.12|1076700
216696|77|ALGN|2014-01-15|60.64|62.43|60.59|62.23|1431300
87457|3593|CSX|2013-12-10|28.03|28.25|27.98|27.99|4781400
87458|3593|CSX|2013-12-09|27.85|28.13|27.85|28.08|4215200
87459|3593|CSX|2013-12-06|27.77|27.9|27.67|27.75|5065100
87460|3593|CSX|2013-12-05|27.24|27.68|27.2|27.58|5863500
87461|3593|CSX|2013-12-04|27.28|27.53|27.02|27.2|4615900
87462|3593|CSX|2013-12-03|27.37|27.67|27.26|27.41|6621200
87463|3593|CSX|2013-12-02|27.27|27.58|27.26|27.33|3905300
179147|40|ADUS|2014-01-17|25|25.12|24|24.76|134400
179148|40|ADUS|2014-01-16|25.95|25.95|24.88|25.14|122300
179149|40|ADUS|2014-01-15|25.4|25.98|25.22|25.89|136000
179150|40|ADUS|2014-01-14|24.22|25.46|23.77|25.26|141700
179151|40|ADUS|2014-01-13|25.16|25.6|23.91|24.36|102400
179152|40|ADUS|2014-01-10|25.42|25.8|24.53|25.57|252200
179153|40|ADUS|2014-01-09|25.58|25.71|25.07|25.42|211500
179154|40|ADUS|2014-01-08|23.8|25.51|23.71|25.39|220200
179155|40|ADUS|2014-01-07|23.83|24.42|23.66|23.89|139600
179156|40|ADUS|2014-01-06|23.3|23.88|22.9|23.6|212000
179157|40|ADUS|2014-01-03|21.85|23.2|21.76|23.06|180900
179158|40|ADUS|2014-01-02|21.89|23.28|21.89|22.56|117600
179159|40|ADUS|2013-12-31|23.52|23.53|21.45|22.45|628000
179160|40|ADUS|2013-12-30|23.93|24.41|23.61|23.85|95000
179161|40|ADUS|2013-12-27|23.97|24.46|23.9|24.15|63900
179162|40|ADUS|2013-12-26|24.66|24.72|23.95|24.07|95300
179163|40|ADUS|2013-12-24|23.83|24.59|23.75|24.53|68400
179164|40|ADUS|2013-12-23|23.74|24.35|23.47|23.91|127200
179165|40|ADUS|2013-12-20|22.79|23.86|22.19|23.65|161400
179166|40|ADUS|2013-12-19|23.58|23.66|22.62|22.79|113000
179167|40|ADUS|2013-12-18|22.9|23.96|21.13|23.58|549200
179168|40|ADUS|2013-12-17|23.95|24.25|22.9|23.18|201000
179169|40|ADUS|2013-12-16|26.74|26.74|23.76|24.1|344700
179170|40|ADUS|2013-12-13|27.44|27.97|27.37|27.44|97500
179171|40|ADUS|2013-12-12|27.35|28.31|26.98|27.39|118100
179172|40|ADUS|2013-12-11|28.63|28.96|26.91|27.4|108900
179173|40|ADUS|2013-12-10|28.04|28.68|27.73|28.51|135400
179174|40|ADUS|2013-12-09|27.5|28.49|27.29|28.04|119800
179175|40|ADUS|2013-12-06|25.7|27.49|25.57|27.38|157800
179176|40|ADUS|2013-12-05|27.4|27.4|26.33|26.66|82500
179177|40|ADUS|2013-12-04|28.22|28.45|26.05|27.31|107200
179178|40|ADUS|2013-12-03|27.93|28.6|27.52|28.45|97700
179179|40|ADUS|2013-12-02|29|29.35|27.8|28.15|95900
505820|338|BOLT|2014-01-17|19.44|19.59|19.1|19.34|13100
505821|338|BOLT|2014-01-16|19.85|19.99|19.2|19.41|23000
505822|338|BOLT|2014-01-15|19.7|20.2|19.7|19.95|13700
505823|338|BOLT|2014-01-14|18.77|19.8|18.39|19.75|8600
505824|338|BOLT|2014-01-13|19.96|19.98|19.32|19.51|22000
505825|338|BOLT|2014-01-10|20.1|20.39|19.95|20.13|7800
505826|338|BOLT|2014-01-09|20.2|20.2|19.94|20.08|9000
505827|338|BOLT|2014-01-08|20.45|20.45|19.95|20.12|16100
505828|338|BOLT|2014-01-07|20.31|21.28|20.16|20.26|12100
505829|338|BOLT|2014-01-06|20.78|22.04|20.12|20.32|30600
505830|338|BOLT|2014-01-03|20.57|21.06|20.18|20.75|22900
505831|338|BOLT|2014-01-02|22|22|20.58|20.58|14900
505832|338|BOLT|2013-12-31|22.12|22.2|21.93|22.01|10800
505833|338|BOLT|2013-12-30|22|22.38|22|22.02|18400
505834|338|BOLT|2013-12-27|22.19|22.48|21.87|22.47|22200
505835|338|BOLT|2013-12-26|21.6|22.25|21.47|22.06|15000
505836|338|BOLT|2013-12-24|21.59|22|21.19|21.47|23400
505837|338|BOLT|2013-12-23|21.62|21.62|21.35|21.61|23700
505838|338|BOLT|2013-12-20|21.27|21.62|21.01|21.58|56500
505839|338|BOLT|2013-12-19|21.45|21.45|20.51|21.2|30000
505840|338|BOLT|2013-12-18|21.36|21.61|21.3|21.5|17400
505841|338|BOLT|2013-12-17|21.54|21.54|21.29|21.5|7100
505842|338|BOLT|2013-12-16|21.49|21.6|21.31|21.5|30200
505843|338|BOLT|2013-12-13|20.42|21.54|20.42|21.31|27500
505844|338|BOLT|2013-12-12|19.82|20.53|19.56|20.42|15500
505845|338|BOLT|2013-12-11|19.92|20.12|19.48|19.77|32200
505846|338|BOLT|2013-12-10|19.92|19.99|18.79|19.58|43500
505847|338|BOLT|2013-12-09|19.94|20|19.75|19.89|16200
505848|338|BOLT|2013-12-06|19.89|19.92|19.59|19.81|10300
505849|338|BOLT|2013-12-05|19.87|19.91|19.56|19.64|6700
505850|338|BOLT|2013-12-04|20.07|20.22|19.87|20.05|13100
505851|338|BOLT|2013-12-03|20.23|20.44|20.05|20.18|14300
505852|338|BOLT|2013-12-02|20.25|20.35|20.1|20.19|23400
136595|4|SRCE|2014-01-17|31.61|32.08|31.61|31.93|67500
136596|4|SRCE|2014-01-16|32.01|32.47|31.1|31.56|50100
136597|4|SRCE|2014-01-15|31.96|32.2|31.85|31.97|16200
136598|4|SRCE|2014-01-14|32.23|32.23|31.89|31.99|28800
136599|4|SRCE|2014-01-13|31.77|32.02|31.61|32|39900
30544|1368|JBLU|2014-01-15|9.15|9.15|8.91|8.98|5399200
30545|1368|JBLU|2014-01-14|9|9.13|8.98|9.11|5931600
30546|1368|JBLU|2014-01-13|9.14|9.18|8.9|8.96|4934200
30547|1368|JBLU|2014-01-10|8.88|9.14|8.83|9.1|7262000
30548|1368|JBLU|2014-01-09|9.1|9.22|8.77|8.83|11178900
30549|1368|JBLU|2014-01-08|8.68|9.06|8.55|9|8610000
30550|1368|JBLU|2014-01-07|8.83|8.85|8.51|8.68|7870100
30551|1368|JBLU|2014-01-06|9.13|9.18|8.64|8.66|10573100
30552|1368|JBLU|2014-01-03|8.63|9.1|8.62|9.05|6975100
30553|1368|JBLU|2014-01-02|8.56|8.8|8.52|8.6|4317800
30554|1368|JBLU|2013-12-31|8.47|8.62|8.47|8.54|2569500
30555|1368|JBLU|2013-12-30|8.36|8.53|8.36|8.47|2671900
30556|1368|JBLU|2013-12-27|8.6|8.63|8.37|8.43|2593900
30557|1368|JBLU|2013-12-26|8.65|8.66|8.55|8.58|1837200
30558|1368|JBLU|2013-12-24|8.55|8.71|8.55|8.64|1222300
30559|1368|JBLU|2013-12-23|8.65|8.7|8.53|8.55|2532100
30560|1368|JBLU|2013-12-20|8.51|8.65|8.41|8.57|3872000
30561|1368|JBLU|2013-12-19|8.52|8.63|8.38|8.47|3007300
30562|1368|JBLU|2013-12-18|8.46|8.58|8.38|8.55|6232300
30563|1368|JBLU|2013-12-17|8.76|8.76|8.4|8.49|6558500
30564|1368|JBLU|2013-12-16|8.75|8.85|8.67|8.8|5901200
30565|1368|JBLU|2013-12-13|8.87|8.88|8.68|8.75|7166800
30566|1368|JBLU|2013-12-12|8.44|8.82|8.42|8.77|7951100
30567|1368|JBLU|2013-12-11|8.34|8.52|8.26|8.36|8629800
30568|1368|JBLU|2013-12-10|8.33|8.44|8.27|8.3|5276600
30569|1368|JBLU|2013-12-09|8.26|8.49|8.24|8.37|6717400
30570|1368|JBLU|2013-12-06|8.43|8.46|8.27|8.29|4399900
30571|1368|JBLU|2013-12-05|8.44|8.48|8.3|8.32|5033000
30572|1368|JBLU|2013-12-04|8.55|8.57|8.25|8.41|5618500
30573|1368|JBLU|2013-12-03|8.74|8.78|8.45|8.56|5883200
30574|1368|JBLU|2013-12-02|8.89|8.95|8.72|8.75|4375200
37072|1832|PTSI|2014-01-17|20.01|20.25|19.97|19.97|11100
37073|1832|PTSI|2014-01-16|20.3|20.3|19.95|20.1|31800
37074|1832|PTSI|2014-01-15|20.27|20.4|20.17|20.4|23700
37075|1832|PTSI|2014-01-14|20.66|20.69|20.27|20.35|18200
37076|1832|PTSI|2014-01-13|20.85|20.85|20.49|20.74|7900
37077|1832|PTSI|2014-01-10|20.71|20.85|20.71|20.85|5100
37078|1832|PTSI|2014-01-09|20.49|20.74|20.49|20.59|3700
37079|1832|PTSI|2014-01-08|20.68|20.74|20.26|20.26|10200
37080|1832|PTSI|2014-01-07|20.83|20.85|20.6|20.85|23800
37081|1832|PTSI|2014-01-06|20.55|20.85|19.93|20.85|54500
37082|1832|PTSI|2014-01-03|20.68|20.81|20.5|20.75|11700
37083|1832|PTSI|2014-01-02|20.65|21|20|20.75|9600
37084|1832|PTSI|2013-12-31|20.5|20.72|20.25|20.72|14800
37085|1832|PTSI|2013-12-30|20.78|20.86|20.41|20.86|11000
37086|1832|PTSI|2013-12-27|20.84|20.84|20.75|20.79|1600
37087|1832|PTSI|2013-12-26|20.83|20.83|20.76|20.76|800
37088|1832|PTSI|2013-12-24|20.48|20.82|20.48|20.7|4300
37089|1832|PTSI|2013-12-23|20.66|20.84|20.47|20.73|24000
37090|1832|PTSI|2013-12-20|20.26|20.7|20.26|20.7|20200
37091|1832|PTSI|2013-12-19|20.5|20.61|20.25|20.38|9200
37092|1832|PTSI|2013-12-18|20.68|20.68|20.25|20.48|20500
37093|1832|PTSI|2013-12-17|20.56|20.84|20.54|20.7|7100
37094|1832|PTSI|2013-12-16|20.75|20.9|20.52|20.66|4200
37095|1832|PTSI|2013-12-13|20.56|20.89|20.46|20.7|3900
37096|1832|PTSI|2013-12-12|20.57|20.91|20.53|20.53|5500
37097|1832|PTSI|2013-12-11|20.56|20.9|20.55|20.63|6600
37098|1832|PTSI|2013-12-10|20.6|20.92|20.6|20.78|16200
37099|1832|PTSI|2013-12-09|20.94|20.94|20.5|20.77|15100
37100|1832|PTSI|2013-12-06|20.4|20.99|20.2|20.88|103200
37101|1832|PTSI|2013-12-05|20.2|20.5|20.19|20.29|27000
37102|1832|PTSI|2013-12-04|20.02|20.39|20|20.25|23000
37103|1832|PTSI|2013-12-03|19.98|20.25|19.93|20.08|36800
37104|1832|PTSI|2013-12-02|18.59|20|18.08|19.98|22000
351954|202|ARTW|2014-01-17|6.05|6.12|6.01|6.12|5100
351955|202|ARTW|2014-01-16|6.12|6.12|6.05|6.05|9900
351956|202|ARTW|2014-01-15|6.14|6.2|6.12|6.12|8100
351957|202|ARTW|2014-01-14|6.14|6.14|6.14|6.14|2900
351958|202|ARTW|2014-01-13|6.11|6.19|6.11|6.18|2100
351959|202|ARTW|2014-01-10|6.18|6.18|6.11|6.11|7400
351960|202|ARTW|2014-01-09|6.25|6.25|6.12|6.12|3200
351961|202|ARTW|2014-01-08|6.1|6.23|6.1|6.23|2800
351962|202|ARTW|2014-01-07|6.25|6.3|6.13|6.19|5500
351963|202|ARTW|2014-01-06|6.25|6.25|6.18|6.21|4500
351964|202|ARTW|2014-01-03|6.23|6.23|6.14|6.21|7300
351965|202|ARTW|2014-01-02|6.02|6.23|5.92|6.14|6500
351966|202|ARTW|2013-12-31|6|6.11|5.93|6.09|2300
351967|202|ARTW|2013-12-30|6|6|5.9|5.99|7900
216697|77|ALGN|2014-01-14|58.67|60.42|57.03|60.4|996100
216698|77|ALGN|2014-01-13|61.18|61.19|58.17|58.69|938700
216699|77|ALGN|2014-01-10|60.43|61.44|59.87|60.71|568500
216700|77|ALGN|2014-01-09|60.72|61.08|59.45|60.34|725400
216701|77|ALGN|2014-01-08|61.41|61.75|60.51|60.73|970900
216702|77|ALGN|2014-01-07|60.67|62.44|60.5|61.36|2170400
216703|77|ALGN|2014-01-06|57.65|61.09|57.5|59.9|2293400
216704|77|ALGN|2014-01-03|57.02|57.53|56.62|57.17|331300
216705|77|ALGN|2014-01-02|57.06|57.37|56.43|56.96|437600
216706|77|ALGN|2013-12-31|56.99|57.5|56.7|57.14|502600
216707|77|ALGN|2013-12-30|58.08|58.37|56.8|57.05|317500
216708|77|ALGN|2013-12-27|57.99|57.99|56.71|57.2|333700
216709|77|ALGN|2013-12-26|58.34|58.5|57.42|57.77|495200
216710|77|ALGN|2013-12-24|58.25|58.25|57.39|57.96|269100
216711|77|ALGN|2013-12-23|57.21|58.09|57.07|58.04|534400
216712|77|ALGN|2013-12-20|56.68|57.21|56.26|57.03|937000
216713|77|ALGN|2013-12-19|57.22|57.52|56.07|56.47|810600
216714|77|ALGN|2013-12-18|56.14|57.21|55.75|57.16|1236200
216715|77|ALGN|2013-12-17|55.7|56.24|55.11|56|847500
216716|77|ALGN|2013-12-16|54.59|55.61|54.45|55.58|656400
216717|77|ALGN|2013-12-13|54.37|54.85|54.02|54.2|374700
216718|77|ALGN|2013-12-12|53.48|54.43|52.74|54.12|881100
216719|77|ALGN|2013-12-11|55.13|55.38|53.5|53.68|579300
216720|77|ALGN|2013-12-10|55.51|55.7|54.74|54.87|720300
216721|77|ALGN|2013-12-09|55.74|56.17|55.13|55.75|852900
216722|77|ALGN|2013-12-06|54.91|55.79|54.16|55.46|453300
216723|77|ALGN|2013-12-05|54.54|54.57|53.83|54.53|520900
216724|77|ALGN|2013-12-04|54.75|55.25|53.94|54.65|558700
216725|77|ALGN|2013-12-03|54.89|55.39|54.64|55.17|660200
216726|77|ALGN|2013-12-02|54.8|55.5|54.05|55.11|547400
180210|41|AEY|2014-01-17|3.15|3.29|3.1|3.21|108300
180211|41|AEY|2014-01-16|2.98|3.2|2.98|3.14|226400
180212|41|AEY|2014-01-15|2.95|2.97|2.91|2.93|22800
180213|41|AEY|2014-01-14|3|3|2.93|2.93|6800
180214|41|AEY|2014-01-13|2.98|2.99|2.92|2.97|95600
180215|41|AEY|2014-01-10|2.97|2.97|2.91|2.91|21700
180216|41|AEY|2014-01-09|2.97|2.97|2.93|2.93|8100
180217|41|AEY|2014-01-08|2.95|2.99|2.9|2.95|39700
180218|41|AEY|2014-01-07|2.91|2.99|2.87|2.95|55000
180219|41|AEY|2014-01-06|2.86|2.94|2.86|2.94|155400
180220|41|AEY|2014-01-03|2.76|2.99|2.74|2.8|85600
180221|41|AEY|2014-01-02|2.77|2.77|2.65|2.69|55900
180222|41|AEY|2013-12-31|2.71|2.75|2.65|2.69|42900
180223|41|AEY|2013-12-30|2.59|2.72|2.56|2.71|109100
180224|41|AEY|2013-12-27|2.43|2.5|2.43|2.49|8900
180225|41|AEY|2013-12-26|2.45|2.46|2.41|2.46|48200
180226|41|AEY|2013-12-24|2.5|2.55|2.47|2.49|17400
180227|41|AEY|2013-12-23|2.54|2.54|2.49|2.49|21800
180228|41|AEY|2013-12-20|2.57|2.59|2.48|2.5|26600
180229|41|AEY|2013-12-19|2.57|2.57|2.53|2.54|6700
180230|41|AEY|2013-12-18|2.5|2.53|2.47|2.48|37600
180231|41|AEY|2013-12-17|2.52|2.55|2.5|2.51|23500
180232|41|AEY|2013-12-16|2.53|2.55|2.51|2.53|20000
180233|41|AEY|2013-12-13|2.52|2.53|2.51|2.52|24900
180234|41|AEY|2013-12-12|2.62|2.62|2.53|2.55|16800
180235|41|AEY|2013-12-11|2.57|2.62|2.57|2.57|12300
180236|41|AEY|2013-12-10|2.57|2.58|2.56|2.57|3800
180237|41|AEY|2013-12-09|2.65|2.65|2.56|2.6|29900
180238|41|AEY|2013-12-06|2.6|2.65|2.6|2.62|7300
180239|41|AEY|2013-12-05|2.61|2.61|2.57|2.61|20200
180240|41|AEY|2013-12-04|2.6|2.61|2.58|2.61|24500
180241|41|AEY|2013-12-03|2.6|2.62|2.6|2.62|19000
180242|41|AEY|2013-12-02|2.56|2.64|2.54|2.59|5000
137901|5|FUBC|2014-01-17|7.44|7.73|7.42|7.45|57400
137902|5|FUBC|2014-01-16|7.46|7.47|7.38|7.46|13800
137903|5|FUBC|2014-01-15|7.46|7.58|7.45|7.47|50700
137904|5|FUBC|2014-01-14|7.43|7.43|7.3|7.42|23200
137905|5|FUBC|2014-01-13|7.33|7.39|7.25|7.36|69600
137906|5|FUBC|2014-01-10|7.4|7.42|7.25|7.38|35500
137907|5|FUBC|2014-01-09|7.45|7.47|7.35|7.42|30800
137908|5|FUBC|2014-01-08|7.48|7.48|7.26|7.4|41100
137909|5|FUBC|2014-01-07|7.49|7.54|7.48|7.5|58400
137910|5|FUBC|2014-01-06|7.53|7.59|7.48|7.49|69000
137911|5|FUBC|2014-01-03|7.48|7.58|7.45|7.52|66100
137912|5|FUBC|2014-01-02|7.52|7.52|7.41|7.48|62100
137913|5|FUBC|2013-12-31|7.72|7.75|7.59|7.61|60800
137914|5|FUBC|2013-12-30|7.75|7.79|7.68|7.69|110000
137915|5|FUBC|2013-12-27|7.82|7.83|7.77|7.79|49800
136600|4|SRCE|2014-01-10|32.1|32.11|31.65|31.76|44800
136601|4|SRCE|2014-01-09|32.04|32.04|31.8|32|54900
136602|4|SRCE|2014-01-08|31.57|31.95|31.39|31.87|32000
136603|4|SRCE|2014-01-07|31|31.62|31|31.51|70900
136604|4|SRCE|2014-01-06|31.32|31.32|30.79|30.94|37600
136605|4|SRCE|2014-01-03|31.14|31.15|28.79|31.1|37000
136606|4|SRCE|2014-01-02|31.71|31.71|30.96|30.96|23000
136607|4|SRCE|2013-12-31|31.72|32.09|31.72|31.94|21500
136608|4|SRCE|2013-12-30|31.94|31.95|31.62|31.62|48200
136609|4|SRCE|2013-12-27|31.93|32.05|31.62|32.05|15700
136610|4|SRCE|2013-12-26|32.09|32.14|31.8|31.84|69400
136611|4|SRCE|2013-12-24|31.95|32.2|31.72|32.03|33700
136612|4|SRCE|2013-12-23|32.16|32.16|31.8|32.01|47100
136613|4|SRCE|2013-12-20|32.36|32.36|31.9|32.11|140000
136614|4|SRCE|2013-12-19|32.75|32.8|32.35|32.41|22200
136615|4|SRCE|2013-12-18|31.96|32.92|31.74|32.9|22100
136616|4|SRCE|2013-12-17|31.95|32|31|32|87000
136617|4|SRCE|2013-12-16|31.65|32.21|31.54|32.21|20500
136618|4|SRCE|2013-12-13|31.73|32|31.45|31.61|23400
136619|4|SRCE|2013-12-12|31.02|31.98|31.02|31.75|21000
136620|4|SRCE|2013-12-11|31.69|31.85|30.94|31.07|28800
136621|4|SRCE|2013-12-10|31.87|31.99|31.36|31.67|41000
136622|4|SRCE|2013-12-09|31.77|32|31.63|32|34400
136623|4|SRCE|2013-12-06|31.46|32.17|31.31|31.84|24700
136624|4|SRCE|2013-12-05|31.19|31.43|31.01|31.13|15000
136625|4|SRCE|2013-12-04|30.94|31.68|30.86|31.1|24300
136626|4|SRCE|2013-12-03|31.15|31.59|30.8|31.14|29100
136627|4|SRCE|2013-12-02|31.84|31.84|31.18|31.3|31200
484094|317|BLKB|2014-01-17|37.27|37.8|36.86|37.27|137200
484095|317|BLKB|2014-01-16|37.55|37.86|37.22|37.4|108800
484096|317|BLKB|2014-01-15|37.53|37.86|37.18|37.6|193200
484097|317|BLKB|2014-01-14|37.47|37.64|37.02|37.4|160500
484098|317|BLKB|2014-01-13|38.69|38.69|36.81|37.39|258900
484099|317|BLKB|2014-01-10|38.12|38.84|37.38|38.72|247800
484100|317|BLKB|2014-01-09|38.05|38.21|37.63|38.05|149100
484101|317|BLKB|2014-01-08|38.04|38.27|37.67|37.96|197000
484102|317|BLKB|2014-01-07|37.57|38.23|37.37|38.03|169900
484103|317|BLKB|2014-01-06|38.03|38.27|37.43|37.46|222100
484104|317|BLKB|2014-01-03|37.33|37.99|37.31|37.88|139900
484105|317|BLKB|2014-01-02|37.41|37.64|37.05|37.32|159200
484106|317|BLKB|2013-12-31|37.7|37.96|37.52|37.65|142100
484107|317|BLKB|2013-12-30|37.63|37.76|37.22|37.6|164000
484108|317|BLKB|2013-12-27|37.6|37.85|37.29|37.63|168300
484109|317|BLKB|2013-12-26|37.27|37.67|36.85|37.44|239900
484110|317|BLKB|2013-12-24|37.27|37.64|36.93|37.14|77300
484111|317|BLKB|2013-12-23|36.93|37.35|36.71|37.32|185700
484112|317|BLKB|2013-12-20|35.86|36.85|35.37|36.76|452000
484113|317|BLKB|2013-12-19|35.43|36.02|35.31|35.69|136600
484114|317|BLKB|2013-12-18|34.94|35.5|34.51|35.44|187100
484115|317|BLKB|2013-12-17|34.13|35.06|34.06|34.94|393500
484116|317|BLKB|2013-12-16|34.17|34.64|33.95|34.15|650000
484117|317|BLKB|2013-12-13|34.5|34.52|34|34.07|220800
484118|317|BLKB|2013-12-12|34.54|34.88|34.1|34.37|276800
484119|317|BLKB|2013-12-11|35.35|35.43|34.45|34.59|217700
484120|317|BLKB|2013-12-10|35.47|35.83|35.21|35.29|144700
484121|317|BLKB|2013-12-09|36.14|36.18|35.29|35.63|119100
484122|317|BLKB|2013-12-06|36.03|36.4|35.75|36.07|123000
484123|317|BLKB|2013-12-05|35.6|36.07|35.17|35.66|108200
484124|317|BLKB|2013-12-04|35.1|35.78|34.87|35.6|232300
484125|317|BLKB|2013-12-03|35.66|36.35|35.29|35.32|309800
484126|317|BLKB|2013-12-02|36.12|36.19|35.49|35.78|87600
141203|8|EGHT|2014-01-17|11.09|11.34|11.07|11.28|705600
141204|8|EGHT|2014-01-16|11.11|11.28|11.05|11.14|492500
141205|8|EGHT|2014-01-15|11.13|11.3|11.04|11.18|866800
141206|8|EGHT|2014-01-14|10.87|11.18|10.67|11.13|754800
141207|8|EGHT|2014-01-13|10.95|10.99|10.69|10.79|839900
141208|8|EGHT|2014-01-10|10.78|11|10.68|10.99|605800
141209|8|EGHT|2014-01-09|11.14|11.25|10.76|10.82|740400
141210|8|EGHT|2014-01-08|10.49|11.27|10.36|11.11|1565500
141211|8|EGHT|2014-01-07|10.39|10.59|10.25|10.45|731700
141212|8|EGHT|2014-01-06|10.1|10.28|10|10.15|493000
141213|8|EGHT|2014-01-03|9.98|10.12|9.85|10.09|478600
141214|8|EGHT|2014-01-02|10.17|10.17|9.83|9.97|657100
141215|8|EGHT|2013-12-31|10.27|10.33|10.1|10.15|648900
141216|8|EGHT|2013-12-30|10.3|10.38|10.04|10.29|730500
141217|8|EGHT|2013-12-27|10.44|10.69|10.23|10.34|730400
141218|8|EGHT|2013-12-26|10.4|10.49|10.2|10.46|834900
141219|8|EGHT|2013-12-24|10.18|10.34|10.06|10.34|478700
351968|202|ARTW|2013-12-27|5.98|5.99|5.95|5.95|1900
351969|202|ARTW|2013-12-26|5.86|5.99|5.86|5.99|8700
351970|202|ARTW|2013-12-24|5.94|5.94|5.75|5.94|6000
351971|202|ARTW|2013-12-23|5.9|5.95|5.9|5.95|6700
351972|202|ARTW|2013-12-20|5.91|5.99|5.9|5.9|2700
351973|202|ARTW|2013-12-19|5.87|5.95|5.85|5.9|4400
351974|202|ARTW|2013-12-18|5.92|6|5.85|5.99|2900
351975|202|ARTW|2013-12-17|5.98|5.98|5.98|5.98|200
351976|202|ARTW|2013-12-16|5.95|6.06|5.94|6.06|7700
351977|202|ARTW|2013-12-13|5.92|5.93|5.9|5.9|1600
351978|202|ARTW|2013-12-12|5.9|5.9|5.9|5.9|2000
351979|202|ARTW|2013-12-11|5.95|6|5.91|5.91|3500
351980|202|ARTW|2013-12-10|5.99|6.02|5.9|5.9|10200
351981|202|ARTW|2013-12-09|6.06|6.06|5.9|5.99|5200
351982|202|ARTW|2013-12-06|6.01|6.1|5.98|6.05|6800
351983|202|ARTW|2013-12-05|6.1|6.14|6.05|6.12|2300
351984|202|ARTW|2013-12-04|6.1|6.1|6.01|6.08|2200
351985|202|ARTW|2013-12-03|6.19|6.19|6.1|6.18|1100
351986|202|ARTW|2013-12-02|6.24|6.25|6|6.15|4200
251057|109|DOX|2014-01-17|41.87|42.24|41.62|41.95|1631100
251058|109|DOX|2014-01-16|42|42.24|41.83|41.99|1661500
251059|109|DOX|2014-01-15|41.9|42.1|41.72|42.02|762400
251060|109|DOX|2014-01-14|41.19|41.89|40.7|41.88|858500
251061|109|DOX|2014-01-13|41.24|41.29|40.94|41.05|558500
251062|109|DOX|2014-01-10|41.44|41.55|41.27|41.39|497600
251063|109|DOX|2014-01-09|41.25|41.58|41.1|41.42|804500
251064|109|DOX|2014-01-08|40.94|41.29|40.73|41.28|1062700
251065|109|DOX|2014-01-07|40.49|41.02|40.44|40.8|597700
251066|109|DOX|2014-01-06|41.12|41.49|40.37|40.39|747100
251067|109|DOX|2014-01-03|40.88|41.18|40.66|41.17|652500
251068|109|DOX|2014-01-02|41.07|41.46|40.62|40.76|566200
251069|109|DOX|2013-12-31|41.2|41.46|41.08|41.24|558400
251070|109|DOX|2013-12-30|41.1|41.19|40.86|41.04|553800
251071|109|DOX|2013-12-27|41.4|41.4|41.04|41.19|296100
251072|109|DOX|2013-12-26|41.21|41.5|41|41.26|334400
251073|109|DOX|2013-12-24|41.14|41.35|41.02|41.24|244900
251074|109|DOX|2013-12-23|40.98|41.25|40.94|41.18|532100
251075|109|DOX|2013-12-20|40.99|41.26|40.89|41.02|839500
251076|109|DOX|2013-12-19|40.83|41.01|40.83|40.95|698400
251077|109|DOX|2013-12-18|40.54|40.88|40.43|40.82|969500
251078|109|DOX|2013-12-17|40.6|40.7|40.37|40.6|727000
251079|109|DOX|2013-12-16|40.66|40.71|40.32|40.62|722700
251080|109|DOX|2013-12-13|40.41|40.57|40.34|40.42|765100
251081|109|DOX|2013-12-12|40.33|40.53|40.16|40.47|940200
251082|109|DOX|2013-12-11|40.34|40.57|40.11|40.29|865600
251083|109|DOX|2013-12-10|40.57|40.81|40.33|40.34|933600
251084|109|DOX|2013-12-09|40.44|40.68|40.41|40.62|637400
251085|109|DOX|2013-12-06|40.21|40.59|40.21|40.53|821100
251086|109|DOX|2013-12-05|40.39|40.43|40.04|40.06|835300
251087|109|DOX|2013-12-04|40.38|40.59|40.18|40.45|750800
251088|109|DOX|2013-12-03|40.17|40.51|40.02|40.49|858400
251089|109|DOX|2013-12-02|40.39|40.5|40.31|40.35|465600
139897|7|JOBS|2014-01-17|81.5|81.7|80.48|81.23|27400
139898|7|JOBS|2014-01-16|81.8|82.41|80.52|81.93|18700
139899|7|JOBS|2014-01-15|79.4|82.05|79.4|82|23000
139900|7|JOBS|2014-01-14|77.74|81.5|77.74|79.26|16400
139901|7|JOBS|2014-01-13|78.05|78.94|76.66|77.65|38000
139902|7|JOBS|2014-01-10|79.83|80.73|78.15|78.9|19900
139903|7|JOBS|2014-01-09|81.6|81.6|79|79.22|69500
139904|7|JOBS|2014-01-08|77.95|81.98|77.95|81.78|41000
139905|7|JOBS|2014-01-07|77.96|78.87|76.16|77.22|38400
139906|7|JOBS|2014-01-06|78.14|78.35|76.73|77.53|46300
139907|7|JOBS|2014-01-03|78.11|78.83|78.02|78.6|9500
139908|7|JOBS|2014-01-02|77.17|78.88|76.6|78.37|13000
139909|7|JOBS|2013-12-31|77.65|77.9|77.27|77.9|23400
139910|7|JOBS|2013-12-30|78.36|78.88|77.55|78.46|16500
139911|7|JOBS|2013-12-27|77.48|78.88|77.48|78.79|10300
139912|7|JOBS|2013-12-26|77.99|77.99|77.16|77.89|11100
139913|7|JOBS|2013-12-24|77.64|77.81|76.92|77.79|10600
139914|7|JOBS|2013-12-23|77|77.93|76.14|77.63|22000
139915|7|JOBS|2013-12-20|76.17|77|72.67|76.74|33500
139916|7|JOBS|2013-12-19|75.59|76.5|75.59|76.49|23000
139917|7|JOBS|2013-12-18|75.5|76.49|74.49|75.85|13900
139918|7|JOBS|2013-12-17|75.3|76.06|74.56|75.3|8300
139919|7|JOBS|2013-12-16|76.17|76.17|74.96|75.33|11500
139920|7|JOBS|2013-12-13|74.1|75.89|73.66|75.89|17200
139921|7|JOBS|2013-12-12|74.66|75|74|74.36|20900
139922|7|JOBS|2013-12-11|74.83|76.18|74|74.26|84700
137916|5|FUBC|2013-12-26|7.86|7.87|7.71|7.8|38600
137917|5|FUBC|2013-12-24|7.73|7.88|7.73|7.8|21700
137918|5|FUBC|2013-12-23|7.77|7.77|7.64|7.73|48300
137919|5|FUBC|2013-12-20|7.81|7.81|7.6|7.73|227000
137920|5|FUBC|2013-12-19|7.88|7.88|7.7|7.77|23500
137921|5|FUBC|2013-12-18|7.84|7.94|7.72|7.86|59600
137922|5|FUBC|2013-12-17|7.82|7.86|7.72|7.81|48400
137923|5|FUBC|2013-12-16|7.61|7.82|7.61|7.79|50200
137924|5|FUBC|2013-12-13|7.72|7.72|7.53|7.6|44000
137925|5|FUBC|2013-12-12|7.65|7.75|7.55|7.68|27100
137926|5|FUBC|2013-12-11|7.7|7.79|7.62|7.67|52500
137927|5|FUBC|2013-12-10|7.99|7.99|7.66|7.67|48100
137928|5|FUBC|2013-12-09|8.05|8.13|7.73|7.96|34100
137929|5|FUBC|2013-12-06|7.85|8.05|7.8|8|47400
137930|5|FUBC|2013-12-05|7.91|7.91|7.78|7.79|18500
137931|5|FUBC|2013-12-04|7.86|7.98|7.69|7.94|102400
137932|5|FUBC|2013-12-03|7.79|7.93|7.68|7.91|50700
137933|5|FUBC|2013-12-02|8.12|8.12|7.77|7.83|39600
370808|218|ATRO|2014-01-17|64.66|66.2|64.25|64.66|257400
370809|218|ATRO|2014-01-16|64.34|65.18|64.05|64.56|119000
370810|218|ATRO|2014-01-15|61.94|65.03|61.47|64.31|262500
370811|218|ATRO|2014-01-14|60.26|62.49|60|62.01|222000
370812|218|ATRO|2014-01-13|59.7|60.99|59.24|60.05|206400
370813|218|ATRO|2014-01-10|59.65|60|58.71|59.67|156100
370814|218|ATRO|2014-01-09|58.9|59.5|57.88|59.42|190600
370815|218|ATRO|2014-01-08|53.11|59.53|52.47|58.91|476600
370816|218|ATRO|2014-01-07|51.78|53.21|51.45|53.19|131000
370817|218|ATRO|2014-01-06|51.74|51.74|50.88|51.41|107400
370818|218|ATRO|2014-01-03|50.55|51.63|50.5|51.3|88900
370819|218|ATRO|2014-01-02|50.75|50.79|50.25|50.53|105200
370820|218|ATRO|2013-12-31|50.9|51.31|50.45|51|201500
370821|218|ATRO|2013-12-30|51.7|51.99|50.81|51.04|59000
370822|218|ATRO|2013-12-27|52.73|52.73|51.56|51.88|34900
370823|218|ATRO|2013-12-26|52.38|52.99|52.18|52.52|62400
370824|218|ATRO|2013-12-24|52.38|52.5|51.95|52.28|21100
370825|218|ATRO|2013-12-23|52.75|53.61|52.42|52.48|52000
370826|218|ATRO|2013-12-20|52|53.47|51.94|52.44|138900
370827|218|ATRO|2013-12-19|52.88|52.88|51.75|51.96|57600
370828|218|ATRO|2013-12-18|51.89|53.85|51.22|52.99|71700
370829|218|ATRO|2013-12-17|52.68|52.68|51.02|52.05|60200
370830|218|ATRO|2013-12-16|53.35|53.36|52.38|52.53|67000
370831|218|ATRO|2013-12-13|53.09|53.58|52.48|52.98|66700
370832|218|ATRO|2013-12-12|51.93|53.24|51.93|52.82|81600
370833|218|ATRO|2013-12-11|52.87|53.3|51.56|51.93|73400
370834|218|ATRO|2013-12-10|52.69|54.3|52.5|52.86|119800
370835|218|ATRO|2013-12-09|52.24|52.76|50.9|52.6|72800
370836|218|ATRO|2013-12-06|51.6|52.67|51.04|52.23|31700
370837|218|ATRO|2013-12-05|51.37|51.77|50.7|51|46000
370838|218|ATRO|2013-12-04|50.33|51.64|50.01|51.39|71800
370839|218|ATRO|2013-12-03|51.29|52.11|50.41|50.66|75500
370840|218|ATRO|2013-12-02|52.39|52.64|51.05|51.6|131500
34460|1705|NEWL|2014-01-17|1.42|1.43|1.3|1.35|897400
34461|1705|NEWL|2014-01-16|1.48|1.53|1.36|1.38|2214300
34462|1705|NEWL|2014-01-15|1.24|1.55|1.21|1.55|3774800
34463|1705|NEWL|2014-01-14|1.29|1.36|1.24|1.24|716100
34464|1705|NEWL|2014-01-13|1.34|1.44|1.28|1.31|605200
34465|1705|NEWL|2014-01-10|1.5|1.5|1.32|1.33|882500
34466|1705|NEWL|2014-01-09|1.55|1.78|1.5|1.5|1403700
34467|1705|NEWL|2014-01-08|1.53|1.61|1.46|1.54|829100
34468|1705|NEWL|2014-01-07|1.41|1.58|1.4|1.5|537600
34469|1705|NEWL|2014-01-06|1.6|1.6|1.38|1.44|786600
34470|1705|NEWL|2014-01-03|1.68|1.69|1.55|1.6|409200
34471|1705|NEWL|2014-01-02|1.7|1.77|1.62|1.64|590600
34472|1705|NEWL|2013-12-31|1.68|1.81|1.63|1.77|652300
34473|1705|NEWL|2013-12-30|1.83|1.83|1.59|1.65|755900
34474|1705|NEWL|2013-12-27|2.16|2.32|1.73|1.8|3477600
34475|1705|NEWL|2013-12-26|1.47|2.04|1.45|1.97|2617800
34476|1705|NEWL|2013-12-24|1.39|1.48|1.35|1.45|398500
34477|1705|NEWL|2013-12-23|1.34|1.35|1.21|1.32|304500
34478|1705|NEWL|2013-12-20|1.17|1.28|1.16|1.23|424200
34479|1705|NEWL|2013-12-19|1.2|1.29|1.15|1.17|451300
34480|1705|NEWL|2013-12-18|1.2|1.24|1.14|1.21|248900
34481|1705|NEWL|2013-12-17|1.19|1.22|1.14|1.16|208700
34482|1705|NEWL|2013-12-16|1.39|1.42|1.2|1.23|688700
34483|1705|NEWL|2013-12-13|1.37|1.47|1.3|1.41|635200
34484|1705|NEWL|2013-12-12|1.5|1.5|1.34|1.36|114500
34485|1705|NEWL|2013-12-11|1.4|1.5|1.3|1.46|350800
34486|1705|NEWL|2013-12-10|1.63|1.63|1.38|1.4|468200
141220|8|EGHT|2013-12-23|9.97|10.15|9.86|10.14|642000
141221|8|EGHT|2013-12-20|9.65|9.95|9.64|9.95|3067400
141222|8|EGHT|2013-12-19|9.82|10.01|9.58|9.64|916500
141223|8|EGHT|2013-12-18|9.35|9.89|9.3|9.87|1387100
141224|8|EGHT|2013-12-17|8.98|9.4|8.95|9.35|1315200
141225|8|EGHT|2013-12-16|9.04|9.12|8.9|8.95|753000
141226|8|EGHT|2013-12-13|9.06|9.15|8.95|9.02|552500
141227|8|EGHT|2013-12-12|9.06|9.2|8.94|9.01|719100
141228|8|EGHT|2013-12-11|9.25|9.29|8.92|9.04|883200
141229|8|EGHT|2013-12-10|9.35|9.37|9.18|9.22|540800
141230|8|EGHT|2013-12-09|9.57|9.61|9.26|9.37|716400
141231|8|EGHT|2013-12-06|9.62|9.7|9.35|9.54|455500
141232|8|EGHT|2013-12-05|9.45|9.57|9.34|9.5|620200
141233|8|EGHT|2013-12-04|9.28|9.54|9.26|9.43|631400
141234|8|EGHT|2013-12-03|9.76|9.8|9.35|9.35|1538100
141235|8|EGHT|2013-12-02|10.38|10.5|9.83|9.87|1540900
329755|183|ACAT|2014-01-17|55.3|55.64|54.65|55.01|109400
329756|183|ACAT|2014-01-16|56.3|56.67|55.2|55.55|94500
329757|183|ACAT|2014-01-15|56.47|57.12|55.84|56.3|108000
329758|183|ACAT|2014-01-14|56.67|56.89|55.95|56.57|140200
329759|183|ACAT|2014-01-13|57.96|57.96|55.9|56.19|196300
329760|183|ACAT|2014-01-10|58.19|59|57.1|58.01|155500
329761|183|ACAT|2014-01-09|59.13|59.73|58.14|58.45|123400
329762|183|ACAT|2014-01-08|58.14|59.18|57.14|58.9|217500
329763|183|ACAT|2014-01-07|57.37|58.33|56.98|58.02|190400
329764|183|ACAT|2014-01-06|58.04|58.29|56.42|57.01|205700
329765|183|ACAT|2014-01-03|57.11|58.09|57.09|57.77|121500
329766|183|ACAT|2014-01-02|56.23|57.02|55.71|56.92|119500
329767|183|ACAT|2013-12-31|56.78|57.32|56.47|56.98|141400
329768|183|ACAT|2013-12-30|56.62|57.22|56.13|56.79|98900
329769|183|ACAT|2013-12-27|56.59|57.92|56.05|56.77|72600
329770|183|ACAT|2013-12-26|57.31|58.1|56.26|56.38|127100
329771|183|ACAT|2013-12-24|56.87|57.24|56.35|57.08|38200
329772|183|ACAT|2013-12-23|56.47|57.04|55.68|56.67|106200
329773|183|ACAT|2013-12-20|55.17|56.45|54.78|56.1|181700
329774|183|ACAT|2013-12-19|54.33|55.3|53.68|54.88|71200
329775|183|ACAT|2013-12-18|53.61|54.62|53.04|54.57|172200
329776|183|ACAT|2013-12-17|53.87|54.55|52.92|53.26|95600
329777|183|ACAT|2013-12-16|54.68|55.52|53.86|54.05|98200
329778|183|ACAT|2013-12-13|54.84|55|53.54|54.3|89900
329779|183|ACAT|2013-12-12|54.45|55.01|53.83|54.58|120500
329780|183|ACAT|2013-12-11|55.76|55.83|53.67|54.23|117900
329781|183|ACAT|2013-12-10|56.27|56.72|55.19|55.48|160900
329782|183|ACAT|2013-12-09|56.35|56.72|55.82|56.24|118800
329783|183|ACAT|2013-12-06|55.88|56.91|55.61|56.14|99300
329784|183|ACAT|2013-12-05|54.11|55.52|53.8|55.11|103700
329785|183|ACAT|2013-12-04|53.37|54.24|52.7|53.99|116800
329786|183|ACAT|2013-12-03|55.17|55.57|53.22|53.89|126600
329787|183|ACAT|2013-12-02|56.29|56.63|55.39|55.41|115400
93961|3854|ERA|2014-01-17|30.8|31.28|30.38|30.56|94100
93962|3854|ERA|2014-01-16|31.06|31.22|30.54|30.78|67200
93963|3854|ERA|2014-01-15|30.78|31.56|30.58|31.05|48800
93964|3854|ERA|2014-01-14|30.69|31.03|30.45|30.71|47600
93965|3854|ERA|2014-01-13|31.19|31.39|30.01|30.52|91400
93966|3854|ERA|2014-01-10|31.17|31.59|30.9|31.34|64000
93967|3854|ERA|2014-01-09|30.8|31.15|30.59|31.08|97900
93968|3854|ERA|2014-01-08|31.16|31.25|30.37|30.65|165200
93969|3854|ERA|2014-01-07|31.79|31.97|30.94|31.24|91200
93970|3854|ERA|2014-01-06|31.96|31.99|30.9|31.67|124200
93971|3854|ERA|2014-01-03|30.88|31.79|30.79|31.65|45100
93972|3854|ERA|2014-01-02|30.86|30.89|30.26|30.89|58700
93973|3854|ERA|2013-12-31|30.7|31.05|30.4|30.86|47000
93974|3854|ERA|2013-12-30|30.76|30.76|30.51|30.62|92500
93975|3854|ERA|2013-12-27|31.27|31.27|30.03|30.85|71100
93976|3854|ERA|2013-12-26|30.38|31.19|30.08|31.13|44800
93977|3854|ERA|2013-12-24|31.13|31.13|30.09|30.16|52700
93978|3854|ERA|2013-12-23|31.71|32.56|30.6|31.04|101900
93979|3854|ERA|2013-12-20|31.4|31.75|30.95|31.53|188100
93980|3854|ERA|2013-12-19|31.85|32.21|31.31|31.47|54300
93981|3854|ERA|2013-12-18|31.5|32.03|31.15|31.98|108500
93982|3854|ERA|2013-12-17|31.76|31.77|31.12|31.5|66700
93983|3854|ERA|2013-12-16|31.93|32.04|31.2|31.85|136900
93984|3854|ERA|2013-12-13|32.23|32.63|31.48|31.9|168300
93985|3854|ERA|2013-12-12|32.87|33.07|31.97|32.07|443600
93986|3854|ERA|2013-12-11|33.35|33.6|32.54|32.81|81000
93987|3854|ERA|2013-12-10|33.61|33.97|32.96|33.22|92100
93988|3854|ERA|2013-12-09|34.19|34.4|32.87|33.61|157600
93989|3854|ERA|2013-12-06|33.53|34.64|33.13|34.06|69500
139923|7|JOBS|2013-12-10|73.35|74.9|73.35|74.27|27900
139924|7|JOBS|2013-12-09|73.84|73.85|73.12|73.51|7700
139925|7|JOBS|2013-12-06|73.6|73.9|73.4|73.5|13500
139926|7|JOBS|2013-12-05|73.09|73.9|72.63|73.16|4800
139927|7|JOBS|2013-12-04|72.9|73.71|71.2|73.23|9000
139928|7|JOBS|2013-12-03|73.24|73.74|73.1|73.56|9600
139929|7|JOBS|2013-12-02|72.6|73.5|72.6|73.1|52800
428190|269|BKMU|2014-01-17|7.05|7.09|7|7.08|74300
428191|269|BKMU|2014-01-16|7|7.1|6.94|7.08|61100
428192|269|BKMU|2014-01-15|7.11|7.25|6.99|7.05|42000
428193|269|BKMU|2014-01-14|7|7.12|6.94|7.11|50600
428194|269|BKMU|2014-01-13|6.99|7.05|6.87|6.95|83100
428195|269|BKMU|2014-01-10|7.12|7.12|6.95|7.03|52700
428196|269|BKMU|2014-01-09|7.13|7.19|7.01|7.09|49800
428197|269|BKMU|2014-01-08|7.27|7.34|6.96|7.08|125300
428198|269|BKMU|2014-01-07|7.09|7.28|7.09|7.24|61400
428199|269|BKMU|2014-01-06|7.07|7.16|7|7.08|82100
428200|269|BKMU|2014-01-03|7.12|7.18|7|7.02|72300
428201|269|BKMU|2014-01-02|6.97|7.2|6.93|7.12|169500
428202|269|BKMU|2013-12-31|7.06|7.12|6.96|7.01|59000
428203|269|BKMU|2013-12-30|7.07|7.17|7.03|7.04|44300
428204|269|BKMU|2013-12-27|7.2|7.21|7.07|7.1|105400
428205|269|BKMU|2013-12-26|7.18|7.2|7.16|7.17|52200
428206|269|BKMU|2013-12-24|7.05|7.23|7.04|7.17|27700
428207|269|BKMU|2013-12-23|6.94|7.1|6.88|7.06|112600
428208|269|BKMU|2013-12-20|6.82|7.01|6.82|6.89|501900
428209|269|BKMU|2013-12-19|6.91|6.93|6.78|6.78|61200
428210|269|BKMU|2013-12-18|6.81|6.95|6.75|6.9|77900
428211|269|BKMU|2013-12-17|6.89|6.91|6.76|6.78|55500
428212|269|BKMU|2013-12-16|6.91|7|6.84|6.87|97200
428213|269|BKMU|2013-12-13|6.75|6.98|6.72|6.91|80500
428214|269|BKMU|2013-12-12|6.7|6.83|6.68|6.71|70800
428215|269|BKMU|2013-12-11|6.8|6.88|6.6|6.71|297500
428216|269|BKMU|2013-12-10|6.89|6.95|6.73|6.77|88900
428217|269|BKMU|2013-12-09|7.01|7.04|6.86|6.92|103600
428218|269|BKMU|2013-12-06|6.99|7.03|6.91|6.98|85700
428219|269|BKMU|2013-12-05|6.92|6.97|6.8|6.89|111600
428220|269|BKMU|2013-12-04|7.02|7.14|6.95|6.96|62300
428221|269|BKMU|2013-12-03|6.97|7.05|6.89|7.04|181800
428222|269|BKMU|2013-12-02|6.94|7.04|6.78|7|128700
182822|43|ADBE|2014-01-17|61.02|61.6|60.8|61.37|3314500
182823|43|ADBE|2014-01-16|61.59|61.98|61.26|61.63|3747800
182824|43|ADBE|2014-01-15|60.44|61.81|60.4|61.68|4220300
182825|43|ADBE|2014-01-14|58.68|60.53|58.63|60.37|4179500
182826|43|ADBE|2014-01-13|59.28|59.44|58.41|58.6|2928700
182827|43|ADBE|2014-01-10|59.35|59.63|58.95|59.53|1829100
182828|43|ADBE|2014-01-09|58.99|59.53|58.72|59.09|2427400
182829|43|ADBE|2014-01-08|59.12|59.28|58.46|58.9|3456000
182830|43|ADBE|2014-01-07|58.26|59.05|58.06|58.97|2963600
182831|43|ADBE|2014-01-06|58.06|58.77|58.01|58.12|3753600
182832|43|ADBE|2014-01-03|59.19|59.69|59.11|59.16|1589000
182833|43|ADBE|2014-01-02|59.06|59.53|58.94|59.29|2745900
182834|43|ADBE|2013-12-31|59.6|59.92|59.56|59.88|1391300
182835|43|ADBE|2013-12-30|59.67|59.8|59.24|59.55|1329100
182836|43|ADBE|2013-12-27|59.73|59.99|59.28|59.51|1266900
182837|43|ADBE|2013-12-26|59.53|59.99|59.48|59.58|1026500
182838|43|ADBE|2013-12-24|59.58|59.78|59.22|59.53|846700
182839|43|ADBE|2013-12-23|59.74|59.89|59.12|59.47|1947900
182840|43|ADBE|2013-12-20|58.42|59.55|58.22|59.26|5363200
182841|43|ADBE|2013-12-19|58.73|58.98|58.07|58.13|3310500
182842|43|ADBE|2013-12-18|57.58|59.07|57.02|59.04|4975300
182843|43|ADBE|2013-12-17|58.5|58.88|57.54|57.67|6351800
182844|43|ADBE|2013-12-16|60.63|60.88|58.4|58.5|8786000
182845|43|ADBE|2013-12-13|58.06|61.09|58|60.89|15848100
182846|43|ADBE|2013-12-12|54.44|54.94|53.93|53.99|6248200
182847|43|ADBE|2013-12-11|55.25|55.6|54.58|54.64|3990000
182848|43|ADBE|2013-12-10|55.38|55.39|54.65|55.32|3787300
182849|43|ADBE|2013-12-09|55.94|56.05|55.24|55.44|3397700
182850|43|ADBE|2013-12-06|55.99|56.1|55.55|55.6|3334300
182851|43|ADBE|2013-12-05|55.63|55.75|54.47|55.04|7792700
182852|43|ADBE|2013-12-04|56.19|56.43|55.42|56.05|3663500
182853|43|ADBE|2013-12-03|56.63|57.06|56.39|56.4|4129500
182854|43|ADBE|2013-12-02|56.74|57.03|56.61|56.76|1950800
92655|3657|DSX|2014-01-17|13.3|13.74|13.07|13.12|1776300
92656|3657|DSX|2014-01-16|13.01|13.38|12.92|13.28|2591500
92657|3657|DSX|2014-01-15|12.29|12.79|12.27|12.7|1313700
92658|3657|DSX|2014-01-14|12.2|12.44|12.04|12.3|1039300
92659|3657|DSX|2014-01-13|12.5|12.6|12.07|12.15|1478800
501733|334|BODY|2013-12-09|3.66|3.7|3.6|3.62|247300
501734|334|BODY|2013-12-06|3.77|3.8|3.65|3.66|323100
501735|334|BODY|2013-12-05|3.87|3.9|3.68|3.74|337800
501736|334|BODY|2013-12-04|3.87|3.96|3.85|3.89|512700
501737|334|BODY|2013-12-03|3.91|3.99|3.81|3.87|366200
501738|334|BODY|2013-12-02|3.91|3.99|3.82|3.94|435800
90043|3636|DAL|2014-01-17|31.27|31.39|30.88|31.07|15822000
90044|3636|DAL|2014-01-16|31.46|31.73|31.33|31.58|7461700
90045|3636|DAL|2014-01-15|32.3|32.3|31.08|31.5|18087100
90046|3636|DAL|2014-01-14|31.08|32.07|31.02|32.01|14279900
90047|3636|DAL|2014-01-13|31.77|31.78|30.87|30.92|15114200
90048|3636|DAL|2014-01-10|31.19|31.48|30.66|31.47|13196400
90049|3636|DAL|2014-01-09|30.54|31.58|30.4|31.06|18690400
90050|3636|DAL|2014-01-08|28.77|30.1|28.61|29.8|17910500
90051|3636|DAL|2014-01-07|29.44|29.66|28.59|28.78|13041100
90052|3636|DAL|2014-01-06|29.43|29.8|29.05|29.29|15782700
90053|3636|DAL|2014-01-03|28.37|29.36|28.24|29.23|19087100
90054|3636|DAL|2014-01-02|27.26|28.05|27.26|27.7|11703400
90055|3636|DAL|2013-12-31|27.23|27.65|27.2|27.47|9152400
90056|3636|DAL|2013-12-30|26.94|27.38|26.89|27.19|7570900
90057|3636|DAL|2013-12-27|27.86|27.89|26.86|27.03|9960200
90058|3636|DAL|2013-12-26|27.86|27.98|27.59|27.88|6127500
90059|3636|DAL|2013-12-24|27.51|27.92|27.51|27.84|4899200
90060|3636|DAL|2013-12-23|27.77|27.89|27.46|27.57|7464900
90061|3636|DAL|2013-12-20|27.56|27.91|27.32|27.55|18881100
90062|3636|DAL|2013-12-19|27.39|27.72|27.31|27.51|11138500
90063|3636|DAL|2013-12-18|26.86|27.23|26.4|27.11|16441500
90064|3636|DAL|2013-12-17|27.95|27.96|26.9|26.94|17552300
90065|3636|DAL|2013-12-16|28.67|28.77|27.82|27.92|11246400
90066|3636|DAL|2013-12-13|28.4|28.78|28.25|28.37|11055000
90067|3636|DAL|2013-12-12|27.77|28.42|27.75|28.21|11555900
90068|3636|DAL|2013-12-11|28.85|29.05|27.65|27.66|16735900
90069|3636|DAL|2013-12-10|28.83|29.12|28.57|28.77|10638500
90070|3636|DAL|2013-12-09|28.26|28.95|28.2|28.88|11504500
90071|3636|DAL|2013-12-06|28.37|28.68|28.11|28.23|11333300
90072|3636|DAL|2013-12-05|27.63|28.01|27.62|27.94|13599600
90073|3636|DAL|2013-12-04|27.99|28.01|27.3|27.61|15919100
90074|3636|DAL|2013-12-03|28.95|28.97|27.84|28.05|17541900
90075|3636|DAL|2013-12-02|29|29.42|28.91|29|8905300
250405|108|AMCX|2014-01-17|69.43|69.86|69.06|69.2|517300
250406|108|AMCX|2014-01-16|69.9|69.91|69.21|69.37|471400
250407|108|AMCX|2014-01-15|69.19|70.22|69.19|69.89|1328000
250408|108|AMCX|2014-01-14|69.5|69.75|68.8|69.46|619900
250409|108|AMCX|2014-01-13|69.05|69.42|68.71|69.18|1520200
250410|108|AMCX|2014-01-10|68.23|69.26|67.58|69.15|877600
250411|108|AMCX|2014-01-09|67.83|68.72|67.24|68.08|766300
250412|108|AMCX|2014-01-08|66.65|67.57|66.34|67.54|527200
250413|108|AMCX|2014-01-07|66.36|67.32|66.01|66.87|736200
250414|108|AMCX|2014-01-06|66.99|67.37|65.97|66|475500
250415|108|AMCX|2014-01-03|66.63|67.34|66.29|66.71|441300
250416|108|AMCX|2014-01-02|67.47|67.99|65.72|66.09|418100
250417|108|AMCX|2013-12-31|67.67|68.35|67.21|68.11|307900
250418|108|AMCX|2013-12-30|67.14|67.71|66.76|67.53|384000
250419|108|AMCX|2013-12-27|66.97|67.26|66.43|66.96|290500
250420|108|AMCX|2013-12-26|66.48|67.19|66.32|66.68|394700
250421|108|AMCX|2013-12-24|65.95|66.75|65.81|66.53|248200
250422|108|AMCX|2013-12-23|65|66.04|64.56|66.01|588600
250423|108|AMCX|2013-12-20|63.25|65.42|63.25|64.57|1568200
250424|108|AMCX|2013-12-19|62.49|63.84|62.49|63.31|990000
250425|108|AMCX|2013-12-18|63.41|63.62|61.69|62.69|1083900
250426|108|AMCX|2013-12-17|63.62|63.92|62.7|63.22|694400
250427|108|AMCX|2013-12-16|64.66|64.92|63.18|63.69|780800
250428|108|AMCX|2013-12-13|65.02|65.42|64.49|64.52|621600
250429|108|AMCX|2013-12-12|64.9|65.34|64.45|65.04|873600
250430|108|AMCX|2013-12-11|64.11|65.31|63.85|64.98|1444200
250431|108|AMCX|2013-12-10|62.53|64.04|62.53|63.31|799900
250432|108|AMCX|2013-12-09|63.68|64.61|62.6|62.7|809900
250433|108|AMCX|2013-12-06|64.19|64.85|63.39|63.54|747500
250434|108|AMCX|2013-12-05|63.93|64.24|62.96|63.46|777100
250435|108|AMCX|2013-12-04|63.43|64.86|63.43|64.32|761700
250436|108|AMCX|2013-12-03|64.52|64.7|63.57|63.88|770100
250437|108|AMCX|2013-12-02|65.05|65.84|64.53|64.83|623400
479598|313|BDMS|2014-01-17|17.85|17.85|17.75|17.8|1200
479599|313|BDMS|2014-01-16|17.93|17.93|17.93|17.93|300
479600|313|BDMS|2014-01-15|17.18|17.18|17.18|17.18|0
479601|313|BDMS|2014-01-14|17.18|17.18|17.18|17.18|200
479602|313|BDMS|2014-01-13|17.39|17.4|17.39|17.4|300
479603|313|BDMS|2014-01-10|17.3|17.3|17.3|17.3|400
34487|1705|NEWL|2013-12-09|1.82|1.85|1.62|1.63|138600
34488|1705|NEWL|2013-12-06|1.69|1.9|1.68|1.74|209300
34489|1705|NEWL|2013-12-05|0.65|0.7|0.64|0.67|60600
34490|1705|NEWL|2013-12-04|0.64|0.71|0.63|0.65|553800
34491|1705|NEWL|2013-12-03|0.65|0.65|0.6|0.62|125100
34492|1705|NEWL|2013-12-02|0.76|0.76|0.63|0.67|241600
279701|137|CRMT|2014-01-17|42.59|42.59|42.1|42.41|29000
279702|137|CRMT|2014-01-16|42.25|42.57|42.25|42.51|17000
279703|137|CRMT|2014-01-15|42.61|42.75|42.3|42.48|62600
279704|137|CRMT|2014-01-14|42.07|43.18|41.85|42.73|89100
279705|137|CRMT|2014-01-13|41.97|42.62|41.61|41.88|52400
279706|137|CRMT|2014-01-10|42.7|42.87|41.92|42.22|58800
279707|137|CRMT|2014-01-09|42.75|42.96|42.3|42.67|36300
279708|137|CRMT|2014-01-08|41.66|42.94|41.6|42.64|49300
279709|137|CRMT|2014-01-07|41.42|42.37|41.19|41.92|23400
279710|137|CRMT|2014-01-06|42.01|42.33|41.25|41.31|36400
279711|137|CRMT|2014-01-03|41.92|42.34|41.85|42.06|28800
279712|137|CRMT|2014-01-02|41.99|42.73|41.78|41.96|79800
279713|137|CRMT|2013-12-31|42.44|42.59|42.01|42.23|59100
279714|137|CRMT|2013-12-30|42.5|42.67|41.97|42.24|49200
279715|137|CRMT|2013-12-27|41.95|42.42|41.57|42.4|43800
279716|137|CRMT|2013-12-26|41.77|42.22|41.63|41.78|41400
279717|137|CRMT|2013-12-24|41.81|42.3|41.74|42.18|14900
279718|137|CRMT|2013-12-23|41|42.03|40.98|41.87|42500
279719|137|CRMT|2013-12-20|41|41|40.6|40.93|204700
279720|137|CRMT|2013-12-19|41.12|41.34|40.67|40.94|77800
279721|137|CRMT|2013-12-18|41.85|41.96|41.22|41.34|52400
279722|137|CRMT|2013-12-17|41.6|42|41.48|41.85|30600
279723|137|CRMT|2013-12-16|41.04|41.89|41.01|41.73|62700
279724|137|CRMT|2013-12-13|41|41.3|40.79|41|34700
279725|137|CRMT|2013-12-12|41|41.27|41|41|223000
279726|137|CRMT|2013-12-11|41.17|41.18|40.56|41.01|29800
279727|137|CRMT|2013-12-10|41|41.51|41|41.02|27300
279728|137|CRMT|2013-12-09|41.34|41.64|40.85|41.03|31700
279729|137|CRMT|2013-12-06|41.49|41.94|41.01|41.43|24500
279730|137|CRMT|2013-12-05|41.35|41.45|41|41.1|34800
279731|137|CRMT|2013-12-04|41|41.4|40.83|41.16|46600
279732|137|CRMT|2013-12-03|41|41.98|41|41.01|63900
279733|137|CRMT|2013-12-02|42.05|42.05|40.77|40.91|57700
456146|292|BNCL|2014-01-17|11.24|11.33|11.24|11.25|48700
456147|292|BNCL|2014-01-16|11.25|11.35|11.25|11.26|59400
456148|292|BNCL|2014-01-15|11.23|11.34|11.23|11.27|38100
456149|292|BNCL|2014-01-14|11.15|11.29|11.15|11.26|46400
456150|292|BNCL|2014-01-13|11.05|11.14|11.01|11.13|73300
456151|292|BNCL|2014-01-10|11.1|11.16|11|11.08|63100
456152|292|BNCL|2014-01-09|10.92|11.1|10.92|11.09|91300
456153|292|BNCL|2014-01-08|10.71|10.83|10.58|10.82|78800
456154|292|BNCL|2014-01-07|10.75|10.85|10.7|10.73|44100
456155|292|BNCL|2014-01-06|10.82|10.84|10.65|10.71|71300
456156|292|BNCL|2014-01-03|10.84|10.91|10.75|10.82|30800
456157|292|BNCL|2014-01-02|10.86|10.86|10.77|10.85|65100
456158|292|BNCL|2013-12-31|11.1|11.12|10.9|10.92|128200
456159|292|BNCL|2013-12-30|11.1|11.13|10.93|11.1|103000
456160|292|BNCL|2013-12-27|11.18|11.19|11.11|11.15|53500
456161|292|BNCL|2013-12-26|11.16|11.26|11.13|11.13|53700
456162|292|BNCL|2013-12-24|11.06|11.21|11.05|11.14|45400
456163|292|BNCL|2013-12-23|10.96|11.14|10.93|11.11|83200
456164|292|BNCL|2013-12-20|10.71|11.04|10.65|10.94|272300
456165|292|BNCL|2013-12-19|10.79|10.79|10.62|10.67|80000
456166|292|BNCL|2013-12-18|10.67|10.79|10.66|10.78|82200
456167|292|BNCL|2013-12-17|10.65|10.7|10.6|10.69|102500
456168|292|BNCL|2013-12-16|10.56|10.69|10.29|10.68|114400
456169|292|BNCL|2013-12-13|10.58|10.59|10.48|10.55|68700
456170|292|BNCL|2013-12-12|10.4|10.6|10.35|10.59|117700
456171|292|BNCL|2013-12-11|10.49|10.5|10.33|10.36|86400
456172|292|BNCL|2013-12-10|10.47|10.5|10.34|10.45|107100
456173|292|BNCL|2013-12-09|10.5|10.53|10.43|10.45|92400
456174|292|BNCL|2013-12-06|10.55|10.59|10.5|10.5|77500
456175|292|BNCL|2013-12-05|10.38|10.5|10.32|10.49|75700
456176|292|BNCL|2013-12-04|10.4|10.5|10.36|10.4|69900
456177|292|BNCL|2013-12-03|10.41|10.49|10.39|10.46|61000
456178|292|BNCL|2013-12-02|10.47|10.51|10.38|10.45|130300
353260|203|ARUN|2014-01-17|20.67|21.5|20.64|21.15|3786800
353261|203|ARUN|2014-01-16|20.45|20.66|19.94|20.6|3376300
353262|203|ARUN|2014-01-15|19.39|20.61|19.25|20.39|3798600
353263|203|ARUN|2014-01-14|19.09|19.39|18.9|19.31|1877400
353264|203|ARUN|2014-01-13|18.98|19.35|18.97|19|3486200
353265|203|ARUN|2014-01-10|18.81|19.28|18.63|19.03|1553500
92660|3657|DSX|2014-01-10|12.2|12.22|11.9|12.18|1271100
92661|3657|DSX|2014-01-09|12.68|12.71|12.23|12.38|1140600
92662|3657|DSX|2014-01-08|12.68|12.88|12.55|12.78|694100
92663|3657|DSX|2014-01-07|13.04|13.21|12.7|12.75|1026500
92664|3657|DSX|2014-01-06|13.32|13.41|13|13.04|772800
92665|3657|DSX|2014-01-03|13.35|13.35|13.11|13.31|589100
92666|3657|DSX|2014-01-02|13.17|13.3|12.85|13.3|1150900
92667|3657|DSX|2013-12-31|13.06|13.44|13.06|13.29|835100
92668|3657|DSX|2013-12-30|13.5|13.5|12.95|12.99|1466300
92669|3657|DSX|2013-12-27|13.85|13.9|13.26|13.47|1144200
92670|3657|DSX|2013-12-26|13.49|13.93|13.43|13.64|1348300
92671|3657|DSX|2013-12-24|13.37|13.52|13.31|13.46|395700
92672|3657|DSX|2013-12-23|13.3|13.37|13.09|13.35|923500
92673|3657|DSX|2013-12-20|13.1|13.42|13.1|13.25|1364400
92674|3657|DSX|2013-12-19|12.66|13.22|12.66|13|2273400
92675|3657|DSX|2013-12-18|12.16|12.64|12.16|12.64|2005200
92676|3657|DSX|2013-12-17|12.1|12.18|11.93|12.16|751500
92677|3657|DSX|2013-12-16|12.48|12.5|12.14|12.18|951800
92678|3657|DSX|2013-12-13|11.47|12.29|11.45|12.27|2257800
92679|3657|DSX|2013-12-12|11.27|11.45|11.11|11.14|381300
92680|3657|DSX|2013-12-11|11.37|11.5|11.21|11.27|385500
92681|3657|DSX|2013-12-10|11.42|11.55|11.31|11.4|487800
92682|3657|DSX|2013-12-09|11.48|11.55|11.38|11.55|581000
92683|3657|DSX|2013-12-06|11.75|11.75|11.43|11.45|368300
92684|3657|DSX|2013-12-05|11.49|11.77|11.48|11.68|743300
92685|3657|DSX|2013-12-04|11.23|11.5|11.19|11.45|523600
92686|3657|DSX|2013-12-03|11.39|11.45|11.22|11.31|688400
92687|3657|DSX|2013-12-02|11.5|11.6|11.33|11.4|1107300
468811|304|BIOL|2014-01-17|3.09|3.28|3|3.02|952400
468812|304|BIOL|2014-01-16|3.07|3.1|3.02|3.06|167200
468813|304|BIOL|2014-01-15|3.1|3.13|3.01|3.07|218900
468814|304|BIOL|2014-01-14|2.95|3.14|2.9|3.1|384600
468815|304|BIOL|2014-01-13|3.16|3.19|2.91|2.95|755000
468816|304|BIOL|2014-01-10|2.95|3.15|2.9|3.14|1342600
468817|304|BIOL|2014-01-09|2.81|2.92|2.75|2.88|347000
468818|304|BIOL|2014-01-08|2.85|2.89|2.76|2.79|243500
468819|304|BIOL|2014-01-07|3|3|2.76|2.86|401200
468820|304|BIOL|2014-01-06|2.7|2.95|2.65|2.95|790300
468821|304|BIOL|2014-01-03|2.72|2.79|2.63|2.67|703000
468822|304|BIOL|2014-01-02|2.94|2.94|2.7|2.72|584000
468823|304|BIOL|2013-12-31|3.04|3.05|2.72|2.83|1255700
468824|304|BIOL|2013-12-30|3.15|3.55|2.91|3.06|6688200
468825|304|BIOL|2013-12-27|2.16|2.64|2.16|2.6|1415700
468826|304|BIOL|2013-12-26|2.08|2.16|2.07|2.15|173000
468827|304|BIOL|2013-12-24|2.15|2.16|2.01|2.04|135200
468828|304|BIOL|2013-12-23|2.23|2.25|2.12|2.15|422600
468829|304|BIOL|2013-12-20|2.12|2.22|2.11|2.19|776900
468830|304|BIOL|2013-12-19|2.04|2.11|2.04|2.11|376200
468831|304|BIOL|2013-12-18|1.93|2.07|1.87|2.06|543900
468832|304|BIOL|2013-12-17|1.89|1.96|1.86|1.95|264400
468833|304|BIOL|2013-12-16|1.81|1.9|1.81|1.89|511000
468834|304|BIOL|2013-12-13|1.8|1.82|1.76|1.82|197800
468835|304|BIOL|2013-12-12|1.79|1.85|1.75|1.79|140100
468836|304|BIOL|2013-12-11|1.8|1.8|1.73|1.79|248400
468837|304|BIOL|2013-12-10|1.81|1.83|1.72|1.73|105900
468838|304|BIOL|2013-12-09|1.8|1.8|1.72|1.79|99800
468839|304|BIOL|2013-12-06|1.74|1.77|1.68|1.77|109800
468840|304|BIOL|2013-12-05|1.7|1.75|1.69|1.69|82200
468841|304|BIOL|2013-12-04|1.7|1.73|1.69|1.69|80200
468842|304|BIOL|2013-12-03|1.7|1.73|1.67|1.69|93800
468843|304|BIOL|2013-12-02|1.78|1.84|1.71|1.71|303600
218943|79|ALKS|2014-01-17|48.08|48.4|47.6|48.23|828000
218944|79|ALKS|2014-01-16|47.56|48.12|46.76|48.1|1106000
218945|79|ALKS|2014-01-15|48.17|48.42|47.16|47.63|1003500
218946|79|ALKS|2014-01-14|46.45|47.99|45.68|47.99|1119400
218947|79|ALKS|2014-01-13|44.96|46.66|44.05|46.38|1852600
218948|79|ALKS|2014-01-10|43.07|45.17|42.77|45.13|1170000
218949|79|ALKS|2014-01-09|43|43.65|42.53|43.05|1279900
218950|79|ALKS|2014-01-08|40.6|43.2|40.52|42.81|1303300
218951|79|ALKS|2014-01-07|40.95|41.07|39.99|40.46|943900
218952|79|ALKS|2014-01-06|40.56|40.95|40.24|40.7|823000
218953|79|ALKS|2014-01-03|40.22|40.4|39.99|40.07|707800
218954|79|ALKS|2014-01-02|40.44|40.66|39.68|40.24|657300
218955|79|ALKS|2013-12-31|40.59|40.9|40.13|40.66|552700
218956|79|ALKS|2013-12-30|41.07|41.18|40.4|40.58|427300
218957|79|ALKS|2013-12-27|41.17|41.26|40.53|40.8|275100
218958|79|ALKS|2013-12-26|41|41.45|40.66|41.09|424000
218959|79|ALKS|2013-12-24|40.82|41.13|40.59|40.94|156100
479604|313|BDMS|2014-01-09|17.26|17.34|17.1|17.16|3000
479605|313|BDMS|2014-01-08|18|18|17.38|17.38|500
479606|313|BDMS|2014-01-07|18.45|18.45|18.45|18.45|500
479607|313|BDMS|2014-01-06|17.5|17.81|17.31|17.64|6100
479608|313|BDMS|2014-01-03|17.45|17.45|17.45|17.45|0
479609|313|BDMS|2014-01-02|17.45|17.45|17.45|17.45|0
479610|313|BDMS|2013-12-31|17.01|17.5|17.01|17.45|1300
479611|313|BDMS|2013-12-30|17.46|17.46|17.46|17.46|0
479612|313|BDMS|2013-12-27|17.46|17.46|17.46|17.46|0
479613|313|BDMS|2013-12-26|17.43|17.48|17.43|17.46|2100
479614|313|BDMS|2013-12-24|17.5|17.5|17.48|17.48|1500
479615|313|BDMS|2013-12-23|17.66|17.66|17.66|17.66|200
479616|313|BDMS|2013-12-20|17.57|17.57|17.57|17.57|0
479617|313|BDMS|2013-12-19|17.57|17.57|17.57|17.57|0
479618|313|BDMS|2013-12-18|17.57|17.57|17.57|17.57|200
479619|313|BDMS|2013-12-17|17.05|17.25|17.05|17.25|2100
479620|313|BDMS|2013-12-16|17.59|17.61|17.48|17.48|1500
479621|313|BDMS|2013-12-13|17.79|18|17.05|17.05|4700
479622|313|BDMS|2013-12-12|17.93|17.93|17.93|17.93|300
479623|313|BDMS|2013-12-11|17.96|17.96|17.96|17.96|200
479624|313|BDMS|2013-12-10|18|18|17.95|17.99|400
479625|313|BDMS|2013-12-09|18|18.02|18|18|2800
479626|313|BDMS|2013-12-06|18.08|18.26|18.08|18.26|300
479627|313|BDMS|2013-12-05|18|18.5|18|18.5|1100
479628|313|BDMS|2013-12-04|18.44|18.44|18.02|18.02|200
479629|313|BDMS|2013-12-03|18.34|18.34|18.34|18.34|100
479630|313|BDMS|2013-12-02|18.45|18.45|18.45|18.45|200
415130|257|BOSC|2014-01-17|7.4|7.4|7.07|7.24|24100
415131|257|BOSC|2014-01-16|7.13|7.58|7.13|7.35|61100
415132|257|BOSC|2014-01-15|6.82|7|6.78|6.88|12400
415133|257|BOSC|2014-01-14|6.9|7.01|6.78|6.8|23900
415134|257|BOSC|2014-01-13|7.09|7.46|6.85|6.86|46200
415135|257|BOSC|2014-01-10|7.13|7.29|6.92|7.09|46100
415136|257|BOSC|2014-01-09|7.54|7.54|7.15|7.15|26200
415137|257|BOSC|2014-01-08|7.04|7.73|7.04|7.55|98100
415138|257|BOSC|2014-01-07|7.05|7.3|6.75|7.07|60200
415139|257|BOSC|2014-01-06|7.25|7.25|7.03|7.11|22500
415140|257|BOSC|2014-01-03|7.61|7.61|7.23|7.31|43400
415141|257|BOSC|2014-01-02|8|8|7.45|7.65|85600
415142|257|BOSC|2013-12-31|6.71|8|6.71|7.75|215700
415143|257|BOSC|2013-12-30|6.78|6.82|6.55|6.71|42000
415144|257|BOSC|2013-12-27|6.85|7.04|6.65|6.67|69300
415145|257|BOSC|2013-12-26|7|7.08|6.8|6.81|40700
415146|257|BOSC|2013-12-24|6.94|7.05|6.94|6.98|16300
415147|257|BOSC|2013-12-23|7.07|7.35|6.92|6.97|69700
415148|257|BOSC|2013-12-20|7.1|7.25|7.05|7.06|75300
415149|257|BOSC|2013-12-19|7.3|7.3|7.02|7.06|38300
415150|257|BOSC|2013-12-18|7.18|8|7.15|7.29|167300
415151|257|BOSC|2013-12-17|7.37|7.5|7.17|7.18|85500
415152|257|BOSC|2013-12-16|7.75|7.96|7.38|7.47|118900
415153|257|BOSC|2013-12-13|7.78|7.99|7.66|7.84|83800
415154|257|BOSC|2013-12-12|8.04|8.97|7.65|7.82|522400
415155|257|BOSC|2013-12-11|8.2|8.44|7.8|8|98100
415156|257|BOSC|2013-12-10|8.1|8.44|7.75|8.12|184200
415157|257|BOSC|2013-12-09|8.42|8.53|7.77|8.2|304100
415158|257|BOSC|2013-12-06|9.14|9.65|7.89|8.4|1750100
415159|257|BOSC|2013-12-05|6.82|8.6|6.82|7.45|1155400
415160|257|BOSC|2013-12-04|7.02|7.7|6.81|6.86|259900
415161|257|BOSC|2013-12-03|7.22|9.17|7.06|7.33|1618600
415162|257|BOSC|2013-12-02|5.1|10.85|4.9|7.6|5375500
307131|161|ANSS|2014-01-17|85.23|85.54|84.44|84.64|178700
307132|161|ANSS|2014-01-16|85|85.86|85|85.4|300200
307133|161|ANSS|2014-01-15|84.69|85.48|84.48|85.28|627800
307134|161|ANSS|2014-01-14|84.01|85.2|83.6|84.7|392800
307135|161|ANSS|2014-01-13|84.64|84.98|83.27|83.4|341700
307136|161|ANSS|2014-01-10|84.5|85.13|84.14|84.77|240500
307137|161|ANSS|2014-01-09|85.52|86|84.18|84.51|338500
307138|161|ANSS|2014-01-08|85.84|86.33|85.03|85.28|257200
307139|161|ANSS|2014-01-07|85.51|85.95|85.23|85.58|313800
307140|161|ANSS|2014-01-06|86.11|86.73|84.95|85.02|448000
307141|161|ANSS|2014-01-03|85.96|86.38|85.34|85.6|320600
307142|161|ANSS|2014-01-02|86.44|87.15|85.29|86.01|276900
307143|161|ANSS|2013-12-31|87.2|87.57|86.62|87.2|310100
307144|161|ANSS|2013-12-30|86.39|87.27|86.1|86.62|327200
307145|161|ANSS|2013-12-27|86.88|87.3|86.16|86.3|230500
307146|161|ANSS|2013-12-26|87.6|87.71|86.72|86.97|270500
307147|161|ANSS|2013-12-24|87.5|88.09|86.77|87.29|166000
307148|161|ANSS|2013-12-23|87.84|89.14|86.89|87.48|289900
353266|203|ARUN|2014-01-09|18.88|19.04|18.53|18.75|2196200
353267|203|ARUN|2014-01-08|18.11|19.05|18.11|18.85|3758500
353268|203|ARUN|2014-01-07|18.16|18.31|18.06|18.18|2299000
353269|203|ARUN|2014-01-06|17.83|18.41|17.83|18.11|1983300
353270|203|ARUN|2014-01-03|17.33|17.77|17.23|17.73|1203200
353271|203|ARUN|2014-01-02|17.76|17.8|17.2|17.31|1443400
353272|203|ARUN|2013-12-31|17.77|17.94|17.67|17.9|897500
353273|203|ARUN|2013-12-30|17.55|17.97|17.47|17.77|1274300
353274|203|ARUN|2013-12-27|17.48|17.65|17.25|17.51|919400
353275|203|ARUN|2013-12-26|17.38|17.58|17.33|17.39|1197100
353276|203|ARUN|2013-12-24|17.45|17.54|17.33|17.43|581000
353277|203|ARUN|2013-12-23|17.83|17.89|17.46|17.46|2364700
353278|203|ARUN|2013-12-20|17.25|17.9|17.07|17.74|3073800
353279|203|ARUN|2013-12-19|17.17|17.6|17.09|17.27|1664500
353280|203|ARUN|2013-12-18|17.21|17.32|16.81|17.27|2010600
353281|203|ARUN|2013-12-17|16.83|17.32|16.63|17.26|2606300
353282|203|ARUN|2013-12-16|16.25|16.88|16.22|16.85|1983100
353283|203|ARUN|2013-12-13|16.21|16.39|16|16.13|1748900
353284|203|ARUN|2013-12-12|16.42|16.52|15.97|16.16|2446200
353285|203|ARUN|2013-12-11|16.79|16.91|16.32|16.4|2531900
353286|203|ARUN|2013-12-10|17.42|17.62|16.77|16.81|2289500
353287|203|ARUN|2013-12-09|17.47|17.64|17.33|17.5|1447400
353288|203|ARUN|2013-12-06|18.04|18.1|17.35|17.48|2139200
353289|203|ARUN|2013-12-05|17.87|18.04|17.75|17.89|1292300
353290|203|ARUN|2013-12-04|17.78|18.04|17.51|17.93|1755300
353291|203|ARUN|2013-12-03|17.51|17.84|17.51|17.81|1179800
353292|203|ARUN|2013-12-02|17.83|17.92|17.29|17.51|1809100
448310|286|BECN|2014-01-17|40.24|40.5|39.85|40.03|247700
448311|286|BECN|2014-01-16|40.05|40.44|40.03|40.28|208600
448312|286|BECN|2014-01-15|39.99|41.06|39.93|40.15|569300
448313|286|BECN|2014-01-14|40.08|40.27|39.61|39.99|542600
448314|286|BECN|2014-01-13|40.54|40.8|39.68|39.91|311400
448315|286|BECN|2014-01-10|40.56|41.38|40.45|40.78|369700
448316|286|BECN|2014-01-09|40.14|40.73|40.14|40.52|422000
448317|286|BECN|2014-01-08|39.44|40.1|39.11|40.1|504400
448318|286|BECN|2014-01-07|39.27|39.58|39|39.42|577800
448319|286|BECN|2014-01-06|40.13|40.15|39.18|39.22|531000
448320|286|BECN|2014-01-03|39.82|40.31|39.82|40.03|243500
448321|286|BECN|2014-01-02|40.08|40.08|39.39|39.81|387400
448322|286|BECN|2013-12-31|40.68|40.76|40.23|40.28|327400
448323|286|BECN|2013-12-30|40.52|40.96|40.47|40.7|266800
448324|286|BECN|2013-12-27|40.37|40.66|40.31|40.57|275300
448325|286|BECN|2013-12-26|40.42|40.61|40.3|40.38|203600
448326|286|BECN|2013-12-24|40.46|40.64|40|40.31|154800
448327|286|BECN|2013-12-23|39.5|40.62|39.42|40.53|417300
448328|286|BECN|2013-12-20|39.04|39.52|38.46|39.39|743800
448329|286|BECN|2013-12-19|38.81|39.13|38.46|38.85|676900
448330|286|BECN|2013-12-18|38.8|39.14|38.07|38.98|470200
448331|286|BECN|2013-12-17|38.26|38.88|37.98|38.83|558400
448332|286|BECN|2013-12-16|37.4|38.29|36.84|38.25|533800
448333|286|BECN|2013-12-13|37.18|37.93|36.9|37.33|385700
448334|286|BECN|2013-12-12|37.36|38|36.8|37.2|593400
448335|286|BECN|2013-12-11|36.4|36.4|35.92|36.11|464800
448336|286|BECN|2013-12-10|36.28|36.81|35.92|36.38|495400
448337|286|BECN|2013-12-09|36.09|36.47|35.78|36.42|421500
448338|286|BECN|2013-12-06|35.95|36.41|35.82|35.99|366000
448339|286|BECN|2013-12-05|35.7|35.74|35.27|35.57|318200
448340|286|BECN|2013-12-04|35.5|36.35|35.25|35.8|416200
448341|286|BECN|2013-12-03|36|36.3|35.5|35.75|409600
448342|286|BECN|2013-12-02|37.06|37.16|35.98|36.19|616900
402802|247|AVNR|2014-01-17|3.79|3.88|3.7|3.83|1616100
402803|247|AVNR|2014-01-16|3.77|3.81|3.64|3.8|1165900
402804|247|AVNR|2014-01-15|3.48|3.84|3.48|3.81|2623600
402805|247|AVNR|2014-01-14|3.56|3.65|3.46|3.6|1831000
402806|247|AVNR|2014-01-13|3.32|3.6|3.32|3.56|4230800
402807|247|AVNR|2014-01-10|3.15|3.25|3.08|3.24|1312700
402808|247|AVNR|2014-01-09|3.13|3.17|3.05|3.14|1765800
402809|247|AVNR|2014-01-08|3.28|3.31|3.12|3.17|2136200
402810|247|AVNR|2014-01-07|3.35|3.37|3.06|3.28|2486500
402811|247|AVNR|2014-01-06|3.33|3.4|3.23|3.33|1667700
402812|247|AVNR|2014-01-03|3.21|3.33|3.2|3.31|1312400
402813|247|AVNR|2014-01-02|3.33|3.33|3.17|3.21|2297900
402814|247|AVNR|2013-12-31|3.29|3.37|3.22|3.36|1867900
402815|247|AVNR|2013-12-30|3.2|3.42|3.18|3.29|1869500
402816|247|AVNR|2013-12-27|3.31|3.33|3.2|3.23|1052100
402817|247|AVNR|2013-12-26|3.33|3.33|3.27|3.29|1089200
402818|247|AVNR|2013-12-24|3.43|3.45|3.27|3.33|999700
402819|247|AVNR|2013-12-23|3.45|3.54|3.31|3.4|2876000
218960|79|ALKS|2013-12-23|40.52|41.27|40.37|40.97|506900
218961|79|ALKS|2013-12-20|39.18|40.28|39.15|40.15|1817900
218962|79|ALKS|2013-12-19|39.42|39.98|38.99|39.14|763300
218963|79|ALKS|2013-12-18|38.88|39.6|38.76|39.58|979400
218964|79|ALKS|2013-12-17|38.99|39.21|38.62|38.8|941900
218965|79|ALKS|2013-12-16|40.01|40.16|38.26|38.99|1671700
218966|79|ALKS|2013-12-13|39.86|40.05|38.89|39.5|846800
218967|79|ALKS|2013-12-12|39.41|40.1|38.87|39.83|920000
218968|79|ALKS|2013-12-11|40.03|40.15|38.52|39.05|1140600
218969|79|ALKS|2013-12-10|39.84|40.42|39.74|40.01|1043100
218970|79|ALKS|2013-12-09|40.25|40.25|39.67|39.94|1153200
218971|79|ALKS|2013-12-06|40.23|40.34|38.72|39.85|1621200
218972|79|ALKS|2013-12-05|39.69|40.28|39.45|39.86|1113700
218973|79|ALKS|2013-12-04|40.71|41.15|40.63|41|785600
218974|79|ALKS|2013-12-03|40.85|41.47|40.82|41.12|834600
218975|79|ALKS|2013-12-02|40.32|41.1|40.26|41.06|789500
38378|1834|PACR|2014-01-17|8.83|8.9|8.83|8.88|734100
38379|1834|PACR|2014-01-16|8.88|8.89|8.85|8.87|426000
38380|1834|PACR|2014-01-15|8.85|8.91|8.85|8.88|421200
38381|1834|PACR|2014-01-14|8.84|8.9|8.84|8.85|381100
38382|1834|PACR|2014-01-13|8.83|8.88|8.82|8.84|985900
38383|1834|PACR|2014-01-10|8.97|8.97|8.81|8.88|830400
38384|1834|PACR|2014-01-09|8.9|9.01|8.89|8.93|745400
38385|1834|PACR|2014-01-08|8.94|9.09|8.93|8.95|918400
38386|1834|PACR|2014-01-07|8.94|9|8.93|8.94|1779100
38387|1834|PACR|2014-01-06|9|9.14|8.92|8.99|3854800
38388|1834|PACR|2014-01-03|8.46|8.5|8.28|8.33|214800
38389|1834|PACR|2014-01-02|8.27|8.47|8.23|8.46|269900
38390|1834|PACR|2013-12-31|8.42|8.42|8.23|8.26|262700
38391|1834|PACR|2013-12-30|8.25|8.47|8.25|8.39|243200
38392|1834|PACR|2013-12-27|8.36|8.43|8.26|8.29|192100
38393|1834|PACR|2013-12-26|8.49|8.54|8.31|8.33|111000
38394|1834|PACR|2013-12-24|8.41|8.6|8.32|8.48|74600
38395|1834|PACR|2013-12-23|8.51|8.61|8.15|8.4|252100
38396|1834|PACR|2013-12-20|8.16|8.65|8.13|8.55|540200
38397|1834|PACR|2013-12-19|8.16|8.26|8.01|8.17|309700
38398|1834|PACR|2013-12-18|8.15|8.23|8|8.22|329300
38399|1834|PACR|2013-12-17|8.22|8.25|8|8.16|168300
38400|1834|PACR|2013-12-16|8.29|8.3|8.11|8.23|196800
38401|1834|PACR|2013-12-13|8.21|8.4|8.07|8.3|137300
38402|1834|PACR|2013-12-12|8.31|8.43|8.17|8.21|106500
38403|1834|PACR|2013-12-11|8.37|8.49|8.32|8.33|228500
38404|1834|PACR|2013-12-10|8.18|8.54|8.15|8.37|301800
38405|1834|PACR|2013-12-09|8.49|8.53|8.17|8.21|204900
38406|1834|PACR|2013-12-06|8.53|8.68|8.36|8.45|145400
38407|1834|PACR|2013-12-05|8.33|8.47|8.26|8.44|605900
38408|1834|PACR|2013-12-04|8.53|8.56|8.3|8.33|299000
38409|1834|PACR|2013-12-03|8.64|8.86|8.55|8.59|332200
38410|1834|PACR|2013-12-02|9|9.1|8.62|8.69|352500
372114|219|ASTC|2014-01-17|3.81|3.93|3.61|3.7|692100
372115|219|ASTC|2014-01-16|3.67|3.86|3.32|3.81|817500
372116|219|ASTC|2014-01-15|3.02|3.7|3.02|3.58|1589100
372117|219|ASTC|2014-01-14|2.84|3.01|2.81|2.99|240900
372118|219|ASTC|2014-01-13|2.89|3|2.7|2.78|351500
372119|219|ASTC|2014-01-10|3.09|3.11|2.9|2.92|219500
372120|219|ASTC|2014-01-09|3.15|3.2|2.95|3.03|316000
372121|219|ASTC|2014-01-08|2.91|3.25|2.88|3.12|572500
372122|219|ASTC|2014-01-07|2.86|2.94|2.75|2.92|287200
372123|219|ASTC|2014-01-06|2.69|3|2.65|2.95|528400
372124|219|ASTC|2014-01-03|2.63|2.72|2.46|2.63|260500
372125|219|ASTC|2014-01-02|2.83|2.87|2.6|2.65|302200
372126|219|ASTC|2013-12-31|2.78|2.89|2.76|2.83|133400
372127|219|ASTC|2013-12-30|2.96|2.96|2.75|2.79|220900
372128|219|ASTC|2013-12-27|3.01|3.07|2.65|2.92|700500
372129|219|ASTC|2013-12-26|3.17|3.18|2.9|3.01|405400
372130|219|ASTC|2013-12-24|3.08|3.2|3.07|3.14|231300
372131|219|ASTC|2013-12-23|3.1|3.29|3.04|3.08|494800
372132|219|ASTC|2013-12-20|3.08|3.32|2.8|3.05|1144900
372133|219|ASTC|2013-12-19|2.62|3.24|2.62|3.1|2313400
372134|219|ASTC|2013-12-18|2.28|2.62|2.19|2.57|781000
372135|219|ASTC|2013-12-17|2.33|2.37|2.14|2.28|811300
372136|219|ASTC|2013-12-16|1.82|2.73|1.81|2.4|2743200
372137|219|ASTC|2013-12-13|1.89|1.99|1.77|1.82|458200
372138|219|ASTC|2013-12-12|2.11|2.14|1.8|1.88|1751600
372139|219|ASTC|2013-12-11|1.6|2.19|1.58|2.15|4110600
372140|219|ASTC|2013-12-10|1.54|1.63|1.45|1.57|687700
372141|219|ASTC|2013-12-09|1.38|1.47|1.37|1.42|212500
372142|219|ASTC|2013-12-06|1.4|1.43|1.39|1.39|63000
307149|161|ANSS|2013-12-20|85.9|87.5|85.45|87.33|790200
307150|161|ANSS|2013-12-19|86.45|87.16|85.72|85.84|295300
307151|161|ANSS|2013-12-18|84.9|86.59|84.15|86.52|251900
307152|161|ANSS|2013-12-17|85.23|85.46|84.24|84.66|306500
307153|161|ANSS|2013-12-16|84.55|85.73|84.16|85.51|223200
307154|161|ANSS|2013-12-13|83.68|84.44|83.42|84.15|317400
307155|161|ANSS|2013-12-12|83.55|83.93|83.01|83.14|223300
307156|161|ANSS|2013-12-11|86.53|86.53|83.74|83.81|269900
307157|161|ANSS|2013-12-10|85.51|86.57|85.12|86.33|281000
307158|161|ANSS|2013-12-09|86.3|86.44|85.28|85.93|221600
307159|161|ANSS|2013-12-06|85.83|86.29|85.45|86.19|154500
307160|161|ANSS|2013-12-05|85.79|85.87|84.8|85.21|285800
307161|161|ANSS|2013-12-04|85.48|86.18|84.79|85.96|249900
307162|161|ANSS|2013-12-03|85.2|86.59|85.04|85.58|266900
307163|161|ANSS|2013-12-02|85.56|86.66|84.84|85.93|236000
35766|1776|ODFL|2014-01-17|55.03|55.47|54.55|55.38|432000
35767|1776|ODFL|2014-01-16|55.59|55.76|55.13|55.59|411200
35768|1776|ODFL|2014-01-15|55.4|55.81|55.34|55.81|281300
35769|1776|ODFL|2014-01-14|55.26|55.45|54.94|55.39|643100
35770|1776|ODFL|2014-01-13|55.3|55.7|54.75|55|861000
35771|1776|ODFL|2014-01-10|55.21|56.54|54.52|55.27|1287300
35772|1776|ODFL|2014-01-09|52.93|53.73|52.88|53.69|585500
35773|1776|ODFL|2014-01-08|52.76|53.02|52.31|52.86|438900
35774|1776|ODFL|2014-01-07|52.38|52.9|52.04|52.73|348600
35775|1776|ODFL|2014-01-06|52.93|52.96|52.04|52.07|407500
35776|1776|ODFL|2014-01-03|52.32|52.75|52.17|52.54|340900
35777|1776|ODFL|2014-01-02|52.96|53.01|52.04|52.23|459600
35778|1776|ODFL|2013-12-31|52.96|53.2|52.81|53.02|257800
35779|1776|ODFL|2013-12-30|52.89|53.08|52.66|52.92|318900
35780|1776|ODFL|2013-12-27|52.92|52.98|52.55|52.9|266700
35781|1776|ODFL|2013-12-26|52.53|52.99|52.53|52.73|309800
35782|1776|ODFL|2013-12-24|52.77|53.07|52.42|52.47|283100
35783|1776|ODFL|2013-12-23|53.09|53.34|52.53|53.01|687100
35784|1776|ODFL|2013-12-20|51.94|53.12|51.59|52.67|9007900
35785|1776|ODFL|2013-12-19|51.94|52.11|51.39|51.74|610300
35786|1776|ODFL|2013-12-18|52.14|52.41|51.47|52.09|757800
35787|1776|ODFL|2013-12-17|51.9|52.3|51.4|52.16|697300
35788|1776|ODFL|2013-12-16|51.88|51.89|51.31|51.77|613100
35789|1776|ODFL|2013-12-13|50.2|50.9|49.78|50.87|795700
35790|1776|ODFL|2013-12-12|49.45|50.09|49.37|49.99|683100
35791|1776|ODFL|2013-12-11|50.02|50.04|49.17|49.26|404600
35792|1776|ODFL|2013-12-10|50.27|51.07|49.74|49.81|820400
35793|1776|ODFL|2013-12-09|51.5|51.7|50.77|50.95|677800
35794|1776|ODFL|2013-12-06|51.81|51.88|51.2|51.33|850300
35795|1776|ODFL|2013-12-05|51.38|51.89|51.28|51.36|535700
35796|1776|ODFL|2013-12-04|50.66|51.6|50.41|51.38|505600
35797|1776|ODFL|2013-12-03|51.26|51.44|50.28|50.76|637600
35798|1776|ODFL|2013-12-02|51.54|51.82|51.25|51.43|367600
139207|6|VNET|2014-01-17|23.76|24.1|23.53|23.56|1111500
139208|6|VNET|2014-01-16|23.01|24.05|22.99|24.01|1562200
139209|6|VNET|2014-01-15|21.96|23.2|21.9|23.12|1332200
139210|6|VNET|2014-01-14|22.4|22.46|21.9|22.03|1054300
139211|6|VNET|2014-01-13|22.75|22.89|22.05|22.21|350000
139212|6|VNET|2014-01-10|23.12|23.22|22.82|22.89|265700
139213|6|VNET|2014-01-09|23.38|23.7|22.97|23.03|627200
139214|6|VNET|2014-01-08|23|23.32|22.71|23.28|1066700
139215|6|VNET|2014-01-07|22|23.18|21.88|23.01|856300
139216|6|VNET|2014-01-06|21.85|22.15|21.59|21.8|1156500
139217|6|VNET|2014-01-03|23|23.12|21.78|21.83|796100
139218|6|VNET|2014-01-02|23.52|23.52|22.99|23.32|742600
139219|6|VNET|2013-12-31|23.11|23.64|22.93|23.52|524200
139220|6|VNET|2013-12-30|22.89|23.19|22.83|23.09|393000
139221|6|VNET|2013-12-27|22.75|23.1|22.23|22.65|404000
139222|6|VNET|2013-12-26|23.42|23.49|22.59|22.82|311600
139223|6|VNET|2013-12-24|22.16|23.28|22|23.22|284700
139224|6|VNET|2013-12-23|22.46|22.46|21.76|22.11|277100
139225|6|VNET|2013-12-20|21.47|22.58|20.93|22.4|871700
139226|6|VNET|2013-12-19|22|22.59|21.39|21.44|839300
139227|6|VNET|2013-12-18|20.5|22.28|20.14|21.85|2123200
139228|6|VNET|2013-12-17|20.06|20.52|19.61|20.48|794900
139229|6|VNET|2013-12-16|19.64|20.1|19.5|19.7|299200
139230|6|VNET|2013-12-13|19.5|19.9|19.4|19.84|177400
139231|6|VNET|2013-12-12|19|19.7|19|19.54|200100
139232|6|VNET|2013-12-11|19.97|19.97|18.99|19.03|515000
139233|6|VNET|2013-12-10|19.31|20.2|19.3|19.99|395000
139234|6|VNET|2013-12-09|19.4|19.48|18.84|19.44|325500
139235|6|VNET|2013-12-06|19.89|19.89|19.21|19.5|451700
139236|6|VNET|2013-12-05|19.69|20.27|19.49|19.72|464500
402820|247|AVNR|2013-12-20|2.95|3.44|2.94|3.44|12008100
402821|247|AVNR|2013-12-19|2.65|2.89|2.65|2.87|4402800
402822|247|AVNR|2013-12-18|2.67|2.74|2.62|2.65|3783500
402823|247|AVNR|2013-12-17|2.82|2.87|2.67|2.68|3418500
402824|247|AVNR|2013-12-16|2.88|3|2.81|2.82|3821000
402825|247|AVNR|2013-12-13|3.17|3.18|2.83|2.84|7428600
402826|247|AVNR|2013-12-12|3.1|3.44|3.1|3.15|7867300
402827|247|AVNR|2013-12-11|3.46|3.65|3|3.01|14223700
402828|247|AVNR|2013-12-10|4.38|4.39|4.18|4.29|2157100
402829|247|AVNR|2013-12-09|4.37|4.4|4.27|4.4|1363900
402830|247|AVNR|2013-12-06|4.22|4.36|4.12|4.34|1514500
402831|247|AVNR|2013-12-05|4.3|4.37|4.18|4.18|1162800
402832|247|AVNR|2013-12-04|4.53|4.6|4.27|4.31|1598700
402833|247|AVNR|2013-12-03|4.44|4.59|4.38|4.52|1412900
402834|247|AVNR|2013-12-02|4.45|4.52|4.42|4.46|1472100
185434|45|ADES|2014-01-17|52.25|52.39|51.8|51.94|45300
185435|45|ADES|2014-01-16|51.94|52.49|51.87|52.24|54800
185436|45|ADES|2014-01-15|52.82|52.88|51.86|52.18|112000
185437|45|ADES|2014-01-14|52.14|52.94|51.53|52.5|47200
185438|45|ADES|2014-01-13|52.82|54.29|51.3|52.01|138300
185439|45|ADES|2014-01-10|52.34|53.07|51.86|52.47|57200
185440|45|ADES|2014-01-09|49.86|52.79|49.27|52.39|150000
185441|45|ADES|2014-01-08|52.12|52.12|50.27|51.28|195500
185442|45|ADES|2014-01-07|53.05|53.35|51.71|52.04|65800
185443|45|ADES|2014-01-06|55.01|56|52.51|53.05|93300
185444|45|ADES|2014-01-03|53.39|55.12|52.48|54.75|73700
185445|45|ADES|2014-01-02|54.24|54.24|51.55|53|90300
185446|45|ADES|2013-12-31|53.31|55.4|53.03|54.23|216200
185447|45|ADES|2013-12-30|54.76|55.6|52.65|53.02|97100
185448|45|ADES|2013-12-27|55.59|55.59|52.13|54.44|79400
185449|45|ADES|2013-12-26|56.09|56.09|53.81|55.45|67800
185450|45|ADES|2013-12-24|56|56.87|55.61|55.95|64600
185451|45|ADES|2013-12-23|54.59|55.92|54.15|55.8|62800
185452|45|ADES|2013-12-20|55.01|55.31|52.61|54.4|160400
185453|45|ADES|2013-12-19|54.66|55.37|53.71|54.74|49700
185454|45|ADES|2013-12-18|53.9|55.22|53.12|55.01|64700
185455|45|ADES|2013-12-17|53.84|54.08|51.4|53.95|161800
185456|45|ADES|2013-12-16|53.18|54.18|53.18|54.12|71900
185457|45|ADES|2013-12-13|54.04|54.04|52.4|52.8|96000
185458|45|ADES|2013-12-12|53.86|54.7|53.16|53.79|72200
185459|45|ADES|2013-12-11|55.71|55.83|52.65|54|102000
185460|45|ADES|2013-12-10|56.83|57.21|55.43|55.44|65100
185461|45|ADES|2013-12-09|55.58|57.5|55.21|57.18|71500
185462|45|ADES|2013-12-06|56.59|57.5|55.56|55.7|36900
185463|45|ADES|2013-12-05|56.69|57.25|55.5|56.2|123200
185464|45|ADES|2013-12-04|57.14|57.72|56.11|57.01|73800
185465|45|ADES|2013-12-03|56.44|57.62|55.06|57.22|92300
185466|45|ADES|2013-12-02|58|58.33|55.83|56.35|104400
309743|163|ANTH|2014-01-17|3.3|3.35|3.25|3.26|126700
309744|163|ANTH|2014-01-16|3.31|3.33|3.25|3.28|168800
309745|163|ANTH|2014-01-15|3.24|3.3|3.2|3.29|130600
309746|163|ANTH|2014-01-14|3.2|3.32|3.14|3.2|173200
309747|163|ANTH|2014-01-13|3.3|3.38|3.12|3.18|70800
309748|163|ANTH|2014-01-10|3.3|3.3|3.1|3.27|160700
309749|163|ANTH|2014-01-09|3.45|3.48|3.2|3.27|86400
309750|163|ANTH|2014-01-08|3.47|3.47|3.31|3.37|58400
309751|163|ANTH|2014-01-07|3.39|3.49|3.32|3.47|231900
309752|163|ANTH|2014-01-06|3.31|3.39|3.23|3.35|72400
309753|163|ANTH|2014-01-03|3.36|3.42|3.27|3.31|123500
309754|163|ANTH|2014-01-02|3.07|3.47|3.06|3.36|435700
309755|163|ANTH|2013-12-31|2.89|3.1|2.89|3.07|212000
309756|163|ANTH|2013-12-30|2.76|3|2.71|2.9|274800
309757|163|ANTH|2013-12-27|2.76|2.97|2.76|2.79|75300
309758|163|ANTH|2013-12-26|2.75|2.8|2.7|2.75|120300
309759|163|ANTH|2013-12-24|2.8|2.82|2.75|2.75|26500
309760|163|ANTH|2013-12-23|2.86|2.86|2.73|2.79|99800
309761|163|ANTH|2013-12-20|2.78|2.85|2.77|2.8|200900
309762|163|ANTH|2013-12-19|2.95|2.96|2.78|2.78|123700
309763|163|ANTH|2013-12-18|2.95|3|2.89|2.92|56300
309764|163|ANTH|2013-12-17|2.99|2.99|2.86|2.95|75400
309765|163|ANTH|2013-12-16|2.96|3.07|2.96|3.02|216700
309766|163|ANTH|2013-12-13|3|3.09|2.95|2.96|141400
309767|163|ANTH|2013-12-12|2.95|3|2.95|3|35300
309768|163|ANTH|2013-12-11|2.98|3.14|2.92|2.93|114000
309769|163|ANTH|2013-12-10|2.9|2.98|2.88|2.94|32200
309770|163|ANTH|2013-12-09|2.89|2.91|2.85|2.89|40100
309771|163|ANTH|2013-12-06|2.99|3.01|2.85|2.89|57800
309772|163|ANTH|2013-12-05|3|3.02|2.86|2.94|27700
372143|219|ASTC|2013-12-05|1.37|1.41|1.35|1.37|89000
372144|219|ASTC|2013-12-04|1.4|1.42|1.35|1.35|75900
372145|219|ASTC|2013-12-03|1.39|1.43|1.35|1.38|84900
372146|219|ASTC|2013-12-02|1.46|1.55|1.38|1.38|275400
388031|234|ATRC|2014-01-17|21.74|21.97|21.49|21.73|127900
388032|234|ATRC|2014-01-16|21.22|21.93|21.22|21.79|131600
388033|234|ATRC|2014-01-15|21.97|22.35|21.08|21.33|220300
388034|234|ATRC|2014-01-14|20.97|22.43|20.97|21.99|190100
388035|234|ATRC|2014-01-13|22.21|22.64|20.54|20.96|264300
388036|234|ATRC|2014-01-10|22.99|23|20.8|22.13|778600
388037|234|ATRC|2014-01-09|18.85|19.2|18.65|19.01|115000
388038|234|ATRC|2014-01-08|18.03|18.87|18.03|18.83|218400
388039|234|ATRC|2014-01-07|18.32|18.4|17.9|18.05|142000
388040|234|ATRC|2014-01-06|18.23|18.45|17.7|18.3|130700
388041|234|ATRC|2014-01-03|18.05|18.33|17.73|18.11|105800
388042|234|ATRC|2014-01-02|18.6|18.6|17.74|18.03|77600
388043|234|ATRC|2013-12-31|18.64|18.95|18.23|18.68|166000
388044|234|ATRC|2013-12-30|18.98|19.02|18.33|18.62|75100
388045|234|ATRC|2013-12-27|18.81|19.11|18.7|18.93|85900
388046|234|ATRC|2013-12-26|18.66|18.98|18.64|18.73|83000
388047|234|ATRC|2013-12-24|18.18|18.65|18|18.52|40300
388048|234|ATRC|2013-12-23|18.16|18.36|16.98|18.1|139700
388049|234|ATRC|2013-12-20|16.1|18.17|16.04|18.03|321200
388050|234|ATRC|2013-12-19|16.35|16.39|15.81|15.93|57600
388051|234|ATRC|2013-12-18|16.4|16.4|16.03|16.32|66400
388052|234|ATRC|2013-12-17|16.23|16.4|15.72|16.39|82800
388053|234|ATRC|2013-12-16|15.96|16.37|15.88|16.36|57600
388054|234|ATRC|2013-12-13|15.82|15.99|15.52|15.85|120500
388055|234|ATRC|2013-12-12|15.71|15.99|15.38|15.74|39800
388056|234|ATRC|2013-12-11|15.94|16.13|15.39|15.66|126100
388057|234|ATRC|2013-12-10|16.14|16.35|15.64|15.96|70300
388058|234|ATRC|2013-12-09|16.15|16.67|16|16.22|121700
388059|234|ATRC|2013-12-06|16.03|16.15|15.88|16.09|169200
388060|234|ATRC|2013-12-05|15.97|16|15.5|15.95|58700
388061|234|ATRC|2013-12-04|15.3|15.99|15.24|15.92|84900
388062|234|ATRC|2013-12-03|15.44|15.63|14.78|15.38|74500
388063|234|ATRC|2013-12-02|15.67|15.79|15.34|15.5|79100
308437|162|ATRS|2014-01-17|4.91|4.95|4.64|4.83|1903000
308438|162|ATRS|2014-01-16|4.96|4.97|4.82|4.9|1172500
308439|162|ATRS|2014-01-15|5|5.01|4.92|4.95|1430400
308440|162|ATRS|2014-01-14|4.92|4.96|4.89|4.93|1295300
308441|162|ATRS|2014-01-13|4.95|4.99|4.81|4.87|1815200
308442|162|ATRS|2014-01-10|4.93|5|4.83|4.95|2670400
308443|162|ATRS|2014-01-09|4.74|4.98|4.69|4.88|2935700
308444|162|ATRS|2014-01-08|4.66|4.82|4.65|4.8|2661500
308445|162|ATRS|2014-01-07|4.6|4.72|4.59|4.65|2155800
308446|162|ATRS|2014-01-06|4.58|4.61|4.52|4.58|1759700
308447|162|ATRS|2014-01-03|4.57|4.63|4.51|4.56|1670300
308448|162|ATRS|2014-01-02|4.38|4.56|4.35|4.54|2079300
308449|162|ATRS|2013-12-31|4.28|4.51|4.24|4.47|2277400
308450|162|ATRS|2013-12-30|4.09|4.3|4.04|4.3|1336300
308451|162|ATRS|2013-12-27|4.15|4.15|4.02|4.12|795500
308452|162|ATRS|2013-12-26|4.24|4.24|4.12|4.15|777100
308453|162|ATRS|2013-12-24|4.25|4.27|4.21|4.24|437800
308454|162|ATRS|2013-12-23|4.25|4.3|4.14|4.25|1399900
308455|162|ATRS|2013-12-20|4.23|4.36|4.21|4.24|1903200
308456|162|ATRS|2013-12-19|4.21|4.25|4.17|4.19|737400
308457|162|ATRS|2013-12-18|4.07|4.31|4.05|4.23|1817900
308458|162|ATRS|2013-12-17|4.01|4.15|3.97|4.08|1201500
308459|162|ATRS|2013-12-16|3.95|4.02|3.94|4.01|969000
308460|162|ATRS|2013-12-13|3.95|4|3.91|3.95|1337000
308461|162|ATRS|2013-12-12|3.92|3.98|3.9|3.97|767500
308462|162|ATRS|2013-12-11|3.98|4|3.9|3.92|937700
308463|162|ATRS|2013-12-10|3.95|3.99|3.88|3.98|892400
308464|162|ATRS|2013-12-09|3.98|4.02|3.88|4|837500
308465|162|ATRS|2013-12-06|3.88|4.03|3.85|3.97|1259700
308466|162|ATRS|2013-12-05|3.86|3.92|3.83|3.84|894200
308467|162|ATRS|2013-12-04|3.79|3.92|3.78|3.88|1408800
308468|162|ATRS|2013-12-03|3.81|3.86|3.8|3.8|562700
308469|162|ATRS|2013-12-02|3.93|3.95|3.79|3.83|939800
331061|184|ARDNA|2014-01-17|126.5|126.5|125.83|125.83|1100
331062|184|ARDNA|2014-01-16|126.37|126.85|126.14|126.85|3900
331063|184|ARDNA|2014-01-15|126.29|126.32|125.33|126.32|3800
331064|184|ARDNA|2014-01-14|126.3|126.49|126.3|126.34|2200
331065|184|ARDNA|2014-01-13|126.35|126.5|125.22|125.96|12700
331066|184|ARDNA|2014-01-10|126.35|126.64|126.35|126.64|3300
331067|184|ARDNA|2014-01-09|126.36|126.36|126.35|126.35|900
331068|184|ARDNA|2014-01-08|126.35|126.5|126.35|126.35|3500
139237|6|VNET|2013-12-04|18.9|19.79|18.85|19.77|593200
139238|6|VNET|2013-12-03|18.49|19.15|18.41|19.14|417300
139239|6|VNET|2013-12-02|18.01|18.49|17.9|18.4|662400
181516|42|ADEP|2014-01-17|16.62|17|16.29|16.52|198100
181517|42|ADEP|2014-01-16|16.5|16.56|16.01|16.54|235300
181518|42|ADEP|2014-01-15|17.45|17.5|16.55|16.58|464800
181519|42|ADEP|2014-01-14|15.08|17.51|15.07|17.36|883400
181520|42|ADEP|2014-01-13|15.02|15.46|14.7|15.06|298900
181521|42|ADEP|2014-01-10|16.25|16.45|14.37|15.02|667900
181522|42|ADEP|2014-01-09|17.2|17.39|16.51|16.53|177600
181523|42|ADEP|2014-01-08|17.06|17.22|16.54|17.1|126000
181524|42|ADEP|2014-01-07|17.21|17.44|16.65|16.96|210500
181525|42|ADEP|2014-01-06|17.5|17.56|16.63|17.17|241500
181526|42|ADEP|2014-01-03|16.5|17.4|16.26|17.21|453500
181527|42|ADEP|2014-01-02|16.96|17.98|16.04|16.44|537300
181528|42|ADEP|2013-12-31|15.29|17|15.18|16.89|464800
181529|42|ADEP|2013-12-30|15.18|15.28|14.92|15.15|197100
181530|42|ADEP|2013-12-27|14.8|15.45|14.45|14.96|327900
181531|42|ADEP|2013-12-26|14.22|14.68|14.21|14.53|244700
181532|42|ADEP|2013-12-24|14|14.29|13.92|14.2|124500
181533|42|ADEP|2013-12-23|13.42|14.32|13.25|13.9|342600
181534|42|ADEP|2013-12-20|13.06|13.25|12.82|13.18|151600
181535|42|ADEP|2013-12-19|13.17|13.59|12.45|12.98|232900
181536|42|ADEP|2013-12-18|13.2|13.94|13.09|13.14|736700
181537|42|ADEP|2013-12-17|11.75|13.21|11.69|13.05|827900
181538|42|ADEP|2013-12-16|10.7|11.83|10.7|11.69|264300
181539|42|ADEP|2013-12-13|10.51|10.87|10.44|10.66|91800
181540|42|ADEP|2013-12-12|10.34|10.72|10|10.56|109300
181541|42|ADEP|2013-12-11|10.38|10.52|9.95|10.31|93700
181542|42|ADEP|2013-12-10|10.35|10.69|10.12|10.42|105300
181543|42|ADEP|2013-12-09|10.95|10.95|10.1|10.43|212300
181544|42|ADEP|2013-12-06|11.99|11.99|10.81|10.96|225500
181545|42|ADEP|2013-12-05|11.63|12.1|11.54|11.58|157900
181546|42|ADEP|2013-12-04|10.91|12.13|10.91|11.53|265400
181547|42|ADEP|2013-12-03|10.94|11.24|10.7|10.82|128600
181548|42|ADEP|2013-12-02|12.33|12.5|10.56|11.02|394100
218000|78|ALIM|2014-01-17|7.2|8.44|7.2|7.88|1002100
218001|78|ALIM|2014-01-16|6|7.37|6|7.19|1099800
218002|78|ALIM|2014-01-15|5.63|6.04|5.63|6.04|654900
218003|78|ALIM|2014-01-14|5.2|5.63|5.12|5.62|348700
218004|78|ALIM|2014-01-13|5.39|5.79|5.07|5.16|534900
218005|78|ALIM|2014-01-10|4.58|5|4.55|4.96|328900
218006|78|ALIM|2014-01-09|4.53|4.65|4.4|4.54|153100
218007|78|ALIM|2014-01-08|4.44|4.54|4.31|4.5|114200
218008|78|ALIM|2014-01-07|4.47|4.5|4.3|4.45|118800
218009|78|ALIM|2014-01-06|4.71|4.71|4.29|4.4|194800
218010|78|ALIM|2014-01-03|4.6|4.83|4.6|4.71|186900
218011|78|ALIM|2014-01-02|4.61|4.75|4.56|4.61|125900
218012|78|ALIM|2013-12-31|4.59|4.81|4.59|4.7|139800
218013|78|ALIM|2013-12-30|4.5|4.94|4.47|4.63|513900
218014|78|ALIM|2013-12-27|4.63|4.72|4.47|4.5|176100
218015|78|ALIM|2013-12-26|4.65|4.75|4.5|4.65|180500
218016|78|ALIM|2013-12-24|4.66|4.85|4.51|4.56|239800
218017|78|ALIM|2013-12-23|4.17|5.14|4.02|4.56|1055600
218018|78|ALIM|2013-12-20|4.1|4.43|3.75|4.17|1047300
218019|78|ALIM|2013-12-19|4.67|4.88|3.98|4.15|4312200
218020|78|ALIM|2013-12-18|2.56|2.58|2.48|2.55|101300
218021|78|ALIM|2013-12-17|2.48|2.58|2.42|2.54|86800
218022|78|ALIM|2013-12-16|2.33|2.52|2.33|2.47|99600
218023|78|ALIM|2013-12-13|2.29|2.34|2.2|2.33|77800
218024|78|ALIM|2013-12-12|2.25|2.3|2.14|2.26|56000
218025|78|ALIM|2013-12-11|2.24|2.27|2.2|2.24|24900
218026|78|ALIM|2013-12-10|2.32|2.32|2.14|2.25|39400
218027|78|ALIM|2013-12-09|2.4|2.42|2.28|2.29|47700
218028|78|ALIM|2013-12-06|2.25|2.48|2.22|2.39|105900
218029|78|ALIM|2013-12-05|2.28|2.29|2.19|2.22|35000
218030|78|ALIM|2013-12-04|2.29|2.34|2.26|2.31|35600
218031|78|ALIM|2013-12-03|2.39|2.39|2.23|2.31|54400
218032|78|ALIM|2013-12-02|2.55|2.59|2.15|2.36|239700
328449|182|ACGL|2014-01-17|54.7|54.95|54.52|54.64|207900
328450|182|ACGL|2014-01-16|54.85|54.98|54.57|54.96|508200
328451|182|ACGL|2014-01-15|55.47|55.48|54.83|54.9|496100
328452|182|ACGL|2014-01-14|55.2|55.6|55.19|55.47|258600
328453|182|ACGL|2014-01-13|55.41|55.57|54.54|55.14|390600
328454|182|ACGL|2014-01-10|56|56.03|55.49|55.61|456700
328455|182|ACGL|2014-01-09|55.64|56.22|55.48|55.93|759800
328456|182|ACGL|2014-01-08|56|56|54.92|55.43|639200
328457|182|ACGL|2014-01-07|55.92|56.18|55.44|55.76|818600
93990|3854|ERA|2013-12-05|32.83|33.26|32.55|33.13|93800
93991|3854|ERA|2013-12-04|32.93|33.35|32.21|32.77|118400
93992|3854|ERA|2013-12-03|32.35|33.25|32.21|33.16|315700
93993|3854|ERA|2013-12-02|33.05|33.74|32.17|32.39|146800
282313|139|AMSF|2014-01-17|42.03|42.75|41.96|42.58|107300
282314|139|AMSF|2014-01-16|42.12|42.69|41.56|41.96|70100
282315|139|AMSF|2014-01-15|41.59|42.72|41.5|42.32|120800
282316|139|AMSF|2014-01-14|41.62|42.01|41.29|41.4|53000
282317|139|AMSF|2014-01-13|41.03|41.24|40.36|40.95|81800
282318|139|AMSF|2014-01-10|40.8|41.16|40.6|41.06|86900
282319|139|AMSF|2014-01-09|40.52|41.18|40.3|40.8|48400
282320|139|AMSF|2014-01-08|41.15|41.18|40.26|40.45|112800
282321|139|AMSF|2014-01-07|40.91|41.67|40.84|41.09|75400
282322|139|AMSF|2014-01-06|41.72|41.72|40.78|40.87|92300
282323|139|AMSF|2014-01-03|41.46|41.95|41.08|41.64|62900
282324|139|AMSF|2014-01-02|42.16|42.16|41.13|41.18|33200
282325|139|AMSF|2013-12-31|42.22|42.79|42.17|42.24|56000
282326|139|AMSF|2013-12-30|42.17|42.64|41.97|42.27|68600
282327|139|AMSF|2013-12-27|42.74|43|42.17|42.31|56700
282328|139|AMSF|2013-12-26|42.21|42.95|42|42.6|127300
282329|139|AMSF|2013-12-24|42.04|43.06|42.04|42.37|16000
282330|139|AMSF|2013-12-23|42.12|42.58|41.85|42.17|54000
282331|139|AMSF|2013-12-20|41|42.3|40.96|41.8|191700
282332|139|AMSF|2013-12-19|41.31|41.77|41.07|41.09|66700
282333|139|AMSF|2013-12-18|41.2|41.62|40.89|41.49|123200
282334|139|AMSF|2013-12-17|41.29|42.1|40.24|41.13|128200
282335|139|AMSF|2013-12-16|40.25|40.72|40.09|40.29|47900
282336|139|AMSF|2013-12-13|40.94|41.32|40.21|40.21|44300
282337|139|AMSF|2013-12-12|40.55|41.42|40.49|40.96|73600
282338|139|AMSF|2013-12-11|41.4|41.87|40.47|40.65|53600
282339|139|AMSF|2013-12-10|42.69|43.37|41.41|41.54|88800
282340|139|AMSF|2013-12-09|43.88|43.88|42.4|42.81|60700
282341|139|AMSF|2013-12-06|43.91|44.5|43.72|43.98|22100
282342|139|AMSF|2013-12-05|43.21|43.69|42.56|43.38|23900
282343|139|AMSF|2013-12-04|43.14|43.9|42.32|42.55|55000
282344|139|AMSF|2013-12-03|42.92|43.49|42.69|43.2|65200
282345|139|AMSF|2013-12-02|43.96|44.4|43.02|43.14|80500
39684|1849|PRGN|2014-01-17|7.49|7.5|7.32|7.37|116900
39685|1849|PRGN|2014-01-16|7.28|7.5|7.22|7.46|109900
39686|1849|PRGN|2014-01-15|7.24|7.52|7.12|7.33|170300
39687|1849|PRGN|2014-01-14|6.82|7.23|6.81|7.11|184500
39688|1849|PRGN|2014-01-13|6.95|7.24|6.8|6.82|306300
39689|1849|PRGN|2014-01-10|7.19|7.24|6.81|6.99|396600
39690|1849|PRGN|2014-01-09|7.53|7.54|7.1|7.24|323100
39691|1849|PRGN|2014-01-08|7.49|7.75|7.42|7.52|188000
39692|1849|PRGN|2014-01-07|7.34|7.77|7.12|7.47|464600
39693|1849|PRGN|2014-01-06|7.37|7.4|7.09|7.29|246400
39694|1849|PRGN|2014-01-03|7.15|7.45|6.97|7.35|302400
39695|1849|PRGN|2014-01-02|7.36|7.51|6.91|7.18|282700
39696|1849|PRGN|2013-12-31|7.26|7.63|7.07|7.36|189800
39697|1849|PRGN|2013-12-30|7.5|7.5|7.12|7.22|259600
39698|1849|PRGN|2013-12-27|7.29|7.68|7.18|7.51|305700
39699|1849|PRGN|2013-12-26|7.16|7.68|7.08|7.4|446500
39700|1849|PRGN|2013-12-24|7.19|7.24|6.85|7.11|208200
39701|1849|PRGN|2013-12-23|7.12|7.22|6.92|7.17|340900
39702|1849|PRGN|2013-12-20|6.49|7.15|6.27|7.1|833900
39703|1849|PRGN|2013-12-19|6.29|6.5|6.26|6.45|362700
39704|1849|PRGN|2013-12-18|6.54|6.56|6.23|6.34|195600
39705|1849|PRGN|2013-12-17|6.54|6.65|6.3|6.46|266800
39706|1849|PRGN|2013-12-16|6.45|6.71|6.2|6.51|338500
39707|1849|PRGN|2013-12-13|5.8|6.45|5.72|6.37|634000
39708|1849|PRGN|2013-12-12|5.92|5.95|5.75|5.81|184900
39709|1849|PRGN|2013-12-11|5.89|6.05|5.77|5.92|469400
39710|1849|PRGN|2013-12-10|6.08|6.13|5.7|5.82|418300
39711|1849|PRGN|2013-12-09|5.92|5.92|5.53|5.64|89700
39712|1849|PRGN|2013-12-06|5.95|5.99|5.7|5.87|152600
39713|1849|PRGN|2013-12-05|5.89|6.08|5.82|5.87|262300
39714|1849|PRGN|2013-12-04|5.57|5.88|5.55|5.77|291000
39715|1849|PRGN|2013-12-03|5.6|5.66|5.47|5.53|90700
39716|1849|PRGN|2013-12-02|5.57|5.72|5.4|5.54|99100
184128|44|ADTN|2014-01-17|25.53|25.72|24.83|24.84|1021300
184129|44|ADTN|2014-01-16|26.1|26.18|25.46|25.56|660600
184130|44|ADTN|2014-01-15|25.72|26.6|25.47|26.17|771700
184131|44|ADTN|2014-01-14|25.31|25.82|25.13|25.65|926600
184132|44|ADTN|2014-01-13|25.13|25.52|24.48|25.01|1062900
184133|44|ADTN|2014-01-10|25.25|25.69|24.82|25.11|765100
184134|44|ADTN|2014-01-09|26|26.01|24.47|25.2|2151900
184135|44|ADTN|2014-01-08|26.77|26.94|26.26|26.66|561500
331069|184|ARDNA|2014-01-07|126.5|126.8|126.35|126.8|3400
331070|184|ARDNA|2014-01-06|126.35|126.5|126.35|126.35|3000
331071|184|ARDNA|2014-01-03|126.35|126.89|126.35|126.35|3200
331072|184|ARDNA|2014-01-02|126.35|126.87|126.35|126.35|6100
331073|184|ARDNA|2013-12-31|127|127|126.35|126.51|4600
331074|184|ARDNA|2013-12-30|126.5|126.97|126.35|126.35|7600
331075|184|ARDNA|2013-12-27|126.42|126.89|126|126.55|6500
331076|184|ARDNA|2013-12-26|126.58|126.75|126.42|126.55|1700
331077|184|ARDNA|2013-12-24|126.33|126.91|126.33|126.91|6100
331078|184|ARDNA|2013-12-23|127.79|127.79|126.38|126.85|12400
331079|184|ARDNA|2013-12-20|125.01|128.88|125.01|128.7|10600
331080|184|ARDNA|2013-12-19|126.68|126.68|125.61|125.61|2000
331081|184|ARDNA|2013-12-18|126.31|127|125.51|127|3900
331082|184|ARDNA|2013-12-17|125.17|125.72|124.42|124.58|1900
331083|184|ARDNA|2013-12-16|126.82|127|125.81|125.81|2300
331084|184|ARDNA|2013-12-13|126.24|128|126.24|128|900
331085|184|ARDNA|2013-12-12|124|126.75|123.8|126.45|4700
331086|184|ARDNA|2013-12-11|125.86|125.86|123.65|124.32|2600
331087|184|ARDNA|2013-12-10|126.7|127.95|125.23|126.65|4000
331088|184|ARDNA|2013-12-09|127.63|128.7|127.4|127.54|2000
331089|184|ARDNA|2013-12-06|125.17|128|125.17|126.2|1700
331090|184|ARDNA|2013-12-05|123.97|126|123.97|125.2|900
331091|184|ARDNA|2013-12-04|125.9|125.98|124.8|125.98|600
331092|184|ARDNA|2013-12-03|127.15|127.2|125.71|126.37|5500
331093|184|ARDNA|2013-12-02|129.99|129.99|126.74|127.04|2500
462281|299|BCRX|2014-01-17|10.82|11.25|10.79|10.8|962100
462282|299|BCRX|2014-01-16|10.86|11|10.31|10.79|1173900
462283|299|BCRX|2014-01-15|11.85|11.88|10.55|10.96|2720700
462284|299|BCRX|2014-01-14|10.45|11.62|10.42|11.41|2407100
462285|299|BCRX|2014-01-13|10.1|10.87|9.94|10.51|2073200
462286|299|BCRX|2014-01-10|9.95|10.09|9.53|10.08|1343800
462287|299|BCRX|2014-01-09|9.51|10.14|9.51|9.9|1834800
462288|299|BCRX|2014-01-08|8.68|9.51|8.64|9.4|1684700
462289|299|BCRX|2014-01-07|8.67|8.87|8.57|8.71|1228400
462290|299|BCRX|2014-01-06|8.45|8.93|8.37|8.64|1281600
462291|299|BCRX|2014-01-03|7.95|8.6|7.91|8.46|1583900
462292|299|BCRX|2014-01-02|7.55|8.03|7.46|7.9|1245800
462293|299|BCRX|2013-12-31|7.64|7.69|7.53|7.6|447100
462294|299|BCRX|2013-12-30|7.6|7.7|7.44|7.64|694100
462295|299|BCRX|2013-12-27|7.56|7.76|7.3|7.5|505000
462296|299|BCRX|2013-12-26|7.51|7.84|7.5|7.56|845100
462297|299|BCRX|2013-12-24|7.13|7.51|7|7.46|513200
462298|299|BCRX|2013-12-23|6.88|7.2|6.88|7.16|936600
462299|299|BCRX|2013-12-20|7.1|7.3|6.86|6.92|2576100
462300|299|BCRX|2013-12-19|7|7.04|6.75|6.96|696600
462301|299|BCRX|2013-12-18|6.87|7.15|6.6|7.02|2480200
462302|299|BCRX|2013-12-17|6.41|6.5|6.22|6.48|1163000
462303|299|BCRX|2013-12-16|6.14|6.56|6.1|6.4|1862600
462304|299|BCRX|2013-12-13|5.8|6.09|5.7|6.05|691000
462305|299|BCRX|2013-12-12|5.71|5.93|5.68|5.87|545900
462306|299|BCRX|2013-12-11|5.99|6.14|5.72|5.73|748700
462307|299|BCRX|2013-12-10|5.86|6.06|5.7|6|717700
462308|299|BCRX|2013-12-09|5.94|6.1|5.82|5.89|415500
462309|299|BCRX|2013-12-06|6.07|6.17|5.63|5.93|2579800
462310|299|BCRX|2013-12-05|6.07|6.2|5.99|6.05|522900
462311|299|BCRX|2013-12-04|6.05|6.16|5.95|6.08|611800
462312|299|BCRX|2013-12-03|6.28|6.31|5.94|6.08|947500
462313|299|BCRX|2013-12-02|6.42|6.71|6.2|6.32|1179000
186740|46|AEIS|2014-01-17|27.02|27.09|25.85|26.12|551000
186741|46|AEIS|2014-01-16|25.87|27.74|25.75|27.16|1038200
186742|46|AEIS|2014-01-15|25.05|26.73|24.85|25.55|805700
186743|46|AEIS|2014-01-14|24|25.17|23.73|24.9|370200
186744|46|AEIS|2014-01-13|23.91|24.1|23.35|23.77|685900
186745|46|AEIS|2014-01-10|24.05|24.32|23.72|23.91|365100
186746|46|AEIS|2014-01-09|24.74|24.94|23.79|23.98|335500
186747|46|AEIS|2014-01-08|23.55|24.97|23.44|24.56|794400
186748|46|AEIS|2014-01-07|23.13|23.96|22.91|23.51|532500
186749|46|AEIS|2014-01-06|23.51|23.51|22.82|23.01|346700
186750|46|AEIS|2014-01-03|23.15|23.75|22.88|23.31|412000
186751|46|AEIS|2014-01-02|22.73|23.1|22.3|22.88|361300
186752|46|AEIS|2013-12-31|22.5|22.99|22.36|22.86|347600
186753|46|AEIS|2013-12-30|22.25|22.56|22.21|22.52|476100
186754|46|AEIS|2013-12-27|22.47|22.47|21.98|22.23|295200
186755|46|AEIS|2013-12-26|22.21|22.49|21.93|22.37|405400
186756|46|AEIS|2013-12-24|22.27|22.32|22.05|22.17|89200
186757|46|AEIS|2013-12-23|22.31|22.66|22.08|22.33|349100
186758|46|AEIS|2013-12-20|21.56|22.26|21.21|22.2|527900
186759|46|AEIS|2013-12-19|21.64|21.94|21.4|21.46|307500
328458|182|ACGL|2014-01-06|56.5|56.5|55.26|55.74|1074900
328459|182|ACGL|2014-01-03|57.27|57.48|56.01|56.27|1206800
328460|182|ACGL|2014-01-02|59.26|59.55|57.3|57.37|864300
328461|182|ACGL|2013-12-31|58.92|59.78|58.92|59.69|525500
328462|182|ACGL|2013-12-30|58.5|59.05|58.48|59.04|251700
328463|182|ACGL|2013-12-27|58.71|58.71|57.98|58.45|193900
328464|182|ACGL|2013-12-26|58.85|58.86|58.4|58.63|130600
328465|182|ACGL|2013-12-24|58.02|58.62|57.96|58.61|52400
328466|182|ACGL|2013-12-23|58.86|58.86|58.05|58.1|290000
328467|182|ACGL|2013-12-20|57.82|58.63|57.76|58.49|877400
328468|182|ACGL|2013-12-19|57.52|58.1|57.39|57.83|328200
328469|182|ACGL|2013-12-18|57.11|57.7|56.87|57.62|345300
328470|182|ACGL|2013-12-17|57.06|57.26|56.79|56.87|344400
328471|182|ACGL|2013-12-16|57.1|57.36|56.84|57.07|435400
328472|182|ACGL|2013-12-13|57.62|57.79|57|57.02|232600
328473|182|ACGL|2013-12-12|57.46|57.54|57.17|57.38|307600
328474|182|ACGL|2013-12-11|58|58.07|57.32|57.38|214700
328475|182|ACGL|2013-12-10|58.39|58.55|57.95|57.96|213900
328476|182|ACGL|2013-12-09|58.43|58.76|58.29|58.63|271000
328477|182|ACGL|2013-12-06|58.09|58.65|58.09|58.6|216500
328478|182|ACGL|2013-12-05|58.07|58.21|57.68|57.72|285200
328479|182|ACGL|2013-12-04|58.4|58.72|57.66|58.31|256900
328480|182|ACGL|2013-12-03|58.51|59.63|58.1|58.66|391700
328481|182|ACGL|2013-12-02|59.05|59.05|58.36|58.54|462900
91349|3652|DHT|2014-01-17|8.34|8.57|8.02|8.26|182600
91350|3652|DHT|2014-01-16|7.8|8.29|7.8|8.27|204400
91351|3652|DHT|2014-01-15|7.4|7.98|7.39|7.88|389400
91352|3652|DHT|2014-01-14|7.27|7.51|7.21|7.38|126000
91353|3652|DHT|2014-01-13|7.16|7.32|7|7.19|184800
91354|3652|DHT|2014-01-10|7.15|7.45|6.97|7.09|253100
91355|3652|DHT|2014-01-09|7.36|7.36|6.93|7.21|171800
91356|3652|DHT|2014-01-08|7.16|7.2|7.04|7.13|85300
91357|3652|DHT|2014-01-07|6.96|7.21|6.79|7.2|198900
91358|3652|DHT|2014-01-06|6.65|6.98|6.63|6.97|210100
91359|3652|DHT|2014-01-03|6.67|6.74|6.62|6.69|78300
91360|3652|DHT|2014-01-02|6.88|6.9|6.6|6.67|156700
91361|3652|DHT|2013-12-31|6.57|6.95|6.57|6.84|131600
91362|3652|DHT|2013-12-30|6.6|6.75|6.3|6.5|268100
91363|3652|DHT|2013-12-27|6.73|6.79|6.61|6.7|131700
91364|3652|DHT|2013-12-26|6.57|6.71|6.57|6.68|68700
91365|3652|DHT|2013-12-24|6.54|6.69|6.54|6.6|42300
91366|3652|DHT|2013-12-23|6.43|6.6|6.36|6.58|132100
91367|3652|DHT|2013-12-20|6.32|6.42|6.11|6.39|221400
91368|3652|DHT|2013-12-19|6.25|6.4|6.19|6.34|118100
91369|3652|DHT|2013-12-18|6.23|6.28|6.15|6.24|96700
91370|3652|DHT|2013-12-17|6.28|6.33|6.17|6.23|118700
91371|3652|DHT|2013-12-16|5.99|6.35|5.99|6.27|241900
91372|3652|DHT|2013-12-13|5.93|6.06|5.83|5.99|368900
91373|3652|DHT|2013-12-12|6.23|6.25|5.93|5.97|93900
91374|3652|DHT|2013-12-11|6.25|6.4|6.25|6.28|103400
91375|3652|DHT|2013-12-10|6.3|6.37|6.14|6.25|129000
91376|3652|DHT|2013-12-09|6.05|6.31|6.05|6.31|224400
91377|3652|DHT|2013-12-06|5.86|6.05|5.78|6.04|236600
91378|3652|DHT|2013-12-05|5.8|5.9|5.75|5.86|270100
91379|3652|DHT|2013-12-04|5.77|5.93|5.73|5.76|291200
91380|3652|DHT|2013-12-03|5.81|5.94|5.61|5.67|140100
91381|3652|DHT|2013-12-02|5.6|5.79|5.55|5.7|254500
401681|246|AVGO|2014-01-17|55.26|56.42|55.23|56.14|3118100
401682|246|AVGO|2014-01-16|56.76|56.96|55.15|55.43|2408400
401683|246|AVGO|2014-01-15|55.68|57.18|55.52|56.97|2718700
401684|246|AVGO|2014-01-14|53.32|55.84|52.74|55.27|3485500
401685|246|AVGO|2014-01-13|53.62|53.78|52.39|52.64|1394400
401686|246|AVGO|2014-01-10|53.94|54.02|52.87|53.3|1669100
401687|246|AVGO|2014-01-09|54|54.17|52.76|53.23|1233900
401688|246|AVGO|2014-01-08|53.11|53.92|52.86|53.78|2296800
401689|246|AVGO|2014-01-07|52.82|53.06|52.49|52.99|1335900
401690|246|AVGO|2014-01-06|52.8|53.4|52.43|52.49|1263400
401691|246|AVGO|2014-01-03|52.45|52.96|51.96|52.85|1166100
401692|246|AVGO|2014-01-02|52.85|52.88|51.89|52.65|1453700
401693|246|AVGO|2013-12-31|52.87|53.3|52.54|52.88|865500
401694|246|AVGO|2013-12-30|52.79|52.85|52.19|52.7|1096200
401695|246|AVGO|2013-12-27|52.89|53.06|52.61|52.78|804300
401696|246|AVGO|2013-12-26|52.83|52.95|52.46|52.72|701000
401697|246|AVGO|2013-12-24|52.31|52.79|52.24|52.62|744800
401698|246|AVGO|2013-12-23|52.28|52.28|51.8|52.06|1298800
401699|246|AVGO|2013-12-20|51.43|52.02|51.33|51.65|2888900
401700|246|AVGO|2013-12-19|52.95|53.01|51.31|51.44|3036600
401701|246|AVGO|2013-12-18|53.45|53.45|52.01|53.15|4278700
184136|44|ADTN|2014-01-07|26.59|26.93|26.41|26.78|297300
184137|44|ADTN|2014-01-06|26.56|26.75|26.3|26.55|581000
184138|44|ADTN|2014-01-03|26.46|26.76|26.13|26.51|592800
184139|44|ADTN|2014-01-02|26.9|26.9|26.06|26.42|644800
184140|44|ADTN|2013-12-31|26.93|27.1|26.67|27.01|253700
184141|44|ADTN|2013-12-30|26.93|27.09|26.78|26.87|286700
184142|44|ADTN|2013-12-27|27.22|27.27|26.8|27.02|268400
184143|44|ADTN|2013-12-26|26.44|27.19|26.39|27.1|479100
184144|44|ADTN|2013-12-24|26.6|26.84|26.2|26.38|296500
184145|44|ADTN|2013-12-23|26.31|26.69|26.27|26.53|304700
184146|44|ADTN|2013-12-20|25.73|26.43|25.62|26.27|927400
184147|44|ADTN|2013-12-19|26.07|26.18|25.46|25.61|413100
184148|44|ADTN|2013-12-18|26.26|26.41|25.36|26.17|510300
184149|44|ADTN|2013-12-17|26.17|26.79|26.02|26.23|475400
184150|44|ADTN|2013-12-16|25.7|26.11|25.34|26.07|381400
184151|44|ADTN|2013-12-13|25.51|25.69|25.19|25.57|293400
184152|44|ADTN|2013-12-12|25.29|25.67|24.95|25.39|928300
184153|44|ADTN|2013-12-11|25.38|25.48|24.96|25.34|340100
184154|44|ADTN|2013-12-10|25.82|26.1|25.21|25.34|434500
184155|44|ADTN|2013-12-09|26.23|26.33|25.81|25.95|342900
184156|44|ADTN|2013-12-06|26.66|26.7|26.19|26.29|489400
184157|44|ADTN|2013-12-05|25.77|26.33|25.72|26.33|326900
184158|44|ADTN|2013-12-04|25.39|25.97|25.36|25.76|232200
184159|44|ADTN|2013-12-03|25.58|25.83|25.22|25.45|328400
184160|44|ADTN|2013-12-02|25.73|26.39|25.4|25.67|468400
252363|110|AMED|2014-01-17|15.29|16|15.29|15.64|233900
252364|110|AMED|2014-01-16|14.88|16.22|14.88|15.36|536300
252365|110|AMED|2014-01-15|14.5|15.03|14.2|14.88|321500
252366|110|AMED|2014-01-14|14.62|14.82|14.44|14.58|247100
252367|110|AMED|2014-01-13|14.84|15.2|14.49|14.6|282500
252368|110|AMED|2014-01-10|14.84|15.14|14.73|14.93|268100
252369|110|AMED|2014-01-09|14.9|14.91|14.56|14.88|238300
252370|110|AMED|2014-01-08|14.91|15.13|14.81|14.88|248300
252371|110|AMED|2014-01-07|14.61|15.16|14.61|14.96|308900
252372|110|AMED|2014-01-06|14.61|14.79|14.41|14.56|325700
252373|110|AMED|2014-01-03|14.43|14.61|14.25|14.55|206500
252374|110|AMED|2014-01-02|14.6|14.6|14.2|14.42|316400
252375|110|AMED|2013-12-31|14.61|14.93|14.54|14.63|299400
252376|110|AMED|2013-12-30|14.67|14.82|14.39|14.61|359400
252377|110|AMED|2013-12-27|14.68|14.88|14.53|14.72|183300
252378|110|AMED|2013-12-26|14.96|15.22|14.66|14.68|213200
252379|110|AMED|2013-12-24|14.82|15.22|14.65|14.96|160900
252380|110|AMED|2013-12-23|14.5|14.87|14.21|14.79|459100
252381|110|AMED|2013-12-20|14.64|14.67|14.24|14.4|750500
252382|110|AMED|2013-12-19|14.73|14.88|14.48|14.63|340600
252383|110|AMED|2013-12-18|14.8|14.89|14.39|14.78|332600
252384|110|AMED|2013-12-17|15.12|15.19|14.62|14.74|467700
252385|110|AMED|2013-12-16|15.06|15.37|14.87|15.12|439200
252386|110|AMED|2013-12-13|15.07|15.26|14.82|15.01|302300
252387|110|AMED|2013-12-12|14.76|15.08|14.74|15.01|422600
252388|110|AMED|2013-12-11|15.54|15.57|14.61|14.71|542300
252389|110|AMED|2013-12-10|15.32|15.52|15.01|15.52|501100
252390|110|AMED|2013-12-09|15.52|15.53|15.26|15.35|445300
252391|110|AMED|2013-12-06|15.7|15.93|15.45|15.5|408800
252392|110|AMED|2013-12-05|15.74|15.78|15.49|15.52|406900
252393|110|AMED|2013-12-04|15.77|15.87|15.32|15.78|529100
252394|110|AMED|2013-12-03|15.9|16.18|15.76|15.83|785700
252395|110|AMED|2013-12-02|16.25|16.76|15.65|15.97|800300
439944|278|BSET|2014-01-17|14.43|14.49|14.25|14.33|12600
439945|278|BSET|2014-01-16|14.03|14.39|14.03|14.39|9800
439946|278|BSET|2014-01-15|14.17|14.21|13.87|14.12|9200
439947|278|BSET|2014-01-14|13.68|14.18|13.68|14.18|22700
439948|278|BSET|2014-01-13|14.21|14.21|13.64|13.79|21700
439949|278|BSET|2014-01-10|14.38|14.63|14.13|14.22|13500
439950|278|BSET|2014-01-09|14.69|14.69|14.31|14.38|18100
439951|278|BSET|2014-01-08|14.98|14.98|14.52|14.58|14300
439952|278|BSET|2014-01-07|15.08|15.08|14.92|15|18700
439953|278|BSET|2014-01-06|15.3|15.54|14.98|14.98|27400
439954|278|BSET|2014-01-03|14.87|15.31|14.85|15.18|14500
439955|278|BSET|2014-01-02|15.27|15.47|14.78|14.8|11600
439956|278|BSET|2013-12-31|15.56|15.68|15.24|15.28|13100
439957|278|BSET|2013-12-30|15.94|15.99|15.33|15.58|33500
439958|278|BSET|2013-12-27|16.02|16.31|15.88|16.01|21300
439959|278|BSET|2013-12-26|16.24|16.26|15.88|16.05|29500
439960|278|BSET|2013-12-24|16.07|16.25|16.07|16.19|5800
439961|278|BSET|2013-12-23|16.1|16.19|16.03|16.09|16300
439962|278|BSET|2013-12-20|15.91|16.14|15.84|16.06|64400
439963|278|BSET|2013-12-19|15.68|15.9|15.68|15.83|16800
186760|46|AEIS|2013-12-18|21.87|21.9|21.19|21.7|321200
186761|46|AEIS|2013-12-17|21.73|22.28|21.6|21.87|325100
186762|46|AEIS|2013-12-16|21.36|21.85|21.18|21.79|392400
186763|46|AEIS|2013-12-13|21.5|21.66|21.07|21.31|271600
186764|46|AEIS|2013-12-12|21.4|21.59|21.15|21.38|403200
186765|46|AEIS|2013-12-11|22.13|22.13|21.3|21.44|336500
186766|46|AEIS|2013-12-10|22.31|22.71|22|22.02|400200
186767|46|AEIS|2013-12-09|22.49|22.88|22.25|22.44|470300
186768|46|AEIS|2013-12-06|22.61|22.81|21.84|22.43|533100
186769|46|AEIS|2013-12-05|22.84|23.25|22.25|22.37|455600
186770|46|AEIS|2013-12-04|22.97|23.65|22.84|22.97|458700
186771|46|AEIS|2013-12-03|23.24|23.5|23|23.16|375300
186772|46|AEIS|2013-12-02|23.75|23.75|23.07|23.34|474300
389337|235|ATRI|2014-01-17|286.42|286.42|276.13|279.44|5800
389338|235|ATRI|2014-01-16|286.88|286.88|284.6|285.98|1400
389339|235|ATRI|2014-01-15|287.28|287.28|286.79|286.79|1100
389340|235|ATRI|2014-01-14|290.22|290.22|288|289.65|3200
389341|235|ATRI|2014-01-13|295.89|295.89|287.01|289.35|2500
389342|235|ATRI|2014-01-10|294.47|296.34|294.4|295|1900
389343|235|ATRI|2014-01-09|294.2|297.49|294.04|295.5|1600
389344|235|ATRI|2014-01-08|294|295.87|293.96|295.87|2100
389345|235|ATRI|2014-01-07|297.04|297.15|294.99|296.35|2200
389346|235|ATRI|2014-01-06|292.34|297|292.15|292.15|2900
389347|235|ATRI|2014-01-03|294.43|294.55|293.05|293.95|1900
389348|235|ATRI|2014-01-02|293.6|293.65|289.55|290.86|1700
389349|235|ATRI|2013-12-31|297.88|297.99|296.23|296.25|2400
389350|235|ATRI|2013-12-30|297.59|297.59|297.59|297.59|2500
389351|235|ATRI|2013-12-27|298.02|299|296.02|296.02|3000
389352|235|ATRI|2013-12-26|290|295.78|290|295.78|1800
389353|235|ATRI|2013-12-24|288.94|291.99|288.94|291.05|2300
389354|235|ATRI|2013-12-23|277.96|289.22|277.96|288.3|10300
389355|235|ATRI|2013-12-20|270.37|276|268.01|276|12500
389356|235|ATRI|2013-12-19|276.4|276.4|270.82|270.82|3000
389357|235|ATRI|2013-12-18|278.01|278.03|275.05|277.5|5000
389358|235|ATRI|2013-12-17|279.6|279.6|277.15|278.57|3400
389359|235|ATRI|2013-12-16|278|281.46|276.48|279.66|3100
389360|235|ATRI|2013-12-13|275.4|277.99|275.4|277.99|3600
389361|235|ATRI|2013-12-12|273.8|274.44|273.8|274.02|2200
389362|235|ATRI|2013-12-11|274.56|275.06|273.3|273.7|2500
389363|235|ATRI|2013-12-10|280|280|276|276.35|2800
389364|235|ATRI|2013-12-09|280.26|280.58|278.73|280.58|2500
389365|235|ATRI|2013-12-06|281.79|283|279.59|279.62|2200
389366|235|ATRI|2013-12-05|273.22|280.33|273.22|279.79|1000
389367|235|ATRI|2013-12-04|278.29|278.76|277.45|278|2100
389368|235|ATRI|2013-12-03|280.23|280.23|278.11|278.11|1700
389369|235|ATRI|2013-12-02|278.55|279.9|278.41|279.25|1200
43602|1907|PHIIK|2014-01-17|39.17|39.21|37.35|38.86|13200
43603|1907|PHIIK|2014-01-16|39.29|39.68|39.12|39.4|11300
43604|1907|PHIIK|2014-01-15|39.69|40.05|39.29|39.48|19800
43605|1907|PHIIK|2014-01-14|39.19|39.87|39.19|39.6|11100
43606|1907|PHIIK|2014-01-13|39.89|40.05|38.59|39.08|18300
43607|1907|PHIIK|2014-01-10|40.69|40.88|39.76|40.13|23400
43608|1907|PHIIK|2014-01-09|41.57|41.57|40.29|40.81|14700
43609|1907|PHIIK|2014-01-08|42.04|42.42|41.14|41.31|8200
43610|1907|PHIIK|2014-01-07|42.83|43.13|42.32|42.62|10500
43611|1907|PHIIK|2014-01-06|42.93|42.93|41.87|42.63|30300
43612|1907|PHIIK|2014-01-03|42.55|43.25|42.13|42.91|20200
43613|1907|PHIIK|2014-01-02|43.09|43.5|42.34|42.52|10400
43614|1907|PHIIK|2013-12-31|43.48|43.65|43.16|43.4|14100
43615|1907|PHIIK|2013-12-30|43.24|43.65|43.13|43.55|9800
43616|1907|PHIIK|2013-12-27|43.5|43.8|42.63|43.65|30200
43617|1907|PHIIK|2013-12-26|43.35|43.76|42.86|43.5|19000
43618|1907|PHIIK|2013-12-24|42.17|43.27|42.17|43.27|5000
43619|1907|PHIIK|2013-12-23|42.34|43|42.25|42.99|15900
43620|1907|PHIIK|2013-12-20|41.6|42.4|41.3|42.33|117800
43621|1907|PHIIK|2013-12-19|42.17|42.22|41.18|41.34|9600
43622|1907|PHIIK|2013-12-18|41.45|42.5|41.13|42.45|38400
43623|1907|PHIIK|2013-12-17|41.23|41.77|41.05|41.3|8700
43624|1907|PHIIK|2013-12-16|39.89|41.72|39.7|41.51|21600
43625|1907|PHIIK|2013-12-13|39.34|39.7|38.66|39.2|31200
43626|1907|PHIIK|2013-12-12|39.09|39.97|38.8|39.36|35900
43627|1907|PHIIK|2013-12-11|40.41|40.41|38.66|39.19|14000
43628|1907|PHIIK|2013-12-10|41.26|41.26|40.41|40.43|18000
43629|1907|PHIIK|2013-12-09|41.07|41.88|40.37|41.32|47400
43630|1907|PHIIK|2013-12-06|40.95|41.48|40.85|41.37|20400
43631|1907|PHIIK|2013-12-05|40.04|40.59|39.87|40.38|4800
43632|1907|PHIIK|2013-12-04|40.02|40.65|39.81|40.25|11000
43633|1907|PHIIK|2013-12-03|40.84|40.87|40.23|40.28|11100
439964|278|BSET|2013-12-18|15.54|16.1|15.21|16.05|40800
439965|278|BSET|2013-12-17|15.05|15.65|15.03|15.55|21800
439966|278|BSET|2013-12-16|14.93|15.11|14.81|15.01|19700
439967|278|BSET|2013-12-13|14.75|14.85|14.65|14.8|12600
439968|278|BSET|2013-12-12|14.85|14.85|14.64|14.72|16100
439969|278|BSET|2013-12-11|14.33|14.7|14.12|14.59|56800
439970|278|BSET|2013-12-10|14.77|14.77|13.99|14.26|59800
439971|278|BSET|2013-12-09|15.18|15.3|14.72|14.75|18800
439972|278|BSET|2013-12-06|15.04|15.45|15|15.18|17600
439973|278|BSET|2013-12-05|15|15.07|14.77|15.03|23000
439974|278|BSET|2013-12-04|14.81|15.22|14.56|14.95|35500
439975|278|BSET|2013-12-03|15.07|15.3|14.72|14.93|21800
439976|278|BSET|2013-12-02|15.81|15.84|15.12|15.14|26400
220249|81|ALLB|2014-01-17|15.06|15.06|15.06|15.06|0
220250|81|ALLB|2014-01-16|15.06|15.06|15.06|15.06|200
220251|81|ALLB|2014-01-15|15.26|15.27|15.26|15.27|200
220252|81|ALLB|2014-01-14|15.1|15.11|15.05|15.1|1700
220253|81|ALLB|2014-01-13|15.23|15.23|15.23|15.23|200
220254|81|ALLB|2014-01-10|15.25|15.25|15.05|15.05|4100
220255|81|ALLB|2014-01-09|15.31|15.4|15.08|15.37|8200
220256|81|ALLB|2014-01-08|15.39|15.39|15.39|15.39|100
220257|81|ALLB|2014-01-07|15.26|15.39|14.9|15.39|48400
220258|81|ALLB|2014-01-06|15.26|15.26|15.26|15.26|0
220259|81|ALLB|2014-01-03|15.26|15.26|15.26|15.26|500
220260|81|ALLB|2014-01-02|15.4|15.4|15.4|15.4|0
220261|81|ALLB|2013-12-31|15.4|15.4|15.4|15.4|0
220262|81|ALLB|2013-12-30|15.3|15.4|15.3|15.4|5100
220263|81|ALLB|2013-12-27|15.21|15.35|15.21|15.35|500
220264|81|ALLB|2013-12-26|15.12|15.12|15.11|15.12|1200
220265|81|ALLB|2013-12-24|15.25|15.25|15.25|15.25|0
220266|81|ALLB|2013-12-23|15.4|15.4|15.13|15.25|2800
220267|81|ALLB|2013-12-20|15.45|15.45|15.44|15.44|2300
220268|81|ALLB|2013-12-19|15.07|15.35|15.06|15.21|1100
220269|81|ALLB|2013-12-18|15.3|15.35|14.88|15.26|4400
220270|81|ALLB|2013-12-17|15.39|15.51|15.31|15.31|11100
220271|81|ALLB|2013-12-16|15.37|15.41|15.37|15.4|3100
220272|81|ALLB|2013-12-13|15.51|15.51|15.34|15.34|6600
220273|81|ALLB|2013-12-12|15.44|15.58|15.35|15.58|51300
220274|81|ALLB|2013-12-11|15.34|15.34|15.34|15.34|500
220275|81|ALLB|2013-12-10|15.52|15.52|15.25|15.34|3100
220276|81|ALLB|2013-12-09|15.58|15.6|15.41|15.41|900
220277|81|ALLB|2013-12-06|15.39|15.6|15.39|15.57|12800
220278|81|ALLB|2013-12-05|15.25|15.59|15.25|15.36|28400
220279|81|ALLB|2013-12-04|15.2|15.22|15.2|15.2|2200
220280|81|ALLB|2013-12-03|15.38|15.4|15.19|15.39|2100
220281|81|ALLB|2013-12-02|15.29|15.4|15.06|15.4|4100
474659|309|BSTC|2014-01-17|22.88|24.6|22.2|24.35|34600
474660|309|BSTC|2014-01-16|22.79|23.23|21.92|22.8|22800
474661|309|BSTC|2014-01-15|22.8|23.86|22.19|23.12|25700
474662|309|BSTC|2014-01-14|22.2|23.1|22.2|22.87|17900
474663|309|BSTC|2014-01-13|22.21|22.38|22.14|22.18|23400
474664|309|BSTC|2014-01-10|22.26|22.34|22.16|22.29|25800
474665|309|BSTC|2014-01-09|22.25|22.5|22.2|22.34|13400
474666|309|BSTC|2014-01-08|21.98|22.49|21.94|22.2|33700
474667|309|BSTC|2014-01-07|21.86|21.9|21.55|21.83|47300
474668|309|BSTC|2014-01-06|21.77|21.84|21.55|21.73|28500
474669|309|BSTC|2014-01-03|21.66|21.84|21.62|21.78|18800
474670|309|BSTC|2014-01-02|21.66|21.76|21.36|21.69|25800
474671|309|BSTC|2013-12-31|21.66|21.92|21.66|21.67|11200
474672|309|BSTC|2013-12-30|21.88|21.95|21.66|21.79|16000
474673|309|BSTC|2013-12-27|22|22.28|21.66|21.88|13400
474674|309|BSTC|2013-12-26|21.94|22.19|21.85|21.94|13300
474675|309|BSTC|2013-12-24|21.59|22.09|21.25|22.09|13400
474676|309|BSTC|2013-12-23|21.79|22.49|21.5|21.69|31200
474677|309|BSTC|2013-12-20|21.21|21.84|21.21|21.79|20900
474678|309|BSTC|2013-12-19|21.75|21.83|21.08|21.35|38500
474679|309|BSTC|2013-12-18|21.99|21.99|21.34|21.65|36500
474680|309|BSTC|2013-12-17|22.25|22.29|21.72|21.87|20000
474681|309|BSTC|2013-12-16|22.12|22.94|21.27|21.62|34800
474682|309|BSTC|2013-12-13|21.47|22.09|21.47|21.78|22000
474683|309|BSTC|2013-12-12|21.65|22.09|21.36|21.47|34500
474684|309|BSTC|2013-12-11|22.07|22.21|21.5|21.85|34800
474685|309|BSTC|2013-12-10|23.18|23.2|21.66|21.9|26400
474686|309|BSTC|2013-12-09|22.65|23.75|22.5|22.94|115900
474687|309|BSTC|2013-12-06|21.07|23|20.8|22.47|189000
474688|309|BSTC|2013-12-05|21|21.41|20.8|21.09|27300
474689|309|BSTC|2013-12-04|21.75|21.8|20.79|21|31400
474690|309|BSTC|2013-12-03|21.73|22.08|21.35|21.7|30100
401702|246|AVGO|2013-12-17|50.35|54.54|50.3|53.56|8710600
401703|246|AVGO|2013-12-16|49.71|50.55|48.36|50.1|12153400
401704|246|AVGO|2013-12-13|46.03|46.15|45.61|45.65|1587600
401705|246|AVGO|2013-12-12|46.45|46.49|45.73|45.75|1367800
401706|246|AVGO|2013-12-11|46.76|46.99|46.06|46.11|1300500
401707|246|AVGO|2013-12-10|47.37|47.41|46.48|46.6|1599700
401708|246|AVGO|2013-12-09|47.09|47.54|46.55|47.37|2071900
401709|246|AVGO|2013-12-06|48.31|48.31|46.95|46.96|2755200
401710|246|AVGO|2013-12-05|45.53|47.68|45.06|47.59|4594700
401711|246|AVGO|2013-12-04|44.48|44.9|44.42|44.5|2644300
401712|246|AVGO|2013-12-03|44.93|44.97|44.61|44.78|1618900
401713|246|AVGO|2013-12-02|45.49|46.21|44.94|45|2445400
493789|326|BCOR|2014-01-17|27.69|27.86|27.27|27.4|302700
493790|326|BCOR|2014-01-16|27.59|28.17|27.29|27.81|353900
493791|326|BCOR|2014-01-15|27.76|27.87|27.27|27.72|390500
493792|326|BCOR|2014-01-14|27.48|28.02|27.27|27.6|518600
493793|326|BCOR|2014-01-13|28.24|28.48|27.18|27.37|373800
493794|326|BCOR|2014-01-10|28.25|28.57|27.96|28.39|411900
493795|326|BCOR|2014-01-09|28.75|28.96|28.09|28.19|400300
493796|326|BCOR|2014-01-08|28.7|28.84|28.33|28.71|616800
493797|326|BCOR|2014-01-07|28.29|28.86|28.12|28.66|680600
493798|326|BCOR|2014-01-06|28.47|28.49|27.99|28.08|646800
493799|326|BCOR|2014-01-03|28.74|28.98|28.39|28.5|411700
493800|326|BCOR|2014-01-02|29.18|29.33|28.31|28.73|455600
493801|326|BCOR|2013-12-31|29.2|29.5|28.7|29.16|462200
493802|326|BCOR|2013-12-30|29.21|29.32|28.65|29.14|244900
493803|326|BCOR|2013-12-27|29.38|29.43|28.99|29.19|192000
493804|326|BCOR|2013-12-26|29.59|29.59|28.77|29.26|274200
493805|326|BCOR|2013-12-24|29.69|29.82|29.19|29.52|157200
493806|326|BCOR|2013-12-23|29.57|29.7|29.04|29.48|402200
493807|326|BCOR|2013-12-20|29.1|29.77|28.99|29.5|732200
493808|326|BCOR|2013-12-19|29.02|29.24|28.58|28.96|445500
493809|326|BCOR|2013-12-18|28.78|29.06|28.4|29.05|378900
493810|326|BCOR|2013-12-17|28.68|28.83|28.31|28.81|454000
493811|326|BCOR|2013-12-16|28.42|28.84|28.4|28.69|363800
493812|326|BCOR|2013-12-13|28.1|28.4|27.89|28.35|192700
493813|326|BCOR|2013-12-12|28|28.53|27.81|28.11|369200
493814|326|BCOR|2013-12-11|28.58|28.74|27.81|27.96|349500
493815|326|BCOR|2013-12-10|28.39|28.82|28.1|28.49|369400
493816|326|BCOR|2013-12-09|28.67|28.83|27.89|28.53|351100
493817|326|BCOR|2013-12-06|28.83|29.34|28.54|28.59|356100
493818|326|BCOR|2013-12-05|28.68|28.83|28.44|28.5|303700
493819|326|BCOR|2013-12-04|28.3|28.91|28.17|28.61|1076200
493820|326|BCOR|2013-12-03|28.42|28.76|28.3|28.38|1279100
493821|326|BCOR|2013-12-02|29.02|29.08|28.25|28.47|571300
281007|138|ABCB|2014-01-17|20.25|20.91|20.25|20.72|75500
281008|138|ABCB|2014-01-16|20.65|20.65|19.78|20.32|107900
281009|138|ABCB|2014-01-15|20.58|21.09|20.58|20.63|60700
281010|138|ABCB|2014-01-14|20.35|20.78|20.35|20.64|145000
281011|138|ABCB|2014-01-13|20.45|20.9|20.26|20.29|101500
281012|138|ABCB|2014-01-10|20.61|20.77|19.7|20.54|132500
281013|138|ABCB|2014-01-09|20.68|20.72|20.36|20.55|39300
281014|138|ABCB|2014-01-08|20.94|21.01|20.52|20.58|114900
281015|138|ABCB|2014-01-07|21.02|21.44|20.65|21.02|17300
281016|138|ABCB|2014-01-06|20.81|21.06|20.7|20.9|62800
281017|138|ABCB|2014-01-03|20.9|20.98|20.5|20.78|75800
281018|138|ABCB|2014-01-02|20.9|21|20.6|20.89|110600
281019|138|ABCB|2013-12-31|21.31|21.76|20.8|21.11|61600
281020|138|ABCB|2013-12-30|21.29|21.55|21.01|21.24|88100
281021|138|ABCB|2013-12-27|21.51|21.58|21.06|21.38|37900
281022|138|ABCB|2013-12-26|21.53|21.6|21.23|21.42|27600
281023|138|ABCB|2013-12-24|21.91|21.91|21.23|21.39|22600
281024|138|ABCB|2013-12-23|20.91|22.48|20.91|21.07|86000
281025|138|ABCB|2013-12-20|20.1|21.02|19.77|20.83|192500
281026|138|ABCB|2013-12-19|20.3|20.4|19.96|20|43200
281027|138|ABCB|2013-12-18|20.08|20.39|19.71|20.35|47600
281028|138|ABCB|2013-12-17|20.29|20.29|19.58|20.02|43500
281029|138|ABCB|2013-12-16|20.12|20.44|19.62|20.34|66700
281030|138|ABCB|2013-12-13|20.12|20.17|19.8|20.1|40000
281031|138|ABCB|2013-12-12|19.99|20.38|19.99|20.03|44300
281032|138|ABCB|2013-12-11|20.14|20.21|19.87|20.03|65100
281033|138|ABCB|2013-12-10|20.12|20.37|20|20.1|58400
281034|138|ABCB|2013-12-09|20.13|20.36|19.95|20.21|56600
281035|138|ABCB|2013-12-06|20.03|20.77|20.02|20.13|59900
281036|138|ABCB|2013-12-05|19.77|20.01|19.59|19.81|32900
281037|138|ABCB|2013-12-04|19.96|20.33|19.57|19.81|52600
281038|138|ABCB|2013-12-03|20.07|20.5|19.96|20.06|37200
281039|138|ABCB|2013-12-02|20.4|20.71|20.05|20.16|60300
43634|1907|PHIIK|2013-12-02|42.34|42.34|40.57|41.04|48700
457452|293|BNFT|2014-01-17|76.23|77|73.55|74.33|91800
457453|293|BNFT|2014-01-16|69.02|76.56|67.93|76|344900
457454|293|BNFT|2014-01-15|64.65|69.79|64.09|69.05|196200
457455|293|BNFT|2014-01-14|65.12|66.56|64.48|64.7|86500
457456|293|BNFT|2014-01-13|64.66|67.5|63.92|64.58|94300
457457|293|BNFT|2014-01-10|61.9|66.01|61.21|64.64|258600
457458|293|BNFT|2014-01-09|63.53|65.52|60.19|62.07|117700
457459|293|BNFT|2014-01-08|62.8|65.29|62.13|63.51|143100
457460|293|BNFT|2014-01-07|58.43|63.31|57.54|63.18|289500
457461|293|BNFT|2014-01-06|57.07|59|56.74|58.06|131300
457462|293|BNFT|2014-01-03|56.29|57|55.25|56.66|81000
457463|293|BNFT|2014-01-02|57.34|57.34|55|56.05|130700
457464|293|BNFT|2013-12-31|57.88|58.35|57.04|57.74|63500
457465|293|BNFT|2013-12-30|58.12|58.85|57.43|58.3|81200
457466|293|BNFT|2013-12-27|58.43|58.54|57.16|58.2|87400
457467|293|BNFT|2013-12-26|58.56|59.37|54.53|57.29|350800
457468|293|BNFT|2013-12-24|58.25|59|58|58.56|29800
457469|293|BNFT|2013-12-23|57.65|59|56.45|58.35|115100
457470|293|BNFT|2013-12-20|54.67|58.23|54.47|57.24|1057800
457471|293|BNFT|2013-12-19|57.63|59.23|53.7|54.64|162900
457472|293|BNFT|2013-12-18|59.73|60.48|55.26|58.2|205200
457473|293|BNFT|2013-12-17|57.93|58.52|55.3|57.04|128700
457474|293|BNFT|2013-12-16|55.02|59.43|53.85|58.06|191200
457475|293|BNFT|2013-12-13|51.96|56.49|51.7|54.51|237700
457476|293|BNFT|2013-12-12|47.34|52.96|47.34|51.58|115100
457477|293|BNFT|2013-12-11|46.18|50.61|46|47.67|65900
457478|293|BNFT|2013-12-10|45.18|47.38|44.86|46.44|34200
457479|293|BNFT|2013-12-09|48.26|48.97|44.92|46.03|82000
457480|293|BNFT|2013-12-06|46.15|48.72|46.15|48.25|46900
457481|293|BNFT|2013-12-05|45.95|46.65|44.94|45.72|31700
457482|293|BNFT|2013-12-04|47.82|47.82|45.98|46.07|49500
457483|293|BNFT|2013-12-03|48.65|49|45.63|46.5|150700
457484|293|BNFT|2013-12-02|49.03|49.37|48.15|48.7|52800
96824|4016|GNK|2014-01-17|2.65|2.71|2.46|2.52|1512100
96825|4016|GNK|2014-01-16|2.72|2.75|2.47|2.62|2395500
96826|4016|GNK|2014-01-15|2.38|2.65|2.32|2.62|3263600
96827|4016|GNK|2014-01-14|2.3|2.31|2.21|2.3|1579400
96828|4016|GNK|2014-01-13|2.41|2.43|2.3|2.31|918600
96829|4016|GNK|2014-01-10|2.56|2.6|2.3|2.44|2210600
96830|4016|GNK|2014-01-09|2.74|2.76|2.5|2.58|1202500
96831|4016|GNK|2014-01-08|2.55|2.8|2.46|2.75|3421900
96832|4016|GNK|2014-01-07|2.41|2.6|2.38|2.59|1739000
96833|4016|GNK|2014-01-06|2.43|2.48|2.36|2.39|900800
96834|4016|GNK|2014-01-03|2.57|2.6|2.31|2.43|1312100
96835|4016|GNK|2014-01-02|2.47|2.56|2.28|2.56|1276700
96836|4016|GNK|2013-12-31|2.48|2.6|2.43|2.5|1444300
96837|4016|GNK|2013-12-30|2.57|2.57|2.26|2.48|1272200
96838|4016|GNK|2013-12-27|2.62|2.64|2.31|2.53|4504100
96839|4016|GNK|2013-12-26|2.09|2.49|2.07|2.44|3571700
96840|4016|GNK|2013-12-24|1.99|2.18|1.99|2.08|1236600
96841|4016|GNK|2013-12-23|1.9|2.06|1.88|2|1405300
96842|4016|GNK|2013-12-20|2.02|2.13|1.85|2.02|2114600
96843|4016|GNK|2013-12-19|1.93|2.22|1.92|2.03|2403200
96844|4016|GNK|2013-12-18|1.8|2.07|1.78|1.99|2150800
96845|4016|GNK|2013-12-17|1.86|1.88|1.78|1.83|1684600
96846|4016|GNK|2013-12-16|1.91|1.98|1.84|1.88|1335700
96847|4016|GNK|2013-12-13|1.93|1.99|1.85|1.93|2411400
96848|4016|GNK|2013-12-12|1.96|1.98|1.91|1.94|910400
96849|4016|GNK|2013-12-11|2.07|2.11|1.86|1.96|1912600
96850|4016|GNK|2013-12-10|1.7|2.09|1.64|2.07|7020500
96851|4016|GNK|2013-12-09|2.6|2.65|2.45|2.47|960500
96852|4016|GNK|2013-12-06|2.76|2.78|2.58|2.59|1385500
96853|4016|GNK|2013-12-05|2.78|2.85|2.61|2.71|2827100
96854|4016|GNK|2013-12-04|2.44|2.69|2.43|2.69|1972700
96855|4016|GNK|2013-12-03|2.51|2.57|2.38|2.43|1208300
96856|4016|GNK|2013-12-02|2.71|2.75|2.42|2.51|2867900
429496|270|BOCH|2014-01-17|6.44|6.44|6.34|6.39|11100
429497|270|BOCH|2014-01-16|6.42|6.47|6.33|6.45|20400
429498|270|BOCH|2014-01-15|6.4|6.54|6.31|6.38|31400
429499|270|BOCH|2014-01-14|6.44|6.55|6.39|6.44|24300
429500|270|BOCH|2014-01-13|6.42|6.49|6.39|6.49|24800
429501|270|BOCH|2014-01-10|6.42|6.42|6.32|6.39|72700
429502|270|BOCH|2014-01-09|6.37|6.69|6.31|6.42|60000
429503|270|BOCH|2014-01-08|6.3|6.35|6.25|6.3|74000
429504|270|BOCH|2014-01-07|6.07|6.34|6.03|6.29|185100
429505|270|BOCH|2014-01-06|5.79|6.15|5.67|5.97|107000
429506|270|BOCH|2014-01-03|5.62|5.65|5.51|5.63|15500
188046|47|ADXS|2014-01-17|5.17|5.44|5.17|5.33|224000
188047|47|ADXS|2014-01-16|5.34|5.44|5.07|5.17|288400
188048|47|ADXS|2014-01-15|4.78|5.36|4.78|5.23|550200
188049|47|ADXS|2014-01-14|4.67|4.82|4.48|4.78|159700
188050|47|ADXS|2014-01-13|4.34|4.84|4.16|4.68|487600
188051|47|ADXS|2014-01-10|4.11|4.3|4.06|4.24|201600
188052|47|ADXS|2014-01-09|3.95|4.16|3.93|4.05|109700
188053|47|ADXS|2014-01-08|4.05|4.05|3.93|3.98|60500
188054|47|ADXS|2014-01-07|4.02|4.07|3.89|4.03|61400
188055|47|ADXS|2014-01-06|3.95|4.05|3.8|3.97|113100
188056|47|ADXS|2014-01-03|4.12|4.2|3.73|3.95|346500
188057|47|ADXS|2014-01-02|4.19|4.25|4.03|4.08|271100
188058|47|ADXS|2013-12-31|4.5|4.5|4.2|4.24|190000
188059|47|ADXS|2013-12-30|4.5|4.55|4.41|4.48|138000
188060|47|ADXS|2013-12-27|4.6|4.6|4.33|4.5|228600
188061|47|ADXS|2013-12-26|4.14|4.39|4.13|4.39|122400
188062|47|ADXS|2013-12-24|4.03|4.2|4.03|4.17|84600
188063|47|ADXS|2013-12-23|4.07|4.2|3.96|4.08|112800
188064|47|ADXS|2013-12-20|4.25|4.26|3.95|4.04|356600
188065|47|ADXS|2013-12-19|4.08|4.2|3.94|4.2|153800
188066|47|ADXS|2013-12-18|4.32|4.37|4.11|4.16|130200
188067|47|ADXS|2013-12-17|4.29|4.29|4.16|4.28|163800
188068|47|ADXS|2013-12-16|4.2|4.25|4.05|4.21|144400
188069|47|ADXS|2013-12-13|4|4.19|3.94|4.15|194600
188070|47|ADXS|2013-12-12|3.78|4.05|3.72|4.04|275400
188071|47|ADXS|2013-12-11|3.88|4.05|3.75|3.9|292400
188072|47|ADXS|2013-12-10|4.1|4.1|3.75|3.81|240400
188073|47|ADXS|2013-12-09|4.15|4.55|3.85|3.94|1629000
188074|47|ADXS|2013-12-06|3.65|3.69|3.58|3.59|64400
188075|47|ADXS|2013-12-05|3.69|3.74|3.6|3.63|60000
188076|47|ADXS|2013-12-04|3.69|3.75|3.58|3.61|72800
188077|47|ADXS|2013-12-03|3.8|3.83|3.52|3.62|103600
188078|47|ADXS|2013-12-02|3.9|4.02|3.75|3.76|207400
98130|4036|GWR|2014-01-17|93.09|93.54|92.56|92.7|242900
98131|4036|GWR|2014-01-16|93.03|93.59|92.83|93.39|374900
98132|4036|GWR|2014-01-15|93.07|94.27|92.94|94.18|439200
98133|4036|GWR|2014-01-14|92.1|93.2|91.58|93.14|565800
98134|4036|GWR|2014-01-13|93.34|93.44|91.25|91.67|341400
98135|4036|GWR|2014-01-10|93.7|94.69|93.17|93.31|431400
98136|4036|GWR|2014-01-09|93.48|93.84|92.89|93.6|328000
98137|4036|GWR|2014-01-08|94.13|94.18|92.54|93.35|396600
98138|4036|GWR|2014-01-07|94.59|95|93.5|93.97|430900
98139|4036|GWR|2014-01-06|96.41|97.1|94.36|94.39|344000
98140|4036|GWR|2014-01-03|96.51|98.59|95.87|96.41|861100
98141|4036|GWR|2014-01-02|96.13|96.4|94.82|95.43|360800
98142|4036|GWR|2013-12-31|95.84|96.15|95.29|96.05|200000
98143|4036|GWR|2013-12-30|95.88|95.98|95.19|95.51|151100
98144|4036|GWR|2013-12-27|96.35|96.55|95.6|95.86|121800
98145|4036|GWR|2013-12-26|96.56|97.12|95.78|96.27|141900
98146|4036|GWR|2013-12-24|95.53|96.68|95.41|96.56|129800
98147|4036|GWR|2013-12-23|95.5|95.97|95.04|95.54|296300
98148|4036|GWR|2013-12-20|94.08|95.21|93.99|95.11|754500
98149|4036|GWR|2013-12-19|94.37|94.4|93.92|94.05|434200
98150|4036|GWR|2013-12-18|94.01|95.25|93.84|94.74|881400
98151|4036|GWR|2013-12-17|92.97|93.82|92.35|93.67|556900
98152|4036|GWR|2013-12-16|92.77|93.81|92.37|92.62|676400
98153|4036|GWR|2013-12-13|92.46|93.2|91.59|92.58|504700
98154|4036|GWR|2013-12-12|93.2|93.53|92.36|92.47|404800
98155|4036|GWR|2013-12-11|95.54|95.81|93.16|93.25|385900
98156|4036|GWR|2013-12-10|96.49|96.77|95.23|95.27|328200
98157|4036|GWR|2013-12-09|96.86|97.45|96.33|96.55|204000
98158|4036|GWR|2013-12-06|96.35|97.11|95.97|96.57|444400
98159|4036|GWR|2013-12-05|94.79|96.01|94.4|95.86|566000
98160|4036|GWR|2013-12-04|95.19|95.93|94.35|94.99|352400
98161|4036|GWR|2013-12-03|95.37|96.26|95.27|95.91|331100
98162|4036|GWR|2013-12-02|96.61|97.41|95.89|96.11|386800
504514|337|BOKF|2014-01-17|64.6|65.1|64.5|64.96|54600
504515|337|BOKF|2014-01-16|64.66|64.79|64.02|64.66|59500
504516|337|BOKF|2014-01-15|64.4|64.92|64.16|64.49|86300
504517|337|BOKF|2014-01-14|64.37|64.58|63.2|64.4|89400
504518|337|BOKF|2014-01-13|64.34|64.74|63.58|64.08|81700
504519|337|BOKF|2014-01-10|65.05|65.05|63.99|64.37|54500
504520|337|BOKF|2014-01-09|65.07|65.07|64.4|64.85|66100
504521|337|BOKF|2014-01-08|64.69|65.01|64.39|64.8|38300
504522|337|BOKF|2014-01-07|64.65|65.39|64.56|64.71|51600
504523|337|BOKF|2014-01-06|64.91|65.14|64.47|64.73|79700
504524|337|BOKF|2014-01-03|65.28|65.67|64.42|64.63|74100
504525|337|BOKF|2014-01-02|66.31|66.33|64.94|65.2|76400
474691|309|BSTC|2013-12-02|22.15|22.25|21.32|21.7|31600
507908|340|BNSO|2014-01-17|1.59|1.64|1.46|1.46|14300
507909|340|BNSO|2014-01-16|1.54|1.54|1.54|1.54|300
507910|340|BNSO|2014-01-15|1.6|1.6|1.54|1.54|1100
507911|340|BNSO|2014-01-14|1.57|1.6|1.52|1.54|8600
507912|340|BNSO|2014-01-13|1.57|1.61|1.52|1.6|10900
507913|340|BNSO|2014-01-10|1.57|1.58|1.51|1.52|7800
507914|340|BNSO|2014-01-09|1.5|1.5|1.5|1.5|0
507915|340|BNSO|2014-01-08|1.5|1.5|1.5|1.5|2700
507916|340|BNSO|2014-01-07|1.56|1.61|1.54|1.55|13000
507917|340|BNSO|2014-01-06|1.47|1.61|1.47|1.55|14000
507918|340|BNSO|2014-01-03|1.55|1.57|1.48|1.51|7900
507919|340|BNSO|2014-01-02|1.58|1.58|1.57|1.57|1800
507920|340|BNSO|2013-12-31|1.51|1.58|1.5|1.57|1500
507921|340|BNSO|2013-12-30|1.57|1.6|1.47|1.5|18700
507922|340|BNSO|2013-12-27|1.56|1.57|1.46|1.5|4200
507923|340|BNSO|2013-12-26|1.42|1.6|1.41|1.57|56400
507924|340|BNSO|2013-12-24|1.39|1.44|1.38|1.4|25700
507925|340|BNSO|2013-12-23|1.45|1.45|1.41|1.41|8200
507926|340|BNSO|2013-12-20|1.47|1.48|1.42|1.42|2700
507927|340|BNSO|2013-12-19|1.45|1.45|1.45|1.45|0
507928|340|BNSO|2013-12-18|1.45|1.45|1.45|1.45|2100
507929|340|BNSO|2013-12-17|1.48|1.48|1.48|1.48|200
507930|340|BNSO|2013-12-16|1.47|1.52|1.47|1.51|3100
507931|340|BNSO|2013-12-13|1.47|1.52|1.41|1.49|26100
507932|340|BNSO|2013-12-12|1.48|1.48|1.47|1.48|5000
507933|340|BNSO|2013-12-11|1.48|1.48|1.48|1.48|2200
507934|340|BNSO|2013-12-10|1.47|1.5|1.47|1.5|3100
507935|340|BNSO|2013-12-09|1.55|1.56|1.5|1.5|20800
507936|340|BNSO|2013-12-06|1.51|1.55|1.5|1.52|4100
507937|340|BNSO|2013-12-05|1.6|1.6|1.55|1.55|1300
507938|340|BNSO|2013-12-04|1.52|1.53|1.49|1.52|7700
507939|340|BNSO|2013-12-03|1.62|1.62|1.6|1.6|3900
507940|340|BNSO|2013-12-02|1.6|1.62|1.51|1.62|21400
142509|9|AVHI|2014-01-17|19.02|19.02|18.37|18.63|25300
142510|9|AVHI|2014-01-16|18.76|19.04|18.54|18.99|39600
142511|9|AVHI|2014-01-15|18.71|18.89|18.55|18.73|29500
142512|9|AVHI|2014-01-14|18.52|18.86|18.38|18.73|38100
142513|9|AVHI|2014-01-13|18.24|18.82|18.24|18.47|57700
142514|9|AVHI|2014-01-10|17.85|18.93|17.57|18.65|37600
142515|9|AVHI|2014-01-09|17.92|17.92|17.53|17.8|12200
142516|9|AVHI|2014-01-08|18.11|18.11|17.53|17.86|18800
142517|9|AVHI|2014-01-07|18.44|18.59|17.89|18.05|32100
142518|9|AVHI|2014-01-06|18.41|18.52|17.21|18.42|70900
142519|9|AVHI|2014-01-03|18.35|19|17.46|18.27|62600
142520|9|AVHI|2014-01-02|18.21|18.98|18.12|18.37|39500
142521|9|AVHI|2013-12-31|18.01|18.34|18.01|18.17|24700
142522|9|AVHI|2013-12-30|17.95|18.63|17.84|17.96|36700
142523|9|AVHI|2013-12-27|18.05|18.05|17.49|17.88|44900
142524|9|AVHI|2013-12-26|18.13|18.13|17.31|17.99|36500
142525|9|AVHI|2013-12-24|18.33|18.38|17.5|17.6|21200
142526|9|AVHI|2013-12-23|17.81|18.12|17.56|18.09|56600
142527|9|AVHI|2013-12-20|18.07|18.37|17.24|17.36|96100
142528|9|AVHI|2013-12-19|17.84|18.9|17.61|18|27800
142529|9|AVHI|2013-12-18|17.45|18.09|17.4|17.98|35500
142530|9|AVHI|2013-12-17|17.49|17.82|17.23|17.46|33600
142531|9|AVHI|2013-12-16|18.1|18.24|17.71|17.86|40900
142532|9|AVHI|2013-12-13|18.42|18.42|17.96|18.07|20100
142533|9|AVHI|2013-12-12|17.97|18.52|17.94|18.36|16600
142534|9|AVHI|2013-12-11|18.92|18.92|17.51|18.13|44200
142535|9|AVHI|2013-12-10|19.13|19.25|19.04|19.15|30000
142536|9|AVHI|2013-12-09|19.15|19.18|19.1|19.13|16600
142537|9|AVHI|2013-12-06|19.13|19.47|19.13|19.19|29400
142538|9|AVHI|2013-12-05|19.09|19.5|18.91|18.94|4700
142539|9|AVHI|2013-12-04|19.35|19.35|19.08|19.18|8400
142540|9|AVHI|2013-12-03|19.32|19.75|18.79|19.08|19800
142541|9|AVHI|2013-12-02|20.1|20.1|18.91|19.4|29100
94212|3899|FDX|2014-01-17|140.61|141.87|140.09|140.51|2293000
94213|3899|FDX|2014-01-16|141.92|142.5|140.95|141.81|1928100
94214|3899|FDX|2014-01-15|142.78|143.14|141.94|142.55|2692200
94215|3899|FDX|2014-01-14|140.95|142.83|139.73|142.7|2344500
94216|3899|FDX|2014-01-13|141.35|142.75|140.24|140.49|1565200
94217|3899|FDX|2014-01-10|141.2|142.74|140.41|142.63|1714700
94218|3899|FDX|2014-01-09|140.51|141.77|139.95|141.51|1451600
94219|3899|FDX|2014-01-08|141.04|141.38|139.99|140.37|1632800
94220|3899|FDX|2014-01-07|139.34|140.98|138.99|140.64|1702000
94221|3899|FDX|2014-01-06|142.7|143|138.26|138.72|2995000
94222|3899|FDX|2014-01-03|140.33|141.15|139.91|140.05|2779600
309773|163|ANTH|2013-12-04|3.06|3.09|2.98|2.99|39200
309774|163|ANTH|2013-12-03|3.15|3.19|3.01|3.05|107100
309775|163|ANTH|2013-12-02|3.14|3.31|3.14|3.19|200300
416436|258|BEAV|2014-01-17|83.72|83.99|83.35|83.7|496500
416437|258|BEAV|2014-01-16|83.28|83.95|83.03|83.81|634000
416438|258|BEAV|2014-01-15|83.9|83.95|83.04|83.39|913000
416439|258|BEAV|2014-01-14|83.17|83.88|82.6|83.6|1296600
416440|258|BEAV|2014-01-13|81.89|84.41|81.86|82.92|1562100
416441|258|BEAV|2014-01-10|83.58|83.89|81.72|82.28|1525000
416442|258|BEAV|2014-01-09|83.58|84|82.83|83.23|1665300
416443|258|BEAV|2014-01-08|82.98|83.2|82.33|82.99|1674000
416444|258|BEAV|2014-01-07|82.85|83.88|82.29|82.87|1843400
416445|258|BEAV|2014-01-06|86.39|86.42|82.17|82.81|1981400
416446|258|BEAV|2014-01-03|85.75|86.47|85.38|85.92|554000
416447|258|BEAV|2014-01-02|86.98|87.42|85.65|85.75|1433500
416448|258|BEAV|2013-12-31|86.18|87.21|85.79|87.03|507300
416449|258|BEAV|2013-12-30|86.47|86.55|85.6|86.23|372800
416450|258|BEAV|2013-12-27|87.25|87.59|86.12|86.3|335000
416451|258|BEAV|2013-12-26|86.72|87.31|86.39|87.11|385400
416452|258|BEAV|2013-12-24|85.71|86.32|85.35|86.22|260400
416453|258|BEAV|2013-12-23|86.3|86.89|85.85|86.06|596200
416454|258|BEAV|2013-12-20|85.34|86.75|84.93|85.55|3472400
416455|258|BEAV|2013-12-19|85.25|85.7|84.5|85.14|659100
416456|258|BEAV|2013-12-18|85.58|85.87|83.46|85.64|1101000
416457|258|BEAV|2013-12-17|85.96|86.48|85.01|85.03|771500
416458|258|BEAV|2013-12-16|85.71|86.45|85.44|85.85|964100
416459|258|BEAV|2013-12-13|85.21|85.64|84.77|85.36|561400
416460|258|BEAV|2013-12-12|84.38|85.57|84.31|85.18|626800
416461|258|BEAV|2013-12-11|85.35|86.81|84.5|84.58|655300
416462|258|BEAV|2013-12-10|86.57|87.4|86.2|86.57|685000
416463|258|BEAV|2013-12-09|87.23|87.69|86.57|86.85|662700
416464|258|BEAV|2013-12-06|87.54|88.34|86.89|87.22|1115900
416465|258|BEAV|2013-12-05|85.96|86.59|85.54|86.51|892000
416466|258|BEAV|2013-12-04|86.04|86.82|85.45|85.99|899900
416467|258|BEAV|2013-12-03|86.76|87.03|85.77|86.2|1081000
416468|258|BEAV|2013-12-02|87.53|88.15|86.96|87.18|866400
253669|111|UHAL|2014-01-17|236.4|242.99|235.44|239.57|55700
253670|111|UHAL|2014-01-16|237|237|233.6|236.45|32100
253671|111|UHAL|2014-01-15|238.22|238.25|236.2|237.19|16400
253672|111|UHAL|2014-01-14|237|237.78|234.28|236.99|42800
253673|111|UHAL|2014-01-13|240.5|240.79|235.05|236.69|40900
253674|111|UHAL|2014-01-10|241.01|242|239.48|240.63|51600
253675|111|UHAL|2014-01-09|240.91|240.91|237.89|240.33|51400
253676|111|UHAL|2014-01-08|238.7|239.8|236.27|238.97|33500
253677|111|UHAL|2014-01-07|239.05|241.8|237.5|239.4|59500
253678|111|UHAL|2014-01-06|244.49|244.69|236.21|239.17|72500
253679|111|UHAL|2014-01-03|240.05|244.4|238.07|242.45|73800
253680|111|UHAL|2014-01-02|237.77|240.59|236.77|239.79|63500
253681|111|UHAL|2013-12-31|234.8|237.87|234.8|237.84|18800
253682|111|UHAL|2013-12-30|239.26|239.26|234.3|234.8|30000
253683|111|UHAL|2013-12-27|238.66|240.4|236.51|238.12|43000
253684|111|UHAL|2013-12-26|234.9|238.32|233.7|236.7|37500
253685|111|UHAL|2013-12-24|232.85|233.93|232.52|233.55|8800
253686|111|UHAL|2013-12-23|232.74|233.6|231.55|231.85|22500
253687|111|UHAL|2013-12-20|226.02|232|223.8|230.85|62500
253688|111|UHAL|2013-12-19|224.85|226.8|223.36|226.7|24800
253689|111|UHAL|2013-12-18|222.83|225.54|221.53|224.59|42300
253690|111|UHAL|2013-12-17|225.07|225.07|221.35|223.69|33400
253691|111|UHAL|2013-12-16|225.69|225.69|222.39|223.64|38500
253692|111|UHAL|2013-12-13|222.98|224.93|222.25|224|23700
253693|111|UHAL|2013-12-12|223.98|224.14|221.79|222.98|21900
253694|111|UHAL|2013-12-11|226|227.92|222.86|222.86|44400
253695|111|UHAL|2013-12-10|226.19|228.11|226|226.01|17100
253696|111|UHAL|2013-12-09|224.5|227.5|223.3|226.12|21700
253697|111|UHAL|2013-12-06|224.57|226.54|223.19|225.68|17900
253698|111|UHAL|2013-12-05|222.3|223.44|220.27|221.59|21200
253699|111|UHAL|2013-12-04|221.49|223.62|215.7|221.6|44300
253700|111|UHAL|2013-12-03|226.42|228.4|221.39|221.9|63600
253701|111|UHAL|2013-12-02|230.5|233.48|226.22|227.93|41200
221555|82|AFOP|2014-01-17|17.36|17.81|16.32|16.5|955300
221556|82|AFOP|2014-01-16|15.46|17.45|15.36|17.3|1426000
221557|82|AFOP|2014-01-15|15.02|15.65|14.95|15.43|549900
221558|82|AFOP|2014-01-14|14.78|15.04|14.64|14.94|283900
221559|82|AFOP|2014-01-13|14.99|15.39|14.56|14.65|389800
221560|82|AFOP|2014-01-10|15.29|15.44|14.79|15.04|383100
221561|82|AFOP|2014-01-09|15.77|15.93|15.15|15.3|317800
221562|82|AFOP|2014-01-08|15.5|15.91|15.22|15.58|425500
221563|82|AFOP|2014-01-07|15.72|15.86|15.4|15.49|381200
504526|337|BOKF|2013-12-31|66.27|66.56|66.06|66.32|73600
504527|337|BOKF|2013-12-30|66.2|66.2|65.81|66|76300
504528|337|BOKF|2013-12-27|65.51|66.58|65.51|65.99|60900
504529|337|BOKF|2013-12-26|65.47|65.89|65|65.83|107100
504530|337|BOKF|2013-12-24|65.11|65.83|64.86|65.1|20600
504531|337|BOKF|2013-12-23|64.35|65.35|63.68|65.25|57200
504532|337|BOKF|2013-12-20|63.56|64.2|63.48|63.98|246000
504533|337|BOKF|2013-12-19|63.52|63.68|63.06|63.47|96100
504534|337|BOKF|2013-12-18|62.91|63.9|61.64|63.79|147200
504535|337|BOKF|2013-12-17|63.38|63.38|62.55|62.78|86000
504536|337|BOKF|2013-12-16|62.56|63.4|62.26|63.27|87500
504537|337|BOKF|2013-12-13|62.66|62.95|62.03|62.54|65400
504538|337|BOKF|2013-12-12|62.68|63.16|62.4|62.48|63600
504539|337|BOKF|2013-12-11|62.75|62.79|62.31|62.49|125200
504540|337|BOKF|2013-12-10|62.57|62.93|62.36|62.55|106500
504541|337|BOKF|2013-12-09|62.76|62.99|62.34|62.59|89900
504542|337|BOKF|2013-12-06|62.23|63.25|62.23|62.78|64700
504543|337|BOKF|2013-12-05|61.76|62.18|61.06|62.01|125500
504544|337|BOKF|2013-12-04|61.83|62.47|61.47|61.78|102900
504545|337|BOKF|2013-12-03|62.5|62.79|61.47|62|93000
504546|337|BOKF|2013-12-02|63.32|63.6|62.51|62.52|85300
542029|370|BUR|2014-01-17|3.64|3.88|3.47|3.47|16300
542030|370|BUR|2014-01-16|3.49|3.54|3.4|3.54|2600
542031|370|BUR|2014-01-15|3.32|3.62|3.25|3.34|22100
542032|370|BUR|2014-01-14|3|3.3|3|3.22|36500
542033|370|BUR|2014-01-13|2.85|2.94|2.85|2.94|6100
542034|370|BUR|2014-01-10|2.76|2.88|2.76|2.83|10700
542035|370|BUR|2014-01-09|2.66|2.76|2.66|2.76|800
542036|370|BUR|2014-01-08|2.85|2.85|2.85|2.85|24600
542037|370|BUR|2014-01-07|2.9|2.9|2.85|2.85|1200
542038|370|BUR|2014-01-06|2.85|2.9|2.85|2.9|500
542039|370|BUR|2014-01-03|2.84|3|2.84|2.95|4000
542040|370|BUR|2014-01-02|2.97|3.05|2.87|3.05|5000
542041|370|BUR|2013-12-31|2.85|3.13|2.8|3|10700
542042|370|BUR|2013-12-30|2.92|3|2.84|2.9|5900
542043|370|BUR|2013-12-27|2.76|2.92|2.76|2.9|3100
542044|370|BUR|2013-12-26|2.98|3.16|2.73|2.74|5000
542045|370|BUR|2013-12-24|2.62|2.62|2.61|2.61|900
542046|370|BUR|2013-12-23|2.57|2.84|2.57|2.7|26600
542047|370|BUR|2013-12-20|2.15|2.55|2.15|2.5|21300
542048|370|BUR|2013-12-19|2.39|2.39|2.33|2.35|6200
542049|370|BUR|2013-12-18|2.26|2.56|2.26|2.39|12600
542050|370|BUR|2013-12-17|2.32|2.32|2.32|2.32|1100
542051|370|BUR|2013-12-16|2.07|2.35|2.07|2.35|8600
542052|370|BUR|2013-12-13|2.22|2.22|2.21|2.21|800
542053|370|BUR|2013-12-12|2.18|2.18|2.18|2.18|1500
542054|370|BUR|2013-12-11|2.24|2.24|2.24|2.24|1400
542055|370|BUR|2013-12-10|2.15|2.26|2.15|2.25|12700
542056|370|BUR|2013-12-09|2.28|2.28|2.28|2.28|0
542057|370|BUR|2013-12-06|2.2|2.33|2.2|2.28|10100
542058|370|BUR|2013-12-05|2.23|2.31|2.22|2.25|3500
542059|370|BUR|2013-12-04|2.35|2.39|2.18|2.25|4700
542060|370|BUR|2013-12-03|2.4|2.4|2.31|2.34|12400
542061|370|BUR|2013-12-02|2.62|2.62|2.26|2.36|44900
146427|12|ASTM|2014-01-17|3.65|3.9|3.64|3.77|169900
146428|12|ASTM|2014-01-16|3.78|3.84|3.56|3.62|198300
146429|12|ASTM|2014-01-15|3.83|3.85|3.7|3.75|113500
146430|12|ASTM|2014-01-14|4.04|4.05|3.5|3.77|396100
146431|12|ASTM|2014-01-13|4.09|4.1|4|4.06|182000
146432|12|ASTM|2014-01-10|4.25|4.28|3.85|4.03|452700
146433|12|ASTM|2014-01-09|4.25|4.34|4.2|4.21|282400
146434|12|ASTM|2014-01-08|4|4.29|3.96|4.17|543100
146435|12|ASTM|2014-01-07|3.9|3.99|3.85|3.93|316000
146436|12|ASTM|2014-01-06|3.63|3.85|3.62|3.81|584500
146437|12|ASTM|2014-01-03|3.4|3.66|3.39|3.57|283000
146438|12|ASTM|2014-01-02|3.23|3.49|3.21|3.39|181600
146439|12|ASTM|2013-12-31|3.29|3.3|3.14|3.23|128700
146440|12|ASTM|2013-12-30|3.3|3.32|3.23|3.29|114700
146441|12|ASTM|2013-12-27|3.33|3.35|3.26|3.3|69400
146442|12|ASTM|2013-12-26|3.39|3.39|3.33|3.35|43200
146443|12|ASTM|2013-12-24|3.44|3.45|3.37|3.38|30000
146444|12|ASTM|2013-12-23|3.4|3.5|3.37|3.43|85000
146445|12|ASTM|2013-12-20|3.28|3.38|3.26|3.38|76100
146446|12|ASTM|2013-12-19|3.3|3.4|3.3|3.3|76200
146447|12|ASTM|2013-12-18|3.34|3.35|3.25|3.29|35900
146448|12|ASTM|2013-12-17|3.34|3.4|3.31|3.34|35000
146449|12|ASTM|2013-12-16|3.36|3.39|3.34|3.36|20900
146450|12|ASTM|2013-12-13|3.33|3.42|3.31|3.36|30100
429507|270|BOCH|2014-01-02|5.66|5.72|5.53|5.67|24900
429508|270|BOCH|2013-12-31|5.65|5.76|5.62|5.71|13000
429509|270|BOCH|2013-12-30|5.78|5.83|5.28|5.63|48700
429510|270|BOCH|2013-12-27|5.76|5.84|5.69|5.83|23400
429511|270|BOCH|2013-12-26|5.77|5.84|5.75|5.83|8700
429512|270|BOCH|2013-12-24|5.7|5.76|5.7|5.72|3000
429513|270|BOCH|2013-12-23|5.63|5.8|5.63|5.72|12100
429514|270|BOCH|2013-12-20|5.62|5.7|5.6|5.7|8800
429515|270|BOCH|2013-12-19|5.57|5.62|5.53|5.62|3600
429516|270|BOCH|2013-12-18|5.54|5.59|5.45|5.52|14900
429517|270|BOCH|2013-12-17|5.63|5.63|5.31|5.49|26600
429518|270|BOCH|2013-12-16|5.55|5.68|5.55|5.68|13400
429519|270|BOCH|2013-12-13|5.85|5.85|5.55|5.56|9200
429520|270|BOCH|2013-12-12|5.63|5.69|5.61|5.66|5600
429521|270|BOCH|2013-12-11|5.7|5.7|5.6|5.6|5000
429522|270|BOCH|2013-12-10|5.67|5.8|5.65|5.66|9100
429523|270|BOCH|2013-12-09|5.71|5.73|5.65|5.65|15400
429524|270|BOCH|2013-12-06|5.78|5.8|5.66|5.8|17900
429525|270|BOCH|2013-12-05|5.76|5.83|5.68|5.81|26900
429526|270|BOCH|2013-12-04|5.7|5.87|5.67|5.74|21400
429527|270|BOCH|2013-12-03|5.9|5.9|5.67|5.67|17100
429528|270|BOCH|2013-12-02|5.9|5.9|5.71|5.9|52600
145121|11|AAON|2014-01-17|32.57|32.78|32.16|32.43|64900
145122|11|AAON|2014-01-16|32.24|32.7|31.83|32.52|62200
145123|11|AAON|2014-01-15|31.63|32.56|31.45|32.4|68700
145124|11|AAON|2014-01-14|31.15|31.62|30.76|31.46|135600
145125|11|AAON|2014-01-13|31.43|31.95|30.64|30.93|147400
145126|11|AAON|2014-01-10|31.57|32.83|31.14|31.42|100500
145127|11|AAON|2014-01-09|31.98|31.98|31.08|31.57|215200
145128|11|AAON|2014-01-08|31.49|32|31.09|31.76|164800
145129|11|AAON|2014-01-07|31.37|31.92|31.09|31.62|127000
145130|11|AAON|2014-01-06|31.95|31.95|31.07|31.17|114000
145131|11|AAON|2014-01-03|31.82|32.32|31.41|31.68|67700
145132|11|AAON|2014-01-02|31.89|32.15|31.54|31.69|101500
145133|11|AAON|2013-12-31|32.47|32.58|31.84|31.95|152000
145134|11|AAON|2013-12-30|32.63|33.15|32.11|32.51|158500
145135|11|AAON|2013-12-27|32.82|33.17|32.21|32.74|92600
145136|11|AAON|2013-12-26|32.11|33|31.87|32.68|122900
145137|11|AAON|2013-12-24|32.86|32.96|31.92|32.03|93900
145138|11|AAON|2013-12-23|31.97|32.91|31.84|32.72|118300
145139|11|AAON|2013-12-20|30.2|31.99|30.05|31.71|438500
145140|11|AAON|2013-12-19|30.27|30.72|29.8|30.17|77400
145141|11|AAON|2013-12-18|29.7|30.41|29.34|30.4|79300
145142|11|AAON|2013-12-17|30.5|31.06|29.54|29.71|105000
145143|11|AAON|2013-12-16|30.26|31.39|30.08|30.6|91800
145144|11|AAON|2013-12-13|29.37|30.46|29.33|30.19|134700
145145|11|AAON|2013-12-12|29.08|29.8|29.08|29.23|76400
145146|11|AAON|2013-12-11|29.91|30|29|29.14|102700
145147|11|AAON|2013-12-10|30.18|30.74|29.64|29.94|89900
145148|11|AAON|2013-12-09|30.77|31|29.25|30.33|177900
145149|11|AAON|2013-12-06|30.28|31.15|30.03|30.76|84100
145150|11|AAON|2013-12-05|29.51|30.11|29|29.82|66100
145151|11|AAON|2013-12-04|29|30.18|28.78|29.52|67800
145152|11|AAON|2013-12-03|29.4|30.04|29.05|29.11|241300
145153|11|AAON|2013-12-02|30.64|30.92|29.16|29.39|173200
354566|204|ASBB|2014-01-17|17.49|17.49|17.42|17.49|900
354567|204|ASBB|2014-01-16|17.49|17.49|17.49|17.49|400
354568|204|ASBB|2014-01-15|17.48|17.48|17.47|17.48|3600
354569|204|ASBB|2014-01-14|17.25|17.35|17.25|17.25|2300
354570|204|ASBB|2014-01-13|17.32|17.33|17.25|17.25|1000
354571|204|ASBB|2014-01-10|17.35|17.37|17.3|17.3|2700
354572|204|ASBB|2014-01-09|17.35|17.5|17.34|17.35|5500
354573|204|ASBB|2014-01-08|17.3|17.3|17.29|17.29|400
354574|204|ASBB|2014-01-07|17.35|17.35|17.35|17.35|1000
354575|204|ASBB|2014-01-06|17.25|17.25|17.25|17.25|0
354576|204|ASBB|2014-01-03|17.4|17.4|17.25|17.25|6300
354577|204|ASBB|2014-01-02|17.25|17.44|17.25|17.44|1000
354578|204|ASBB|2013-12-31|17.48|17.48|17.25|17.25|4300
354579|204|ASBB|2013-12-30|17.5|17.5|17.5|17.5|0
354580|204|ASBB|2013-12-27|17.5|17.5|17.5|17.5|0
354581|204|ASBB|2013-12-26|17.35|17.5|17.31|17.5|3000
354582|204|ASBB|2013-12-24|17.48|17.48|17.2|17.2|2900
354583|204|ASBB|2013-12-23|17.25|17.4|17.25|17.4|3000
354584|204|ASBB|2013-12-20|17.25|17.25|17.1|17.24|6600
354585|204|ASBB|2013-12-19|17.25|17.25|17.25|17.25|3200
354586|204|ASBB|2013-12-18|17.26|17.3|17.25|17.25|2700
354587|204|ASBB|2013-12-17|17.3|17.3|17.25|17.28|3100
354588|204|ASBB|2013-12-16|17.3|17.32|17.3|17.3|7000
94223|3899|FDX|2014-01-02|142.9|144.39|139.57|139.77|3360000
94224|3899|FDX|2013-12-31|143.01|144.13|143|143.77|1102600
94225|3899|FDX|2013-12-30|143.48|143.88|142.86|143.05|889300
94226|3899|FDX|2013-12-27|143.28|143.86|142.74|143.43|923500
94227|3899|FDX|2013-12-26|142.65|143.52|142.33|143.3|1246400
94228|3899|FDX|2013-12-24|142.24|142.38|141.14|142|750600
94229|3899|FDX|2013-12-23|143.31|143.44|141.62|142.19|1461000
94230|3899|FDX|2013-12-20|139.52|143.73|139.23|142.71|3350200
94231|3899|FDX|2013-12-19|139.61|140.02|137.76|139.69|2688900
94232|3899|FDX|2013-12-18|138.1|140.24|137.36|139.72|4825100
94233|3899|FDX|2013-12-17|139.8|140.17|138.5|139.09|2679700
94234|3899|FDX|2013-12-16|139.59|140.97|138.88|139.85|3549800
94235|3899|FDX|2013-12-13|138.01|138.88|137.01|137.9|2583700
94236|3899|FDX|2013-12-12|136.56|137.53|136.27|136.34|1795700
94237|3899|FDX|2013-12-11|138.88|139|136.35|136.51|1451900
94238|3899|FDX|2013-12-10|139.66|140.18|138.22|138.49|1538700
94239|3899|FDX|2013-12-09|139.82|140|139.11|139.81|1349300
94240|3899|FDX|2013-12-06|139.99|140.17|139.07|139.39|1216500
94241|3899|FDX|2013-12-05|137.9|139.67|137.67|138.22|1161200
94242|3899|FDX|2013-12-04|137.66|140|136.81|138.71|1187900
94243|3899|FDX|2013-12-03|139.46|140|137.68|138.04|1927300
94244|3899|FDX|2013-12-02|139.15|140.96|138.73|140.21|1953400
40990|1861|PATR|2014-01-17|39.18|39.18|38.09|39|6700
40991|1861|PATR|2014-01-16|40.21|40.21|38.89|39.35|5200
40992|1861|PATR|2014-01-15|38.67|40.78|38.67|40.49|11800
40993|1861|PATR|2014-01-14|37.69|38.75|37.51|38.73|13100
40994|1861|PATR|2014-01-13|39.31|39.31|36.76|37.46|13300
40995|1861|PATR|2014-01-10|39.69|40|38.73|39.3|9600
40996|1861|PATR|2014-01-09|40.43|40.5|39.6|39.65|4600
40997|1861|PATR|2014-01-08|40.86|41.16|39.78|40.27|11000
40998|1861|PATR|2014-01-07|40.5|41.18|40.49|40.87|6300
40999|1861|PATR|2014-01-06|40.9|41|39.85|40.3|10700
41000|1861|PATR|2014-01-03|40.89|41.5|40.41|40.8|25700
41001|1861|PATR|2014-01-02|41.32|41.33|40.5|40.61|12100
41002|1861|PATR|2013-12-31|41.34|41.7|41.05|41.51|8600
41003|1861|PATR|2013-12-30|40.9|41.42|40.8|41.12|5100
41004|1861|PATR|2013-12-27|41.38|41.41|40.21|41.03|15300
41005|1861|PATR|2013-12-26|40.82|41.53|40.52|41.2|10400
41006|1861|PATR|2013-12-24|40.44|41.22|40.4|40.73|6900
41007|1861|PATR|2013-12-23|39|40.45|38.5|40.44|8500
41008|1861|PATR|2013-12-20|36.86|39.88|36.86|38.93|33100
41009|1861|PATR|2013-12-19|36.74|37|36.06|36.69|6600
41010|1861|PATR|2013-12-18|36.67|36.9|35.5|36.9|17300
41011|1861|PATR|2013-12-17|37.39|37.39|36.3|36.67|13300
41012|1861|PATR|2013-12-16|36.67|37.5|36.6|37.43|19400
41013|1861|PATR|2013-12-13|36.61|36.67|36|36.67|10100
41014|1861|PATR|2013-12-12|36.66|36.71|35.05|36.46|21800
41015|1861|PATR|2013-12-11|40.4|40.69|36.25|36.74|22500
41016|1861|PATR|2013-12-10|40.25|40.8|39.61|40.04|16100
41017|1861|PATR|2013-12-09|40.9|40.9|40.26|40.5|13300
41018|1861|PATR|2013-12-06|41.13|41.79|40.26|40.47|9100
41019|1861|PATR|2013-12-05|41.79|41.79|40.1|40.84|7700
41020|1861|PATR|2013-12-04|41.79|41.79|40.91|41.39|4700
41021|1861|PATR|2013-12-03|41.8|41.8|40.9|41.03|5800
41022|1861|PATR|2013-12-02|42.46|42.8|41.28|41.34|13300
147733|13|ABAX|2014-01-17|44.64|44.87|44.33|44.58|121400
147734|13|ABAX|2014-01-16|44.06|44.74|43.98|44.58|95800
147735|13|ABAX|2014-01-15|43.22|44.52|43.21|44.3|179400
147736|13|ABAX|2014-01-14|43.09|43.65|42.61|43.23|98500
147737|13|ABAX|2014-01-13|43.23|43.33|41.14|42.82|311900
147738|13|ABAX|2014-01-10|42.25|43.45|42.08|43.41|159200
147739|13|ABAX|2014-01-09|42.27|42.51|41.65|42.13|184800
147740|13|ABAX|2014-01-08|42.4|42.4|39.15|42.18|312400
147741|13|ABAX|2014-01-07|41.28|42.47|40.85|42.46|218800
147742|13|ABAX|2014-01-06|40.19|41.24|40|41.09|203400
147743|13|ABAX|2014-01-03|40.03|40.33|39.88|40.03|219700
147744|13|ABAX|2014-01-02|39.77|40.24|39.48|40.06|135000
147745|13|ABAX|2013-12-31|40.15|40.4|39.94|40.01|321000
147746|13|ABAX|2013-12-30|39.57|40.15|39.55|40.14|129100
147747|13|ABAX|2013-12-27|39.07|39.71|38.89|39.61|134500
147748|13|ABAX|2013-12-26|38.54|38.98|38.43|38.92|108700
147749|13|ABAX|2013-12-24|38.25|38.73|38.05|38.47|27600
147750|13|ABAX|2013-12-23|38.21|38.59|37.8|38.35|118400
147751|13|ABAX|2013-12-20|37.41|38.08|35.88|37.99|214500
147752|13|ABAX|2013-12-19|37.31|37.96|37|37.26|124900
147753|13|ABAX|2013-12-18|37|37.25|35.37|37.25|82600
147754|13|ABAX|2013-12-17|36.36|37.02|36.36|37|129600
147755|13|ABAX|2013-12-16|36.05|36.81|35.75|36.47|97700
221564|82|AFOP|2014-01-06|15.15|15.85|15.15|15.45|632000
221565|82|AFOP|2014-01-03|15|15.16|14.41|15.03|687100
221566|82|AFOP|2014-01-02|14.95|15.42|14.84|14.93|292100
221567|82|AFOP|2013-12-31|14.91|15.53|14.55|15.05|1254000
221568|82|AFOP|2013-12-30|15.18|15.22|14.89|15.07|247500
221569|82|AFOP|2013-12-27|15.74|15.99|15.01|15.24|411700
221570|82|AFOP|2013-12-26|15.96|16.3|15.71|15.74|378300
221571|82|AFOP|2013-12-24|15.95|16.08|15.7|15.81|229100
221572|82|AFOP|2013-12-23|15.4|15.87|15.25|15.86|501600
221573|82|AFOP|2013-12-20|14.44|15.3|14.31|15.1|610900
221574|82|AFOP|2013-12-19|14.49|14.7|14.33|14.37|289600
221575|82|AFOP|2013-12-18|14.64|14.77|14.08|14.58|339300
221576|82|AFOP|2013-12-17|14.54|14.96|14.41|14.66|266500
221577|82|AFOP|2013-12-16|13.82|14.86|13.8|14.59|487900
221578|82|AFOP|2013-12-13|13.77|14.22|13.42|13.73|502300
221579|82|AFOP|2013-12-12|14.58|14.68|13.55|13.89|1002600
221580|82|AFOP|2013-12-11|15.22|15.37|14.41|14.6|540800
221581|82|AFOP|2013-12-10|15.2|15.35|14.96|15.22|290800
221582|82|AFOP|2013-12-09|15.5|15.88|15.17|15.27|427800
221583|82|AFOP|2013-12-06|15.59|15.79|15.11|15.43|439600
221584|82|AFOP|2013-12-05|15.34|15.45|15.01|15.09|265200
221585|82|AFOP|2013-12-04|15.05|15.5|15.01|15.26|315700
221586|82|AFOP|2013-12-03|15.36|15.36|15.02|15.14|305600
221587|82|AFOP|2013-12-02|14.93|15.6|14.93|15.36|744200
42296|1906|PHII|2014-01-17|36.97|36.97|36.97|36.97|100
42297|1906|PHII|2014-01-16|38|38|37.16|37.16|1000
42298|1906|PHII|2014-01-15|37.51|38.09|37.5|37.5|1900
42299|1906|PHII|2014-01-14|37.96|37.98|37.82|37.82|1100
42300|1906|PHII|2014-01-13|37|37.33|36.63|36.64|1700
42301|1906|PHII|2014-01-10|38.47|38.47|37.75|37.75|3200
42302|1906|PHII|2014-01-09|37.67|37.67|37.67|37.67|0
42303|1906|PHII|2014-01-08|39.02|39.02|37.67|37.67|700
42304|1906|PHII|2014-01-07|39.83|39.94|39.03|39.94|1300
42305|1906|PHII|2014-01-06|39.98|39.98|39.98|39.98|0
42306|1906|PHII|2014-01-03|39.59|39.98|39.59|39.98|600
42307|1906|PHII|2014-01-02|40.27|40.27|39.41|39.53|1200
42308|1906|PHII|2013-12-31|40.54|40.54|39.73|39.73|200
42309|1906|PHII|2013-12-30|39.88|40.57|39.88|40.17|1800
42310|1906|PHII|2013-12-27|39.71|40.48|39.71|40.48|900
42311|1906|PHII|2013-12-26|39.43|39.43|39.43|39.43|100
42312|1906|PHII|2013-12-24|39.08|39.08|39.07|39.07|500
42313|1906|PHII|2013-12-23|38.45|38.45|38.45|38.45|0
42314|1906|PHII|2013-12-20|38.15|38.45|38.14|38.45|400
42315|1906|PHII|2013-12-19|39.15|39.15|39.15|39.15|400
42316|1906|PHII|2013-12-18|39.03|39.03|38.94|38.94|500
42317|1906|PHII|2013-12-17|37.82|38.75|37.82|38.53|1000
42318|1906|PHII|2013-12-16|37.21|37.5|37.21|37.5|1300
42319|1906|PHII|2013-12-13|36.81|37.02|36.81|36.91|1900
42320|1906|PHII|2013-12-12|36.7|36.84|36.7|36.84|400
42321|1906|PHII|2013-12-11|37.75|37.75|37|37|1900
42322|1906|PHII|2013-12-10|37.69|37.69|37.69|37.69|200
42323|1906|PHII|2013-12-09|37.33|37.33|37.33|37.33|200
42324|1906|PHII|2013-12-06|37.42|38.52|37.35|38.52|500
42325|1906|PHII|2013-12-05|37.09|37.28|37.09|37.25|1000
42326|1906|PHII|2013-12-04|37.17|37.27|37.09|37.12|2600
42327|1906|PHII|2013-12-03|38.22|38.22|37.6|37.6|1300
42328|1906|PHII|2013-12-02|38.5|39.25|37.53|38.18|6800
95518|3986|FRO|2014-01-17|4.95|4.97|4.56|4.68|3172600
95519|3986|FRO|2014-01-16|4.83|5.08|4.79|4.84|3742300
95520|3986|FRO|2014-01-15|4.51|4.86|4.46|4.77|2628200
95521|3986|FRO|2014-01-14|4.6|4.64|4.22|4.42|2609300
95522|3986|FRO|2014-01-13|4.69|4.8|4.51|4.6|2140200
95523|3986|FRO|2014-01-10|4.79|4.8|4.36|4.59|3868300
95524|3986|FRO|2014-01-09|5.16|5.18|4.78|4.91|7558200
95525|3986|FRO|2014-01-08|4.49|4.78|4.4|4.61|4371400
95526|3986|FRO|2014-01-07|4.32|4.54|4.23|4.36|3856200
95527|3986|FRO|2014-01-06|4.01|4.25|3.9|4.14|3429200
95528|3986|FRO|2014-01-03|3.71|3.93|3.68|3.8|1963900
95529|3986|FRO|2014-01-02|3.74|3.76|3.56|3.59|1387800
95530|3986|FRO|2013-12-31|3.6|3.85|3.58|3.74|1332400
95531|3986|FRO|2013-12-30|3.92|3.94|3.63|3.69|1721600
95532|3986|FRO|2013-12-27|3.93|4.05|3.73|3.86|2299100
95533|3986|FRO|2013-12-26|3.87|3.93|3.72|3.85|1836300
95534|3986|FRO|2013-12-24|3.77|3.95|3.73|3.78|1379800
95535|3986|FRO|2013-12-23|3.51|3.75|3.51|3.73|1548300
95536|3986|FRO|2013-12-20|3.57|3.81|3.51|3.58|2026100
95537|3986|FRO|2013-12-19|3.45|3.65|3.43|3.63|1883000
95538|3986|FRO|2013-12-18|3.29|3.31|3.23|3.3|640800
146451|12|ASTM|2013-12-12|3.35|3.43|3.33|3.36|25800
146452|12|ASTM|2013-12-11|3.35|3.42|3.33|3.37|31800
146453|12|ASTM|2013-12-10|3.52|3.55|3.38|3.38|46800
146454|12|ASTM|2013-12-09|3.63|3.64|3.4|3.54|99600
146455|12|ASTM|2013-12-06|3.67|3.67|3.56|3.63|60800
146456|12|ASTM|2013-12-05|3.74|3.74|3.62|3.65|55400
146457|12|ASTM|2013-12-04|3.73|3.81|3.64|3.74|78800
146458|12|ASTM|2013-12-03|3.9|3.92|3.7|3.72|46800
146459|12|ASTM|2013-12-02|4|4.04|3.72|3.85|286000
538111|367|BTUI|2014-01-17|2.92|2.94|2.82|2.91|1400
538112|367|BTUI|2014-01-16|3|3|2.8|2.97|5600
538113|367|BTUI|2014-01-15|2.99|3|2.9|2.9|8400
538114|367|BTUI|2014-01-14|2.78|3|2.78|2.9|17000
538115|367|BTUI|2014-01-13|3|3.1|2.88|2.97|15400
538116|367|BTUI|2014-01-10|3.19|3.2|2.96|2.97|19100
538117|367|BTUI|2014-01-09|3|3.59|2.99|3.23|49800
538118|367|BTUI|2014-01-08|3|3.17|2.9|3.12|3600
538119|367|BTUI|2014-01-07|3|3.1|3|3.06|14400
538120|367|BTUI|2014-01-06|2.7|3|2.7|3|1500
538121|367|BTUI|2014-01-03|2.85|2.85|2.68|2.68|800
538122|367|BTUI|2014-01-02|3.04|3.11|2.83|2.83|1400
538123|367|BTUI|2013-12-31|2.87|3.02|2.87|3.01|12200
538124|367|BTUI|2013-12-30|2.71|2.92|2.71|2.86|8800
538125|367|BTUI|2013-12-27|2.8|2.94|2.8|2.91|5500
538126|367|BTUI|2013-12-26|2.95|3.01|2.72|2.85|4500
538127|367|BTUI|2013-12-24|2.83|3.06|2.83|2.97|10100
538128|367|BTUI|2013-12-23|2.64|2.9|2.64|2.8|46100
538129|367|BTUI|2013-12-20|2.7|2.77|2.56|2.59|2000
538130|367|BTUI|2013-12-19|2.52|2.68|2.52|2.68|4000
538131|367|BTUI|2013-12-18|2.51|2.65|2.5|2.65|4000
538132|367|BTUI|2013-12-17|2.6|2.6|2.51|2.51|6800
538133|367|BTUI|2013-12-16|2.54|2.79|2.51|2.51|9400
538134|367|BTUI|2013-12-13|2.78|2.78|2.51|2.51|2000
538135|367|BTUI|2013-12-12|2.41|2.59|2.41|2.54|4300
538136|367|BTUI|2013-12-11|2.42|2.42|2.4|2.4|1600
538137|367|BTUI|2013-12-10|2.37|2.54|2.36|2.42|20400
538138|367|BTUI|2013-12-09|2.49|2.5|2.31|2.38|11100
538139|367|BTUI|2013-12-06|2.54|2.61|2.4|2.46|16000
538140|367|BTUI|2013-12-05|2.46|2.46|2.3|2.4|15400
538141|367|BTUI|2013-12-04|2.62|2.62|2.46|2.46|10700
538142|367|BTUI|2013-12-03|2.7|2.7|2.62|2.62|3000
538143|367|BTUI|2013-12-02|2.78|2.78|2.7|2.7|7000
332367|185|ARNA|2014-01-17|7.84|7.97|7.11|7.26|12233700
332368|185|ARNA|2014-01-16|7.29|7.73|7.25|7.72|12473600
332369|185|ARNA|2014-01-15|7|7.31|6.87|7.31|13763900
332370|185|ARNA|2014-01-14|6.68|6.84|6.56|6.82|6685400
332371|185|ARNA|2014-01-13|6.65|6.92|6.5|6.62|11863600
332372|185|ARNA|2014-01-10|6.15|6.41|6.1|6.37|7219400
332373|185|ARNA|2014-01-09|5.91|6.18|5.9|6.06|5425300
332374|185|ARNA|2014-01-08|5.82|5.97|5.82|5.92|3482100
332375|185|ARNA|2014-01-07|5.85|5.9|5.79|5.83|3368300
332376|185|ARNA|2014-01-06|5.93|5.95|5.8|5.85|5027300
332377|185|ARNA|2014-01-03|5.91|5.94|5.8|5.89|2570900
332378|185|ARNA|2014-01-02|5.86|5.97|5.72|5.87|3415200
332379|185|ARNA|2013-12-31|5.89|5.97|5.83|5.85|3615500
332380|185|ARNA|2013-12-30|6.03|6.03|5.8|5.88|3284400
332381|185|ARNA|2013-12-27|6.06|6.24|5.96|6.01|5990900
332382|185|ARNA|2013-12-26|5.63|6.15|5.63|5.98|7282900
332383|185|ARNA|2013-12-24|5.6|5.68|5.56|5.64|1247500
332384|185|ARNA|2013-12-23|5.55|5.66|5.48|5.63|2964500
332385|185|ARNA|2013-12-20|5.63|5.7|5.48|5.57|6061600
332386|185|ARNA|2013-12-19|5.56|5.7|5.49|5.6|3327000
332387|185|ARNA|2013-12-18|5.54|5.6|5.42|5.58|4105500
332388|185|ARNA|2013-12-17|5.62|5.66|5.51|5.52|2085100
332389|185|ARNA|2013-12-16|5.6|5.66|5.49|5.66|3937000
332390|185|ARNA|2013-12-13|5.76|5.78|5.53|5.56|3280800
332391|185|ARNA|2013-12-12|5.66|5.85|5.52|5.77|2909900
332392|185|ARNA|2013-12-11|5.78|5.8|5.55|5.65|3927800
332393|185|ARNA|2013-12-10|5.81|5.88|5.69|5.79|2317600
332394|185|ARNA|2013-12-09|5.91|5.91|5.71|5.82|4734000
332395|185|ARNA|2013-12-06|6.22|6.26|5.9|5.95|4826200
332396|185|ARNA|2013-12-05|6.49|6.49|6.17|6.2|4515800
332397|185|ARNA|2013-12-04|6.62|6.63|6.41|6.53|4888000
332398|185|ARNA|2013-12-03|6.69|6.71|6.49|6.6|5564200
332399|185|ARNA|2013-12-02|6.57|6.67|6.5|6.66|3955500
46214|2014|QLTY|2014-01-17|14.49|14.6|14.33|14.4|140700
46215|2014|QLTY|2014-01-16|14.44|14.67|14.18|14.44|153800
46216|2014|QLTY|2014-01-15|14.39|14.56|14.25|14.46|240800
147756|13|ABAX|2013-12-13|35.3|36.24|35.04|36|138000
147757|13|ABAX|2013-12-12|35.36|35.39|35.02|35.18|93000
147758|13|ABAX|2013-12-11|35.74|35.74|35.3|35.37|90700
147759|13|ABAX|2013-12-10|36.75|36.75|35.67|35.9|175900
147760|13|ABAX|2013-12-09|36.41|36.91|36.24|36.87|125900
147761|13|ABAX|2013-12-06|36.46|36.85|36.09|36.47|100200
147762|13|ABAX|2013-12-05|35.46|36.26|35.46|36.09|85500
147763|13|ABAX|2013-12-04|35.75|36.01|35.64|35.74|121400
147764|13|ABAX|2013-12-03|35.65|36.01|35.52|35.82|104600
147765|13|ABAX|2013-12-02|35.95|36.13|35.45|35.75|111900
47520|2078|RJET|2014-01-17|10.46|10.54|10.18|10.21|253100
47521|2078|RJET|2014-01-16|10.4|10.64|10.25|10.43|270900
47522|2078|RJET|2014-01-15|10.69|10.7|10.34|10.45|401100
47523|2078|RJET|2014-01-14|10.59|10.81|10.56|10.66|272400
47524|2078|RJET|2014-01-13|10.74|10.8|10.43|10.51|362500
47525|2078|RJET|2014-01-10|10.67|10.84|10.67|10.79|475200
47526|2078|RJET|2014-01-09|10.84|10.96|10.66|10.67|455100
47527|2078|RJET|2014-01-08|10.8|10.88|10.59|10.7|692300
47528|2078|RJET|2014-01-07|11.02|11.23|10.75|10.83|387500
47529|2078|RJET|2014-01-06|11.75|11.75|10.95|11|799900
47530|2078|RJET|2014-01-03|10.95|11.8|10.92|11.6|769700
47531|2078|RJET|2014-01-02|10.74|10.95|10.48|10.92|519000
47532|2078|RJET|2013-12-31|10.76|10.96|10.58|10.69|959600
47533|2078|RJET|2013-12-30|10.36|10.95|10.35|10.88|503800
47534|2078|RJET|2013-12-27|10.4|10.51|10.24|10.4|452300
47535|2078|RJET|2013-12-26|10.51|10.51|10.22|10.38|224300
47536|2078|RJET|2013-12-24|10.39|10.5|10.35|10.41|273500
47537|2078|RJET|2013-12-23|10.54|10.54|10.16|10.39|600400
47538|2078|RJET|2013-12-20|9.75|10.57|9.63|10.54|1076000
47539|2078|RJET|2013-12-19|9.33|9.76|9.28|9.7|455500
47540|2078|RJET|2013-12-18|9.54|9.54|9.17|9.38|677900
47541|2078|RJET|2013-12-17|9.7|9.7|9.46|9.49|504500
47542|2078|RJET|2013-12-16|9.75|9.98|9.63|9.72|502400
47543|2078|RJET|2013-12-13|9.82|9.89|9.57|9.72|442500
47544|2078|RJET|2013-12-12|9.4|9.79|9.36|9.76|455400
47545|2078|RJET|2013-12-11|9.61|9.72|9.37|9.39|731800
47546|2078|RJET|2013-12-10|9.89|10.01|9.46|9.62|783900
47547|2078|RJET|2013-12-09|10.04|10.17|9.62|9.95|453900
47548|2078|RJET|2013-12-06|10.25|10.38|9.92|9.98|814000
47549|2078|RJET|2013-12-05|10.64|10.67|10.13|10.17|623200
47550|2078|RJET|2013-12-04|10.29|10.65|10.23|10.63|537200
47551|2078|RJET|2013-12-03|10.63|10.74|10.34|10.37|1245200
47552|2078|RJET|2013-12-02|11.24|11.24|10.65|10.74|609300
497788|331|BPHX|2014-01-17|4.5|4.5|4.45|4.45|500
497789|331|BPHX|2014-01-16|4.5|4.5|4.5|4.5|500
497790|331|BPHX|2014-01-15|4.5|4.5|4.45|4.49|1100
497791|331|BPHX|2014-01-14|4.5|4.5|4.5|4.5|0
497792|331|BPHX|2014-01-13|4.5|4.5|4.5|4.5|1100
497793|331|BPHX|2014-01-10|4.5|4.5|4.5|4.5|300
497794|331|BPHX|2014-01-09|4.5|4.59|4.5|4.59|700
497795|331|BPHX|2014-01-08|4.51|4.6|4.51|4.6|400
497796|331|BPHX|2014-01-07|4.59|4.59|4.59|4.59|0
497797|331|BPHX|2014-01-06|4.5|4.59|4.3|4.59|3200
497798|331|BPHX|2014-01-03|4.6|4.6|4.6|4.6|0
497799|331|BPHX|2014-01-02|4.6|4.6|4.6|4.6|0
497800|331|BPHX|2013-12-31|4.46|4.6|4.45|4.6|6300
497801|331|BPHX|2013-12-30|4.31|4.52|4.31|4.5|2800
497802|331|BPHX|2013-12-27|4.3|4.51|4.3|4.5|4900
497803|331|BPHX|2013-12-26|4.38|4.38|4.25|4.34|2900
497804|331|BPHX|2013-12-24|4.21|4.42|4.21|4.38|12700
497805|331|BPHX|2013-12-23|4.4|4.65|4.2|4.29|12600
497806|331|BPHX|2013-12-20|4.45|4.54|4.36|4.36|11000
497807|331|BPHX|2013-12-19|4.46|4.55|4.36|4.47|4200
497808|331|BPHX|2013-12-18|4.58|4.68|4.45|4.45|2700
497809|331|BPHX|2013-12-17|4.55|4.55|4.45|4.45|3900
497810|331|BPHX|2013-12-16|4.72|4.72|4.25|4.51|8100
497811|331|BPHX|2013-12-13|4.5|4.75|4.5|4.57|1000
497812|331|BPHX|2013-12-12|4.48|4.75|4.45|4.65|2900
497813|331|BPHX|2013-12-11|4.54|4.78|4.45|4.75|3100
497814|331|BPHX|2013-12-10|4.65|4.8|4.65|4.8|1700
497815|331|BPHX|2013-12-09|4.72|4.75|4.71|4.72|1500
497816|331|BPHX|2013-12-06|4.53|4.84|4.5|4.7|3800
497817|331|BPHX|2013-12-05|4.54|4.62|4.52|4.52|500
497818|331|BPHX|2013-12-04|4.63|4.63|4.63|4.63|1100
497819|331|BPHX|2013-12-03|4.62|4.62|4.62|4.62|400
497820|331|BPHX|2013-12-02|4.63|4.75|4.45|4.6|4500
286231|143|AMGN|2014-01-17|118.91|119.55|118.31|119.15|4010000
286232|143|AMGN|2014-01-16|118.82|119.69|118.21|119.03|2553200
354589|204|ASBB|2013-12-13|17.3|17.3|17.3|17.3|2800
354590|204|ASBB|2013-12-12|17.2|17.2|17.2|17.2|0
354591|204|ASBB|2013-12-11|17.34|17.34|17.2|17.2|6700
354592|204|ASBB|2013-12-10|17.34|17.38|17.3|17.38|3700
354593|204|ASBB|2013-12-09|17.34|17.35|17.3|17.3|4700
354594|204|ASBB|2013-12-06|17.3|17.35|17.3|17.34|12200
354595|204|ASBB|2013-12-05|17.31|17.31|17.3|17.3|2200
354596|204|ASBB|2013-12-04|17.38|17.45|17.38|17.45|1800
354597|204|ASBB|2013-12-03|17.64|17.64|17.4|17.4|1200
354598|204|ASBB|2013-12-02|18|18.41|17.4|17.4|7600
222861|83|AIQ|2014-01-17|27.25|27.57|26.69|27.36|19800
222862|83|AIQ|2014-01-16|27.49|27.6|27.11|27.16|14600
222863|83|AIQ|2014-01-15|27.45|27.94|27|27.61|31100
222864|83|AIQ|2014-01-14|27.33|27.49|27.11|27.35|17100
222865|83|AIQ|2014-01-13|27.56|27.65|26.95|27.15|36500
222866|83|AIQ|2014-01-10|27.16|28.03|26.96|27.52|88000
222867|83|AIQ|2014-01-09|27.16|27.5|27|27.16|27700
222868|83|AIQ|2014-01-08|27|27.49|27|27.12|43300
222869|83|AIQ|2014-01-07|27.3|27.53|26.92|27.06|31700
222870|83|AIQ|2014-01-06|26.86|27.42|26.01|27.3|38900
222871|83|AIQ|2014-01-03|26.47|26.99|25.01|26.89|36300
222872|83|AIQ|2014-01-02|24.85|26.77|24.85|26.24|57900
222873|83|AIQ|2013-12-31|25|25.02|24.3|24.74|422400
222874|83|AIQ|2013-12-30|25.11|25.64|25|25.3|39300
222875|83|AIQ|2013-12-27|25.25|25.6|25|25.11|24800
222876|83|AIQ|2013-12-26|23.22|25.97|23.22|25.55|16700
222877|83|AIQ|2013-12-24|25.34|25.85|25.29|25.64|7300
222878|83|AIQ|2013-12-23|25.05|25.4|24.97|25.38|27700
222879|83|AIQ|2013-12-20|24.69|25.09|24.4|25.03|71300
222880|83|AIQ|2013-12-19|23.88|24.99|23.53|24.72|25400
222881|83|AIQ|2013-12-18|23.76|24.05|22.82|23.94|30400
222882|83|AIQ|2013-12-17|24.23|24.23|22.92|23.63|53700
222883|83|AIQ|2013-12-16|23.34|24.63|22.98|24.34|60200
222884|83|AIQ|2013-12-13|21.81|23.23|21.67|23.1|53000
222885|83|AIQ|2013-12-12|20.55|21.78|20.55|21.48|76200
222886|83|AIQ|2013-12-11|21.33|22.17|20.25|20.44|41300
222887|83|AIQ|2013-12-10|20.65|21.57|20.65|21.24|52900
222888|83|AIQ|2013-12-09|23.79|23.87|20.06|20.95|137200
222889|83|AIQ|2013-12-06|23.87|27.66|23.47|23.87|23400
222890|83|AIQ|2013-12-05|26.11|26.2|23.41|23.86|87700
222891|83|AIQ|2013-12-04|26.38|27.42|25.8|26.16|19700
222892|83|AIQ|2013-12-03|26.85|26.85|26|26.38|16200
222893|83|AIQ|2013-12-02|29.01|29.23|25.7|26.85|45000
254975|112|ASBI|2014-01-17|13.4|13.98|13.4|13.98|2100
254976|112|ASBI|2014-01-16|13.5|13.5|13.5|13.5|200
254977|112|ASBI|2014-01-15|13.5|13.5|13.5|13.5|0
254978|112|ASBI|2014-01-14|13.5|13.5|13.5|13.5|1500
254979|112|ASBI|2014-01-13|13.22|13.22|13.22|13.22|200
254980|112|ASBI|2014-01-10|13.3|13.92|13.3|13.39|2600
254981|112|ASBI|2014-01-09|13.4|13.55|13.4|13.55|800
254982|112|ASBI|2014-01-08|13.4|13.4|13.4|13.4|0
254983|112|ASBI|2014-01-07|13.32|13.4|13.11|13.4|1200
254984|112|ASBI|2014-01-06|13.35|13.75|13.3|13.5|5800
254985|112|ASBI|2014-01-03|13.3|13.3|13.3|13.3|0
254986|112|ASBI|2014-01-02|13.5|13.5|13.3|13.3|4600
254987|112|ASBI|2013-12-31|13.7|13.7|13.25|13.25|3100
254988|112|ASBI|2013-12-30|13.34|13.34|13.34|13.34|0
254989|112|ASBI|2013-12-27|13.34|13.34|13.34|13.34|100
254990|112|ASBI|2013-12-26|13.2|13.2|13.2|13.2|200
254991|112|ASBI|2013-12-24|13.31|13.33|13.28|13.3|5400
254992|112|ASBI|2013-12-23|13.34|13.4|13.02|13.39|1700
254993|112|ASBI|2013-12-20|13.35|13.35|13.35|13.35|300
254994|112|ASBI|2013-12-19|13.67|13.99|13.47|13.84|5600
254995|112|ASBI|2013-12-18|13.55|13.95|13.3|13.95|5700
254996|112|ASBI|2013-12-17|13.56|13.7|13.55|13.56|2000
254997|112|ASBI|2013-12-16|13.55|13.6|13.55|13.6|1400
254998|112|ASBI|2013-12-13|13.65|13.65|13.65|13.65|0
254999|112|ASBI|2013-12-12|13.65|13.65|13.65|13.65|0
255000|112|ASBI|2013-12-11|13.6|13.76|13.55|13.65|1800
255001|112|ASBI|2013-12-10|13.54|13.54|13.54|13.54|300
255002|112|ASBI|2013-12-09|13.35|13.74|13.35|13.35|3200
255003|112|ASBI|2013-12-06|13.29|13.59|13.27|13.49|2400
255004|112|ASBI|2013-12-05|13.33|13.33|13.33|13.33|0
255005|112|ASBI|2013-12-04|13.33|13.33|13.33|13.33|0
255006|112|ASBI|2013-12-03|13.31|13.33|13.3|13.33|1800
255007|112|ASBI|2013-12-02|13.13|13.6|13.13|13.3|1800
310723|164|APAGF|2014-01-17|15.5|15.55|15.3|15.3|8500
310724|164|APAGF|2014-01-16|15.49|15.5|15.3|15.5|11400
95539|3986|FRO|2013-12-17|3.25|3.33|3.18|3.31|853200
95540|3986|FRO|2013-12-16|3.4|3.41|3.3|3.31|730900
95541|3986|FRO|2013-12-13|3.31|3.45|3.28|3.4|983100
95542|3986|FRO|2013-12-12|3.17|3.45|3.15|3.33|1520600
95543|3986|FRO|2013-12-11|3.21|3.27|3.15|3.17|716500
95544|3986|FRO|2013-12-10|3.25|3.29|3.08|3.15|1278600
95545|3986|FRO|2013-12-09|3.23|3.35|3.2|3.28|980300
95546|3986|FRO|2013-12-06|3.5|3.53|3.24|3.31|2278600
95547|3986|FRO|2013-12-05|3.67|3.85|3.55|3.56|2310500
95548|3986|FRO|2013-12-04|3.53|3.79|3.44|3.78|2143300
95549|3986|FRO|2013-12-03|3.53|3.53|3.31|3.5|3299100
95550|3986|FRO|2013-12-02|3.28|3.47|3.2|3.32|5072400
143815|10|SHLM|2014-01-17|35.08|35.08|34.37|34.51|77500
143816|10|SHLM|2014-01-16|34.98|35.32|34.91|35.22|87300
143817|10|SHLM|2014-01-15|35.09|35.35|34.99|35.18|86200
143818|10|SHLM|2014-01-14|34.6|35.18|34.5|35.13|127900
143819|10|SHLM|2014-01-13|34.89|34.92|34.2|34.42|128300
143820|10|SHLM|2014-01-10|34.95|35.14|34.54|34.92|112700
143821|10|SHLM|2014-01-09|34.74|35.05|34.38|35.01|155400
143822|10|SHLM|2014-01-08|35.3|35.4|34|34.52|330400
143823|10|SHLM|2014-01-07|36|36.83|35.01|35.43|475300
143824|10|SHLM|2014-01-06|34.48|34.62|33.83|33.9|364600
143825|10|SHLM|2014-01-03|34.21|34.7|34.01|34.45|108100
143826|10|SHLM|2014-01-02|34.96|35.34|34.11|34.27|81800
143827|10|SHLM|2013-12-31|35.23|35.53|34.76|35.26|114400
143828|10|SHLM|2013-12-30|34.86|35.43|34.59|35.13|83000
143829|10|SHLM|2013-12-27|35.25|35.25|34.5|34.87|86900
143830|10|SHLM|2013-12-26|34.88|35.21|34.84|35.04|133200
143831|10|SHLM|2013-12-24|34.46|35|34.46|34.75|56500
143832|10|SHLM|2013-12-23|34.22|34.99|33.99|34.57|264900
143833|10|SHLM|2013-12-20|33.93|34.56|33.53|34.13|376700
143834|10|SHLM|2013-12-19|33.93|34.28|33.56|33.82|142400
143835|10|SHLM|2013-12-18|33.95|34.15|33.61|34.05|147700
143836|10|SHLM|2013-12-17|33.93|34.1|33.59|33.9|106800
143837|10|SHLM|2013-12-16|33.65|34.28|33.65|33.93|65500
143838|10|SHLM|2013-12-13|33.6|33.8|33.35|33.57|72500
143839|10|SHLM|2013-12-12|33.45|33.83|33.32|33.6|100300
143840|10|SHLM|2013-12-11|34.28|34.28|33.35|33.42|156400
143841|10|SHLM|2013-12-10|34.08|34.35|33.95|34.25|108700
143842|10|SHLM|2013-12-09|34.27|34.52|33.83|34.25|91300
143843|10|SHLM|2013-12-06|34.1|34.47|33.86|34.36|101500
143844|10|SHLM|2013-12-05|33.86|34.16|33.16|33.72|121800
143845|10|SHLM|2013-12-04|34.21|34.6|33.43|33.8|68000
143846|10|SHLM|2013-12-03|34.03|34.57|33.66|34.42|184600
143847|10|SHLM|2013-12-02|34.08|34.64|33.58|34.12|135100
283619|140|ASRV|2014-01-17|3.2|3.2|3.1|3.11|53500
283620|140|ASRV|2014-01-16|3.11|3.2|3.05|3.18|95000
283621|140|ASRV|2014-01-15|3.05|3.14|3.03|3.14|52700
283622|140|ASRV|2014-01-14|3.04|3.06|3.04|3.05|25600
283623|140|ASRV|2014-01-13|3.03|3.06|3.02|3.02|26500
283624|140|ASRV|2014-01-10|3.02|3.02|3.01|3.02|12500
283625|140|ASRV|2014-01-09|3.02|3.04|3|3|121500
283626|140|ASRV|2014-01-08|3.03|3.05|3.01|3.02|66700
283627|140|ASRV|2014-01-07|3.02|3.06|3.02|3.03|11300
283628|140|ASRV|2014-01-06|3.03|3.06|3.02|3.02|17000
283629|140|ASRV|2014-01-03|3.06|3.06|3.05|3.06|4700
283630|140|ASRV|2014-01-02|3.06|3.06|3.02|3.03|27000
283631|140|ASRV|2013-12-31|3.02|3.06|3.02|3.03|6700
283632|140|ASRV|2013-12-30|3.06|3.1|3|3.01|30100
283633|140|ASRV|2013-12-27|3.04|3.09|3.04|3.08|5700
283634|140|ASRV|2013-12-26|3.06|3.06|3.03|3.03|3100
283635|140|ASRV|2013-12-24|3.07|3.09|3.03|3.06|1800
283636|140|ASRV|2013-12-23|3.06|3.13|3.02|3.08|29200
283637|140|ASRV|2013-12-20|3.03|3.09|3.01|3.01|12700
283638|140|ASRV|2013-12-19|3|3.01|3|3.01|2700
283639|140|ASRV|2013-12-18|3.01|3.03|3|3|7800
283640|140|ASRV|2013-12-17|3|3.05|2.99|3.02|11500
283641|140|ASRV|2013-12-16|3|3.03|3|3.02|35000
283642|140|ASRV|2013-12-13|3.01|3.03|2.99|2.99|15500
283643|140|ASRV|2013-12-12|3|3.02|2.99|2.99|24100
283644|140|ASRV|2013-12-11|3.04|3.04|3|3.02|26800
283645|140|ASRV|2013-12-10|3.02|3.05|3.02|3.04|12800
283646|140|ASRV|2013-12-09|3.07|3.08|3.04|3.04|5600
283647|140|ASRV|2013-12-06|3.07|3.07|3.01|3.01|20800
283648|140|ASRV|2013-12-05|3.02|3.12|3.02|3.09|6900
283649|140|ASRV|2013-12-04|3.08|3.08|3.02|3.02|5700
283650|140|ASRV|2013-12-03|3.08|3.08|3.03|3.06|1100
283651|140|ASRV|2013-12-02|3.1|3.1|3.03|3.04|27900
46217|2014|QLTY|2014-01-14|14.18|14.35|13.99|14.33|117300
46218|2014|QLTY|2014-01-13|14.45|14.56|13.97|14.11|203700
46219|2014|QLTY|2014-01-10|14.1|14.51|14.1|14.45|489700
46220|2014|QLTY|2014-01-09|14.26|14.37|13.84|14.16|134900
46221|2014|QLTY|2014-01-08|14.37|14.54|14.2|14.24|358100
46222|2014|QLTY|2014-01-07|14.52|14.59|14.26|14.43|268500
46223|2014|QLTY|2014-01-06|14.75|14.9|14.25|14.42|639800
46224|2014|QLTY|2014-01-03|13.84|14.85|13.54|14.62|816700
46225|2014|QLTY|2014-01-02|12.72|13.76|12.52|13.74|883400
46226|2014|QLTY|2013-12-31|12.95|13.25|12.8|12.83|229100
46227|2014|QLTY|2013-12-30|13.31|13.41|12.9|12.99|200000
46228|2014|QLTY|2013-12-27|13.39|13.49|13.28|13.36|139700
46229|2014|QLTY|2013-12-26|13.35|13.5|13.21|13.37|141700
46230|2014|QLTY|2013-12-24|13.2|13.3|13.2|13.29|101200
46231|2014|QLTY|2013-12-23|13.15|13.25|13.11|13.21|138400
46232|2014|QLTY|2013-12-20|12.84|13.17|12.61|13.1|443600
46233|2014|QLTY|2013-12-19|12.97|13.11|12.77|12.85|102400
46234|2014|QLTY|2013-12-18|12.89|13.08|12.69|13.01|216700
46235|2014|QLTY|2013-12-17|12.79|13.07|12.63|12.82|190100
46236|2014|QLTY|2013-12-16|12.65|12.91|12.46|12.77|145700
46237|2014|QLTY|2013-12-13|12.62|12.71|12.51|12.62|102600
46238|2014|QLTY|2013-12-12|12.37|12.66|12.37|12.56|207800
46239|2014|QLTY|2013-12-11|12.52|12.65|12.36|12.49|292300
46240|2014|QLTY|2013-12-10|12.65|12.93|12.48|12.48|155600
46241|2014|QLTY|2013-12-09|12.71|12.81|12.53|12.68|258700
46242|2014|QLTY|2013-12-06|12.77|13|12.63|12.73|268000
46243|2014|QLTY|2013-12-05|12.02|12.83|12.02|12.62|527500
46244|2014|QLTY|2013-12-04|12.63|13.17|12.63|13.09|514800
46245|2014|QLTY|2013-12-03|12.34|12.66|12.27|12.65|381400
46246|2014|QLTY|2013-12-02|12.24|12.51|12.2|12.39|424400
441250|279|BAXS|2014-01-17|1.35|1.4|1.3|1.32|1100600
441251|279|BAXS|2014-01-16|1.17|1.29|1.16|1.27|565200
441252|279|BAXS|2014-01-15|1.27|1.3|1.18|1.2|769100
441253|279|BAXS|2014-01-14|1.2|1.35|1.18|1.25|1449600
441254|279|BAXS|2014-01-13|1.15|1.35|1.15|1.25|2303200
441255|279|BAXS|2014-01-10|1.08|1.15|1.08|1.12|331900
441256|279|BAXS|2014-01-09|1.15|1.15|1.07|1.08|508200
441257|279|BAXS|2014-01-08|1.11|1.14|1.1|1.13|442500
441258|279|BAXS|2014-01-07|1.2|1.2|1.11|1.12|490000
441259|279|BAXS|2014-01-06|1.11|1.24|1.11|1.17|1117500
441260|279|BAXS|2014-01-03|1.05|1.2|1.02|1.11|1712100
441261|279|BAXS|2014-01-02|1.06|1.07|1.01|1.03|310600
441262|279|BAXS|2013-12-31|1.05|1.05|1.01|1.01|333800
441263|279|BAXS|2013-12-30|1.05|1.06|1.01|1.05|333800
441264|279|BAXS|2013-12-27|0.99|1.09|0.99|1.06|803000
441265|279|BAXS|2013-12-26|0.99|1|0.98|0.99|228200
441266|279|BAXS|2013-12-24|0.98|1|0.98|1|72400
441267|279|BAXS|2013-12-23|1|1|0.98|0.98|141300
441268|279|BAXS|2013-12-20|1.02|1.02|0.98|0.99|168300
441269|279|BAXS|2013-12-19|0.97|1|0.97|1|146700
441270|279|BAXS|2013-12-18|0.96|1|0.96|0.97|209900
441271|279|BAXS|2013-12-17|1|1.02|0.96|0.97|319500
441272|279|BAXS|2013-12-16|1.02|1.05|0.99|0.99|294900
441273|279|BAXS|2013-12-13|1.06|1.06|0.96|1.01|544200
441274|279|BAXS|2013-12-12|1.14|1.43|1.05|1.09|2918500
441275|279|BAXS|2013-12-11|1.02|1.05|0.92|0.96|323100
441276|279|BAXS|2013-12-10|1.03|1.09|1.01|1.02|195300
441277|279|BAXS|2013-12-09|1.05|1.1|1.01|1.05|296800
441278|279|BAXS|2013-12-06|1.14|1.2|1|1.01|567600
441279|279|BAXS|2013-12-05|1.06|1.12|1.03|1.03|229000
441280|279|BAXS|2013-12-04|1.2|1.24|1.06|1.09|403600
441281|279|BAXS|2013-12-03|1.1|1.3|1.04|1.18|1094900
441282|279|BAXS|2013-12-02|1.05|1.1|1|1.04|33600
224167|84|AHGP|2014-01-17|57.9|57.9|56.61|57.06|21000
224168|84|AHGP|2014-01-16|56.32|57.39|55.8|56.95|72900
224169|84|AHGP|2014-01-15|55.57|57.1|55.46|56.06|24800
224170|84|AHGP|2014-01-14|55.2|56.09|54.84|55.71|31300
224171|84|AHGP|2014-01-13|55.42|55.6|54.76|54.76|15100
224172|84|AHGP|2014-01-10|56.61|56.61|54.84|55.42|40200
224173|84|AHGP|2014-01-09|55.81|56.49|55.51|56.19|18000
224174|84|AHGP|2014-01-08|55.84|56.19|54.63|55.53|24700
224175|84|AHGP|2014-01-07|55.11|55.96|54.51|55.96|23800
224176|84|AHGP|2014-01-06|57.09|57.09|55|55.22|44500
224177|84|AHGP|2014-01-03|57.4|57.43|56|56.34|44800
224178|84|AHGP|2014-01-02|58.45|58.64|56.21|56.51|64200
224179|84|AHGP|2013-12-31|57.4|58.65|57.36|58.63|20300
224180|84|AHGP|2013-12-30|56.87|58.09|56.87|57.6|26000
224181|84|AHGP|2013-12-27|57.44|58|56.52|56.95|34800
286233|143|AMGN|2014-01-15|118.42|118.95|117.4|118.51|3064600
286234|143|AMGN|2014-01-14|116.84|117.94|116.22|117.72|2541200
286235|143|AMGN|2014-01-13|118.32|118.73|115.94|116.4|3703900
286236|143|AMGN|2014-01-10|119|119|116.2|117.99|3053100
286237|143|AMGN|2014-01-09|116.54|118.96|116.22|118.89|3400000
286238|143|AMGN|2014-01-08|116.64|116.9|115.35|115.88|2481800
286239|143|AMGN|2014-01-07|113.5|116.79|113.27|116.43|3632400
286240|143|AMGN|2014-01-06|114.47|114.92|113.12|113.48|2838100
286241|143|AMGN|2014-01-03|115.7|115.97|114.06|114.47|2075800
286242|143|AMGN|2014-01-02|114.36|116.19|114.06|115.8|2528800
286243|143|AMGN|2013-12-31|115.91|115.95|113.67|114.08|2362700
286244|143|AMGN|2013-12-30|115.36|115.52|114.39|115.49|1534000
286245|143|AMGN|2013-12-27|114.89|115.49|114.36|115.12|2038700
286246|143|AMGN|2013-12-26|112.62|114.48|112.45|114.36|1558500
286247|143|AMGN|2013-12-24|113.34|113.41|112.2|112.25|1013500
286248|143|AMGN|2013-12-23|114.67|114.72|112.52|113.2|2156800
286249|143|AMGN|2013-12-20|112.4|114.98|112.02|114.03|5285600
286250|143|AMGN|2013-12-19|112.55|112.69|110.92|112.6|2802600
286251|143|AMGN|2013-12-18|111.3|112.75|109.71|112.73|4045700
286252|143|AMGN|2013-12-17|112.67|112.92|109.94|111|3694800
286253|143|AMGN|2013-12-16|112.73|114.04|112.07|112.12|2078600
286254|143|AMGN|2013-12-13|112.99|113.3|111.31|112.16|2645700
286255|143|AMGN|2013-12-12|112.9|113.86|112.34|112.57|3327500
286256|143|AMGN|2013-12-11|114.45|114.45|112.99|113.05|3636500
286257|143|AMGN|2013-12-10|113.12|114.25|113.12|114.1|3459800
286258|143|AMGN|2013-12-09|114.18|114.32|113.51|113.98|2452600
286259|143|AMGN|2013-12-06|115.07|115.07|113.19|114.12|3243900
286260|143|AMGN|2013-12-05|112.84|113.51|112.1|113.35|3638200
286261|143|AMGN|2013-12-04|112.74|113.54|112.04|113.07|2433500
286262|143|AMGN|2013-12-03|114.44|114.47|112.96|113.45|2582300
286263|143|AMGN|2013-12-02|114.29|114.87|113.78|114.47|2185500
312029|165|ATNY|2014-01-17|3.5|3.55|3.46|3.5|24500
312030|165|ATNY|2014-01-16|3.51|3.54|3.51|3.52|11600
312031|165|ATNY|2014-01-15|3.55|3.55|3.49|3.53|59400
312032|165|ATNY|2014-01-14|3.4|3.55|3.37|3.55|81100
312033|165|ATNY|2014-01-13|3.31|3.43|3.3|3.37|84200
312034|165|ATNY|2014-01-10|3.28|3.33|3.28|3.33|21600
312035|165|ATNY|2014-01-09|3.29|3.29|3.22|3.27|34500
312036|165|ATNY|2014-01-08|3.27|3.32|3.21|3.27|29200
312037|165|ATNY|2014-01-07|3.35|3.35|3.28|3.28|18400
312038|165|ATNY|2014-01-06|3.43|3.44|3.31|3.35|40300
312039|165|ATNY|2014-01-03|3.33|3.44|3.33|3.4|17200
312040|165|ATNY|2014-01-02|3.41|3.41|3.28|3.33|17200
312041|165|ATNY|2013-12-31|3.36|3.48|3.26|3.41|39000
312042|165|ATNY|2013-12-30|3.41|3.45|3.24|3.35|124700
312043|165|ATNY|2013-12-27|3.51|3.53|3.38|3.4|121600
312044|165|ATNY|2013-12-26|3.4|3.5|3.32|3.49|46100
312045|165|ATNY|2013-12-24|3.42|3.49|3.31|3.39|50800
312046|165|ATNY|2013-12-23|3.5|3.5|3.33|3.43|52200
312047|165|ATNY|2013-12-20|3.37|3.5|3.34|3.47|115500
312048|165|ATNY|2013-12-19|3.41|3.45|3.28|3.35|19400
312049|165|ATNY|2013-12-18|3.25|3.41|3.14|3.41|31300
312050|165|ATNY|2013-12-17|3.25|3.25|3.17|3.23|19300
312051|165|ATNY|2013-12-16|3.3|3.35|3.21|3.26|38400
312052|165|ATNY|2013-12-13|3.15|3.41|3.14|3.29|44500
312053|165|ATNY|2013-12-12|3.22|3.27|3.07|3.15|53400
312054|165|ATNY|2013-12-11|3.23|3.27|3.17|3.23|30900
312055|165|ATNY|2013-12-10|3.44|3.44|3.2|3.23|84000
312056|165|ATNY|2013-12-09|3.6|3.6|3.41|3.44|38600
312057|165|ATNY|2013-12-06|3.5|3.65|3.47|3.61|28100
312058|165|ATNY|2013-12-05|3.46|3.5|3.33|3.46|22400
312059|165|ATNY|2013-12-04|3.41|3.48|3.32|3.47|24400
312060|165|ATNY|2013-12-03|3.4|3.47|3.27|3.43|46600
312061|165|ATNY|2013-12-02|3.83|3.86|3.32|3.41|67100
390643|236|ATTU|2014-01-17|10.51|10.94|10.51|10.86|214700
390644|236|ATTU|2014-01-16|9.67|11.21|9.51|10.47|518200
390645|236|ATTU|2014-01-15|9.87|9.95|9.52|9.64|133700
390646|236|ATTU|2014-01-14|9.6|9.89|9.26|9.81|168000
390647|236|ATTU|2014-01-13|9.83|9.95|9.3|9.66|230700
390648|236|ATTU|2014-01-10|10.09|10.1|9.65|9.96|154500
390649|236|ATTU|2014-01-09|10.36|10.4|10.06|10.09|52000
390650|236|ATTU|2014-01-08|10.11|10.3|10.03|10.26|93900
390651|236|ATTU|2014-01-07|10.25|10.3|10.06|10.16|211100
390652|236|ATTU|2014-01-06|10.78|10.78|10.26|10.36|156300
390653|236|ATTU|2014-01-03|10.24|10.69|10.01|10.54|133400
390654|236|ATTU|2014-01-02|10.05|10.32|9.84|10.15|183800
390655|236|ATTU|2013-12-31|10.22|10.81|10.06|10.36|214200
390656|236|ATTU|2013-12-30|9.93|10.19|9.58|10.11|195000
310725|164|APAGF|2014-01-15|15.18|15.5|15.02|15.38|24700
310726|164|APAGF|2014-01-14|14.68|15.21|14.5|15.21|7900
310727|164|APAGF|2014-01-13|14.71|15.01|14.45|14.65|20200
310728|164|APAGF|2014-01-10|14.58|14.89|14.51|14.82|12900
310729|164|APAGF|2014-01-09|14.66|14.66|14.35|14.58|28500
310730|164|APAGF|2014-01-08|15.02|15.02|14.5|14.65|36900
310731|164|APAGF|2014-01-07|15.2|15.22|14.76|14.92|27800
310732|164|APAGF|2014-01-06|15.53|15.68|14.81|14.91|44500
310733|164|APAGF|2014-01-03|15.28|15.31|15.1|15.25|15500
310734|164|APAGF|2014-01-02|15.47|15.47|15.21|15.28|5700
310735|164|APAGF|2013-12-31|15.72|15.75|15.42|15.59|35000
310736|164|APAGF|2013-12-30|15.64|16|15.64|15.73|22400
310737|164|APAGF|2013-12-27|15.81|15.81|15.42|15.8|8600
310738|164|APAGF|2013-12-26|15.43|16.39|15.21|15.75|41800
310739|164|APAGF|2013-12-24|15.43|16.1|14.94|15.4|16500
310740|164|APAGF|2013-12-23|15.66|15.7|15.14|15.52|11700
310741|164|APAGF|2013-12-20|15.38|15.7|15.38|15.6|55200
310742|164|APAGF|2013-12-19|15.55|15.7|15.31|15.31|21600
310743|164|APAGF|2013-12-18|15.55|15.6|15.12|15.55|17000
310744|164|APAGF|2013-12-17|15.62|15.75|15.39|15.68|26200
310745|164|APAGF|2013-12-16|14.39|15.7|14.39|15.68|42400
310746|164|APAGF|2013-12-13|14.25|14.37|14.21|14.37|5600
310747|164|APAGF|2013-12-12|13.93|14.31|13.62|14.18|28200
310748|164|APAGF|2013-12-11|13.82|14.1|13.62|14.01|29100
310749|164|APAGF|2013-12-10|13.83|14.21|13.65|13.81|28500
310750|164|APAGF|2013-12-09|13.88|14.45|13.71|13.93|36000
310751|164|APAGF|2013-12-06|13.91|13.96|13.64|13.93|60900
310752|164|APAGF|2013-12-05|13.85|13.95|13.32|13.76|51900
310753|164|APAGF|2013-12-04|14.51|14.91|13.87|13.87|28900
310754|164|APAGF|2013-12-03|15.46|15.55|14.56|14.6|44200
310755|164|APAGF|2013-12-02|15.73|16.43|15.47|15.6|59600
44908|1993|PWX|2014-01-17|19.86|19.86|19.3|19.64|2800
44909|1993|PWX|2014-01-16|18.72|19.95|18.72|19.95|2300
44910|1993|PWX|2014-01-15|19.11|19.11|18.62|19|2400
44911|1993|PWX|2014-01-14|18.85|18.9|18.85|18.9|300
44912|1993|PWX|2014-01-13|18.77|19.31|18.77|18.99|5900
44913|1993|PWX|2014-01-10|18.99|19.08|18.95|19.08|1800
44914|1993|PWX|2014-01-09|19.19|19.19|19.19|19.19|0
44915|1993|PWX|2014-01-08|19.29|19.3|18.63|19.19|12000
44916|1993|PWX|2014-01-07|19.44|19.44|19.28|19.28|1000
44917|1993|PWX|2014-01-06|19.55|19.55|19.4|19.4|1000
44918|1993|PWX|2014-01-03|19.53|19.56|19.5|19.5|800
44919|1993|PWX|2014-01-02|19.49|19.65|19.4|19.4|2000
44920|1993|PWX|2013-12-31|19.45|19.56|19.45|19.55|900
44921|1993|PWX|2013-12-30|19.84|19.84|19.84|19.84|200
44922|1993|PWX|2013-12-27|19.63|19.86|19.63|19.86|500
44923|1993|PWX|2013-12-26|19.46|19.46|19.46|19.46|0
44924|1993|PWX|2013-12-24|19.46|19.46|19.46|19.46|0
44925|1993|PWX|2013-12-23|19.52|19.52|19.46|19.46|400
44926|1993|PWX|2013-12-20|19.85|19.86|19.4|19.45|1600
44927|1993|PWX|2013-12-19|19.5|19.64|19.4|19.64|1600
44928|1993|PWX|2013-12-18|19.85|19.85|19.85|19.85|300
44929|1993|PWX|2013-12-17|19.51|19.82|19.5|19.55|2500
44930|1993|PWX|2013-12-16|19.25|19.85|19.25|19.63|4000
44931|1993|PWX|2013-12-13|19.03|20.05|19|19.13|2600
44932|1993|PWX|2013-12-12|19.02|19.57|18.9|19.57|3200
44933|1993|PWX|2013-12-11|18.79|19.85|18.79|19.1|3300
44934|1993|PWX|2013-12-10|20.1|20.1|18.46|18.94|14500
44935|1993|PWX|2013-12-09|20.1|20.25|20.05|20.25|1200
44936|1993|PWX|2013-12-06|20.07|20.08|20.06|20.06|500
44937|1993|PWX|2013-12-05|20.19|20.25|20.05|20.05|3400
44938|1993|PWX|2013-12-04|20.01|20.12|20.01|20.11|1200
44939|1993|PWX|2013-12-03|20.2|20.25|20.05|20.25|2200
44940|1993|PWX|2013-12-02|20.27|20.27|20.27|20.27|200
284925|142|ATLO|2014-01-17|22.97|23.5|22.82|23.35|31000
284926|142|ATLO|2014-01-16|22.88|22.98|22.82|22.93|5100
284927|142|ATLO|2014-01-15|22.99|23.1|22.82|22.94|9200
284928|142|ATLO|2014-01-14|22.82|22.99|22.82|22.99|4400
284929|142|ATLO|2014-01-13|22.66|22.9|22.66|22.82|32600
284930|142|ATLO|2014-01-10|22.66|22.79|22.24|22.66|11000
284931|142|ATLO|2014-01-09|22.64|22.67|22.41|22.61|3900
284932|142|ATLO|2014-01-08|22.63|22.63|22.21|22.59|11300
284933|142|ATLO|2014-01-07|22.63|22.69|22.51|22.67|4200
284934|142|ATLO|2014-01-06|22.48|22.56|22.37|22.5|9600
284935|142|ATLO|2014-01-03|22.33|22.57|22.18|22.45|4900
284936|142|ATLO|2014-01-02|22.3|22.56|22.08|22.24|7700
284937|142|ATLO|2013-12-31|22.77|23|22.28|22.39|10900
284938|142|ATLO|2013-12-30|22.9|22.9|22.71|22.71|4000
224182|84|AHGP|2013-12-26|58.39|58.39|57.12|57.33|21100
224183|84|AHGP|2013-12-24|57.48|58.68|57.48|58.33|19200
224184|84|AHGP|2013-12-23|56.15|57.7|55.93|57.25|73200
224185|84|AHGP|2013-12-20|54.39|56.33|53.79|56.33|107600
224186|84|AHGP|2013-12-19|54.2|54.91|52.95|53.76|61600
224187|84|AHGP|2013-12-18|53.95|54.71|51.7|54.34|55100
224188|84|AHGP|2013-12-17|53.49|54.66|53.19|54.26|32000
224189|84|AHGP|2013-12-16|55.24|55.24|53.57|54.16|43100
224190|84|AHGP|2013-12-13|53.89|55.84|53.85|55.36|38900
224191|84|AHGP|2013-12-12|54.43|54.75|53.6|54.08|101000
224192|84|AHGP|2013-12-11|55.7|56.03|54|54.32|29800
224193|84|AHGP|2013-12-10|55.77|56|54.62|55.68|15000
224194|84|AHGP|2013-12-09|55.3|56.19|55|55.8|15300
224195|84|AHGP|2013-12-06|54.93|55.89|54.2|55.31|13700
224196|84|AHGP|2013-12-05|55.9|56.57|54.23|54.75|20300
224197|84|AHGP|2013-12-04|54.54|55.96|54.44|55.69|12600
224198|84|AHGP|2013-12-03|54.33|55.29|54|54.91|77600
224199|84|AHGP|2013-12-02|54.55|56.11|54.37|54.46|21900
374726|221|ATAI|2014-01-17|3.99|3.99|3.9|3.9|11400
374727|221|ATAI|2014-01-16|3.93|3.93|3.93|3.93|100
374728|221|ATAI|2014-01-15|3.93|3.98|3.93|3.93|3200
374729|221|ATAI|2014-01-14|4.01|4.02|3.93|3.93|5000
374730|221|ATAI|2014-01-13|3.85|4.01|3.85|3.94|21400
374731|221|ATAI|2014-01-10|4.1|4.1|4|4|64800
374732|221|ATAI|2014-01-09|4.05|4.09|4|4|19300
374733|221|ATAI|2014-01-08|4.05|4.1|4.02|4.05|32800
374734|221|ATAI|2014-01-07|4|4.02|3.94|4.01|19900
374735|221|ATAI|2014-01-06|4|4.09|3.94|3.94|14700
374736|221|ATAI|2014-01-03|3.95|3.95|3.93|3.93|10000
374737|221|ATAI|2014-01-02|4|4|3.94|3.94|13000
374738|221|ATAI|2013-12-31|4.05|4.05|4.01|4.01|3300
374739|221|ATAI|2013-12-30|4.11|4.11|4|4|9600
374740|221|ATAI|2013-12-27|4.04|4.05|4|4.04|2500
374741|221|ATAI|2013-12-26|3.94|4.07|3.93|4|12200
374742|221|ATAI|2013-12-24|3.85|3.91|3.85|3.91|6900
374743|221|ATAI|2013-12-23|4|4|3.83|3.83|17600
374744|221|ATAI|2013-12-20|4|4.02|3.98|3.98|11900
374745|221|ATAI|2013-12-19|4|4.01|3.98|3.99|9300
374746|221|ATAI|2013-12-18|4.05|4.07|3.87|4|12300
374747|221|ATAI|2013-12-17|3.99|4.02|3.87|3.97|16200
374748|221|ATAI|2013-12-16|4|4.03|3.93|3.93|15400
374749|221|ATAI|2013-12-13|4|4.04|3.95|4|11200
374750|221|ATAI|2013-12-12|4|4.01|3.93|3.93|6100
374751|221|ATAI|2013-12-11|4.06|4.15|3.9|3.93|22400
374752|221|ATAI|2013-12-10|3.95|3.95|3.95|3.95|0
374753|221|ATAI|2013-12-09|3.98|4.02|3.8|3.95|18600
374754|221|ATAI|2013-12-06|4|4|3.81|3.82|29200
374755|221|ATAI|2013-12-05|3.91|3.94|3.78|3.83|39500
374756|221|ATAI|2013-12-04|4.1|4.14|3.95|3.95|47600
374757|221|ATAI|2013-12-03|4.12|4.21|4.07|4.09|7500
374758|221|ATAI|2013-12-02|4.1|4.1|4|4.1|6200
99436|4065|GSL|2014-01-17|5.71|5.72|5.53|5.7|58500
99437|4065|GSL|2014-01-16|5.56|5.74|5.52|5.69|150400
99438|4065|GSL|2014-01-15|5.38|5.59|5.35|5.54|83500
99439|4065|GSL|2014-01-14|5.46|5.58|5.38|5.38|78000
99440|4065|GSL|2014-01-13|5.62|5.62|5.15|5.46|434000
99441|4065|GSL|2014-01-10|5.63|5.75|5.46|5.68|115700
99442|4065|GSL|2014-01-09|5.68|5.71|5.53|5.67|99200
99443|4065|GSL|2014-01-08|5.62|5.7|5.52|5.66|60300
99444|4065|GSL|2014-01-07|5.7|5.7|5.41|5.67|163800
99445|4065|GSL|2014-01-06|5.83|5.88|5.63|5.67|169600
99446|4065|GSL|2014-01-03|5.87|5.98|5.76|5.85|62800
99447|4065|GSL|2014-01-02|6.04|6.11|5.83|5.83|112900
99448|4065|GSL|2013-12-31|5.99|6.09|5.92|6.01|144200
99449|4065|GSL|2013-12-30|6.09|6.2|5.77|6.03|358600
99450|4065|GSL|2013-12-27|5.95|6.11|5.77|6.06|147900
99451|4065|GSL|2013-12-26|5.6|5.99|5.56|5.93|108400
99452|4065|GSL|2013-12-24|5.5|5.57|5.35|5.56|97000
99453|4065|GSL|2013-12-23|5.46|5.65|5.3|5.45|418000
99454|4065|GSL|2013-12-20|5.41|5.41|4.96|5.18|516400
99455|4065|GSL|2013-12-19|6.02|6.02|5.3|5.46|756600
99456|4065|GSL|2013-12-18|6.32|6.32|5.96|6.05|266600
99457|4065|GSL|2013-12-17|6.39|6.4|6.19|6.3|163500
99458|4065|GSL|2013-12-16|6.25|6.34|6.08|6.34|270100
99459|4065|GSL|2013-12-13|6.06|6.19|5.99|6.16|170400
99460|4065|GSL|2013-12-12|5.98|6.41|5.98|6.13|356300
99461|4065|GSL|2013-12-11|5.85|6.11|5.61|6.03|346100
99462|4065|GSL|2013-12-10|5.41|5.41|5.29|5.39|36700
373420|220|ASUR|2014-01-17|5.52|5.76|5.52|5.65|40700
373421|220|ASUR|2014-01-16|5.54|5.7|5.54|5.7|10300
373422|220|ASUR|2014-01-15|5.75|5.75|5.65|5.66|32300
373423|220|ASUR|2014-01-14|5.57|5.74|5.51|5.73|17100
373424|220|ASUR|2014-01-13|5.5|5.54|5.5|5.54|1500
373425|220|ASUR|2014-01-10|5.53|5.53|5.53|5.53|500
373426|220|ASUR|2014-01-09|5.51|5.59|5.51|5.59|3100
373427|220|ASUR|2014-01-08|5.4|5.63|5.4|5.63|9000
373428|220|ASUR|2014-01-07|5.49|5.5|5.4|5.49|1900
373429|220|ASUR|2014-01-06|5.44|5.5|5.44|5.5|1100
373430|220|ASUR|2014-01-03|5.4|5.59|5.4|5.5|1200
373431|220|ASUR|2014-01-02|5.42|5.5|5.42|5.5|400
373432|220|ASUR|2013-12-31|5.46|5.61|5.41|5.61|2700
373433|220|ASUR|2013-12-30|5.55|5.55|5.41|5.42|15100
373434|220|ASUR|2013-12-27|5.43|5.73|5.43|5.63|4300
373435|220|ASUR|2013-12-26|5.48|5.5|5.42|5.43|1200
373436|220|ASUR|2013-12-24|5.69|5.69|5.41|5.44|1100
373437|220|ASUR|2013-12-23|5.92|5.92|5.52|5.66|4400
373438|220|ASUR|2013-12-20|5.4|5.75|5.12|5.47|36700
373439|220|ASUR|2013-12-19|5.35|5.4|5.34|5.4|6900
373440|220|ASUR|2013-12-18|5.19|5.35|5.14|5.35|1000
373441|220|ASUR|2013-12-17|5.13|5.2|5.13|5.17|1500
373442|220|ASUR|2013-12-16|5.11|5.43|5.11|5.35|15700
373443|220|ASUR|2013-12-13|5.24|5.28|5.07|5.15|5600
373444|220|ASUR|2013-12-12|5.29|5.29|5.29|5.29|600
373445|220|ASUR|2013-12-11|5.27|5.32|5.05|5.3|6000
373446|220|ASUR|2013-12-10|4.92|5.2|4.92|5.19|9300
373447|220|ASUR|2013-12-09|5.19|5.19|4.9|5.08|7500
373448|220|ASUR|2013-12-06|5.18|5.18|5.18|5.18|0
373449|220|ASUR|2013-12-05|5.42|5.42|5.15|5.18|15500
373450|220|ASUR|2013-12-04|5.45|5.45|5.4|5.41|5400
373451|220|ASUR|2013-12-03|5.5|5.51|5.4|5.45|47800
373452|220|ASUR|2013-12-02|5.1|5.77|5.1|5.41|16800
333673|186|ARCC|2014-01-17|17.95|17.97|17.88|17.96|1186200
333674|186|ARCC|2014-01-16|17.95|18|17.9|17.94|1532900
333675|186|ARCC|2014-01-15|17.85|18|17.82|17.99|1361100
333676|186|ARCC|2014-01-14|17.93|17.93|17.81|17.85|1689100
333677|186|ARCC|2014-01-13|17.75|17.95|17.74|17.93|2701900
333678|186|ARCC|2014-01-10|17.71|17.82|17.68|17.79|1691000
333679|186|ARCC|2014-01-09|17.85|17.85|17.64|17.69|2039900
333680|186|ARCC|2014-01-08|17.63|17.71|17.56|17.67|1320900
333681|186|ARCC|2014-01-07|17.91|17.91|17.63|17.67|995500
333682|186|ARCC|2014-01-06|17.66|17.73|17.61|17.71|1572600
333683|186|ARCC|2014-01-03|17.67|17.71|17.51|17.59|1517500
333684|186|ARCC|2014-01-02|17.77|17.79|17.61|17.63|1444800
333685|186|ARCC|2013-12-31|17.74|17.85|17.72|17.77|1794500
333686|186|ARCC|2013-12-30|17.53|17.69|17.5|17.69|1706500
333687|186|ARCC|2013-12-27|17.56|17.63|17.53|17.56|838500
333688|186|ARCC|2013-12-26|17.6|17.7|17.55|17.58|1356800
333689|186|ARCC|2013-12-24|17.55|17.57|17.47|17.57|782000
333690|186|ARCC|2013-12-23|17.61|17.66|17.51|17.57|1364500
333691|186|ARCC|2013-12-20|17.48|17.6|17.46|17.59|2942100
333692|186|ARCC|2013-12-19|17.47|17.54|17.45|17.46|1743000
333693|186|ARCC|2013-12-18|17.41|17.6|17.37|17.52|2316500
333694|186|ARCC|2013-12-17|17.27|17.4|17.23|17.37|2597600
333695|186|ARCC|2013-12-16|17.43|17.45|17.28|17.29|1764800
333696|186|ARCC|2013-12-13|17.37|17.43|17.26|17.37|2509700
333697|186|ARCC|2013-12-12|17.29|17.39|17.22|17.32|3219500
333698|186|ARCC|2013-12-11|17.79|17.84|17.67|17.71|5091900
333699|186|ARCC|2013-12-10|17.63|17.83|17.61|17.75|17996500
333700|186|ARCC|2013-12-09|18.29|18.41|18.25|18.29|1694700
333701|186|ARCC|2013-12-06|18.33|18.4|18.26|18.27|1796000
333702|186|ARCC|2013-12-05|18.21|18.34|18.18|18.2|2274900
333703|186|ARCC|2013-12-04|18.16|18.2|18.04|18.19|1309400
333704|186|ARCC|2013-12-03|18.16|18.21|18.03|18.09|1243200
333705|186|ARCC|2013-12-02|18.39|18.43|18.17|18.18|1241400
102048|4117|PAC|2014-01-17|53.63|54.64|52.66|53.12|78900
102049|4117|PAC|2014-01-16|54.54|55.02|53.39|53.63|45000
102050|4117|PAC|2014-01-15|55.22|56.34|54.66|55.01|46300
102051|4117|PAC|2014-01-14|54.49|55.65|54.37|55.48|64800
102052|4117|PAC|2014-01-13|54.2|54.99|53.35|54.35|89200
102053|4117|PAC|2014-01-10|52.69|54.43|52.69|54.22|58700
102054|4117|PAC|2014-01-09|52.25|52.88|51.26|52.46|43200
102055|4117|PAC|2014-01-08|50.53|52.03|50.21|51.98|57000
102056|4117|PAC|2014-01-07|48.85|50.95|48.47|50.43|123500
102057|4117|PAC|2014-01-06|50.71|50.83|48.15|48.65|49000
102058|4117|PAC|2014-01-03|51.93|52.39|49.85|50.56|38900
102059|4117|PAC|2014-01-02|52.73|52.83|51.65|51.65|15000
390657|236|ATTU|2013-12-27|10.08|10.15|9.83|9.89|40700
390658|236|ATTU|2013-12-26|9.98|10.25|9.97|10.03|95700
390659|236|ATTU|2013-12-24|9.87|10.1|9.87|9.99|59700
390660|236|ATTU|2013-12-23|9.77|10.16|9.7|9.9|210300
390661|236|ATTU|2013-12-20|9.32|9.72|9.31|9.71|154300
390662|236|ATTU|2013-12-19|9.19|9.57|9.19|9.32|139700
390663|236|ATTU|2013-12-18|8.9|9.26|8.9|9.19|184100
390664|236|ATTU|2013-12-17|8.66|9|8.66|8.92|115600
390665|236|ATTU|2013-12-16|8.93|9|8.83|8.98|141200
390666|236|ATTU|2013-12-13|8.6|8.98|8.55|8.78|140300
390667|236|ATTU|2013-12-12|8.85|8.85|8.43|8.59|85100
390668|236|ATTU|2013-12-11|9.1|9.16|8.8|8.93|112900
390669|236|ATTU|2013-12-10|9.26|9.42|9|9.2|57400
390670|236|ATTU|2013-12-09|9.16|9.27|8.83|9.22|149500
390671|236|ATTU|2013-12-06|8.68|9.4|8.61|9.19|333200
390672|236|ATTU|2013-12-05|8.8|9.08|8.52|8.56|268600
390673|236|ATTU|2013-12-04|8.27|8.65|8.26|8.49|221600
390674|236|ATTU|2013-12-03|8.21|8.81|8.05|8.25|321700
390675|236|ATTU|2013-12-02|8.48|8.57|8.12|8.22|168000
100742|4072|GOL|2014-01-17|4.59|4.62|4.51|4.53|746700
100743|4072|GOL|2014-01-16|4.63|4.69|4.6|4.64|1437100
100744|4072|GOL|2014-01-15|4.6|4.67|4.53|4.65|1485200
100745|4072|GOL|2014-01-14|4.55|4.63|4.51|4.63|1377000
100746|4072|GOL|2014-01-13|4.55|4.65|4.51|4.54|1600700
100747|4072|GOL|2014-01-10|4.55|4.64|4.55|4.56|854700
100748|4072|GOL|2014-01-09|4.62|4.65|4.53|4.55|1642300
100749|4072|GOL|2014-01-08|4.68|4.7|4.62|4.65|1355100
100750|4072|GOL|2014-01-07|4.71|4.76|4.61|4.7|1089600
100751|4072|GOL|2014-01-06|4.5|4.66|4.45|4.6|1139500
100752|4072|GOL|2014-01-03|4.41|4.64|4.37|4.57|1092500
100753|4072|GOL|2014-01-02|4.37|4.44|4.27|4.35|2329300
100754|4072|GOL|2013-12-31|4.61|4.65|4.52|4.57|730200
100755|4072|GOL|2013-12-30|4.5|4.66|4.5|4.6|1733100
100756|4072|GOL|2013-12-27|4.42|4.49|4.35|4.48|1078100
100757|4072|GOL|2013-12-26|4.41|4.48|4.39|4.43|1000200
100758|4072|GOL|2013-12-24|4.51|4.55|4.42|4.45|335900
100759|4072|GOL|2013-12-23|4.48|4.55|4.43|4.52|1262700
100760|4072|GOL|2013-12-20|4.27|4.36|4.26|4.28|843800
100761|4072|GOL|2013-12-19|4.19|4.31|4.12|4.27|627600
100762|4072|GOL|2013-12-18|4.22|4.3|4.14|4.26|540400
100763|4072|GOL|2013-12-17|4.27|4.29|4.19|4.21|793400
100764|4072|GOL|2013-12-16|4.29|4.34|4.21|4.23|868200
100765|4072|GOL|2013-12-13|4.13|4.15|4.08|4.12|1096300
100766|4072|GOL|2013-12-12|4.08|4.15|4.07|4.12|854300
100767|4072|GOL|2013-12-11|4.16|4.2|4.1|4.19|1326600
100768|4072|GOL|2013-12-10|4.19|4.25|4.19|4.21|455000
100769|4072|GOL|2013-12-09|4.17|4.25|4.15|4.22|554400
100770|4072|GOL|2013-12-06|4.12|4.19|4.11|4.16|767700
100771|4072|GOL|2013-12-05|4.04|4.19|4.03|4.1|1019500
100772|4072|GOL|2013-12-04|4.08|4.12|4.03|4.08|2027100
100773|4072|GOL|2013-12-03|4.19|4.19|4.07|4.17|2472400
100774|4072|GOL|2013-12-02|4.26|4.33|4.18|4.26|2135600
355136|205|ASNA|2014-01-17|19.88|19.97|19.73|19.81|1456300
355137|205|ASNA|2014-01-16|20.23|20.28|19.83|19.96|1170100
355138|205|ASNA|2014-01-15|20.42|20.56|20.18|20.32|1029700
355139|205|ASNA|2014-01-14|20.45|20.65|20.18|20.37|2351300
355140|205|ASNA|2014-01-13|19.8|20.61|19.67|20.36|5952900
355141|205|ASNA|2014-01-10|21.94|22.06|21.74|21.94|1106700
355142|205|ASNA|2014-01-09|22.09|22.17|21.71|21.86|1377500
355143|205|ASNA|2014-01-08|22.23|22.28|21.9|22.08|1926100
355144|205|ASNA|2014-01-07|22.6|22.71|22.19|22.2|1776300
355145|205|ASNA|2014-01-06|22.54|23.14|22.49|22.54|2191000
355146|205|ASNA|2014-01-03|22.01|22.68|22|22.58|2958600
355147|205|ASNA|2014-01-02|21.75|22.22|21.68|22.04|3124900
355148|205|ASNA|2013-12-31|21.5|21.52|21.1|21.16|791700
355149|205|ASNA|2013-12-30|21.13|21.65|20.93|21.45|1199900
355150|205|ASNA|2013-12-27|21.04|21.25|20.92|21.06|910400
355151|205|ASNA|2013-12-26|20.9|21.25|20.86|21.06|809000
355152|205|ASNA|2013-12-24|21|21.06|20.79|20.86|403600
355153|205|ASNA|2013-12-23|20.37|20.98|20.32|20.95|1383900
355154|205|ASNA|2013-12-20|19.99|20.53|19.99|20.23|3058000
355155|205|ASNA|2013-12-19|20.05|20.25|19.91|20.07|1014400
355156|205|ASNA|2013-12-18|19.78|20.19|19.63|20.09|1126100
355157|205|ASNA|2013-12-17|20.02|20.14|19.78|19.8|849500
355158|205|ASNA|2013-12-16|19.95|20.17|19.91|20.06|1186200
355159|205|ASNA|2013-12-13|20.04|20.19|19.79|19.91|1056100
355160|205|ASNA|2013-12-12|20.17|20.24|19.89|19.91|1114900
355161|205|ASNA|2013-12-11|20.43|20.64|20.18|20.22|1448300
102060|4117|PAC|2013-12-31|52.98|53.5|52.51|53.22|13900
102061|4117|PAC|2013-12-30|52.8|52.95|52.01|52.6|26200
102062|4117|PAC|2013-12-27|52.22|53.07|52.21|52.72|16300
102063|4117|PAC|2013-12-26|52.23|52.48|51.85|52.48|73900
102064|4117|PAC|2013-12-24|52.71|53.02|51.74|52.44|6300
102065|4117|PAC|2013-12-23|52.9|52.9|52.1|52.41|18300
102066|4117|PAC|2013-12-20|53.17|53.39|52.21|52.61|46200
102067|4117|PAC|2013-12-19|52.47|53.29|52.47|53.19|22000
102068|4117|PAC|2013-12-18|52.82|53.75|51.7|53.09|41100
102069|4117|PAC|2013-12-17|53.6|53.6|52.44|52.78|61400
102070|4117|PAC|2013-12-16|53.72|53.77|52.65|53.45|52100
102071|4117|PAC|2013-12-13|53.74|53.8|52.87|53.25|36800
102072|4117|PAC|2013-12-12|53.09|54.87|52.56|53.49|34000
102073|4117|PAC|2013-12-11|53.07|53.65|52.72|53.1|46000
102074|4117|PAC|2013-12-10|54.25|54.48|52.7|53.19|26000
102075|4117|PAC|2013-12-09|54.68|55.8|53.96|54.34|26700
102076|4117|PAC|2013-12-06|54.12|55.1|54.12|54.57|24200
102077|4117|PAC|2013-12-05|52.43|53.94|52.4|53.76|79900
102078|4117|PAC|2013-12-04|50.74|52.49|50.22|52.15|32600
102079|4117|PAC|2013-12-03|50.25|51.48|49.59|51.21|24900
102080|4117|PAC|2013-12-02|52.09|52.13|50.15|50.31|45600
470117|305|BLRX|2014-01-17|2.99|3|2.96|2.99|96800
470118|305|BLRX|2014-01-16|2.98|2.99|2.82|2.97|73900
470119|305|BLRX|2014-01-15|2.93|2.98|2.82|2.95|63800
470120|305|BLRX|2014-01-14|2.95|2.98|2.89|2.91|88800
470121|305|BLRX|2014-01-13|2.84|3|2.84|2.88|187100
470122|305|BLRX|2014-01-10|2.85|2.87|2.71|2.78|88900
470123|305|BLRX|2014-01-09|2.87|2.91|2.83|2.86|43200
470124|305|BLRX|2014-01-08|3|3.07|2.75|2.84|433400
470125|305|BLRX|2014-01-07|2.94|2.94|2.8|2.9|60600
470126|305|BLRX|2014-01-06|2.91|2.91|2.84|2.88|63700
470127|305|BLRX|2014-01-03|2.93|2.94|2.86|2.91|34300
470128|305|BLRX|2014-01-02|2.85|2.94|2.85|2.9|115900
470129|305|BLRX|2013-12-31|2.8|2.87|2.8|2.81|52100
470130|305|BLRX|2013-12-30|2.74|2.83|2.74|2.79|90200
470131|305|BLRX|2013-12-27|2.94|2.96|2.83|2.88|96300
470132|305|BLRX|2013-12-26|2.92|2.98|2.91|2.96|68300
470133|305|BLRX|2013-12-24|2.95|2.98|2.86|2.91|98800
470134|305|BLRX|2013-12-23|2.8|2.88|2.79|2.86|128500
470135|305|BLRX|2013-12-20|2.77|2.77|2.72|2.76|91600
470136|305|BLRX|2013-12-19|2.8|2.83|2.67|2.78|72500
470137|305|BLRX|2013-12-18|2.79|2.86|2.7|2.77|120600
470138|305|BLRX|2013-12-17|2.88|2.88|2.7|2.74|352700
470139|305|BLRX|2013-12-16|3.3|3.34|2.82|2.93|2374500
470140|305|BLRX|2013-12-13|2.53|2.65|2.51|2.55|79300
470141|305|BLRX|2013-12-12|2.56|2.59|2.52|2.53|45900
470142|305|BLRX|2013-12-11|2.74|2.74|2.57|2.64|74400
470143|305|BLRX|2013-12-10|2.8|2.82|2.67|2.67|218100
470144|305|BLRX|2013-12-09|2.64|2.64|2.54|2.57|36700
470145|305|BLRX|2013-12-06|2.59|2.6|2.48|2.59|72700
470146|305|BLRX|2013-12-05|2.6|2.65|2.5|2.56|53900
470147|305|BLRX|2013-12-04|2.56|2.61|2.54|2.6|14400
470148|305|BLRX|2013-12-03|2.6|2.61|2.55|2.6|25300
470149|305|BLRX|2013-12-02|2.61|2.63|2.48|2.63|55900
449616|287|BBGI|2014-01-17|9.25|9.52|9.14|9.17|5300
449617|287|BBGI|2014-01-16|9.12|9.3|9.08|9.24|2000
449618|287|BBGI|2014-01-15|9.36|9.61|9.1|9.16|12900
449619|287|BBGI|2014-01-14|9.15|9.45|9.15|9.28|1500
449620|287|BBGI|2014-01-13|9.1|9.15|9.1|9.11|6600
449621|287|BBGI|2014-01-10|9.22|9.28|9.1|9.16|2900
449622|287|BBGI|2014-01-09|9.5|9.52|9.2|9.21|7700
449623|287|BBGI|2014-01-08|9.18|9.4|9.11|9.12|2600
449624|287|BBGI|2014-01-07|9.18|9.37|9.15|9.17|5300
449625|287|BBGI|2014-01-06|9.05|9.23|9.05|9.11|3400
449626|287|BBGI|2014-01-03|9.14|9.41|8.65|9.02|15300
449627|287|BBGI|2014-01-02|8.81|9.23|8.8|9.14|13600
449628|287|BBGI|2013-12-31|8.63|8.87|8.63|8.73|3000
449629|287|BBGI|2013-12-30|8.47|8.89|8.47|8.76|5300
449630|287|BBGI|2013-12-27|8.91|8.91|8.67|8.74|3000
449631|287|BBGI|2013-12-26|8.78|8.92|8.78|8.87|1700
449632|287|BBGI|2013-12-24|8.6|8.85|8.6|8.85|2500
449633|287|BBGI|2013-12-23|8.93|8.93|8.65|8.9|5600
449634|287|BBGI|2013-12-20|8.38|8.93|8.29|8.93|23500
449635|287|BBGI|2013-12-19|8.26|8.39|8.24|8.34|2700
449636|287|BBGI|2013-12-18|8.15|8.36|8|8.36|9400
449637|287|BBGI|2013-12-17|7.97|8.48|7.97|8.11|7300
449638|287|BBGI|2013-12-16|7.93|8.25|7.88|8|23200
449639|287|BBGI|2013-12-13|8.3|8.3|7.88|7.93|21200
284939|142|ATLO|2013-12-27|22.99|23|22.72|22.88|4200
284940|142|ATLO|2013-12-26|22.47|22.99|22.47|22.9|7100
284941|142|ATLO|2013-12-24|22.87|22.9|22.87|22.9|3800
284942|142|ATLO|2013-12-23|23|23|22.32|22.79|9000
284943|142|ATLO|2013-12-20|22.58|22.98|22.53|22.84|41100
284944|142|ATLO|2013-12-19|22.89|22.89|22.37|22.47|6300
284945|142|ATLO|2013-12-18|22.18|22.88|22.18|22.88|19000
284946|142|ATLO|2013-12-17|22.48|22.57|22.1|22.25|3300
284947|142|ATLO|2013-12-16|22.32|22.58|22.11|22.54|7400
284948|142|ATLO|2013-12-13|21.96|22.44|21.96|22.18|10400
284949|142|ATLO|2013-12-12|21.82|22.58|21.74|21.97|27100
284950|142|ATLO|2013-12-11|22.45|22.73|21.82|21.82|9700
284951|142|ATLO|2013-12-10|22.43|22.53|22.06|22.48|9200
284952|142|ATLO|2013-12-09|22.12|22.62|22.03|22.42|35400
284953|142|ATLO|2013-12-06|22.56|22.87|22.38|22.69|3800
284954|142|ATLO|2013-12-05|22.04|22.81|22.04|22.33|3900
284955|142|ATLO|2013-12-04|22.71|22.87|22.55|22.55|4300
284956|142|ATLO|2013-12-03|22.46|22.79|22.31|22.74|12600
284957|142|ATLO|2013-12-02|22.9|22.9|22.36|22.75|3900
480904|314|BJRI|2014-01-17|28.5|29.2|27.82|29|2440000
480905|314|BJRI|2014-01-16|29.91|30.61|29.53|30.52|394300
480906|314|BJRI|2014-01-15|29.52|30.43|29.17|29.88|488900
480907|314|BJRI|2014-01-14|29.87|30.27|29.29|29.38|871600
480908|314|BJRI|2014-01-13|30.44|30.64|29.59|29.79|777100
480909|314|BJRI|2014-01-10|30.9|31.02|30.43|30.59|198500
480910|314|BJRI|2014-01-09|31.15|31.24|30.78|31.03|281300
480911|314|BJRI|2014-01-08|31.47|31.69|31.06|31.24|922700
1471488|1244|IDSA|2014-01-08|3.56|3.94|3.56|3.9|36300
1471489|1244|IDSA|2014-01-07|3.57|3.78|3.57|3.69|25400
1471490|1244|IDSA|2014-01-06|3.6|3.6|3.51|3.57|24000
1471491|1244|IDSA|2014-01-03|3.35|3.5|3.18|3.44|15100
1471492|1244|IDSA|2014-01-02|3.3|3.37|3.18|3.37|7100
1471493|1244|IDSA|2013-12-31|3.1|3.32|3.03|3.17|69700
1471494|1244|IDSA|2013-12-30|3|3.29|3|3.16|40500
1471495|1244|IDSA|2013-12-27|3.15|3.15|3|3.02|9800
1471496|1244|IDSA|2013-12-26|3.07|3.2|3.02|3.12|38100
1471497|1244|IDSA|2013-12-24|3.2|3.2|3.01|3.02|23800
1471498|1244|IDSA|2013-12-23|3.26|3.35|3.13|3.15|42400
1471499|1244|IDSA|2013-12-20|3.29|3.33|3.15|3.26|50900
1471500|1244|IDSA|2013-12-19|3.3|3.3|3.06|3.2|13200
1471501|1244|IDSA|2013-12-18|3.25|3.35|3.24|3.34|21600
1471502|1244|IDSA|2013-12-17|3.29|3.29|3.25|3.25|10300
1471503|1244|IDSA|2013-12-16|3.17|3.29|3.17|3.29|18400
1471504|1244|IDSA|2013-12-13|3.25|3.25|3.07|3.24|16600
1471505|1244|IDSA|2013-12-12|3.31|3.31|3.15|3.28|16000
1471506|1244|IDSA|2013-12-11|3.35|3.35|3.17|3.22|33100
1471507|1244|IDSA|2013-12-10|3.18|3.35|3.18|3.35|4000
1471508|1244|IDSA|2013-12-09|3.23|3.31|3.15|3.21|22500
1471509|1244|IDSA|2013-12-06|3.2|3.36|3.07|3.21|35300
1471510|1244|IDSA|2013-12-05|3.5|3.6|3.14|3.35|100000
1471511|1244|IDSA|2013-12-04|3|3.84|3|3.45|286500
1471512|1244|IDSA|2013-12-03|2.62|2.99|2.5|2.9|153200
1471513|1244|IDSA|2013-12-02|2.55|2.74|2.51|2.54|16500
1467670|1240|INCY|2014-01-17|63.55|64.1|61.86|61.87|1921400
1467671|1240|INCY|2014-01-16|62.18|63.93|61.89|63.48|1864500
1467672|1240|INCY|2014-01-15|63.5|63.6|60.82|62.42|3442000
1467673|1240|INCY|2014-01-14|60|63.46|58.82|63.46|2365000
1467674|1240|INCY|2014-01-13|60|60.93|57.88|59.11|2294100
1467675|1240|INCY|2014-01-10|57.29|59.99|57.29|59.97|4091100
1467676|1240|INCY|2014-01-09|55|56.26|54.29|56.17|1228300
1467677|1240|INCY|2014-01-08|52.33|55.27|52.02|54.74|2062500
1467678|1240|INCY|2014-01-07|52.52|53.5|51.69|51.96|1140200
1467679|1240|INCY|2014-01-06|52.5|54.36|51.38|52.31|1328100
1467680|1240|INCY|2014-01-03|51.23|52.23|50.56|51.99|960100
1467681|1240|INCY|2014-01-02|50.32|52.1|49.66|51.23|978200
1467682|1240|INCY|2013-12-31|50.74|51.25|50.24|50.63|603400
1467683|1240|INCY|2013-12-30|49.77|50.65|48.89|50.57|615100
1467684|1240|INCY|2013-12-27|51.16|51.25|49.56|49.71|713100
1467685|1240|INCY|2013-12-26|50.84|51.68|49.89|50.68|636200
1467686|1240|INCY|2013-12-24|51.23|51.88|50.36|50.82|391900
1467687|1240|INCY|2013-12-23|51.94|52.47|50.7|51.28|1228600
1467688|1240|INCY|2013-12-20|50.3|51.95|50.18|51.34|4603700
1467689|1240|INCY|2013-12-19|49|50.44|48.55|50.11|1378800
1467690|1240|INCY|2013-12-18|47.52|49.22|47.51|49.11|1253000
1467691|1240|INCY|2013-12-17|49.7|49.7|47.42|47.54|1473200
1467692|1240|INCY|2013-12-16|49.09|50.5|48.91|49.65|1542300
1467693|1240|INCY|2013-12-13|48.55|49.21|48.37|48.89|973700
1467694|1240|INCY|2013-12-12|47.42|49.34|47.41|48.5|1124000
1467695|1240|INCY|2013-12-11|47.64|48.38|47.35|47.57|1444600
1467696|1240|INCY|2013-12-10|46.35|48.4|45.77|47.82|1851700
1467697|1240|INCY|2013-12-09|46.99|47.48|45.39|46.15|1093500
1467698|1240|INCY|2013-12-06|46.77|47.07|45.66|46.59|1116200
1467699|1240|INCY|2013-12-05|46.01|46.8|45.28|46.55|1041700
1467700|1240|INCY|2013-12-04|45.62|46.64|45.39|46.14|715100
1467701|1240|INCY|2013-12-03|46.69|47.92|45.57|45.85|1465100
1467702|1240|INCY|2013-12-02|46.63|47.32|45.7|47.24|1371400
1479631|1253|IFON|2014-01-17|1.47|1.53|1.47|1.51|58000
1479632|1253|IFON|2014-01-16|1.53|1.54|1.44|1.53|60300
1479633|1253|IFON|2014-01-15|1.46|1.52|1.4|1.51|106500
1479634|1253|IFON|2014-01-14|1.55|1.55|1.34|1.43|310700
1458598|1233|ICCC|2014-01-03|4.25|4.25|4.25|4.25|0
1458599|1233|ICCC|2014-01-02|4.25|4.25|4.25|4.25|200
1458600|1233|ICCC|2013-12-31|4.06|4.27|4.06|4.27|700
1458601|1233|ICCC|2013-12-30|4.15|4.15|4.05|4.15|2500
1458602|1233|ICCC|2013-12-27|4.15|4.15|4.1|4.1|2300
1458603|1233|ICCC|2013-12-26|4.19|4.19|4.19|4.19|0
1458604|1233|ICCC|2013-12-24|4.19|4.19|4.19|4.19|0
1458605|1233|ICCC|2013-12-23|4.15|4.2|4.15|4.19|1100
1458606|1233|ICCC|2013-12-20|4.05|4.24|4.05|4.24|3800
1458607|1233|ICCC|2013-12-19|4.25|4.25|4.07|4.07|1500
1458608|1233|ICCC|2013-12-18|4.2|4.2|4.15|4.15|500
1458609|1233|ICCC|2013-12-17|4.17|4.21|4.15|4.15|1300
1458610|1233|ICCC|2013-12-16|4.2|4.46|4.2|4.22|3800
1458611|1233|ICCC|2013-12-13|4.12|4.12|4.12|4.12|100
1458612|1233|ICCC|2013-12-12|4.23|4.45|4.23|4.25|2400
1458613|1233|ICCC|2013-12-11|4.1|4.38|4.09|4.15|2700
1458614|1233|ICCC|2013-12-10|4.37|4.37|4.16|4.16|1200
1458615|1233|ICCC|2013-12-09|4.35|4.86|4.3|4.3|8900
1458616|1233|ICCC|2013-12-06|4.13|4.13|4.12|4.12|200
1458617|1233|ICCC|2013-12-05|4.1|4.19|4.1|4.13|1500
1458618|1233|ICCC|2013-12-04|4.19|4.19|4.11|4.11|1200
1458619|1233|ICCC|2013-12-03|4.16|4.35|4.16|4.35|1200
1458620|1233|ICCC|2013-12-02|4.15|4.3|4.08|4.08|7200
1496609|1266|IART|2014-01-17|49.2|49.34|48.77|49.07|189200
1496610|1266|IART|2014-01-16|49.06|49.71|48.55|49.25|171200
1496611|1266|IART|2014-01-15|49.69|49.74|48.14|48.92|154600
1496612|1266|IART|2014-01-14|49.05|49.58|48.76|49.5|108800
1496613|1266|IART|2014-01-13|49.26|49.62|48.64|48.78|150200
1496614|1266|IART|2014-01-10|49.5|49.9|49.23|49.48|216800
1496615|1266|IART|2014-01-09|49.5|49.9|49.12|49.5|243600
1496616|1266|IART|2014-01-08|49.39|49.85|49.2|49.46|398800
1496617|1266|IART|2014-01-07|48.65|49.24|48.26|48.6|208400
1496618|1266|IART|2014-01-06|48|48.71|47.52|48.55|194500
1496619|1266|IART|2014-01-03|47.43|48.21|47.43|47.81|186100
1496620|1266|IART|2014-01-02|47.49|47.91|46.73|47.42|209700
1496621|1266|IART|2013-12-31|47.75|48.24|47.47|47.71|109700
1496622|1266|IART|2013-12-30|47.86|48.06|47.6|47.65|101900
1496623|1266|IART|2013-12-27|47.77|48.13|47.46|47.84|170900
1496624|1266|IART|2013-12-26|47.47|47.82|45.94|47.6|135400
1496625|1266|IART|2013-12-24|47.01|48.11|47.01|47.3|197400
1496626|1266|IART|2013-12-23|46.67|47.39|46.54|47.28|181200
1496627|1266|IART|2013-12-20|45.75|47.02|45.06|46.61|602400
1496628|1266|IART|2013-12-19|46.12|46.35|45.46|45.61|160500
1496629|1266|IART|2013-12-18|45.96|46.61|45.07|46.25|206500
1496630|1266|IART|2013-12-17|46.15|46.62|45.17|46.03|196400
1496631|1266|IART|2013-12-16|45.75|46.63|43.67|46.01|204200
1496632|1266|IART|2013-12-13|46.25|46.48|45.39|45.66|178500
1496633|1266|IART|2013-12-12|46.1|46.54|45.91|46.1|252100
1496634|1266|IART|2013-12-11|46.68|46.68|46|46.22|177300
1496635|1266|IART|2013-12-10|46.83|47.07|46.42|46.78|185700
1496636|1266|IART|2013-12-09|46.68|47.35|45.86|47.01|262900
1496637|1266|IART|2013-12-06|46.93|47.21|46.46|46.63|219400
1496638|1266|IART|2013-12-05|46.48|46.78|46.09|46.64|192600
1496639|1266|IART|2013-12-04|46.59|46.84|45.88|46.61|172800
1496640|1266|IART|2013-12-03|46.48|46.9|45.95|46.65|192500
1496641|1266|IART|2013-12-02|46.38|46.78|46|46.5|122900
1492691|1263|IIIN|2014-01-17|20.9|20.9|20.3|20.5|204500
1492692|1263|IIIN|2014-01-16|21.01|21.21|20.71|20.93|115100
1492693|1263|IIIN|2014-01-15|20.71|20.99|20.7|20.79|46100
1492694|1263|IIIN|2014-01-14|20.95|21.27|20.66|20.78|39300
1492695|1263|IIIN|2014-01-13|21.51|21.51|20.56|20.92|89500
1492696|1263|IIIN|2014-01-10|21.05|21.92|20.61|21.52|53900
1492697|1263|IIIN|2014-01-09|21.37|21.52|20.84|21.03|70400
1492698|1263|IIIN|2014-01-08|22.31|22.46|20.96|21.35|41900
1492699|1263|IIIN|2014-01-07|21.37|22.53|20.99|22.27|98800
1492700|1263|IIIN|2014-01-06|21.99|22.21|21.13|21.23|82600
1492701|1263|IIIN|2014-01-03|22|22.3|21.51|21.83|120300
1492702|1263|IIIN|2014-01-02|22.27|22.67|21.66|22|61900
1492703|1263|IIIN|2013-12-31|22.96|22.96|22.57|22.73|95200
1492704|1263|IIIN|2013-12-30|22.63|23.04|22.63|22.81|97400
1492705|1263|IIIN|2013-12-27|22.75|22.84|22.48|22.63|95300
1492706|1263|IIIN|2013-12-26|22.41|23.18|22.4|22.67|78600
1492707|1263|IIIN|2013-12-24|21.21|22.83|21.11|22.41|52900
1492708|1263|IIIN|2013-12-23|21.62|22.07|21.09|21.47|66400
1492709|1263|IIIN|2013-12-20|19.71|22.14|19.55|21.56|298300
1492710|1263|IIIN|2013-12-19|19.57|19.76|19.42|19.62|61800
1492711|1263|IIIN|2013-12-18|19.64|19.84|19.02|19.65|80300
1492712|1263|IIIN|2013-12-17|19.64|19.64|19.23|19.61|83200
1472813|1245|INFN|2013-12-10|9.29|9.32|9.03|9.11|1008000
1472814|1245|INFN|2013-12-09|9.43|9.53|9.24|9.32|928600
1472815|1245|INFN|2013-12-06|9.45|9.58|9.35|9.43|1024000
1472816|1245|INFN|2013-12-05|9.3|9.39|9.25|9.33|697200
1472817|1245|INFN|2013-12-04|9.07|9.37|9.07|9.32|687300
1472818|1245|INFN|2013-12-03|9|9.12|8.95|9.1|920100
1472819|1245|INFN|2013-12-02|9.29|9.29|9|9.06|1250600
1432675|1211|IBKC|2014-01-17|62.32|62.74|61.86|62.28|142100
1432676|1211|IBKC|2014-01-16|62.43|62.53|61.89|62.25|81900
1432677|1211|IBKC|2014-01-15|62.71|63.19|62.09|62.62|130300
1432678|1211|IBKC|2014-01-14|62.5|62.83|62.01|62.7|143800
1432679|1211|IBKC|2014-01-13|61.27|62.9|61.18|62.04|203200
1432680|1211|IBKC|2014-01-10|61.94|62.22|61.11|62.1|143500
1432681|1211|IBKC|2014-01-09|61.92|62.5|61.72|62.13|88500
1432682|1211|IBKC|2014-01-08|61.71|62.31|61.34|61.85|80600
1432683|1211|IBKC|2014-01-07|61.53|62.25|61.12|61.87|65700
1432684|1211|IBKC|2014-01-06|62.02|62.32|60.96|61.2|133400
1432685|1211|IBKC|2014-01-03|62.18|62.88|61.75|61.91|80900
1432686|1211|IBKC|2014-01-02|62.78|62.78|61.95|62.2|196500
1432687|1211|IBKC|2013-12-31|62.58|63.43|62.58|62.85|77800
1432688|1211|IBKC|2013-12-30|63.61|63.61|62.59|62.67|59300
1432689|1211|IBKC|2013-12-27|63.2|63.64|62.51|63.44|109000
1432690|1211|IBKC|2013-12-26|63.67|63.81|63.16|63.32|64800
1432691|1211|IBKC|2013-12-24|63.31|63.98|63.12|63.28|28200
1432692|1211|IBKC|2013-12-23|62.42|63.62|62.35|63.45|130300
1432693|1211|IBKC|2013-12-20|62|62.55|61.55|62|356100
1432694|1211|IBKC|2013-12-19|62.43|62.89|61.78|61.99|174900
1432695|1211|IBKC|2013-12-18|62|62.85|61.29|62.67|147300
1432696|1211|IBKC|2013-12-17|62.13|62.13|61.23|61.78|124900
1432697|1211|IBKC|2013-12-16|60.6|62.25|60.6|62.08|136300
1432698|1211|IBKC|2013-12-13|60.96|61.01|60.05|60.43|117400
1432699|1211|IBKC|2013-12-12|60.74|61.45|60.51|60.69|109500
1432700|1211|IBKC|2013-12-11|61.6|62.2|60.58|60.69|127200
1432701|1211|IBKC|2013-12-10|62.42|62.82|61.78|61.87|83100
1432702|1211|IBKC|2013-12-09|62.24|62.83|61.82|62.6|114300
1432703|1211|IBKC|2013-12-06|61.49|63.21|61.49|62.3|121500
1432704|1211|IBKC|2013-12-05|61.11|61.79|60.87|61.06|117600
1432705|1211|IBKC|2013-12-04|61.29|62.25|60.8|61.24|125900
1432706|1211|IBKC|2013-12-03|62.15|62.79|61.12|61.37|194600
1432707|1211|IBKC|2013-12-02|62.54|62.85|62.23|62.39|145200
1455976|1231|ISNS|2014-01-17|5.5|5.62|5.34|5.49|8500
1455977|1231|ISNS|2014-01-16|5.72|5.72|5.44|5.45|2600
1455978|1231|ISNS|2014-01-15|5.87|5.92|5.79|5.79|2700
1455979|1231|ISNS|2014-01-14|5.58|5.99|5.58|5.75|8500
1455980|1231|ISNS|2014-01-13|5.7|5.7|5.46|5.68|3000
1455981|1231|ISNS|2014-01-10|5.4|5.7|5.4|5.55|400
1455982|1231|ISNS|2014-01-09|5.14|5.65|5.14|5.61|1600
1455983|1231|ISNS|2014-01-08|5.36|5.47|5.11|5.39|8600
1455984|1231|ISNS|2014-01-07|5.57|5.61|5.38|5.42|41900
1455985|1231|ISNS|2014-01-06|5.06|5.67|4.93|5.65|10300
1455986|1231|ISNS|2014-01-03|5.09|5.09|4.95|5|2200
1455987|1231|ISNS|2014-01-02|4.86|5.09|4.85|5.03|5000
1455988|1231|ISNS|2013-12-31|4.94|5.09|4.87|4.95|13400
1455989|1231|ISNS|2013-12-30|4.96|4.97|4.86|4.96|5400
1455990|1231|ISNS|2013-12-27|4.98|4.98|4.9|4.9|15200
1455991|1231|ISNS|2013-12-26|5.05|5.05|4.86|4.98|3200
1455992|1231|ISNS|2013-12-24|4.94|5.13|4.87|4.99|13600
1455993|1231|ISNS|2013-12-23|4.88|5.18|4.8|4.94|19500
1455994|1231|ISNS|2013-12-20|4.85|4.98|4.78|4.78|53200
1455995|1231|ISNS|2013-12-19|4.9|4.96|4.89|4.95|7100
1455996|1231|ISNS|2013-12-18|5.02|5.19|5|5|6800
1455997|1231|ISNS|2013-12-17|5.04|5.24|4.94|5.05|21200
1455998|1231|ISNS|2013-12-16|5.08|5.21|4.89|4.89|10400
1455999|1231|ISNS|2013-12-13|5.03|5.22|5|5.15|13800
1456000|1231|ISNS|2013-12-12|5.07|5.23|5|5.06|20400
1456001|1231|ISNS|2013-12-11|5.05|5.24|5.05|5.05|8000
1456002|1231|ISNS|2013-12-10|5.12|5.15|5.02|5.06|24200
1456003|1231|ISNS|2013-12-09|5.07|5.36|5.05|5.06|9600
1456004|1231|ISNS|2013-12-06|5.09|5.11|5.01|5.08|8800
1456005|1231|ISNS|2013-12-05|5.15|5.16|4.95|5.14|34800
1456006|1231|ISNS|2013-12-04|5.11|5.18|5.06|5.1|3500
1456007|1231|ISNS|2013-12-03|5.46|5.46|5.25|5.33|9900
1456008|1231|ISNS|2013-12-02|5.73|5.73|5.43|5.51|38200
1444467|1221|INVE|2014-01-17|0.9|1.02|0.87|0.96|1577900
1444468|1221|INVE|2014-01-16|0.86|0.92|0.84|0.9|726800
1444469|1221|INVE|2014-01-15|0.83|0.94|0.76|0.89|1551200
1444470|1221|INVE|2014-01-14|0.77|0.85|0.74|0.79|1166200
1444471|1221|INVE|2014-01-13|0.75|0.8|0.73|0.75|836600
1479635|1253|IFON|2014-01-13|1.65|1.79|1.59|1.6|534800
1479636|1253|IFON|2014-01-10|1.63|1.65|1.53|1.62|236100
1479637|1253|IFON|2014-01-09|1.52|1.62|1.5|1.56|140400
1479638|1253|IFON|2014-01-08|1.76|1.76|1.52|1.57|327500
1479639|1253|IFON|2014-01-07|1.5|1.73|1.46|1.66|765700
1479640|1253|IFON|2014-01-06|1.47|1.52|1.43|1.49|129200
1479641|1253|IFON|2014-01-03|1.47|1.5|1.4|1.5|288000
1479642|1253|IFON|2014-01-02|1.53|1.56|1.42|1.5|380000
1479643|1253|IFON|2013-12-31|1.57|1.67|1.47|1.53|371000
1479644|1253|IFON|2013-12-30|1.5|1.69|1.37|1.62|804300
1479645|1253|IFON|2013-12-27|1.85|1.88|1.43|1.54|1736500
1479646|1253|IFON|2013-12-26|1.2|1.89|1.19|1.81|3503500
1479647|1253|IFON|2013-12-24|1|1.19|0.93|1.14|471300
1479648|1253|IFON|2013-12-23|1|1|0.91|1|146700
1479649|1253|IFON|2013-12-20|1.12|1.12|0.92|1|541800
1479650|1253|IFON|2013-12-19|0.75|1.22|0.7|1.14|957600
1479651|1253|IFON|2013-12-18|0.82|0.9|0.75|0.75|321900
1479652|1253|IFON|2013-12-17|0.68|0.7|0.67|0.7|7500
1479653|1253|IFON|2013-12-16|0.7|0.7|0.69|0.7|8300
1479654|1253|IFON|2013-12-13|0.67|0.7|0.66|0.7|36300
1479655|1253|IFON|2013-12-12|0.73|0.73|0.68|0.7|72800
1479656|1253|IFON|2013-12-11|0.75|0.75|0.71|0.74|800
1479657|1253|IFON|2013-12-10|0.71|0.75|0.7|0.73|18500
1479658|1253|IFON|2013-12-09|0.79|0.79|0.72|0.72|3500
1479659|1253|IFON|2013-12-06|0.76|0.76|0.74|0.74|2200
1479660|1253|IFON|2013-12-05|0.77|0.79|0.7|0.79|6700
1479661|1253|IFON|2013-12-04|0.73|0.79|0.73|0.79|14000
1479662|1253|IFON|2013-12-03|0.79|0.79|0.72|0.77|15000
1479663|1253|IFON|2013-12-02|0.79|0.79|0.73|0.79|6900
1478325|1252|III|2014-01-17|4.92|5|4.81|4.96|173600
1478326|1252|III|2014-01-16|4.9|4.97|4.8|4.95|92800
1478327|1252|III|2014-01-15|4.83|4.96|4.81|4.93|132500
1478328|1252|III|2014-01-14|4.98|4.98|4.81|4.85|187800
1478329|1252|III|2014-01-13|4.75|5|4.75|4.97|277600
1478330|1252|III|2014-01-10|4.76|4.94|4.74|4.88|229700
1478331|1252|III|2014-01-09|4.75|4.83|4.74|4.78|174800
1478332|1252|III|2014-01-08|4.61|4.8|4.46|4.75|506500
1478333|1252|III|2014-01-07|4.28|4.61|4.26|4.58|360300
1478334|1252|III|2014-01-06|4.03|4.25|4.02|4.24|146300
1478335|1252|III|2014-01-03|4.14|4.2|4|4.04|226400
1478336|1252|III|2014-01-02|4.22|4.25|4.03|4.1|162700
1478337|1252|III|2013-12-31|4.16|4.34|4.12|4.24|209900
1478338|1252|III|2013-12-30|4.12|4.18|4.12|4.12|53600
1478339|1252|III|2013-12-27|4.1|4.14|4.1|4.13|79100
1478340|1252|III|2013-12-26|4.17|4.17|4.02|4.12|103700
1478341|1252|III|2013-12-24|3.92|4.18|3.92|4.17|63500
1478342|1252|III|2013-12-23|3.95|4.01|3.94|3.94|132900
1478343|1252|III|2013-12-20|3.96|4.01|3.88|3.99|248900
1478344|1252|III|2013-12-19|3.95|4.05|3.84|3.98|68800
1478345|1252|III|2013-12-18|4.05|4.05|3.77|3.99|237600
1478346|1252|III|2013-12-17|4.04|4.14|3.99|4.02|72800
1478347|1252|III|2013-12-16|4.12|4.23|3.86|4.07|138700
1478348|1252|III|2013-12-13|4|4.14|4|4.12|65600
1478349|1252|III|2013-12-12|3.97|4.11|3.94|4.05|139000
1478350|1252|III|2013-12-11|3.96|4|3.76|3.98|141900
1478351|1252|III|2013-12-10|4|4|3.81|3.87|237700
1478352|1252|III|2013-12-09|3.95|4.05|3.92|4.01|322600
1478353|1252|III|2013-12-06|4.08|4.15|3.97|4.05|80200
1478354|1252|III|2013-12-05|4.03|4.15|3.96|4.05|179100
1478355|1252|III|2013-12-04|4.04|4.1|4|4.04|78100
1478356|1252|III|2013-12-03|4.05|4.12|3.96|4.06|189200
1478357|1252|III|2013-12-02|4.1|4.1|3.98|4.04|140200
1474093|1246|INXB|2014-01-17|7.95|7.95|7.95|7.95|0
1474094|1246|INXB|2014-01-16|7.97|7.99|7.94|7.95|4100
1474095|1246|INXB|2014-01-15|8|8|7.94|7.95|9100
1474096|1246|INXB|2014-01-14|7.96|7.99|7.95|7.95|66800
1474097|1246|INXB|2014-01-13|8|8|7.96|7.97|156000
1474098|1246|INXB|2014-01-10|7.99|7.99|7.94|7.97|86400
1474099|1246|INXB|2014-01-09|7.97|7.98|7.94|7.94|1300
1474100|1246|INXB|2014-01-08|8|8|7.93|7.96|135900
1474101|1246|INXB|2014-01-07|7.96|7.97|7.89|7.92|476700
1474102|1246|INXB|2014-01-06|7.95|8|7.94|7.95|61000
1474103|1246|INXB|2014-01-03|8|8|7.94|7.97|99500
1474104|1246|INXB|2014-01-02|8|8|7.93|7.94|108200
1474105|1246|INXB|2013-12-31|7.91|7.99|7.91|7.91|423000
1474106|1246|INXB|2013-12-30|7.94|7.98|7.87|7.98|128200
1474107|1246|INXB|2013-12-27|7.97|7.98|7.88|7.88|48700
1474108|1246|INXB|2013-12-26|7.86|7.86|7.86|7.86|0
1488803|1260|NSIT|2013-12-04|24.55|24.92|24.15|24.48|141100
1488804|1260|NSIT|2013-12-03|24.25|24.7|24.21|24.69|168400
1488805|1260|NSIT|2013-12-02|24.07|24.46|23.98|24.37|267300
1491385|1262|INSM|2014-01-17|20.86|21.47|20.81|21.21|289900
1491386|1262|INSM|2014-01-16|22.2|22.29|20.8|20.82|619300
1491387|1262|INSM|2014-01-15|21.35|21.44|20.8|21.27|265600
1491388|1262|INSM|2014-01-14|20.32|21.36|20.14|21.27|303900
1491389|1262|INSM|2014-01-13|20.01|21.37|20|20.3|595900
1491390|1262|INSM|2014-01-10|19.78|20.49|19.67|20.49|550800
1491391|1262|INSM|2014-01-09|19.27|19.87|19.14|19.58|704100
1491392|1262|INSM|2014-01-08|18.02|18.63|18|18.47|380900
1491393|1262|INSM|2014-01-07|18.2|18.6|17.68|17.98|290300
1491394|1262|INSM|2014-01-06|17.29|18.25|17.05|18.05|493900
1491395|1262|INSM|2014-01-03|17.16|17.32|16.95|17.03|224300
1491396|1262|INSM|2014-01-02|16.92|17.45|16.9|17.14|266500
1491397|1262|INSM|2013-12-31|17.02|17.45|16.79|17|401400
1491398|1262|INSM|2013-12-30|17.15|17.46|16.77|17.09|222700
1491399|1262|INSM|2013-12-27|17.1|17.34|16.92|17.11|171700
1491400|1262|INSM|2013-12-26|16.81|17.11|16.65|16.99|183900
1491401|1262|INSM|2013-12-24|16.73|16.81|16.45|16.75|86500
1491402|1262|INSM|2013-12-23|16.37|16.8|16.16|16.7|226900
1491403|1262|INSM|2013-12-20|15.36|16.34|15.36|16.27|594700
1491404|1262|INSM|2013-12-19|15.35|15.83|15.22|15.29|162900
1491405|1262|INSM|2013-12-18|15.24|15.48|15.1|15.35|275900
1491406|1262|INSM|2013-12-17|15.47|15.56|15|15.17|262100
1491407|1262|INSM|2013-12-16|15.84|15.95|15.26|15.51|224400
1491408|1262|INSM|2013-12-13|15.91|15.96|15.61|15.76|190100
1491409|1262|INSM|2013-12-12|15.95|16.22|15.5|15.91|235100
1491410|1262|INSM|2013-12-11|16.28|16.37|15.87|15.9|199200
1491411|1262|INSM|2013-12-10|16.16|16.65|15.9|16.31|373200
1491412|1262|INSM|2013-12-09|16.59|16.7|15.82|16.19|285600
1491413|1262|INSM|2013-12-06|17.06|17.06|16.07|16.55|334800
1491414|1262|INSM|2013-12-05|17.39|17.5|16.9|16.93|367800
1491415|1262|INSM|2013-12-04|17.08|17.6|17.05|17.33|413900
1491416|1262|INSM|2013-12-03|16.57|17.4|16.4|17.09|724000
1491417|1262|INSM|2013-12-02|16.21|16.78|15.81|16.54|569100
1486161|1258|IOSP|2014-01-17|44.83|44.88|44.32|44.37|77300
1486162|1258|IOSP|2014-01-16|45.33|45.33|44.85|45.03|106800
1486163|1258|IOSP|2014-01-15|45.35|46.31|44.92|45.3|128300
1486164|1258|IOSP|2014-01-14|45.14|45.63|44.83|45.32|92700
1486165|1258|IOSP|2014-01-13|45.07|45.72|45.04|45.24|131200
1486166|1258|IOSP|2014-01-10|45.42|45.49|44.95|45.39|77300
1486167|1258|IOSP|2014-01-09|45.39|45.82|45|45.25|144600
1486168|1258|IOSP|2014-01-08|44.91|45.21|44.41|45.04|98000
1486169|1258|IOSP|2014-01-07|44.93|45.29|44.58|44.85|289800
1486170|1258|IOSP|2014-01-06|45.72|46.11|44.32|44.8|171600
1486171|1258|IOSP|2014-01-03|45.75|45.89|45.22|45.64|110500
1486172|1258|IOSP|2014-01-02|46|46.37|45.27|45.74|148200
1486173|1258|IOSP|2013-12-31|46.95|47.25|46|46.22|79800
1486174|1258|IOSP|2013-12-30|46.87|47.76|46.5|47.04|89400
1486175|1258|IOSP|2013-12-27|46.92|47.93|46.34|46.78|56400
1486176|1258|IOSP|2013-12-26|46|47.14|45.59|46.73|63400
1486177|1258|IOSP|2013-12-24|45.8|46.25|45.7|45.92|28900
1486178|1258|IOSP|2013-12-23|46.55|47.59|45.37|45.81|107000
1486179|1258|IOSP|2013-12-20|45.02|47.07|44.88|46.28|365100
1486180|1258|IOSP|2013-12-19|45.46|46.07|44.68|44.79|57400
1486181|1258|IOSP|2013-12-18|44.68|45.67|44.16|45.52|97800
1486182|1258|IOSP|2013-12-17|43.9|44.89|43.47|44.69|106400
1486183|1258|IOSP|2013-12-16|43.73|44.71|43.6|44.21|105200
1486184|1258|IOSP|2013-12-13|44.08|44.35|43.33|43.55|62700
1486185|1258|IOSP|2013-12-12|43.37|45.51|43.13|43.85|105600
1486186|1258|IOSP|2013-12-11|44.46|44.56|43.02|43.39|79900
1486187|1258|IOSP|2013-12-10|44.48|44.92|44.28|44.57|118200
1486188|1258|IOSP|2013-12-09|45.61|45.68|43.6|44.68|203100
1486189|1258|IOSP|2013-12-06|44.54|45.79|44.14|45.43|89200
1486190|1258|IOSP|2013-12-05|45.09|45.19|43.73|44.06|219200
1486191|1258|IOSP|2013-12-04|45.81|46.02|44.85|45.1|110700
1486192|1258|IOSP|2013-12-03|47.84|48.24|45.4|45.89|140900
1486193|1258|IOSP|2013-12-02|48.5|49.41|47.99|48.13|72100
1500524|1269|ISSI|2014-01-17|12.37|12.5|12.24|12.37|66500
1500525|1269|ISSI|2014-01-16|12.44|12.5|12.3|12.42|57100
1500526|1269|ISSI|2014-01-15|12.5|12.57|12.37|12.48|70000
1500527|1269|ISSI|2014-01-14|12.36|12.5|12.26|12.5|144400
1500528|1269|ISSI|2014-01-13|12.26|12.4|12.19|12.31|85800
1500529|1269|ISSI|2014-01-10|12.15|12.35|11.93|12.32|72500
1500530|1269|ISSI|2014-01-09|12.28|12.38|11.89|12.13|98900
1500531|1269|ISSI|2014-01-08|11.91|12.26|11.82|12.23|140000
1500532|1269|ISSI|2014-01-07|11.8|12.01|11.8|11.89|50600
1444472|1221|INVE|2014-01-10|0.75|0.75|0.71|0.74|435000
1444473|1221|INVE|2014-01-09|0.74|0.74|0.71|0.73|256500
1444474|1221|INVE|2014-01-08|0.75|0.75|0.7|0.71|352400
1444475|1221|INVE|2014-01-07|0.69|0.75|0.65|0.73|763500
1444476|1221|INVE|2014-01-06|0.59|0.69|0.59|0.69|353900
1444477|1221|INVE|2014-01-03|0.6|0.65|0.57|0.59|570000
1444478|1221|INVE|2014-01-02|0.57|0.63|0.57|0.63|255200
1444479|1221|INVE|2013-12-31|0.57|0.62|0.57|0.58|440200
1444480|1221|INVE|2013-12-30|0.6|0.61|0.57|0.59|557300
1444481|1221|INVE|2013-12-27|0.56|0.58|0.56|0.58|223600
1444482|1221|INVE|2013-12-26|0.58|0.58|0.55|0.56|169500
1444483|1221|INVE|2013-12-24|0.56|0.59|0.56|0.57|73200
1444484|1221|INVE|2013-12-23|0.57|0.6|0.55|0.58|182900
1444485|1221|INVE|2013-12-20|0.52|0.52|0.52|0.52|0
1444486|1221|INVE|2013-12-19|0.52|0.52|0.52|0.52|0
1444487|1221|INVE|2013-12-18|0.52|0.52|0.52|0.52|0
1444488|1221|INVE|2013-12-17|0.53|0.6|0.52|0.57|613000
1444489|1221|INVE|2013-12-16|0.52|0.55|0.49|0.52|460300
1444490|1221|INVE|2013-12-13|0.52|0.53|0.51|0.52|271900
1444491|1221|INVE|2013-12-12|0.54|0.58|0.52|0.53|233400
1444492|1221|INVE|2013-12-11|0.57|0.57|0.54|0.54|288100
1444493|1221|INVE|2013-12-10|0.56|0.62|0.55|0.57|838200
1444494|1221|INVE|2013-12-09|0.57|0.57|0.54|0.55|204500
1444495|1221|INVE|2013-12-06|0.59|0.59|0.56|0.57|303600
1444496|1221|INVE|2013-12-05|0.57|0.59|0.56|0.57|160900
1444497|1221|INVE|2013-12-04|0.56|0.58|0.55|0.57|234200
1444498|1221|INVE|2013-12-03|0.6|0.6|0.56|0.59|158100
1444499|1221|INVE|2013-12-02|0.62|0.62|0.55|0.6|517400
1531438|1296|INTL|2014-01-17|18.69|18.87|18.51|18.84|100200
1531439|1296|INTL|2014-01-16|19.17|19.17|18.5|18.67|43100
1531440|1296|INTL|2014-01-15|18.62|19.3|18.62|19.24|62600
1531441|1296|INTL|2014-01-14|18.64|18.71|18.5|18.56|66300
1531442|1296|INTL|2014-01-13|18.55|18.76|18.5|18.61|92200
1531443|1296|INTL|2014-01-10|18.61|18.8|18.47|18.63|81800
1531444|1296|INTL|2014-01-09|18.5|18.61|18.48|18.53|45000
1531445|1296|INTL|2014-01-08|18.69|18.69|18.37|18.47|46300
1531446|1296|INTL|2014-01-07|18.57|18.95|18.54|18.76|65100
1531447|1296|INTL|2014-01-06|18.57|18.85|18.37|18.42|67900
1531448|1296|INTL|2014-01-03|18.26|18.53|18.2|18.48|47000
1531449|1296|INTL|2014-01-02|18.43|18.46|18.2|18.25|49400
1531450|1296|INTL|2013-12-31|18.35|18.56|18.35|18.49|51600
1531451|1296|INTL|2013-12-30|18.46|18.56|18.38|18.4|35700
1531452|1296|INTL|2013-12-27|18.4|18.5|18.31|18.46|81100
1531453|1296|INTL|2013-12-26|18.46|18.48|18.28|18.28|60100
1531454|1296|INTL|2013-12-24|18|18.69|17.92|18.44|149900
1531455|1296|INTL|2013-12-23|17.93|18.06|17.86|18|88400
1531456|1296|INTL|2013-12-20|18.4|18.4|17.9|17.95|204900
1531457|1296|INTL|2013-12-19|18.54|18.79|18.4|18.43|93400
1531458|1296|INTL|2013-12-18|18.92|19.01|18.26|18.6|181700
1531459|1296|INTL|2013-12-17|20.3|20.33|18.57|18.93|361500
1531460|1296|INTL|2013-12-16|20.54|20.55|20.4|20.55|79500
1531461|1296|INTL|2013-12-13|20.43|20.6|20.42|20.52|51700
1531462|1296|INTL|2013-12-12|20.56|20.59|20.43|20.46|46300
1531463|1296|INTL|2013-12-11|20.48|20.52|20.42|20.49|76700
1531464|1296|INTL|2013-12-10|20.42|20.55|20.35|20.46|79400
1531465|1296|INTL|2013-12-09|20.64|20.64|20.18|20.5|168300
1531466|1296|INTL|2013-12-06|20.55|20.57|20.35|20.51|77300
1531467|1296|INTL|2013-12-05|20.53|20.54|20.36|20.39|53200
1531468|1296|INTL|2013-12-04|20.4|20.52|20.25|20.5|46600
1531469|1296|INTL|2013-12-03|20.33|20.65|20.18|20.4|55500
1531470|1296|INTL|2013-12-02|20.85|20.99|20.35|20.42|44500
1490079|1261|ISIG|2014-01-17|2.98|3|2.97|2.97|15800
1490080|1261|ISIG|2014-01-16|2.98|3.01|2.97|2.99|9700
1490081|1261|ISIG|2014-01-15|3.03|3.04|2.98|3.01|29900
1490082|1261|ISIG|2014-01-14|2.91|3|2.91|3|37100
1490083|1261|ISIG|2014-01-13|3.03|3.04|2.91|2.96|61200
1490084|1261|ISIG|2014-01-10|2.95|3.01|2.95|3|31100
1490085|1261|ISIG|2014-01-09|2.94|3.07|2.93|2.98|100500
1490086|1261|ISIG|2014-01-08|2.9|2.93|2.87|2.93|182600
1490087|1261|ISIG|2014-01-07|2.81|2.91|2.81|2.88|83200
1490088|1261|ISIG|2014-01-06|2.75|2.83|2.75|2.78|63200
1490089|1261|ISIG|2014-01-03|2.73|2.8|2.7|2.78|46600
1490090|1261|ISIG|2014-01-02|2.71|2.77|2.71|2.71|20200
1490091|1261|ISIG|2013-12-31|2.78|2.79|2.7|2.73|9500
1490092|1261|ISIG|2013-12-30|2.73|2.8|2.7|2.7|27200
1490093|1261|ISIG|2013-12-27|2.73|2.78|2.7|2.71|21800
1490094|1261|ISIG|2013-12-26|2.78|2.8|2.75|2.78|15900
1490095|1261|ISIG|2013-12-24|2.81|2.84|2.75|2.77|4900
1492713|1263|IIIN|2013-12-16|19.18|19.89|19.18|19.49|42900
1492714|1263|IIIN|2013-12-13|18.8|19.31|18.8|19.11|28000
1492715|1263|IIIN|2013-12-12|18.74|19.24|18.61|18.71|66700
1492716|1263|IIIN|2013-12-11|18.77|18.98|18.44|18.71|43900
1492717|1263|IIIN|2013-12-10|19.53|19.67|18.94|18.98|38700
1492718|1263|IIIN|2013-12-09|19.66|19.87|19.46|19.63|92800
1492719|1263|IIIN|2013-12-06|19.49|19.73|19.3|19.66|58200
1492720|1263|IIIN|2013-12-05|19.32|19.49|19.17|19.31|56500
1492721|1263|IIIN|2013-12-04|19.52|19.7|19.15|19.27|35500
1492722|1263|IIIN|2013-12-03|19.31|19.69|19.27|19.6|41600
1492723|1263|IIIN|2013-12-02|19.8|19.8|19.38|19.39|41900
1450752|1227|IIVI|2014-01-17|17.38|17.47|16.96|16.99|223500
1450753|1227|IIVI|2014-01-16|17.4|17.62|17.26|17.35|295700
1450754|1227|IIVI|2014-01-15|16.96|17.45|16.84|17.44|213300
1450755|1227|IIVI|2014-01-14|16.86|17.09|16.72|16.96|123000
1450756|1227|IIVI|2014-01-13|16.66|16.9|16.64|16.74|208000
1450757|1227|IIVI|2014-01-10|16.68|16.79|16.55|16.7|250000
1450758|1227|IIVI|2014-01-09|17|17.2|16.67|16.75|304000
1450759|1227|IIVI|2014-01-08|17.4|17.53|16.92|16.99|443200
1450760|1227|IIVI|2014-01-07|17.21|17.51|17.02|17.47|275000
1450761|1227|IIVI|2014-01-06|17.4|17.45|17.05|17.1|194800
1450762|1227|IIVI|2014-01-03|17.37|17.51|17.3|17.33|157400
1450763|1227|IIVI|2014-01-02|17.56|17.62|17.29|17.37|322000
1450764|1227|IIVI|2013-12-31|17.42|17.74|17.42|17.58|295100
1450765|1227|IIVI|2013-12-30|17.28|17.46|17.19|17.44|263700
1450766|1227|IIVI|2013-12-27|17.34|17.39|17.13|17.35|281300
1450767|1227|IIVI|2013-12-26|17.34|17.45|17.2|17.26|196900
1450768|1227|IIVI|2013-12-24|17.14|17.45|17.1|17.31|138500
1450769|1227|IIVI|2013-12-23|16.97|17.31|16.69|17.17|427900
1450770|1227|IIVI|2013-12-20|16.3|17.06|16.21|16.92|674000
1450771|1227|IIVI|2013-12-19|16.59|16.59|16.28|16.38|485500
1450772|1227|IIVI|2013-12-18|16.55|16.71|16.35|16.66|517700
1450773|1227|IIVI|2013-12-17|16.65|16.74|16.42|16.57|420500
1450774|1227|IIVI|2013-12-16|16.16|16.64|16.15|16.61|301400
1450775|1227|IIVI|2013-12-13|16.25|16.38|16.1|16.13|305100
1450776|1227|IIVI|2013-12-12|16.24|16.47|16.19|16.21|974200
1450777|1227|IIVI|2013-12-11|15.95|16.36|15.94|16.3|451300
1450778|1227|IIVI|2013-12-10|16.12|16.34|15.97|15.97|416100
1450779|1227|IIVI|2013-12-09|16.23|16.34|16.05|16.2|214300
1450780|1227|IIVI|2013-12-06|16.15|16.34|16.01|16.25|211100
1450781|1227|IIVI|2013-12-05|15.94|16.05|15.75|16|255300
1450782|1227|IIVI|2013-12-04|16.14|16.42|15.9|15.97|234500
1450783|1227|IIVI|2013-12-03|16.27|16.32|16.14|16.24|295200
1450784|1227|IIVI|2013-12-02|16.32|16.43|16.06|16.33|476600
1474407|1249|INFI|2014-01-17|12.36|13.52|12.35|13.41|1201200
1474408|1249|INFI|2014-01-16|12.01|12.44|11.9|12.35|654800
1474409|1249|INFI|2014-01-15|12.22|12.35|11.97|12.03|795200
1474410|1249|INFI|2014-01-14|12.46|12.65|12.14|12.18|797700
1474411|1249|INFI|2014-01-13|12.97|13.47|12.36|12.41|873100
1474412|1249|INFI|2014-01-10|12.6|12.94|12.41|12.91|957700
1474413|1249|INFI|2014-01-09|12.63|13.02|12.45|12.61|599600
1474414|1249|INFI|2014-01-08|12.51|12.87|12.4|12.5|764400
1474415|1249|INFI|2014-01-07|12.64|12.84|12.45|12.5|684700
1474416|1249|INFI|2014-01-06|12.96|12.96|12.3|12.61|1412700
1474417|1249|INFI|2014-01-03|13.49|13.72|12.92|12.96|651000
1474418|1249|INFI|2014-01-02|13.75|13.77|13.29|13.44|573200
1474419|1249|INFI|2013-12-31|13.24|13.9|13.16|13.81|651500
1474420|1249|INFI|2013-12-30|12.6|13.89|12.48|13.48|1228200
1474421|1249|INFI|2013-12-27|12.87|13.02|12.5|12.53|618100
1474422|1249|INFI|2013-12-26|12.91|13.14|12.66|12.81|736100
1474423|1249|INFI|2013-12-24|12.94|13.01|12.77|12.88|298000
1474424|1249|INFI|2013-12-23|13.27|13.4|12.65|12.91|979600
1474425|1249|INFI|2013-12-20|12.68|13.25|12.57|13.08|1669300
1474426|1249|INFI|2013-12-19|12.5|12.89|12.42|12.61|1222700
1474427|1249|INFI|2013-12-18|12.51|12.74|12.35|12.5|1533700
1474428|1249|INFI|2013-12-17|12.76|12.8|12.27|12.48|1271200
1474429|1249|INFI|2013-12-16|13.01|13.04|12.65|12.73|831200
1474430|1249|INFI|2013-12-13|13.26|13.44|12.84|12.96|887100
1474431|1249|INFI|2013-12-12|13.29|13.73|12.95|13.26|2005800
1474432|1249|INFI|2013-12-11|14.93|14.93|13.13|13.31|1924600
1474433|1249|INFI|2013-12-10|15.33|15.74|14.78|14.95|1541300
1474434|1249|INFI|2013-12-09|17.48|18.35|13.92|15.34|12234100
1474435|1249|INFI|2013-12-06|14.52|15.08|14.2|14.95|1138900
1474436|1249|INFI|2013-12-05|14.51|14.7|14.21|14.36|904000
1474437|1249|INFI|2013-12-04|14.3|14.66|14.25|14.5|1001900
1474438|1249|INFI|2013-12-03|14.38|14.86|14.22|14.35|733800
1474439|1249|INFI|2013-12-02|14.65|14.83|14.32|14.44|385100
1515766|1284|INAP|2014-01-17|7.49|7.68|7.48|7.59|113300
1474109|1246|INXB|2013-12-24|7.86|7.86|7.86|7.86|0
1474110|1246|INXB|2013-12-23|7.86|7.86|7.86|7.86|0
1474111|1246|INXB|2013-12-20|7.86|7.86|7.86|7.86|0
1474112|1246|INXB|2013-12-19|7.86|7.86|7.86|7.86|0
1474113|1246|INXB|2013-12-18|7.86|7.86|7.86|7.86|0
1474114|1246|INXB|2013-12-17|7.86|7.86|7.86|7.86|0
1474115|1246|INXB|2013-12-16|7.86|7.86|7.86|7.86|0
1474116|1246|INXB|2013-12-13|7.86|7.86|7.86|7.86|0
1474117|1246|INXB|2013-12-12|7.86|7.86|7.86|7.86|0
1474118|1246|INXB|2013-12-11|7.86|7.86|7.86|7.86|0
1474119|1246|INXB|2013-12-10|7.86|7.86|7.86|7.86|0
1474120|1246|INXB|2013-12-09|7.86|7.86|7.86|7.86|0
1474121|1246|INXB|2013-12-06|7.86|7.86|7.86|7.86|0
1474122|1246|INXB|2013-12-05|7.86|7.86|7.86|7.86|0
1474123|1246|INXB|2013-12-04|7.86|7.86|7.86|7.86|0
1474124|1246|INXB|2013-12-03|7.86|7.86|7.86|7.86|0
1474125|1246|INXB|2013-12-02|7.86|7.86|7.86|7.86|5100
1465058|1238|IMRS|2014-01-17|1.91|1.91|1.85|1.89|116700
1465059|1238|IMRS|2014-01-16|1.92|1.99|1.88|1.89|131300
1465060|1238|IMRS|2014-01-15|1.86|2.08|1.85|1.95|443300
1465061|1238|IMRS|2014-01-14|1.77|1.87|1.77|1.83|100200
1465062|1238|IMRS|2014-01-13|1.82|2|1.77|1.8|219800
1465063|1238|IMRS|2014-01-10|2|2.02|1.85|1.93|261500
1465064|1238|IMRS|2014-01-09|2.3|2.37|1.85|1.96|1140200
1465065|1238|IMRS|2014-01-08|1.52|2.24|1.52|2.19|1961800
1465066|1238|IMRS|2014-01-07|1.59|1.61|1.56|1.56|93900
1465067|1238|IMRS|2014-01-06|1.57|1.61|1.57|1.58|67300
1465068|1238|IMRS|2014-01-03|1.55|1.65|1.55|1.57|159900
1465069|1238|IMRS|2014-01-02|1.6|1.64|1.58|1.6|78700
1465070|1238|IMRS|2013-12-31|1.67|1.67|1.57|1.59|138600
1465071|1238|IMRS|2013-12-30|1.55|1.64|1.48|1.64|321100
1465072|1238|IMRS|2013-12-27|1.52|1.56|1.49|1.52|162700
1465073|1238|IMRS|2013-12-26|1.48|1.6|1.46|1.48|326600
1465074|1238|IMRS|2013-12-24|1.36|1.48|1.36|1.48|205500
1465075|1238|IMRS|2013-12-23|1.3|1.38|1.28|1.36|228700
1465076|1238|IMRS|2013-12-20|1.31|1.36|1.3|1.32|98200
1465077|1238|IMRS|2013-12-19|1.35|1.37|1.32|1.32|40900
1465078|1238|IMRS|2013-12-18|1.33|1.35|1.28|1.35|62900
1465079|1238|IMRS|2013-12-17|1.37|1.38|1.33|1.37|55800
1465080|1238|IMRS|2013-12-16|1.32|1.43|1.29|1.4|287400
1465081|1238|IMRS|2013-12-13|1.28|1.37|1.28|1.34|51300
1465082|1238|IMRS|2013-12-12|1.37|1.38|1.27|1.3|122900
1465083|1238|IMRS|2013-12-11|1.39|1.4|1.31|1.34|174100
1465084|1238|IMRS|2013-12-10|1.33|1.38|1.31|1.35|48400
1465085|1238|IMRS|2013-12-09|1.37|1.4|1.31|1.35|50600
1465086|1238|IMRS|2013-12-06|1.39|1.43|1.35|1.38|47700
1465087|1238|IMRS|2013-12-05|1.43|1.44|1.34|1.38|72700
1465088|1238|IMRS|2013-12-04|1.4|1.41|1.31|1.35|73800
1465089|1238|IMRS|2013-12-03|1.37|1.43|1.37|1.43|58800
1465090|1238|IMRS|2013-12-02|1.48|1.48|1.4|1.4|31000
1480937|1254|IMKTA|2014-01-17|26.68|26.92|26.49|26.59|62000
1480938|1254|IMKTA|2014-01-16|26.85|27.01|26.48|26.64|66300
1480939|1254|IMKTA|2014-01-15|27|27.38|26.85|26.91|64100
1480940|1254|IMKTA|2014-01-14|26.6|27.24|26.46|26.98|73000
1480941|1254|IMKTA|2014-01-13|26.83|26.94|26.21|26.33|72600
1480942|1254|IMKTA|2014-01-10|26.86|27.39|26.7|26.88|66700
1480943|1254|IMKTA|2014-01-09|26.84|27.08|26.6|26.89|79600
1480944|1254|IMKTA|2014-01-08|27.5|27.51|26.7|26.78|72300
1480945|1254|IMKTA|2014-01-07|26.8|27.57|26.65|27.48|75100
1480946|1254|IMKTA|2014-01-06|26.95|27.2|26.7|26.81|63700
1480947|1254|IMKTA|2014-01-03|26.86|27.24|26.65|26.73|82400
1480948|1254|IMKTA|2014-01-02|26.97|27.22|26.65|26.84|49600
1480949|1254|IMKTA|2013-12-31|26.82|27.48|26.66|27.1|43800
1480950|1254|IMKTA|2013-12-30|26.9|27.12|26.69|26.92|26700
1480951|1254|IMKTA|2013-12-27|27.48|27.48|26.84|27|21400
1480952|1254|IMKTA|2013-12-26|27.51|27.55|27.26|27.38|21000
1480953|1254|IMKTA|2013-12-24|27.19|27.64|27.08|27.46|20000
1480954|1254|IMKTA|2013-12-23|26.95|27.22|26.64|27.08|36600
1480955|1254|IMKTA|2013-12-20|26.09|26.95|25.93|26.72|147300
1480956|1254|IMKTA|2013-12-19|26.2|26.41|25.75|25.96|30000
1480957|1254|IMKTA|2013-12-18|25.79|26.55|25.51|26.17|76400
1480958|1254|IMKTA|2013-12-17|25.11|25.74|24.87|25.72|71500
1480959|1254|IMKTA|2013-12-16|24.67|25.28|24.67|25.19|43300
1480960|1254|IMKTA|2013-12-13|24.73|25.03|24.37|24.63|67000
1480961|1254|IMKTA|2013-12-12|24.37|24.82|24.25|24.74|50100
1480962|1254|IMKTA|2013-12-11|24.76|24.76|24.25|24.41|45500
1480963|1254|IMKTA|2013-12-10|25.18|25.47|24.26|24.64|78600
1480964|1254|IMKTA|2013-12-09|24.05|25.49|24.05|25.38|97700
1500533|1269|ISSI|2014-01-06|12.03|12.03|11.78|11.8|36800
1500534|1269|ISSI|2014-01-03|11.9|12|11.8|11.97|43400
1500535|1269|ISSI|2014-01-02|12|12|11.76|11.93|50800
1500536|1269|ISSI|2013-12-31|12.1|12.2|11.9|12.09|77300
1500537|1269|ISSI|2013-12-30|12.1|12.18|11.91|12.02|54600
1500538|1269|ISSI|2013-12-27|12.12|12.18|12.07|12.13|77300
1500539|1269|ISSI|2013-12-26|12.21|12.21|11.94|12.07|68400
1500540|1269|ISSI|2013-12-24|12.04|12.28|11.91|12.2|50700
1500541|1269|ISSI|2013-12-23|11.9|12.1|11.8|11.99|142700
1500542|1269|ISSI|2013-12-20|11.65|11.92|11.23|11.87|247300
1500543|1269|ISSI|2013-12-19|11.76|11.76|11.48|11.6|63400
1500544|1269|ISSI|2013-12-18|11.86|11.86|11.55|11.75|73700
1500545|1269|ISSI|2013-12-17|11.72|11.86|11.41|11.82|112400
1500546|1269|ISSI|2013-12-16|11.45|11.75|11.45|11.7|57400
1500547|1269|ISSI|2013-12-13|11.49|11.6|11.31|11.44|99200
1500548|1269|ISSI|2013-12-12|11.52|11.55|11.38|11.44|93000
1500549|1269|ISSI|2013-12-11|11.5|11.58|11.38|11.48|59300
1500550|1269|ISSI|2013-12-10|11.7|11.7|11.45|11.45|92000
1500551|1269|ISSI|2013-12-09|11.75|11.79|11.7|11.75|77500
1500552|1269|ISSI|2013-12-06|11.78|11.82|11.69|11.73|82200
1500553|1269|ISSI|2013-12-05|11.6|11.79|11.54|11.68|24200
1500554|1269|ISSI|2013-12-04|11.67|11.86|11.44|11.63|65100
1500555|1269|ISSI|2013-12-03|12.43|12.43|11.49|11.7|145000
1500556|1269|ISSI|2013-12-02|11.8|11.81|11.48|11.62|218600
1499221|1268|IESC|2014-01-17|6.11|6.24|6|6.17|22800
1499222|1268|IESC|2014-01-16|6.07|6.13|5.82|6.07|13400
1499223|1268|IESC|2014-01-15|5.84|6.24|5.8|6.06|27300
1499224|1268|IESC|2014-01-14|5.61|5.86|5.54|5.86|25100
1499225|1268|IESC|2014-01-13|5.89|5.89|5.68|5.68|2200
1499226|1268|IESC|2014-01-10|5.94|5.99|5.67|5.99|13000
1499227|1268|IESC|2014-01-09|5.77|6|5.74|5.97|4900
1499228|1268|IESC|2014-01-08|5.5|6|5.5|5.86|19300
1499229|1268|IESC|2014-01-07|6.09|6.46|5.62|5.62|37100
1499230|1268|IESC|2014-01-06|5.98|6.47|5.77|6.03|21800
1499231|1268|IESC|2014-01-03|5.5|5.96|5.49|5.9|13800
1499232|1268|IESC|2014-01-02|5.16|5.75|5.16|5.45|20400
1499233|1268|IESC|2013-12-31|5|5.5|5|5.39|8900
1499234|1268|IESC|2013-12-30|5.39|5.5|5.2|5.34|21800
1499235|1268|IESC|2013-12-27|5.15|5.45|5.09|5.44|10300
1499236|1268|IESC|2013-12-26|5.2|5.2|4.85|4.97|15000
1499237|1268|IESC|2013-12-24|5|5.3|4.94|5.09|1100
1499238|1268|IESC|2013-12-23|5.4|5.45|4.92|5.05|13900
1499239|1268|IESC|2013-12-20|5.07|5.19|5.03|5.16|67100
1499240|1268|IESC|2013-12-19|5.19|5.55|5.18|5.29|10700
1499241|1268|IESC|2013-12-18|5.2|6|5.11|5.41|88800
1499242|1268|IESC|2013-12-17|5.2|5.25|5.1|5.11|18800
1499243|1268|IESC|2013-12-16|5.26|5.35|5.11|5.13|22500
1499244|1268|IESC|2013-12-13|5.24|5.35|5.1|5.19|45200
1499245|1268|IESC|2013-12-12|5.18|5.47|5.1|5.14|47400
1499246|1268|IESC|2013-12-11|5.06|5.5|5|5.12|45100
1499247|1268|IESC|2013-12-10|5.04|5.15|4.83|5.05|18500
1499248|1268|IESC|2013-12-09|4.7|5.12|4.61|4.9|10800
1499249|1268|IESC|2013-12-06|4.64|4.78|4.51|4.78|4100
1499250|1268|IESC|2013-12-05|4.65|4.65|4.49|4.6|1300
1493997|1264|PODD|2014-01-17|40.22|40.92|39.79|40.21|1470900
1493998|1264|PODD|2014-01-16|36.52|40.45|36.52|40.31|1273800
1493999|1264|PODD|2014-01-15|37.01|37.03|36.35|36.53|321000
1494000|1264|PODD|2014-01-14|36.15|36.93|36.06|36.81|277700
1494001|1264|PODD|2014-01-13|36.11|36.48|35.67|35.89|464100
1494002|1264|PODD|2014-01-10|36.29|36.71|36.1|36.25|338300
1494003|1264|PODD|2014-01-09|36.85|37.1|36.21|36.27|522800
1494004|1264|PODD|2014-01-08|36.89|37.11|36.64|36.87|284800
1494005|1264|PODD|2014-01-07|36.94|37.4|36.55|37.01|328000
1494006|1264|PODD|2014-01-06|37.43|37.44|36.25|36.88|482500
1494007|1264|PODD|2014-01-03|35.9|36.96|35.83|36.87|906300
1494008|1264|PODD|2014-01-02|37|37.31|35.52|35.83|511500
1494009|1264|PODD|2013-12-31|37.55|37.73|37.05|37.1|398400
1494010|1264|PODD|2013-12-30|37.42|37.76|37.09|37.55|456000
1494011|1264|PODD|2013-12-27|37.66|37.98|37.15|37.35|263500
1494012|1264|PODD|2013-12-26|37.99|38.33|37.17|37.52|430500
1494013|1264|PODD|2013-12-24|38|38.2|37.7|37.91|120900
1494014|1264|PODD|2013-12-23|36.88|37.99|36.76|37.84|368200
1494015|1264|PODD|2013-12-20|36.6|37.05|36.06|36.72|656400
1494016|1264|PODD|2013-12-19|37.67|37.96|35.84|36.42|1126400
1494017|1264|PODD|2013-12-18|36.7|37.86|36.66|37.44|549500
1494018|1264|PODD|2013-12-17|36.79|37.05|36.35|36.67|432000
1494019|1264|PODD|2013-12-16|36.76|37.05|36.65|36.86|271500
1494020|1264|PODD|2013-12-13|36.46|36.61|35.91|36.48|282800
1515767|1284|INAP|2014-01-16|7.45|7.52|7.34|7.48|224400
1515768|1284|INAP|2014-01-15|7.54|7.57|7.49|7.52|83000
1515769|1284|INAP|2014-01-14|7.52|7.7|7.4|7.54|123800
1515770|1284|INAP|2014-01-13|7.66|7.83|7.34|7.47|193400
1515771|1284|INAP|2014-01-10|7.57|7.73|7.5|7.66|109900
1515772|1284|INAP|2014-01-09|7.54|7.6|7.48|7.56|155900
1515773|1284|INAP|2014-01-08|7.48|7.55|7.44|7.49|79100
1515774|1284|INAP|2014-01-07|7.47|7.5|7.42|7.48|70800
1515775|1284|INAP|2014-01-06|7.49|7.49|7.33|7.42|116500
1515776|1284|INAP|2014-01-03|7.28|7.43|7.21|7.42|165100
1515777|1284|INAP|2014-01-02|7.45|7.45|7.2|7.27|111000
1515778|1284|INAP|2013-12-31|7.36|7.6|7.31|7.52|163000
1515779|1284|INAP|2013-12-30|7.3|7.39|7.22|7.34|123900
1515780|1284|INAP|2013-12-27|7.41|7.41|7.24|7.28|93800
1515781|1284|INAP|2013-12-26|7.54|7.63|7.35|7.37|74500
1515782|1284|INAP|2013-12-24|7.43|7.6|7.4|7.48|75100
1515783|1284|INAP|2013-12-23|7.34|7.45|7.26|7.4|117900
1515784|1284|INAP|2013-12-20|7.05|7.36|7.02|7.31|358700
1515785|1284|INAP|2013-12-19|7.13|7.27|6.99|7.01|122800
1515786|1284|INAP|2013-12-18|7.12|7.16|6.97|7.15|107900
1515787|1284|INAP|2013-12-17|7.11|7.15|6.98|7.09|72300
1515788|1284|INAP|2013-12-16|7.16|7.2|7.05|7.13|111600
1515789|1284|INAP|2013-12-13|7.02|7.2|7|7.15|96700
1515790|1284|INAP|2013-12-12|7|7.03|6.92|6.98|112100
1515791|1284|INAP|2013-12-11|7.04|7.16|6.98|7|182900
1515792|1284|INAP|2013-12-10|7.16|7.2|7.01|7.16|182100
1515793|1284|INAP|2013-12-09|7.3|7.3|7.05|7.19|181300
1515794|1284|INAP|2013-12-06|7.22|7.3|7.08|7.3|244800
1515795|1284|INAP|2013-12-05|7.23|7.28|7.11|7.14|108400
1515796|1284|INAP|2013-12-04|7.08|7.25|7|7.22|157900
1515797|1284|INAP|2013-12-03|7.29|7.44|7.12|7.12|165500
1515798|1284|INAP|2013-12-02|7.67|7.69|7.15|7.18|96000
1555117|1317|IFGL|2014-01-17|30.4|30.56|30.4|30.45|69100
1555118|1317|IFGL|2014-01-16|30.21|30.3|30.18|30.26|146400
1555119|1317|IFGL|2014-01-15|30.39|30.4|30.3|30.36|108500
1555120|1317|IFGL|2014-01-14|30.25|30.4|30.23|30.37|110600
1555121|1317|IFGL|2014-01-13|30.54|30.54|30.25|30.32|752400
1555122|1317|IFGL|2014-01-10|30.3|30.56|30.3|30.52|61400
1555123|1317|IFGL|2014-01-09|30.39|30.39|30.18|30.31|65500
1555124|1317|IFGL|2014-01-08|30.31|30.35|30.25|30.29|108600
1555125|1317|IFGL|2014-01-07|30.42|30.42|30.31|30.37|97900
1555126|1317|IFGL|2014-01-06|30.51|30.51|30.3|30.35|143600
1555127|1317|IFGL|2014-01-03|30.45|30.55|30.29|30.33|231300
1555128|1317|IFGL|2014-01-02|30.65|30.73|30.24|30.29|192500
1555129|1317|IFGL|2013-12-31|30.8|30.91|30.68|30.86|645100
1555130|1317|IFGL|2013-12-30|30.61|31.01|30.44|30.64|192600
1555131|1317|IFGL|2013-12-27|30.58|30.58|30.26|30.27|113200
1555132|1317|IFGL|2013-12-26|30.26|30.31|30.21|30.27|175900
1555133|1317|IFGL|2013-12-24|30.05|30.15|29.94|30.12|68400
1555134|1317|IFGL|2013-12-23|29.88|30.16|29.88|30.14|176500
1555135|1317|IFGL|2013-12-20|29.75|29.96|29.75|29.93|238100
1555136|1317|IFGL|2013-12-19|29.72|29.75|29.56|29.71|173800
1555137|1317|IFGL|2013-12-18|29.52|29.85|29.41|29.71|152900
1555138|1317|IFGL|2013-12-17|29.46|29.46|29.25|29.32|131200
1555139|1317|IFGL|2013-12-16|32.17|32.35|32.17|32.21|68400
1555140|1317|IFGL|2013-12-13|32.04|32.2|32.04|32.14|79700
1555141|1317|IFGL|2013-12-12|32.15|32.18|32.04|32.13|116600
1555142|1317|IFGL|2013-12-11|32.58|32.58|32.15|32.18|94100
1555143|1317|IFGL|2013-12-10|32.59|32.69|32.55|32.69|90400
1555144|1317|IFGL|2013-12-09|32.68|32.68|32.53|32.6|53300
1555145|1317|IFGL|2013-12-06|32.68|32.8|32.61|32.77|80400
1555146|1317|IFGL|2013-12-05|32.59|32.6|32.45|32.47|57300
1555147|1317|IFGL|2013-12-04|32.62|32.79|32.52|32.7|81500
1555148|1317|IFGL|2013-12-03|32.79|32.83|32.66|32.79|136500
1555149|1317|IFGL|2013-12-02|33.21|33.21|32.89|32.95|268800
1551199|1314|IFSM|2014-01-17|45.35|45.35|45.3|45.3|400
1551200|1314|IFSM|2014-01-16|45.31|45.31|45.31|45.31|100
1551201|1314|IFSM|2014-01-15|45.52|45.62|45.3|45.32|1000
1551202|1314|IFSM|2014-01-14|45.56|45.61|45.3|45.61|2600
1551203|1314|IFSM|2014-01-13|45.15|45.47|44.89|45.18|108800
1551204|1314|IFSM|2014-01-10|44.96|45.56|44.96|45.56|5200
1551205|1314|IFSM|2014-01-09|44.8|44.88|44.6|44.83|10000
1551206|1314|IFSM|2014-01-08|44.5|44.68|44.5|44.68|5900
1551207|1314|IFSM|2014-01-07|44.68|44.69|44.43|44.68|19100
1551208|1314|IFSM|2014-01-06|44.52|44.52|44.48|44.48|9600
1551209|1314|IFSM|2014-01-03|44.2|44.4|44.2|44.3|1100
1551210|1314|IFSM|2014-01-02|44.18|44.19|44|44|2200
1551211|1314|IFSM|2013-12-31|44.62|44.71|44.62|44.71|800
1551212|1314|IFSM|2013-12-30|44.47|44.49|44.05|44.48|10000
1551213|1314|IFSM|2013-12-27|44.3|44.3|43.88|44.12|5800
1551214|1314|IFSM|2013-12-26|43.5|43.5|43.5|43.5|600
1551215|1314|IFSM|2013-12-24|43.52|43.58|43.46|43.58|1800
1551216|1314|IFSM|2013-12-23|43.26|43.44|43.08|43.38|4600
1551217|1314|IFSM|2013-12-20|42.88|42.99|42.88|42.96|53800
1551218|1314|IFSM|2013-12-19|42.5|42.5|42.5|42.5|300
1551219|1314|IFSM|2013-12-18|42.38|42.38|42.22|42.23|13100
1551220|1314|IFSM|2013-12-17|42.38|42.38|42.16|42.33|1700
1551221|1314|IFSM|2013-12-16|42.88|42.98|42.71|42.98|2100
1551222|1314|IFSM|2013-12-13|42.61|42.72|42.6|42.72|1100
1551223|1314|IFSM|2013-12-12|42.75|42.75|42.75|42.75|100
1551224|1314|IFSM|2013-12-11|43.13|43.19|43.08|43.08|1200
1551225|1314|IFSM|2013-12-10|43.38|43.4|43.37|43.4|2800
1551226|1314|IFSM|2013-12-09|43.06|43.06|43.06|43.06|0
1551227|1314|IFSM|2013-12-06|43.06|43.06|43.06|43.06|200
1551228|1314|IFSM|2013-12-05|42.51|42.75|42.51|42.68|1700
1551229|1314|IFSM|2013-12-04|42.52|42.88|42.52|42.88|14800
1551230|1314|IFSM|2013-12-03|43.01|43.01|42.77|42.91|500
1551231|1314|IFSM|2013-12-02|43.42|43.46|43.24|43.4|1000
1509743|1277|ICLD|2014-01-17|17|17.75|16.15|16.56|457900
1509744|1277|ICLD|2014-01-16|18.35|18.35|16.68|16.98|649100
1509745|1277|ICLD|2014-01-15|17.76|18.35|17.26|18.13|975300
1509746|1277|ICLD|2014-01-14|15.37|17.2|15.37|17.03|1402600
1509747|1277|ICLD|2014-01-13|15.26|15.88|14.83|15.35|512100
1509748|1277|ICLD|2014-01-10|15.17|15.22|14.32|15.1|415000
1509749|1277|ICLD|2014-01-09|15.4|15.91|14.8|15.24|268400
1509750|1277|ICLD|2014-01-08|16.35|16.35|15.38|15.39|1279900
1509751|1277|ICLD|2014-01-07|16.1|16.4|14.24|14.59|1009900
1509752|1277|ICLD|2014-01-06|17.1|17.19|15.5|16|535300
1509753|1277|ICLD|2014-01-03|17.26|17.66|16|16.9|1624700
1509754|1277|ICLD|2014-01-02|16.9|17.07|15.38|16.18|2477600
1509755|1277|ICLD|2013-12-31|18.6|19.39|17.72|18.36|2684400
1509756|1277|ICLD|2013-12-30|16.48|17.82|16.25|17.41|2635200
1509757|1277|ICLD|2013-12-27|13.27|16.88|13.2|15.2|4563900
1509758|1277|ICLD|2013-12-26|10.58|13.69|10.45|12.9|3879200
1509759|1277|ICLD|2013-12-24|10.65|10.75|10.23|10.5|142100
1509760|1277|ICLD|2013-12-23|10|10.74|9.77|10.67|529700
1509761|1277|ICLD|2013-12-20|10.2|10.2|9.65|10.07|483600
1509762|1277|ICLD|2013-12-19|10.45|10.55|10.05|10.24|243000
1509763|1277|ICLD|2013-12-18|10.45|10.99|10.2|10.46|957300
1509764|1277|ICLD|2013-12-17|9.83|10.05|9.6|9.89|201000
1509765|1277|ICLD|2013-12-16|10|10.19|9.4|9.97|592300
1509766|1277|ICLD|2013-12-13|11.3|12.4|9.81|10.2|3722300
1509767|1277|ICLD|2013-12-12|8.93|9.29|8.82|9.13|177900
1509768|1277|ICLD|2013-12-11|9.32|9.55|8.8|9|388200
1509769|1277|ICLD|2013-12-10|8.72|9.88|8.7|9.6|816200
1509770|1277|ICLD|2013-12-09|9|9.16|8.6|8.8|310300
1509771|1277|ICLD|2013-12-06|8.94|9.63|8.51|9.25|799900
1509772|1277|ICLD|2013-12-05|9.39|9.7|8.4|8.79|664900
1509773|1277|ICLD|2013-12-04|10.4|10.6|9.25|9.59|1174400
1509774|1277|ICLD|2013-12-03|7.63|11.44|7.26|10.4|4397900
1509775|1277|ICLD|2013-12-02|7.8|8.18|7.58|7.79|517200
1534050|1299|INTU|2014-01-17|76.06|77.58|76.06|76.99|1764500
1534051|1299|INTU|2014-01-16|76.46|77.15|76.36|76.79|1470500
1534052|1299|INTU|2014-01-15|76.23|77.22|75.95|76.78|1285600
1534053|1299|INTU|2014-01-14|75.34|76.08|75.15|76.06|1113700
1534054|1299|INTU|2014-01-13|75.98|76.22|74.82|75.01|1109000
1534055|1299|INTU|2014-01-10|76.9|76.96|75.83|76.24|1165200
1534056|1299|INTU|2014-01-09|76.8|77|76.32|76.63|1130000
1534057|1299|INTU|2014-01-08|76.89|77.05|76.01|76.44|2437600
1534058|1299|INTU|2014-01-07|75.88|77.35|75.74|77.06|1551000
1534059|1299|INTU|2014-01-06|75.8|76|75.47|75.74|1268700
1534060|1299|INTU|2014-01-03|75.75|76.38|75.53|75.8|998800
1534061|1299|INTU|2014-01-02|76.11|76.16|75.4|75.94|1355700
1534062|1299|INTU|2013-12-31|76.55|76.76|76.08|76.32|1040800
1534063|1299|INTU|2013-12-30|76.63|76.84|76.24|76.57|838100
1534064|1299|INTU|2013-12-27|76.36|76.89|75.99|76.09|698400
1534065|1299|INTU|2013-12-26|76.21|76.71|75.98|76.35|581300
1534066|1299|INTU|2013-12-24|76.5|76.57|76.22|76.42|393500
1534067|1299|INTU|2013-12-23|75.65|76.65|75.5|76.32|1362000
1534068|1299|INTU|2013-12-20|75.98|76.33|75.25|75.28|6408300
1534069|1299|INTU|2013-12-19|75.97|76.21|75.52|75.69|1879200
1534070|1299|INTU|2013-12-18|74.4|75.82|74.02|75.81|2327400
1534071|1299|INTU|2013-12-17|74.98|75.05|74.53|74.69|1652700
1534072|1299|INTU|2013-12-16|74.98|75.47|74.61|74.86|2071200
1534073|1299|INTU|2013-12-13|74.62|75.25|74.58|75.02|1698100
1534074|1299|INTU|2013-12-12|74.37|74.61|73.72|74.23|1639200
1480965|1254|IMKTA|2013-12-06|24.46|24.71|23.67|23.68|67100
1480966|1254|IMKTA|2013-12-05|25.15|25.22|24.3|24.3|59000
1480967|1254|IMKTA|2013-12-04|24.63|25.32|24.63|25.23|54600
1480968|1254|IMKTA|2013-12-03|24.22|25.02|24.22|24.71|598600
1480969|1254|IMKTA|2013-12-02|25.22|26.22|24.03|24.89|232500
1477019|1251|INFA|2014-01-17|43.15|43.15|42.39|42.56|1008700
1477020|1251|INFA|2014-01-16|43.52|43.52|42.81|43.11|849500
1477021|1251|INFA|2014-01-15|42.65|43.13|42.44|42.89|1108400
1477022|1251|INFA|2014-01-14|42.31|43|42.05|42.43|1027100
1477023|1251|INFA|2014-01-13|42.97|43.47|42.06|42.17|975400
1477024|1251|INFA|2014-01-10|42.77|43.47|42.73|42.99|940000
1477025|1251|INFA|2014-01-09|42.9|43.18|42.16|42.81|762400
1477026|1251|INFA|2014-01-08|42.26|42.92|42.06|42.9|726800
1477027|1251|INFA|2014-01-07|41.23|42.32|41.19|42.29|640000
1477028|1251|INFA|2014-01-06|40.9|41.36|40.8|41.1|629500
1477029|1251|INFA|2014-01-03|40.83|41.13|40.72|40.82|487700
1477030|1251|INFA|2014-01-02|41.31|41.73|40.62|40.73|507900
1477031|1251|INFA|2013-12-31|41.59|42|41.39|41.5|524600
1477032|1251|INFA|2013-12-30|41.38|41.46|41.18|41.38|442900
1477033|1251|INFA|2013-12-27|41.55|41.91|41.06|41.49|248400
1477034|1251|INFA|2013-12-26|41.32|41.75|41.22|41.43|353100
1477035|1251|INFA|2013-12-24|41|41.37|40.66|41.34|187900
1477036|1251|INFA|2013-12-23|40.95|41.3|40.53|41.03|511900
1477037|1251|INFA|2013-12-20|40.19|40.74|39.89|40.68|1382300
1477038|1251|INFA|2013-12-19|40.32|40.67|39.9|40.03|907700
1477039|1251|INFA|2013-12-18|39.86|40.35|39.1|40.34|674800
1477040|1251|INFA|2013-12-17|39.07|39.81|39.04|39.74|668500
1477041|1251|INFA|2013-12-16|38.85|39.24|38.57|39.12|582100
1477042|1251|INFA|2013-12-13|38.55|39.05|38.27|38.94|605300
1477043|1251|INFA|2013-12-12|38.5|38.86|38.06|38.33|831000
1477044|1251|INFA|2013-12-11|39.63|39.66|38.54|38.63|1023800
1477045|1251|INFA|2013-12-10|40.06|40.25|39.58|39.6|684400
1477046|1251|INFA|2013-12-09|39.63|40.27|39.44|40.24|987900
1477047|1251|INFA|2013-12-06|38.78|39.94|38.58|39.82|1093800
1477048|1251|INFA|2013-12-05|38.5|38.75|38.18|38.47|400600
1477049|1251|INFA|2013-12-04|37.72|38.45|37.52|38.4|558900
1477050|1251|INFA|2013-12-03|38.27|38.52|37.75|37.77|553700
1477051|1251|INFA|2013-12-02|38.62|39.09|38.16|38.34|694000
1514460|1283|ITMN|2014-01-17|18.22|18.39|17.87|17.92|1240500
1514461|1283|ITMN|2014-01-16|17.62|18.36|17.6|18.16|1061400
1514462|1283|ITMN|2014-01-15|18.04|18.04|17.61|17.72|1220600
1514463|1283|ITMN|2014-01-14|17.44|17.94|16.93|17.66|1214000
1514464|1283|ITMN|2014-01-13|17.9|17.98|16.69|17.1|1562200
1514465|1283|ITMN|2014-01-10|16.96|17.94|16.45|17.88|2321400
1514466|1283|ITMN|2014-01-09|15.6|16.88|15.5|16.57|2331600
1514467|1283|ITMN|2014-01-08|14.91|15.13|14.77|15.13|894800
1514468|1283|ITMN|2014-01-07|14.86|15.02|14.71|14.89|577600
1514469|1283|ITMN|2014-01-06|15.03|15.18|14.66|14.74|881800
1514470|1283|ITMN|2014-01-03|15.1|15.2|14.82|15|679000
1514471|1283|ITMN|2014-01-02|14.69|15.18|14.54|15.02|926100
1514472|1283|ITMN|2013-12-31|15|15.17|14.72|14.73|674000
1514473|1283|ITMN|2013-12-30|14.95|15.11|14.74|15.01|549000
1514474|1283|ITMN|2013-12-27|15.05|15.19|14.75|14.97|551000
1514475|1283|ITMN|2013-12-26|14.81|15.09|14.73|14.95|486600
1514476|1283|ITMN|2013-12-24|14.76|14.9|14.53|14.76|451300
1514477|1283|ITMN|2013-12-23|14.25|14.83|14.17|14.78|993400
1514478|1283|ITMN|2013-12-20|13.57|14.22|13.47|14.16|2649300
1514479|1283|ITMN|2013-12-19|13.62|13.69|13.25|13.49|1048600
1514480|1283|ITMN|2013-12-18|13.5|13.67|13.16|13.64|1092500
1514481|1283|ITMN|2013-12-17|13.98|14|13.39|13.51|635900
1514482|1283|ITMN|2013-12-16|13.96|14.14|13.26|13.84|1247600
1514483|1283|ITMN|2013-12-13|14.28|14.39|13.71|13.93|1238300
1514484|1283|ITMN|2013-12-12|13.4|14.1|13.4|14.03|1161100
1514485|1283|ITMN|2013-12-11|14.05|14.06|13.23|13.33|881000
1514486|1283|ITMN|2013-12-10|13.9|14.08|13.53|13.97|743600
1514487|1283|ITMN|2013-12-09|13.94|14|13.62|13.9|707400
1514488|1283|ITMN|2013-12-06|13.63|13.74|13.13|13.73|753300
1514489|1283|ITMN|2013-12-05|13.92|14.04|13.45|13.45|661800
1514490|1283|ITMN|2013-12-04|13.7|13.98|13.7|13.87|440300
1514491|1283|ITMN|2013-12-03|13.84|13.95|13.63|13.81|644600
1514492|1283|ITMN|2013-12-02|13.84|14.11|13.77|13.8|1040000
1511305|1280|TILE|2014-01-17|21.33|21.65|21.22|21.6|255400
1511306|1280|TILE|2014-01-16|21.21|21.41|21.21|21.31|160900
1511307|1280|TILE|2014-01-15|21.02|21.39|20.93|21.29|277800
1511308|1280|TILE|2014-01-14|20.59|21.06|20.12|21.02|198900
1511309|1280|TILE|2014-01-13|20.67|20.69|20.25|20.42|292600
1511310|1280|TILE|2014-01-10|20.78|20.97|20.51|20.8|379700
1511311|1280|TILE|2014-01-09|21.1|21.28|20.59|20.78|318600
1494021|1264|PODD|2013-12-12|36.24|36.6|36.11|36.26|210400
1494022|1264|PODD|2013-12-11|36.72|36.87|36.1|36.21|335200
1494023|1264|PODD|2013-12-10|36.8|37.23|36.39|36.58|502800
1494024|1264|PODD|2013-12-09|36.9|37.07|36.45|36.7|432900
1494025|1264|PODD|2013-12-06|36.81|37.01|36.54|36.75|590100
1494026|1264|PODD|2013-12-05|36.18|36.51|35.83|36.36|486800
1494027|1264|PODD|2013-12-04|36.22|36.51|35.51|36.2|227200
1494028|1264|PODD|2013-12-03|36.17|36.54|35.81|36.43|361200
1494029|1264|PODD|2013-12-02|37.11|37.43|35.92|36.31|629400
1483549|1256|INOD|2014-01-17|2.69|2.69|2.56|2.56|30100
1483550|1256|INOD|2014-01-16|2.83|2.83|2.65|2.67|2300
1483551|1256|INOD|2014-01-15|2.71|2.84|2.6|2.71|21400
1483552|1256|INOD|2014-01-14|2.82|2.95|2.76|2.76|21900
1483553|1256|INOD|2014-01-13|2.91|2.96|2.84|2.85|34500
1483554|1256|INOD|2014-01-10|2.74|2.98|2.68|2.91|58200
1483555|1256|INOD|2014-01-09|2.67|2.78|2.61|2.71|60600
1483556|1256|INOD|2014-01-08|2.46|2.68|2.46|2.63|28600
1483557|1256|INOD|2014-01-07|2.59|2.6|2.53|2.6|50000
1483558|1256|INOD|2014-01-06|2.55|2.55|2.48|2.55|29000
1483559|1256|INOD|2014-01-03|2.6|2.6|2.55|2.6|49100
1483560|1256|INOD|2014-01-02|2.5|2.6|2.49|2.6|70500
1483561|1256|INOD|2013-12-31|2.5|2.6|2.45|2.45|49300
1483562|1256|INOD|2013-12-30|2.49|2.55|2.45|2.55|51400
1483563|1256|INOD|2013-12-27|2.51|2.55|2.46|2.52|22100
1483564|1256|INOD|2013-12-26|2.51|2.56|2.47|2.56|24700
1483565|1256|INOD|2013-12-24|2.46|2.57|2.46|2.53|26300
1483566|1256|INOD|2013-12-23|2.52|2.55|2.47|2.53|75200
1483567|1256|INOD|2013-12-20|2.55|2.59|2.49|2.59|41900
1483568|1256|INOD|2013-12-19|2.5|2.55|2.45|2.52|41800
1483569|1256|INOD|2013-12-18|2.5|2.6|2.47|2.6|19400
1483570|1256|INOD|2013-12-17|2.54|2.54|2.54|2.54|0
1483571|1256|INOD|2013-12-16|2.43|2.6|2.41|2.5|25500
1483572|1256|INOD|2013-12-13|2.48|2.48|2.37|2.45|48800
1483573|1256|INOD|2013-12-12|2.46|2.55|2.46|2.47|20900
1483574|1256|INOD|2013-12-11|2.62|2.63|2.48|2.48|6600
1483575|1256|INOD|2013-12-10|2.5|2.6|2.49|2.6|26000
1483576|1256|INOD|2013-12-09|2.52|2.65|2.5|2.52|30600
1483577|1256|INOD|2013-12-06|2.5|2.58|2.46|2.58|55700
1483578|1256|INOD|2013-12-05|2.53|2.59|2.42|2.58|54100
1483579|1256|INOD|2013-12-04|2.42|2.55|2.35|2.5|295500
1483580|1256|INOD|2013-12-03|2.41|2.49|2.4|2.43|17900
1483581|1256|INOD|2013-12-02|2.57|2.64|2.49|2.54|18000
1501830|1270|INTC|2014-01-17|25.36|25.86|25.25|25.85|111758900
1501831|1270|INTC|2014-01-16|26.64|26.74|26.33|26.54|48960800
1501832|1270|INTC|2014-01-15|26.72|27.12|26.61|26.67|58277700
1501833|1270|INTC|2014-01-14|26.01|26.55|25.9|26.51|74142900
1501834|1270|INTC|2014-01-13|25.63|25.99|25.42|25.5|40274500
1501835|1270|INTC|2014-01-10|25.5|25.85|25.5|25.53|30588800
1501836|1270|INTC|2014-01-09|25.42|25.55|25.25|25.31|20878000
1501837|1270|INTC|2014-01-08|25.64|25.71|25.3|25.43|29680500
1501838|1270|INTC|2014-01-07|25.54|25.73|25.47|25.59|19665100
1501839|1270|INTC|2014-01-06|25.77|25.79|25.45|25.46|28682300
1501840|1270|INTC|2014-01-03|25.86|25.9|25.6|25.78|27796700
1501841|1270|INTC|2014-01-02|25.78|25.82|25.47|25.79|31833300
1501842|1270|INTC|2013-12-31|25.81|26.04|25.77|25.96|22808100
1501843|1270|INTC|2013-12-30|25.67|25.85|25.6|25.85|19787200
1501844|1270|INTC|2013-12-27|25.75|25.8|25.48|25.6|12970600
1501845|1270|INTC|2013-12-26|25.43|25.7|25.43|25.7|16957000
1501846|1270|INTC|2013-12-24|25.38|25.62|25.35|25.43|12157900
1501847|1270|INTC|2013-12-23|25.27|25.43|25.18|25.32|28068000
1501848|1270|INTC|2013-12-20|25.11|25.35|25.04|25.06|55380100
1501849|1270|INTC|2013-12-19|25.12|25.24|24.89|25.14|31880600
1501850|1270|INTC|2013-12-18|24.71|25.2|24.53|25.15|42680500
1501851|1270|INTC|2013-12-17|24.42|24.77|24.38|24.66|28158500
1501852|1270|INTC|2013-12-16|24.33|24.71|24.33|24.45|25061100
1501853|1270|INTC|2013-12-13|24.21|24.49|24.16|24.29|20631200
1501854|1270|INTC|2013-12-12|24.72|24.89|24.42|24.47|21827100
1501855|1270|INTC|2013-12-11|24.74|24.88|24.4|24.42|24250700
1501856|1270|INTC|2013-12-10|24.89|24.97|24.66|24.82|18188500
1501857|1270|INTC|2013-12-09|24.84|25.08|24.68|24.93|29614700
1501858|1270|INTC|2013-12-06|24.97|25.25|24.75|24.82|53871400
1501859|1270|INTC|2013-12-05|23.82|24.35|23.75|24.26|45399100
1501860|1270|INTC|2013-12-04|23.52|23.85|23.52|23.74|43466600
1501861|1270|INTC|2013-12-03|23.69|23.73|23.4|23.55|35066400
1501862|1270|INTC|2013-12-02|24|24|23.65|23.7|25685300
1497915|1267|IDTI|2014-01-17|10.53|11.1|10.53|11.04|5319800
1497916|1267|IDTI|2014-01-16|10.57|10.65|10.36|10.61|2084600
1497917|1267|IDTI|2014-01-15|10.44|10.71|10.43|10.63|1769100
1534075|1299|INTU|2013-12-11|75.25|75.6|74.46|74.53|1747400
1534076|1299|INTU|2013-12-10|75.51|75.62|74.25|75|2112100
1534077|1299|INTU|2013-12-09|74.87|74.91|74.12|74.4|1631900
1534078|1299|INTU|2013-12-06|74.77|75.03|74.27|74.91|1463400
1534079|1299|INTU|2013-12-05|74.21|74.38|73.84|74.01|1424800
1534080|1299|INTU|2013-12-04|73.82|74.55|73.47|74.34|1548700
1534081|1299|INTU|2013-12-03|74.19|74.78|73.92|74.36|1647100
1534082|1299|INTU|2013-12-02|74.16|74.79|73.87|74.23|2028200
1520990|1288|IIJI|2014-01-17|13.43|13.48|13.35|13.4|3600
1520991|1288|IIJI|2014-01-16|13.36|13.5|13.35|13.44|13200
1520992|1288|IIJI|2014-01-15|13.59|13.61|13.49|13.52|7700
1520993|1288|IIJI|2014-01-14|13.49|13.6|13.44|13.59|6700
1520994|1288|IIJI|2014-01-13|13.69|13.69|13.53|13.55|5400
1520995|1288|IIJI|2014-01-10|13.52|13.66|13.52|13.66|3900
1520996|1288|IIJI|2014-01-09|13.66|13.66|13.53|13.61|4800
1520997|1288|IIJI|2014-01-08|13.72|13.77|13.62|13.68|6400
1520998|1288|IIJI|2014-01-07|13.78|13.84|13.7|13.79|7900
1520999|1288|IIJI|2014-01-06|14.11|14.11|14|14.05|17600
1521000|1288|IIJI|2014-01-03|13.43|13.43|13.28|13.32|5700
1521001|1288|IIJI|2014-01-02|13.39|13.39|13.25|13.26|2400
1521002|1288|IIJI|2013-12-31|13.41|13.45|13.32|13.37|2700
1521003|1288|IIJI|2013-12-30|13.31|13.45|13.31|13.41|3200
1521004|1288|IIJI|2013-12-27|13.24|13.31|13.17|13.18|6500
1521005|1288|IIJI|2013-12-26|13.06|13.47|13.04|13.34|26800
1521006|1288|IIJI|2013-12-24|13.7|13.77|13.7|13.73|4000
1521007|1288|IIJI|2013-12-23|14.01|14.01|13.88|13.99|8200
1521008|1288|IIJI|2013-12-20|13.7|13.93|13.7|13.85|12000
1521009|1288|IIJI|2013-12-19|13.71|13.82|13.71|13.71|9000
1521010|1288|IIJI|2013-12-18|14.07|14.2|13.95|14.2|12600
1521011|1288|IIJI|2013-12-17|13.97|14.06|13.93|14.05|18900
1521012|1288|IIJI|2013-12-16|14.34|14.34|13.8|13.81|24800
1521013|1288|IIJI|2013-12-13|14.68|14.68|14.39|14.53|20800
1521014|1288|IIJI|2013-12-12|14.77|14.87|14.51|14.87|4600
1521015|1288|IIJI|2013-12-11|14.79|15.33|14.77|14.82|17900
1521016|1288|IIJI|2013-12-10|14.89|15.05|14.89|15.05|11500
1521017|1288|IIJI|2013-12-09|14.75|14.88|14.68|14.75|8500
1521018|1288|IIJI|2013-12-06|14.5|14.87|14.39|14.6|7200
1521019|1288|IIJI|2013-12-05|14.47|14.7|14.28|14.53|27900
1521020|1288|IIJI|2013-12-04|14.68|14.75|14.54|14.7|12700
1521021|1288|IIJI|2013-12-03|14.84|14.91|14.82|14.9|6800
1521022|1288|IIJI|2013-12-02|14.82|14.97|14.82|14.91|6100
1544498|1307|IRIX|2014-01-17|10.55|10.62|10.41|10.45|25100
1544499|1307|IRIX|2014-01-16|10.6|10.65|10.36|10.44|27000
1544500|1307|IRIX|2014-01-15|10.51|10.84|10.2|10.54|37900
1544501|1307|IRIX|2014-01-14|10.44|10.46|9.78|10.41|45200
1544502|1307|IRIX|2014-01-13|10.8|10.98|10.26|10.45|107200
1544503|1307|IRIX|2014-01-10|10.38|10.8|10.2|10.71|118200
1544504|1307|IRIX|2014-01-09|9.99|10.49|9.96|10.39|98600
1544505|1307|IRIX|2014-01-08|9.99|10.09|9.38|10.04|70500
1544506|1307|IRIX|2014-01-07|9.96|10.08|9.77|9.95|75400
1544507|1307|IRIX|2014-01-06|10.03|10.42|9.7|9.98|52600
1544508|1307|IRIX|2014-01-03|9.91|10.09|9.65|10.07|38900
1544509|1307|IRIX|2014-01-02|10.33|10.33|9.62|9.96|80100
1544510|1307|IRIX|2013-12-31|9.88|10.39|9.56|10.17|121700
1544511|1307|IRIX|2013-12-30|9.76|9.91|9.47|9.8|48600
1544512|1307|IRIX|2013-12-27|9.48|9.81|9.25|9.67|65100
1544513|1307|IRIX|2013-12-26|9.23|9.64|8.95|9.49|67900
1544514|1307|IRIX|2013-12-24|8.8|9.33|8.8|9.28|38500
1544515|1307|IRIX|2013-12-23|9|9.1|8.7|8.76|66900
1544516|1307|IRIX|2013-12-20|8.6|8.98|8.6|8.92|113300
1544517|1307|IRIX|2013-12-19|8.7|8.71|8.55|8.58|20600
1544518|1307|IRIX|2013-12-18|8.69|8.91|8.49|8.75|57400
1544519|1307|IRIX|2013-12-17|8.56|8.95|8.32|8.75|59000
1544520|1307|IRIX|2013-12-16|8.69|8.86|8.28|8.56|126100
1544521|1307|IRIX|2013-12-13|8.66|9|8.45|8.57|121100
1544522|1307|IRIX|2013-12-12|9.71|9.71|8.26|8.53|352500
1544523|1307|IRIX|2013-12-11|10.3|10.48|9.58|9.79|92800
1544524|1307|IRIX|2013-12-10|10.21|10.53|10.05|10.21|93300
1544525|1307|IRIX|2013-12-09|10.41|10.67|10.15|10.21|218200
1544526|1307|IRIX|2013-12-06|10.25|10.25|10|10.13|62200
1544527|1307|IRIX|2013-12-05|10.19|10.25|9.99|10.13|63800
1544528|1307|IRIX|2013-12-04|10.15|10.25|9.81|10.19|136700
1544529|1307|IRIX|2013-12-03|10.55|10.6|10.07|10.27|203200
1544530|1307|IRIX|2013-12-02|10.19|10.74|10.1|10.46|444300
1564447|1326|EEMA|2014-01-17|54.68|54.88|54.34|54.34|2500
1564448|1326|EEMA|2014-01-16|55.27|55.27|54.52|54.7|2000
1564449|1326|EEMA|2014-01-15|55.34|55.34|54.83|55.12|900
1564450|1326|EEMA|2014-01-14|54.5|55.04|54.5|55.02|2200
1511312|1280|TILE|2014-01-08|21.41|21.72|20.78|21.02|419800
1511313|1280|TILE|2014-01-07|21.38|21.72|21.03|21.49|282100
1511314|1280|TILE|2014-01-06|21.87|21.89|21.24|21.36|241100
1511315|1280|TILE|2014-01-03|21.58|21.9|21.48|21.81|201800
1511316|1280|TILE|2014-01-02|21.96|22.22|21.2|21.54|301800
1511317|1280|TILE|2013-12-31|22.02|22.46|21.79|21.96|462100
1511318|1280|TILE|2013-12-30|21.47|22.06|21.33|22.05|506300
1511319|1280|TILE|2013-12-27|21.44|21.61|21.25|21.54|186600
1511320|1280|TILE|2013-12-26|21.05|21.49|20.94|21.36|165100
1511321|1280|TILE|2013-12-24|21.04|21.25|20.97|20.99|69700
1511322|1280|TILE|2013-12-23|20.76|21.04|20.46|20.99|332300
1511323|1280|TILE|2013-12-20|20.5|20.9|20.36|20.59|607800
1511324|1280|TILE|2013-12-19|20.68|20.85|20.2|20.4|742900
1511325|1280|TILE|2013-12-18|20.22|20.85|19.9|20.77|320300
1511326|1280|TILE|2013-12-17|20.18|20.18|19.86|20.15|162000
1511327|1280|TILE|2013-12-16|19.51|20.25|19.48|20.13|245100
1511328|1280|TILE|2013-12-13|19.33|19.61|19.03|19.43|261200
1511329|1280|TILE|2013-12-12|19.3|19.41|19.03|19.33|262900
1511330|1280|TILE|2013-12-11|19.46|19.49|19.2|19.31|214900
1511331|1280|TILE|2013-12-10|19.73|19.88|19.3|19.37|208300
1511332|1280|TILE|2013-12-09|19.81|20.14|19.43|19.79|172500
1511333|1280|TILE|2013-12-06|19.99|20.18|19.31|19.74|150400
1511334|1280|TILE|2013-12-05|19.7|19.77|19.41|19.71|197700
1511335|1280|TILE|2013-12-04|19.59|20.01|19.34|19.67|190400
1511336|1280|TILE|2013-12-03|19.47|20.06|19.24|19.74|316500
1511337|1280|TILE|2013-12-02|20.08|20.19|19.5|19.57|175600
1540580|1304|IPAS|2014-01-17|1.79|1.79|1.74|1.75|216800
1540581|1304|IPAS|2014-01-16|1.8|1.88|1.72|1.77|612500
1540582|1304|IPAS|2014-01-15|1.73|1.75|1.67|1.75|291200
1540583|1304|IPAS|2014-01-14|1.69|1.72|1.68|1.7|224100
1540584|1304|IPAS|2014-01-13|1.73|1.75|1.65|1.67|738900
1540585|1304|IPAS|2014-01-10|1.65|1.67|1.61|1.64|241600
1540586|1304|IPAS|2014-01-09|1.6|1.67|1.6|1.63|165900
1540587|1304|IPAS|2014-01-08|1.66|1.67|1.6|1.6|211200
1540588|1304|IPAS|2014-01-07|1.62|1.68|1.61|1.64|160100
1540589|1304|IPAS|2014-01-06|1.65|1.67|1.59|1.6|233300
1540590|1304|IPAS|2014-01-03|1.69|1.69|1.63|1.63|73000
1540591|1304|IPAS|2014-01-02|1.58|1.67|1.51|1.67|185500
1540592|1304|IPAS|2013-12-31|1.58|1.6|1.55|1.57|222100
1540593|1304|IPAS|2013-12-30|1.6|1.64|1.55|1.57|269700
1540594|1304|IPAS|2013-12-27|1.66|1.66|1.62|1.62|96400
1540595|1304|IPAS|2013-12-26|1.66|1.67|1.63|1.64|124100
1540596|1304|IPAS|2013-12-24|1.65|1.66|1.63|1.63|57700
1540597|1304|IPAS|2013-12-23|1.63|1.66|1.62|1.62|199200
1540598|1304|IPAS|2013-12-20|1.61|1.68|1.58|1.58|265000
1540599|1304|IPAS|2013-12-19|1.65|1.69|1.56|1.58|383600
1540600|1304|IPAS|2013-12-18|1.55|1.69|1.51|1.63|692700
1540601|1304|IPAS|2013-12-17|1.42|1.46|1.42|1.43|47300
1540602|1304|IPAS|2013-12-16|1.45|1.47|1.41|1.43|135700
1540603|1304|IPAS|2013-12-13|1.39|1.49|1.39|1.44|446700
1540604|1304|IPAS|2013-12-12|1.31|1.41|1.31|1.4|489100
1540605|1304|IPAS|2013-12-11|1.38|1.44|1.33|1.34|368200
1540606|1304|IPAS|2013-12-10|1.4|1.4|1.29|1.32|472300
1540607|1304|IPAS|2013-12-09|1.5|1.5|1.34|1.4|860100
1540608|1304|IPAS|2013-12-06|1.56|1.57|1.48|1.5|470500
1540609|1304|IPAS|2013-12-05|1.61|1.61|1.53|1.55|282500
1540610|1304|IPAS|2013-12-04|1.64|1.67|1.58|1.61|191700
1540611|1304|IPAS|2013-12-03|1.72|1.72|1.64|1.64|224800
1540612|1304|IPAS|2013-12-02|1.73|1.79|1.7|1.72|206200
1536662|1301|SNAK|2014-01-17|13.04|13.09|12.5|12.56|44100
1536663|1301|SNAK|2014-01-16|13.03|13.2|13.03|13.09|11600
1536664|1301|SNAK|2014-01-15|13.11|13.19|13.08|13.09|21600
1536665|1301|SNAK|2014-01-14|12.92|13.22|12.89|13.12|35600
1536666|1301|SNAK|2014-01-13|13.04|13.09|12.69|12.9|33400
1536667|1301|SNAK|2014-01-10|12.93|13.2|12.76|13.05|54700
1536668|1301|SNAK|2014-01-09|13.02|13.23|12.83|12.95|29000
1536669|1301|SNAK|2014-01-08|12.93|12.93|12.93|12.93|0
1536670|1301|SNAK|2014-01-07|13.4|13.4|13.17|13.23|28800
1536671|1301|SNAK|2014-01-06|13.41|13.41|13.32|13.34|23700
1536672|1301|SNAK|2014-01-03|13.28|13.55|13.27|13.34|35700
1536673|1301|SNAK|2014-01-02|13.16|13.58|13.16|13.28|138200
1536674|1301|SNAK|2013-12-31|13.46|13.46|12.99|13.26|89400
1536675|1301|SNAK|2013-12-30|13.42|13.53|13.42|13.45|14500
1536676|1301|SNAK|2013-12-27|13.59|13.7|13.4|13.47|24500
1536677|1301|SNAK|2013-12-26|13.59|13.64|13.44|13.53|19900
1536678|1301|SNAK|2013-12-24|13.53|13.75|13.33|13.48|19900
1536679|1301|SNAK|2013-12-23|13.41|13.56|13.25|13.45|64800
1536680|1301|SNAK|2013-12-20|12.75|13.45|12.66|13.31|278800
1490096|1261|ISIG|2013-12-23|2.85|2.85|2.81|2.81|20100
1490097|1261|ISIG|2013-12-20|2.73|2.85|2.7|2.85|65800
1490098|1261|ISIG|2013-12-19|2.72|2.79|2.72|2.76|35800
1490099|1261|ISIG|2013-12-18|2.75|2.77|2.71|2.74|35600
1490100|1261|ISIG|2013-12-17|2.7|2.78|2.7|2.75|61300
1490101|1261|ISIG|2013-12-16|2.68|2.76|2.65|2.72|40000
1490102|1261|ISIG|2013-12-13|2.68|2.7|2.64|2.69|13500
1490103|1261|ISIG|2013-12-12|2.67|2.69|2.61|2.69|3400
1490104|1261|ISIG|2013-12-11|2.72|2.75|2.61|2.68|33600
1490105|1261|ISIG|2013-12-10|2.73|2.84|2.72|2.74|28300
1490106|1261|ISIG|2013-12-09|2.9|2.9|2.7|2.73|51100
1490107|1261|ISIG|2013-12-06|2.62|2.85|2.62|2.81|120900
1490108|1261|ISIG|2013-12-05|2.55|2.58|2.55|2.57|8900
1490109|1261|ISIG|2013-12-04|2.61|2.61|2.53|2.57|25700
1490110|1261|ISIG|2013-12-03|2.64|2.73|2.56|2.62|33500
1490111|1261|ISIG|2013-12-02|2.74|2.74|2.66|2.7|22400
1513154|1282|IMCB|2014-01-17|15.5|15.75|15.5|15.75|2000
1513155|1282|IMCB|2014-01-16|15.7|15.7|15.7|15.7|1500
1513156|1282|IMCB|2014-01-15|15.75|15.75|15.75|15.75|0
1513157|1282|IMCB|2014-01-14|15.6|15.75|15.6|15.75|2200
1513158|1282|IMCB|2014-01-13|15.51|15.51|15.51|15.51|1200
1513159|1282|IMCB|2014-01-10|15.6|15.6|15.6|15.6|1000
1513160|1282|IMCB|2014-01-09|15.5|15.6|15.5|15.6|3200
1513161|1282|IMCB|2014-01-08|15.75|15.75|15.75|15.75|0
1513162|1282|IMCB|2014-01-07|15.75|15.75|15.75|15.75|0
1513163|1282|IMCB|2014-01-06|15.75|15.75|15.75|15.75|0
1513164|1282|IMCB|2014-01-03|15.75|15.75|15.75|15.75|0
1513165|1282|IMCB|2014-01-02|15.75|15.75|15.75|15.75|0
1513166|1282|IMCB|2013-12-31|15.75|15.75|15.75|15.75|0
1513167|1282|IMCB|2013-12-30|15.75|15.75|15.75|15.75|1200
1513168|1282|IMCB|2013-12-27|15.22|15.22|15.22|15.22|200
1513169|1282|IMCB|2013-12-26|15.21|15.5|15.21|15.5|2000
1513170|1282|IMCB|2013-12-24|15.25|15.25|15.25|15.25|500
1513171|1282|IMCB|2013-12-23|15.25|15.25|15.25|15.25|0
1513172|1282|IMCB|2013-12-20|15.26|15.26|15.25|15.25|300
1513173|1282|IMCB|2013-12-19|16|16|16|16|0
1513174|1282|IMCB|2013-12-18|16|16|16|16|0
1513175|1282|IMCB|2013-12-17|16|16|16|16|300
1513176|1282|IMCB|2013-12-16|16|16|16|16|0
1513177|1282|IMCB|2013-12-13|16|16|16|16|0
1513178|1282|IMCB|2013-12-12|16|16|16|16|600
1513179|1282|IMCB|2013-12-11|15.99|15.99|15.99|15.99|100
1513180|1282|IMCB|2013-12-10|15.42|15.53|15.25|15.53|2200
1513181|1282|IMCB|2013-12-09|16|16|16|16|500
1513182|1282|IMCB|2013-12-06|15.75|15.75|15.75|15.75|0
1513183|1282|IMCB|2013-12-05|15.3|15.75|15.3|15.75|400
1513184|1282|IMCB|2013-12-04|15.99|15.99|15.99|15.99|0
1513185|1282|IMCB|2013-12-03|15.99|15.99|15.99|15.99|0
1513186|1282|IMCB|2013-12-02|15.99|15.99|15.99|15.99|0
1503136|1271|IQNT|2014-01-17|10.73|10.81|10.47|10.56|240700
1503137|1271|IQNT|2014-01-16|10.42|10.76|10.42|10.69|259800
1503138|1271|IQNT|2014-01-15|10.25|10.49|10.19|10.48|383900
1503139|1271|IQNT|2014-01-14|10.07|10.33|9.8|10.19|429200
1503140|1271|IQNT|2014-01-13|10.36|10.47|10.01|10.06|559700
1503141|1271|IQNT|2014-01-10|11.3|11.31|10.05|10.19|1121000
1503142|1271|IQNT|2014-01-09|11.72|11.78|11.18|11.22|354600
1503143|1271|IQNT|2014-01-08|11.81|11.96|11.55|11.7|274700
1503144|1271|IQNT|2014-01-07|11.33|11.95|11.33|11.81|450500
1503145|1271|IQNT|2014-01-06|11.59|11.7|11.16|11.32|387700
1503146|1271|IQNT|2014-01-03|11.1|11.51|10.95|11.46|398100
1503147|1271|IQNT|2014-01-02|11.43|11.47|10.9|11.09|381700
1503148|1271|IQNT|2013-12-31|11.33|11.73|11.33|11.41|343900
1503149|1271|IQNT|2013-12-30|11.75|11.75|11.35|11.36|384400
1503150|1271|IQNT|2013-12-27|11.73|11.84|11.52|11.75|353700
1503151|1271|IQNT|2013-12-26|12.22|12.24|11.7|11.78|309800
1503152|1271|IQNT|2013-12-24|12.06|12.22|12|12.12|224200
1503153|1271|IQNT|2013-12-23|11.78|12.12|11.69|12|358800
1503154|1271|IQNT|2013-12-20|11.34|11.74|11.09|11.61|612200
1503155|1271|IQNT|2013-12-19|11.1|11.38|10.98|11.32|376900
1503156|1271|IQNT|2013-12-18|11.65|11.65|10.96|11.26|318000
1503157|1271|IQNT|2013-12-17|11.58|11.75|11.4|11.65|230100
1503158|1271|IQNT|2013-12-16|11.48|11.79|11.41|11.58|469100
1503159|1271|IQNT|2013-12-13|11.24|11.66|10.83|11.4|608000
1503160|1271|IQNT|2013-12-12|10.78|11.33|10.78|11.18|560200
1503161|1271|IQNT|2013-12-11|11.21|11.24|10.78|10.86|590400
1503162|1271|IQNT|2013-12-10|11.4|11.61|11.13|11.27|733700
1503163|1271|IQNT|2013-12-09|11.5|11.54|11.14|11.52|482800
1503164|1271|IQNT|2013-12-06|11.66|11.92|11.45|11.54|439400
1497918|1267|IDTI|2014-01-14|10.19|10.41|10.18|10.4|2376300
1497919|1267|IDTI|2014-01-13|10.06|10.15|10.03|10.11|1691000
1497920|1267|IDTI|2014-01-10|10.2|10.22|10.07|10.13|1853300
1497921|1267|IDTI|2014-01-09|9.99|10.19|9.96|10.18|2965800
1497922|1267|IDTI|2014-01-08|9.79|9.97|9.74|9.92|2724100
1497923|1267|IDTI|2014-01-07|9.88|9.95|9.71|9.75|1810600
1497924|1267|IDTI|2014-01-06|9.99|10.04|9.87|9.87|1323200
1497925|1267|IDTI|2014-01-03|10.02|10.07|9.94|9.98|1359500
1497926|1267|IDTI|2014-01-02|10.15|10.15|9.95|10.03|1374400
1497927|1267|IDTI|2013-12-31|10.12|10.22|10.11|10.18|1484000
1497928|1267|IDTI|2013-12-30|10.09|10.17|10.09|10.13|1132300
1497929|1267|IDTI|2013-12-27|10.16|10.25|10.11|10.13|1083700
1497930|1267|IDTI|2013-12-26|10.14|10.15|10.06|10.12|1577900
1497931|1267|IDTI|2013-12-24|9.99|10.1|9.99|10.07|858000
1497932|1267|IDTI|2013-12-23|10.15|10.19|9.95|10.01|1810000
1497933|1267|IDTI|2013-12-20|10|10.13|9.98|10.1|3160900
1497934|1267|IDTI|2013-12-19|10.06|10.25|9.85|9.94|1178300
1497935|1267|IDTI|2013-12-18|10.16|10.19|9.37|10.03|5414400
1497936|1267|IDTI|2013-12-17|10.24|10.4|10.12|10.38|1443600
1497937|1267|IDTI|2013-12-16|10.02|10.22|10.02|10.21|1229300
1497938|1267|IDTI|2013-12-13|9.99|10.1|9.85|10|791600
1497939|1267|IDTI|2013-12-12|10.12|10.18|9.96|9.99|1069700
1497940|1267|IDTI|2013-12-11|10.26|10.27|10|10.05|1448700
1497941|1267|IDTI|2013-12-10|10.27|10.37|10.17|10.27|1929400
1497942|1267|IDTI|2013-12-09|10.25|10.32|10.22|10.3|1196200
1497943|1267|IDTI|2013-12-06|10.31|10.33|10.13|10.24|1562100
1497944|1267|IDTI|2013-12-05|10.04|10.32|10.04|10.19|1671200
1497945|1267|IDTI|2013-12-04|9.95|10.16|9.95|10.05|2025900
1497946|1267|IDTI|2013-12-03|9.77|10.07|9.77|9.98|1807000
1497947|1267|IDTI|2013-12-02|9.93|9.97|9.75|9.75|1036300
1535356|1300|ISRG|2014-01-17|415.78|431.24|413.99|430.14|937000
1535357|1300|ISRG|2014-01-16|414.48|418.31|408.49|414.39|284000
1535358|1300|ISRG|2014-01-15|420.56|421.08|402.18|412.8|972800
1535359|1300|ISRG|2014-01-14|440.53|443.99|415.94|419.88|1979000
1535360|1300|ISRG|2014-01-13|412.07|414.75|392.02|393.07|1090800
1535361|1300|ISRG|2014-01-10|386.47|424.58|385.27|420.15|1496200
1535362|1300|ISRG|2014-01-09|380.87|389.85|379.71|386.78|558800
1535363|1300|ISRG|2014-01-08|374.41|380.63|374.07|380.46|498400
1535364|1300|ISRG|2014-01-07|371.39|376.89|370.75|373.76|388100
1535365|1300|ISRG|2014-01-06|372.96|377.26|370.03|370.94|394600
1535366|1300|ISRG|2014-01-03|380.35|382.67|372.74|373.46|345000
1535367|1300|ISRG|2014-01-02|383.64|383.64|378.27|380.01|460900
1535368|1300|ISRG|2013-12-31|382.2|384.39|378.09|384.08|353600
1535369|1300|ISRG|2013-12-30|379.94|383.55|377.93|383.07|326500
1535370|1300|ISRG|2013-12-27|374.26|383.54|373.47|379.99|420600
1535371|1300|ISRG|2013-12-26|372.35|375.75|370|374.78|397200
1535372|1300|ISRG|2013-12-24|371.22|374.5|369.14|370.96|185600
1535373|1300|ISRG|2013-12-23|365.01|373.09|363.62|371.21|478100
1535374|1300|ISRG|2013-12-20|359.17|364.97|357|364.35|1054700
1535375|1300|ISRG|2013-12-19|359.41|361.54|355.25|359.1|409900
1535376|1300|ISRG|2013-12-18|356.52|362.81|354.5|361.24|552600
1535377|1300|ISRG|2013-12-17|360.86|364|351.14|355.93|750700
1535378|1300|ISRG|2013-12-16|363.97|369.65|362|362.28|511300
1535379|1300|ISRG|2013-12-13|366.77|371.03|362.54|362.94|423600
1535380|1300|ISRG|2013-12-12|365.44|370.86|365.03|368.3|483200
1535381|1300|ISRG|2013-12-11|378.62|378.62|364.72|366.62|567900
1535382|1300|ISRG|2013-12-10|376.59|381.52|375.1|379.52|319400
1535383|1300|ISRG|2013-12-09|376.39|377.59|372.5|376.59|360300
1535384|1300|ISRG|2013-12-06|380.74|381.6|373.69|377.38|511200
1535385|1300|ISRG|2013-12-05|370.88|371.95|365.35|367.84|269800
1535386|1300|ISRG|2013-12-04|367.49|372.48|362.22|370.68|776100
1535387|1300|ISRG|2013-12-03|373.98|375.51|372.12|372.81|273300
1535388|1300|ISRG|2013-12-02|378.22|378.5|374.38|375.48|195300
1559550|1321|ACWX|2014-01-17|46.11|46.11|45.88|45.97|327400
1559551|1321|ACWX|2014-01-16|46.16|46.16|45.9|46.15|2195900
1559552|1321|ACWX|2014-01-15|46.07|46.2|45.98|46.15|85500
1559553|1321|ACWX|2014-01-14|45.91|46.05|45.7|46.01|186700
1559554|1321|ACWX|2014-01-13|46.02|46.03|45.6|45.79|403600
1559555|1321|ACWX|2014-01-10|45.91|46.11|45.79|46.08|293200
1559556|1321|ACWX|2014-01-09|45.8|45.8|45.38|45.63|778700
1559557|1321|ACWX|2014-01-08|45.89|45.89|45.68|45.79|227100
1559558|1321|ACWX|2014-01-07|45.84|45.85|45.73|45.79|396800
1559559|1321|ACWX|2014-01-06|45.68|45.76|45.58|45.6|461600
1559560|1321|ACWX|2014-01-03|45.95|45.95|45.68|45.76|2078200
1559561|1321|ACWX|2014-01-02|46.15|46.15|45.65|45.77|159700
1559562|1321|ACWX|2013-12-31|46.65|46.78|46.55|46.67|261400
1559563|1321|ACWX|2013-12-30|46.45|46.5|46.36|46.46|232900
1559564|1321|ACWX|2013-12-27|46.25|46.34|46.19|46.33|1886500
1564451|1326|EEMA|2014-01-13|54.68|55.47|54.6|54.67|4500
1564452|1326|EEMA|2014-01-10|55|55.03|54.52|54.81|20000
1564453|1326|EEMA|2014-01-09|54.19|54.39|54.15|54.31|3600
1564454|1326|EEMA|2014-01-08|54.31|55.07|54.31|54.45|1600
1564455|1326|EEMA|2014-01-07|54.46|54.6|54.29|54.6|1600
1564456|1326|EEMA|2014-01-06|54.48|54.65|54.17|54.46|19500
1564457|1326|EEMA|2014-01-03|54.72|55.09|54.72|55.08|4000
1564458|1326|EEMA|2014-01-02|56.37|56.37|55.19|55.2|9500
1564459|1326|EEMA|2013-12-31|57.19|57.19|56.84|57.1|6400
1564460|1326|EEMA|2013-12-30|56.87|56.87|56.78|56.84|7600
1564461|1326|EEMA|2013-12-27|56.23|56.58|56.23|56.56|3100
1564462|1326|EEMA|2013-12-26|56.1|56.1|55.96|55.96|3500
1564463|1326|EEMA|2013-12-24|55.39|56.24|55.39|56.24|1300
1564464|1326|EEMA|2013-12-23|56.1|56.1|55.82|55.83|11700
1564465|1326|EEMA|2013-12-20|55.69|55.78|55.69|55.72|17200
1564466|1326|EEMA|2013-12-19|55.24|55.34|55.23|55.34|6300
1564467|1326|EEMA|2013-12-18|55.76|56.05|55.6|56.03|1300
1564468|1326|EEMA|2013-12-17|56.23|56.6|56.21|56.26|7000
1564469|1326|EEMA|2013-12-16|57.1|57.1|57.1|57.1|500
1564470|1326|EEMA|2013-12-13|56.67|56.67|56.17|56.31|8600
1564471|1326|EEMA|2013-12-12|56.38|56.43|56.32|56.43|500
1564472|1326|EEMA|2013-12-11|57.41|57.41|56.83|56.83|7000
1564473|1326|EEMA|2013-12-10|58.14|58.14|58.14|58.14|600
1564474|1326|EEMA|2013-12-09|57.98|58.49|57.98|58.49|700
1564475|1326|EEMA|2013-12-06|58.07|58.23|57.94|58.23|2800
1564476|1326|EEMA|2013-12-05|57.61|57.61|57.54|57.54|500
1564477|1326|EEMA|2013-12-04|57.61|57.61|57.61|57.61|600
1564478|1326|EEMA|2013-12-03|57.2|57.62|57.19|57.61|3700
1564479|1326|EEMA|2013-12-02|58.27|58.27|57.7|57.7|3400
1527520|1293|IILG|2014-01-17|29.46|29.72|29.31|29.4|151200
1527521|1293|IILG|2014-01-16|29.55|30.04|29.35|29.41|147100
1527522|1293|IILG|2014-01-15|29.86|30|29.62|29.66|108100
1527523|1293|IILG|2014-01-14|29.79|29.99|29.27|29.78|107000
1527524|1293|IILG|2014-01-13|29.77|29.87|29.3|29.54|387200
1527525|1293|IILG|2014-01-10|30.12|30.12|29.69|30|132100
1527526|1293|IILG|2014-01-09|30.57|30.57|29.7|30.05|253300
1527527|1293|IILG|2014-01-08|30.39|30.84|30.14|30.42|397300
1527528|1293|IILG|2014-01-07|30.51|30.77|30.3|30.47|415900
1527529|1293|IILG|2014-01-06|30.77|31.04|30.33|30.39|382100
1527530|1293|IILG|2014-01-03|30.77|30.96|30.55|30.72|283200
1527531|1293|IILG|2014-01-02|30.87|30.94|30.45|30.75|277900
1527532|1293|IILG|2013-12-31|31.04|31.15|30.79|30.91|321500
1527533|1293|IILG|2013-12-30|30.9|31.04|30.7|30.89|155900
1527534|1293|IILG|2013-12-27|31.28|31.28|30.78|30.9|106500
1527535|1293|IILG|2013-12-26|31.5|31.66|31.09|31.2|155800
1527536|1293|IILG|2013-12-24|31.55|31.83|31.2|31.28|75000
1527537|1293|IILG|2013-12-23|32.09|32.13|31.29|31.42|155400
1527538|1293|IILG|2013-12-20|30.86|31.96|30.76|31.88|475500
1527539|1293|IILG|2013-12-19|30.88|31.04|30.42|30.72|208600
1527540|1293|IILG|2013-12-18|29.53|30.87|29.49|30.86|265800
1527541|1293|IILG|2013-12-17|29.48|29.62|29.09|29.54|131500
1527542|1293|IILG|2013-12-16|28.38|29.49|28.35|29.48|177800
1527543|1293|IILG|2013-12-13|28.75|28.75|28.14|28.35|136600
1527544|1293|IILG|2013-12-12|28.2|28.76|27.99|28.61|114600
1527545|1293|IILG|2013-12-11|28.88|29.02|27.91|28.2|273700
1527546|1293|IILG|2013-12-10|28.73|29.15|28.54|28.91|235500
1527547|1293|IILG|2013-12-09|28.55|28.87|28.49|28.69|143300
1527548|1293|IILG|2013-12-06|28.46|28.67|28.14|28.5|158800
1527549|1293|IILG|2013-12-05|27.66|28.25|27.66|28.15|176400
1527550|1293|IILG|2013-12-04|27.37|27.9|27.23|27.69|230100
1527551|1293|IILG|2013-12-03|27.45|27.82|27.09|27.55|787800
1527552|1293|IILG|2013-12-02|27.18|27.6|26.88|27.4|399200
1530132|1295|IVAC|2014-01-17|8.43|8.92|8.43|8.83|83800
1530133|1295|IVAC|2014-01-16|8.27|8.5|8.24|8.5|35300
1530134|1295|IVAC|2014-01-15|8.29|8.35|8.25|8.34|12800
1530135|1295|IVAC|2014-01-14|8.11|8.28|8.11|8.25|34000
1530136|1295|IVAC|2014-01-13|8.1|8.24|7.97|8.05|34100
1530137|1295|IVAC|2014-01-10|8.13|8.18|7.97|8.16|49000
1530138|1295|IVAC|2014-01-09|7.98|8.16|7.92|8.13|47700
1530139|1295|IVAC|2014-01-08|8.09|8.12|7.88|7.98|125500
1530140|1295|IVAC|2014-01-07|7.66|8.07|7.66|8.06|53500
1530141|1295|IVAC|2014-01-06|7.63|7.88|7.61|7.64|31200
1530142|1295|IVAC|2014-01-03|7.57|7.89|7.55|7.71|57600
1530143|1295|IVAC|2014-01-02|7.47|7.6|7.28|7.55|41400
1530144|1295|IVAC|2013-12-31|7.51|7.53|7.4|7.43|39700
1530145|1295|IVAC|2013-12-30|7.55|7.55|7.22|7.52|31400
1530146|1295|IVAC|2013-12-27|7.69|7.87|7.52|7.61|34700
1530147|1295|IVAC|2013-12-26|7.9|8.06|7.65|7.69|46200
1559565|1321|ACWX|2013-12-26|46.08|46.08|45.95|45.98|564400
1559566|1321|ACWX|2013-12-24|45.72|45.87|45.7|45.86|117300
1559567|1321|ACWX|2013-12-23|45.53|45.77|45.53|45.71|149500
1559568|1321|ACWX|2013-12-20|45.07|45.41|45.07|45.27|1551200
1559569|1321|ACWX|2013-12-19|45.03|45.22|44.91|45.17|364400
1559570|1321|ACWX|2013-12-18|44.91|45.37|44.39|45.27|587200
1559571|1321|ACWX|2013-12-17|45.25|45.25|45.06|45.13|604600
1559572|1321|ACWX|2013-12-16|45.33|45.48|45.29|45.33|456300
1559573|1321|ACWX|2013-12-13|44.97|45.07|44.88|45.02|271600
1559574|1321|ACWX|2013-12-12|45.13|45.15|44.89|45.01|380500
1559575|1321|ACWX|2013-12-11|45.89|45.89|45.31|45.35|397800
1559576|1321|ACWX|2013-12-10|45.88|45.9|45.77|45.86|182200
1559577|1321|ACWX|2013-12-09|45.89|46.01|45.87|45.93|213600
1559578|1321|ACWX|2013-12-06|45.69|45.97|45.69|45.93|363900
1559579|1321|ACWX|2013-12-05|45.51|45.53|45.29|45.34|166900
1559580|1321|ACWX|2013-12-04|45.38|45.62|45.26|45.57|182900
1559581|1321|ACWX|2013-12-03|45.91|45.96|45.63|45.78|1445800
1559582|1321|ACWX|2013-12-02|46.37|46.37|46.09|46.12|136200
1556423|1318|IFNA|2014-01-17|47.75|47.75|47.49|47.49|5300
1556424|1318|IFNA|2014-01-16|47.36|47.82|47.36|47.82|2100
1556425|1318|IFNA|2014-01-15|47.8|48.24|47.8|48.17|5300
1556426|1318|IFNA|2014-01-14|47.96|47.97|47|47.89|2200
1556427|1318|IFNA|2014-01-13|47.33|47.71|47.08|47.52|5700
1556428|1318|IFNA|2014-01-10|47.9|47.9|47.9|47.9|200
1556429|1318|IFNA|2014-01-09|47.07|47.07|46.87|46.87|1000
1556430|1318|IFNA|2014-01-08|47.67|47.67|46.92|47.05|3500
1556431|1318|IFNA|2014-01-07|47.07|47.82|47.07|47.79|2200
1556432|1318|IFNA|2014-01-06|47.68|47.68|47.68|47.68|300
1556433|1318|IFNA|2014-01-03|46.89|46.89|46.89|46.89|200
1556434|1318|IFNA|2014-01-02|47.03|47.04|46.6|46.87|12000
1556435|1318|IFNA|2013-12-31|46.9|47.46|46.5|47.23|2700
1556436|1318|IFNA|2013-12-30|47.06|47.08|46.59|46.8|2800
1556437|1318|IFNA|2013-12-27|47.22|47.22|46.64|46.94|11900
1556438|1318|IFNA|2013-12-26|46.84|46.84|46.84|46.84|0
1556439|1318|IFNA|2013-12-24|46.83|46.84|46.76|46.84|1800
1556440|1318|IFNA|2013-12-23|47.09|47.09|46.35|46.75|2100
1556441|1318|IFNA|2013-12-20|46.54|46.54|46.54|46.54|300
1556442|1318|IFNA|2013-12-19|47|47|47|47|400
1556443|1318|IFNA|2013-12-18|45.42|46.86|45.42|46.86|9500
1556444|1318|IFNA|2013-12-17|46.12|46.12|45.7|45.89|6400
1556445|1318|IFNA|2013-12-16|45.99|46.4|45.88|46.4|2500
1556446|1318|IFNA|2013-12-13|46.23|46.24|45.95|45.97|2500
1556447|1318|IFNA|2013-12-12|46|46|45.45|45.55|2800
1556448|1318|IFNA|2013-12-11|46.2|46.2|46|46|1000
1556449|1318|IFNA|2013-12-10|47.3|47.3|47.03|47.11|6700
1556450|1318|IFNA|2013-12-09|47.42|47.42|47.29|47.29|600
1556451|1318|IFNA|2013-12-06|46.44|46.44|46.44|46.44|0
1556452|1318|IFNA|2013-12-05|46.04|46.44|45.7|46.44|700
1556453|1318|IFNA|2013-12-04|45.81|45.81|45.22|45.22|1100
1556454|1318|IFNA|2013-12-03|46.64|46.64|46.64|46.64|0
1556455|1318|IFNA|2013-12-02|46.29|46.64|46.29|46.64|200
1586990|1349|ITRN|2014-01-17|22.81|22.84|22.63|22.7|11900
1586991|1349|ITRN|2014-01-16|22.6|22.92|22.5|22.55|16900
1586992|1349|ITRN|2014-01-15|22.65|22.79|22.49|22.54|26500
1586993|1349|ITRN|2014-01-14|22.42|22.5|22.3|22.48|43200
1586994|1349|ITRN|2014-01-13|22.57|22.57|22.15|22.22|100200
1586995|1349|ITRN|2014-01-10|22.52|22.87|22.36|22.6|27500
1586996|1349|ITRN|2014-01-09|22.54|22.84|22.5|22.57|19100
1586997|1349|ITRN|2014-01-08|22.85|22.85|22.52|22.52|24500
1586998|1349|ITRN|2014-01-07|22.59|22.96|22.5|22.79|21100
1586999|1349|ITRN|2014-01-06|22.27|22.68|22.16|22.57|19500
1587000|1349|ITRN|2014-01-03|22|22.55|21.92|22.06|14400
1587001|1349|ITRN|2014-01-02|22.04|22.13|21.86|22|33400
1587002|1349|ITRN|2013-12-31|21.8|21.88|21.25|21.64|12500
1587003|1349|ITRN|2013-12-30|21.29|21.67|21.22|21.48|18400
1587004|1349|ITRN|2013-12-27|21.11|21.49|20.72|21|8200
1587005|1349|ITRN|2013-12-26|21.09|21.17|20.89|21.04|6900
1587006|1349|ITRN|2013-12-24|20.77|21.32|20.77|20.93|15000
1587007|1349|ITRN|2013-12-23|20.59|20.94|20.5|20.77|107200
1587008|1349|ITRN|2013-12-20|21.19|21.19|20.5|20.65|29600
1587009|1349|ITRN|2013-12-19|20.88|20.95|20.53|20.61|18200
1587010|1349|ITRN|2013-12-18|20.5|21.06|20.31|20.82|33700
1587011|1349|ITRN|2013-12-17|20.28|20.5|20.25|20.42|24400
1587012|1349|ITRN|2013-12-16|20.36|20.5|20.25|20.4|27900
1587013|1349|ITRN|2013-12-13|20.1|20.56|20.08|20.32|36200
1587014|1349|ITRN|2013-12-12|20.6|20.62|20.03|20.25|113300
1587015|1349|ITRN|2013-12-11|20.92|21.25|20.59|20.6|17100
1587016|1349|ITRN|2013-12-10|21.1|21.25|20.67|20.86|19300
1536681|1301|SNAK|2013-12-19|12.28|12.76|12.19|12.69|33900
1536682|1301|SNAK|2013-12-18|12.33|12.52|12.06|12.33|26800
1536683|1301|SNAK|2013-12-17|12.59|12.64|12.15|12.27|51600
1536684|1301|SNAK|2013-12-16|12.52|12.77|12.42|12.62|57100
1536685|1301|SNAK|2013-12-13|12.21|12.49|12.2|12.42|34000
1536686|1301|SNAK|2013-12-12|11.72|12.41|11.66|12.22|56200
1536687|1301|SNAK|2013-12-11|12.26|12.26|11.51|11.86|80400
1536688|1301|SNAK|2013-12-10|12.85|12.9|12.25|12.3|42200
1536689|1301|SNAK|2013-12-09|13|13.07|12.85|12.9|25200
1536690|1301|SNAK|2013-12-06|13|13|12.9|12.98|45400
1536691|1301|SNAK|2013-12-05|13.04|13.04|12.76|12.93|107600
1536692|1301|SNAK|2013-12-04|12.38|13.07|12.38|13|86000
1536693|1301|SNAK|2013-12-03|12.47|12.59|12.26|12.44|35800
1536694|1301|SNAK|2013-12-02|12.82|12.93|12.44|12.45|24700
1568387|1333|EMMT|2014-01-17|16.22|16.22|16.22|16.22|0
1568388|1333|EMMT|2014-01-16|16.23|16.23|15.94|16.22|3000
1568389|1333|EMMT|2014-01-15|15.9|16.18|15.9|16.1|23400
1568390|1333|EMMT|2014-01-14|16.1|16.1|16.1|16.1|0
1568391|1333|EMMT|2014-01-13|16.1|16.1|16.1|16.1|0
1568392|1333|EMMT|2014-01-10|15.93|16.1|15.9|16.1|1200
1568393|1333|EMMT|2014-01-09|16.01|16.01|16.01|16.01|300
1568394|1333|EMMT|2014-01-08|16.2|16.2|16.14|16.14|400
1568395|1333|EMMT|2014-01-07|16.07|16.07|16.07|16.07|0
1568396|1333|EMMT|2014-01-06|16.07|16.07|16.07|16.07|600
1568397|1333|EMMT|2014-01-03|16.4|16.4|16.37|16.37|8800
1568398|1333|EMMT|2014-01-02|16.4|16.4|16.4|16.4|200
1568399|1333|EMMT|2013-12-31|16.68|16.93|16.68|16.93|1800
1568400|1333|EMMT|2013-12-30|16.91|16.91|16.77|16.77|1300
1568401|1333|EMMT|2013-12-27|16.92|16.92|16.92|16.92|1000
1568402|1333|EMMT|2013-12-26|16.67|16.67|16.43|16.43|300
1568403|1333|EMMT|2013-12-24|16.4|16.47|16.4|16.47|500
1568404|1333|EMMT|2013-12-23|16.43|16.43|16.4|16.4|1900
1568405|1333|EMMT|2013-12-20|16.4|16.4|16.4|16.4|1000
1568406|1333|EMMT|2013-12-19|16.32|16.32|16.32|16.32|500
1568407|1333|EMMT|2013-12-18|16.48|16.52|16.48|16.52|1000
1568408|1333|EMMT|2013-12-17|16.68|16.68|16.68|16.68|200
1568409|1333|EMMT|2013-12-16|16.69|16.69|16.69|16.69|400
1568410|1333|EMMT|2013-12-13|16.48|16.48|16.48|16.48|0
1568411|1333|EMMT|2013-12-12|16.48|16.48|16.48|16.48|200
1568412|1333|EMMT|2013-12-11|16.98|16.98|16.98|16.98|0
1568413|1333|EMMT|2013-12-10|16.64|16.98|16.64|16.98|1700
1568414|1333|EMMT|2013-12-09|16.29|16.29|16.29|16.29|0
1568415|1333|EMMT|2013-12-06|16.29|16.29|16.29|16.29|0
1568416|1333|EMMT|2013-12-05|16.29|16.29|16.29|16.29|0
1568417|1333|EMMT|2013-12-04|16.3|16.3|16.29|16.29|500
1568418|1333|EMMT|2013-12-03|16.3|16.42|16.3|16.39|700
1568419|1333|EMMT|2013-12-02|16.41|16.41|16.41|16.41|0
1566406|1330|EMFN|2014-01-17|23.51|23.51|23.51|23.51|0
1566407|1330|EMFN|2014-01-16|23.51|23.51|23.51|23.51|100
1566408|1330|EMFN|2014-01-15|23.42|23.42|23.42|23.42|0
1566409|1330|EMFN|2014-01-14|23.42|23.42|23.42|23.42|0
1566410|1330|EMFN|2014-01-13|23.61|23.61|23.42|23.42|5600
1566411|1330|EMFN|2014-01-10|23.47|23.57|23.47|23.57|500
1566412|1330|EMFN|2014-01-09|23.45|23.45|23.45|23.45|0
1566413|1330|EMFN|2014-01-08|23.53|23.53|23.45|23.45|500
1566414|1330|EMFN|2014-01-07|23.44|23.44|23.44|23.44|100
1566415|1330|EMFN|2014-01-06|23.43|23.43|23.42|23.42|1700
1566416|1330|EMFN|2014-01-03|23.65|23.65|23.62|23.62|1200
1566417|1330|EMFN|2014-01-02|24.2|24.2|24|24|600
1566418|1330|EMFN|2013-12-31|24.49|24.52|24.49|24.52|300
1566419|1330|EMFN|2013-12-30|24.09|24.09|24.09|24.09|0
1566420|1330|EMFN|2013-12-27|24.09|24.09|24.09|24.09|200
1566421|1330|EMFN|2013-12-26|24.09|24.09|24.09|24.09|0
1566422|1330|EMFN|2013-12-24|24.09|24.09|24.09|24.09|0
1566423|1330|EMFN|2013-12-23|24.09|24.09|24.09|24.09|800
1566424|1330|EMFN|2013-12-20|24.04|24.04|24.04|24.04|0
1566425|1330|EMFN|2013-12-19|24.04|24.04|24.04|24.04|100
1566426|1330|EMFN|2013-12-18|24.06|24.06|24.06|24.06|300
1566427|1330|EMFN|2013-12-17|24.26|24.26|24.26|24.26|0
1566428|1330|EMFN|2013-12-16|24.26|24.26|24.26|24.26|0
1566429|1330|EMFN|2013-12-13|24.29|24.29|24.26|24.26|200
1566430|1330|EMFN|2013-12-12|24.23|24.24|24.23|24.23|1700
1566431|1330|EMFN|2013-12-11|24.86|24.86|24.86|24.86|0
1566432|1330|EMFN|2013-12-10|24.9|24.9|24.86|24.86|2300
1566433|1330|EMFN|2013-12-09|24.95|24.95|24.95|24.95|0
1566434|1330|EMFN|2013-12-06|24.73|24.98|24.73|24.95|400
1566435|1330|EMFN|2013-12-05|24.51|24.51|24.51|24.51|800
1566436|1330|EMFN|2013-12-04|24.56|24.56|24.56|24.56|200
1530148|1295|IVAC|2013-12-24|8|8.07|7.84|7.87|27700
1530149|1295|IVAC|2013-12-23|8.08|8.1|7.89|7.95|84200
1530150|1295|IVAC|2013-12-20|7.78|7.95|7.74|7.89|135100
1530151|1295|IVAC|2013-12-19|7.5|7.75|7.5|7.74|52000
1530152|1295|IVAC|2013-12-18|7.43|7.61|7.38|7.46|45900
1530153|1295|IVAC|2013-12-17|7.6|7.67|7.44|7.44|71500
1530154|1295|IVAC|2013-12-16|7.47|7.68|7.43|7.5|53700
1530155|1295|IVAC|2013-12-13|7.4|7.52|7.2|7.48|51400
1530156|1295|IVAC|2013-12-12|7.44|7.54|7.34|7.42|107900
1530157|1295|IVAC|2013-12-11|7.71|7.8|7.46|7.49|75600
1530158|1295|IVAC|2013-12-10|7.9|7.9|7.58|7.74|143800
1530159|1295|IVAC|2013-12-09|7.37|7.92|7.33|7.77|242600
1530160|1295|IVAC|2013-12-06|6.63|7.3|6.63|7.25|185300
1530161|1295|IVAC|2013-12-05|6.43|6.6|6.37|6.6|67900
1530162|1295|IVAC|2013-12-04|6.62|6.62|6.39|6.44|123300
1530163|1295|IVAC|2013-12-03|6.37|6.7|6.33|6.57|75900
1530164|1295|IVAC|2013-12-02|6.52|6.6|6.3|6.39|105300
1524908|1291|INTX|2014-01-17|8.62|8.81|8.46|8.48|75800
1524909|1291|INTX|2014-01-16|8.37|8.75|8.3|8.6|146300
1524910|1291|INTX|2014-01-15|8.45|8.5|8.31|8.37|83500
1524911|1291|INTX|2014-01-14|8.35|9.1|8.35|8.43|381600
1524912|1291|INTX|2014-01-13|8.03|8.4|8.03|8.31|86500
1524913|1291|INTX|2014-01-10|8.14|8.19|8|8.06|60300
1524914|1291|INTX|2014-01-09|8.09|8.2|8.06|8.12|31700
1524915|1291|INTX|2014-01-08|8.17|8.25|8.04|8.08|33000
1524916|1291|INTX|2014-01-07|8.06|8.4|8.05|8.16|93000
1524917|1291|INTX|2014-01-06|7.95|8.04|7.84|8.03|47700
1524918|1291|INTX|2014-01-03|7.8|8|7.66|7.95|65900
1524919|1291|INTX|2014-01-02|7.74|7.91|7.64|7.81|46000
1524920|1291|INTX|2013-12-31|7.76|7.87|7.64|7.79|96900
1524921|1291|INTX|2013-12-30|7.89|7.89|7.6|7.8|58900
1524922|1291|INTX|2013-12-27|7.93|7.95|7.89|7.89|45800
1524923|1291|INTX|2013-12-26|7.96|8|7.88|7.95|54800
1524924|1291|INTX|2013-12-24|8.01|8.08|7.95|7.95|48000
1524925|1291|INTX|2013-12-23|8.17|8.18|7.91|8|84800
1524926|1291|INTX|2013-12-20|7.85|8.2|7.83|8.2|329900
1524927|1291|INTX|2013-12-19|7.96|7.96|7.66|7.87|65100
1524928|1291|INTX|2013-12-18|8.11|8.18|7.91|8.02|61100
1524929|1291|INTX|2013-12-17|8.19|8.19|8.08|8.09|61700
1524930|1291|INTX|2013-12-16|8.19|8.34|8.08|8.21|108400
1524931|1291|INTX|2013-12-13|8.15|8.23|8.08|8.19|54600
1524932|1291|INTX|2013-12-12|7.77|8.2|7.77|8.14|70000
1524933|1291|INTX|2013-12-11|7.98|7.98|7.72|7.74|129800
1524934|1291|INTX|2013-12-10|7.83|8.02|7.72|7.99|107200
1524935|1291|INTX|2013-12-09|7.94|7.94|7.66|7.83|141800
1524936|1291|INTX|2013-12-06|7.57|8|7.45|7.96|118100
1524937|1291|INTX|2013-12-05|7.48|7.57|7.36|7.51|160400
1524938|1291|INTX|2013-12-04|7.15|7.56|7.15|7.49|239100
1524939|1291|INTX|2013-12-03|7.52|7.53|7.16|7.18|125300
1524940|1291|INTX|2013-12-02|7.7|7.75|7.5|7.57|85600
1539274|1303|ITIC|2014-01-17|80.73|80.73|79.75|79.94|2200
1539275|1303|ITIC|2014-01-16|81|81|79.93|80.4|3200
1539276|1303|ITIC|2014-01-15|80.35|81.47|80.24|80.99|5400
1539277|1303|ITIC|2014-01-14|80.23|80.96|79.81|80.4|3700
1539278|1303|ITIC|2014-01-13|80.66|81.26|79.65|80|6300
1539279|1303|ITIC|2014-01-10|80.41|81.21|80.3|81.01|12900
1539280|1303|ITIC|2014-01-09|81.22|81.24|80|80.14|11500
1539281|1303|ITIC|2014-01-08|81|82.22|80.7|80.97|18100
1539282|1303|ITIC|2014-01-07|81.2|81.98|80.75|81.77|2300
1539283|1303|ITIC|2014-01-06|81.06|81.06|79.92|80.18|2800
1539284|1303|ITIC|2014-01-03|80.65|82.19|80.65|81.18|9800
1539285|1303|ITIC|2014-01-02|82.08|82.08|79.9|80.4|9300
1539286|1303|ITIC|2013-12-31|80.18|81.4|79.3|80.98|16300
1539287|1303|ITIC|2013-12-30|81.14|82.48|78.8|79.94|5300
1539288|1303|ITIC|2013-12-27|80.65|82.5|80.07|80.75|21800
1539289|1303|ITIC|2013-12-26|82.1|82.1|79.81|80.27|3300
1539290|1303|ITIC|2013-12-24|82.5|82.5|81.25|81.25|1200
1539291|1303|ITIC|2013-12-23|82.31|82.73|79.91|81.95|4700
1539292|1303|ITIC|2013-12-20|80.32|83.55|78.17|82.73|22300
1539293|1303|ITIC|2013-12-19|81.27|81.27|80.46|80.46|1400
1539294|1303|ITIC|2013-12-18|79.94|80.8|78.69|80.8|3800
1539295|1303|ITIC|2013-12-17|79.62|82.81|77.32|79.46|29000
1539296|1303|ITIC|2013-12-16|79.36|81.56|79.36|80.15|7700
1539297|1303|ITIC|2013-12-13|79.14|79.78|79.14|79.4|1500
1539298|1303|ITIC|2013-12-12|78.27|79.6|77|78.66|17300
1539299|1303|ITIC|2013-12-11|78.16|78.63|77.71|77.71|1400
1539300|1303|ITIC|2013-12-10|79.97|79.97|78.91|78.91|2300
1539301|1303|ITIC|2013-12-09|79.85|80.98|79.3|79.87|2700
1587017|1349|ITRN|2013-12-09|20.34|21.19|20.34|21.09|26600
1587018|1349|ITRN|2013-12-06|20.09|20.25|19.97|20.25|36000
1587019|1349|ITRN|2013-12-05|19.93|20.11|19.93|20.07|14100
1587020|1349|ITRN|2013-12-04|19.71|19.88|19.52|19.75|22300
1587021|1349|ITRN|2013-12-03|19.83|20.12|19.75|19.89|15800
1587022|1349|ITRN|2013-12-02|19.92|20|19.84|19.84|16800
1583072|1346|ISLE|2014-01-17|7.82|8.14|7.74|7.81|55300
1583073|1346|ISLE|2014-01-16|7.94|7.94|7.55|7.85|90100
1583074|1346|ISLE|2014-01-15|8.13|8.17|7.96|7.96|55900
1583075|1346|ISLE|2014-01-14|8.22|8.22|7.94|8.12|88700
1583076|1346|ISLE|2014-01-13|8.43|8.48|8.07|8.22|71100
1583077|1346|ISLE|2014-01-10|8.9|8.98|8.43|8.5|93500
1583078|1346|ISLE|2014-01-09|8.94|9.05|8.88|8.94|61700
1583079|1346|ISLE|2014-01-08|8.97|8.99|8.82|8.94|89600
1583080|1346|ISLE|2014-01-07|8.98|9|8.83|8.95|106900
1583081|1346|ISLE|2014-01-06|8.91|9|8.77|8.97|91200
1583082|1346|ISLE|2014-01-03|8.91|8.94|8.75|8.83|45500
1583083|1346|ISLE|2014-01-02|8.94|8.99|8.8|8.91|70800
1583084|1346|ISLE|2013-12-31|9.01|9.05|8.84|9|53700
1583085|1346|ISLE|2013-12-30|8.79|9.11|8.75|8.99|75000
1583086|1346|ISLE|2013-12-27|9.05|9.05|8.62|8.79|94500
1583087|1346|ISLE|2013-12-26|9.14|9.14|8.96|9.01|80100
1583088|1346|ISLE|2013-12-24|8.87|9.19|8.8|9.11|67000
1583089|1346|ISLE|2013-12-23|8.61|8.9|8.29|8.84|129200
1583090|1346|ISLE|2013-12-20|8.18|8.61|8.1|8.51|202500
1583091|1346|ISLE|2013-12-19|8.09|8.44|7.95|8.14|70500
1583092|1346|ISLE|2013-12-18|7.83|8.22|7.83|8.13|90600
1583093|1346|ISLE|2013-12-17|7.91|8|7.8|7.8|25300
1583094|1346|ISLE|2013-12-16|7.61|8|7.59|7.91|87900
1583095|1346|ISLE|2013-12-13|7.63|7.75|7.51|7.61|69100
1583096|1346|ISLE|2013-12-12|7.71|7.73|7.55|7.6|68200
1583097|1346|ISLE|2013-12-11|7.83|7.9|7.68|7.73|61200
1583098|1346|ISLE|2013-12-10|8.02|8.06|7.75|7.79|31000
1583099|1346|ISLE|2013-12-09|7.7|8.1|7.7|8.05|70600
1583100|1346|ISLE|2013-12-06|7.67|7.88|7.61|7.71|63900
1583101|1346|ISLE|2013-12-05|7.57|7.71|7.46|7.57|28600
1583102|1346|ISLE|2013-12-04|7.71|7.71|7.44|7.58|92100
1583103|1346|ISLE|2013-12-03|7.58|7.75|7.5|7.7|70100
1583104|1346|ISLE|2013-12-02|8.15|8.15|7.72|7.88|55300
1549413|1312|GNMA|2014-01-17|48.93|48.93|48.75|48.75|600
1549414|1312|GNMA|2014-01-16|49|49|48.65|48.65|1300
1549415|1312|GNMA|2014-01-15|48.58|48.82|48.45|48.45|2300
1549416|1312|GNMA|2014-01-14|48.46|48.55|48.46|48.47|2800
1549417|1312|GNMA|2014-01-13|48.75|48.9|48.6|48.64|3500
1549418|1312|GNMA|2014-01-10|48.46|48.85|48.45|48.61|12100
1549419|1312|GNMA|2014-01-09|48.48|48.48|48.48|48.48|500
1549420|1312|GNMA|2014-01-08|48.5|48.5|48.2|48.45|500
1549421|1312|GNMA|2014-01-07|48.5|48.5|48.23|48.23|1400
1549422|1312|GNMA|2014-01-06|48.5|48.5|48.1|48.5|2900
1549423|1312|GNMA|2014-01-03|48.12|48.12|48.12|48.12|0
1549424|1312|GNMA|2014-01-02|48.38|48.38|48.12|48.12|42300
1549425|1312|GNMA|2013-12-31|48.13|48.51|48.13|48.38|1000
1549426|1312|GNMA|2013-12-30|48.46|48.52|48.15|48.22|3800
1549427|1312|GNMA|2013-12-27|48.03|48.42|48.03|48.37|900
1549428|1312|GNMA|2013-12-26|48.25|48.4|48.05|48.3|1000
1549429|1312|GNMA|2013-12-24|48.46|48.47|48.46|48.47|200
1549430|1312|GNMA|2013-12-23|48.27|48.52|48.27|48.52|4200
1549431|1312|GNMA|2013-12-20|48.37|48.52|48.22|48.47|9900
1549432|1312|GNMA|2013-12-19|48.28|48.51|48.19|48.31|2200
1549433|1312|GNMA|2013-12-18|48.47|48.51|48.16|48.51|1100
1549434|1312|GNMA|2013-12-17|48.24|48.53|48.15|48.52|6500
1549435|1312|GNMA|2013-12-16|48.61|48.61|48.27|48.49|1500
1549436|1312|GNMA|2013-12-13|48.47|48.6|48.26|48.6|4100
1549437|1312|GNMA|2013-12-12|48.62|48.63|48.06|48.13|4300
1549438|1312|GNMA|2013-12-11|48.41|48.74|48.1|48.19|3500
1549439|1312|GNMA|2013-12-10|48.38|48.81|48.38|48.81|1000
1549440|1312|GNMA|2013-12-09|48.46|48.46|48.18|48.35|1400
1549441|1312|GNMA|2013-12-06|48.27|48.66|48.1|48.66|2900
1549442|1312|GNMA|2013-12-05|48.33|48.48|48|48.42|7000
1549443|1312|GNMA|2013-12-04|48.42|48.51|48.08|48.45|40600
1549444|1312|GNMA|2013-12-03|48.78|48.78|48.62|48.65|1500
1549445|1312|GNMA|2013-12-02|48.39|48.39|48.39|48.39|600
1567885|1332|EEML|2014-01-17|40.89|40.89|40.89|40.89|300
1567886|1332|EEML|2014-01-16|41.43|41.43|41.43|41.43|100
1567887|1332|EEML|2014-01-15|41.46|41.46|41.46|41.46|0
1567888|1332|EEML|2014-01-14|41.46|41.46|41.46|41.46|100
1567889|1332|EEML|2014-01-13|40.78|40.78|40.78|40.78|700
1567890|1332|EEML|2014-01-10|40.66|40.66|40.66|40.66|0
1503165|1271|IQNT|2013-12-05|11.51|11.8|11.29|11.5|409200
1503166|1271|IQNT|2013-12-04|11.12|11.92|11.12|11.56|722100
1503167|1271|IQNT|2013-12-03|10.87|11.25|10.76|11.12|3810800
1503168|1271|IQNT|2013-12-02|11.61|11.77|10.61|10.84|1015300
1523602|1290|INPH|2014-01-17|4.3|4.3|4.06|4.28|3800
1523603|1290|INPH|2014-01-16|4.22|4.32|4.01|4.32|5400
1523604|1290|INPH|2014-01-15|4.15|4.27|4.01|4.26|5900
1523605|1290|INPH|2014-01-14|4.1|4.31|4.1|4.14|1700
1523606|1290|INPH|2014-01-13|4.04|4.22|3.87|4.1|7900
1523607|1290|INPH|2014-01-10|4.32|4.32|4.32|4.32|0
1523608|1290|INPH|2014-01-09|4.44|4.45|4.21|4.32|10200
1523609|1290|INPH|2014-01-08|4.38|4.44|4.21|4.44|1700
1523610|1290|INPH|2014-01-07|4.45|4.45|4.45|4.45|800
1523611|1290|INPH|2014-01-06|4.44|4.54|4.44|4.44|3600
1523612|1290|INPH|2014-01-03|4.64|4.7|4.31|4.43|9000
1523613|1290|INPH|2014-01-02|3.83|4.64|3.83|4.49|13500
1523614|1290|INPH|2013-12-31|3.92|3.99|3.81|3.87|20100
1523615|1290|INPH|2013-12-30|4.08|4.11|3.95|3.96|12300
1523616|1290|INPH|2013-12-27|4.19|4.21|4.11|4.11|9300
1523617|1290|INPH|2013-12-26|4.19|4.26|4.11|4.23|3400
1523618|1290|INPH|2013-12-24|4.11|4.29|4.11|4.24|3800
1523619|1290|INPH|2013-12-23|4.17|4.25|4.1|4.11|4900
1523620|1290|INPH|2013-12-20|4.3|4.3|4.14|4.15|1400
1523621|1290|INPH|2013-12-19|4.17|4.25|4.17|4.25|2700
1523622|1290|INPH|2013-12-18|4.21|4.21|4.21|4.21|0
1523623|1290|INPH|2013-12-17|4.33|4.33|4.17|4.21|2200
1523624|1290|INPH|2013-12-16|4.39|4.39|4.2|4.37|4300
1523625|1290|INPH|2013-12-13|4.18|4.5|4.17|4.45|17300
1523626|1290|INPH|2013-12-12|4.34|4.47|4.28|4.46|5100
1523627|1290|INPH|2013-12-11|4.28|4.54|4.27|4.5|6500
1523628|1290|INPH|2013-12-10|4.23|4.39|4.23|4.32|5900
1523629|1290|INPH|2013-12-09|4.53|4.55|4.25|4.27|4600
1523630|1290|INPH|2013-12-06|4.56|4.56|4.56|4.56|100
1523631|1290|INPH|2013-12-05|4.52|4.52|4.52|4.52|400
1523632|1290|INPH|2013-12-04|4.59|4.59|4.53|4.59|2500
1523633|1290|INPH|2013-12-03|4.52|4.6|4.52|4.55|8400
1523634|1290|INPH|2013-12-02|4.46|4.46|4.46|4.46|0
1547110|1310|IRBT|2014-01-17|37.75|38.36|36.41|36.59|615800
1547111|1310|IRBT|2014-01-16|38.2|38.74|37.89|38.06|500500
1547112|1310|IRBT|2014-01-15|38.03|38.6|37.43|38.37|462700
1547113|1310|IRBT|2014-01-14|37.66|40.61|37.31|37.76|1874400
1547114|1310|IRBT|2014-01-13|38.51|38.54|37.11|37.7|636500
1547115|1310|IRBT|2014-01-10|38.56|38.74|37.69|38.51|604200
1547116|1310|IRBT|2014-01-09|37.77|38.74|36.78|38.21|958600
1547117|1310|IRBT|2014-01-08|36.46|37.7|35.92|37.6|1506200
1547118|1310|IRBT|2014-01-07|34.21|36.57|34|36.16|1090000
1547119|1310|IRBT|2014-01-06|34.92|35|33.5|33.75|597000
1547120|1310|IRBT|2014-01-03|34.84|35.58|34.5|34.87|570000
1547121|1310|IRBT|2014-01-02|34.77|34.8|33.82|34.76|688700
1547122|1310|IRBT|2013-12-31|35.25|35.57|34.76|34.77|421700
1547123|1310|IRBT|2013-12-30|35.36|35.9|34.86|35.39|485300
1547124|1310|IRBT|2013-12-27|35.77|36.22|35.03|35.41|411700
1547125|1310|IRBT|2013-12-26|35.74|36.07|35.17|35.64|493100
1547126|1310|IRBT|2013-12-24|35.3|36.14|35.23|35.64|369300
1547127|1310|IRBT|2013-12-23|35.06|35.37|34.44|35.17|837900
1547128|1310|IRBT|2013-12-20|34.12|35|33.59|34.03|3769600
1547129|1310|IRBT|2013-12-19|35.61|35.69|33.89|34.05|1009400
1547130|1310|IRBT|2013-12-18|35.86|36.18|34.74|35.67|1426400
1547131|1310|IRBT|2013-12-17|32.96|38.46|32.85|36.71|5919700
1547132|1310|IRBT|2013-12-16|30.25|31.42|30.02|31.3|1160400
1547133|1310|IRBT|2013-12-13|29.81|30.05|29.13|29.35|453800
1547134|1310|IRBT|2013-12-12|29.79|30.53|29.59|29.63|618300
1547135|1310|IRBT|2013-12-11|29.67|29.84|28.9|29.25|828200
1547136|1310|IRBT|2013-12-10|30.39|30.5|29.44|29.7|565900
1547137|1310|IRBT|2013-12-09|31.23|31.55|30.38|30.72|374800
1547138|1310|IRBT|2013-12-06|31.5|31.87|31.15|31.22|305500
1547139|1310|IRBT|2013-12-05|30.88|31.29|30.48|31.03|362600
1547140|1310|IRBT|2013-12-04|31.39|31.95|30.54|30.89|584100
1547141|1310|IRBT|2013-12-03|31.91|32.38|31.1|31.56|414900
1547142|1310|IRBT|2013-12-02|33.21|33.21|31.85|32.08|407400
1509425|1276|ICPT|2014-01-17|267.35|320|267.02|292.89|1726100
1509426|1276|ICPT|2014-01-16|267.94|284.98|256|277.62|870900
1509427|1276|ICPT|2014-01-15|280|289|247.52|281.26|2583400
1509428|1276|ICPT|2014-01-14|361|361|235|255.12|5006400
1509429|1276|ICPT|2014-01-13|339.87|380|319.48|364.36|3497000
1509430|1276|ICPT|2014-01-10|373|497|373|445.83|5966700
1509431|1276|ICPT|2014-01-09|231.89|305|231.31|275.87|6829400
1509432|1276|ICPT|2014-01-08|71.45|76.21|71|72.39|650600
1566437|1330|EMFN|2013-12-03|25.05|25.05|25.05|25.05|0
1566438|1330|EMFN|2013-12-02|25.05|25.05|25.05|25.05|0
1528826|1294|IBCA|2014-01-17|7.62|7.68|7.6|7.64|30100
1528827|1294|IBCA|2014-01-16|7.5|7.69|7.5|7.62|42800
1528828|1294|IBCA|2014-01-15|7.51|7.6|7.41|7.56|28600
1528829|1294|IBCA|2014-01-14|7.52|7.59|7.51|7.53|18100
1528830|1294|IBCA|2014-01-13|7.45|7.54|7.41|7.51|44300
1528831|1294|IBCA|2014-01-10|7.52|7.54|7.42|7.5|21300
1528832|1294|IBCA|2014-01-09|7.54|7.57|7.49|7.5|18600
1528833|1294|IBCA|2014-01-08|7.51|7.57|7.41|7.51|26000
1528834|1294|IBCA|2014-01-07|7.53|7.6|7.49|7.5|28600
1528835|1294|IBCA|2014-01-06|7.58|7.6|7.49|7.49|24000
1528836|1294|IBCA|2014-01-03|7.47|7.59|7.37|7.53|48800
1528837|1294|IBCA|2014-01-02|7.5|7.58|7.41|7.48|59400
1528838|1294|IBCA|2013-12-31|7.65|7.72|7.31|7.51|588800
1528839|1294|IBCA|2013-12-30|7.76|7.83|7.72|7.83|73000
1528840|1294|IBCA|2013-12-27|7.64|7.7|7.59|7.69|35100
1528841|1294|IBCA|2013-12-26|7.49|7.61|7.35|7.59|42700
1528842|1294|IBCA|2013-12-24|7.49|7.49|7.45|7.47|23000
1528843|1294|IBCA|2013-12-23|7.43|7.5|7.41|7.48|81400
1528844|1294|IBCA|2013-12-20|7.4|7.43|7.3|7.35|117700
1528845|1294|IBCA|2013-12-19|7.45|7.45|7.35|7.36|27800
1528846|1294|IBCA|2013-12-18|7.4|7.45|7.34|7.45|31900
1528847|1294|IBCA|2013-12-17|7.41|7.47|7.29|7.38|17900
1528848|1294|IBCA|2013-12-16|7.35|7.47|7.3|7.41|16300
1528849|1294|IBCA|2013-12-13|7.2|7.38|7.17|7.34|31100
1528850|1294|IBCA|2013-12-12|7.03|7.25|7.03|7.21|21400
1528851|1294|IBCA|2013-12-11|7.15|7.15|7.01|7.05|31300
1528852|1294|IBCA|2013-12-10|7.2|7.29|7.1|7.12|23800
1528853|1294|IBCA|2013-12-09|7.36|7.4|7.17|7.23|13700
1528854|1294|IBCA|2013-12-06|7.39|7.45|7.22|7.33|21100
1528855|1294|IBCA|2013-12-05|7.3|7.42|7.16|7.32|19200
1528856|1294|IBCA|2013-12-04|7.26|7.36|7.21|7.28|15600
1528857|1294|IBCA|2013-12-03|7.29|7.4|7.21|7.32|29500
1528858|1294|IBCA|2013-12-02|7.44|7.47|7.25|7.27|37700
1553811|1316|IFEU|2014-01-17|34.99|35.04|34.81|35.04|2100
1553812|1316|IFEU|2014-01-16|34.67|34.75|34.48|34.5|4700
1553813|1316|IFEU|2014-01-15|34.28|34.71|34.28|34.71|26400
1553814|1316|IFEU|2014-01-14|34.7|34.74|34.67|34.67|3200
1553815|1316|IFEU|2014-01-13|34.79|34.79|34.46|34.46|9700
1553816|1316|IFEU|2014-01-10|34.64|34.8|34.48|34.48|10300
1553817|1316|IFEU|2014-01-09|33.98|34.33|33.98|34.33|600
1553818|1316|IFEU|2014-01-08|33.72|34.22|33.72|34.06|5200
1553819|1316|IFEU|2014-01-07|33.72|33.72|33.72|33.72|100
1553820|1316|IFEU|2014-01-06|34.02|34.02|34.02|34.02|600
1553821|1316|IFEU|2014-01-03|33.89|33.95|33.8|33.84|1800
1553822|1316|IFEU|2014-01-02|34|34|33.71|33.71|1700
1553823|1316|IFEU|2013-12-31|34|34.61|34|34.61|11400
1553824|1316|IFEU|2013-12-30|34.02|34.06|33.81|34|4100
1553825|1316|IFEU|2013-12-27|33.98|34.06|33.98|34.06|7400
1553826|1316|IFEU|2013-12-26|33.69|34.19|33.69|34.16|5400
1553827|1316|IFEU|2013-12-24|33.67|33.67|33.67|33.67|0
1553828|1316|IFEU|2013-12-23|33.33|33.83|33.33|33.67|9800
1553829|1316|IFEU|2013-12-20|33.4|33.51|33.26|33.31|5600
1553830|1316|IFEU|2013-12-19|33.5|33.5|33.19|33.19|2000
1553831|1316|IFEU|2013-12-18|32.72|33.44|32.72|33.42|12200
1553832|1316|IFEU|2013-12-17|33.06|33.06|32.81|32.81|600
1553833|1316|IFEU|2013-12-16|33.3|33.37|33.08|33.13|3500
1553834|1316|IFEU|2013-12-13|33.25|33.25|33.24|33.24|1500
1553835|1316|IFEU|2013-12-12|33.45|33.45|33.28|33.31|5700
1553836|1316|IFEU|2013-12-11|33.61|33.68|33.45|33.6|3800
1553837|1316|IFEU|2013-12-10|33.95|33.97|33.94|33.94|20500
1553838|1316|IFEU|2013-12-09|34.04|34.12|33.83|33.85|7600
1553839|1316|IFEU|2013-12-06|33.93|33.96|33.92|33.96|10900
1553840|1316|IFEU|2013-12-05|33.73|33.73|33.45|33.71|1400
1553841|1316|IFEU|2013-12-04|33.74|33.74|33.64|33.64|300
1553842|1316|IFEU|2013-12-03|33.88|33.88|33.68|33.74|2200
1553843|1316|IFEU|2013-12-02|34.05|34.05|33.64|33.64|1500
1541886|1305|IPCM|2014-01-17|56.3|56.99|56.19|56.65|162500
1541887|1305|IPCM|2014-01-16|56.68|57.24|56.28|56.3|148100
1541888|1305|IPCM|2014-01-15|57.2|57.52|56.61|56.96|91000
1541889|1305|IPCM|2014-01-14|56.48|57.36|56.48|56.81|59000
1541890|1305|IPCM|2014-01-13|56.93|57.38|55.92|56.32|94700
1541891|1305|IPCM|2014-01-10|57.45|57.6|56.76|56.97|114800
1541892|1305|IPCM|2014-01-09|57.12|57.99|56.59|57.35|254000
1541893|1305|IPCM|2014-01-08|56.79|57.76|56.07|57.06|161700
1541894|1305|IPCM|2014-01-07|56.93|58|56.82|56.92|136300
1541895|1305|IPCM|2014-01-06|57.54|57.92|56.49|56.66|111700
1567891|1332|EEML|2014-01-09|40.54|40.74|40.49|40.66|4000
1567892|1332|EEML|2014-01-08|41.21|41.21|41.21|41.21|0
1567893|1332|EEML|2014-01-07|41.62|42|41.21|41.21|68000
1567894|1332|EEML|2014-01-06|41.55|41.55|41.54|41.54|700
1567895|1332|EEML|2014-01-03|41.68|41.68|41.68|41.68|0
1567896|1332|EEML|2014-01-02|42.13|42.13|41.54|41.68|2300
1567897|1332|EEML|2013-12-31|42.55|42.75|42.54|42.74|3300
1567898|1332|EEML|2013-12-30|42.87|42.87|42.78|42.78|500
1567899|1332|EEML|2013-12-27|42.29|42.4|42.29|42.4|400
1567900|1332|EEML|2013-12-26|42.16|42.16|42.16|42.16|0
1567901|1332|EEML|2013-12-24|42.16|42.16|42.16|42.16|400
1567902|1332|EEML|2013-12-23|41.81|42.28|41.81|42.28|400
1567903|1332|EEML|2013-12-20|41.91|41.96|41.85|41.86|3300
1567904|1332|EEML|2013-12-19|42|42|41.79|41.79|800
1567905|1332|EEML|2013-12-18|42|42|41.62|41.62|2000
1567906|1332|EEML|2013-12-17|43.12|43.12|42.75|42.75|900
1567907|1332|EEML|2013-12-16|42.43|43.08|42.43|42.83|8200
1567908|1332|EEML|2013-12-13|42.43|42.43|42.43|42.43|0
1567909|1332|EEML|2013-12-12|42.66|42.66|42.43|42.43|800
1567910|1332|EEML|2013-12-11|42.48|42.5|42.48|42.5|600
1567911|1332|EEML|2013-12-10|43.6|43.6|43.6|43.6|300
1567912|1332|EEML|2013-12-09|43.65|43.65|43.54|43.54|400
1567913|1332|EEML|2013-12-06|42.98|42.98|42.92|42.92|2400
1567914|1332|EEML|2013-12-05|42.49|42.86|42.49|42.86|3200
1567915|1332|EEML|2013-12-04|42.34|42.34|42.34|42.34|100
1567916|1332|EEML|2013-12-03|42.72|42.86|42.39|42.44|3700
1567917|1332|EEML|2013-12-02|43.81|43.81|43.31|43.31|1100
1560856|1322|ACWI|2014-01-17|57.33|57.33|57.05|57.13|907000
1560857|1322|ACWI|2014-01-16|57.35|57.35|57.13|57.33|1225800
1560858|1322|ACWI|2014-01-15|57.16|57.43|57.13|57.38|670300
1560859|1322|ACWI|2014-01-14|56.79|57.17|56.65|57.14|1177500
1560860|1322|ACWI|2014-01-13|57.14|57.15|56.53|56.64|953200
1560861|1322|ACWI|2014-01-10|57.07|57.2|56.9|57.19|1145500
1560862|1322|ACWI|2014-01-09|57.01|57.01|56.53|56.82|793600
1560863|1322|ACWI|2014-01-08|56.79|56.97|56.73|56.87|510500
1560864|1322|ACWI|2014-01-07|56.77|56.95|56.77|56.89|2486000
1560865|1322|ACWI|2014-01-06|56.85|56.87|56.57|56.59|1400600
1560866|1322|ACWI|2014-01-03|56.82|56.95|56.68|56.77|834700
1560867|1322|ACWI|2014-01-02|57.19|57.19|56.66|56.8|1530400
1560868|1322|ACWI|2013-12-31|57.52|57.68|57.46|57.62|1597400
1560869|1322|ACWI|2013-12-30|57.34|57.42|57.28|57.38|652000
1560870|1322|ACWI|2013-12-27|57.32|57.34|57.2|57.27|666400
1560871|1322|ACWI|2013-12-26|56.94|57.13|56.88|57.09|309400
1560872|1322|ACWI|2013-12-24|56.74|56.87|56.68|56.86|404400
1560873|1322|ACWI|2013-12-23|56.71|56.75|56.56|56.68|582200
1560874|1322|ACWI|2013-12-20|56.12|56.41|56.09|56.31|1439900
1560875|1322|ACWI|2013-12-19|55.97|56.09|55.77|56.06|1389200
1560876|1322|ACWI|2013-12-18|55.45|56.15|54.96|56.13|1249200
1560877|1322|ACWI|2013-12-17|55.89|55.89|55.59|55.69|1157800
1560878|1322|ACWI|2013-12-16|55.78|56.01|55.75|55.91|4815600
1560879|1322|ACWI|2013-12-13|55.58|55.6|55.34|55.47|6322800
1560880|1322|ACWI|2013-12-12|55.62|55.78|55.37|55.49|9388300
1560881|1322|ACWI|2013-12-11|56.53|56.53|55.83|55.88|733200
1560882|1322|ACWI|2013-12-10|56.43|56.64|56.43|56.53|3442800
1560883|1322|ACWI|2013-12-09|56.62|56.73|56.56|56.64|1096800
1560884|1322|ACWI|2013-12-06|56.5|56.62|56.3|56.55|465300
1560885|1322|ACWI|2013-12-05|56.11|56.15|55.85|55.89|887600
1560886|1322|ACWI|2013-12-04|56.02|56.3|55.74|56.15|1026300
1560887|1322|ACWI|2013-12-03|56.43|56.5|56.14|56.31|987300
1560888|1322|ACWI|2013-12-02|56.87|56.96|56.57|56.59|1374100
1575604|1340|NUCL|2014-01-17|36.07|36.2|36.07|36.2|1500
1575605|1340|NUCL|2014-01-16|36.08|36.08|36.01|36.01|400
1575606|1340|NUCL|2014-01-15|35.81|36.02|35.81|36.02|600
1575607|1340|NUCL|2014-01-14|35.9|35.9|35.9|35.9|400
1575608|1340|NUCL|2014-01-13|35.94|35.94|35.94|35.94|0
1575609|1340|NUCL|2014-01-10|35.95|35.95|35.94|35.94|400
1575610|1340|NUCL|2014-01-09|35.42|35.55|35.42|35.55|600
1575611|1340|NUCL|2014-01-08|35.53|35.64|35.5|35.64|3100
1575612|1340|NUCL|2014-01-07|35.26|35.29|35.26|35.29|800
1575613|1340|NUCL|2014-01-06|35.45|35.45|35.45|35.45|0
1575614|1340|NUCL|2014-01-03|35.45|35.45|35.45|35.45|200
1575615|1340|NUCL|2014-01-02|35.97|35.97|35.97|35.97|0
1575616|1340|NUCL|2013-12-31|35.99|36.03|35.86|35.97|3000
1575617|1340|NUCL|2013-12-30|35.79|35.79|35.79|35.79|0
1575618|1340|NUCL|2013-12-27|35.79|35.79|35.79|35.79|400
1575619|1340|NUCL|2013-12-26|35.56|35.56|35.56|35.56|100
1575620|1340|NUCL|2013-12-24|35.41|35.41|35.41|35.41|0
1575621|1340|NUCL|2013-12-23|35.16|35.45|35.16|35.41|1000
1509433|1276|ICPT|2014-01-07|67.41|71.97|65.22|71.25|413900
1509434|1276|ICPT|2014-01-06|69.39|69.56|67.15|67.77|204600
1509435|1276|ICPT|2014-01-03|68.82|70|68.69|69.17|247600
1509436|1276|ICPT|2014-01-02|67.79|69|67.79|68.77|144200
1509437|1276|ICPT|2013-12-31|67.23|68.74|66.48|68.28|165600
1509438|1276|ICPT|2013-12-30|66.89|67.42|66.33|67.18|163000
1509439|1276|ICPT|2013-12-27|66.51|67.99|65.92|66.24|132200
1509440|1276|ICPT|2013-12-26|66|66.62|65.1|66.27|175000
1509441|1276|ICPT|2013-12-24|64|66.82|62.78|65.79|60400
1509442|1276|ICPT|2013-12-23|62.47|65.75|61.95|63.76|293900
1509443|1276|ICPT|2013-12-20|57.81|63.58|57.6|62.87|891700
1509444|1276|ICPT|2013-12-19|56.95|58.23|54.02|57.88|312100
1509445|1276|ICPT|2013-12-18|59.07|59.07|54.72|57.19|191700
1509446|1276|ICPT|2013-12-17|58.82|59.73|56.94|58.75|166400
1509447|1276|ICPT|2013-12-16|62.94|62.94|58.46|59.27|262700
1509448|1276|ICPT|2013-12-13|60.8|63.2|59.4|62.92|232700
1509449|1276|ICPT|2013-12-12|58.5|60.45|57.77|60.28|178000
1509450|1276|ICPT|2013-12-11|59.46|59.46|57.84|58.63|262600
1509451|1276|ICPT|2013-12-10|57.14|59.5|56.11|59.26|359600
1509452|1276|ICPT|2013-12-09|57.78|60.43|57.78|59.36|311800
1509453|1276|ICPT|2013-12-06|57.6|58.07|56.33|57.69|217700
1509454|1276|ICPT|2013-12-05|56.8|56.8|55.75|56.52|84200
1509455|1276|ICPT|2013-12-04|55.61|58.64|55.61|56.62|150400
1509456|1276|ICPT|2013-12-03|54.7|55.99|53.51|55.62|121400
1509457|1276|ICPT|2013-12-02|52.68|55.94|52.42|54.46|203200
1509999|1279|IDCC|2014-01-17|28.63|28.98|28.61|28.7|319100
1510000|1279|IDCC|2014-01-16|28.68|29|28.33|28.68|307900
1510001|1279|IDCC|2014-01-15|28.44|29.02|28.23|28.78|365100
1510002|1279|IDCC|2014-01-14|28.1|28.53|28.01|28.38|238200
1510003|1279|IDCC|2014-01-13|28.87|29.06|27.64|28.05|549800
1510004|1279|IDCC|2014-01-10|28.74|29.13|28.55|28.96|339500
1510005|1279|IDCC|2014-01-09|29.9|30.13|28.72|28.79|398500
1510006|1279|IDCC|2014-01-08|29.16|29.78|29|29.75|386900
1510007|1279|IDCC|2014-01-07|29.23|29.29|28.98|29.17|320800
1510008|1279|IDCC|2014-01-06|29.36|29.4|29|29.11|308800
1510009|1279|IDCC|2014-01-03|29.35|29.48|29.2|29.4|351400
1510010|1279|IDCC|2014-01-02|29.42|29.47|29|29.35|380600
1510011|1279|IDCC|2013-12-31|29.89|29.96|29.39|29.49|430900
1510012|1279|IDCC|2013-12-30|28.98|29.98|28.88|29.81|554300
1510013|1279|IDCC|2013-12-27|29.8|30.1|28.98|29.05|635000
1510014|1279|IDCC|2013-12-26|30|30.25|29.44|29.73|495300
1510015|1279|IDCC|2013-12-24|31.21|31.38|29.41|29.92|1214100
1510016|1279|IDCC|2013-12-23|28.97|29.24|28.53|28.72|975900
1510017|1279|IDCC|2013-12-20|28.97|30.33|28.68|28.77|2312900
1510018|1279|IDCC|2013-12-19|32.13|32.37|31.87|32|381000
1510019|1279|IDCC|2013-12-18|31.82|32.27|31.67|32.26|502600
1510020|1279|IDCC|2013-12-17|32.17|32.22|31.14|31.92|679500
1510021|1279|IDCC|2013-12-16|32.1|32.36|32.02|32.23|444000
1510022|1279|IDCC|2013-12-13|32.2|32.3|31.9|32.15|454300
1510023|1279|IDCC|2013-12-12|31.87|32.25|31.45|32.04|365100
1510024|1279|IDCC|2013-12-11|32.39|32.42|31.62|31.78|384900
1510025|1279|IDCC|2013-12-10|32.89|33.12|32.24|32.34|453600
1510026|1279|IDCC|2013-12-09|33.09|33.42|32.91|33.04|369200
1510027|1279|IDCC|2013-12-06|32.88|33.58|32.8|33.05|424000
1510028|1279|IDCC|2013-12-05|33.11|33.25|32.14|32.64|462000
1510029|1279|IDCC|2013-12-04|32|33.34|32|33.03|772800
1510030|1279|IDCC|2013-12-03|32.83|33.22|31.9|32.1|1029300
1510031|1279|IDCC|2013-12-02|33.85|34.27|32.93|32.98|509600
1506813|1274|IBKR|2014-01-17|23.01|23.04|22.74|22.76|394500
1506814|1274|IBKR|2014-01-16|23.08|23.09|22.74|22.95|393600
1506815|1274|IBKR|2014-01-15|23.02|23.34|22.89|23.08|495800
1506816|1274|IBKR|2014-01-14|22.88|23.19|22.7|22.94|847000
1506817|1274|IBKR|2014-01-13|23.03|23.03|22.59|22.85|645700
1506818|1274|IBKR|2014-01-10|23|23.1|22.55|22.86|475300
1506819|1274|IBKR|2014-01-09|23.24|23.4|22.67|22.89|918600
1506820|1274|IBKR|2014-01-08|24.16|24.26|23.04|23.25|1975100
1506821|1274|IBKR|2014-01-07|24.31|24.59|24.03|24.21|851300
1506822|1274|IBKR|2014-01-06|24.69|24.74|24.12|24.2|952100
1506823|1274|IBKR|2014-01-03|24.46|24.84|24.26|24.63|545000
1506824|1274|IBKR|2014-01-02|24.27|24.55|24.01|24.52|492700
1506825|1274|IBKR|2013-12-31|24.53|24.53|24.29|24.34|435000
1506826|1274|IBKR|2013-12-30|24.48|24.72|24.34|24.55|360400
1506827|1274|IBKR|2013-12-27|24.73|24.77|24.38|24.46|232800
1506828|1274|IBKR|2013-12-26|24.41|24.89|24.41|24.66|396300
1506829|1274|IBKR|2013-12-24|24.6|24.62|24.35|24.4|145500
1506830|1274|IBKR|2013-12-23|24.34|24.56|24.13|24.56|394400
1506831|1274|IBKR|2013-12-20|24.41|24.41|24.15|24.21|793000
1506832|1274|IBKR|2013-12-19|24.39|24.79|24.26|24.31|363200
1539302|1303|ITIC|2013-12-06|80.35|80.35|77.35|80.1|3800
1539303|1303|ITIC|2013-12-05|79.35|80.84|78.8|79.82|14700
1539304|1303|ITIC|2013-12-04|78.81|79.6|78.81|79.04|800
1539305|1303|ITIC|2013-12-03|79.25|79.25|78.65|78.65|3400
1539306|1303|ITIC|2013-12-02|78.91|79.6|78.91|79.02|4200
1537968|1302|ISBC|2014-01-17|25.45|25.56|25.38|25.5|120500
1537969|1302|ISBC|2014-01-16|25.4|25.54|25.28|25.44|151200
1537970|1302|ISBC|2014-01-15|25.4|25.65|25.4|25.47|125800
1537971|1302|ISBC|2014-01-14|25.42|25.47|25.28|25.38|344700
1537972|1302|ISBC|2014-01-13|25.48|25.53|25.33|25.39|230200
1537973|1302|ISBC|2014-01-10|25.7|25.84|25.37|25.61|184300
1537974|1302|ISBC|2014-01-09|26.08|26.12|25.56|25.64|423900
1537975|1302|ISBC|2014-01-08|25.64|25.96|25.44|25.95|166200
1537976|1302|ISBC|2014-01-07|25.43|25.72|25.4|25.6|185100
1537977|1302|ISBC|2014-01-06|25.6|25.6|25.28|25.4|212900
1537978|1302|ISBC|2014-01-03|25.36|25.63|25.3|25.51|196400
1537979|1302|ISBC|2014-01-02|25.55|25.56|25.13|25.36|211200
1537980|1302|ISBC|2013-12-31|25.62|25.92|25.5|25.58|179200
1537981|1302|ISBC|2013-12-30|25.57|25.66|25.46|25.56|188200
1537982|1302|ISBC|2013-12-27|25.63|25.74|25.41|25.66|188300
1537983|1302|ISBC|2013-12-26|25.51|25.65|25.37|25.53|200600
1537984|1302|ISBC|2013-12-24|25.66|25.81|25.35|25.38|88800
1537985|1302|ISBC|2013-12-23|25.4|25.64|25.11|25.62|182600
1537986|1302|ISBC|2013-12-20|24.38|25.49|24.32|25.38|1060100
1537987|1302|ISBC|2013-12-19|24.5|24.63|24.12|24.26|527000
1537988|1302|ISBC|2013-12-18|24.04|24.43|23.83|24.42|141900
1537989|1302|ISBC|2013-12-17|24.12|24.12|23.77|24.03|92300
1537990|1302|ISBC|2013-12-16|23.74|24.09|23.71|24.08|108200
1537991|1302|ISBC|2013-12-13|23.63|23.78|23.42|23.7|159800
1537992|1302|ISBC|2013-12-12|23.7|23.86|23.56|23.65|122500
1537993|1302|ISBC|2013-12-11|23.82|24|23.53|23.67|185300
1537994|1302|ISBC|2013-12-10|23.99|24.09|23.76|23.84|240000
1537995|1302|ISBC|2013-12-09|24.4|24.4|24.01|24.01|456000
1537996|1302|ISBC|2013-12-06|24.25|24.54|24.25|24.38|160200
1537997|1302|ISBC|2013-12-05|23.97|24.09|23.84|24.01|174900
1537998|1302|ISBC|2013-12-04|24.12|24.35|23.94|23.99|356300
1537999|1302|ISBC|2013-12-03|23.5|24.13|23.06|24.07|346600
1538000|1302|ISBC|2013-12-02|24.04|24.04|23.5|23.52|151700
1532744|1298|IIN|2014-01-17|4.13|4.33|4.13|4.33|800
1532745|1298|IIN|2014-01-16|4.1|4.24|4.09|4.24|5500
1532746|1298|IIN|2014-01-15|4.11|4.3|4.1|4.1|2000
1532747|1298|IIN|2014-01-14|3.94|3.97|3.94|3.96|2100
1532748|1298|IIN|2014-01-13|4.01|4.01|4.01|4.01|100
1532749|1298|IIN|2014-01-10|3.85|4.23|3.85|4.12|5700
1532750|1298|IIN|2014-01-09|3.85|3.85|3.85|3.85|0
1532751|1298|IIN|2014-01-08|4.02|4.25|3.85|3.85|2700
1532752|1298|IIN|2014-01-07|4.07|4.07|3.96|3.96|600
1532753|1298|IIN|2014-01-06|4|4.95|4|4.31|1900
1532754|1298|IIN|2014-01-03|3.78|4.05|3.78|4|14800
1532755|1298|IIN|2014-01-02|3.89|3.89|3.8|3.85|4300
1532756|1298|IIN|2013-12-31|3.9|3.9|3.81|3.85|1700
1532757|1298|IIN|2013-12-30|3.77|3.89|3.76|3.76|7700
1532758|1298|IIN|2013-12-27|3.73|3.75|3.73|3.75|1800
1532759|1298|IIN|2013-12-26|3.73|3.81|3.7|3.81|6000
1532760|1298|IIN|2013-12-24|3.72|3.72|3.72|3.72|1000
1532761|1298|IIN|2013-12-23|3.61|4|3.61|3.85|15700
1532762|1298|IIN|2013-12-20|3.63|3.72|3.6|3.6|3200
1532763|1298|IIN|2013-12-19|3.91|3.91|3.6|3.6|18300
1532764|1298|IIN|2013-12-18|3.76|3.82|3.72|3.82|5500
1532765|1298|IIN|2013-12-17|3.68|3.87|3.68|3.87|2600
1532766|1298|IIN|2013-12-16|3.65|3.68|3.62|3.66|7100
1532767|1298|IIN|2013-12-13|3.76|3.76|3.62|3.74|5300
1532768|1298|IIN|2013-12-12|3.59|3.69|3.59|3.69|2800
1532769|1298|IIN|2013-12-11|3.72|3.77|3.42|3.55|37400
1532770|1298|IIN|2013-12-10|3.88|3.88|3.6|3.74|11100
1532771|1298|IIN|2013-12-09|3.88|3.88|3.76|3.77|400
1532772|1298|IIN|2013-12-06|3.85|3.85|3.85|3.85|1700
1532773|1298|IIN|2013-12-05|3.94|4.05|3.84|3.9|7600
1532774|1298|IIN|2013-12-04|3.99|3.99|3.93|3.95|3800
1532775|1298|IIN|2013-12-03|3.96|3.96|3.96|3.96|600
1532776|1298|IIN|2013-12-02|4.04|4.1|3.99|4|19300
1522296|1289|PTNT|2014-01-17|3.11|3.11|3.11|3.11|600
1522297|1289|PTNT|2014-01-16|3.15|3.15|3.03|3.04|4100
1522298|1289|PTNT|2014-01-15|3.13|3.13|2.97|3.12|15100
1522299|1289|PTNT|2014-01-14|3.11|3.15|3.1|3.13|6900
1522300|1289|PTNT|2014-01-13|3.11|3.19|3.11|3.15|1100
1522301|1289|PTNT|2014-01-10|3.15|3.15|3.1|3.15|3000
1522302|1289|PTNT|2014-01-09|3.15|3.17|3.11|3.16|5700
1541896|1305|IPCM|2014-01-03|56.2|57.9|55.95|57.47|172000
1541897|1305|IPCM|2014-01-02|59.18|59.35|57.46|58.5|138300
1541898|1305|IPCM|2013-12-31|59.31|59.68|59.17|59.39|62000
1541899|1305|IPCM|2013-12-30|59.54|60.22|59.05|59.38|44200
1541900|1305|IPCM|2013-12-27|60.17|60.24|59.04|59.73|61800
1541901|1305|IPCM|2013-12-26|59.7|60.28|58.99|59.97|83200
1541902|1305|IPCM|2013-12-24|60.13|60.97|59.32|59.79|57300
1541903|1305|IPCM|2013-12-23|59.37|60.47|57.91|60.26|104500
1541904|1305|IPCM|2013-12-20|57.43|59.29|57.43|59.24|197500
1541905|1305|IPCM|2013-12-19|57.11|57.75|56.85|57.18|144000
1541906|1305|IPCM|2013-12-18|58.51|58.79|56.65|57.01|170200
1541907|1305|IPCM|2013-12-17|59.2|59.42|58.07|58.68|209600
1541908|1305|IPCM|2013-12-16|59.65|59.67|59.03|59.44|77400
1541909|1305|IPCM|2013-12-13|59.78|60.15|59.16|59.55|60600
1541910|1305|IPCM|2013-12-12|59.44|60.42|58.59|59.5|104300
1541911|1305|IPCM|2013-12-11|60.73|60.94|59.11|59.56|81500
1541912|1305|IPCM|2013-12-10|60.8|61.05|60.3|60.61|94600
1541913|1305|IPCM|2013-12-09|62.5|62.5|58.72|60.81|172400
1541914|1305|IPCM|2013-12-06|62.22|62.63|61.67|62.29|59600
1541915|1305|IPCM|2013-12-05|61.66|62.42|60.82|61.62|77700
1541916|1305|IPCM|2013-12-04|62.23|62.23|59.88|61.65|98800
1541917|1305|IPCM|2013-12-03|61.31|62.75|60.95|62.69|114500
1541918|1305|IPCM|2013-12-02|63.11|63.55|61.16|61.77|104200
1563468|1324|AXJS|2014-01-17|55.5|55.5|55.5|55.5|0
1563469|1324|AXJS|2014-01-16|55.5|55.5|55.5|55.5|300
1563470|1324|AXJS|2014-01-15|55.15|55.15|55.15|55.15|0
1563471|1324|AXJS|2014-01-14|55.15|55.15|55.15|55.15|0
1563472|1324|AXJS|2014-01-13|55.15|55.15|55.15|55.15|0
1563473|1324|AXJS|2014-01-10|55.15|55.15|55.15|55.15|0
1563474|1324|AXJS|2014-01-09|55.15|55.15|55.15|55.15|0
1563475|1324|AXJS|2014-01-08|55.15|55.15|55.15|55.15|0
1563476|1324|AXJS|2014-01-07|55.15|55.15|55.15|55.15|0
1563477|1324|AXJS|2014-01-06|56.54|56.54|55.15|55.15|600
1563478|1324|AXJS|2014-01-03|56|56|56|56|0
1563479|1324|AXJS|2014-01-02|57.87|57.87|56|56|600
1563480|1324|AXJS|2013-12-31|57.47|57.47|56.15|56.15|1600
1563481|1324|AXJS|2013-12-30|55.8|55.8|55.8|55.8|0
1563482|1324|AXJS|2013-12-27|55.8|55.8|55.8|55.8|0
1563483|1324|AXJS|2013-12-26|56.15|56.15|55.8|55.8|1000
1563484|1324|AXJS|2013-12-24|56|56|56|56|0
1563485|1324|AXJS|2013-12-23|56|56|56|56|0
1563486|1324|AXJS|2013-12-20|56|56|56|56|0
1563487|1324|AXJS|2013-12-19|56|56|56|56|0
1563488|1324|AXJS|2013-12-18|56|56|56|56|0
1563489|1324|AXJS|2013-12-17|56|56|56|56|700
1563490|1324|AXJS|2013-12-16|56|56|55.7|56|1600
1563491|1324|AXJS|2013-12-13|56.64|56.64|56.64|56.64|0
1563492|1324|AXJS|2013-12-12|56.64|56.64|56.64|56.64|0
1563493|1324|AXJS|2013-12-11|56.64|56.64|56.64|56.64|300
1563494|1324|AXJS|2013-12-10|57.66|57.69|57.66|57.69|400
1563495|1324|AXJS|2013-12-09|57.9|57.9|57.9|57.9|200
1563496|1324|AXJS|2013-12-06|57.01|57.01|57.01|57.01|0
1563497|1324|AXJS|2013-12-05|57.01|57.01|57.01|57.01|0
1563498|1324|AXJS|2013-12-04|57.01|57.01|57|57.01|3500
1563499|1324|AXJS|2013-12-03|57.74|57.74|57.74|57.74|0
1563500|1324|AXJS|2013-12-02|57.74|57.74|57.74|57.74|500
1578216|1342|INDY|2014-01-17|23.26|23.26|23.06|23.09|65100
1578217|1342|INDY|2014-01-16|23.55|23.55|23.36|23.45|166800
1578218|1342|INDY|2014-01-15|23.59|23.69|23.44|23.48|65800
1578219|1342|INDY|2014-01-14|23.29|23.38|23.08|23.37|83700
1578220|1342|INDY|2014-01-13|23.33|23.49|23.05|23.09|117800
1578221|1342|INDY|2014-01-10|22.84|23.21|22.84|23.12|420400
1578222|1342|INDY|2014-01-09|22.77|22.77|22.52|22.72|26500
1578223|1342|INDY|2014-01-08|22.71|22.75|22.62|22.71|111300
1578224|1342|INDY|2014-01-07|22.69|22.75|22.59|22.68|125300
1578225|1342|INDY|2014-01-06|22.78|22.78|22.6|22.68|185200
1578226|1342|INDY|2014-01-03|22.82|22.82|22.66|22.75|237100
1578227|1342|INDY|2014-01-02|23|23|22.46|22.51|149500
1578228|1342|INDY|2013-12-31|23.28|23.55|23.27|23.51|131700
1578229|1342|INDY|2013-12-30|23.25|23.45|23.25|23.4|70700
1578230|1342|INDY|2013-12-27|23.32|23.38|23.25|23.36|37700
1578231|1342|INDY|2013-12-26|23.26|23.26|23.13|23.14|23700
1578232|1342|INDY|2013-12-24|23.26|23.31|23.24|23.31|18500
1578233|1342|INDY|2013-12-23|23.28|23.37|23.19|23.26|110200
1578234|1342|INDY|2013-12-20|23.04|23.33|23.04|23.18|140500
1578235|1342|INDY|2013-12-19|22.72|22.72|22.42|22.51|118500
1578236|1342|INDY|2013-12-18|22.84|23.55|22.81|23.32|233600
1578237|1342|INDY|2013-12-17|22.8|22.89|22.65|22.76|108300
1522303|1289|PTNT|2014-01-08|3.19|3.19|3.16|3.19|500
1522304|1289|PTNT|2014-01-07|3.15|3.22|3.12|3.2|9100
1522305|1289|PTNT|2014-01-06|3.16|3.16|3.02|3.1|9300
1522306|1289|PTNT|2014-01-03|3.16|3.16|3.16|3.16|100
1522307|1289|PTNT|2014-01-02|3.15|3.15|3.15|3.15|400
1522308|1289|PTNT|2013-12-31|3.15|3.18|3.12|3.12|4400
1522309|1289|PTNT|2013-12-30|3.17|3.17|3.15|3.15|6300
1522310|1289|PTNT|2013-12-27|3.15|3.2|3.15|3.2|7400
1522311|1289|PTNT|2013-12-26|3.15|3.19|3.11|3.14|15900
1522312|1289|PTNT|2013-12-24|3.16|3.16|3.15|3.15|1600
1522313|1289|PTNT|2013-12-23|3.15|3.16|3.15|3.15|3600
1522314|1289|PTNT|2013-12-20|3.1|3.19|3.1|3.19|7000
1522315|1289|PTNT|2013-12-19|3.1|3.2|3.1|3.17|15600
1522316|1289|PTNT|2013-12-18|3.03|3.1|3.03|3.1|4500
1522317|1289|PTNT|2013-12-17|3.03|3.1|3.03|3.06|1900
1522318|1289|PTNT|2013-12-16|3.03|3.07|3.01|3.03|1400
1522319|1289|PTNT|2013-12-13|3.03|3.1|3.03|3.08|3600
1522320|1289|PTNT|2013-12-12|3.04|3.05|3.04|3.05|700
1522321|1289|PTNT|2013-12-11|3.1|3.16|3.01|3.07|119700
1522322|1289|PTNT|2013-12-10|3.15|3.22|3.15|3.2|22500
1522323|1289|PTNT|2013-12-09|3.18|3.21|3.06|3.16|46700
1522324|1289|PTNT|2013-12-06|3.13|3.33|3.12|3.16|30000
1522325|1289|PTNT|2013-12-05|3.17|3.35|3.1|3.15|38000
1522326|1289|PTNT|2013-12-04|3.46|3.46|3.15|3.21|35100
1522327|1289|PTNT|2013-12-03|3.18|3.5|3.16|3.25|118000
1522328|1289|PTNT|2013-12-02|3.05|3.21|3.04|3.13|217300
1569392|1334|EVAL|2014-01-17|44.82|44.82|44.77|44.77|500
1569393|1334|EVAL|2014-01-16|45.01|45.01|44.67|45|3500
1569394|1334|EVAL|2014-01-15|45.24|45.27|44.81|44.95|1600
1569395|1334|EVAL|2014-01-14|44.48|45.49|44.48|45.49|4600
1569396|1334|EVAL|2014-01-13|44.92|44.92|44.48|44.78|2600
1569397|1334|EVAL|2014-01-10|45.25|45.25|45.25|45.25|900
1569398|1334|EVAL|2014-01-09|44.48|44.74|44.37|44.37|4900
1569399|1334|EVAL|2014-01-08|44.74|44.86|44.48|44.86|2100
1569400|1334|EVAL|2014-01-07|44.71|45.04|44.6|44.75|4200
1569401|1334|EVAL|2014-01-06|44.97|44.97|44.52|44.91|900
1569402|1334|EVAL|2014-01-03|46.21|46.21|44.77|45.37|5900
1569403|1334|EVAL|2014-01-02|46.18|46.2|45.48|45.48|1600
1569404|1334|EVAL|2013-12-31|46.6|46.79|46.6|46.79|1400
1569405|1334|EVAL|2013-12-30|46.34|46.46|45.89|46.43|8000
1569406|1334|EVAL|2013-12-27|46.11|46.11|45.78|45.9|3000
1569407|1334|EVAL|2013-12-26|46.35|46.37|45.9|45.9|4300
1569408|1334|EVAL|2013-12-24|46.55|46.55|46.11|46.5|1800
1569409|1334|EVAL|2013-12-23|45.92|46.33|45.92|46.33|600
1569410|1334|EVAL|2013-12-20|45.74|45.74|45.65|45.65|1300
1569411|1334|EVAL|2013-12-19|46.08|46.09|46.08|46.08|700
1569412|1334|EVAL|2013-12-18|46.8|46.8|45.79|46.54|6400
1569413|1334|EVAL|2013-12-17|46.6|46.6|46.34|46.34|300
1569414|1334|EVAL|2013-12-16|46.86|46.86|46.55|46.55|600
1569415|1334|EVAL|2013-12-13|46.32|46.33|46.19|46.24|3800
1569416|1334|EVAL|2013-12-12|46.13|46.23|45.88|46.23|8600
1569417|1334|EVAL|2013-12-11|46.4|46.4|46|46|1500
1569418|1334|EVAL|2013-12-10|47.33|47.38|47.05|47.05|13900
1569419|1334|EVAL|2013-12-09|47.85|47.92|47.29|47.39|27500
1569420|1334|EVAL|2013-12-06|47.87|48.14|47.79|47.85|22300
1569421|1334|EVAL|2013-12-05|47.34|47.34|47.02|47.02|500
1569422|1334|EVAL|2013-12-04|46.72|47.34|46.72|47.34|1000
1569423|1334|EVAL|2013-12-03|47|47.21|47|47.21|3400
1569424|1334|EVAL|2013-12-02|47.3|47.3|47|47|2000
1607884|1366|JDSU|2014-01-17|12.1|12.14|12.01|12.04|2515200
1607885|1366|JDSU|2014-01-16|12.08|12.17|12.06|12.12|3102200
1607886|1366|JDSU|2014-01-15|12.08|12.24|12.04|12.06|5547900
1607887|1366|JDSU|2014-01-14|12.09|12.18|12.01|12.08|3028600
1607888|1366|JDSU|2014-01-13|12.25|12.27|11.93|12|5079200
1607889|1366|JDSU|2014-01-10|12.5|12.5|12.19|12.25|4922100
1607890|1366|JDSU|2014-01-09|13.07|13.18|12.33|12.41|8561800
1607891|1366|JDSU|2014-01-08|13.04|13.37|12.93|13.16|4576600
1607892|1366|JDSU|2014-01-07|12.98|13.05|12.79|13.01|3160100
1607893|1366|JDSU|2014-01-06|13.07|13.13|12.88|12.89|2909400
1607894|1366|JDSU|2014-01-03|12.85|13.07|12.85|13.03|2820600
1607895|1366|JDSU|2014-01-02|12.87|13.09|12.8|12.8|4105800
1607896|1366|JDSU|2013-12-31|13.03|13.07|12.93|12.99|2497200
1607897|1366|JDSU|2013-12-30|13|13.14|12.99|13.03|2863200
1607898|1366|JDSU|2013-12-27|12.76|13.05|12.76|13.03|3463700
1607899|1366|JDSU|2013-12-26|13|13.06|12.77|12.77|3066400
1607900|1366|JDSU|2013-12-24|12.56|12.98|12.56|12.98|1978600
1607901|1366|JDSU|2013-12-23|12.59|12.69|12.43|12.61|3906200
1607902|1366|JDSU|2013-12-20|12.35|12.66|12.34|12.56|49718100
1506833|1274|IBKR|2013-12-18|24.21|24.39|23.85|24.36|438300
1506834|1274|IBKR|2013-12-17|24.15|24.41|24.09|24.13|380800
1506835|1274|IBKR|2013-12-16|24.52|24.63|24.16|24.18|484400
1506836|1274|IBKR|2013-12-13|24.22|24.73|24.15|24.49|456800
1506837|1274|IBKR|2013-12-12|24.25|24.88|24.2|24.21|581000
1506838|1274|IBKR|2013-12-11|24.16|24.45|23.84|24.11|701600
1506839|1274|IBKR|2013-12-10|24.34|24.34|24.05|24.14|562600
1506840|1274|IBKR|2013-12-09|24.61|24.68|24.07|24.35|563900
1506841|1274|IBKR|2013-12-06|24.51|24.87|24.51|24.66|449600
1506842|1274|IBKR|2013-12-05|24.6|24.7|24.5|24.53|310500
1506843|1274|IBKR|2013-12-04|24.55|24.69|24.36|24.66|402000
1506844|1274|IBKR|2013-12-03|24.95|24.96|24.4|24.52|568000
1506845|1274|IBKR|2013-12-02|24.27|25.03|24.26|24.98|627800
1518378|1286|ISCA|2014-01-17|36.62|36.99|36.61|36.94|284200
1518379|1286|ISCA|2014-01-16|35.5|37.01|35.12|36.72|217700
1518380|1286|ISCA|2014-01-15|35.26|35.71|35.2|35.54|93500
1518381|1286|ISCA|2014-01-14|34.73|35.19|34.45|35.15|60500
1518382|1286|ISCA|2014-01-13|34.76|35.41|34.31|34.58|84500
1518383|1286|ISCA|2014-01-10|34.52|34.91|34.44|34.9|90700
1518384|1286|ISCA|2014-01-09|35.02|35.13|34.22|34.39|106300
1518385|1286|ISCA|2014-01-08|34.68|34.91|34.43|34.87|106600
1518386|1286|ISCA|2014-01-07|34.91|34.95|34.57|34.76|69000
1518387|1286|ISCA|2014-01-06|35.19|35.44|34.72|34.75|71800
1518388|1286|ISCA|2014-01-03|34.88|35.21|34.76|35.12|38500
1518389|1286|ISCA|2014-01-02|35.28|35.45|34.78|34.81|51700
1518390|1286|ISCA|2013-12-31|35.29|35.72|35.1|35.45|74100
1518391|1286|ISCA|2013-12-30|35.72|35.72|35.15|35.32|57600
1518392|1286|ISCA|2013-12-27|35.85|35.85|35.47|35.76|47000
1518393|1286|ISCA|2013-12-26|35.59|35.84|35.46|35.73|63200
1518394|1286|ISCA|2013-12-24|35.18|35.57|35.14|35.47|61200
1518395|1286|ISCA|2013-12-23|34.61|35.55|34.37|35.21|143800
1518396|1286|ISCA|2013-12-20|33.88|34.6|33.72|34.47|268900
1518397|1286|ISCA|2013-12-19|34.19|34.46|33.66|33.72|55900
1518398|1286|ISCA|2013-12-18|33.56|34.47|33.46|34.45|76200
1518399|1286|ISCA|2013-12-17|33.55|33.63|33.23|33.58|48700
1518400|1286|ISCA|2013-12-16|33.26|33.78|33.25|33.65|55300
1518401|1286|ISCA|2013-12-13|33.3|33.38|32.91|33.16|110700
1518402|1286|ISCA|2013-12-12|33.15|33.34|33.02|33.16|87600
1518403|1286|ISCA|2013-12-11|33.47|33.7|33.03|33.17|129000
1518404|1286|ISCA|2013-12-10|33.95|34.33|33.44|33.49|98500
1518405|1286|ISCA|2013-12-09|33.93|34.19|33.71|34.06|78800
1518406|1286|ISCA|2013-12-06|33.87|34.64|33.71|33.9|49400
1518407|1286|ISCA|2013-12-05|33.49|33.72|33.2|33.48|87200
1518408|1286|ISCA|2013-12-04|33.87|34.29|33.26|33.58|42900
1518409|1286|ISCA|2013-12-03|34.43|34.8|33.86|34.04|88200
1518410|1286|ISCA|2013-12-02|34.35|35.05|34.3|34.57|80300
1517072|1285|IBOC|2014-01-17|25.21|25.52|25.1|25.33|147200
1517073|1285|IBOC|2014-01-16|25.46|25.46|25|25.18|170500
1517074|1285|IBOC|2014-01-15|25.48|25.87|25.47|25.53|261700
1517075|1285|IBOC|2014-01-14|25.25|25.58|24.94|25.34|126000
1517076|1285|IBOC|2014-01-13|25.42|25.7|24.82|25.03|160000
1517077|1285|IBOC|2014-01-10|25.83|25.83|25.27|25.54|143600
1517078|1285|IBOC|2014-01-09|25.65|25.94|25.42|25.81|144900
1517079|1285|IBOC|2014-01-08|25.6|25.6|25.29|25.49|266400
1517080|1285|IBOC|2014-01-07|25.55|25.85|25.18|25.56|169900
1517081|1285|IBOC|2014-01-06|25.9|26.12|25.35|25.39|182300
1517082|1285|IBOC|2014-01-03|26.06|26.19|25.54|25.81|226200
1517083|1285|IBOC|2014-01-02|26.29|26.29|25.82|25.94|231400
1517084|1285|IBOC|2013-12-31|26.45|26.52|26.24|26.36|101800
1517085|1285|IBOC|2013-12-30|26.66|26.7|26.33|26.43|76800
1517086|1285|IBOC|2013-12-27|26.82|26.98|26.51|26.66|88400
1517087|1285|IBOC|2013-12-26|27.06|27.13|26.57|26.73|195400
1517088|1285|IBOC|2013-12-24|26.68|27.2|26.51|26.99|130100
1517089|1285|IBOC|2013-12-23|26.7|26.86|26.53|26.73|274500
1517090|1285|IBOC|2013-12-20|26.01|26.72|25.9|26.56|516200
1517091|1285|IBOC|2013-12-19|26.4|26.4|25.85|25.88|142400
1517092|1285|IBOC|2013-12-18|25.77|26.53|25.64|26.51|150900
1517093|1285|IBOC|2013-12-17|25.9|25.9|25.45|25.65|164800
1517094|1285|IBOC|2013-12-16|25.38|26.06|25.2|25.96|123500
1517095|1285|IBOC|2013-12-13|25.43|25.46|24.97|25.26|174600
1517096|1285|IBOC|2013-12-12|25.13|25.58|25.1|25.31|147400
1517097|1285|IBOC|2013-12-11|25.69|25.69|25.04|25.09|222900
1517098|1285|IBOC|2013-12-10|25.96|26.12|25.49|25.61|196200
1517099|1285|IBOC|2013-12-09|26.2|26.2|25.67|26.04|209200
1517100|1285|IBOC|2013-12-06|25.88|26.31|25.88|26.19|208400
1517101|1285|IBOC|2013-12-05|25.39|25.68|25.34|25.56|201700
1517102|1285|IBOC|2013-12-04|25.43|25.89|25.21|25.49|96600
1517103|1285|IBOC|2013-12-03|25.57|26.11|25.21|25.51|480400
1578238|1342|INDY|2013-12-16|22.98|23.16|22.98|23.03|180200
1578239|1342|INDY|2013-12-13|22.79|22.88|22.69|22.81|103400
1578240|1342|INDY|2013-12-12|23.02|23.05|22.8|22.99|92300
1578241|1342|INDY|2013-12-11|23.79|23.79|23.39|23.42|159800
1578242|1342|INDY|2013-12-10|23.86|23.96|23.83|23.96|114200
1578243|1342|INDY|2013-12-09|24.11|24.21|24.01|24.06|436700
1578244|1342|INDY|2013-12-06|23.59|23.97|23.49|23.87|222800
1578245|1342|INDY|2013-12-05|23.09|23.37|23.09|23.1|132300
1578246|1342|INDY|2013-12-04|22.78|23.24|22.78|23.11|83500
1578247|1342|INDY|2013-12-03|22.86|22.86|22.6|22.66|88900
1578248|1342|INDY|2013-12-02|22.93|22.97|22.6|22.61|59200
1548416|1311|IRWD|2014-01-17|12.23|12.69|12.18|12.66|981300
1548417|1311|IRWD|2014-01-16|12.39|12.59|12.1|12.25|809500
1548418|1311|IRWD|2014-01-15|12.61|12.73|12.23|12.37|980000
1548419|1311|IRWD|2014-01-14|12.4|12.71|11.9|12.61|772700
1548420|1311|IRWD|2014-01-13|12.84|13.03|12.34|12.4|1300200
1548421|1311|IRWD|2014-01-10|12.94|13.48|12.5|12.94|3620700
1548422|1311|IRWD|2014-01-09|12.34|12.74|12.11|12.39|1252200
1548423|1311|IRWD|2014-01-08|11.43|12.34|11.41|12.23|1690300
1548424|1311|IRWD|2014-01-07|11.57|11.72|11.22|11.43|895900
1548425|1311|IRWD|2014-01-06|12.06|12.14|11.36|11.53|1069600
1548426|1311|IRWD|2014-01-03|12.14|12.24|11.9|12.03|602500
1548427|1311|IRWD|2014-01-02|11.67|12.15|11.59|12.15|767900
1548428|1311|IRWD|2013-12-31|11.95|12.09|11.59|11.61|500500
1548429|1311|IRWD|2013-12-30|11.9|12.19|11.77|11.95|327900
1548430|1311|IRWD|2013-12-27|11.96|12|11.71|11.87|392100
1548431|1311|IRWD|2013-12-26|11.82|12|11.71|11.88|460600
1548432|1311|IRWD|2013-12-24|11.96|11.96|11.59|11.79|368500
1548433|1311|IRWD|2013-12-23|11.77|12.12|11.56|12|1349600
1548434|1311|IRWD|2013-12-20|11.29|11.83|10.96|11.76|2358900
1548435|1311|IRWD|2013-12-19|10.78|11.26|10.72|11.24|749200
1548436|1311|IRWD|2013-12-18|10.71|10.94|10.45|10.82|683500
1548437|1311|IRWD|2013-12-17|10.84|11.04|10.66|10.68|771100
1548438|1311|IRWD|2013-12-16|10.61|11.2|10.61|10.85|1362900
1548439|1311|IRWD|2013-12-13|11.08|11.24|10.62|10.63|1120700
1548440|1311|IRWD|2013-12-12|11.22|11.31|10.72|11.01|916200
1548441|1311|IRWD|2013-12-11|11.39|11.49|10.89|11.19|1244600
1548442|1311|IRWD|2013-12-10|11.43|11.5|10.91|11.36|782500
1548443|1311|IRWD|2013-12-09|11.34|11.5|11.24|11.45|582300
1548444|1311|IRWD|2013-12-06|11.15|11.52|11.05|11.28|529300
1548445|1311|IRWD|2013-12-05|11.28|11.35|10.94|11.1|508400
1548446|1311|IRWD|2013-12-04|11.15|11.38|11.1|11.31|564700
1548447|1311|IRWD|2013-12-03|11.49|11.58|11.19|11.22|1259800
1548448|1311|IRWD|2013-12-02|11.52|11.73|11.4|11.51|998400
1549893|1313|FCHI|2014-01-17|46.64|46.64|46.64|46.64|300
1549894|1313|FCHI|2014-01-16|46.85|46.85|46.49|46.53|1000
1549895|1313|FCHI|2014-01-15|46.66|47|46.66|47|2000
1549896|1313|FCHI|2014-01-14|46.7|46.7|46.7|46.7|200
1549897|1313|FCHI|2014-01-13|46.67|46.67|46.13|46.13|3000
1549898|1313|FCHI|2014-01-10|46.59|46.67|46.3|46.67|1600
1549899|1313|FCHI|2014-01-09|46.77|46.77|45.98|45.98|900
1549900|1313|FCHI|2014-01-08|46.85|47|46.77|46.9|1800
1549901|1313|FCHI|2014-01-07|46.71|46.71|46.71|46.71|1200
1549902|1313|FCHI|2014-01-06|47.12|47.12|46.53|46.56|4700
1549903|1313|FCHI|2014-01-03|47.19|47.21|47.18|47.21|700
1549904|1313|FCHI|2014-01-02|48.54|48.54|48.54|48.54|400
1549905|1313|FCHI|2013-12-31|48.64|48.98|48.63|48.98|11300
1549906|1313|FCHI|2013-12-30|48.5|48.99|48.5|48.54|400
1549907|1313|FCHI|2013-12-27|47.86|47.86|47.86|47.86|0
1549908|1313|FCHI|2013-12-26|48.61|48.61|47.86|47.86|2100
1549909|1313|FCHI|2013-12-24|47.92|47.92|47.92|47.92|0
1549910|1313|FCHI|2013-12-23|47.67|47.95|47.66|47.92|2000
1549911|1313|FCHI|2013-12-20|47.83|48.24|47.73|47.75|3100
1549912|1313|FCHI|2013-12-19|48.33|48.33|48.06|48.06|800
1549913|1313|FCHI|2013-12-18|48.68|49.52|48.5|49.52|1400
1549914|1313|FCHI|2013-12-17|48.66|48.66|48.2|48.2|600
1549915|1313|FCHI|2013-12-16|49.57|49.57|49.23|49.23|8100
1549916|1313|FCHI|2013-12-13|48.95|48.95|48.95|48.95|0
1549917|1313|FCHI|2013-12-12|49.1|49.1|48.95|48.95|300
1549918|1313|FCHI|2013-12-11|49.9|49.9|49.3|49.31|7400
1549919|1313|FCHI|2013-12-10|50.82|50.82|50.71|50.71|1400
1549920|1313|FCHI|2013-12-09|51.16|51.16|50.83|50.89|4800
1549921|1313|FCHI|2013-12-06|50.94|51.22|50.94|51.22|400
1549922|1313|FCHI|2013-12-05|50.45|50.66|50.45|50.55|3100
1549923|1313|FCHI|2013-12-04|50.11|50.73|50.11|50.33|17500
1549924|1313|FCHI|2013-12-03|50.52|50.62|50.07|50.07|13600
1549925|1313|FCHI|2013-12-02|51.23|51.23|50.69|50.89|500
1545804|1308|IRDM|2014-01-17|6.38|6.41|6.28|6.35|724500
1575622|1340|NUCL|2013-12-20|35.1|35.16|35.1|35.15|2000
1575623|1340|NUCL|2013-12-19|34.99|34.99|34.99|34.99|0
1575624|1340|NUCL|2013-12-18|35.3|35.3|34.99|34.99|500
1575625|1340|NUCL|2013-12-17|34.67|34.67|34.67|34.67|200
1575626|1340|NUCL|2013-12-16|35.33|35.33|35.33|35.33|0
1575627|1340|NUCL|2013-12-13|35.33|35.33|35.33|35.33|0
1575628|1340|NUCL|2013-12-12|35.33|35.33|35.33|35.33|100
1575629|1340|NUCL|2013-12-11|35.87|35.87|35.87|35.87|0
1575630|1340|NUCL|2013-12-10|35.87|35.87|35.87|35.87|1000
1575631|1340|NUCL|2013-12-09|35.56|35.56|35.56|35.56|0
1575632|1340|NUCL|2013-12-06|35.52|35.56|35.52|35.56|1200
1575633|1340|NUCL|2013-12-05|35.14|35.33|35.14|35.33|500
1575634|1340|NUCL|2013-12-04|35.6|35.6|35.6|35.6|900
1575635|1340|NUCL|2013-12-03|35.7|35.79|35.6|35.61|32500
1575636|1340|NUCL|2013-12-02|36.17|36.17|35.7|35.7|300
1598744|1359|JACK|2014-01-17|50.59|51.14|50.54|50.82|446500
1598745|1359|JACK|2014-01-16|50.78|51.26|50.43|50.8|433100
1598746|1359|JACK|2014-01-15|49.75|50.85|49.75|50.69|659600
1598747|1359|JACK|2014-01-14|48.36|50.13|48.36|49.75|1073900
1598748|1359|JACK|2014-01-13|48.33|49.4|48.16|48.32|516800
1598749|1359|JACK|2014-01-10|48.11|48.45|47.82|48.33|421100
1598750|1359|JACK|2014-01-09|48.78|49.19|47.79|48.11|608300
1598751|1359|JACK|2014-01-08|49.09|49.17|48.53|48.73|384200
1598752|1359|JACK|2014-01-07|48.84|49.91|48.84|49.29|668000
1598753|1359|JACK|2014-01-06|50.11|50.15|48.46|48.53|478600
1598754|1359|JACK|2014-01-03|49.05|50.07|49|49.8|362800
1598755|1359|JACK|2014-01-02|49.66|49.75|48.97|49.1|383000
1598756|1359|JACK|2013-12-31|50.05|50.27|49.74|50.02|324900
1598757|1359|JACK|2013-12-30|49.99|50.2|49.74|49.93|240100
1598758|1359|JACK|2013-12-27|49.99|50.25|49.93|49.93|222000
1598759|1359|JACK|2013-12-26|49.55|50.29|49.08|50.1|353700
1598760|1359|JACK|2013-12-24|49.73|50.45|49.2|49.45|322100
1598761|1359|JACK|2013-12-23|49.64|49.79|49.34|49.6|315100
1598762|1359|JACK|2013-12-20|48.86|49.61|48.86|49.29|599400
1598763|1359|JACK|2013-12-19|49.07|49.17|48.55|48.67|281900
1598764|1359|JACK|2013-12-18|48.41|49.21|48.24|49.03|420500
1598765|1359|JACK|2013-12-17|48.1|48.55|47.99|48.28|543300
1598766|1359|JACK|2013-12-16|47.07|48.35|47.07|48.05|455600
1598767|1359|JACK|2013-12-13|47.2|47.27|46.46|46.92|377700
1598768|1359|JACK|2013-12-12|46.78|47.41|46.56|46.91|314600
1598769|1359|JACK|2013-12-11|47.17|47.4|46.53|46.67|186200
1598770|1359|JACK|2013-12-10|47.51|47.59|46.93|47.13|297100
1598771|1359|JACK|2013-12-09|47.7|47.98|47.49|47.73|310400
1598772|1359|JACK|2013-12-06|47.91|48.11|47.2|47.8|264700
1598773|1359|JACK|2013-12-05|47|47.88|46.89|47.42|536700
1598774|1359|JACK|2013-12-04|45.9|46.73|45.87|46.48|374600
1598775|1359|JACK|2013-12-03|45.94|46.35|45.66|45.93|497800
1598776|1359|JACK|2013-12-02|47.47|47.47|46.36|46.4|240700
1564935|1327|EMDI|2014-01-17|53.27|53.27|53.27|53.27|0
1564936|1327|EMDI|2014-01-16|53.4|53.84|53.27|53.27|1500
1564937|1327|EMDI|2014-01-15|53.49|53.49|53.49|53.49|400
1564938|1327|EMDI|2014-01-14|53.39|53.47|53.25|53.42|5300
1564939|1327|EMDI|2014-01-13|54.46|54.46|54.06|54.06|300
1564940|1327|EMDI|2014-01-10|52.7|52.7|52.7|52.7|0
1564941|1327|EMDI|2014-01-09|52.7|52.7|52.7|52.7|100
1564942|1327|EMDI|2014-01-08|52.65|53.81|52.65|53.81|400
1564943|1327|EMDI|2014-01-07|53.37|53.37|53.37|53.37|100
1564944|1327|EMDI|2014-01-06|52.51|53.29|52.51|53.29|1200
1564945|1327|EMDI|2014-01-03|53.15|53.15|53.12|53.12|600
1564946|1327|EMDI|2014-01-02|55.18|55.18|55.18|55.18|0
1564947|1327|EMDI|2013-12-31|55.18|55.18|55.18|55.18|0
1564948|1327|EMDI|2013-12-30|55.18|55.18|55.18|55.18|200
1564949|1327|EMDI|2013-12-27|54.5|54.5|53.82|53.82|300
1564950|1327|EMDI|2013-12-26|54.64|54.64|54.64|54.64|0
1564951|1327|EMDI|2013-12-24|54.64|54.64|54.64|54.64|200
1564952|1327|EMDI|2013-12-23|53.24|53.24|53.24|53.24|200
1564953|1327|EMDI|2013-12-20|53.37|53.37|53.37|53.37|0
1564954|1327|EMDI|2013-12-19|53.37|53.37|53.37|53.37|0
1564955|1327|EMDI|2013-12-18|53.37|53.37|53.37|53.37|0
1564956|1327|EMDI|2013-12-17|53.37|53.37|53.37|53.37|500
1564957|1327|EMDI|2013-12-16|53.44|53.94|53.44|53.94|1100
1564958|1327|EMDI|2013-12-13|53.68|53.68|53.68|53.68|0
1564959|1327|EMDI|2013-12-12|53.68|53.68|53.68|53.68|200
1564960|1327|EMDI|2013-12-11|54.53|54.53|54.11|54.11|600
1564961|1327|EMDI|2013-12-10|54.44|54.44|54.44|54.44|200
1564962|1327|EMDI|2013-12-09|55.29|55.29|54.64|54.77|2500
1564963|1327|EMDI|2013-12-06|54.17|54.51|54.03|54.16|3900
1564964|1327|EMDI|2013-12-05|53.71|53.97|53.31|53.6|10700
1607903|1366|JDSU|2013-12-19|12.37|12.51|12.28|12.36|3464200
1607904|1366|JDSU|2013-12-18|12.31|12.4|11.99|12.39|4591100
1607905|1366|JDSU|2013-12-17|12.2|12.37|12.08|12.32|3507700
1607906|1366|JDSU|2013-12-16|11.82|12.23|11.82|12.19|5057900
1607907|1366|JDSU|2013-12-13|11.85|11.89|11.72|11.82|3431100
1607908|1366|JDSU|2013-12-12|11.99|12.11|11.7|11.8|6917400
1607909|1366|JDSU|2013-12-11|12.39|12.44|12.11|12.18|3255500
1607910|1366|JDSU|2013-12-10|12.58|12.6|12.19|12.32|4921100
1607911|1366|JDSU|2013-12-09|12.69|12.77|12.57|12.64|3132500
1607912|1366|JDSU|2013-12-06|12.57|12.69|12.4|12.65|6390100
1607913|1366|JDSU|2013-12-05|12.27|12.36|12.07|12.32|3790200
1607914|1366|JDSU|2013-12-04|11.88|12.31|11.86|12.25|4239700
1607915|1366|JDSU|2013-12-03|12.06|12.06|11.86|11.92|2869200
1607916|1366|JDSU|2013-12-02|12.13|12.18|11.98|12.1|3161500
1603966|1363|JMBA|2014-01-17|12.85|13|12.76|12.85|289100
1603967|1363|JMBA|2014-01-16|12.89|13.01|12.68|12.85|287800
1603968|1363|JMBA|2014-01-15|12.82|13.08|12.79|12.94|487700
1603969|1363|JMBA|2014-01-14|12.6|12.89|12.51|12.87|634200
1603970|1363|JMBA|2014-01-13|12.35|12.71|12.35|12.51|467000
1603971|1363|JMBA|2014-01-10|12.24|12.39|12.14|12.38|327300
1603972|1363|JMBA|2014-01-09|12.23|12.34|11.93|12.21|210400
1603973|1363|JMBA|2014-01-08|11.92|12.4|11.82|12.21|488600
1603974|1363|JMBA|2014-01-07|11.75|11.83|11.54|11.58|348900
1603975|1363|JMBA|2014-01-06|11.99|12.05|11.52|11.69|275200
1603976|1363|JMBA|2014-01-03|11.71|12.34|11.71|11.98|350200
1603977|1363|JMBA|2014-01-02|12.33|12.44|12.12|12.34|114300
1603978|1363|JMBA|2013-12-31|12.57|12.64|12.39|12.43|211300
1603979|1363|JMBA|2013-12-30|12.41|12.67|12.36|12.62|99600
1603980|1363|JMBA|2013-12-27|12.44|12.59|12.43|12.47|89900
1603981|1363|JMBA|2013-12-26|12.19|12.49|11.91|12.46|102400
1603982|1363|JMBA|2013-12-24|11.97|12.35|11.97|12.18|72200
1603983|1363|JMBA|2013-12-23|11.7|12.19|11.7|12.02|145300
1603984|1363|JMBA|2013-12-20|11.7|11.73|11.63|11.69|216500
1603985|1363|JMBA|2013-12-19|11.72|11.81|11.61|11.7|101100
1603986|1363|JMBA|2013-12-18|11.63|11.96|11.39|11.79|145700
1603987|1363|JMBA|2013-12-17|11.66|11.67|11.55|11.65|62400
1603988|1363|JMBA|2013-12-16|11.74|11.84|11.56|11.71|69400
1603989|1363|JMBA|2013-12-13|11.44|11.77|11.38|11.71|116600
1603990|1363|JMBA|2013-12-12|11.9|11.9|11.37|11.38|127500
1603991|1363|JMBA|2013-12-11|11.97|12.04|11.58|11.92|174600
1603992|1363|JMBA|2013-12-10|12.13|12.23|11.97|11.98|155200
1603993|1363|JMBA|2013-12-09|12.36|12.36|12.09|12.13|184900
1603994|1363|JMBA|2013-12-06|11.95|12.41|11.87|12.36|304600
1603995|1363|JMBA|2013-12-05|11.65|11.9|11.65|11.82|168600
1603996|1363|JMBA|2013-12-04|11.27|11.7|11.13|11.67|152100
1603997|1363|JMBA|2013-12-03|11.14|11.33|11.12|11.32|114800
1603998|1363|JMBA|2013-12-02|11.77|11.82|11.13|11.2|154300
1565417|1328|EEME|2014-01-17|50.42|50.48|50.4|50.4|1000
1565418|1328|EEME|2014-01-16|50.43|50.48|50.41|50.45|1900
1565419|1328|EEME|2014-01-15|50.59|50.79|50.59|50.79|1000
1565420|1328|EEME|2014-01-14|50.49|50.62|50.49|50.62|700
1565421|1328|EEME|2014-01-13|51.08|51.08|50.24|50.24|1300
1565422|1328|EEME|2014-01-10|50.62|51.06|50.62|50.89|4000
1565423|1328|EEME|2014-01-09|50.11|50.12|50.01|50.09|1700
1565424|1328|EEME|2014-01-08|50.24|50.29|50.24|50.29|300
1565425|1328|EEME|2014-01-07|52.49|52.52|50.7|50.89|11300
1565426|1328|EEME|2014-01-06|52.64|52.97|52.19|52.19|3300
1565427|1328|EEME|2014-01-03|53.05|53.05|52.9|52.9|1300
1565428|1328|EEME|2014-01-02|52.62|56.16|52.14|52.5|4900
1565429|1328|EEME|2013-12-31|52.48|53.48|52.48|53.48|5600
1565430|1328|EEME|2013-12-30|52.39|52.5|52.27|52.48|1800
1565431|1328|EEME|2013-12-27|51.56|52.16|51.56|52.16|1600
1565432|1328|EEME|2013-12-26|52.29|52.29|51.65|51.65|1400
1565433|1328|EEME|2013-12-24|52.44|52.44|52.44|52.44|400
1565434|1328|EEME|2013-12-23|52|52|52|52|0
1565435|1328|EEME|2013-12-20|52.01|52.01|52|52|600
1565436|1328|EEME|2013-12-19|50.97|51.76|50.97|51.03|1700
1565437|1328|EEME|2013-12-18|51|52.4|51|52.2|1200
1565438|1328|EEME|2013-12-17|52.25|52.25|52.25|52.25|300
1565439|1328|EEME|2013-12-16|51.39|52.14|51.39|52.08|3900
1565440|1328|EEME|2013-12-13|51.32|51.32|51.32|51.32|0
1565441|1328|EEME|2013-12-12|51.31|51.32|51.31|51.32|600
1565442|1328|EEME|2013-12-11|52.28|52.6|51.86|51.86|1300
1565443|1328|EEME|2013-12-10|52.24|52.67|52.24|52.5|700
1565444|1328|EEME|2013-12-09|51.51|52.67|51.51|52.25|2900
1565445|1328|EEME|2013-12-06|52.54|52.65|52.08|52.08|4500
1565446|1328|EEME|2013-12-05|50.66|51.1|50.66|51.1|800
1565447|1328|EEME|2013-12-04|51.46|51.46|51.04|51.35|1700
1564965|1327|EMDI|2013-12-04|53.88|53.98|53.71|53.71|9400
1564966|1327|EMDI|2013-12-03|54.5|54.5|54.37|54.37|400
1564967|1327|EMDI|2013-12-02|54.49|54.49|54.49|54.49|200
1565919|1329|EMEY|2014-01-17|35.28|35.28|35.28|35.28|0
1565920|1329|EMEY|2014-01-16|35.48|35.48|35.28|35.28|500
1565921|1329|EMEY|2014-01-15|35.95|35.95|35.95|35.95|0
1565922|1329|EMEY|2014-01-14|35.95|35.95|35.95|35.95|0
1565923|1329|EMEY|2014-01-13|36.05|36.05|35.6|35.95|1100
1565924|1329|EMEY|2014-01-10|36.4|36.4|36.4|36.4|400
1565925|1329|EMEY|2014-01-09|35.83|35.83|35.83|35.83|0
1565926|1329|EMEY|2014-01-08|35.83|35.83|35.83|35.83|0
1565927|1329|EMEY|2014-01-07|35.83|35.83|35.83|35.83|0
1565928|1329|EMEY|2014-01-06|36.43|36.43|35.83|35.83|1400
1565929|1329|EMEY|2014-01-03|36.05|36.05|36.02|36.02|500
1565930|1329|EMEY|2014-01-02|38.06|38.06|38.06|38.06|0
1565931|1329|EMEY|2013-12-31|38.06|38.06|38.06|38.06|300
1565932|1329|EMEY|2013-12-30|37.89|37.89|37.89|37.89|0
1565933|1329|EMEY|2013-12-27|37.88|37.89|37.88|37.89|1500
1565934|1329|EMEY|2013-12-26|37.05|37.05|37.05|37.05|0
1565935|1329|EMEY|2013-12-24|37.05|37.05|37.05|37.05|0
1565936|1329|EMEY|2013-12-23|37.05|37.05|37.05|37.05|300
1565937|1329|EMEY|2013-12-20|37.8|37.8|37.8|37.8|0
1565938|1329|EMEY|2013-12-19|37.8|37.8|37.8|37.8|0
1565939|1329|EMEY|2013-12-18|37.8|37.8|37.8|37.8|0
1565940|1329|EMEY|2013-12-17|37.8|37.8|37.8|37.8|0
1565941|1329|EMEY|2013-12-16|37.8|37.8|37.8|37.8|0
1565942|1329|EMEY|2013-12-13|37.8|37.8|37.8|37.8|0
1565943|1329|EMEY|2013-12-12|37.8|37.8|37.8|37.8|200
1565944|1329|EMEY|2013-12-11|38.25|38.25|38.25|38.25|0
1565945|1329|EMEY|2013-12-10|38.25|38.25|38.25|38.25|0
1565946|1329|EMEY|2013-12-09|38.25|38.25|38.25|38.25|0
1565947|1329|EMEY|2013-12-06|38.25|38.25|38.25|38.25|0
1565948|1329|EMEY|2013-12-05|38.25|38.25|38.25|38.25|0
1565949|1329|EMEY|2013-12-04|38.25|38.25|38.25|38.25|0
1565950|1329|EMEY|2013-12-03|38.25|38.25|38.25|38.25|100
1565951|1329|EMEY|2013-12-02|40.26|40.26|40.26|40.26|0
1563960|1325|AAIT|2014-01-17|31.69|32.5|31.69|32.49|3100
1563961|1325|AAIT|2014-01-16|31.75|31.82|31.75|31.82|800
1563962|1325|AAIT|2014-01-15|32.4|32.4|32.4|32.4|200
1563963|1325|AAIT|2014-01-14|31.95|32.37|31.95|32.37|500
1563964|1325|AAIT|2014-01-13|31.97|32.05|31.94|32.04|15400
1563965|1325|AAIT|2014-01-10|31.14|32.22|31.12|32.22|1800
1563966|1325|AAIT|2014-01-09|30.84|30.84|30.84|30.84|500
1563967|1325|AAIT|2014-01-08|30.93|31.2|30.93|31.2|3000
1563968|1325|AAIT|2014-01-07|31.78|31.78|30.79|30.81|1500
1563969|1325|AAIT|2014-01-06|31.08|31.1|30.98|31.1|1300
1563970|1325|AAIT|2014-01-03|31.84|31.84|31.4|31.67|3800
1563971|1325|AAIT|2014-01-02|31.97|31.97|31.97|31.97|200
1563972|1325|AAIT|2013-12-31|32.38|32.38|31.66|31.66|600
1563973|1325|AAIT|2013-12-30|31.56|31.98|31.53|31.53|1100
1563974|1325|AAIT|2013-12-27|31.06|31.06|31.06|31.06|0
1563975|1325|AAIT|2013-12-26|31.06|31.06|31.06|31.06|0
1563976|1325|AAIT|2013-12-24|31.06|31.06|31.06|31.06|100
1563977|1325|AAIT|2013-12-23|31.72|31.72|31.12|31.57|700
1563978|1325|AAIT|2013-12-20|31.06|31.06|31.06|31.06|300
1563979|1325|AAIT|2013-12-19|31.66|31.68|31.66|31.68|300
1563980|1325|AAIT|2013-12-18|31.75|31.87|30.77|31.87|1200
1563981|1325|AAIT|2013-12-17|31.88|31.88|31.88|31.88|700
1563982|1325|AAIT|2013-12-16|31.53|31.53|31.53|31.53|400
1563983|1325|AAIT|2013-12-13|31.15|31.15|30.66|30.96|2700
1563984|1325|AAIT|2013-12-12|31.3|31.3|30.97|31.03|800
1563985|1325|AAIT|2013-12-11|31.8|31.8|31.24|31.24|2600
1563986|1325|AAIT|2013-12-10|32|32.08|31.5|31.58|17400
1563987|1325|AAIT|2013-12-09|32.18|32.26|31.58|31.83|30500
1563988|1325|AAIT|2013-12-06|32|32.16|32|32.16|500
1563989|1325|AAIT|2013-12-05|31.01|31.53|31|31.53|1300
1563990|1325|AAIT|2013-12-04|31.74|31.74|31.74|31.74|300
1563991|1325|AAIT|2013-12-03|32.24|32.24|31|31|1300
1563992|1325|AAIT|2013-12-02|32.07|32.07|31.12|31.12|900
1570876|1336|FEFN|2014-01-17|30.06|30.06|30.06|30.06|200
1570877|1336|FEFN|2014-01-16|29.49|29.53|29.49|29.52|3600
1570878|1336|FEFN|2014-01-15|29.58|29.58|29.58|29.58|0
1570879|1336|FEFN|2014-01-14|29.71|29.86|29.51|29.58|1500
1570880|1336|FEFN|2014-01-13|30|30|30|30|0
1570881|1336|FEFN|2014-01-10|29.6|30|29.6|30|1700
1570882|1336|FEFN|2014-01-09|30|30|29.64|29.97|1200
1570883|1336|FEFN|2014-01-08|29.85|29.89|29.85|29.89|400
1570884|1336|FEFN|2014-01-07|29.65|29.65|29.65|29.65|400
1517104|1285|IBOC|2013-12-02|26.05|26.43|25.64|25.68|135400
1512611|1281|IMI|2014-01-17|4.4|4.41|4.24|4.27|317800
1512612|1281|IMI|2014-01-16|4.42|4.46|4.39|4.4|1000700
1512613|1281|IMI|2014-01-15|4.29|4.49|4.27|4.45|427300
1512614|1281|IMI|2014-01-14|4.17|4.33|4.17|4.3|82300
1512615|1281|IMI|2014-01-13|4.2|4.33|4.14|4.17|115100
1512616|1281|IMI|2014-01-10|4.38|4.38|4.19|4.23|107400
1512617|1281|IMI|2014-01-09|4.34|4.46|4.3|4.36|362900
1512618|1281|IMI|2014-01-08|4.35|4.37|4.28|4.34|91000
1512619|1281|IMI|2014-01-07|4.38|4.49|4.3|4.4|136400
1512620|1281|IMI|2014-01-06|4.78|4.82|4.3|4.38|814300
1512621|1281|IMI|2014-01-03|4.87|4.93|4.83|4.88|67400
1512622|1281|IMI|2014-01-02|4.92|5.03|4.81|4.88|124300
1512623|1281|IMI|2013-12-31|5.4|5.4|4.86|4.92|305500
1512624|1281|IMI|2013-12-30|5.48|5.59|5.44|5.47|44800
1512625|1281|IMI|2013-12-27|5.49|5.58|5.45|5.51|35300
1512626|1281|IMI|2013-12-26|5.54|5.62|5.46|5.5|44400
1512627|1281|IMI|2013-12-24|5.53|5.55|5.41|5.52|75000
1512628|1281|IMI|2013-12-23|5.44|5.6|5.44|5.54|57600
1512629|1281|IMI|2013-12-20|5.46|5.51|5.35|5.4|371800
1512630|1281|IMI|2013-12-19|5.32|5.74|5.3|5.46|96300
1512631|1281|IMI|2013-12-18|5.18|5.35|5.16|5.34|68700
1512632|1281|IMI|2013-12-17|5.15|5.22|5.15|5.19|272000
1512633|1281|IMI|2013-12-16|5.16|5.23|5.14|5.17|76100
1512634|1281|IMI|2013-12-13|5.11|5.22|5.1|5.15|78800
1512635|1281|IMI|2013-12-12|5.22|5.35|5.1|5.11|53000
1512636|1281|IMI|2013-12-11|5.31|5.36|5.12|5.23|77500
1512637|1281|IMI|2013-12-10|5.36|5.36|5|5.31|774200
1512638|1281|IMI|2013-12-09|5.49|5.5|5.34|5.36|151700
1512639|1281|IMI|2013-12-06|5.55|5.55|5.44|5.45|60700
1512640|1281|IMI|2013-12-05|5.51|5.58|5.49|5.5|56900
1512641|1281|IMI|2013-12-04|5.51|5.53|5.43|5.47|110600
1512642|1281|IMI|2013-12-03|5.53|5.56|5.43|5.54|77700
1512643|1281|IMI|2013-12-02|5.68|5.68|5.51|5.55|101800
1504442|1272|IPCI|2014-01-17|4.12|4.18|3.88|3.92|478000
1504443|1272|IPCI|2014-01-16|4.13|4.32|4.05|4.1|811200
1504444|1272|IPCI|2014-01-15|4|4.2|3.87|4.12|897800
1504445|1272|IPCI|2014-01-14|3.93|4.04|3.81|3.93|351300
1504446|1272|IPCI|2014-01-13|4|4.18|3.76|3.83|1225300
1504447|1272|IPCI|2014-01-10|3.72|4.05|3.72|3.9|1692000
1504448|1272|IPCI|2014-01-09|3.52|4.37|3.42|3.68|3079300
1504449|1272|IPCI|2014-01-08|3.54|3.65|3.45|3.48|312000
1504450|1272|IPCI|2014-01-07|3.53|3.55|3.36|3.53|363800
1504451|1272|IPCI|2014-01-06|3.65|3.72|3.5|3.56|335400
1504452|1272|IPCI|2014-01-03|3.64|3.7|3.6|3.65|198000
1504453|1272|IPCI|2014-01-02|3.72|3.72|3.55|3.7|386600
1504454|1272|IPCI|2013-12-31|3.75|3.77|3.52|3.71|533700
1504455|1272|IPCI|2013-12-30|3.69|3.8|3.62|3.73|366900
1504456|1272|IPCI|2013-12-27|3.76|3.81|3.66|3.69|285300
1504457|1272|IPCI|2013-12-26|3.73|3.96|3.63|3.74|967200
1504458|1272|IPCI|2013-12-24|3.49|3.85|3.37|3.73|1150200
1504459|1272|IPCI|2013-12-23|3.27|3.45|3.2|3.42|417100
1504460|1272|IPCI|2013-12-20|3.2|3.32|3.17|3.22|290900
1504461|1272|IPCI|2013-12-19|3.24|3.29|3.15|3.18|372200
1504462|1272|IPCI|2013-12-18|3.17|3.25|3.12|3.22|335400
1504463|1272|IPCI|2013-12-17|3.31|3.41|3.12|3.14|718000
1504464|1272|IPCI|2013-12-16|3.27|3.49|3.26|3.38|561800
1504465|1272|IPCI|2013-12-13|3.16|3.31|3.08|3.29|711600
1504466|1272|IPCI|2013-12-12|3.23|3.26|3.05|3.13|608300
1504467|1272|IPCI|2013-12-11|3.4|3.45|3.1|3.2|819900
1504468|1272|IPCI|2013-12-10|3.45|3.53|3.33|3.37|474700
1504469|1272|IPCI|2013-12-09|3.41|3.7|3.4|3.5|459600
1504470|1272|IPCI|2013-12-06|3.6|3.67|3.35|3.36|733700
1504471|1272|IPCI|2013-12-05|3.75|3.85|3.52|3.61|891900
1504472|1272|IPCI|2013-12-04|3.98|3.99|3.71|3.86|554900
1504473|1272|IPCI|2013-12-03|3.9|4.02|3.85|3.92|466900
1504474|1272|IPCI|2013-12-02|3.96|4.09|3.86|3.93|537900
1519684|1287|IGLD|2014-01-17|7.3|7.69|7.15|7.51|13600
1519685|1287|IGLD|2014-01-16|7.48|7.7|7.32|7.47|21100
1519686|1287|IGLD|2014-01-15|8.3|8.3|7.97|8.14|25000
1519687|1287|IGLD|2014-01-14|8.46|8.57|8.31|8.46|8700
1519688|1287|IGLD|2014-01-13|8.64|8.68|8.22|8.63|4100
1519689|1287|IGLD|2014-01-10|8.49|8.73|8.1|8.68|7500
1519690|1287|IGLD|2014-01-09|8.63|8.64|8.4|8.5|13000
1519691|1287|IGLD|2014-01-08|8.97|8.97|8.7|8.82|7200
1519692|1287|IGLD|2014-01-07|8.98|9.15|8.9|9.14|19600
1519693|1287|IGLD|2014-01-06|8.98|8.98|8.45|8.56|8700
1519694|1287|IGLD|2014-01-03|9|9|8.5|8.5|3600
1545805|1308|IRDM|2014-01-16|6.29|6.51|6.29|6.4|545800
1545806|1308|IRDM|2014-01-15|6.35|6.54|6.3|6.5|907600
1545807|1308|IRDM|2014-01-14|6.28|6.36|6.18|6.35|482500
1545808|1308|IRDM|2014-01-13|6.31|6.37|6.2|6.27|712900
1545809|1308|IRDM|2014-01-10|6.54|6.54|6.34|6.36|513100
1545810|1308|IRDM|2014-01-09|6.5|6.55|6.33|6.52|1109000
1545811|1308|IRDM|2014-01-08|6.34|6.51|6.27|6.5|1163600
1545812|1308|IRDM|2014-01-07|6.2|6.34|6.14|6.33|884000
1545813|1308|IRDM|2014-01-06|6.32|6.35|6.18|6.2|720500
1545814|1308|IRDM|2014-01-03|6.32|6.38|6.26|6.32|565800
1545815|1308|IRDM|2014-01-02|6.25|6.34|6.17|6.32|722900
1545816|1308|IRDM|2013-12-31|6.3|6.35|6.25|6.25|898100
1545817|1308|IRDM|2013-12-30|6.43|6.43|6.27|6.29|977600
1545818|1308|IRDM|2013-12-27|6.5|6.55|6.4|6.46|765200
1545819|1308|IRDM|2013-12-26|6.47|6.55|6.35|6.45|1066000
1545820|1308|IRDM|2013-12-24|6.58|6.58|6.37|6.43|809100
1545821|1308|IRDM|2013-12-23|6.39|6.58|6.26|6.51|1508500
1545822|1308|IRDM|2013-12-20|6|6.4|5.99|6.28|2509100
1545823|1308|IRDM|2013-12-19|5.7|6.14|5.7|5.9|2194400
1545824|1308|IRDM|2013-12-18|5.7|5.74|5.62|5.67|752400
1545825|1308|IRDM|2013-12-17|5.6|5.73|5.57|5.71|589000
1545826|1308|IRDM|2013-12-16|5.69|5.75|5.53|5.63|589200
1545827|1308|IRDM|2013-12-13|5.74|5.79|5.54|5.65|870100
1545828|1308|IRDM|2013-12-12|5.55|5.71|5.47|5.7|794800
1545829|1308|IRDM|2013-12-11|5.69|5.71|5.49|5.56|1408000
1545830|1308|IRDM|2013-12-10|5.65|5.82|5.62|5.65|1005900
1545831|1308|IRDM|2013-12-09|5.69|5.8|5.6|5.62|694300
1545832|1308|IRDM|2013-12-06|5.81|5.88|5.69|5.73|861000
1545833|1308|IRDM|2013-12-05|5.85|5.89|5.74|5.8|681000
1545834|1308|IRDM|2013-12-04|6|6.03|5.84|5.88|934300
1545835|1308|IRDM|2013-12-03|6.06|6.21|5.97|6.02|969700
1545836|1308|IRDM|2013-12-02|6.15|6.17|6.05|6.08|794300
1558549|1320|AXFN|2014-01-17|25.81|25.81|25.8|25.8|2300
1558550|1320|AXFN|2014-01-16|25.82|25.82|25.82|25.82|300
1558551|1320|AXFN|2014-01-15|26.27|26.27|26.27|26.27|200
1558552|1320|AXFN|2014-01-14|26.35|26.35|26.35|26.35|0
1558553|1320|AXFN|2014-01-13|26.35|26.35|26.35|26.35|100
1558554|1320|AXFN|2014-01-10|25.64|25.64|25.64|25.64|0
1558555|1320|AXFN|2014-01-09|25.91|25.91|25.64|25.64|900
1558556|1320|AXFN|2014-01-08|25.73|25.76|25.73|25.76|600
1558557|1320|AXFN|2014-01-07|25.94|25.94|25.69|25.72|700
1558558|1320|AXFN|2014-01-06|25.72|25.72|25.72|25.72|800
1558559|1320|AXFN|2014-01-03|26.02|26.02|26.02|26.02|0
1558560|1320|AXFN|2014-01-02|26.02|26.02|26.02|26.02|0
1558561|1320|AXFN|2013-12-31|26.35|26.35|26.02|26.02|600
1558562|1320|AXFN|2013-12-30|26.2|26.2|26.2|26.2|300
1558563|1320|AXFN|2013-12-27|26.03|26.03|26.03|26.03|0
1558564|1320|AXFN|2013-12-26|25.98|26.03|25.98|26.03|500
1558565|1320|AXFN|2013-12-24|25.9|25.9|25.9|25.9|200
1558566|1320|AXFN|2013-12-23|25.73|25.73|25.73|25.73|0
1558567|1320|AXFN|2013-12-20|25.24|25.73|25.24|25.73|600
1558568|1320|AXFN|2013-12-19|25.24|25.24|25.24|25.24|0
1558569|1320|AXFN|2013-12-18|25.24|25.24|25.24|25.24|300
1558570|1320|AXFN|2013-12-17|25.3|25.3|25.3|25.3|0
1558571|1320|AXFN|2013-12-16|25.3|25.3|25.3|25.3|0
1558572|1320|AXFN|2013-12-13|25.02|25.3|25.02|25.3|700
1558573|1320|AXFN|2013-12-12|25.07|25.31|25.07|25.31|600
1558574|1320|AXFN|2013-12-11|25.65|25.65|25.65|25.65|0
1558575|1320|AXFN|2013-12-10|25.65|25.65|25.65|25.65|0
1558576|1320|AXFN|2013-12-09|25.65|25.65|25.65|25.65|1700
1558577|1320|AXFN|2013-12-06|25.48|25.9|25.44|25.9|1100
1558578|1320|AXFN|2013-12-05|25.97|25.97|25.97|25.97|0
1558579|1320|AXFN|2013-12-04|25.97|25.97|25.97|25.97|0
1558580|1320|AXFN|2013-12-03|25.97|25.97|25.97|25.97|0
1558581|1320|AXFN|2013-12-02|25.97|25.97|25.97|25.97|0
1557729|1319|SOXX|2014-01-17|73.12|73.56|72.92|73.09|181800
1557730|1319|SOXX|2014-01-16|73.65|73.88|73.35|73.49|200600
1557731|1319|SOXX|2014-01-15|73.62|74.12|73.51|73.87|253000
1557732|1319|SOXX|2014-01-14|71.86|73.36|71.86|73.22|127700
1557733|1319|SOXX|2014-01-13|72.38|72.61|71.45|71.68|181000
1557734|1319|SOXX|2014-01-10|72.22|72.61|72.15|72.5|52000
1557735|1319|SOXX|2014-01-09|72.87|72.87|71.9|72.17|71100
1557736|1319|SOXX|2014-01-08|72.2|72.78|72|72.71|114200
1557737|1319|SOXX|2014-01-07|71.29|71.75|71.2|71.64|131600
1557738|1319|SOXX|2014-01-06|71.52|71.52|71.02|71.15|245800
1557739|1319|SOXX|2014-01-03|71.7|71.7|71.22|71.5|142600
1557740|1319|SOXX|2014-01-02|72.27|72.27|71.41|71.71|288600
1557741|1319|SOXX|2013-12-31|72.31|72.73|72.31|72.71|295700
1565448|1328|EEME|2013-12-03|51.28|51.28|51.23|51.23|700
1565449|1328|EEME|2013-12-02|52.28|52.28|52|52|900
1585684|1348|ITRI|2014-01-17|42.94|43.22|42.58|42.79|313100
1585685|1348|ITRI|2014-01-16|42.68|43.1|42.68|43.06|154800
1585686|1348|ITRI|2014-01-15|42.25|42.93|41.75|42.8|249300
1585687|1348|ITRI|2014-01-14|41.09|42.09|40.54|42.03|267500
1585688|1348|ITRI|2014-01-13|41.18|41.53|40.71|40.87|251700
1585689|1348|ITRI|2014-01-10|40.48|41.33|40.09|41.1|235900
1585690|1348|ITRI|2014-01-09|40.41|40.5|39.96|40.4|220200
1585691|1348|ITRI|2014-01-08|40.17|40.55|39.85|40.17|523800
1585692|1348|ITRI|2014-01-07|40.97|41.59|40.7|41.2|205000
1585693|1348|ITRI|2014-01-06|41.62|41.88|40.81|40.89|286300
1585694|1348|ITRI|2014-01-03|40.7|41.6|40.65|41.54|311500
1585695|1348|ITRI|2014-01-02|41.12|41.63|40.34|40.63|287900
1585696|1348|ITRI|2013-12-31|41.6|41.79|41.35|41.43|213000
1585697|1348|ITRI|2013-12-30|41.55|41.72|41.27|41.45|170400
1585698|1348|ITRI|2013-12-27|41.19|41.54|41.01|41.5|243400
1585699|1348|ITRI|2013-12-26|40.87|41.8|40.79|40.97|195500
1585700|1348|ITRI|2013-12-24|40.83|41.14|40.58|40.81|127400
1585701|1348|ITRI|2013-12-23|40.42|40.74|39.91|40.68|252700
1585702|1348|ITRI|2013-12-20|39.99|40.6|39.55|40.32|878900
1585703|1348|ITRI|2013-12-19|40.01|40.26|39.75|39.87|365200
1585704|1348|ITRI|2013-12-18|40.17|40.37|39.68|40.08|492600
1585705|1348|ITRI|2013-12-17|39.16|40.01|38.98|39.99|587800
1585706|1348|ITRI|2013-12-16|39|39.41|38.8|39.02|553100
1585707|1348|ITRI|2013-12-13|38.95|39.55|38.53|38.79|908800
1585708|1348|ITRI|2013-12-12|39.14|39.29|38.7|38.94|504000
1585709|1348|ITRI|2013-12-11|39.83|40.03|39.02|39.16|454800
1585710|1348|ITRI|2013-12-10|39.85|40.22|39.62|39.69|576100
1585711|1348|ITRI|2013-12-09|40.51|40.7|39.83|40.02|427800
1585712|1348|ITRI|2013-12-06|40.72|41.24|40.36|40.54|346900
1585713|1348|ITRI|2013-12-05|40.74|40.74|40.23|40.27|331800
1585714|1348|ITRI|2013-12-04|40.96|41.45|40.62|40.75|176400
1585715|1348|ITRI|2013-12-03|41.15|42.02|41.15|41.22|266600
1585716|1348|ITRI|2013-12-02|42.33|42.33|41.27|41.31|290000
1573144|1338|EMIF|2014-01-17|33.09|33.23|33.09|33.18|11000
1573145|1338|EMIF|2014-01-16|33|33.17|32.96|32.97|7800
1573146|1338|EMIF|2014-01-15|33.19|33.21|33.07|33.07|19200
1573147|1338|EMIF|2014-01-14|33.13|33.29|33.01|33.29|6600
1573148|1338|EMIF|2014-01-13|33.11|33.29|32.86|32.88|15900
1573149|1338|EMIF|2014-01-10|32.95|33.37|32.95|33.37|12500
1573150|1338|EMIF|2014-01-09|32.91|32.95|32.73|32.87|19400
1573151|1338|EMIF|2014-01-08|33.16|33.16|32.92|32.97|6700
1573152|1338|EMIF|2014-01-07|33.03|33.05|32.9|32.96|18900
1573153|1338|EMIF|2014-01-06|33.08|33.13|32.84|32.9|15500
1573154|1338|EMIF|2014-01-03|33.41|33.43|33.13|33.19|7600
1573155|1338|EMIF|2014-01-02|33.8|33.8|33.25|33.3|22700
1573156|1338|EMIF|2013-12-31|33.95|34.16|33.95|34.13|7400
1573157|1338|EMIF|2013-12-30|34.13|34.14|34.02|34.08|14000
1573158|1338|EMIF|2013-12-27|33.86|34.03|33.8|34.03|10100
1573159|1338|EMIF|2013-12-26|33.45|33.49|33.4|33.46|4800
1573160|1338|EMIF|2013-12-24|33.76|33.84|33.64|33.69|12700
1573161|1338|EMIF|2013-12-23|33.61|33.61|33.46|33.52|8600
1573162|1338|EMIF|2013-12-20|33.44|33.44|33.29|33.34|18400
1573163|1338|EMIF|2013-12-19|33.63|33.63|33.33|33.55|10000
1573164|1338|EMIF|2013-12-18|33.52|34.08|33.35|33.87|3400
1573165|1338|EMIF|2013-12-17|33.59|33.66|33.48|33.48|14000
1573166|1338|EMIF|2013-12-16|34.16|34.19|33.98|33.98|13400
1573167|1338|EMIF|2013-12-13|34|34|33.84|33.88|6600
1573168|1338|EMIF|2013-12-12|33.84|33.94|33.75|33.87|12600
1573169|1338|EMIF|2013-12-11|34.29|34.29|33.87|33.91|7500
1573170|1338|EMIF|2013-12-10|34.43|34.64|34.43|34.59|3200
1573171|1338|EMIF|2013-12-09|34.43|34.71|34.43|34.61|14400
1573172|1338|EMIF|2013-12-06|34.46|34.51|34.17|34.42|30100
1573173|1338|EMIF|2013-12-05|34.1|34.17|34.02|34.02|11800
1573174|1338|EMIF|2013-12-04|34.01|34.09|33.82|34|11700
1573175|1338|EMIF|2013-12-03|34.05|34.15|33.77|33.98|17800
1573176|1338|EMIF|2013-12-02|34.47|34.54|34.14|34.16|3500
1596132|1357|JASO|2014-01-17|10.11|10.18|9.73|9.98|2151200
1596133|1357|JASO|2014-01-16|9.55|10.17|9.51|10.07|3992300
1596134|1357|JASO|2014-01-15|9.37|9.68|9.31|9.43|2319600
1596135|1357|JASO|2014-01-14|9.1|9.45|9.01|9.19|2683300
1596136|1357|JASO|2014-01-13|9.9|9.95|8.94|8.98|4547100
1596137|1357|JASO|2014-01-10|10.08|10.19|9.82|9.92|1881400
1596138|1357|JASO|2014-01-09|10.35|10.66|10.02|10.05|2647000
1596139|1357|JASO|2014-01-08|9.84|10.42|9.75|10.29|3206900
1596140|1357|JASO|2014-01-07|9.86|10.51|9.75|9.82|7050800
1596141|1357|JASO|2014-01-06|10.01|10.05|9.56|9.76|2723900
1570885|1336|FEFN|2014-01-06|30.31|30.31|30.31|30.31|200
1570886|1336|FEFN|2014-01-03|30.27|30.28|30.27|30.28|700
1570887|1336|FEFN|2014-01-02|30.82|30.82|30.82|30.82|0
1570888|1336|FEFN|2013-12-31|30.82|30.82|30.82|30.82|1600
1570889|1336|FEFN|2013-12-30|30.17|30.7|30.17|30.35|1900
1570890|1336|FEFN|2013-12-27|30.12|30.12|30.12|30.12|0
1570891|1336|FEFN|2013-12-26|30.12|30.12|30.12|30.12|300
1570892|1336|FEFN|2013-12-24|29.52|29.52|29.52|29.52|0
1570893|1336|FEFN|2013-12-23|29.52|29.52|29.52|29.52|0
1570894|1336|FEFN|2013-12-20|29.52|29.52|29.48|29.52|500
1570895|1336|FEFN|2013-12-19|29.23|29.54|29.23|29.48|2800
1570896|1336|FEFN|2013-12-18|29.09|29.09|29.09|29.09|500
1570897|1336|FEFN|2013-12-17|29.87|29.87|29.87|29.87|0
1570898|1336|FEFN|2013-12-16|29.87|29.87|29.87|29.87|700
1570899|1336|FEFN|2013-12-13|29.87|29.87|29.87|29.87|500
1570900|1336|FEFN|2013-12-12|30.06|30.06|30.06|30.06|400
1570901|1336|FEFN|2013-12-11|30.15|30.15|29.6|29.6|2200
1570902|1336|FEFN|2013-12-10|30.18|30.18|30.18|30.18|200
1570903|1336|FEFN|2013-12-09|30.3|30.3|30.1|30.11|1500
1570904|1336|FEFN|2013-12-06|30.35|30.53|30.35|30.53|1300
1570905|1336|FEFN|2013-12-05|29.8|30.11|29.8|30|2100
1570906|1336|FEFN|2013-12-04|30.57|30.57|30.57|30.57|0
1570907|1336|FEFN|2013-12-03|30.57|30.57|30.57|30.57|0
1570908|1336|FEFN|2013-12-02|30.57|30.57|30.57|30.57|100
1569879|1335|EUFN|2014-01-17|25.8|25.8|25.53|25.63|407600
1569880|1335|EUFN|2014-01-16|26|26|25.7|25.84|691700
1569881|1335|EUFN|2014-01-15|25.96|26.1|25.87|26.08|720700
1569882|1335|EUFN|2014-01-14|25.69|25.84|25.52|25.81|612700
1569883|1335|EUFN|2014-01-13|25.7|25.74|25.41|25.47|492600
1569884|1335|EUFN|2014-01-10|25.58|25.59|25.41|25.58|416600
1569885|1335|EUFN|2014-01-09|25.49|25.51|25.2|25.33|385100
1569886|1335|EUFN|2014-01-08|25.36|25.36|25.21|25.3|420200
1569887|1335|EUFN|2014-01-07|25.04|25.17|25|25.13|228200
1569888|1335|EUFN|2014-01-06|24.72|24.72|24.55|24.63|134300
1569889|1335|EUFN|2014-01-03|24.53|24.53|24.39|24.42|102600
1569890|1335|EUFN|2014-01-02|24.72|24.72|24.39|24.46|152000
1569891|1335|EUFN|2013-12-31|25|25.17|24.83|25.12|168400
1569892|1335|EUFN|2013-12-30|24.98|25|24.83|25|186000
1569893|1335|EUFN|2013-12-27|24.98|24.98|24.76|24.83|120500
1569894|1335|EUFN|2013-12-26|24.77|24.84|24.61|24.75|44000
1569895|1335|EUFN|2013-12-24|24.6|24.66|24.5|24.64|50600
1569896|1335|EUFN|2013-12-23|24.44|24.49|24.35|24.43|86400
1569897|1335|EUFN|2013-12-20|24.14|24.26|24.09|24.16|127500
1569898|1335|EUFN|2013-12-19|23.95|24.01|23.77|23.96|164500
1569899|1335|EUFN|2013-12-18|23.75|24|23.6|23.92|156400
1569900|1335|EUFN|2013-12-17|23.73|23.73|23.46|23.57|65400
1569901|1335|EUFN|2013-12-16|23.61|23.87|23.61|23.72|117100
1569902|1335|EUFN|2013-12-13|23.45|23.5|23.32|23.35|143200
1569903|1335|EUFN|2013-12-12|23.52|23.52|23.27|23.3|175500
1569904|1335|EUFN|2013-12-11|24|24|23.63|23.65|52700
1569905|1335|EUFN|2013-12-10|23.98|23.98|23.85|23.85|161400
1569906|1335|EUFN|2013-12-09|24|24|23.85|23.97|199200
1569907|1335|EUFN|2013-12-06|23.87|23.9|23.69|23.9|77700
1569908|1335|EUFN|2013-12-05|23.79|23.79|23.5|23.51|74300
1569909|1335|EUFN|2013-12-04|23.71|23.81|23.5|23.64|735700
1569910|1335|EUFN|2013-12-03|24.19|24.19|23.9|23.95|126800
1569911|1335|EUFN|2013-12-02|24.53|24.53|24.26|24.26|135100
1567397|1331|EGRW|2014-01-17|53.68|53.68|53.68|53.68|200
1567398|1331|EGRW|2014-01-16|54|54|53.89|53.89|500
1567399|1331|EGRW|2014-01-15|54.07|54.07|54.07|54.07|100
1567400|1331|EGRW|2014-01-14|53.45|53.45|53.45|53.45|0
1567401|1331|EGRW|2014-01-13|53.23|54|53.23|53.45|11800
1567402|1331|EGRW|2014-01-10|53.59|53.59|53.59|53.59|0
1567403|1331|EGRW|2014-01-09|53.59|53.59|53.59|53.59|0
1567404|1331|EGRW|2014-01-08|53.59|53.59|53.59|53.59|0
1567405|1331|EGRW|2014-01-07|53.05|53.59|53.05|53.59|1300
1567406|1331|EGRW|2014-01-06|52.73|52.73|52.73|52.73|500
1567407|1331|EGRW|2014-01-03|54.45|54.45|54.45|54.45|0
1567408|1331|EGRW|2014-01-02|54.45|54.45|54.45|54.45|100
1567409|1331|EGRW|2013-12-31|54.99|54.99|54.99|54.99|200
1567410|1331|EGRW|2013-12-30|54.67|54.67|54.67|54.67|200
1567411|1331|EGRW|2013-12-27|54.98|55.04|54.98|55.04|400
1567412|1331|EGRW|2013-12-26|54.25|54.25|54.25|54.25|0
1567413|1331|EGRW|2013-12-24|54.25|54.25|54.25|54.25|0
1567414|1331|EGRW|2013-12-23|53.8|54.25|53.8|54.25|500
1567415|1331|EGRW|2013-12-20|53.63|53.63|53.63|53.63|1100
1567416|1331|EGRW|2013-12-19|54.26|54.53|54.26|54.53|1500
1567417|1331|EGRW|2013-12-18|54.45|54.45|54.42|54.42|1200
1557742|1319|SOXX|2013-12-30|71.94|72.23|71.88|72.03|90300
1557743|1319|SOXX|2013-12-27|71.91|72.1|71.88|71.91|493200
1557744|1319|SOXX|2013-12-26|71.87|72|71.72|71.85|84200
1557745|1319|SOXX|2013-12-24|71.51|71.82|71.5|71.57|25700
1557746|1319|SOXX|2013-12-23|71.16|71.49|71.09|71.41|145100
1557747|1319|SOXX|2013-12-20|70.53|71.26|70.53|71.11|302800
1557748|1319|SOXX|2013-12-19|70.8|70.8|70.2|70.48|64000
1557749|1319|SOXX|2013-12-18|70.44|70.96|69.38|70.77|127000
1557750|1319|SOXX|2013-12-17|69.73|70.57|69.73|70.4|55500
1557751|1319|SOXX|2013-12-16|69.65|70.1|69.28|69.67|93900
1557752|1319|SOXX|2013-12-13|69.18|69.19|68.68|68.82|45900
1557753|1319|SOXX|2013-12-12|69.5|69.57|68.82|68.96|56200
1557754|1319|SOXX|2013-12-11|70.2|70.31|69.4|69.53|107600
1557755|1319|SOXX|2013-12-10|70.28|70.46|70.03|70.14|43600
1557756|1319|SOXX|2013-12-09|70.48|70.62|70.25|70.33|63600
1557757|1319|SOXX|2013-12-06|70.09|70.33|70.05|70.17|93000
1557758|1319|SOXX|2013-12-05|69.29|69.68|69.25|69.36|49900
1557759|1319|SOXX|2013-12-04|69.4|69.7|68.77|69.22|281500
1557760|1319|SOXX|2013-12-03|69.13|69.77|69.13|69.54|227500
1557761|1319|SOXX|2013-12-02|69.46|69.66|69.22|69.3|58400
1552505|1315|IFAS|2014-01-17|31.58|31.82|31.58|31.75|11200
1552506|1315|IFAS|2014-01-16|31.56|31.61|31.49|31.61|11700
1552507|1315|IFAS|2014-01-15|31.56|31.57|31.56|31.56|2000
1552508|1315|IFAS|2014-01-14|31.51|31.51|31.51|31.51|1400
1552509|1315|IFAS|2014-01-13|31.81|31.81|31.5|31.5|3200
1552510|1315|IFAS|2014-01-10|31.5|31.71|31.5|31.71|4700
1552511|1315|IFAS|2014-01-09|31.5|31.56|31.39|31.55|10200
1552512|1315|IFAS|2014-01-08|31.56|31.65|31.52|31.57|2700
1552513|1315|IFAS|2014-01-07|31.62|31.69|31.62|31.69|1100
1552514|1315|IFAS|2014-01-06|31.75|31.75|31.71|31.75|1300
1552515|1315|IFAS|2014-01-03|31.84|31.84|31.84|31.84|1000
1552516|1315|IFAS|2014-01-02|31.91|32.01|31.91|32.01|1600
1552517|1315|IFAS|2013-12-31|32.1|32.15|32.1|32.1|3200
1552518|1315|IFAS|2013-12-30|32.19|32.19|32.03|32.04|4800
1552519|1315|IFAS|2013-12-27|31.99|31.99|31.99|31.99|300
1552520|1315|IFAS|2013-12-26|31.61|31.61|31.53|31.53|500
1552521|1315|IFAS|2013-12-24|31.69|31.69|31.69|31.69|200
1552522|1315|IFAS|2013-12-23|31.66|31.77|31.66|31.72|500
1552523|1315|IFAS|2013-12-20|31.4|31.47|31.4|31.47|1100
1552524|1315|IFAS|2013-12-19|31.35|31.35|31.07|31.2|1500
1552525|1315|IFAS|2013-12-18|30.96|31.35|30.95|31.35|14900
1552526|1315|IFAS|2013-12-17|31.03|31.03|30.65|30.69|9200
1552527|1315|IFAS|2013-12-16|32.21|32.33|32.21|32.33|300
1552528|1315|IFAS|2013-12-13|32.01|32.19|31.97|32.19|5700
1552529|1315|IFAS|2013-12-12|32.09|32.11|32.09|32.11|1300
1552530|1315|IFAS|2013-12-11|32.41|32.49|32|32.03|20800
1552531|1315|IFAS|2013-12-10|32.4|32.5|32.39|32.5|5500
1552532|1315|IFAS|2013-12-09|32.62|32.62|32.4|32.41|4700
1552533|1315|IFAS|2013-12-06|32.6|32.62|32.6|32.62|2500
1552534|1315|IFAS|2013-12-05|32.42|32.49|32.41|32.49|3200
1552535|1315|IFAS|2013-12-04|32.67|32.67|32.54|32.65|1600
1552536|1315|IFAS|2013-12-03|32.76|32.79|32.76|32.79|1000
1552537|1315|IFAS|2013-12-02|33.13|33.34|32.97|32.97|6300
1543192|1306|IPGP|2014-01-17|73.86|74.57|73.56|74.3|166500
1543193|1306|IPGP|2014-01-16|74.39|75.29|73.45|74.1|319600
1543194|1306|IPGP|2014-01-15|73.16|75.75|73.16|74.28|533000
1543195|1306|IPGP|2014-01-14|71.4|73.29|71.4|72.54|327600
1543196|1306|IPGP|2014-01-13|73.33|74.06|71.15|71.38|577800
1543197|1306|IPGP|2014-01-10|72.92|74.19|72.32|74.17|491700
1543198|1306|IPGP|2014-01-09|74.33|74.5|72.27|72.99|261000
1543199|1306|IPGP|2014-01-08|74.09|74.55|73.48|73.74|313900
1543200|1306|IPGP|2014-01-07|74.6|75.1|73.79|74.09|293500
1543201|1306|IPGP|2014-01-06|75.1|75.98|73.82|74.42|529700
1543202|1306|IPGP|2014-01-03|76.46|76.73|75|75.11|292000
1543203|1306|IPGP|2014-01-02|76.89|77.57|75.33|76.16|204200
1543204|1306|IPGP|2013-12-31|77.49|78.31|76.69|77.61|413400
1543205|1306|IPGP|2013-12-30|76.28|77.09|76.25|76.95|214600
1543206|1306|IPGP|2013-12-27|75.66|76.66|75.44|76.24|204500
1543207|1306|IPGP|2013-12-26|77.7|78.68|75.38|75.85|314600
1543208|1306|IPGP|2013-12-24|77.99|79|77.48|77.73|273000
1543209|1306|IPGP|2013-12-23|77.59|78.85|76.66|78.16|447200
1543210|1306|IPGP|2013-12-20|76.56|78.49|76.4|77.55|528800
1543211|1306|IPGP|2013-12-19|75.53|76.94|74.89|76.74|332700
1543212|1306|IPGP|2013-12-18|76.11|76.3|74|75.77|311400
1543213|1306|IPGP|2013-12-17|74.54|76.21|74.23|75.75|483400
1543214|1306|IPGP|2013-12-16|72.75|75.3|72.64|74.33|551800
1543215|1306|IPGP|2013-12-13|72.28|73.28|71.85|72.63|555200
1543216|1306|IPGP|2013-12-12|71.32|71.61|70.1|71.49|194100
1567418|1331|EGRW|2013-12-17|54.91|54.91|54.9|54.9|300
1567419|1331|EGRW|2013-12-16|55.89|55.89|55.22|55.22|300
1567420|1331|EGRW|2013-12-13|55.12|55.12|55.12|55.12|0
1567421|1331|EGRW|2013-12-12|55.12|55.12|55.12|55.12|0
1567422|1331|EGRW|2013-12-11|55.12|55.12|55.12|55.12|400
1567423|1331|EGRW|2013-12-10|56.91|56.91|56.91|56.91|0
1567424|1331|EGRW|2013-12-09|56|56.91|56|56.91|500
1567425|1331|EGRW|2013-12-06|54.99|55.5|54.99|55.5|2500
1567426|1331|EGRW|2013-12-05|54.7|54.7|54.7|54.7|0
1567427|1331|EGRW|2013-12-04|54.37|54.7|54.37|54.7|200
1567428|1331|EGRW|2013-12-03|54.66|54.66|54.66|54.66|100
1567429|1331|EGRW|2013-12-02|55.81|55.81|55.81|55.81|0
1562162|1323|AAXJ|2014-01-17|58.45|58.47|58.06|58.18|752600
1562163|1323|AAXJ|2014-01-16|58.28|58.47|58.16|58.28|1060800
1562164|1323|AAXJ|2014-01-15|58.46|58.49|58.26|58.44|555500
1562165|1323|AAXJ|2014-01-14|58.27|58.51|57.94|58.43|213000
1562166|1323|AAXJ|2014-01-13|58.39|58.44|57.74|57.9|447800
1562167|1323|AAXJ|2014-01-10|57.86|58.52|57.86|58.41|355900
1562168|1323|AAXJ|2014-01-09|57.77|58.01|57.29|57.71|956800
1562169|1323|AAXJ|2014-01-08|57.91|58.21|57.77|57.92|1059200
1562170|1323|AAXJ|2014-01-07|57.9|57.99|57.68|57.91|500900
1562171|1323|AAXJ|2014-01-06|57.99|57.99|57.56|57.64|1116800
1562172|1323|AAXJ|2014-01-03|58.48|58.48|57.95|58.03|627700
1562173|1323|AAXJ|2014-01-02|59.16|59.25|58.25|58.36|1357300
1562174|1323|AAXJ|2013-12-31|59.87|60.36|59.87|60.31|399200
1562175|1323|AAXJ|2013-12-30|59.67|59.88|59.6|59.84|343000
1562176|1323|AAXJ|2013-12-27|59.59|59.66|59.45|59.45|641900
1562177|1323|AAXJ|2013-12-26|59.2|59.2|58.88|58.88|396200
1562178|1323|AAXJ|2013-12-24|58.99|59.36|58.99|59.34|280600
1562179|1323|AAXJ|2013-12-23|58.86|59.12|58.8|58.93|777300
1562180|1323|AAXJ|2013-12-20|58.96|58.98|58.65|58.7|625400
1562181|1323|AAXJ|2013-12-19|58.79|58.91|58.32|58.69|1396500
1562182|1323|AAXJ|2013-12-18|59.11|60.19|58.47|59.83|526800
1562183|1323|AAXJ|2013-12-17|59.65|59.7|59.34|59.35|702200
1562184|1323|AAXJ|2013-12-16|59.65|60.09|59.65|59.81|503400
1562185|1323|AAXJ|2013-12-13|59.41|59.58|59.22|59.44|451600
1562186|1323|AAXJ|2013-12-12|59.52|59.58|59.17|59.22|1282400
1562187|1323|AAXJ|2013-12-11|60.51|60.51|59.62|59.71|567900
1562188|1323|AAXJ|2013-12-10|60.51|60.99|60.51|60.98|636000
1562189|1323|AAXJ|2013-12-09|60.78|61.24|60.78|61.24|1287900
1562190|1323|AAXJ|2013-12-06|60.5|60.94|60.47|60.84|527900
1562191|1323|AAXJ|2013-12-05|60.21|60.23|59.84|59.92|582400
1562192|1323|AAXJ|2013-12-04|59.86|60.4|59.71|60.19|626100
1562193|1323|AAXJ|2013-12-03|60.41|60.47|59.89|60.3|416800
1562194|1323|AAXJ|2013-12-02|61.25|61.25|60.14|60.14|864100
1571838|1337|IBB|2014-01-17|247.43|249.5|246.54|247.43|954700
1571839|1337|IBB|2014-01-16|244.1|246.45|243.22|246.38|608600
1571840|1337|IBB|2014-01-15|245|245|240.98|243.14|1307200
1571841|1337|IBB|2014-01-14|236.16|244.05|236.16|244.05|1045700
1571842|1337|IBB|2014-01-13|240.89|242.94|233.99|235.51|1594800
1571843|1337|IBB|2014-01-10|235.54|238.73|232.77|238.73|739600
1571844|1337|IBB|2014-01-09|234.37|235.18|231.37|234.48|1457900
1571845|1337|IBB|2014-01-08|227.03|231.83|226.5|231.58|909500
1571846|1337|IBB|2014-01-07|225.64|227.28|224.88|226.93|517900
1571847|1337|IBB|2014-01-06|226|227.23|222.29|223.82|1430300
1571848|1337|IBB|2014-01-03|227.06|227.9|225.35|226.03|392100
1571849|1337|IBB|2014-01-02|225.73|227.35|224.34|227.09|462400
1571850|1337|IBB|2013-12-31|226.83|227.76|225.56|227.06|444900
1571851|1337|IBB|2013-12-30|226.28|227.08|224.15|226.84|355000
1571852|1337|IBB|2013-12-27|228.11|228.11|225.31|225.92|356900
1571853|1337|IBB|2013-12-26|226.4|227.89|225.64|227.24|252300
1571854|1337|IBB|2013-12-24|226.16|226.51|224.23|225.5|299500
1571855|1337|IBB|2013-12-23|226.24|227.74|224.8|226.02|975600
1571856|1337|IBB|2013-12-20|219.32|224.07|219.32|223.7|915400
1571857|1337|IBB|2013-12-19|218.37|220.18|217.66|217.99|349100
1571858|1337|IBB|2013-12-18|214.39|219.42|212.9|219.31|1102500
1571859|1337|IBB|2013-12-17|216.62|216.62|212.57|213.39|645000
1571860|1337|IBB|2013-12-16|215.49|219.39|215.49|215.9|551000
1571861|1337|IBB|2013-12-13|216.75|217.09|213.91|215.49|602600
1571862|1337|IBB|2013-12-12|214.05|217.43|214.04|215.72|595800
1571863|1337|IBB|2013-12-11|219.51|219.53|213.68|214.19|1927300
1571864|1337|IBB|2013-12-10|220.96|221.86|217.66|219.64|1250600
1571865|1337|IBB|2013-12-09|222.09|224|220.76|221.49|754600
1571866|1337|IBB|2013-12-06|222.39|222.88|219.3|222.01|415500
1571867|1337|IBB|2013-12-05|219.8|221.77|219.37|220.19|677000
1571868|1337|IBB|2013-12-04|219.21|221.55|218.31|220.65|511900
1571869|1337|IBB|2013-12-03|223.21|223.7|220.07|220.66|899000
1571870|1337|IBB|2013-12-02|223.53|224.99|222.69|224.73|673500
1596142|1357|JASO|2014-01-03|10.03|10.2|9.49|9.71|4087000
1596143|1357|JASO|2014-01-02|9.16|10.01|9.04|9.95|3049200
1596144|1357|JASO|2013-12-31|9.5|9.54|9.13|9.17|1287200
1596145|1357|JASO|2013-12-30|8.84|9.59|8.84|9.38|2264300
1596146|1357|JASO|2013-12-27|8.86|9.02|8.71|8.88|789000
1596147|1357|JASO|2013-12-26|8.95|9.11|8.85|8.9|682600
1596148|1357|JASO|2013-12-24|8.89|9.11|8.82|8.95|358700
1596149|1357|JASO|2013-12-23|9.1|9.16|8.95|9.01|941400
1596150|1357|JASO|2013-12-20|9.15|9.29|8.91|9.07|1266800
1596151|1357|JASO|2013-12-19|9|9.29|9|9.15|1290800
1596152|1357|JASO|2013-12-18|9.17|9.3|8.75|9.06|1542000
1596153|1357|JASO|2013-12-17|8.7|9.26|8.62|9.06|1934600
1596154|1357|JASO|2013-12-16|8.56|8.8|8.35|8.72|1100300
1596155|1357|JASO|2013-12-13|8.35|8.79|8.34|8.6|1457200
1596156|1357|JASO|2013-12-12|8.5|8.58|8.18|8.34|1412100
1596157|1357|JASO|2013-12-11|8.76|8.86|8.3|8.34|1828300
1596158|1357|JASO|2013-12-10|8.45|8.9|8.42|8.8|2274300
1596159|1357|JASO|2013-12-09|8.8|9.16|8.5|8.6|2036800
1596160|1357|JASO|2013-12-06|9.34|9.34|8.68|8.9|2750200
1596161|1357|JASO|2013-12-05|9.31|9.48|9.1|9.23|2182000
1596162|1357|JASO|2013-12-04|9.19|9.65|9.15|9.48|1250200
1596163|1357|JASO|2013-12-03|9.32|9.55|9.13|9.3|1502100
1596164|1357|JASO|2013-12-02|9.5|9.79|9.26|9.44|2315000
1617348|1376|JOUT|2014-01-17|28.26|28.3|28.15|28.25|11600
1617349|1376|JOUT|2014-01-16|27.99|28.49|27.54|28.37|16300
1617350|1376|JOUT|2014-01-15|28.53|28.53|27.47|28.16|11800
1617351|1376|JOUT|2014-01-14|27.66|28.23|27.22|28.22|17200
1617352|1376|JOUT|2014-01-13|27.82|28.29|27.28|27.61|11300
1617353|1376|JOUT|2014-01-10|27.37|28.13|26.87|27.96|23200
1617354|1376|JOUT|2014-01-09|27.49|28|27.2|27.31|7700
1617355|1376|JOUT|2014-01-08|27.55|27.65|26.43|27.34|129400
1617356|1376|JOUT|2014-01-07|26.42|28.34|26.42|27.66|56300
1617357|1376|JOUT|2014-01-06|26.91|27.25|25.6|26.32|16900
1617358|1376|JOUT|2014-01-03|26.51|28.72|26.51|26.95|20400
1617359|1376|JOUT|2014-01-02|26.88|27.14|26.17|26.35|13500
1617360|1376|JOUT|2013-12-31|27.2|27.37|26.85|26.95|18800
1617361|1376|JOUT|2013-12-30|27.68|27.95|27.1|27.27|8600
1617362|1376|JOUT|2013-12-27|28.63|28.63|27.52|27.77|5200
1617363|1376|JOUT|2013-12-26|28.39|28.67|28|28.5|6200
1617364|1376|JOUT|2013-12-24|28.56|28.74|28.34|28.51|5600
1617365|1376|JOUT|2013-12-23|27.85|28.75|27.43|28.7|19700
1617366|1376|JOUT|2013-12-20|26.89|27.91|26.85|27.79|96100
1617367|1376|JOUT|2013-12-19|26.94|26.94|26.65|26.79|11100
1617368|1376|JOUT|2013-12-18|26.54|27.25|26.54|27.04|15800
1617369|1376|JOUT|2013-12-17|26.86|26.86|26.01|26.59|15600
1617370|1376|JOUT|2013-12-16|25.95|27.25|25.95|27|47400
1617371|1376|JOUT|2013-12-13|26.05|26.26|25.75|25.99|15400
1617372|1376|JOUT|2013-12-12|26.6|26.99|25.74|26|140300
1617373|1376|JOUT|2013-12-11|26.86|26.89|26.29|26.57|21700
1617374|1376|JOUT|2013-12-10|26.49|26.89|26.49|26.84|17600
1617375|1376|JOUT|2013-12-09|26.51|26.99|25.13|26.68|34200
1617376|1376|JOUT|2013-12-06|26.4|26.57|22.43|26.57|61900
1617377|1376|JOUT|2013-12-05|28.22|28.75|27.35|27.79|32100
1617378|1376|JOUT|2013-12-04|27.98|28.43|27.98|28.3|14500
1617379|1376|JOUT|2013-12-03|27.97|28.28|27.12|28.16|12800
1617380|1376|JOUT|2013-12-02|28.65|28.65|27.59|28.07|17600
1579262|1343|ISHG|2014-01-17|93.75|93.92|93.75|93.82|9000
1579263|1343|ISHG|2014-01-16|94.35|94.35|93.97|94.02|19600
1579264|1343|ISHG|2014-01-15|94.11|94.23|93.9|94.12|38600
1579265|1343|ISHG|2014-01-14|94.75|94.75|94.33|94.37|4400
1579266|1343|ISHG|2014-01-13|94.45|94.71|94.33|94.68|20000
1579267|1343|ISHG|2014-01-10|94|94.57|94|94.3|7100
1579268|1343|ISHG|2014-01-09|93.92|93.98|93.7|93.98|5200
1579269|1343|ISHG|2014-01-08|93.82|93.91|93.55|93.7|7400
1579270|1343|ISHG|2014-01-07|93.88|94.24|93.88|94.1|6900
1579271|1343|ISHG|2014-01-06|93.79|94.34|93.79|94.25|5800
1579272|1343|ISHG|2014-01-03|94.08|94.29|93.98|93.98|3300
1579273|1343|ISHG|2014-01-02|95.47|95.47|94|94.05|14900
1579274|1343|ISHG|2013-12-31|95.14|95.14|94.31|94.34|4700
1579275|1343|ISHG|2013-12-30|94.4|94.94|94.4|94.61|2900
1579276|1343|ISHG|2013-12-27|94.89|94.89|94.06|94.09|10600
1579277|1343|ISHG|2013-12-26|94.06|94.31|93.97|94.31|3900
1579278|1343|ISHG|2013-12-24|94.21|94.5|94.03|94.09|10500
1579279|1343|ISHG|2013-12-23|94.25|94.6|94.2|94.3|10600
1579280|1343|ISHG|2013-12-20|93.94|94.35|93.94|94.15|11300
1579281|1343|ISHG|2013-12-19|94.15|94.58|93.97|94.02|37300
1579282|1343|ISHG|2013-12-18|94.83|95.52|94.26|94.55|31000
1579283|1343|ISHG|2013-12-17|94.63|95.13|94.63|94.97|15100
1519695|1287|IGLD|2014-01-02|8.75|8.86|8.75|8.81|9400
1519696|1287|IGLD|2013-12-31|8.86|9.15|8.47|8.56|12900
1519697|1287|IGLD|2013-12-30|8.58|8.75|8.33|8.67|30700
1519698|1287|IGLD|2013-12-27|9.71|9.71|9.51|9.58|6400
1519699|1287|IGLD|2013-12-26|9.65|9.7|9.5|9.5|22000
1519700|1287|IGLD|2013-12-24|10.12|10.74|10.12|10.36|4400
1519701|1287|IGLD|2013-12-23|10.36|10.6|10.27|10.34|12100
1519702|1287|IGLD|2013-12-20|10.18|10.27|9.71|10.01|3100
1519703|1287|IGLD|2013-12-19|9.72|10|9.72|10|8000
1519704|1287|IGLD|2013-12-18|9.56|9.95|9.55|9.73|14000
1519705|1287|IGLD|2013-12-17|9.62|9.99|9.57|9.57|4400
1519706|1287|IGLD|2013-12-16|9.9|9.9|9.51|9.87|9700
1519707|1287|IGLD|2013-12-13|9.9|10.36|9.73|9.89|14000
1519708|1287|IGLD|2013-12-12|9.97|10.43|9.52|9.82|16500
1519709|1287|IGLD|2013-12-11|10.01|10.44|10.01|10.42|6200
1519710|1287|IGLD|2013-12-10|10.44|10.85|10.23|10.26|10200
1519711|1287|IGLD|2013-12-09|10.66|10.95|10.35|10.76|18600
1519712|1287|IGLD|2013-12-06|11.12|11.26|10.56|10.56|6300
1519713|1287|IGLD|2013-12-05|10.82|11|10.55|10.99|7400
1519714|1287|IGLD|2013-12-04|10.65|11.11|10.54|10.97|18800
1519715|1287|IGLD|2013-12-03|10.8|11.05|10.48|10.65|27200
1519716|1287|IGLD|2013-12-02|10.9|11.48|10.9|11.12|5500
1594826|1356|JCOM|2014-01-17|48.55|49.08|48.24|48.83|229100
1594827|1356|JCOM|2014-01-16|47.44|49.31|47.44|48.76|300500
1594828|1356|JCOM|2014-01-15|48|48.19|47.35|47.67|258800
1594829|1356|JCOM|2014-01-14|47.01|47.95|46.81|47.77|175900
1594830|1356|JCOM|2014-01-13|48.99|49.41|46.6|46.79|342800
1594831|1356|JCOM|2014-01-10|49.68|50.07|48.82|49.15|276500
1594832|1356|JCOM|2014-01-09|50.98|51.07|49.71|49.9|317500
1594833|1356|JCOM|2014-01-08|50.18|51.73|49.7|50.89|406600
1594834|1356|JCOM|2014-01-07|49.6|50.74|49.6|50.19|278100
1594835|1356|JCOM|2014-01-06|49.92|50.2|49.31|49.56|299600
1594836|1356|JCOM|2014-01-03|49.75|50|49.45|49.67|289600
1594837|1356|JCOM|2014-01-02|49.72|50.07|49.32|49.64|194500
1594838|1356|JCOM|2013-12-31|49.86|50.89|49.51|50.01|220400
1594839|1356|JCOM|2013-12-30|49.19|50.08|48.97|49.74|220800
1594840|1356|JCOM|2013-12-27|49.03|49.82|48.89|49.3|170800
1594841|1356|JCOM|2013-12-26|50.28|50.72|48.58|48.93|260300
1594842|1356|JCOM|2013-12-24|49.68|50.38|49.01|50.04|109200
1594843|1356|JCOM|2013-12-23|48.93|49.98|48.64|49.52|331900
1594844|1356|JCOM|2013-12-20|47.22|49.09|46.99|48.85|904600
1594845|1356|JCOM|2013-12-19|47.23|47.48|46.63|46.99|205100
1594846|1356|JCOM|2013-12-18|46.31|47.45|45.92|47.33|364900
1594847|1356|JCOM|2013-12-17|45.93|46.2|45.57|46.12|255000
1594848|1356|JCOM|2013-12-16|45.42|46.1|45.41|45.91|182900
1594849|1356|JCOM|2013-12-13|45.62|45.9|45.03|45.35|186100
1594850|1356|JCOM|2013-12-12|44.45|45.91|44.01|45.38|285900
1594851|1356|JCOM|2013-12-11|45.72|45.72|44.27|44.5|299200
1594852|1356|JCOM|2013-12-10|45.82|46.2|45.33|45.53|258100
1594853|1356|JCOM|2013-12-09|45.92|46.26|45.42|45.95|195600
1594854|1356|JCOM|2013-12-06|46.16|46.35|45.42|46.02|340200
1594855|1356|JCOM|2013-12-05|44.49|46.01|44.3|45.66|304600
1594856|1356|JCOM|2013-12-04|45.3|45.38|44.04|44.5|484700
1594857|1356|JCOM|2013-12-03|45.4|45.74|44.9|45.46|417000
1594858|1356|JCOM|2013-12-02|47.83|47.87|45.36|45.61|476100
1612226|1371|DATE|2014-01-17|7.4|7.59|7.4|7.41|138100
1612227|1371|DATE|2014-01-16|7.33|7.4|7.03|7.34|146600
1612228|1371|DATE|2014-01-15|6.93|7.47|6.82|7.3|303300
1612229|1371|DATE|2014-01-14|6.61|6.91|6.4|6.77|345000
1612230|1371|DATE|2014-01-13|6.8|6.88|6.41|6.51|340200
1612231|1371|DATE|2014-01-10|6.8|6.83|6.52|6.7|158700
1612232|1371|DATE|2014-01-09|6.91|7.15|6.56|6.8|362500
1612233|1371|DATE|2014-01-08|6.9|7.03|6.56|6.85|432700
1612234|1371|DATE|2014-01-07|7.02|7.12|6.71|6.93|675800
1612235|1371|DATE|2014-01-06|6|6.65|5.99|6.63|640700
1612236|1371|DATE|2014-01-03|6|6.22|5.92|5.99|224700
1612237|1371|DATE|2014-01-02|5.86|6.04|5.85|6.02|127600
1612238|1371|DATE|2013-12-31|6.03|6.1|5.91|6|154400
1612239|1371|DATE|2013-12-30|6.01|6.36|5.91|6.04|224500
1612240|1371|DATE|2013-12-27|5.9|6.08|5.83|6.02|543800
1612241|1371|DATE|2013-12-26|5.86|5.97|5.84|5.86|26500
1612242|1371|DATE|2013-12-24|5.84|5.97|5.82|5.86|54400
1612243|1371|DATE|2013-12-23|5.95|6.05|5.61|5.87|352700
1612244|1371|DATE|2013-12-20|6|6.07|5.84|5.94|80400
1612245|1371|DATE|2013-12-19|5.86|6.09|5.85|5.96|137700
1612246|1371|DATE|2013-12-18|5.81|5.96|5.81|5.94|77000
1612247|1371|DATE|2013-12-17|5.98|5.99|5.86|5.86|21000
1612248|1371|DATE|2013-12-16|5.95|6.04|5.9|6.01|50200
1543217|1306|IPGP|2013-12-11|72.99|73.91|71.19|71.63|214900
1543218|1306|IPGP|2013-12-10|71.2|72.93|70.87|72.8|248300
1543219|1306|IPGP|2013-12-09|71.42|72.38|70.27|71.23|115400
1543220|1306|IPGP|2013-12-06|72.23|72.4|71.17|71.53|126200
1543221|1306|IPGP|2013-12-05|70.19|71.95|70.05|71.78|320100
1543222|1306|IPGP|2013-12-04|71.1|71.77|69.76|70.33|269500
1543223|1306|IPGP|2013-12-03|71|72.21|70.66|71.44|250400
1543224|1306|IPGP|2013-12-02|72.43|73.1|71.31|71.47|264500
1574298|1339|ICLN|2014-01-17|10.88|11|10.88|10.9|5700
1574299|1339|ICLN|2014-01-16|10.84|10.88|10.77|10.88|8700
1574300|1339|ICLN|2014-01-15|10.77|10.83|10.72|10.81|16600
1574301|1339|ICLN|2014-01-14|10.67|10.76|10.57|10.7|11500
1574302|1339|ICLN|2014-01-13|10.82|10.82|10.6|10.6|19700
1574303|1339|ICLN|2014-01-10|10.74|10.74|10.67|10.74|18200
1574304|1339|ICLN|2014-01-09|10.7|10.85|10.67|10.74|14600
1574305|1339|ICLN|2014-01-08|10.73|10.76|10.66|10.72|25400
1574306|1339|ICLN|2014-01-07|10.6|10.75|10.6|10.74|19900
1574307|1339|ICLN|2014-01-06|10.74|10.74|10.58|10.58|18900
1574308|1339|ICLN|2014-01-03|10.67|10.7|10.54|10.67|41600
1574309|1339|ICLN|2014-01-02|10.4|10.59|10.4|10.58|106800
1574310|1339|ICLN|2013-12-31|10.46|10.46|10.36|10.44|77000
1574311|1339|ICLN|2013-12-30|10.35|10.41|10.3|10.38|34500
1574312|1339|ICLN|2013-12-27|10.26|10.35|10.26|10.3|25000
1574313|1339|ICLN|2013-12-26|10.15|10.2|10.09|10.17|8200
1574314|1339|ICLN|2013-12-24|10.02|10.12|10.02|10.08|28600
1574315|1339|ICLN|2013-12-23|10.03|10.17|10.03|10.16|44700
1574316|1339|ICLN|2013-12-20|10.13|10.17|10.04|10.05|28200
1574317|1339|ICLN|2013-12-19|10.15|10.21|10.14|10.2|11900
1574318|1339|ICLN|2013-12-18|10.07|10.14|9.95|10.07|17300
1574319|1339|ICLN|2013-12-17|10.11|10.11|10.01|10.02|24000
1574320|1339|ICLN|2013-12-16|10.22|10.25|10.18|10.2|16900
1574321|1339|ICLN|2013-12-13|10.11|10.22|10.09|10.15|16700
1574322|1339|ICLN|2013-12-12|10.06|10.17|10.06|10.13|15900
1574323|1339|ICLN|2013-12-11|10.32|10.32|10.09|10.09|16700
1574324|1339|ICLN|2013-12-10|10.24|10.29|10.2|10.28|46500
1574325|1339|ICLN|2013-12-09|10.36|10.36|10.24|10.24|26900
1574326|1339|ICLN|2013-12-06|10.38|10.41|10.37|10.38|10600
1574327|1339|ICLN|2013-12-05|10.31|10.39|10.28|10.28|22300
1574328|1339|ICLN|2013-12-04|10.24|10.39|10.24|10.35|14400
1574329|1339|ICLN|2013-12-03|10.4|10.42|10.25|10.31|71000
1574330|1339|ICLN|2013-12-02|10.6|10.6|10.47|10.47|18400
1592214|1353|JJSF|2014-01-17|87.26|87.26|85.01|85.53|40800
1592215|1353|JJSF|2014-01-16|86.37|87.59|86.19|87.48|46700
1592216|1353|JJSF|2014-01-15|85.81|87.08|85.56|86.73|63500
1592217|1353|JJSF|2014-01-14|85.75|86.75|85.56|85.95|57000
1592218|1353|JJSF|2014-01-13|85.96|86.46|85.07|85.56|77500
1592219|1353|JJSF|2014-01-10|86.68|86.98|85.64|86.4|44900
1592220|1353|JJSF|2014-01-09|85.91|86.99|85.25|86.35|48000
1592221|1353|JJSF|2014-01-08|86.59|86.59|85.09|85.82|72800
1592222|1353|JJSF|2014-01-07|86.32|87.34|86|86.93|39000
1592223|1353|JJSF|2014-01-06|87.42|87.88|85.59|85.8|44200
1592224|1353|JJSF|2014-01-03|87.13|87.88|86.83|87.23|32700
1592225|1353|JJSF|2014-01-02|88.23|88.3|86.48|87.15|51000
1592226|1353|JJSF|2013-12-31|88.84|89.03|88|88.59|50200
1592227|1353|JJSF|2013-12-30|88.5|89.01|87.89|88.51|50800
1592228|1353|JJSF|2013-12-27|88.79|90.79|87.73|88.66|36400
1592229|1353|JJSF|2013-12-26|88.1|88.79|87.47|88.44|59700
1592230|1353|JJSF|2013-12-24|87.41|88.09|84.94|87.83|28800
1592231|1353|JJSF|2013-12-23|86.75|87.53|85.9|87.21|69200
1592232|1353|JJSF|2013-12-20|87.38|87.38|86.27|86.77|130600
1592233|1353|JJSF|2013-12-19|87.5|87.8|86.83|86.99|40100
1592234|1353|JJSF|2013-12-18|87.25|88.02|86.58|87.68|70400
1592235|1353|JJSF|2013-12-17|87.7|87.72|86.19|87.57|39400
1592236|1353|JJSF|2013-12-16|86.83|87.98|86.52|87.86|57200
1592237|1353|JJSF|2013-12-13|86.5|87.03|85.75|86.59|42200
1592238|1353|JJSF|2013-12-12|86.13|86.49|85.58|86.16|54600
1592239|1353|JJSF|2013-12-11|86.01|86.43|85.41|86|59800
1592240|1353|JJSF|2013-12-10|85.64|86.74|85.09|85.9|43800
1592241|1353|JJSF|2013-12-09|86.98|87.6|85.39|86.73|72400
1592242|1353|JJSF|2013-12-06|85.9|87.26|85.41|87|51900
1592243|1353|JJSF|2013-12-05|83.64|84.92|83.29|84.85|34000
1592244|1353|JJSF|2013-12-04|84.16|84.93|83.14|83.95|27700
1592245|1353|JJSF|2013-12-03|84.39|84.77|83.99|84.19|166300
1592246|1353|JJSF|2013-12-02|84.66|85.37|83.17|84.26|64500
1588296|1350|IVAN|2014-01-17|0.58|0.58|0.57|0.57|462300
1588297|1350|IVAN|2014-01-16|0.58|0.6|0.56|0.59|735300
1588298|1350|IVAN|2014-01-15|0.51|0.58|0.51|0.58|999600
1588299|1350|IVAN|2014-01-14|0.54|0.56|0.43|0.51|1687900
1624722|1385|KCAP|2014-01-17|7.92|7.98|7.89|7.95|213800
1624723|1385|KCAP|2014-01-16|7.9|7.95|7.86|7.91|112800
1624724|1385|KCAP|2014-01-15|7.85|7.96|7.84|7.94|227600
1624725|1385|KCAP|2014-01-14|8.01|8.01|7.85|7.86|311000
1624726|1385|KCAP|2014-01-13|7.94|8.01|7.93|7.95|121800
1624727|1385|KCAP|2014-01-10|7.96|8|7.9|7.94|229500
1624728|1385|KCAP|2014-01-09|8|8.03|7.93|7.95|314500
1624729|1385|KCAP|2014-01-08|8.04|8.06|7.95|8.02|222700
1624730|1385|KCAP|2014-01-07|8.06|8.14|8.05|8.05|226100
1624731|1385|KCAP|2014-01-06|8.01|8.12|8.01|8.06|167600
1624732|1385|KCAP|2014-01-03|8.1|8.14|8|8.01|201600
1624733|1385|KCAP|2014-01-02|8.04|8.11|7.97|8.08|356300
1624734|1385|KCAP|2013-12-31|8.05|8.14|8.02|8.07|204800
1624735|1385|KCAP|2013-12-30|8.12|8.35|8.01|8.08|297400
1624736|1385|KCAP|2013-12-27|8.22|8.29|8.1|8.18|187700
1624737|1385|KCAP|2013-12-26|8.29|8.37|8.19|8.21|195600
1624738|1385|KCAP|2013-12-24|8.2|8.39|8.19|8.29|214200
1624739|1385|KCAP|2013-12-23|8.36|8.51|8.35|8.4|448100
1624740|1385|KCAP|2013-12-20|8.29|8.41|8.28|8.34|385200
1624741|1385|KCAP|2013-12-19|8.38|8.43|8.25|8.25|160000
1624742|1385|KCAP|2013-12-18|8.33|8.45|8.23|8.43|235200
1624743|1385|KCAP|2013-12-17|8.14|8.36|8.14|8.34|240000
1624744|1385|KCAP|2013-12-16|8.04|8.2|8.04|8.17|272100
1624745|1385|KCAP|2013-12-13|7.95|8.09|7.95|8.03|337700
1624746|1385|KCAP|2013-12-12|8.04|8.06|7.95|7.99|240700
1624747|1385|KCAP|2013-12-11|8.11|8.11|8|8.05|158700
1624748|1385|KCAP|2013-12-10|8.15|8.18|8.05|8.1|153400
1624749|1385|KCAP|2013-12-09|8.07|8.2|8.07|8.18|238000
1624750|1385|KCAP|2013-12-06|8.06|8.19|8|8.07|144100
1624751|1385|KCAP|2013-12-05|8.12|8.15|8|8|188100
1624752|1385|KCAP|2013-12-04|8.05|8.18|8.03|8.12|127000
1624753|1385|KCAP|2013-12-03|8.19|8.2|8.04|8.07|192100
1624754|1385|KCAP|2013-12-02|8.4|8.4|8.15|8.19|189300
1621899|1381|KMDA|2014-01-17|16.06|16.6|16.04|16.6|27000
1621900|1381|KMDA|2014-01-16|16.65|16.71|15.81|15.83|63200
1621901|1381|KMDA|2014-01-15|16.63|16.74|16.45|16.57|62500
1621902|1381|KMDA|2014-01-14|16.51|16.65|16.31|16.51|83200
1621903|1381|KMDA|2014-01-13|16.7|16.94|16.26|16.42|67600
1621904|1381|KMDA|2014-01-10|16.2|16.2|15.91|16.04|40800
1621905|1381|KMDA|2014-01-09|15.93|16.2|15.93|16.1|20200
1621906|1381|KMDA|2014-01-08|15.89|15.93|15.76|15.85|32300
1621907|1381|KMDA|2014-01-07|15.4|15.57|15.36|15.39|36700
1621908|1381|KMDA|2014-01-06|15.54|15.54|15.11|15.14|61800
1621909|1381|KMDA|2014-01-03|15.23|15.35|14.71|15.35|37500
1621910|1381|KMDA|2014-01-02|15.1|15.21|15.04|15.2|8100
1621911|1381|KMDA|2013-12-31|14.38|15.14|14.38|14.87|85400
1621912|1381|KMDA|2013-12-30|14.4|14.55|14.38|14.38|34000
1621913|1381|KMDA|2013-12-27|14.31|14.5|14.3|14.5|19100
1621914|1381|KMDA|2013-12-26|14.45|14.45|14.31|14.31|8100
1621915|1381|KMDA|2013-12-24|14.4|14.41|14.25|14.4|4800
1621916|1381|KMDA|2013-12-23|14.46|14.59|14.24|14.4|29300
1621917|1381|KMDA|2013-12-20|14.36|14.6|14.36|14.5|22700
1621918|1381|KMDA|2013-12-19|14.4|14.5|14.1|14.18|17700
1621919|1381|KMDA|2013-12-18|14.41|14.56|14.26|14.5|42200
1621920|1381|KMDA|2013-12-17|14.46|14.55|14.3|14.43|43800
1621921|1381|KMDA|2013-12-16|14.36|14.78|14.02|14.25|56800
1621922|1381|KMDA|2013-12-13|14.9|15.27|14.22|14.29|32600
1621923|1381|KMDA|2013-12-12|15|15.44|14.15|14.94|44700
1621924|1381|KMDA|2013-12-11|14.62|15.45|14.56|15.18|130400
1621925|1381|KMDA|2013-12-10|14.79|14.79|14.12|14.3|27600
1621926|1381|KMDA|2013-12-09|14.66|14.9|14.46|14.9|13500
1621927|1381|KMDA|2013-12-06|14.44|14.78|14.41|14.42|8500
1621928|1381|KMDA|2013-12-05|14.48|14.55|14.26|14.43|6900
1621929|1381|KMDA|2013-12-04|14.36|14.75|14.27|14.42|14300
1621930|1381|KMDA|2013-12-03|15.03|15.07|14.37|14.75|19000
1621931|1381|KMDA|2013-12-02|15.02|15.23|15.02|15.06|10400
1614209|1373|JIVE|2014-01-17|10.11|10.15|10.09|10.13|830200
1614210|1373|JIVE|2014-01-16|10.14|10.19|9.98|10.15|393200
1614211|1373|JIVE|2014-01-15|10.05|10.15|9.99|10.14|464100
1614212|1373|JIVE|2014-01-14|9.97|10.05|9.84|10.04|552800
1614213|1373|JIVE|2014-01-13|10.1|10.2|9.7|9.87|688000
1614214|1373|JIVE|2014-01-10|10.4|10.64|10.08|10.14|638200
1614215|1373|JIVE|2014-01-09|10.9|10.95|10.42|10.43|425700
1614216|1373|JIVE|2014-01-08|11.04|11.05|10.8|10.9|322100
1614217|1373|JIVE|2014-01-07|11.32|11.33|10.94|11.03|573200
1614218|1373|JIVE|2014-01-06|11.05|11.35|10.95|11.28|696200
1614219|1373|JIVE|2014-01-03|10.99|11.18|10.86|11.12|272200
1614220|1373|JIVE|2014-01-02|11.16|11.41|10.8|10.92|478100
1579284|1343|ISHG|2013-12-16|94.79|95.21|94.63|95.16|7800
1579285|1343|ISHG|2013-12-13|94.89|94.95|94.45|94.9|2000
1579286|1343|ISHG|2013-12-12|95.35|95.35|94.73|94.93|11100
1579287|1343|ISHG|2013-12-11|95.13|95.89|94.99|95.01|19500
1579288|1343|ISHG|2013-12-10|95.22|95.4|95.21|95.4|5200
1579289|1343|ISHG|2013-12-09|94.58|95.42|94.57|94.94|3700
1579290|1343|ISHG|2013-12-06|94.92|95.06|94.5|95.02|18000
1579291|1343|ISHG|2013-12-05|94.3|95.1|94.3|95.07|4900
1579292|1343|ISHG|2013-12-04|93.89|94.77|93.89|94.65|11400
1579293|1343|ISHG|2013-12-03|94.58|94.59|94.18|94.28|13600
1579294|1343|ISHG|2013-12-02|94.43|94.53|93.81|93.83|184400
1581766|1345|ISIS|2014-01-17|47.77|48.03|46.86|47.14|1089000
1581767|1345|ISIS|2014-01-16|47.5|48.08|46.47|47.71|1289300
1581768|1345|ISIS|2014-01-15|49|49.15|46.38|47.66|1164800
1581769|1345|ISIS|2014-01-14|47.12|49.18|47|48.71|1081300
1581770|1345|ISIS|2014-01-13|48.36|50.15|46.57|47.22|2165800
1581771|1345|ISIS|2014-01-10|46.01|47.65|44.41|47.6|2118100
1581772|1345|ISIS|2014-01-09|42.48|46.51|42.4|46.15|2187600
1581773|1345|ISIS|2014-01-08|39.1|42.24|38.81|42.13|1890200
1581774|1345|ISIS|2014-01-07|38.88|39.5|38.55|39.15|812600
1581775|1345|ISIS|2014-01-06|39.29|39.33|38.04|38.56|1043700
1581776|1345|ISIS|2014-01-03|39.58|39.95|38.56|38.98|784400
1581777|1345|ISIS|2014-01-02|39.79|40.03|38.6|39.87|1038300
1581778|1345|ISIS|2013-12-31|39.93|40.4|39.3|39.84|839400
1581779|1345|ISIS|2013-12-30|40.18|40.27|39.32|39.94|433700
1581780|1345|ISIS|2013-12-27|41.16|41.22|39.62|40.13|501500
1581781|1345|ISIS|2013-12-26|40.63|41.65|40.37|40.97|575500
1581782|1345|ISIS|2013-12-24|41.62|41.67|40.3|40.74|468200
1581783|1345|ISIS|2013-12-23|41.25|42.69|40.89|41.68|846900
1581784|1345|ISIS|2013-12-20|39.23|41.76|38.94|41.43|2736700
1581785|1345|ISIS|2013-12-19|38.89|39.67|38.5|38.93|754600
1581786|1345|ISIS|2013-12-18|37.7|39.11|37.43|39.07|1210100
1581787|1345|ISIS|2013-12-17|37.84|38.01|37|37.72|913200
1581788|1345|ISIS|2013-12-16|37.33|38.8|37.17|37.86|1516500
1581789|1345|ISIS|2013-12-13|38.14|38.52|36.37|37.14|1585000
1581790|1345|ISIS|2013-12-12|36.57|38.7|36.57|38.13|858600
1581791|1345|ISIS|2013-12-11|37.88|37.92|36.25|36.65|1153700
1581792|1345|ISIS|2013-12-10|38.18|38.72|37.07|37.76|684000
1581793|1345|ISIS|2013-12-09|39.15|39.9|38.02|38.4|819400
1581794|1345|ISIS|2013-12-06|39.78|39.89|37.85|39.12|1183800
1581795|1345|ISIS|2013-12-05|38.69|40.13|38.69|39.25|1370200
1581796|1345|ISIS|2013-12-04|37.8|38.89|37.72|38.64|1123700
1581797|1345|ISIS|2013-12-03|38.38|38.7|37.76|38.09|1188300
1581798|1345|ISIS|2013-12-02|38.63|39.16|37.88|38.42|1111700
1576910|1341|WOOD|2014-01-17|52.89|52.89|52.61|52.67|9400
1576911|1341|WOOD|2014-01-16|52.79|52.96|52.77|52.95|16500
1576912|1341|WOOD|2014-01-15|52.27|52.79|52.23|52.79|12100
1576913|1341|WOOD|2014-01-14|52.01|52.23|51.74|52.22|21900
1576914|1341|WOOD|2014-01-13|52.27|52.28|51.66|51.77|47700
1576915|1341|WOOD|2014-01-10|51.91|52.16|51.91|52.15|10300
1576916|1341|WOOD|2014-01-09|51.88|51.89|51.4|51.88|16100
1576917|1341|WOOD|2014-01-08|51.95|52.08|51.69|51.99|17600
1576918|1341|WOOD|2014-01-07|51.86|52.13|51.71|51.95|14200
1576919|1341|WOOD|2014-01-06|52.05|52.05|51.77|51.87|30400
1576920|1341|WOOD|2014-01-03|52.1|52.32|51.82|52.07|16100
1576921|1341|WOOD|2014-01-02|52.4|52.43|51.87|52.03|10800
1576922|1341|WOOD|2013-12-31|52.62|52.9|52.62|52.88|15200
1576923|1341|WOOD|2013-12-30|52.6|52.87|52.6|52.77|7900
1576924|1341|WOOD|2013-12-27|52.9|52.9|52.53|52.53|23600
1576925|1341|WOOD|2013-12-26|52.56|52.8|52.3|52.32|8100
1576926|1341|WOOD|2013-12-24|52.32|52.46|52.11|52.46|29000
1576927|1341|WOOD|2013-12-23|52|52.39|52|52.2|17400
1576928|1341|WOOD|2013-12-20|51.8|52.03|51.72|51.87|48900
1576929|1341|WOOD|2013-12-19|51.73|51.85|51.41|51.78|57500
1576930|1341|WOOD|2013-12-18|50.59|51.81|50.59|51.64|12200
1576931|1341|WOOD|2013-12-17|50.66|50.74|50.35|50.64|13200
1576932|1341|WOOD|2013-12-16|50.68|51.01|50.68|50.81|16700
1576933|1341|WOOD|2013-12-13|50.09|50.57|50.09|50.57|13500
1576934|1341|WOOD|2013-12-12|50.02|50.24|49.92|50.09|18800
1576935|1341|WOOD|2013-12-11|50.82|50.82|50.18|50.18|540000
1576936|1341|WOOD|2013-12-10|51.1|51.26|50.86|51.14|14900
1576937|1341|WOOD|2013-12-09|51.12|51.24|51|51.09|11800
1576938|1341|WOOD|2013-12-06|50.73|51.1|50.67|51.08|23500
1576939|1341|WOOD|2013-12-05|50.49|50.49|50.27|50.31|88300
1576940|1341|WOOD|2013-12-04|50.39|50.56|50.14|50.54|11800
1576941|1341|WOOD|2013-12-03|50.69|50.86|50.54|50.69|21000
1576942|1341|WOOD|2013-12-02|51.28|51.41|51.04|51.05|36400
1590908|1352|IXYS|2014-01-17|14|14.27|14|14.09|98900
1588300|1350|IVAN|2014-01-13|0.57|0.59|0.56|0.56|557900
1588301|1350|IVAN|2014-01-10|0.6|0.6|0.52|0.56|1461200
1588302|1350|IVAN|2014-01-09|0.68|0.7|0.59|0.6|1323200
1588303|1350|IVAN|2014-01-08|0.68|0.69|0.68|0.68|1046600
1588304|1350|IVAN|2014-01-07|0.7|0.7|0.66|0.68|500200
1588305|1350|IVAN|2014-01-06|0.7|0.72|0.68|0.69|1053800
1588306|1350|IVAN|2014-01-03|0.68|0.73|0.68|0.68|1237200
1588307|1350|IVAN|2014-01-02|0.63|0.68|0.63|0.65|1313500
1588308|1350|IVAN|2013-12-31|0.59|0.65|0.58|0.62|840200
1588309|1350|IVAN|2013-12-30|0.58|0.59|0.58|0.58|659100
1588310|1350|IVAN|2013-12-27|0.59|0.6|0.58|0.58|480900
1588311|1350|IVAN|2013-12-26|0.59|0.61|0.58|0.58|789800
1588312|1350|IVAN|2013-12-24|0.6|0.62|0.58|0.6|609500
1588313|1350|IVAN|2013-12-23|0.6|0.66|0.58|0.6|1653500
1588314|1350|IVAN|2013-12-20|0.54|0.63|0.53|0.59|4196800
1588315|1350|IVAN|2013-12-19|0.44|0.55|0.43|0.52|2678600
1588316|1350|IVAN|2013-12-18|0.4|0.45|0.38|0.44|2221400
1588317|1350|IVAN|2013-12-17|0.35|0.4|0.35|0.4|1176000
1588318|1350|IVAN|2013-12-16|0.43|0.43|0.35|0.36|1637200
1588319|1350|IVAN|2013-12-13|0.42|0.42|0.39|0.42|1744400
1588320|1350|IVAN|2013-12-12|0.41|0.42|0.38|0.41|1238800
1588321|1350|IVAN|2013-12-11|0.38|0.45|0.37|0.38|3395000
1588322|1350|IVAN|2013-12-10|0.37|0.39|0.37|0.37|663100
1588323|1350|IVAN|2013-12-09|0.39|0.41|0.37|0.37|605900
1588324|1350|IVAN|2013-12-06|0.41|0.41|0.39|0.39|515300
1588325|1350|IVAN|2013-12-05|0.42|0.42|0.39|0.4|779100
1588326|1350|IVAN|2013-12-04|0.4|0.42|0.4|0.4|899100
1588327|1350|IVAN|2013-12-03|0.42|0.43|0.38|0.4|876200
1588328|1350|IVAN|2013-12-02|0.47|0.49|0.4|0.42|1094300
1623366|1383|KCLI|2014-01-17|50.15|51.24|49.77|50.62|35500
1623367|1383|KCLI|2014-01-16|50.26|52.49|49.78|50.2|15200
1623368|1383|KCLI|2014-01-15|50.18|50.9|49.92|50.32|2600
1623369|1383|KCLI|2014-01-14|47.94|49.94|47.94|49.8|13100
1623370|1383|KCLI|2014-01-13|49.66|49.96|48|48.33|10800
1623371|1383|KCLI|2014-01-10|49.19|50.45|48.11|49.6|16200
1623372|1383|KCLI|2014-01-09|50.65|50.73|48.65|49|8500
1623373|1383|KCLI|2014-01-08|48.13|52.39|48.13|50.31|31100
1623374|1383|KCLI|2014-01-07|46.58|48.91|46.58|48.74|26600
1623375|1383|KCLI|2014-01-06|47|47.01|46.52|46.56|5900
1623376|1383|KCLI|2014-01-03|46.83|47.24|46.75|47|8700
1623377|1383|KCLI|2014-01-02|47.76|47.76|46.8|46.8|6100
1623378|1383|KCLI|2013-12-31|49.63|50|46.25|47.74|7300
1623379|1383|KCLI|2013-12-30|47.84|48.64|47.62|48.3|10500
1623380|1383|KCLI|2013-12-27|48.3|48.34|47.69|47.7|3700
1623381|1383|KCLI|2013-12-26|48.35|48.45|47.82|48.13|4600
1623382|1383|KCLI|2013-12-24|47.35|48.75|47.35|47.79|25400
1623383|1383|KCLI|2013-12-23|47.34|47.78|46.51|47.26|20300
1623384|1383|KCLI|2013-12-20|46.95|48.5|46.94|47|65800
1623385|1383|KCLI|2013-12-19|47.9|47.9|46.23|47|12000
1623386|1383|KCLI|2013-12-18|47.87|48.4|47|48.2|10000
1623387|1383|KCLI|2013-12-17|48.29|48.29|47.1|47.66|8800
1623388|1383|KCLI|2013-12-16|47.52|49|47.17|48.09|29900
1623389|1383|KCLI|2013-12-13|47.23|47.79|46.07|47.25|18600
1623390|1383|KCLI|2013-12-12|48.8|48.91|46.82|47.08|14900
1623391|1383|KCLI|2013-12-11|49.5|49.51|48.52|48.74|5600
1623392|1383|KCLI|2013-12-10|49|49.93|48.95|49.5|19400
1623393|1383|KCLI|2013-12-09|49.9|49.9|48.93|49.02|4600
1623394|1383|KCLI|2013-12-06|49.42|49.97|48.94|49.95|5700
1623395|1383|KCLI|2013-12-05|49.86|49.86|48.76|48.88|5800
1623396|1383|KCLI|2013-12-04|49.03|49.96|49.03|49.11|4600
1623397|1383|KCLI|2013-12-03|49.15|49.75|48.66|49.02|11200
1623398|1383|KCLI|2013-12-02|49.71|49.91|48.7|48.8|32300
1621655|1380|KBIO|2014-01-17|5.34|5.46|5.23|5.41|121400
1621656|1380|KBIO|2014-01-16|5.39|5.5|5.22|5.33|183200
1621657|1380|KBIO|2014-01-15|5.4|5.5|5.24|5.42|551700
1621658|1380|KBIO|2014-01-14|4.7|5.19|4.6|5.15|549300
1621659|1380|KBIO|2014-01-13|4.55|4.7|4.51|4.58|625200
1621660|1380|KBIO|2014-01-10|4.42|4.59|4.4|4.49|168600
1621661|1380|KBIO|2014-01-09|4.36|4.48|4.29|4.38|65400
1621662|1380|KBIO|2014-01-08|4.4|4.66|4.32|4.35|66800
1621663|1380|KBIO|2014-01-07|4.3|4.5|4.26|4.42|104400
1621664|1380|KBIO|2014-01-06|4.4|4.4|4.26|4.28|71900
1621665|1380|KBIO|2014-01-03|4.38|4.55|4.34|4.4|203900
1621666|1380|KBIO|2014-01-02|4.42|4.45|4.33|4.39|49600
1621667|1380|KBIO|2013-12-31|4.39|4.49|4.39|4.42|71000
1621668|1380|KBIO|2013-12-30|4.33|4.4|4.26|4.38|89100
1621669|1380|KBIO|2013-12-27|4.18|4.4|4.14|4.25|114300
1621670|1380|KBIO|2013-12-26|4.2|4.26|4.11|4.15|99700
1612249|1371|DATE|2013-12-13|5.85|6.03|5.85|5.97|44200
1612250|1371|DATE|2013-12-12|5.82|5.93|5.81|5.86|28600
1612251|1371|DATE|2013-12-11|5.86|6.04|5.84|5.85|59100
1612252|1371|DATE|2013-12-10|5.91|6.01|5.85|5.94|42100
1612253|1371|DATE|2013-12-09|5.95|6.07|5.85|5.89|213800
1612254|1371|DATE|2013-12-06|6.04|6.13|5.95|5.95|89700
1612255|1371|DATE|2013-12-05|6.01|6.05|5.95|5.96|85800
1612256|1371|DATE|2013-12-04|5.95|6.16|5.92|6.06|171700
1612257|1371|DATE|2013-12-03|5.98|6.05|5.93|5.98|46300
1612258|1371|DATE|2013-12-02|5.96|6.14|5.92|6|287400
1609190|1367|JFBI|2014-01-17|6.61|6.7|6.6|6.6|3200
1609191|1367|JFBI|2014-01-16|6.54|6.54|6.54|6.54|100
1609192|1367|JFBI|2014-01-15|6.56|6.56|6.56|6.56|0
1609193|1367|JFBI|2014-01-14|6.94|6.94|6.56|6.56|1600
1609194|1367|JFBI|2014-01-13|6.68|6.7|6.51|6.6|4000
1609195|1367|JFBI|2014-01-10|6.7|6.7|6.7|6.7|400
1609196|1367|JFBI|2014-01-09|6.5|6.59|6.5|6.59|2500
1609197|1367|JFBI|2014-01-08|6.7|6.8|6.49|6.5|29200
1609198|1367|JFBI|2014-01-07|6.5|6.68|6.5|6.5|4600
1609199|1367|JFBI|2014-01-06|6.45|6.7|6.39|6.5|6500
1609200|1367|JFBI|2014-01-03|6.38|6.48|6.33|6.33|5800
1609201|1367|JFBI|2014-01-02|6.37|6.66|6.26|6.33|11400
1609202|1367|JFBI|2013-12-31|6.4|6.43|6.4|6.42|3100
1609203|1367|JFBI|2013-12-30|6.36|6.42|6.36|6.4|3600
1609204|1367|JFBI|2013-12-27|6.42|6.43|6.28|6.43|2600
1609205|1367|JFBI|2013-12-26|6.21|6.43|6.21|6.38|11300
1609206|1367|JFBI|2013-12-24|6.39|6.39|6.39|6.39|0
1609207|1367|JFBI|2013-12-23|6.2|6.42|6.2|6.39|2500
1609208|1367|JFBI|2013-12-20|6.35|6.44|6.22|6.22|14700
1609209|1367|JFBI|2013-12-19|6.26|6.35|6.25|6.3|4500
1609210|1367|JFBI|2013-12-18|6.27|6.35|6.25|6.35|2100
1609211|1367|JFBI|2013-12-17|6.25|6.25|6.25|6.25|4800
1609212|1367|JFBI|2013-12-16|6.3|6.3|6.25|6.3|2100
1609213|1367|JFBI|2013-12-13|6.26|6.34|6.25|6.3|6300
1609214|1367|JFBI|2013-12-12|6.26|6.34|6.18|6.3|4300
1609215|1367|JFBI|2013-12-11|6.48|6.48|6.25|6.25|9400
1609216|1367|JFBI|2013-12-10|6.2|6.2|6.2|6.2|0
1609217|1367|JFBI|2013-12-09|6.23|6.49|6.2|6.2|41500
1609218|1367|JFBI|2013-12-06|6.17|6.17|6.17|6.17|0
1609219|1367|JFBI|2013-12-05|6.28|6.4|6.17|6.17|22200
1609220|1367|JFBI|2013-12-04|6.41|6.44|6.3|6.39|3400
1609221|1367|JFBI|2013-12-03|6.2|6.39|6.2|6.39|400
1609222|1367|JFBI|2013-12-02|6.08|6.3|6.08|6.3|16600
1640947|1399|KINS|2014-01-17|7.3|7.55|7.3|7.35|5000
1640948|1399|KINS|2014-01-16|7.23|7.34|7.14|7.3|20100
1640949|1399|KINS|2014-01-15|7.29|7.3|7|7.21|32000
1640950|1399|KINS|2014-01-14|7.2|7.27|7|7.14|11300
1640951|1399|KINS|2014-01-13|7|7.3|7|7.2|19900
1640952|1399|KINS|2014-01-10|7|7.19|7|7.09|15200
1640953|1399|KINS|2014-01-09|7|7.04|7|7.04|2200
1640954|1399|KINS|2014-01-08|7.17|7.27|7.02|7.05|6900
1640955|1399|KINS|2014-01-07|7.09|7.2|7|7.18|40300
1640956|1399|KINS|2014-01-06|7.28|7.28|6.9|7.17|56800
1640957|1399|KINS|2014-01-03|7.13|7.35|7.13|7.17|13700
1640958|1399|KINS|2014-01-02|7.44|7.44|7|7.15|12100
1640959|1399|KINS|2013-12-31|7.05|7.3|6.71|7.27|11200
1640960|1399|KINS|2013-12-30|7.18|7.18|7.08|7.17|2500
1640961|1399|KINS|2013-12-27|7.02|7.08|7.02|7.08|3100
1640962|1399|KINS|2013-12-26|6.95|7.25|6.71|7.22|10900
1640963|1399|KINS|2013-12-24|7.19|7.19|7.12|7.19|800
1640964|1399|KINS|2013-12-23|7.34|7.34|7.11|7.11|13000
1640965|1399|KINS|2013-12-20|7.27|7.34|6.7|7.24|23000
1640966|1399|KINS|2013-12-19|7.3|7.3|6.97|7.07|5600
1640967|1399|KINS|2013-12-18|6.75|7.43|6.7|7.2|16600
1640968|1399|KINS|2013-12-17|6.84|6.84|6.5|6.82|900
1640969|1399|KINS|2013-12-16|6.6|6.8|6.6|6.8|9400
1640970|1399|KINS|2013-12-13|6.77|6.84|6.57|6.6|2900
1640971|1399|KINS|2013-12-12|6.83|6.83|6.63|6.79|8400
1640972|1399|KINS|2013-12-11|6.6|6.8|6.2|6.65|33900
1640973|1399|KINS|2013-12-10|6.25|6.7|6.22|6.55|96600
1640974|1399|KINS|2013-12-09|5.98|6.11|5.98|6.11|5600
1640975|1399|KINS|2013-12-06|5.84|5.84|5.84|5.84|100
1640976|1399|KINS|2013-12-05|6.05|6.05|5.61|5.81|500
1640977|1399|KINS|2013-12-04|5.94|6.02|5.94|6|4800
1640978|1399|KINS|2013-12-03|5.6|5.96|5.51|5.96|8600
1640979|1399|KINS|2013-12-02|6|6|5.6|5.61|12500
1638310|1396|KBALB|2014-01-17|13.94|14.15|13.82|13.92|83600
1638311|1396|KBALB|2014-01-16|14.11|14.19|13.83|13.89|71800
1614221|1373|JIVE|2013-12-31|11.16|11.28|10.99|11.25|504900
1614222|1373|JIVE|2013-12-30|10.65|11.35|10.62|11.11|649000
1614223|1373|JIVE|2013-12-27|11.01|11.27|11|11.15|315000
1614224|1373|JIVE|2013-12-26|11.04|11.24|10.91|10.96|335000
1614225|1373|JIVE|2013-12-24|11.17|11.2|10.93|11.02|316600
1614226|1373|JIVE|2013-12-23|10.94|11.44|10.94|11.18|787600
1614227|1373|JIVE|2013-12-20|10.31|10.9|10.23|10.86|1050500
1614228|1373|JIVE|2013-12-19|10.33|10.54|10.23|10.31|1129600
1614229|1373|JIVE|2013-12-18|10.03|10.38|9.87|10.34|611200
1614230|1373|JIVE|2013-12-17|9.9|10.04|9.86|10|548700
1614231|1373|JIVE|2013-12-16|9.99|10.06|9.85|9.88|416200
1614232|1373|JIVE|2013-12-13|9.83|10.12|9.66|9.98|709100
1614233|1373|JIVE|2013-12-12|10.06|10.2|9.65|9.79|840000
1614234|1373|JIVE|2013-12-11|10.22|10.25|9.84|10.06|474000
1614235|1373|JIVE|2013-12-10|10.29|10.37|10.21|10.23|351400
1614236|1373|JIVE|2013-12-09|10.64|10.66|10.22|10.34|387600
1614237|1373|JIVE|2013-12-06|10.39|10.72|10.22|10.6|461300
1614238|1373|JIVE|2013-12-05|10.3|10.38|10.16|10.27|874400
1614239|1373|JIVE|2013-12-04|10.5|10.74|10.25|10.32|674900
1614240|1373|JIVE|2013-12-03|10.75|10.81|10.5|10.55|549100
1614241|1373|JIVE|2013-12-02|11.07|11.1|10.72|10.75|942100
1627334|1387|KIPO|2014-01-17|6.03|6.09|6.01|6.09|11100
1627335|1387|KIPO|2014-01-16|6.04|6.04|5.91|6|14200
1627336|1387|KIPO|2014-01-15|6.08|6.09|6|6|32200
1627337|1387|KIPO|2014-01-14|6.01|6.09|6|6.08|10500
1627338|1387|KIPO|2014-01-13|6.08|6.09|6.01|6.01|12900
1627339|1387|KIPO|2014-01-10|6.09|6.13|6.02|6.02|8200
1627340|1387|KIPO|2014-01-09|6.09|6.15|6.02|6.02|5800
1627341|1387|KIPO|2014-01-08|6.09|6.18|6.07|6.08|33500
1627342|1387|KIPO|2014-01-07|6.05|6.18|6|6.03|13400
1627343|1387|KIPO|2014-01-06|6.07|6.08|5.94|6.03|47400
1627344|1387|KIPO|2014-01-03|6|6.1|5.93|6.02|19900
1627345|1387|KIPO|2014-01-02|6.12|6.12|5.92|6.03|33600
1627346|1387|KIPO|2013-12-31|5.91|6.15|5.91|6.15|27800
1627347|1387|KIPO|2013-12-30|5.95|6.03|5.91|5.91|20000
1627348|1387|KIPO|2013-12-27|6.05|6.05|5.9|5.96|19300
1627349|1387|KIPO|2013-12-26|6|6.05|6|6.05|1600
1627350|1387|KIPO|2013-12-24|6|6|6|6|200
1627351|1387|KIPO|2013-12-23|6.1|6.28|5.92|5.95|27200
1627352|1387|KIPO|2013-12-20|6.04|6.1|6|6.08|23300
1627353|1387|KIPO|2013-12-19|5.95|6.02|5.9|5.98|17400
1627354|1387|KIPO|2013-12-18|5.95|6.01|5.87|5.95|28500
1627355|1387|KIPO|2013-12-17|5.94|6.06|5.85|5.9|52800
1627356|1387|KIPO|2013-12-16|6.04|6.12|5.94|5.95|82700
1627357|1387|KIPO|2013-12-13|5.99|6.05|5.92|5.95|29300
1627358|1387|KIPO|2013-12-12|6.01|6.02|5.94|5.95|32600
1627359|1387|KIPO|2013-12-11|6.06|6.06|5.87|5.94|62700
1627360|1387|KIPO|2013-12-10|5.85|6.17|5.81|5.99|101800
1627361|1387|KIPO|2013-12-09|5.94|6.07|5.89|5.91|34100
1627362|1387|KIPO|2013-12-06|6.14|6.19|5.95|6|38800
1627363|1387|KIPO|2013-12-05|6.18|6.21|6.11|6.16|12100
1627364|1387|KIPO|2013-12-04|6.27|6.31|6.17|6.23|9100
1627365|1387|KIPO|2013-12-03|6.28|6.45|6.26|6.34|41600
1627366|1387|KIPO|2013-12-02|6.68|6.75|6.26|6.36|58900
1624672|1384|KPTI|2014-01-17|25.88|28.75|25.88|27.01|237300
1624673|1384|KPTI|2014-01-16|24.28|25.98|24.28|25.8|174000
1624674|1384|KPTI|2014-01-15|23.17|25.96|23.17|24.19|261800
1624675|1384|KPTI|2014-01-14|21.55|23.82|21.52|23.01|119300
1624676|1384|KPTI|2014-01-13|21.4|21.61|21.13|21.57|45400
1624677|1384|KPTI|2014-01-10|21.82|22.99|21.45|21.58|61200
1624678|1384|KPTI|2014-01-09|22.29|22.58|21.21|21.73|51500
1624679|1384|KPTI|2014-01-08|22.72|23.72|22.06|22.15|55900
1624680|1384|KPTI|2014-01-07|21.56|23.18|21.56|22.73|55500
1624681|1384|KPTI|2014-01-06|22.99|24.03|22.56|22.74|84400
1624682|1384|KPTI|2014-01-03|23.12|23.13|22.13|22.73|36300
1624683|1384|KPTI|2014-01-02|23.93|24.08|22.87|23.01|158100
1624684|1384|KPTI|2013-12-31|22.2|23.14|21.74|22.92|116400
1624685|1384|KPTI|2013-12-30|21.88|23.19|21.13|22.08|99800
1624686|1384|KPTI|2013-12-27|22.54|22.78|21.41|22.1|103200
1624687|1384|KPTI|2013-12-26|23.56|23.62|22.17|22.44|175700
1624688|1384|KPTI|2013-12-24|23.8|23.86|23.24|23.4|51500
1624689|1384|KPTI|2013-12-23|25.24|25.25|23.83|23.86|113800
1624690|1384|KPTI|2013-12-20|24|24.59|23.59|24.08|1490600
1624691|1384|KPTI|2013-12-19|23.82|25.69|23.3|23.96|250800
1624692|1384|KPTI|2013-12-18|23.31|24.48|23.3|23.66|276400
1624693|1384|KPTI|2013-12-17|21.3|24.22|21.3|23.55|364400
1624694|1384|KPTI|2013-12-16|20.17|21.43|19.58|21.05|191300
1624695|1384|KPTI|2013-12-13|18.35|20.32|17.95|19.96|218500
1621671|1380|KBIO|2013-12-24|4.2|4.23|4.15|4.15|12800
1621672|1380|KBIO|2013-12-23|4.1|4.25|4.1|4.11|53400
1621673|1380|KBIO|2013-12-20|4|4.17|4|4.1|92300
1621674|1380|KBIO|2013-12-19|3.71|4.04|3.71|3.97|200900
1621675|1380|KBIO|2013-12-18|3.74|3.77|3.69|3.74|123100
1621676|1380|KBIO|2013-12-17|3.82|3.85|3.72|3.73|139100
1621677|1380|KBIO|2013-12-16|3.7|3.76|3.66|3.7|46900
1621678|1380|KBIO|2013-12-13|3.67|3.75|3.6|3.66|80700
1621679|1380|KBIO|2013-12-12|3.78|3.83|3.64|3.67|52300
1621680|1380|KBIO|2013-12-11|3.89|3.9|3.71|3.79|74400
1621681|1380|KBIO|2013-12-10|4.07|4.1|3.87|3.89|72800
1621682|1380|KBIO|2013-12-09|4.24|4.3|4.02|4.03|49900
1621683|1380|KBIO|2013-12-06|4.09|4.27|4.06|4.22|55900
1621684|1380|KBIO|2013-12-05|4.2|4.2|4.04|4.05|62900
1621685|1380|KBIO|2013-12-04|4.2|4.26|4.18|4.18|57900
1621686|1380|KBIO|2013-12-03|4.19|4.21|4.11|4.17|106600
1621687|1380|KBIO|2013-12-02|4.25|4.3|4.13|4.17|87700
1580515|1344|IGOV|2014-01-17|100|100.43|99.93|100.2|22900
1580516|1344|IGOV|2014-01-16|100.24|100.45|99.97|100.32|80200
1580517|1344|IGOV|2014-01-15|100.21|100.4|99.96|100|14000
1580518|1344|IGOV|2014-01-14|100.79|100.89|100.42|100.46|33100
1580519|1344|IGOV|2014-01-13|100.59|101.01|100.54|100.9|260400
1580520|1344|IGOV|2014-01-10|100.21|100.83|100.12|100.38|38000
1580521|1344|IGOV|2014-01-09|99.69|99.9|99.48|99.71|27200
1580522|1344|IGOV|2014-01-08|99.61|100.04|99.3|99.58|45300
1580523|1344|IGOV|2014-01-07|100|100.2|99.75|99.76|67400
1580524|1344|IGOV|2014-01-06|99.7|100.2|99.5|99.87|65100
1580525|1344|IGOV|2014-01-03|99.7|100.36|99.42|99.57|65700
1580526|1344|IGOV|2014-01-02|100.28|100.28|99.6|100.05|216400
1580527|1344|IGOV|2013-12-31|100.71|100.71|100|100.19|26600
1580528|1344|IGOV|2013-12-30|100.04|100.37|99.79|100.23|30200
1580529|1344|IGOV|2013-12-27|100.05|100.21|99.52|99.7|21300
1580530|1344|IGOV|2013-12-26|99.8|100.12|99.71|99.9|15900
1580531|1344|IGOV|2013-12-24|99.97|100.19|99.76|99.77|18700
1580532|1344|IGOV|2013-12-23|100.24|100.47|99.81|100.02|37700
1580533|1344|IGOV|2013-12-20|99.91|100.25|99.69|100.16|119900
1580534|1344|IGOV|2013-12-19|100.37|101.32|99.83|100.01|252500
1580535|1344|IGOV|2013-12-18|101.15|101.69|100.24|100.38|44800
1580536|1344|IGOV|2013-12-17|100.84|101.07|100.59|100.99|65900
1580537|1344|IGOV|2013-12-16|100.93|100.93|100.64|100.69|43200
1580538|1344|IGOV|2013-12-13|100.65|100.68|100.44|100.64|18200
1580539|1344|IGOV|2013-12-12|100.87|101.01|100.29|100.72|60600
1580540|1344|IGOV|2013-12-11|101.28|101.41|101.04|101.26|25500
1580541|1344|IGOV|2013-12-10|100.5|101.57|100.5|101.04|1380300
1580542|1344|IGOV|2013-12-09|99.81|100.73|99.81|100.7|37000
1580543|1344|IGOV|2013-12-06|100.14|100.43|99.98|100.41|35200
1580544|1344|IGOV|2013-12-05|100.8|100.8|100|100.51|12700
1580545|1344|IGOV|2013-12-04|100.9|100.9|99.67|100.14|60200
1580546|1344|IGOV|2013-12-03|99.94|100.43|99.87|100.33|79400
1580547|1344|IGOV|2013-12-02|100.88|100.88|99.52|99.66|628800
1606578|1365|JAZZ|2014-01-17|149.2|152.94|148.01|150.02|1071500
1606579|1365|JAZZ|2014-01-16|148.04|149.49|145.5|148.9|607500
1606580|1365|JAZZ|2014-01-15|147.49|149.48|145.6|147.6|913600
1606581|1365|JAZZ|2014-01-14|147|148.01|141.5|145.48|1005500
1606582|1365|JAZZ|2014-01-13|139.34|148.14|138.1|146.84|1626600
1606583|1365|JAZZ|2014-01-10|136.2|139.22|135.82|138.56|521400
1606584|1365|JAZZ|2014-01-09|139.24|140.44|135.1|136.07|681600
1606585|1365|JAZZ|2014-01-08|131.82|139.26|131.75|137.82|1097500
1606586|1365|JAZZ|2014-01-07|126.2|131.15|125.6|130.42|882800
1606587|1365|JAZZ|2014-01-06|127|127.62|123.55|125.51|792700
1606588|1365|JAZZ|2014-01-03|127.24|128.45|125.34|126.35|423200
1606589|1365|JAZZ|2014-01-02|126.75|127.37|124.56|126.78|498400
1606590|1365|JAZZ|2013-12-31|127.46|127.74|125.05|126.56|561600
1606591|1365|JAZZ|2013-12-30|123.69|128.49|123.52|126.79|566300
1606592|1365|JAZZ|2013-12-27|125.62|125.62|122.01|123.29|362500
1606593|1365|JAZZ|2013-12-26|125.25|126.5|124.5|125.61|328600
1606594|1365|JAZZ|2013-12-24|125.5|125.94|123.8|125|287700
1606595|1365|JAZZ|2013-12-23|125.25|125.7|123.62|125.41|699500
1606596|1365|JAZZ|2013-12-20|125.68|126.84|118.16|123.91|2234200
1606597|1365|JAZZ|2013-12-19|113.76|115.85|113.76|114.72|396600
1606598|1365|JAZZ|2013-12-18|111.48|114.28|110.68|113.74|518500
1606599|1365|JAZZ|2013-12-17|111.48|112.9|110.22|112.1|417200
1606600|1365|JAZZ|2013-12-16|112.94|113.92|108.58|112.19|1295300
1606601|1365|JAZZ|2013-12-13|115.91|115.99|113.85|114.53|568700
1606602|1365|JAZZ|2013-12-12|115.06|117.33|114.85|115.39|467500
1606603|1365|JAZZ|2013-12-11|120.5|120.67|114.89|115.22|926100
1606604|1365|JAZZ|2013-12-10|117.02|121.15|116.86|119.63|989200
1606605|1365|JAZZ|2013-12-09|117.8|117.81|115.8|117.13|1154500
1624696|1384|KPTI|2013-12-12|17.79|18.76|16.82|18.2|208700
1624697|1384|KPTI|2013-12-11|18.11|19.05|17.24|17.69|148200
1624698|1384|KPTI|2013-12-10|18.51|18.79|17.76|18.21|133300
1624699|1384|KPTI|2013-12-09|17.76|18.6|17.51|18.31|356900
1624700|1384|KPTI|2013-12-06|16.09|16.98|16.05|16.91|61400
1624701|1384|KPTI|2013-12-05|16.11|16.35|16|16.03|505700
1624702|1384|KPTI|2013-12-04|16.2|16.2|15.96|16.11|72000
1624703|1384|KPTI|2013-12-03|16.3|16.5|16|16.14|75800
1624704|1384|KPTI|2013-12-02|16.62|17.05|16.02|16.18|247400
1656801|1415|KLIC|2014-01-17|11.4|11.43|11.21|11.35|893700
1656802|1415|KLIC|2014-01-16|11.61|11.67|11.36|11.46|1337400
1656803|1415|KLIC|2014-01-15|12.03|12.03|11.42|11.7|1747200
1656804|1415|KLIC|2014-01-14|11.67|12.01|11.67|11.93|1078500
1656805|1415|KLIC|2014-01-13|12.53|12.55|11.65|11.67|1905600
1656806|1415|KLIC|2014-01-10|12.93|12.94|12.53|12.6|858900
1656807|1415|KLIC|2014-01-09|13.06|13.1|12.81|12.92|581200
1656808|1415|KLIC|2014-01-08|12.99|13.12|12.88|13.06|819900
1656809|1415|KLIC|2014-01-07|13.01|13.22|12.93|12.95|539200
1656810|1415|KLIC|2014-01-06|13.13|13.14|12.88|12.98|468800
1656811|1415|KLIC|2014-01-03|13.01|13.16|12.98|13.13|338800
1656812|1415|KLIC|2014-01-02|13.19|13.21|12.78|13.05|1052900
1656813|1415|KLIC|2013-12-31|13.22|13.3|13.2|13.3|372700
1656814|1415|KLIC|2013-12-30|13.23|13.26|13.08|13.21|427700
1656815|1415|KLIC|2013-12-27|13.24|13.24|13.1|13.22|244400
1656816|1415|KLIC|2013-12-26|13.08|13.21|13.05|13.21|418500
1656817|1415|KLIC|2013-12-24|13.13|13.2|13|13.1|322000
1656818|1415|KLIC|2013-12-23|12.85|13.17|12.76|13.17|902000
1656819|1415|KLIC|2013-12-20|12.56|12.98|12.54|12.95|1209900
1656820|1415|KLIC|2013-12-19|12.58|12.62|12.44|12.57|487600
1656821|1415|KLIC|2013-12-18|12.54|12.59|12.4|12.57|659100
1656822|1415|KLIC|2013-12-17|12.38|12.6|12.36|12.52|459500
1656823|1415|KLIC|2013-12-16|12.49|12.54|12.35|12.42|594600
1656824|1415|KLIC|2013-12-13|12.47|12.5|12.31|12.42|732900
1656825|1415|KLIC|2013-12-12|12.53|12.54|12.34|12.42|630900
1656826|1415|KLIC|2013-12-11|12.51|12.57|12.42|12.51|641500
1656827|1415|KLIC|2013-12-10|12.11|12.51|12.11|12.46|740500
1656828|1415|KLIC|2013-12-09|12.18|12.23|12.09|12.16|742300
1656829|1415|KLIC|2013-12-06|12.19|12.28|12.1|12.21|522300
1656830|1415|KLIC|2013-12-05|12.05|12.16|11.9|12.12|704800
1656831|1415|KLIC|2013-12-04|11.94|12.13|11.9|12.01|679300
1656832|1415|KLIC|2013-12-03|12.16|12.21|11.96|11.98|1362000
1656833|1415|KLIC|2013-12-02|12.55|12.55|12.24|12.26|923700
1654071|1412|KWEB|2014-01-17|35.47|35.7|34.99|35.03|121900
1654072|1412|KWEB|2014-01-16|35.15|35.48|34.81|35.39|116700
1654073|1412|KWEB|2014-01-15|34.95|35.23|34.76|35.07|204100
1654074|1412|KWEB|2014-01-14|34.09|34.54|33.99|34.53|296700
1654075|1412|KWEB|2014-01-13|34.73|34.88|33.73|33.75|85100
1654076|1412|KWEB|2014-01-10|34.55|34.6|34.14|34.52|26800
1654077|1412|KWEB|2014-01-09|35.56|35.6|34.21|34.26|87700
1654078|1412|KWEB|2014-01-08|35|35.63|35|35.56|168900
1654079|1412|KWEB|2014-01-07|33.71|34.63|33.7|34.46|54600
1654080|1412|KWEB|2014-01-06|33.72|33.8|33.39|33.65|21600
1654081|1412|KWEB|2014-01-03|33.96|33.96|33.2|33.28|52100
1654082|1412|KWEB|2014-01-02|33.61|33.81|33.27|33.75|57100
1654083|1412|KWEB|2013-12-31|33.35|33.4|33.2|33.36|41500
1654084|1412|KWEB|2013-12-30|33.35|33.35|32.98|33.18|30500
1654085|1412|KWEB|2013-12-27|32.71|33.16|32.6|33.05|82100
1654086|1412|KWEB|2013-12-26|32.59|32.59|32.21|32.36|39700
1654087|1412|KWEB|2013-12-24|32.61|32.62|32.41|32.6|21700
1654088|1412|KWEB|2013-12-23|32.04|32.49|32.04|32.44|59700
1654089|1412|KWEB|2013-12-20|31.71|32.03|31.6|32.01|49700
1654090|1412|KWEB|2013-12-19|31.38|31.85|31.3|31.73|33200
1654091|1412|KWEB|2013-12-18|31.43|31.73|31.11|31.71|44000
1654092|1412|KWEB|2013-12-17|31.36|31.54|31.29|31.49|42300
1654093|1412|KWEB|2013-12-16|33.41|33.41|31.3|31.34|120000
1654094|1412|KWEB|2013-12-13|31.55|32.17|31.49|31.67|420500
1654095|1412|KWEB|2013-12-12|31.25|31.25|31.14|31.19|1300
1654096|1412|KWEB|2013-12-11|32.15|32.15|31.25|31.25|1900
1654097|1412|KWEB|2013-12-10|31.26|31.6|31.26|31.6|700
1654098|1412|KWEB|2013-12-09|31.45|31.65|31.41|31.42|13700
1654099|1412|KWEB|2013-12-06|32.21|32.21|31.38|31.6|9500
1654100|1412|KWEB|2013-12-05|32.4|32.47|32.2|32.32|3100
1654101|1412|KWEB|2013-12-04|32.42|32.42|31.57|32.14|16600
1654102|1412|KWEB|2013-12-03|31.66|31.78|31.44|31.78|26900
1654103|1412|KWEB|2013-12-02|31.25|31.53|31.25|31.53|3300
1619960|1378|TAX|2014-01-17|24.51|25.5|24.05|25.04|61800
1619961|1378|TAX|2014-01-16|23.99|24.9|23.68|24.9|40200
1619962|1378|TAX|2014-01-15|23.15|24.18|23.15|24.18|26000
1590909|1352|IXYS|2014-01-16|14.43|14.47|14|14.07|131600
1590910|1352|IXYS|2014-01-15|14.65|14.79|14.4|14.42|156000
1590911|1352|IXYS|2014-01-14|14.55|14.86|14.5|14.59|252000
1590912|1352|IXYS|2014-01-13|14.49|14.95|14.32|14.44|603400
1590913|1352|IXYS|2014-01-10|13.06|13.99|12.96|13.87|510800
1590914|1352|IXYS|2014-01-09|12.96|13.39|12.87|12.96|157200
1590915|1352|IXYS|2014-01-08|12.78|12.88|12.6|12.79|42200
1590916|1352|IXYS|2014-01-07|12.72|12.9|12.56|12.83|40900
1590917|1352|IXYS|2014-01-06|12.59|12.76|12.56|12.7|60500
1590918|1352|IXYS|2014-01-03|12.52|12.68|12.11|12.6|49000
1590919|1352|IXYS|2014-01-02|12.88|13|12.36|12.51|66400
1590920|1352|IXYS|2013-12-31|12.9|13.14|12.8|12.96|68900
1590921|1352|IXYS|2013-12-30|12.8|12.86|12.67|12.84|24900
1590922|1352|IXYS|2013-12-27|13.01|13.01|12.5|12.77|23900
1590923|1352|IXYS|2013-12-26|12.98|13|12.93|12.95|31600
1590924|1352|IXYS|2013-12-24|12.97|13.08|12.85|12.99|27600
1590925|1352|IXYS|2013-12-23|12.82|13.01|12.82|12.91|59900
1590926|1352|IXYS|2013-12-20|12.56|12.98|12.55|12.78|224200
1590927|1352|IXYS|2013-12-19|12.41|12.65|12.31|12.5|73900
1590928|1352|IXYS|2013-12-18|12.46|12.46|12.03|12.41|50100
1590929|1352|IXYS|2013-12-17|12.29|12.46|12.26|12.4|54300
1590930|1352|IXYS|2013-12-16|12.26|12.38|12.11|12.26|41100
1590931|1352|IXYS|2013-12-13|12.12|12.29|12.05|12.16|58400
1590932|1352|IXYS|2013-12-12|12.04|12.15|12.03|12.06|31700
1590933|1352|IXYS|2013-12-11|12.06|12.16|12|12.03|52900
1590934|1352|IXYS|2013-12-10|12.34|12.34|12|12|69100
1590935|1352|IXYS|2013-12-09|12.35|12.49|12.13|12.3|73200
1590936|1352|IXYS|2013-12-06|12.36|12.45|12.23|12.27|85100
1590937|1352|IXYS|2013-12-05|12.26|12.27|12.04|12.19|48100
1590938|1352|IXYS|2013-12-04|12.3|12.51|12.05|12.19|75600
1590939|1352|IXYS|2013-12-03|12|12.48|12|12.32|87600
1590940|1352|IXYS|2013-12-02|12.34|12.36|12|12.05|54100
1589602|1351|XXIA|2014-01-17|12.76|12.95|12.6|12.78|1012900
1589603|1351|XXIA|2014-01-16|12.54|12.78|12.47|12.71|899700
1589604|1351|XXIA|2014-01-15|12.43|12.78|12.42|12.61|536700
1589605|1351|XXIA|2014-01-14|12.1|12.49|12.05|12.43|466700
1589606|1351|XXIA|2014-01-13|12.05|12.22|11.97|12.08|575700
1589607|1351|XXIA|2014-01-10|12.03|12.14|11.95|12.1|515500
1589608|1351|XXIA|2014-01-09|12.31|12.36|11.96|12.01|776300
1589609|1351|XXIA|2014-01-08|12.49|12.55|12.18|12.37|993900
1589610|1351|XXIA|2014-01-07|12.66|12.66|12.4|12.54|573200
1589611|1351|XXIA|2014-01-06|12.82|12.85|12.54|12.66|354300
1589612|1351|XXIA|2014-01-03|12.68|12.97|12.61|12.8|291300
1589613|1351|XXIA|2014-01-02|13.25|13.25|12.62|12.68|579600
1589614|1351|XXIA|2013-12-31|12.95|13.4|12.9|13.31|419500
1589615|1351|XXIA|2013-12-30|13.24|13.33|12.88|12.89|344500
1589616|1351|XXIA|2013-12-27|13.23|13.24|13.02|13.24|239700
1589617|1351|XXIA|2013-12-26|12.8|13.19|12.8|13.15|371700
1589618|1351|XXIA|2013-12-24|13.02|13.15|12.86|12.86|188000
1589619|1351|XXIA|2013-12-23|12.62|13.05|12.51|13.05|482000
1589620|1351|XXIA|2013-12-20|12.67|12.87|12.47|12.59|1052100
1589621|1351|XXIA|2013-12-19|12.67|12.79|12.5|12.71|406300
1589622|1351|XXIA|2013-12-18|12.79|12.81|12.4|12.74|571100
1589623|1351|XXIA|2013-12-17|12.72|12.81|12.48|12.74|769800
1589624|1351|XXIA|2013-12-16|12.39|12.79|12.38|12.74|498700
1589625|1351|XXIA|2013-12-13|12.59|12.65|12.3|12.38|469600
1589626|1351|XXIA|2013-12-12|12.77|12.94|12.41|12.53|507000
1589627|1351|XXIA|2013-12-11|13.05|13.24|12.73|12.78|580300
1589628|1351|XXIA|2013-12-10|13.37|13.44|13.05|13.06|1256900
1589629|1351|XXIA|2013-12-09|13.08|13.37|12.99|13.37|1244700
1589630|1351|XXIA|2013-12-06|12.09|13.13|12.01|13.07|1624300
1589631|1351|XXIA|2013-12-05|12.18|12.23|11.89|12.01|864500
1589632|1351|XXIA|2013-12-04|12.25|12.46|12.11|12.22|420400
1589633|1351|XXIA|2013-12-03|12.09|12.46|12.05|12.31|963800
1589634|1351|XXIA|2013-12-02|12.97|12.97|12.01|12.14|1091200
1584378|1347|ISRL|2014-01-17|125.03|131.2|122.2|122.2|3700
1584379|1347|ISRL|2014-01-16|123.1|126|110.5|124.5|9100
1584380|1347|ISRL|2014-01-15|126.59|126.59|124.1|124.67|1300
1584381|1347|ISRL|2014-01-14|125|126|125|125.51|1300
1584382|1347|ISRL|2014-01-13|129.4|129.4|124.2|124.5|2800
1584383|1347|ISRL|2014-01-10|128.89|129.31|128.42|129.3|1800
1584384|1347|ISRL|2014-01-09|130|132.95|130|132.95|600
1584385|1347|ISRL|2014-01-08|127.5|128.97|127.5|128.97|1200
1584386|1347|ISRL|2014-01-07|130|131.76|129.04|129.99|1600
1584387|1347|ISRL|2014-01-06|127.2|129.4|127|128|1700
1584388|1347|ISRL|2014-01-03|126.6|128|126.6|128|1800
1584389|1347|ISRL|2014-01-02|127.03|128.5|125|127.2|3800
1584390|1347|ISRL|2013-12-31|125.5|130.88|125.5|127.05|4200
1619963|1378|TAX|2014-01-14|23.1|23.18|22.81|23.18|51500
1619964|1378|TAX|2014-01-13|21.61|23.59|21.61|23.01|24800
1619965|1378|TAX|2014-01-10|23.7|23.8|23.26|23.56|18500
1619966|1378|TAX|2014-01-09|23.44|23.9|23.44|23.88|16600
1619967|1378|TAX|2014-01-08|23.81|23.85|23.27|23.27|6100
1619968|1378|TAX|2014-01-07|23.34|23.9|23.34|23.79|20700
1619969|1378|TAX|2014-01-06|24.04|24.24|23.11|23.35|7200
1619970|1378|TAX|2014-01-03|24.02|24.9|23.76|24.04|14400
1619971|1378|TAX|2014-01-02|24.08|24.15|23.63|24.01|6100
1619972|1378|TAX|2013-12-31|24.76|25.28|23.87|24.3|12000
1619973|1378|TAX|2013-12-30|25.28|25.28|23.59|24.74|6200
1619974|1378|TAX|2013-12-27|25.74|25.74|24.9|25.36|3700
1619975|1378|TAX|2013-12-26|25.46|25.48|24.6|25.48|900
1619976|1378|TAX|2013-12-24|25.04|25.48|24.76|25.48|16500
1619977|1378|TAX|2013-12-23|24.88|25.23|24.06|25.23|54200
1619978|1378|TAX|2013-12-20|24.22|24.75|23.5|24.75|31900
1619979|1378|TAX|2013-12-19|24.44|24.44|23.81|24.19|11200
1619980|1378|TAX|2013-12-18|24.15|24.43|24|24.11|9200
1619981|1378|TAX|2013-12-17|24|24.51|23.89|23.99|4700
1619982|1378|TAX|2013-12-16|23.64|24.15|23.54|24.09|31900
1619983|1378|TAX|2013-12-13|23|23.75|22.95|23.65|32900
1619984|1378|TAX|2013-12-12|23.66|23.66|22.37|23.17|288500
1619985|1378|TAX|2013-12-11|24.02|24.02|23.69|23.94|4800
1619986|1378|TAX|2013-12-10|23.11|24.31|19.61|23.98|10600
1619987|1378|TAX|2013-12-09|24.05|24.34|23.6|24.34|15100
1619988|1378|TAX|2013-12-06|23.75|24.1|23.71|24.05|4500
1619989|1378|TAX|2013-12-05|23.37|23.87|23.37|23.66|3100
1619990|1378|TAX|2013-12-04|23.84|24.99|23.1|23.29|3200
1619991|1378|TAX|2013-12-03|23.53|24.89|23.53|23.81|6400
1619992|1378|TAX|2013-12-02|24.35|24.35|22.63|23.08|5200
1639641|1398|KGJI|2014-01-17|1.76|1.81|1.76|1.77|83600
1639642|1398|KGJI|2014-01-16|1.78|1.82|1.76|1.77|133500
1639643|1398|KGJI|2014-01-15|1.76|1.83|1.76|1.82|117800
1639644|1398|KGJI|2014-01-14|1.73|1.78|1.73|1.76|100700
1639645|1398|KGJI|2014-01-13|1.89|1.89|1.74|1.75|298300
1639646|1398|KGJI|2014-01-10|1.8|1.88|1.78|1.85|1199000
1639647|1398|KGJI|2014-01-09|1.8|1.8|1.75|1.77|88600
1639648|1398|KGJI|2014-01-08|1.86|1.86|1.76|1.77|48700
1639649|1398|KGJI|2014-01-07|1.78|1.85|1.77|1.85|163400
1639650|1398|KGJI|2014-01-06|1.77|1.79|1.7|1.78|93700
1639651|1398|KGJI|2014-01-03|1.7|1.77|1.66|1.76|161700
1639652|1398|KGJI|2014-01-02|1.7|1.72|1.68|1.72|74800
1639653|1398|KGJI|2013-12-31|1.66|1.7|1.63|1.68|162500
1639654|1398|KGJI|2013-12-30|1.74|1.76|1.66|1.66|114700
1639655|1398|KGJI|2013-12-27|1.7|1.76|1.68|1.72|76800
1639656|1398|KGJI|2013-12-26|1.7|1.76|1.64|1.68|84400
1639657|1398|KGJI|2013-12-24|1.62|1.7|1.62|1.7|41200
1639658|1398|KGJI|2013-12-23|1.85|1.85|1.62|1.64|177300
1639659|1398|KGJI|2013-12-20|1.59|1.83|1.52|1.8|602500
1639660|1398|KGJI|2013-12-19|1.65|1.66|1.53|1.56|216500
1639661|1398|KGJI|2013-12-18|1.68|1.68|1.59|1.65|264700
1639662|1398|KGJI|2013-12-17|1.7|1.74|1.62|1.66|281000
1639663|1398|KGJI|2013-12-16|1.67|1.71|1.67|1.69|138000
1639664|1398|KGJI|2013-12-13|1.7|1.71|1.67|1.67|138200
1639665|1398|KGJI|2013-12-12|1.64|1.74|1.64|1.74|71900
1639666|1398|KGJI|2013-12-11|1.71|1.71|1.65|1.66|104300
1639667|1398|KGJI|2013-12-10|1.75|1.78|1.7|1.72|107600
1639668|1398|KGJI|2013-12-09|1.85|1.85|1.75|1.79|39400
1639669|1398|KGJI|2013-12-06|1.83|1.83|1.79|1.81|81500
1639670|1398|KGJI|2013-12-05|1.85|1.85|1.78|1.81|91400
1639671|1398|KGJI|2013-12-04|1.77|1.85|1.74|1.84|60100
1639672|1398|KGJI|2013-12-03|1.78|1.8|1.68|1.73|211100
1639673|1398|KGJI|2013-12-02|1.85|1.85|1.72|1.72|66700
1627862|1388|KELYA|2014-01-17|25.04|25.19|24.89|25|76800
1627863|1388|KELYA|2014-01-16|25.06|25.1|24.72|25.04|69000
1627864|1388|KELYA|2014-01-15|24.84|25.06|24.66|25.02|102200
1627865|1388|KELYA|2014-01-14|24.65|24.93|24.45|24.8|94700
1627866|1388|KELYA|2014-01-13|24.71|24.81|24.25|24.4|127500
1627867|1388|KELYA|2014-01-10|24.34|24.78|24.11|24.76|165800
1627868|1388|KELYA|2014-01-09|24.6|24.69|24.1|24.29|177100
1627869|1388|KELYA|2014-01-08|24.7|24.71|24.35|24.56|254800
1627870|1388|KELYA|2014-01-07|24.38|24.89|24.36|24.66|152900
1627871|1388|KELYA|2014-01-06|24.72|24.72|24.07|24.35|259000
1627872|1388|KELYA|2014-01-03|24.67|25.04|24.5|24.68|158300
1627873|1388|KELYA|2014-01-02|24.76|24.76|24.28|24.61|171000
1627874|1388|KELYA|2013-12-31|25.1|25.14|24.77|24.94|117300
1627875|1388|KELYA|2013-12-30|25.18|25.33|25|25.06|124000
1627876|1388|KELYA|2013-12-27|25.61|25.82|25.03|25.29|70500
1638312|1396|KBALB|2014-01-15|14.1|14.29|14.1|14.18|74100
1638313|1396|KBALB|2014-01-14|13.9|14.3|13.9|14.02|95600
1638314|1396|KBALB|2014-01-13|14.07|14.24|13.6|13.79|145100
1638315|1396|KBALB|2014-01-10|14.13|14.15|13.93|14.06|79900
1638316|1396|KBALB|2014-01-09|14.36|14.36|13.94|14.05|162600
1638317|1396|KBALB|2014-01-08|14.37|14.37|14.1|14.19|111400
1638318|1396|KBALB|2014-01-07|14.38|14.49|14.2|14.35|134000
1638319|1396|KBALB|2014-01-06|14.85|14.85|14.2|14.32|166800
1638320|1396|KBALB|2014-01-03|14.66|14.85|14.63|14.8|127700
1638321|1396|KBALB|2014-01-02|14.98|15.02|14.53|14.61|102800
1638322|1396|KBALB|2013-12-31|14.85|15.15|14.83|15.03|122000
1638323|1396|KBALB|2013-12-30|15.14|15.18|14.81|14.83|135400
1638324|1396|KBALB|2013-12-27|15.35|15.39|15.04|15.3|88600
1638325|1396|KBALB|2013-12-26|15.04|15.33|14.9|15.29|95100
1638326|1396|KBALB|2013-12-24|15.1|15.25|14.76|14.98|113900
1638327|1396|KBALB|2013-12-23|15.05|15.07|14.73|15.05|211900
1638328|1396|KBALB|2013-12-20|14.84|15.15|14.48|15.05|365800
1638329|1396|KBALB|2013-12-19|14.91|15|14.68|14.71|141700
1638330|1396|KBALB|2013-12-18|14.62|15|14.46|14.89|246500
1638331|1396|KBALB|2013-12-17|14.63|14.68|14.5|14.62|124100
1638332|1396|KBALB|2013-12-16|14.3|14.65|14.3|14.59|179400
1638333|1396|KBALB|2013-12-13|14.39|14.42|14.12|14.26|167300
1638334|1396|KBALB|2013-12-12|14.17|14.38|14.06|14.3|176600
1638335|1396|KBALB|2013-12-11|14.22|14.35|13.9|14.11|188300
1638336|1396|KBALB|2013-12-10|14.3|14.46|14.1|14.13|125000
1638337|1396|KBALB|2013-12-09|14.4|14.45|14.18|14.3|150500
1638338|1396|KBALB|2013-12-06|14.52|14.72|14.24|14.3|164900
1638339|1396|KBALB|2013-12-05|14.23|14.46|14.1|14.32|157200
1638340|1396|KBALB|2013-12-04|14.25|14.67|13.71|14.18|211000
1638341|1396|KBALB|2013-12-03|14.76|14.9|14.36|14.48|186900
1638342|1396|KBALB|2013-12-02|14.93|15.3|14.61|14.75|313500
1601354|1361|JAXB|2014-01-17|11.04|11.25|11.02|11.14|1200
1601355|1361|JAXB|2014-01-16|11.01|11.25|11|11.02|1200
1601356|1361|JAXB|2014-01-15|11.11|11.11|10.92|10.97|1600
1601357|1361|JAXB|2014-01-14|10.86|11.37|10.86|11.37|1100
1601358|1361|JAXB|2014-01-13|10.76|11.14|10.76|10.78|1300
1601359|1361|JAXB|2014-01-10|10.94|10.94|10.9|10.9|500
1601360|1361|JAXB|2014-01-09|11.62|11.68|10.64|11.02|4600
1601361|1361|JAXB|2014-01-08|11.75|11.94|11.64|11.68|3500
1601362|1361|JAXB|2014-01-07|12|12.12|12|12.05|4200
1601363|1361|JAXB|2014-01-06|12.12|12.15|11.97|12.02|16900
1601364|1361|JAXB|2014-01-03|12.12|12.12|12.1|12.12|900
1601365|1361|JAXB|2014-01-02|12.53|12.53|12.03|12.03|2700
1601366|1361|JAXB|2013-12-31|12.63|12.7|12.6|12.6|6700
1601367|1361|JAXB|2013-12-30|12.63|12.63|12.6|12.6|700
1601368|1361|JAXB|2013-12-27|12.61|12.67|12.61|12.67|1400
1601369|1361|JAXB|2013-12-26|12.62|12.7|12.61|12.7|1400
1601370|1361|JAXB|2013-12-24|12.64|12.64|12.64|12.64|100
1601371|1361|JAXB|2013-12-23|12.75|12.75|12.69|12.69|2100
1601372|1361|JAXB|2013-12-20|12.97|12.97|12.54|12.64|10000
1601373|1361|JAXB|2013-12-19|12.92|12.92|12.82|12.85|2200
1601374|1361|JAXB|2013-12-18|12.85|12.85|12.8|12.82|1600
1601375|1361|JAXB|2013-12-17|13.05|13.05|12.7|12.85|3900
1601376|1361|JAXB|2013-12-16|13.23|13.23|13.23|13.23|300
1601377|1361|JAXB|2013-12-13|13|13.15|12.33|12.96|3600
1601378|1361|JAXB|2013-12-12|13.22|13.22|13|13|4200
1601379|1361|JAXB|2013-12-11|13.23|13.23|12.88|12.99|22600
1601380|1361|JAXB|2013-12-10|12.96|13.06|12.96|13|3300
1601381|1361|JAXB|2013-12-09|13.12|13.12|12.9|12.99|4600
1601382|1361|JAXB|2013-12-06|12.65|13.25|12.59|13.25|5400
1601383|1361|JAXB|2013-12-05|12.59|12.59|12.57|12.58|2800
1601384|1361|JAXB|2013-12-04|12.7|12.8|12.55|12.6|3900
1601385|1361|JAXB|2013-12-03|12.77|12.77|12.5|12.5|6900
1601386|1361|JAXB|2013-12-02|12.19|12.79|12.19|12.75|8100
1622060|1382|KNDI|2014-01-17|14.7|14.83|13.6|13.76|2858100
1622061|1382|KNDI|2014-01-16|14.76|15.39|13.92|14.23|7640600
1622062|1382|KNDI|2014-01-15|13.42|15.15|13|15|5821900
1622063|1382|KNDI|2014-01-14|12.58|13.32|12.55|12.95|1220100
1622064|1382|KNDI|2014-01-13|12.6|13.55|12.34|12.58|2048700
1622065|1382|KNDI|2014-01-10|13|13.35|12.55|12.73|1398400
1622066|1382|KNDI|2014-01-09|13.27|14.09|12.85|13.11|2445400
1622067|1382|KNDI|2014-01-08|12.76|14.35|12.32|13.15|5524000
1622068|1382|KNDI|2014-01-07|12.15|13.65|11.92|12.86|3652900
1622069|1382|KNDI|2014-01-06|13.53|13.55|11.95|12.07|3121600
1622070|1382|KNDI|2014-01-03|13.64|13.94|12.77|13.29|4008800
1622071|1382|KNDI|2014-01-02|11.61|14.28|11.5|13.64|6957800
1622072|1382|KNDI|2013-12-31|11.95|12.1|10.85|11.79|3698000
1622073|1382|KNDI|2013-12-30|12.23|12.79|11.5|11.95|10760500
1606606|1365|JAZZ|2013-12-06|116.79|117.73|114.54|117.04|845400
1606607|1365|JAZZ|2013-12-05|114.14|115.18|113.23|114.34|471700
1606608|1365|JAZZ|2013-12-04|114.11|116.82|112.8|114.38|927100
1606609|1365|JAZZ|2013-12-03|116.77|117.01|113.59|113.81|701900
1606610|1365|JAZZ|2013-12-02|116.85|117.8|115.5|117.75|555900
1593520|1354|MAYS|2014-01-17|33|33|33|33|0
1593521|1354|MAYS|2014-01-16|33|33|33|33|0
1593522|1354|MAYS|2014-01-15|33|33|33|33|0
1593523|1354|MAYS|2014-01-14|33|33|33|33|0
1593524|1354|MAYS|2014-01-13|33|33|33|33|0
1593525|1354|MAYS|2014-01-10|33|33|33|33|0
1593526|1354|MAYS|2014-01-09|32.5|33|32.5|33|400
1593527|1354|MAYS|2014-01-08|31.04|31.04|31.04|31.04|300
1593528|1354|MAYS|2014-01-07|31.04|31.82|31.04|31.18|700
1593529|1354|MAYS|2014-01-06|32.5|32.5|32.5|32.5|200
1593530|1354|MAYS|2014-01-03|31.06|31.06|31.06|31.06|200
1593531|1354|MAYS|2014-01-02|30.99|31|30.5|30.5|500
1593532|1354|MAYS|2013-12-31|34.49|35|29|33.5|2500
1593533|1354|MAYS|2013-12-30|29.96|34|29.96|32|2100
1593534|1354|MAYS|2013-12-27|29.29|29.29|29.29|29.29|0
1593535|1354|MAYS|2013-12-26|29.29|29.29|29.29|29.29|100
1593536|1354|MAYS|2013-12-24|29|29|29|29|0
1593537|1354|MAYS|2013-12-23|29|29|29|29|0
1593538|1354|MAYS|2013-12-20|29|29|29|29|0
1593539|1354|MAYS|2013-12-19|29|29|29|29|0
1593540|1354|MAYS|2013-12-18|29|29|29|29|0
1593541|1354|MAYS|2013-12-17|29|29|29|29|300
1593542|1354|MAYS|2013-12-16|27.5|27.5|27.5|27.5|0
1593543|1354|MAYS|2013-12-13|27.5|27.5|27.5|27.5|300
1593544|1354|MAYS|2013-12-12|27.01|27.01|27.01|27.01|500
1593545|1354|MAYS|2013-12-11|27.95|27.95|27.95|27.95|0
1593546|1354|MAYS|2013-12-10|27.95|27.95|27.95|27.95|0
1593547|1354|MAYS|2013-12-09|27.95|27.95|27.95|27.95|0
1593548|1354|MAYS|2013-12-06|27.95|27.95|27.95|27.95|0
1593549|1354|MAYS|2013-12-05|27.95|27.95|27.95|27.95|300
1593550|1354|MAYS|2013-12-04|27.84|28|27.51|28|1200
1593551|1354|MAYS|2013-12-03|27.51|27.51|27.51|27.51|300
1593552|1354|MAYS|2013-12-02|27.95|27.95|27.95|27.95|0
1614736|1374|JOEZ|2014-01-17|1.22|1.25|1.17|1.17|457100
1614737|1374|JOEZ|2014-01-16|1.21|1.24|1.2|1.2|212700
1614738|1374|JOEZ|2014-01-15|1.24|1.25|1.17|1.22|782000
1614739|1374|JOEZ|2014-01-14|1.3|1.31|1.21|1.25|1766800
1614740|1374|JOEZ|2014-01-13|1.14|1.3|1.14|1.29|4092200
1614741|1374|JOEZ|2014-01-10|1.1|1.17|1.1|1.15|338400
1614742|1374|JOEZ|2014-01-09|1.15|1.15|1.09|1.1|412500
1614743|1374|JOEZ|2014-01-08|1.16|1.16|1.14|1.14|350600
1614744|1374|JOEZ|2014-01-07|1.13|1.17|1.13|1.15|491200
1614745|1374|JOEZ|2014-01-06|1.12|1.14|1.11|1.12|422800
1614746|1374|JOEZ|2014-01-03|1.09|1.17|1.07|1.12|920200
1614747|1374|JOEZ|2014-01-02|1.1|1.1|1.08|1.08|248400
1614748|1374|JOEZ|2013-12-31|1.07|1.1|1.05|1.1|816500
1614749|1374|JOEZ|2013-12-30|1.07|1.09|1.07|1.08|369800
1614750|1374|JOEZ|2013-12-27|1.08|1.08|1.06|1.07|326800
1614751|1374|JOEZ|2013-12-26|1.07|1.08|1.06|1.08|259800
1614752|1374|JOEZ|2013-12-24|1.07|1.08|1.06|1.08|151400
1614753|1374|JOEZ|2013-12-23|1.06|1.08|1.06|1.08|274600
1614754|1374|JOEZ|2013-12-20|1.06|1.08|1.06|1.06|255500
1614755|1374|JOEZ|2013-12-19|1.09|1.1|1.06|1.08|167700
1614756|1374|JOEZ|2013-12-18|1.08|1.09|1.05|1.09|745700
1614757|1374|JOEZ|2013-12-17|1.08|1.09|1.06|1.08|191700
1614758|1374|JOEZ|2013-12-16|1.08|1.09|1.07|1.08|439900
1614759|1374|JOEZ|2013-12-13|1.08|1.1|1.08|1.08|135300
1614760|1374|JOEZ|2013-12-12|1.08|1.09|1.07|1.07|218700
1614761|1374|JOEZ|2013-12-11|1.09|1.1|1.07|1.07|181400
1614762|1374|JOEZ|2013-12-10|1.1|1.12|1.07|1.08|502000
1614763|1374|JOEZ|2013-12-09|1.14|1.15|1.1|1.1|457300
1614764|1374|JOEZ|2013-12-06|1.16|1.16|1.12|1.13|393700
1614765|1374|JOEZ|2013-12-05|1.14|1.16|1.14|1.14|170800
1614766|1374|JOEZ|2013-12-04|1.16|1.17|1.14|1.14|252200
1614767|1374|JOEZ|2013-12-03|1.16|1.18|1.13|1.15|487500
1614768|1374|JOEZ|2013-12-02|1.2|1.21|1.14|1.17|354700
1633086|1392|KEQU|2014-01-17|15.93|16.19|15.93|16|4600
1633087|1392|KEQU|2014-01-16|15.95|16|15.84|16|9300
1633088|1392|KEQU|2014-01-15|16.07|16.1|16.07|16.08|700
1633089|1392|KEQU|2014-01-14|15.98|16.19|15.95|16.15|4800
1633090|1392|KEQU|2014-01-13|15.77|16.19|15.75|16|8100
1633091|1392|KEQU|2014-01-10|16.2|16.2|16.08|16.08|600
1633092|1392|KEQU|2014-01-09|15.75|16.13|15.53|15.95|15600
1584391|1347|ISRL|2013-12-30|128|128|125.05|125.05|1000
1584392|1347|ISRL|2013-12-27|124.03|129.5|123.98|127.5|2500
1584393|1347|ISRL|2013-12-26|122.81|122.81|122.81|122.81|500
1584394|1347|ISRL|2013-12-24|126.01|126.01|122.33|122.33|1400
1584395|1347|ISRL|2013-12-23|123.42|125|122.99|124|1500
1584396|1347|ISRL|2013-12-20|120.55|124|120.55|124|3100
1584397|1347|ISRL|2013-12-19|121.6|123.03|119.3|123.03|2000
1584398|1347|ISRL|2013-12-18|124.9|124.9|118.6|122.05|2800
1584399|1347|ISRL|2013-12-17|119.8|119.8|119.8|119.8|0
1584400|1347|ISRL|2013-12-16|121.6|121.6|118.2|119.8|2300
1584401|1347|ISRL|2013-12-13|119.7|120.02|119.1|120.02|800
1584402|1347|ISRL|2013-12-12|119.59|120.31|119|119.68|1000
1584403|1347|ISRL|2013-12-11|119.55|122.44|118.05|120|2200
1584404|1347|ISRL|2013-12-10|123.17|123.17|121.55|121.55|900
1584405|1347|ISRL|2013-12-09|122.23|123.3|122.05|123.3|900
1584406|1347|ISRL|2013-12-06|121.14|121.6|120.07|120.5|1100
1584407|1347|ISRL|2013-12-05|118.79|122.5|118.79|122.5|300
1584408|1347|ISRL|2013-12-04|121|122.97|120|122.97|900
1584409|1347|ISRL|2013-12-03|120.95|121.98|119.3|121.4|900
1584410|1347|ISRL|2013-12-02|125.87|125.87|121.1|121.1|300
1642253|1400|KONE|2014-01-17|7.13|16.74|6.76|12.3|1423100
1642254|1400|KONE|2014-01-16|5|5.07|4.27|4.95|16400
1642255|1400|KONE|2014-01-15|5.6|5.6|4.36|5.1|42100
1642256|1400|KONE|2014-01-14|5.5|6|5.35|5.37|75100
1642257|1400|KONE|2014-01-13|3.72|5.4|3.51|4.72|102800
1642258|1400|KONE|2014-01-10|3.38|3.99|3.23|3.88|20300
1642259|1400|KONE|2014-01-09|3.15|3.15|3.15|3.15|0
1642260|1400|KONE|2014-01-08|3.13|3.4|3.05|3.15|16800
1642261|1400|KONE|2014-01-07|3.36|3.36|3|3.19|7300
1642262|1400|KONE|2014-01-06|3.12|3.25|3.12|3.18|1700
1642263|1400|KONE|2014-01-03|3.05|3.11|3.04|3.11|4700
1642264|1400|KONE|2014-01-02|2.98|3.02|2.89|2.96|4900
1642265|1400|KONE|2013-12-31|3.07|3.07|2.82|2.82|3500
1642266|1400|KONE|2013-12-30|3.11|3.4|3|3|4000
1642267|1400|KONE|2013-12-27|2.76|3.21|2.75|3.07|36400
1642268|1400|KONE|2013-12-26|2.75|2.75|2.75|2.75|300
1642269|1400|KONE|2013-12-24|2.8|2.8|2.8|2.8|0
1642270|1400|KONE|2013-12-23|2.9|2.9|2.8|2.8|1300
1642271|1400|KONE|2013-12-20|2.93|2.95|2.8|2.84|5500
1642272|1400|KONE|2013-12-19|2.9|2.95|2.9|2.95|2400
1642273|1400|KONE|2013-12-18|2.94|3.03|2.94|2.96|1000
1642274|1400|KONE|2013-12-17|3.23|3.36|2.66|2.99|32100
1642275|1400|KONE|2013-12-16|3.14|3.3|2.95|3.3|14300
1642276|1400|KONE|2013-12-13|3|3.29|2.99|3.05|8000
1642277|1400|KONE|2013-12-12|2.99|3.3|2.99|3.3|7900
1642278|1400|KONE|2013-12-11|3|3.35|2.8|2.86|17000
1642279|1400|KONE|2013-12-10|2.46|3.34|2.45|2.9|51500
1642280|1400|KONE|2013-12-09|2.08|2.08|2.08|2.08|200
1642281|1400|KONE|2013-12-06|2.6|2.6|2.6|2.6|0
1642282|1400|KONE|2013-12-05|2.35|2.6|2.35|2.6|8800
1642283|1400|KONE|2013-12-04|2.55|2.55|2.55|2.55|200
1642284|1400|KONE|2013-12-03|2.09|2.58|2.09|2.58|600
1642285|1400|KONE|2013-12-02|2.45|2.45|2.45|2.45|0
1676669|1432|LPSB|2014-01-17|10.7|10.95|10.7|10.95|3300
1676670|1432|LPSB|2014-01-16|10.8|10.8|10.8|10.8|0
1676671|1432|LPSB|2014-01-15|11|11|10.78|10.8|1900
1676672|1432|LPSB|2014-01-14|10.72|11.11|10.72|11.11|10900
1676673|1432|LPSB|2014-01-13|10.77|10.77|10.77|10.77|200
1676674|1432|LPSB|2014-01-10|10.92|10.92|10.71|10.78|5900
1676675|1432|LPSB|2014-01-09|10.8|10.8|10.8|10.8|200
1676676|1432|LPSB|2014-01-08|10.8|10.8|10.8|10.8|200
1676677|1432|LPSB|2014-01-07|11.08|11.08|11.01|11.04|1100
1676678|1432|LPSB|2014-01-06|10.92|11.06|10.9|11.06|1500
1676679|1432|LPSB|2014-01-03|11.07|11.07|11.07|11.07|300
1676680|1432|LPSB|2014-01-02|11.15|11.15|10.83|10.83|37900
1676681|1432|LPSB|2013-12-31|11.12|11.12|11.12|11.12|400
1676682|1432|LPSB|2013-12-30|11.07|11.08|10.73|10.73|500
1676683|1432|LPSB|2013-12-27|11|11.01|10.98|10.99|2600
1676684|1432|LPSB|2013-12-26|10.8|10.99|10.76|10.99|8800
1676685|1432|LPSB|2013-12-24|10.9|10.9|10.75|10.8|1700
1676686|1432|LPSB|2013-12-23|10.8|10.94|10.8|10.93|2700
1676687|1432|LPSB|2013-12-20|10.99|10.99|10.7|10.7|20100
1676688|1432|LPSB|2013-12-19|11.03|11.03|11.03|11.03|300
1676689|1432|LPSB|2013-12-18|11.05|11.05|11.03|11.03|800
1676690|1432|LPSB|2013-12-17|11.15|11.15|11.05|11.06|5300
1676691|1432|LPSB|2013-12-16|11.15|11.15|11|11.1|5700
1676692|1432|LPSB|2013-12-13|11.14|11.15|11.01|11.02|1700
1676693|1432|LPSB|2013-12-12|11.18|11.18|11.07|11.07|4100
1627877|1388|KELYA|2013-12-26|25.54|25.69|25.39|25.52|88000
1627878|1388|KELYA|2013-12-24|25.33|25.69|25.18|25.5|68600
1627879|1388|KELYA|2013-12-23|25.09|25.37|24.64|25.37|248700
1627880|1388|KELYA|2013-12-20|23.76|24.6|23.65|24.59|487800
1627881|1388|KELYA|2013-12-19|23.48|23.91|23.48|23.64|217500
1627882|1388|KELYA|2013-12-18|23.4|23.69|23.1|23.54|177200
1627883|1388|KELYA|2013-12-17|23.3|23.44|22.96|23.29|115600
1627884|1388|KELYA|2013-12-16|23.09|23.53|23.09|23.34|159500
1627885|1388|KELYA|2013-12-13|23.11|23.17|22.81|22.87|104900
1627886|1388|KELYA|2013-12-12|22.74|23.12|22.67|23|113300
1627887|1388|KELYA|2013-12-11|23.23|23.23|22.7|22.79|171700
1627888|1388|KELYA|2013-12-10|23.32|23.63|23.09|23.25|181600
1627889|1388|KELYA|2013-12-09|23.23|23.62|23.16|23.41|99700
1627890|1388|KELYA|2013-12-06|23.09|23.49|22.94|23.27|89200
1627891|1388|KELYA|2013-12-05|23.02|23.17|22.64|22.8|105800
1627892|1388|KELYA|2013-12-04|22.92|23.22|22.53|23.02|105300
1627893|1388|KELYA|2013-12-03|22.85|23.11|22.61|23.09|224800
1627894|1388|KELYA|2013-12-02|23.47|23.61|22.65|22.97|208400
1648481|1406|KFX|2014-01-17|7.71|8|7.66|7.94|1092500
1648482|1406|KFX|2014-01-16|7.35|7.77|7.31|7.64|830100
1648483|1406|KFX|2014-01-15|6.96|7.42|6.9|7.42|536000
1648484|1406|KFX|2014-01-14|6.82|7.11|6.82|7.11|257400
1648485|1406|KFX|2014-01-13|6.77|7|6.64|6.94|133100
1648486|1406|KFX|2014-01-10|6.99|7.02|6.99|7.02|229100
1648487|1406|KFX|2014-01-09|7.1|7.25|6.95|7.08|99200
1648488|1406|KFX|2014-01-08|7.08|7.14|7.01|7.08|122700
1648489|1406|KFX|2014-01-07|7.2|7.25|7.1|7.2|82900
1648490|1406|KFX|2014-01-06|7.16|7.29|7.15|7.2|61700
1648491|1406|KFX|2014-01-03|7.35|7.35|7.1|7.17|36700
1648492|1406|KFX|2014-01-02|7.24|7.44|7.06|7.25|79200
1648493|1406|KFX|2013-12-31|7.15|7.5|7.02|7.44|190200
1648494|1406|KFX|2013-12-30|7.22|7.23|6.99|7.03|482700
1648495|1406|KFX|2013-12-27|7.13|7.13|7|7.11|75400
1648496|1406|KFX|2013-12-26|7.12|7.12|7|7.09|48000
1648497|1406|KFX|2013-12-24|7.5|7.5|6.92|7.08|87600
1648498|1406|KFX|2013-12-23|7.15|7.3|7.11|7.14|109800
1648499|1406|KFX|2013-12-20|7|7.09|6.89|7.09|74700
1648500|1406|KFX|2013-12-19|6.91|7.02|6.85|7|106900
1648501|1406|KFX|2013-12-18|7.1|7.15|6.88|6.96|265200
1648502|1406|KFX|2013-12-17|7|7.23|6.91|7.03|108100
1648503|1406|KFX|2013-12-16|7.13|7.13|6.9|7|278400
1648504|1406|KFX|2013-12-13|6.98|7.15|6.94|7.14|68300
1648505|1406|KFX|2013-12-12|6.93|7.2|6.79|7.1|140400
1648506|1406|KFX|2013-12-11|7.19|7.44|6.96|7.02|221100
1648507|1406|KFX|2013-12-10|6.9|7.9|6.9|7.09|641800
1648508|1406|KFX|2013-12-09|7.24|7.46|6.85|6.91|161500
1648509|1406|KFX|2013-12-06|6.6|7.1|6.6|7.03|133600
1648510|1406|KFX|2013-12-05|8|8.5|6.5|6.67|825500
1667527|1424|LACO|2014-01-17|4.66|4.79|4.59|4.72|109200
1667528|1424|LACO|2014-01-16|4.62|4.7|4.58|4.59|177200
1667529|1424|LACO|2014-01-15|4.6|4.8|4.6|4.63|118200
1667530|1424|LACO|2014-01-14|4.29|4.75|4.29|4.58|139300
1667531|1424|LACO|2014-01-13|4.22|4.38|4.22|4.34|42100
1667532|1424|LACO|2014-01-10|4.25|4.3|4.25|4.25|16800
1667533|1424|LACO|2014-01-09|4.3|4.3|4.19|4.27|16600
1667534|1424|LACO|2014-01-08|4.27|4.34|4.26|4.27|16600
1667535|1424|LACO|2014-01-07|4.29|4.35|4.21|4.29|37300
1667536|1424|LACO|2014-01-06|4.12|4.29|4.12|4.29|31400
1667537|1424|LACO|2014-01-03|4.05|4.18|4.05|4.15|78500
1667538|1424|LACO|2014-01-02|4|4.05|3.96|4.02|194300
1667539|1424|LACO|2013-12-31|4.01|4.01|3.88|3.95|35100
1667540|1424|LACO|2013-12-30|3.99|4.05|3.93|3.99|75200
1667541|1424|LACO|2013-12-27|3.97|3.98|3.96|3.97|12300
1667542|1424|LACO|2013-12-26|3.97|4|3.96|3.97|8600
1667543|1424|LACO|2013-12-24|3.96|3.98|3.94|3.98|16800
1667544|1424|LACO|2013-12-23|3.96|3.99|3.96|3.96|7800
1667545|1424|LACO|2013-12-20|4.02|4.02|3.97|3.97|12000
1667546|1424|LACO|2013-12-19|4|4.07|4|4.02|23200
1667547|1424|LACO|2013-12-18|3.97|4|3.95|4|43900
1667548|1424|LACO|2013-12-17|3.98|3.99|3.95|3.95|20000
1667549|1424|LACO|2013-12-16|4.18|4.18|3.96|3.98|24200
1667550|1424|LACO|2013-12-13|3.97|4.01|3.94|3.96|15300
1667551|1424|LACO|2013-12-12|3.92|3.98|3.91|3.98|46500
1667552|1424|LACO|2013-12-11|3.92|3.94|3.89|3.93|68700
1667553|1424|LACO|2013-12-10|3.94|3.95|3.91|3.92|25000
1667554|1424|LACO|2013-12-09|3.93|3.98|3.9|3.91|46100
1667555|1424|LACO|2013-12-06|3.97|3.98|3.94|3.94|10500
1667556|1424|LACO|2013-12-05|3.96|3.99|3.92|3.99|36100
1622074|1382|KNDI|2013-12-27|8.24|10.48|8.2|10.34|5801100
1622075|1382|KNDI|2013-12-26|8.3|8.38|8.04|8.21|922800
1622076|1382|KNDI|2013-12-24|8.19|8.57|7.91|8|2683300
1622077|1382|KNDI|2013-12-23|7.55|7.88|7.5|7.69|829100
1622078|1382|KNDI|2013-12-20|7.61|7.62|7.41|7.5|606800
1622079|1382|KNDI|2013-12-19|7.82|7.82|7.35|7.5|1127300
1622080|1382|KNDI|2013-12-18|8.03|8.27|7.74|7.83|1227900
1622081|1382|KNDI|2013-12-17|7.86|8.14|7.77|7.97|1026000
1622082|1382|KNDI|2013-12-16|7.72|8.28|7.6|7.86|1841800
1622083|1382|KNDI|2013-12-13|7.3|7.8|7.27|7.77|1490800
1622084|1382|KNDI|2013-12-12|7.2|7.41|7.02|7.26|784200
1622085|1382|KNDI|2013-12-11|7.61|7.78|7.08|7.15|1059600
1622086|1382|KNDI|2013-12-10|7.75|7.89|7.51|7.62|852000
1622087|1382|KNDI|2013-12-09|7.43|7.89|7.25|7.88|2638600
1622088|1382|KNDI|2013-12-06|6.95|7.35|6.9|7.17|2193800
1622089|1382|KNDI|2013-12-05|6.83|6.96|6.8|6.84|326600
1622090|1382|KNDI|2013-12-04|6.77|6.94|6.7|6.83|557500
1622091|1382|KNDI|2013-12-03|6.87|6.96|6.76|6.79|369800
1622092|1382|KNDI|2013-12-02|7.08|7.21|6.86|6.9|467300
1612903|1372|JST|2014-01-17|8.27|8.47|8.27|8.4|33200
1612904|1372|JST|2014-01-16|7.8|8.32|7.77|8.26|59000
1612905|1372|JST|2014-01-15|7.9|7.9|7.77|7.77|18200
1612906|1372|JST|2014-01-14|8.02|8.05|7.91|7.91|20500
1612907|1372|JST|2014-01-13|7.96|8.02|7.9|8|42600
1612908|1372|JST|2014-01-10|8.05|8.05|7.82|7.99|88600
1612909|1372|JST|2014-01-09|8.15|8.15|7.91|8.03|35900
1612910|1372|JST|2014-01-08|8.5|8.6|8|8.1|78100
1612911|1372|JST|2014-01-07|8.4|8.71|8.39|8.54|64500
1612912|1372|JST|2014-01-06|8.3|8.46|8.27|8.34|80400
1612913|1372|JST|2014-01-03|8.28|8.55|8.16|8.22|103400
1612914|1372|JST|2014-01-02|8.62|8.71|8.16|8.27|56700
1612915|1372|JST|2013-12-31|8.7|8.9|8.21|8.62|135200
1612916|1372|JST|2013-12-30|7.72|8.83|7.64|8.65|224400
1612917|1372|JST|2013-12-27|7.41|7.79|7.29|7.71|65300
1612918|1372|JST|2013-12-26|7.03|7.43|7|7.36|55900
1612919|1372|JST|2013-12-24|7.22|7.22|6.93|7.09|17100
1612920|1372|JST|2013-12-23|7.15|7.24|6.87|7.22|50000
1612921|1372|JST|2013-12-20|6.64|7.26|6.64|7.26|123000
1612922|1372|JST|2013-12-19|6.7|6.79|6.5|6.54|32300
1612923|1372|JST|2013-12-18|6.73|6.79|6.51|6.64|30500
1612924|1372|JST|2013-12-17|6.67|6.71|6.27|6.64|21900
1612925|1372|JST|2013-12-16|6.25|6.8|6.25|6.71|62600
1612926|1372|JST|2013-12-13|6.11|6.27|6.11|6.25|11600
1612927|1372|JST|2013-12-12|6.16|6.17|6.08|6.11|43700
1612928|1372|JST|2013-12-11|6.16|6.29|6.16|6.19|70100
1612929|1372|JST|2013-12-10|6.49|6.5|6.1|6.16|199700
1612930|1372|JST|2013-12-09|6.56|6.57|6.42|6.42|43200
1612931|1372|JST|2013-12-06|6.47|6.66|6.47|6.49|31500
1612932|1372|JST|2013-12-05|6.45|6.49|6.41|6.45|14100
1612933|1372|JST|2013-12-04|6.46|6.61|6.4|6.48|21100
1612934|1372|JST|2013-12-03|6.43|6.68|6.4|6.51|85500
1612935|1372|JST|2013-12-02|6.44|6.67|6.44|6.66|37000
1630474|1390|KFFB|2014-01-17|8.2|8.2|8.2|8.2|0
1630475|1390|KFFB|2014-01-16|8.06|8.35|8.03|8.2|13200
1630476|1390|KFFB|2014-01-15|8.15|8.15|8.09|8.1|700
1630477|1390|KFFB|2014-01-14|8.15|8.15|8.05|8.06|1500
1630478|1390|KFFB|2014-01-13|8.1|8.1|8.06|8.06|4100
1630479|1390|KFFB|2014-01-10|8.15|8.15|8.1|8.1|2300
1630480|1390|KFFB|2014-01-09|8.16|8.16|8.15|8.15|1900
1630481|1390|KFFB|2014-01-08|8.45|8.45|8.45|8.45|200
1630482|1390|KFFB|2014-01-07|8.15|8.44|8.15|8.24|4400
1630483|1390|KFFB|2014-01-06|8.15|8.15|8.15|8.15|0
1630484|1390|KFFB|2014-01-03|8.15|8.15|8.15|8.15|0
1630485|1390|KFFB|2014-01-02|8.05|8.15|8.05|8.15|1600
1630486|1390|KFFB|2013-12-31|8.15|8.15|8|8|2500
1630487|1390|KFFB|2013-12-30|8.18|8.18|8.18|8.18|0
1630488|1390|KFFB|2013-12-27|8.18|8.18|8.18|8.18|0
1630489|1390|KFFB|2013-12-26|8.05|8.18|8.05|8.18|1400
1630490|1390|KFFB|2013-12-24|8.03|8.03|8|8|1000
1630491|1390|KFFB|2013-12-23|8.2|8.21|8.2|8.21|1600
1630492|1390|KFFB|2013-12-20|8.17|8.2|8.15|8.2|2100
1630493|1390|KFFB|2013-12-19|8.15|8.15|8.15|8.15|0
1630494|1390|KFFB|2013-12-18|8.15|8.15|8.15|8.15|0
1630495|1390|KFFB|2013-12-17|8.15|8.15|8.15|8.15|0
1630496|1390|KFFB|2013-12-16|8.15|8.15|8.15|8.15|0
1630497|1390|KFFB|2013-12-13|8.15|8.15|8.15|8.15|0
1630498|1390|KFFB|2013-12-12|8.15|8.15|8.15|8.15|1100
1630499|1390|KFFB|2013-12-11|8.17|8.17|8.15|8.15|2800
1633093|1392|KEQU|2014-01-08|15.78|16.12|15.77|15.96|19300
1633094|1392|KEQU|2014-01-07|15.78|15.94|15.76|15.9|2600
1633095|1392|KEQU|2014-01-06|15.8|16|15.7|15.92|3300
1633096|1392|KEQU|2014-01-03|15.34|15.8|15.34|15.76|6400
1633097|1392|KEQU|2014-01-02|15.68|15.68|15.28|15.31|600
1633098|1392|KEQU|2013-12-31|15.68|15.68|15.34|15.6|1900
1633099|1392|KEQU|2013-12-30|15.43|15.73|15.43|15.69|1500
1633100|1392|KEQU|2013-12-27|15.7|15.7|15.45|15.5|3400
1633101|1392|KEQU|2013-12-26|15.52|15.7|14.94|15.7|6200
1633102|1392|KEQU|2013-12-24|15.25|15.59|15.15|15.59|3500
1633103|1392|KEQU|2013-12-23|15.1|15.55|14.99|15.53|14100
1633104|1392|KEQU|2013-12-20|15.75|15.75|14.86|15.12|1900
1633105|1392|KEQU|2013-12-19|15.29|15.29|14.84|15.07|1700
1633106|1392|KEQU|2013-12-18|15.65|15.65|14.81|15.2|13100
1633107|1392|KEQU|2013-12-17|15.53|15.81|15.5|15.81|8500
1633108|1392|KEQU|2013-12-16|15.72|15.9|15.56|15.56|3800
1633109|1392|KEQU|2013-12-13|15.75|15.88|15.75|15.75|2500
1633110|1392|KEQU|2013-12-12|15.95|15.95|15.75|15.75|2200
1633111|1392|KEQU|2013-12-11|16.01|16.01|15.66|15.97|800
1633112|1392|KEQU|2013-12-10|15.82|16.09|15.75|15.78|7200
1633113|1392|KEQU|2013-12-09|16.51|16.65|15.77|15.91|7000
1633114|1392|KEQU|2013-12-06|16.24|16.7|16.03|16.64|43300
1633115|1392|KEQU|2013-12-05|15.66|16.97|15.65|16.36|17700
1633116|1392|KEQU|2013-12-04|17.54|17.54|15.47|15.66|85100
1633117|1392|KEQU|2013-12-03|18.11|18.4|18.02|18.35|6800
1633118|1392|KEQU|2013-12-02|17.87|18.3|17.87|18.14|2000
1600050|1360|JXSB|2014-01-17|19.58|19.58|19.58|19.58|0
1600051|1360|JXSB|2014-01-16|19.5|19.58|19.4|19.58|2000
1600052|1360|JXSB|2014-01-15|19.4|19.4|19.4|19.4|3600
1600053|1360|JXSB|2014-01-14|19.4|19.4|19.4|19.4|0
1600054|1360|JXSB|2014-01-13|19.4|19.4|19.4|19.4|400
1600055|1360|JXSB|2014-01-10|19.5|19.5|19.4|19.4|8500
1600056|1360|JXSB|2014-01-09|19.56|19.56|19.56|19.56|500
1600057|1360|JXSB|2014-01-08|19.53|19.6|19.4|19.4|4500
1600058|1360|JXSB|2014-01-07|19.88|19.88|19.88|19.88|0
1600059|1360|JXSB|2014-01-06|19.88|19.88|19.88|19.88|300
1600060|1360|JXSB|2014-01-03|19.9|19.91|19.9|19.91|300
1600061|1360|JXSB|2014-01-02|19.8|20.09|19.8|19.95|3600
1600062|1360|JXSB|2013-12-31|19.8|19.8|19.55|19.55|200
1600063|1360|JXSB|2013-12-30|19.53|19.8|19.53|19.78|1600
1600064|1360|JXSB|2013-12-27|19.5|19.5|19.5|19.5|0
1600065|1360|JXSB|2013-12-26|19.5|19.5|19.5|19.5|200
1600066|1360|JXSB|2013-12-24|19.51|19.51|19.51|19.51|0
1600067|1360|JXSB|2013-12-23|19.51|19.51|19.51|19.51|0
1600068|1360|JXSB|2013-12-20|19.51|19.51|19.51|19.51|200
1600069|1360|JXSB|2013-12-19|19.58|19.58|19.58|19.58|0
1600070|1360|JXSB|2013-12-18|19.58|19.58|19.58|19.58|0
1600071|1360|JXSB|2013-12-17|19.58|19.58|19.58|19.58|200
1600072|1360|JXSB|2013-12-16|19.51|19.51|19.51|19.51|0
1600073|1360|JXSB|2013-12-13|19.51|19.51|19.51|19.51|0
1600074|1360|JXSB|2013-12-12|19.51|19.51|19.51|19.51|0
1600075|1360|JXSB|2013-12-11|19.51|19.51|19.51|19.51|0
1600076|1360|JXSB|2013-12-10|19.69|19.69|19.51|19.51|8500
1600077|1360|JXSB|2013-12-09|19.5|19.5|19.5|19.5|3700
1600078|1360|JXSB|2013-12-06|19.5|19.5|19.5|19.5|0
1600079|1360|JXSB|2013-12-05|19.5|19.5|19.5|19.5|200
1600080|1360|JXSB|2013-12-04|19.5|19.5|19.5|19.5|300
1600081|1360|JXSB|2013-12-03|19.51|19.51|19.5|19.5|3000
1600082|1360|JXSB|2013-12-02|19.6|19.6|19.6|19.6|0
1602660|1362|JAKK|2014-01-17|6.48|6.48|6.28|6.35|149900
1602661|1362|JAKK|2014-01-16|6.35|6.51|6.26|6.48|280600
1602662|1362|JAKK|2014-01-15|6.52|6.59|6.35|6.39|245200
1602663|1362|JAKK|2014-01-14|6.64|6.7|6.45|6.51|252900
1602664|1362|JAKK|2014-01-13|6.95|6.98|6.61|6.63|257300
1602665|1362|JAKK|2014-01-10|6.84|7.03|6.79|6.95|213900
1602666|1362|JAKK|2014-01-09|7.02|7.05|6.76|6.83|326500
1602667|1362|JAKK|2014-01-08|6.7|7.33|6.62|7.03|1317100
1602668|1362|JAKK|2014-01-07|6.77|6.91|6.63|6.72|370000
1602669|1362|JAKK|2014-01-06|6.74|6.92|6.59|6.78|310900
1602670|1362|JAKK|2014-01-03|6.71|6.87|6.55|6.72|237900
1602671|1362|JAKK|2014-01-02|6.68|6.84|6.5|6.72|358200
1602672|1362|JAKK|2013-12-31|6.62|6.8|6.5|6.72|378300
1602673|1362|JAKK|2013-12-30|6.43|6.8|6.36|6.61|1059300
1602674|1362|JAKK|2013-12-27|6.36|6.5|6.25|6.47|162000
1602675|1362|JAKK|2013-12-26|6.35|6.44|6.32|6.34|128900
1602676|1362|JAKK|2013-12-24|6.29|6.42|6.16|6.35|57600
1602677|1362|JAKK|2013-12-23|6.62|6.62|6.28|6.28|309600
1602678|1362|JAKK|2013-12-20|6.25|6.65|6.11|6.64|1037800
1602679|1362|JAKK|2013-12-19|6.13|6.22|6.11|6.21|329500
1602680|1362|JAKK|2013-12-18|6.27|6.27|6.11|6.13|269300
1602681|1362|JAKK|2013-12-17|6.15|6.33|6.15|6.23|232200
1602682|1362|JAKK|2013-12-16|6.2|6.32|6.11|6.18|167500
1602683|1362|JAKK|2013-12-13|6.08|6.38|6.01|6.21|219800
1602684|1362|JAKK|2013-12-12|6.16|6.17|6.05|6.05|259500
1602685|1362|JAKK|2013-12-11|6.16|6.2|6.1|6.18|226000
1602686|1362|JAKK|2013-12-10|6.25|6.38|6.15|6.15|177500
1602687|1362|JAKK|2013-12-09|6.25|6.34|6.16|6.27|287700
1602688|1362|JAKK|2013-12-06|6.38|6.4|6.16|6.27|205900
1602689|1362|JAKK|2013-12-05|6.22|6.34|6.16|6.32|130700
1602690|1362|JAKK|2013-12-04|6.17|6.3|6.15|6.24|221500
1602691|1362|JAKK|2013-12-03|6.29|6.31|6.18|6.21|178700
1602692|1362|JAKK|2013-12-02|6.5|6.58|6.04|6.31|746000
1597438|1358|JKHY|2014-01-17|58.88|59.12|58.3|58.36|323100
1597439|1358|JKHY|2014-01-16|59.14|59.49|58.96|59.04|291400
1597440|1358|JKHY|2014-01-15|59.25|59.37|58.96|59.14|219800
1597441|1358|JKHY|2014-01-14|58.59|59.11|58.31|59.09|197600
1597442|1358|JKHY|2014-01-13|59.67|59.76|58.33|58.47|313400
1597443|1358|JKHY|2014-01-10|59.83|60.34|59.37|59.79|192200
1597444|1358|JKHY|2014-01-09|59.99|60.3|59.55|59.77|286900
1597445|1358|JKHY|2014-01-08|59.03|59.84|58.73|59.79|306200
1597446|1358|JKHY|2014-01-07|59.09|59.33|58.85|59.18|268600
1597447|1358|JKHY|2014-01-06|59.17|59.34|58.71|58.9|296100
1597448|1358|JKHY|2014-01-03|58.3|59|57.55|58.98|263900
1597449|1358|JKHY|2014-01-02|58.85|59.21|57.89|58.16|306800
1597450|1358|JKHY|2013-12-31|58.92|59.37|58.87|59.21|186400
1597451|1358|JKHY|2013-12-30|58.6|58.92|58.33|58.91|246200
1597452|1358|JKHY|2013-12-27|58.85|58.85|58.39|58.59|170700
1597453|1358|JKHY|2013-12-26|58.89|58.95|58.42|58.63|181000
1597454|1358|JKHY|2013-12-24|58.51|58.86|58.41|58.83|125000
1597455|1358|JKHY|2013-12-23|58.14|58.69|58.14|58.4|316700
1597456|1358|JKHY|2013-12-20|58.74|58.74|58.08|58.39|781600
1597457|1358|JKHY|2013-12-19|58.6|59|58.23|58.57|391300
1597458|1358|JKHY|2013-12-18|58.79|59.06|57.84|58.82|399500
1597459|1358|JKHY|2013-12-17|58.04|58.81|57.59|58.77|520100
1597460|1358|JKHY|2013-12-16|57.45|58.24|57.37|58.14|384500
1597461|1358|JKHY|2013-12-13|56.89|57.19|56.65|57.17|272000
1597462|1358|JKHY|2013-12-12|56.68|56.9|56.27|56.63|517000
1597463|1358|JKHY|2013-12-11|57.45|57.61|56.47|56.6|279200
1597464|1358|JKHY|2013-12-10|57.54|57.76|57.18|57.31|214400
1597465|1358|JKHY|2013-12-09|57.86|58.26|57.22|57.69|190100
1597466|1358|JKHY|2013-12-06|57.22|57.79|57.05|57.72|193100
1597467|1358|JKHY|2013-12-05|56.88|57.08|56.55|56.95|202800
1597468|1358|JKHY|2013-12-04|56.7|56.98|56.22|56.83|206500
1597469|1358|JKHY|2013-12-03|56.61|56.96|56.46|56.77|160800
1597470|1358|JKHY|2013-12-02|56.81|57.41|56.38|56.85|220800
1610920|1370|JCTCF|2014-01-17|9.9|9.97|9.6|9.63|2800
1610921|1370|JCTCF|2014-01-16|9.88|9.88|9.63|9.8|6900
1610922|1370|JCTCF|2014-01-15|9.7|9.8|9.65|9.8|3900
1610923|1370|JCTCF|2014-01-14|10.25|10.25|9.7|9.7|45000
1610924|1370|JCTCF|2014-01-13|10.9|11.2|10.69|10.76|3600
1610925|1370|JCTCF|2014-01-10|10.71|11.13|10.71|11.13|500
1610926|1370|JCTCF|2014-01-09|11.3|11.3|11.05|11.05|600
1610927|1370|JCTCF|2014-01-08|11.13|11.45|10.9|11.07|15700
1610928|1370|JCTCF|2014-01-07|10.57|11.41|10.57|11.26|23800
1610929|1370|JCTCF|2014-01-06|10.82|10.93|10.6|10.6|1300
1610930|1370|JCTCF|2014-01-03|10.55|10.89|10.55|10.65|7800
1610931|1370|JCTCF|2014-01-02|10.48|10.71|10.38|10.6|7700
1610932|1370|JCTCF|2013-12-31|10.41|10.53|10.31|10.45|9200
1610933|1370|JCTCF|2013-12-30|10.6|10.6|10.37|10.4|1200
1610934|1370|JCTCF|2013-12-27|10.79|10.79|10.46|10.71|1200
1610935|1370|JCTCF|2013-12-26|10.62|10.86|10.6|10.8|1700
1610936|1370|JCTCF|2013-12-24|10.34|10.66|10.34|10.64|4900
1610937|1370|JCTCF|2013-12-23|10.6|10.6|10.32|10.52|6500
1610938|1370|JCTCF|2013-12-20|10.43|10.95|10.41|10.41|3900
1610939|1370|JCTCF|2013-12-19|10.64|10.9|10.41|10.41|2800
1610940|1370|JCTCF|2013-12-18|10.75|10.99|10.26|10.51|4100
1610941|1370|JCTCF|2013-12-17|10.9|10.9|10.54|10.88|10700
1610942|1370|JCTCF|2013-12-16|10.49|10.99|10.49|10.69|2100
1610943|1370|JCTCF|2013-12-13|10.46|10.59|10.34|10.42|9200
1610944|1370|JCTCF|2013-12-12|10.87|11|10.33|10.44|1400
1610945|1370|JCTCF|2013-12-11|10.5|11.05|10.5|11.01|700
1610946|1370|JCTCF|2013-12-10|10.49|11.05|10.35|10.41|9800
1610947|1370|JCTCF|2013-12-09|10.77|10.8|10.46|10.6|4100
1610948|1370|JCTCF|2013-12-06|10.53|10.63|10.4|10.63|2000
1610949|1370|JCTCF|2013-12-05|10.25|10.98|10.2|10.51|12700
1610950|1370|JCTCF|2013-12-04|10.24|10.25|9.97|10.01|9200
1676694|1432|LPSB|2013-12-11|11.19|11.19|11.13|11.13|1900
1676695|1432|LPSB|2013-12-10|11.05|11.25|10.9|11.25|29100
1676696|1432|LPSB|2013-12-09|11.04|11.05|11|11.05|4300
1676697|1432|LPSB|2013-12-06|11.05|11.05|11|11.04|3900
1676698|1432|LPSB|2013-12-05|11.05|11.05|10.93|11.04|60400
1676699|1432|LPSB|2013-12-04|10.7|11.86|10.7|11.05|14300
1676700|1432|LPSB|2013-12-03|10.7|10.75|10.7|10.75|12600
1676701|1432|LPSB|2013-12-02|10.73|10.73|10.7|10.72|4000
1672751|1428|LNDC|2014-01-17|11.12|11.27|11.05|11.12|76500
1672752|1428|LNDC|2014-01-16|11.14|11.14|10.95|11.1|250600
1672753|1428|LNDC|2014-01-15|11.08|11.21|11.08|11.13|326300
1672754|1428|LNDC|2014-01-14|11.17|11.3|11.05|11.09|97400
1672755|1428|LNDC|2014-01-13|11.33|11.35|11.04|11.17|168900
1672756|1428|LNDC|2014-01-10|11.71|11.71|11.28|11.41|167500
1672757|1428|LNDC|2014-01-09|11.88|11.97|11.55|11.72|112800
1672758|1428|LNDC|2014-01-08|11.99|12.11|11.78|11.8|84600
1672759|1428|LNDC|2014-01-07|12.2|12.4|12.01|12.04|132000
1672760|1428|LNDC|2014-01-06|12.26|12.4|11.97|12.19|156100
1672761|1428|LNDC|2014-01-03|11.53|12.57|11.5|12.25|251800
1672762|1428|LNDC|2014-01-02|12.08|12.25|11.64|12.02|259500
1672763|1428|LNDC|2013-12-31|12.54|12.54|12.1|12.12|63100
1672764|1428|LNDC|2013-12-30|12.3|12.66|12.24|12.48|151200
1672765|1428|LNDC|2013-12-27|12.42|12.45|12.2|12.28|74700
1672766|1428|LNDC|2013-12-26|12.53|12.68|12.27|12.34|135700
1672767|1428|LNDC|2013-12-24|12.34|12.62|12.34|12.48|36700
1672768|1428|LNDC|2013-12-23|12.3|12.48|12.26|12.3|74000
1672769|1428|LNDC|2013-12-20|12.23|12.42|12.2|12.26|244900
1672770|1428|LNDC|2013-12-19|12.56|12.59|12.2|12.2|63900
1672771|1428|LNDC|2013-12-18|12.41|12.67|12.35|12.62|162600
1672772|1428|LNDC|2013-12-17|12.23|12.45|12.07|12.4|175000
1672773|1428|LNDC|2013-12-16|12.3|12.39|12.1|12.29|63300
1672774|1428|LNDC|2013-12-13|12.18|12.51|12|12.29|97500
1672775|1428|LNDC|2013-12-12|12.08|12.3|12|12.11|140300
1672776|1428|LNDC|2013-12-11|12.06|12.11|12|12.03|147700
1672777|1428|LNDC|2013-12-10|11.88|12.1|11.83|12.01|249300
1672778|1428|LNDC|2013-12-09|11.85|11.97|11.85|11.9|96000
1672779|1428|LNDC|2013-12-06|11.99|12.16|11.85|11.87|89900
1672780|1428|LNDC|2013-12-05|11.87|12.03|11.78|11.91|54700
1672781|1428|LNDC|2013-12-04|11.71|12.17|11.71|11.87|109600
1672782|1428|LNDC|2013-12-03|11.61|11.73|11.51|11.72|115500
1672783|1428|LNDC|2013-12-02|11.76|12|11.55|11.67|127200
1635698|1394|KTCC|2014-01-17|11.1|11.2|11.1|11.2|19400
1635699|1394|KTCC|2014-01-16|11.1|11.1|11|11.1|11800
1635700|1394|KTCC|2014-01-15|10.97|11.09|10.95|11.09|6500
1635701|1394|KTCC|2014-01-14|11.09|11.09|10.81|10.96|20400
1635702|1394|KTCC|2014-01-13|11.04|11.06|11|11.06|17100
1635703|1394|KTCC|2014-01-10|11.15|11.15|11.06|11.11|12900
1635704|1394|KTCC|2014-01-09|11.15|11.16|11.08|11.16|14600
1635705|1394|KTCC|2014-01-08|11.14|11.2|11.07|11.11|7000
1635706|1394|KTCC|2014-01-07|11.08|11.19|11.08|11.09|8100
1635707|1394|KTCC|2014-01-06|11.14|11.14|11.02|11.08|10700
1635708|1394|KTCC|2014-01-03|11.11|11.15|10.92|11.09|28300
1635709|1394|KTCC|2014-01-02|11.06|11.22|11.03|11.08|30400
1635710|1394|KTCC|2013-12-31|11.09|11.16|10.96|11.02|14900
1635711|1394|KTCC|2013-12-30|11.06|11.17|10.9|11.09|18800
1635712|1394|KTCC|2013-12-27|11.07|11.13|10.92|11.08|14500
1635713|1394|KTCC|2013-12-26|11.12|11.15|11|11|10200
1635714|1394|KTCC|2013-12-24|11.1|11.15|11.08|11.14|1700
1635715|1394|KTCC|2013-12-23|10.95|11.15|10.95|11.04|20800
1635716|1394|KTCC|2013-12-20|11.1|11.18|10.96|10.97|34000
1635717|1394|KTCC|2013-12-19|10.98|11.08|10.91|11.06|20400
1635718|1394|KTCC|2013-12-18|10.78|11|10.77|10.95|18900
1635719|1394|KTCC|2013-12-17|10.48|10.76|10.48|10.73|12600
1635720|1394|KTCC|2013-12-16|10.58|10.67|10.4|10.54|46100
1635721|1394|KTCC|2013-12-13|10.4|10.55|10.4|10.5|23900
1635722|1394|KTCC|2013-12-12|10.42|10.5|10.41|10.41|16200
1635723|1394|KTCC|2013-12-11|10.41|10.59|10.38|10.5|18700
1635724|1394|KTCC|2013-12-10|10.49|10.6|10.41|10.45|15400
1635725|1394|KTCC|2013-12-09|10.55|10.61|10.46|10.46|20800
1635726|1394|KTCC|2013-12-06|10.67|10.67|10.53|10.57|20700
1635727|1394|KTCC|2013-12-05|10.6|10.63|10.49|10.58|32600
1635728|1394|KTCC|2013-12-04|10.47|10.93|10.47|10.63|48800
1635729|1394|KTCC|2013-12-03|10.63|10.73|10.46|10.55|23500
1635730|1394|KTCC|2013-12-02|10.52|10.64|10.52|10.6|27700
1655495|1414|KUTV|2014-01-17|3.15|3.34|3.14|3.23|296700
1655496|1414|KUTV|2014-01-16|3.21|3.21|3.1|3.15|30000
1655497|1414|KUTV|2014-01-15|3.15|3.21|3.11|3.15|69300
1655498|1414|KUTV|2014-01-14|3.16|3.17|3.05|3.14|71900
1667557|1424|LACO|2013-12-04|3.92|3.99|3.91|3.96|49700
1667558|1424|LACO|2013-12-03|3.95|3.95|3.92|3.95|11100
1667559|1424|LACO|2013-12-02|3.97|3.98|3.92|3.93|12800
1634392|1393|KTEC|2014-01-17|13.81|14|13.81|14|400
1634393|1393|KTEC|2014-01-16|13.61|14.2|13.61|14.2|12200
1634394|1393|KTEC|2014-01-15|13.71|13.85|13.71|13.75|1700
1634395|1393|KTEC|2014-01-14|13.73|13.95|13.71|13.95|2800
1634396|1393|KTEC|2014-01-13|13.77|13.9|13.77|13.9|400
1634397|1393|KTEC|2014-01-10|13.79|14.24|13.79|13.8|2600
1634398|1393|KTEC|2014-01-09|13.85|13.85|13.64|13.64|3800
1634399|1393|KTEC|2014-01-08|13.81|14.3|13.77|13.98|22900
1634400|1393|KTEC|2014-01-07|14.21|14.33|14.18|14.2|6300
1634401|1393|KTEC|2014-01-06|14.74|14.74|14.08|14.2|3500
1634402|1393|KTEC|2014-01-03|14.1|14.26|14.1|14.26|3000
1634403|1393|KTEC|2014-01-02|14.33|14.33|14.33|14.33|0
1634404|1393|KTEC|2013-12-31|14.25|14.33|14.25|14.33|400
1634405|1393|KTEC|2013-12-30|14.81|14.81|14.11|14.11|1600
1634406|1393|KTEC|2013-12-27|14.38|14.38|14.38|14.38|300
1634407|1393|KTEC|2013-12-26|14.4|14.4|14.4|14.4|0
1634408|1393|KTEC|2013-12-24|14.4|14.4|14.4|14.4|0
1634409|1393|KTEC|2013-12-23|14.3|14.87|14.25|14.4|4700
1634410|1393|KTEC|2013-12-20|13.56|14.6|13.56|14.34|2000
1634411|1393|KTEC|2013-12-19|14.72|14.72|14.72|14.72|0
1634412|1393|KTEC|2013-12-18|14.42|14.72|14.42|14.72|600
1634413|1393|KTEC|2013-12-17|13.82|14|13.78|13.9|4000
1634414|1393|KTEC|2013-12-16|13.74|13.98|13.58|13.79|12600
1634415|1393|KTEC|2013-12-13|14.06|14.1|13.98|14|14600
1634416|1393|KTEC|2013-12-12|14|14.06|13.58|14|17100
1634417|1393|KTEC|2013-12-11|14.15|14.15|13.95|13.98|12400
1634418|1393|KTEC|2013-12-10|14.09|14.09|13.93|13.94|600
1634419|1393|KTEC|2013-12-09|13.99|14.1|13.99|14.1|1600
1634420|1393|KTEC|2013-12-06|14.96|14.96|13.9|14|2600
1634421|1393|KTEC|2013-12-05|14.45|14.45|14.45|14.45|0
1634422|1393|KTEC|2013-12-04|14.25|14.45|13.95|14.45|3100
1634423|1393|KTEC|2013-12-03|14.3|14.38|14.3|14.33|1100
1634424|1393|KTEC|2013-12-02|14.3|14.3|14.25|14.26|2000
1637004|1395|KFRC|2014-01-17|19.7|19.83|19.48|19.74|46400
1637005|1395|KFRC|2014-01-16|19.9|20.01|19.57|19.7|64800
1637006|1395|KFRC|2014-01-15|19.93|20.1|19.81|19.98|78400
1637007|1395|KFRC|2014-01-14|19.48|20.02|19.25|19.86|65200
1637008|1395|KFRC|2014-01-13|19.89|20.06|19.16|19.37|88000
1637009|1395|KFRC|2014-01-10|20.16|20.16|19.73|19.99|74600
1637010|1395|KFRC|2014-01-09|20.3|20.3|19.76|20.11|55900
1637011|1395|KFRC|2014-01-08|20.6|20.66|20.11|20.19|80400
1637012|1395|KFRC|2014-01-07|20.19|20.83|20.07|20.67|74100
1637013|1395|KFRC|2014-01-06|20.25|20.25|19.98|20.15|73100
1637014|1395|KFRC|2014-01-03|20.13|20.37|19.97|20.22|133300
1637015|1395|KFRC|2014-01-02|20.31|20.31|19.73|20.12|76400
1637016|1395|KFRC|2013-12-31|20.94|20.94|20.39|20.46|97700
1637017|1395|KFRC|2013-12-30|20.75|21.03|20.58|20.88|72400
1637018|1395|KFRC|2013-12-27|21.01|21.01|20.73|20.81|44800
1637019|1395|KFRC|2013-12-26|21.14|21.15|20.83|20.94|58200
1637020|1395|KFRC|2013-12-24|20.98|21.13|20.83|20.98|44900
1637021|1395|KFRC|2013-12-23|21|21.37|20.78|20.9|102700
1637022|1395|KFRC|2013-12-20|20.29|21|20.26|20.97|255100
1637023|1395|KFRC|2013-12-19|20.5|20.58|20.1|20.16|72700
1637024|1395|KFRC|2013-12-18|20.15|20.54|19.88|20.47|141500
1637025|1395|KFRC|2013-12-17|20.15|20.26|19.79|20.18|131600
1637026|1395|KFRC|2013-12-16|19.32|20.99|19.12|20.19|367800
1637027|1395|KFRC|2013-12-13|18.61|18.93|18.49|18.91|126100
1637028|1395|KFRC|2013-12-12|18.55|18.93|18.49|18.55|94300
1637029|1395|KFRC|2013-12-11|19.22|19.22|18.41|18.6|101300
1637030|1395|KFRC|2013-12-10|19.36|19.4|19.06|19.25|110700
1637031|1395|KFRC|2013-12-09|19.27|19.39|18.93|19.38|72100
1637032|1395|KFRC|2013-12-06|19.25|19.6|19.18|19.19|71800
1637033|1395|KFRC|2013-12-05|19.21|19.4|18.95|18.99|163400
1637034|1395|KFRC|2013-12-04|19.35|19.49|18.81|19.25|135200
1637035|1395|KFRC|2013-12-03|19.52|19.67|19.32|19.44|75200
1637036|1395|KFRC|2013-12-02|20.2|20.2|19.48|19.6|98800
1631780|1391|KERX|2014-01-17|15.25|16.18|15.05|15.22|10162600
1631781|1391|KERX|2014-01-16|13.59|14.58|13.56|14.24|3970300
1631782|1391|KERX|2014-01-15|13.65|13.68|13.24|13.61|1617900
1631783|1391|KERX|2014-01-14|13.12|13.64|13.08|13.6|1675100
1631784|1391|KERX|2014-01-13|14.12|14.17|12.91|13.09|3297500
1631785|1391|KERX|2014-01-10|12.64|14.03|12.61|13.98|4408200
1631786|1391|KERX|2014-01-09|12.43|12.75|12.34|12.63|1515300
1631787|1391|KERX|2014-01-08|12.47|12.62|12.32|12.43|1361000
1631788|1391|KERX|2014-01-07|12.39|12.5|12.2|12.47|1827100
1610951|1370|JCTCF|2013-12-03|10|10|9.98|10|5200
1610952|1370|JCTCF|2013-12-02|10.25|10.25|10|10|2000
1610496|1369|JTPY|2014-01-17|2|2.05|1.99|1.99|2200
1610497|1369|JTPY|2014-01-16|1.95|2.11|1.95|2|11300
1610498|1369|JTPY|2014-01-15|2.08|2.1|1.95|1.95|17800
1610499|1369|JTPY|2014-01-14|2.12|2.13|2.08|2.08|4400
1610500|1369|JTPY|2014-01-13|2.14|2.22|2.01|2.15|14200
1610501|1369|JTPY|2014-01-10|2.15|2.15|2.06|2.14|13200
1610502|1369|JTPY|2014-01-09|2.15|2.15|2.07|2.15|6500
1610503|1369|JTPY|2014-01-08|2.15|2.24|2.15|2.15|7800
1610504|1369|JTPY|2014-01-07|2.07|2.15|2.05|2.15|8500
1610505|1369|JTPY|2014-01-06|2.15|2.15|2.15|2.15|1200
1610506|1369|JTPY|2014-01-03|2.08|2.08|2.06|2.06|4000
1610507|1369|JTPY|2014-01-02|2.1|2.1|2.03|2.03|3300
1610508|1369|JTPY|2013-12-31|2.1|2.11|2.06|2.06|5500
1610509|1369|JTPY|2013-12-30|2.05|2.12|2.05|2.05|1600
1610510|1369|JTPY|2013-12-27|2.15|2.15|2|2|16700
1610511|1369|JTPY|2013-12-26|2.05|2.14|2.04|2.1|8800
1610512|1369|JTPY|2013-12-24|2.1|2.1|2.1|2.1|600
1610513|1369|JTPY|2013-12-23|2.03|2.1|2.01|2.04|14300
1610514|1369|JTPY|2013-12-20|2.14|2.17|1.96|2.03|23100
1610515|1369|JTPY|2013-12-19|2.06|2.07|2.02|2.02|6300
1610516|1369|JTPY|2013-12-18|2.08|2.16|2.06|2.08|5100
1610517|1369|JTPY|2013-12-17|2.1|2.12|2.05|2.08|13300
1610518|1369|JTPY|2013-12-16|2.22|2.22|2.06|2.07|3300
1610519|1369|JTPY|2013-12-13|2.15|2.21|2.15|2.19|9200
1610520|1369|JTPY|2013-12-12|2.25|2.25|2|2.17|30000
1610521|1369|JTPY|2013-12-11|2|2.05|1.95|1.99|14300
1610522|1369|JTPY|2013-12-10|2|2|1.97|2|7900
1610523|1369|JTPY|2013-12-09|2|2.14|1.96|1.98|10700
1610524|1369|JTPY|2013-12-06|1.97|2|1.96|2|800
1610525|1369|JTPY|2013-12-05|2.09|2.2|1.95|1.95|27700
1610526|1369|JTPY|2013-12-04|2.29|2.31|2|2.08|29400
1610527|1369|JTPY|2013-12-03|2.49|2.6|2.16|2.31|17800
1610528|1369|JTPY|2013-12-02|2.54|2.84|2.1|2.5|155500
1605272|1364|JRCC|2014-01-17|1.24|1.4|1.18|1.35|2447600
1605273|1364|JRCC|2014-01-16|1.22|1.25|1.17|1.22|685200
1605274|1364|JRCC|2014-01-15|1.2|1.25|1.19|1.21|594300
1605275|1364|JRCC|2014-01-14|1.24|1.28|1.17|1.2|826200
1605276|1364|JRCC|2014-01-13|1.25|1.28|1.24|1.24|334600
1605277|1364|JRCC|2014-01-10|1.3|1.31|1.24|1.26|859300
1605278|1364|JRCC|2014-01-09|1.39|1.39|1.28|1.31|959100
1605279|1364|JRCC|2014-01-08|1.4|1.41|1.34|1.39|373000
1605280|1364|JRCC|2014-01-07|1.43|1.46|1.34|1.37|1002000
1605281|1364|JRCC|2014-01-06|1.37|1.42|1.36|1.4|348100
1605282|1364|JRCC|2014-01-03|1.43|1.44|1.36|1.37|468600
1605283|1364|JRCC|2014-01-02|1.35|1.45|1.35|1.42|682800
1605284|1364|JRCC|2013-12-31|1.37|1.38|1.34|1.35|700300
1605285|1364|JRCC|2013-12-30|1.4|1.44|1.35|1.38|796400
1605286|1364|JRCC|2013-12-27|1.37|1.45|1.34|1.4|1445900
1605287|1364|JRCC|2013-12-26|1.38|1.39|1.35|1.36|321400
1605288|1364|JRCC|2013-12-24|1.35|1.39|1.34|1.36|256700
1605289|1364|JRCC|2013-12-23|1.34|1.39|1.31|1.36|550000
1605290|1364|JRCC|2013-12-20|1.32|1.4|1.23|1.36|1161200
1605291|1364|JRCC|2013-12-19|1.34|1.38|1.32|1.33|455400
1605292|1364|JRCC|2013-12-18|1.39|1.39|1.32|1.33|358200
1605293|1364|JRCC|2013-12-17|1.35|1.41|1.34|1.34|564000
1605294|1364|JRCC|2013-12-16|1.5|1.54|1.33|1.35|1035800
1605295|1364|JRCC|2013-12-13|1.49|1.52|1.47|1.52|288400
1605296|1364|JRCC|2013-12-12|1.52|1.52|1.48|1.5|323300
1605297|1364|JRCC|2013-12-11|1.5|1.53|1.46|1.51|336800
1605298|1364|JRCC|2013-12-10|1.54|1.6|1.46|1.5|724700
1605299|1364|JRCC|2013-12-09|1.5|1.57|1.44|1.54|825600
1605300|1364|JRCC|2013-12-06|1.51|1.58|1.5|1.51|304000
1605301|1364|JRCC|2013-12-05|1.52|1.6|1.48|1.51|422400
1605302|1364|JRCC|2013-12-04|1.43|1.59|1.43|1.5|324800
1605303|1364|JRCC|2013-12-03|1.61|1.62|1.45|1.48|970400
1605304|1364|JRCC|2013-12-02|1.42|1.71|1.41|1.63|1812500
1660997|1419|FSTR|2014-01-17|45.68|46.32|44.76|44.93|16400
1660998|1419|FSTR|2014-01-16|45.49|46.1|44.83|45.6|16300
1660999|1419|FSTR|2014-01-15|45.61|45.82|44.93|45.59|12700
1661000|1419|FSTR|2014-01-14|45.49|45.65|44.68|45.64|12600
1661001|1419|FSTR|2014-01-13|46.2|46.23|44.25|45.4|19800
1661002|1419|FSTR|2014-01-10|45.7|46.16|45.01|46.16|20900
1661003|1419|FSTR|2014-01-09|45.89|46.38|45.09|45.58|13800
1661004|1419|FSTR|2014-01-08|46.09|46.57|45.06|45.73|30100
1661005|1419|FSTR|2014-01-07|46.08|46.45|45.51|46.02|18600
1661006|1419|FSTR|2014-01-06|46.95|47|45.81|46.05|13000
1630500|1390|KFFB|2013-12-10|8.15|8.15|8.15|8.15|1800
1630501|1390|KFFB|2013-12-09|8.18|8.2|8.15|8.19|1000
1630502|1390|KFFB|2013-12-06|8.18|8.18|8.01|8.02|1000
1630503|1390|KFFB|2013-12-05|8.17|8.17|8.17|8.17|300
1630504|1390|KFFB|2013-12-04|8.02|8.02|8.02|8.02|400
1630505|1390|KFFB|2013-12-03|8.17|8.17|8.17|8.17|800
1630506|1390|KFFB|2013-12-02|8.07|8.19|8.07|8.16|3900
1649817|1408|KONG|2014-01-17|8.76|9.14|8.61|8.88|151600
1649818|1408|KONG|2014-01-16|8.7|8.98|8.61|8.78|73200
1649819|1408|KONG|2014-01-15|9|9.02|8.62|8.73|145300
1649820|1408|KONG|2014-01-14|8.78|9.05|8.51|8.85|222700
1649821|1408|KONG|2014-01-13|9.08|9.24|8.7|8.79|150400
1649822|1408|KONG|2014-01-10|9.33|9.45|8.72|9.14|237800
1649823|1408|KONG|2014-01-09|9.38|10.26|9.26|9.33|768800
1649824|1408|KONG|2014-01-08|7.96|9.42|7.96|9.12|746300
1649825|1408|KONG|2014-01-07|7.73|8.07|7.69|7.93|143400
1649826|1408|KONG|2014-01-06|8|8|7.4|7.73|238900
1649827|1408|KONG|2014-01-03|7.62|7.86|7.56|7.73|158400
1649828|1408|KONG|2014-01-02|7.22|7.64|7.2|7.56|144700
1649829|1408|KONG|2013-12-31|7.2|7.41|7.02|7.22|477200
1649830|1408|KONG|2013-12-30|7.6|7.65|7.2|7.25|176300
1649831|1408|KONG|2013-12-27|7.47|7.69|7.43|7.62|70700
1649832|1408|KONG|2013-12-26|7.41|7.57|7.36|7.42|48200
1649833|1408|KONG|2013-12-24|7.29|7.5|7.11|7.4|58700
1649834|1408|KONG|2013-12-23|7.46|7.59|7.1|7.33|190700
1649835|1408|KONG|2013-12-20|7.55|7.77|7.39|7.42|80600
1649836|1408|KONG|2013-12-19|7.45|7.89|7.45|7.55|119100
1649837|1408|KONG|2013-12-18|8|8|7.33|7.52|201800
1649838|1408|KONG|2013-12-17|7.87|7.96|7.7|7.79|27100
1649839|1408|KONG|2013-12-16|8.12|8.17|7.76|7.9|87500
1649840|1408|KONG|2013-12-13|8.04|8.25|7.93|8.12|143500
1649841|1408|KONG|2013-12-12|8.02|8.25|7.94|8.05|73000
1649842|1408|KONG|2013-12-11|8.26|8.32|7.97|8.06|226700
1649843|1408|KONG|2013-12-10|8.15|8.39|8.1|8.23|85700
1649844|1408|KONG|2013-12-09|7.89|8.19|7.72|8.11|271700
1649845|1408|KONG|2013-12-06|7.81|8|7.6|7.89|124200
1649846|1408|KONG|2013-12-05|7.65|7.82|7.65|7.71|70900
1649847|1408|KONG|2013-12-04|7.63|7.91|7.47|7.62|84300
1649848|1408|KONG|2013-12-03|7.63|7.8|7.5|7.65|24000
1649849|1408|KONG|2013-12-02|7.8|7.97|7.65|7.67|82100
1618654|1377|JOSB|2014-01-17|55.89|56.52|55.88|56.49|571500
1618655|1377|JOSB|2014-01-16|56.41|56.41|56|56.12|170000
1618656|1377|JOSB|2014-01-15|56.74|56.86|56.28|56.41|203700
1618657|1377|JOSB|2014-01-14|56.75|56.91|56.35|56.49|587500
1618658|1377|JOSB|2014-01-13|56.01|56.51|55.76|56.41|818700
1618659|1377|JOSB|2014-01-10|56.07|56.42|55.87|56.01|503000
1618660|1377|JOSB|2014-01-09|55.93|56.03|55.49|55.91|1144900
1618661|1377|JOSB|2014-01-08|55.82|56.06|55.09|55.87|507100
1618662|1377|JOSB|2014-01-07|56.78|56.83|55.63|55.7|1637100
1618663|1377|JOSB|2014-01-06|56.97|57.38|55.97|56.87|1999300
1618664|1377|JOSB|2014-01-03|54.62|55.27|54.06|54.41|383400
1618665|1377|JOSB|2014-01-02|54.34|55|53.92|54.66|387100
1618666|1377|JOSB|2013-12-31|55.49|56.3|54.47|54.77|1230900
1618667|1377|JOSB|2013-12-30|55.49|56.26|55.49|55.57|579100
1618668|1377|JOSB|2013-12-27|56.1|56.37|55.38|55.55|361000
1618669|1377|JOSB|2013-12-26|56.24|56.48|56|56.2|460300
1618670|1377|JOSB|2013-12-24|56.37|56.71|55.82|56.04|262300
1618671|1377|JOSB|2013-12-23|56.45|56.98|55.52|56.29|641500
1618672|1377|JOSB|2013-12-20|56.75|57.41|56.2|57.03|787400
1618673|1377|JOSB|2013-12-19|56.45|56.76|56.18|56.5|368200
1618674|1377|JOSB|2013-12-18|56.34|56.83|56.1|56.47|345100
1618675|1377|JOSB|2013-12-17|56.51|57|56.09|56.34|458600
1618676|1377|JOSB|2013-12-16|56.62|56.97|56.33|56.42|271800
1618677|1377|JOSB|2013-12-13|56.8|57.02|56.1|56.52|461400
1618678|1377|JOSB|2013-12-12|56.37|56.94|56.37|56.62|265400
1618679|1377|JOSB|2013-12-11|57.43|57.51|56.5|56.5|364000
1618680|1377|JOSB|2013-12-10|56.72|57.19|56.5|57.18|463900
1618681|1377|JOSB|2013-12-09|56.95|57.06|56.43|56.71|552500
1618682|1377|JOSB|2013-12-06|57|57.25|56.5|56.72|523000
1618683|1377|JOSB|2013-12-05|57.5|57.61|56.33|56.46|802100
1618684|1377|JOSB|2013-12-04|56.55|57.1|56.04|56.89|692700
1618685|1377|JOSB|2013-12-03|56.6|57.29|56.23|56.58|620200
1618686|1377|JOSB|2013-12-02|56.67|57|56.38|56.53|550000
1620349|1379|KALU|2014-01-17|69.96|70.64|69.36|69.56|204200
1620350|1379|KALU|2014-01-16|69.52|70.41|69.49|69.85|252400
1620351|1379|KALU|2014-01-15|69.6|69.82|69.11|69.52|338500
1620352|1379|KALU|2014-01-14|69.1|69.64|68.13|68.22|156500
1620353|1379|KALU|2014-01-13|68.48|69.51|68.16|68.79|223100
1631789|1391|KERX|2014-01-06|12.85|12.89|12.1|12.16|3571800
1631790|1391|KERX|2014-01-03|12.73|12.98|12.5|12.83|1997500
1631791|1391|KERX|2014-01-02|13.14|13.14|12.55|12.63|2239100
1631792|1391|KERX|2013-12-31|13.03|13.18|12.79|12.95|1935200
1631793|1391|KERX|2013-12-30|12.68|12.89|12.58|12.77|1544300
1631794|1391|KERX|2013-12-27|13.16|13.27|12.61|12.66|1612600
1631795|1391|KERX|2013-12-26|13.03|13.27|12.99|13.11|916400
1631796|1391|KERX|2013-12-24|12.97|13.15|12.88|13.01|623700
1631797|1391|KERX|2013-12-23|13.1|13.36|12.87|12.98|1573600
1631798|1391|KERX|2013-12-20|13.29|13.53|12.93|13.02|4640100
1631799|1391|KERX|2013-12-19|13|13.58|12.95|13.36|2843300
1631800|1391|KERX|2013-12-18|12.88|13.11|12.62|12.99|4997300
1631801|1391|KERX|2013-12-17|12.53|12.67|12.31|12.46|1297100
1631802|1391|KERX|2013-12-16|12.2|12.53|12.17|12.5|2135600
1631803|1391|KERX|2013-12-13|12.29|12.47|12.1|12.17|1073400
1631804|1391|KERX|2013-12-12|12.08|12.47|12.05|12.23|1395300
1631805|1391|KERX|2013-12-11|12.77|12.92|11.97|12.11|2575600
1631806|1391|KERX|2013-12-10|12.53|12.87|12.44|12.76|1295700
1631807|1391|KERX|2013-12-09|12.8|12.94|12.41|12.59|1296600
1631808|1391|KERX|2013-12-06|13.21|13.51|12.59|12.75|3822800
1631809|1391|KERX|2013-12-05|14.56|14.84|12.51|12.94|8249500
1631810|1391|KERX|2013-12-04|14.42|14.8|14.36|14.68|2060400
1631811|1391|KERX|2013-12-03|14.46|14.49|14.03|14.47|2694700
1631812|1391|KERX|2013-12-02|13.99|14.87|13.91|14.59|5515600
1643825|1402|KIPS|2014-01-17|0.9|0.99|0.9|0.92|580200
1643826|1402|KIPS|2014-01-16|0.84|0.9|0.83|0.9|204200
1643827|1402|KIPS|2014-01-15|0.85|0.85|0.8|0.81|166500
1643828|1402|KIPS|2014-01-14|0.84|0.87|0.79|0.8|174100
1643829|1402|KIPS|2014-01-13|0.76|0.9|0.76|0.84|617000
1643830|1402|KIPS|2014-01-10|0.71|0.76|0.71|0.76|255900
1643831|1402|KIPS|2014-01-09|0.7|0.73|0.7|0.7|46200
1643832|1402|KIPS|2014-01-08|0.7|0.71|0.69|0.7|56800
1643833|1402|KIPS|2014-01-07|0.72|0.72|0.68|0.71|22900
1643834|1402|KIPS|2014-01-06|0.71|0.73|0.68|0.7|62800
1643835|1402|KIPS|2014-01-03|0.7|0.74|0.68|0.73|30100
1643836|1402|KIPS|2014-01-02|0.72|0.72|0.7|0.7|33700
1643837|1402|KIPS|2013-12-31|0.72|0.72|0.71|0.72|58100
1643838|1402|KIPS|2013-12-30|0.72|0.74|0.72|0.74|17600
1643839|1402|KIPS|2013-12-27|0.74|0.75|0.73|0.74|41100
1643840|1402|KIPS|2013-12-26|0.71|0.76|0.71|0.71|49200
1643841|1402|KIPS|2013-12-24|0.71|0.73|0.69|0.72|126100
1643842|1402|KIPS|2013-12-23|0.78|0.78|0.73|0.74|59700
1643843|1402|KIPS|2013-12-20|0.75|0.77|0.75|0.75|36200
1643844|1402|KIPS|2013-12-19|0.74|0.77|0.74|0.76|24300
1643845|1402|KIPS|2013-12-18|0.76|0.76|0.75|0.75|20200
1643846|1402|KIPS|2013-12-17|0.77|0.78|0.75|0.77|66300
1643847|1402|KIPS|2013-12-16|0.77|0.8|0.76|0.8|6400
1643848|1402|KIPS|2013-12-13|0.75|0.78|0.75|0.78|19800
1643849|1402|KIPS|2013-12-12|0.75|0.8|0.75|0.78|34300
1643850|1402|KIPS|2013-12-11|0.77|0.77|0.75|0.76|8600
1643851|1402|KIPS|2013-12-10|0.79|0.79|0.73|0.75|11400
1643852|1402|KIPS|2013-12-09|0.79|0.79|0.74|0.74|9600
1643853|1402|KIPS|2013-12-06|0.76|0.76|0.75|0.76|11000
1643854|1402|KIPS|2013-12-05|0.74|0.78|0.74|0.76|17100
1643855|1402|KIPS|2013-12-04|0.73|0.75|0.73|0.75|17200
1643856|1402|KIPS|2013-12-03|0.77|0.77|0.75|0.76|29500
1643857|1402|KIPS|2013-12-02|0.76|0.78|0.76|0.77|24300
1643179|1401|KIOR|2014-01-17|1.43|1.45|1.41|1.44|282000
1643180|1401|KIOR|2014-01-16|1.4|1.43|1.39|1.42|214800
1643181|1401|KIOR|2014-01-15|1.41|1.41|1.35|1.39|338300
1643182|1401|KIOR|2014-01-14|1.41|1.45|1.3|1.36|1016900
1643183|1401|KIOR|2014-01-13|1.55|1.58|1.46|1.49|512400
1643184|1401|KIOR|2014-01-10|1.56|1.6|1.46|1.57|807600
1643185|1401|KIOR|2014-01-09|1.73|1.74|1.57|1.65|461600
1643186|1401|KIOR|2014-01-08|1.73|1.78|1.66|1.75|395500
1643187|1401|KIOR|2014-01-07|1.76|1.79|1.72|1.75|373000
1643188|1401|KIOR|2014-01-06|1.72|1.8|1.69|1.77|622500
1643189|1401|KIOR|2014-01-03|1.6|1.71|1.58|1.69|641100
1643190|1401|KIOR|2014-01-02|1.66|1.73|1.55|1.6|708200
1643191|1401|KIOR|2013-12-31|1.77|1.78|1.64|1.68|581000
1643192|1401|KIOR|2013-12-30|1.81|1.85|1.68|1.79|948900
1643193|1401|KIOR|2013-12-27|1.6|1.84|1.58|1.81|1115300
1643194|1401|KIOR|2013-12-26|1.53|1.6|1.52|1.57|312000
1643195|1401|KIOR|2013-12-24|1.61|1.63|1.51|1.53|454400
1643196|1401|KIOR|2013-12-23|1.6|1.61|1.56|1.6|371900
1643197|1401|KIOR|2013-12-20|1.55|1.65|1.55|1.57|1014700
1643198|1401|KIOR|2013-12-19|1.56|1.64|1.52|1.53|297900
1643199|1401|KIOR|2013-12-18|1.57|1.57|1.52|1.56|335000
1655499|1414|KUTV|2014-01-13|2.9|3.18|2.9|3.11|309300
1655500|1414|KUTV|2014-01-10|2.9|2.96|2.85|2.92|156300
1655501|1414|KUTV|2014-01-09|2.93|2.94|2.86|2.93|42600
1655502|1414|KUTV|2014-01-08|2.92|2.97|2.9|2.95|70900
1655503|1414|KUTV|2014-01-07|2.91|2.94|2.81|2.9|106600
1655504|1414|KUTV|2014-01-06|2.93|2.95|2.87|2.91|102700
1655505|1414|KUTV|2014-01-03|2.99|3.04|2.91|2.93|69200
1655506|1414|KUTV|2014-01-02|2.8|2.96|2.8|2.93|81400
1655507|1414|KUTV|2013-12-31|2.73|2.85|2.73|2.82|71500
1655508|1414|KUTV|2013-12-30|2.78|2.86|2.75|2.76|85200
1655509|1414|KUTV|2013-12-27|2.6|2.83|2.6|2.82|104000
1655510|1414|KUTV|2013-12-26|2.46|2.75|2.46|2.74|104000
1655511|1414|KUTV|2013-12-24|2.41|2.7|2.41|2.53|102300
1655512|1414|KUTV|2013-12-23|2.5|2.57|2.43|2.53|95900
1655513|1414|KUTV|2013-12-20|2.6|2.69|2.31|2.59|269200
1655514|1414|KUTV|2013-12-19|3.08|3.18|2.91|3.05|62700
1655515|1414|KUTV|2013-12-18|3.14|3.3|3.05|3.1|119900
1655516|1414|KUTV|2013-12-17|2.9|3.25|2.9|3.18|165600
1655517|1414|KUTV|2013-12-16|2.75|2.93|2.75|2.9|96400
1655518|1414|KUTV|2013-12-13|2.78|2.87|2.73|2.85|26900
1655519|1414|KUTV|2013-12-12|2.8|2.92|2.74|2.77|86600
1655520|1414|KUTV|2013-12-11|2.7|2.93|2.7|2.84|65600
1655521|1414|KUTV|2013-12-10|2.74|2.75|2.65|2.74|30800
1655522|1414|KUTV|2013-12-09|2.62|2.75|2.61|2.75|34000
1655523|1414|KUTV|2013-12-06|2.72|2.74|2.58|2.71|31800
1655524|1414|KUTV|2013-12-05|2.7|2.75|2.68|2.7|66400
1655525|1414|KUTV|2013-12-04|2.7|2.78|2.64|2.7|54300
1655526|1414|KUTV|2013-12-03|2.68|2.8|2.58|2.7|92800
1655527|1414|KUTV|2013-12-02|2.86|2.86|2.69|2.73|206400
1645869|1404|KLAC|2014-01-17|62.83|63|62.34|62.74|1446100
1645870|1404|KLAC|2014-01-16|63.4|63.72|62.75|63.06|1065900
1645871|1404|KLAC|2014-01-15|63.75|64.22|63.6|63.88|1604900
1645872|1404|KLAC|2014-01-14|62.44|64.3|62.42|63.86|1802500
1645873|1404|KLAC|2014-01-13|63.97|64|62.17|62.31|1307800
1645874|1404|KLAC|2014-01-10|62.78|63.78|62.24|63.62|996900
1645875|1404|KLAC|2014-01-09|62.5|63.5|62.25|62.49|1917000
1645876|1404|KLAC|2014-01-08|62.57|62.76|61.98|62.3|1444600
1645877|1404|KLAC|2014-01-07|62.44|62.78|62.08|62.33|1899900
1645878|1404|KLAC|2014-01-06|63.42|63.42|62.23|62.36|1067600
1645879|1404|KLAC|2014-01-03|63.36|63.91|63.09|63.47|766000
1645880|1404|KLAC|2014-01-02|64|64.11|63.13|63.38|982700
1645881|1404|KLAC|2013-12-31|64.49|64.65|64.15|64.46|599200
1645882|1404|KLAC|2013-12-30|63.95|64.3|63.64|64.2|540400
1645883|1404|KLAC|2013-12-27|64.28|64.39|63.74|64.06|584100
1645884|1404|KLAC|2013-12-26|64.13|64.28|63.84|64.12|441500
1645885|1404|KLAC|2013-12-24|63.68|64.16|63.68|64.04|316000
1645886|1404|KLAC|2013-12-23|63.42|63.97|63.22|63.85|613900
1645887|1404|KLAC|2013-12-20|62.7|63.46|62.49|63.12|1695900
1645888|1404|KLAC|2013-12-19|62.65|62.75|61.95|62.7|670800
1645889|1404|KLAC|2013-12-18|62.1|62.72|61.17|62.7|1196700
1645890|1404|KLAC|2013-12-17|61|62.1|60.68|61.94|1063300
1645891|1404|KLAC|2013-12-16|61.8|62|60.85|60.95|1375300
1645892|1404|KLAC|2013-12-13|61.26|61.49|60.84|61.18|905400
1645893|1404|KLAC|2013-12-12|61.73|62.13|60.55|60.92|1589300
1645894|1404|KLAC|2013-12-11|62.55|62.78|61.95|61.97|794800
1645895|1404|KLAC|2013-12-10|62.71|62.87|61.98|62.37|904200
1645896|1404|KLAC|2013-12-09|62.62|62.97|62.41|62.78|1081000
1645897|1404|KLAC|2013-12-06|62.57|63.05|62.28|62.65|1033300
1645898|1404|KLAC|2013-12-05|61.99|62.3|61.52|61.81|1675300
1645899|1404|KLAC|2013-12-04|63.36|63.74|60.5|61.93|3780800
1645900|1404|KLAC|2013-12-03|63.35|64.48|63.23|63.66|965100
1645901|1404|KLAC|2013-12-02|63.6|64.3|63.52|63.65|856100
1664915|1422|LKFN|2014-01-17|37.47|38.23|37.13|37.38|41600
1664916|1422|LKFN|2014-01-16|37.37|37.5|37.03|37.4|59100
1664917|1422|LKFN|2014-01-15|37.25|37.86|36.9|37.33|37500
1664918|1422|LKFN|2014-01-14|37.18|37.63|36.9|37.02|53900
1664919|1422|LKFN|2014-01-13|37.4|37.56|36.63|37.11|61600
1664920|1422|LKFN|2014-01-10|37.86|38.2|37.12|37.43|50300
1664921|1422|LKFN|2014-01-09|37.78|37.81|37.19|37.8|46700
1664922|1422|LKFN|2014-01-08|38.19|38.2|37.3|37.54|61700
1664923|1422|LKFN|2014-01-07|38.31|38.64|37.98|38.18|56000
1664924|1422|LKFN|2014-01-06|38.93|39.1|38.06|38.07|64000
1664925|1422|LKFN|2014-01-03|38.53|38.79|38.46|38.71|76000
1664926|1422|LKFN|2014-01-02|39|39.19|38.3|38.46|103400
1664927|1422|LKFN|2013-12-31|39.06|39.15|38.87|39|82800
1664928|1422|LKFN|2013-12-30|39.22|39.22|38.82|39|64400
1664929|1422|LKFN|2013-12-27|39.14|39.32|38.9|39.1|55200
1664930|1422|LKFN|2013-12-26|39.05|39.25|38.9|38.95|28700
1620354|1379|KALU|2014-01-10|69.58|69.61|68.05|68.28|484800
1620355|1379|KALU|2014-01-09|70.51|70.82|69.21|69.94|236400
1620356|1379|KALU|2014-01-08|70.51|70.51|69.46|70.11|245800
1620357|1379|KALU|2014-01-07|70.88|71.2|69.84|70.42|356500
1620358|1379|KALU|2014-01-06|71.4|71.4|69.6|70.74|232000
1620359|1379|KALU|2014-01-03|71.61|72.04|70.73|71.35|197400
1620360|1379|KALU|2014-01-02|70.17|71.82|69.65|71.69|638700
1620361|1379|KALU|2013-12-31|70.06|70.69|69.71|70.24|129100
1620362|1379|KALU|2013-12-30|70.46|70.99|69.53|69.78|200800
1620363|1379|KALU|2013-12-27|69.57|70.44|69.57|70.33|254700
1620364|1379|KALU|2013-12-26|70.55|70.62|69.52|69.64|126200
1620365|1379|KALU|2013-12-24|69.44|70.62|69.44|70.34|92600
1620366|1379|KALU|2013-12-23|68.73|69.97|68.73|69.41|256700
1620367|1379|KALU|2013-12-20|68.69|68.97|67.62|68.64|555700
1620368|1379|KALU|2013-12-19|68.91|69.64|68.26|68.44|144200
1620369|1379|KALU|2013-12-18|68.21|69.44|67.85|68.88|206500
1620370|1379|KALU|2013-12-17|67.83|68.3|67.35|68.14|170500
1620371|1379|KALU|2013-12-16|67.87|68.41|67.52|67.92|187000
1620372|1379|KALU|2013-12-13|67.39|67.73|66.9|67.53|163700
1620373|1379|KALU|2013-12-12|67.37|68.27|67.07|67.75|148500
1620374|1379|KALU|2013-12-11|68.3|68.3|67.04|67.37|158200
1620375|1379|KALU|2013-12-10|68.14|68.76|67.52|68.3|231400
1620376|1379|KALU|2013-12-09|68.41|68.75|67.93|68.14|127000
1620377|1379|KALU|2013-12-06|68.18|68.79|68.09|68.26|115100
1620378|1379|KALU|2013-12-05|66.95|67.88|66.77|67.74|160600
1620379|1379|KALU|2013-12-04|66.51|67.57|66.51|66.81|188400
1620380|1379|KALU|2013-12-03|66.73|67.48|66|66.59|188000
1620381|1379|KALU|2013-12-02|67.41|67.94|66.39|66.97|160500
1616042|1375|JBSS|2014-01-17|23.52|23.64|23.35|23.48|32600
1616043|1375|JBSS|2014-01-16|23.46|23.65|23.31|23.55|33900
1616044|1375|JBSS|2014-01-15|23.12|23.88|23.12|23.53|25000
1616045|1375|JBSS|2014-01-14|23.2|23.28|22.96|23.12|28100
1616046|1375|JBSS|2014-01-13|22.7|23.18|22.7|23.18|36000
1616047|1375|JBSS|2014-01-10|22.65|22.97|22.54|22.72|22400
1616048|1375|JBSS|2014-01-09|23.36|23.36|22.52|22.59|26300
1616049|1375|JBSS|2014-01-08|23.49|23.53|23|23.2|16800
1616050|1375|JBSS|2014-01-07|23.07|23.9|23.07|23.59|25000
1616051|1375|JBSS|2014-01-06|23.89|23.93|23|23.04|44300
1616052|1375|JBSS|2014-01-03|24.04|24.33|23.94|23.95|34300
1616053|1375|JBSS|2014-01-02|24.47|24.47|23.95|24.02|19900
1616054|1375|JBSS|2013-12-31|24.93|24.93|24.53|24.68|16900
1616055|1375|JBSS|2013-12-30|25.06|25.06|24.74|24.86|7400
1616056|1375|JBSS|2013-12-27|25.43|25.66|24.9|25.03|14500
1616057|1375|JBSS|2013-12-26|25.19|25.49|25.04|25.33|16400
1616058|1375|JBSS|2013-12-24|25.55|25.55|25.13|25.13|11300
1616059|1375|JBSS|2013-12-23|25.5|25.99|25.46|25.57|26600
1616060|1375|JBSS|2013-12-20|25.05|25.85|25|25.42|78600
1616061|1375|JBSS|2013-12-19|24.31|25.64|24.22|24.93|34300
1616062|1375|JBSS|2013-12-18|24.26|24.44|23.98|24.37|18400
1616063|1375|JBSS|2013-12-17|24.18|24.34|24|24.12|17400
1616064|1375|JBSS|2013-12-16|24.25|24.54|24.1|24.28|32500
1616065|1375|JBSS|2013-12-13|24.32|24.32|24.03|24.21|27100
1616066|1375|JBSS|2013-12-12|23.9|24.35|23.83|24.32|27300
1616067|1375|JBSS|2013-12-11|23.9|24.01|23.7|23.92|29900
1616068|1375|JBSS|2013-12-10|24.32|24.34|23.78|23.86|38100
1616069|1375|JBSS|2013-12-09|24.83|24.91|24.34|24.46|20800
1616070|1375|JBSS|2013-12-06|24.96|25.16|24.59|24.73|33300
1616071|1375|JBSS|2013-12-05|25.6|25.7|24.53|24.8|34800
1616072|1375|JBSS|2013-12-04|25.66|25.9|25.35|25.63|32300
1616073|1375|JBSS|2013-12-03|25.62|25.83|25.51|25.69|35400
1616074|1375|JBSS|2013-12-02|25.66|26|25.54|25.57|51100
1626028|1386|KRNY|2014-01-17|11.71|11.73|11.65|11.69|15300
1626029|1386|KRNY|2014-01-16|11.82|11.83|11.62|11.69|13800
1626030|1386|KRNY|2014-01-15|11.93|11.97|11.54|11.8|31000
1626031|1386|KRNY|2014-01-14|11.63|12.06|11.63|11.86|23200
1626032|1386|KRNY|2014-01-13|11.89|11.89|11.55|11.72|28300
1626033|1386|KRNY|2014-01-10|11.55|12.09|11.47|11.89|38100
1626034|1386|KRNY|2014-01-09|11.56|11.61|11.46|11.51|13900
1626035|1386|KRNY|2014-01-08|11.51|11.59|11.45|11.51|15200
1626036|1386|KRNY|2014-01-07|11.49|11.64|11.45|11.56|12700
1626037|1386|KRNY|2014-01-06|11.66|11.66|11.4|11.42|20200
1626038|1386|KRNY|2014-01-03|11.42|11.76|11.42|11.59|67800
1626039|1386|KRNY|2014-01-02|11.51|11.59|11.4|11.42|19100
1626040|1386|KRNY|2013-12-31|11.55|11.99|11.55|11.63|42400
1626041|1386|KRNY|2013-12-30|11.34|11.75|11.3|11.57|48800
1626042|1386|KRNY|2013-12-27|11.38|11.38|11.09|11.21|12600
1626043|1386|KRNY|2013-12-26|11.37|11.45|11.31|11.33|21200
1626044|1386|KRNY|2013-12-24|11.33|11.58|11.32|11.37|28800
1661007|1419|FSTR|2014-01-03|46.33|47.04|46.22|46.74|8900
1661008|1419|FSTR|2014-01-02|47.22|47.3|46.13|46.3|20200
1661009|1419|FSTR|2013-12-31|46.84|47.45|46.58|47.29|24200
1661010|1419|FSTR|2013-12-30|47.2|47.48|46.58|46.93|28900
1661011|1419|FSTR|2013-12-27|47.68|48.04|46.9|47.2|14500
1661012|1419|FSTR|2013-12-26|47.8|48.23|47.26|47.51|20900
1661013|1419|FSTR|2013-12-24|46.7|47.8|45.96|47.44|21000
1661014|1419|FSTR|2013-12-23|46.64|46.97|46.26|46.69|21900
1661015|1419|FSTR|2013-12-20|46.32|46.93|46.06|46.57|65800
1661016|1419|FSTR|2013-12-19|46.22|46.4|45.26|46.16|14600
1661017|1419|FSTR|2013-12-18|46.23|46.74|44.93|46.28|36600
1661018|1419|FSTR|2013-12-17|46.33|46.36|45.68|46.03|7000
1661019|1419|FSTR|2013-12-16|45.36|46.65|45.23|46.28|19000
1661020|1419|FSTR|2013-12-13|45.46|45.68|45.05|45.07|18800
1661021|1419|FSTR|2013-12-12|43.19|45.63|43.19|45.24|31200
1661022|1419|FSTR|2013-12-11|44.11|44.28|42.78|43.03|50300
1661023|1419|FSTR|2013-12-10|44.12|44.18|43.63|44.07|20600
1661024|1419|FSTR|2013-12-09|44.21|45.11|43.46|44.27|28700
1661025|1419|FSTR|2013-12-06|43.62|44.6|43.07|44.41|15300
1661026|1419|FSTR|2013-12-05|43.9|44.08|42.71|43.3|11100
1661027|1419|FSTR|2013-12-04|43.88|44.6|43.58|43.92|14000
1661028|1419|FSTR|2013-12-03|44.51|45.33|43.9|44.12|20000
1661029|1419|FSTR|2013-12-02|46.88|47.4|44.51|44.7|10700
1658107|1416|KVHI|2014-01-17|14.06|14.23|14|14|30200
1658108|1416|KVHI|2014-01-16|14.15|14.25|14.08|14.11|15700
1658109|1416|KVHI|2014-01-15|14.2|14.27|14.07|14.13|36500
1658110|1416|KVHI|2014-01-14|12.74|14.12|12.74|14.03|104800
1658111|1416|KVHI|2014-01-13|12.69|13.1|12.5|12.69|25400
1658112|1416|KVHI|2014-01-10|12.85|12.96|12.63|12.77|29800
1658113|1416|KVHI|2014-01-09|13.22|13.22|12.8|12.82|10600
1658114|1416|KVHI|2014-01-08|13.13|13.16|12.97|13.13|17800
1658115|1416|KVHI|2014-01-07|12.99|13.15|12.96|13.09|22700
1658116|1416|KVHI|2014-01-06|13.2|13.2|12.91|12.92|20400
1658117|1416|KVHI|2014-01-03|13.02|13.15|13|13.11|9100
1658118|1416|KVHI|2014-01-02|12.97|13.15|12.97|13.01|31800
1658119|1416|KVHI|2013-12-31|13.21|13.3|12.99|13.03|32500
1658120|1416|KVHI|2013-12-30|13.41|13.41|13.12|13.19|15200
1658121|1416|KVHI|2013-12-27|13.41|13.41|13.26|13.38|15500
1658122|1416|KVHI|2013-12-26|13.4|13.43|13.25|13.35|15200
1658123|1416|KVHI|2013-12-24|13.5|13.5|13.19|13.4|13400
1658124|1416|KVHI|2013-12-23|13.43|13.45|13.11|13.44|23700
1658125|1416|KVHI|2013-12-20|13.14|13.55|13.08|13.43|75400
1658126|1416|KVHI|2013-12-19|13.28|13.4|13.02|13.08|26500
1658127|1416|KVHI|2013-12-18|13.58|13.58|13|13.34|87700
1658128|1416|KVHI|2013-12-17|13.7|13.7|13.35|13.59|27400
1658129|1416|KVHI|2013-12-16|13.42|13.76|13.42|13.72|24300
1658130|1416|KVHI|2013-12-13|13.26|13.52|13.24|13.4|17600
1658131|1416|KVHI|2013-12-12|12.94|13.34|12.83|13.25|20800
1658132|1416|KVHI|2013-12-11|12.95|13.06|12.78|12.92|29800
1658133|1416|KVHI|2013-12-10|13.25|13.39|12.86|12.89|44800
1658134|1416|KVHI|2013-12-09|13.25|13.29|13.17|13.21|18400
1658135|1416|KVHI|2013-12-06|13.53|13.53|13.17|13.29|33200
1658136|1416|KVHI|2013-12-05|13.7|13.7|13.25|13.37|24700
1658137|1416|KVHI|2013-12-04|13.3|13.55|13.26|13.47|16200
1658138|1416|KVHI|2013-12-03|13.39|13.55|13.21|13.23|19000
1658139|1416|KVHI|2013-12-02|14.09|14.09|13.38|13.45|26800
1693273|1449|LGIH|2014-01-17|17.71|19.27|17.71|18.91|159300
1693274|1449|LGIH|2014-01-16|17.75|17.88|17.53|17.79|32300
1693275|1449|LGIH|2014-01-15|17.68|17.95|17.59|17.79|33000
1693276|1449|LGIH|2014-01-14|17.8|17.88|17.59|17.67|76600
1693277|1449|LGIH|2014-01-13|17.8|17.89|17.7|17.83|115900
1693278|1449|LGIH|2014-01-10|17.69|17.95|17.69|17.81|62800
1693279|1449|LGIH|2014-01-09|17.74|17.84|17.5|17.68|75000
1693280|1449|LGIH|2014-01-08|17.5|17.92|17.5|17.72|106100
1693281|1449|LGIH|2014-01-07|17.62|17.81|17.41|17.53|47000
1693282|1449|LGIH|2014-01-06|18.04|18.1|17.41|17.52|57200
1693283|1449|LGIH|2014-01-03|18|18.05|17.6|17.91|105200
1693284|1449|LGIH|2014-01-02|18.06|18.06|17.31|17.6|56000
1693285|1449|LGIH|2013-12-31|17.6|17.86|17.6|17.79|66100
1693286|1449|LGIH|2013-12-30|18.16|18.16|17.6|17.68|130200
1693287|1449|LGIH|2013-12-27|18.11|18.43|18|18.1|30200
1693288|1449|LGIH|2013-12-26|18.15|18.27|18|18.14|41400
1693289|1449|LGIH|2013-12-24|18.43|18.43|17.81|18.09|27900
1693290|1449|LGIH|2013-12-23|18.52|18.85|17.85|18.08|111200
1693291|1449|LGIH|2013-12-20|18.39|18.45|17.75|18.23|1618300
1693292|1449|LGIH|2013-12-19|17.57|18.4|17.5|17.98|198600
1693293|1449|LGIH|2013-12-18|17.31|17.53|16.55|17.3|292500
1693294|1449|LGIH|2013-12-17|17.3|17.3|16.73|17.18|99900
1643200|1401|KIOR|2013-12-17|1.47|1.64|1.46|1.55|468400
1643201|1401|KIOR|2013-12-16|1.57|1.59|1.48|1.49|507100
1643202|1401|KIOR|2013-12-13|1.51|1.66|1.51|1.57|580700
1643203|1401|KIOR|2013-12-12|1.48|1.53|1.4|1.5|649100
1643204|1401|KIOR|2013-12-11|1.71|1.71|1.47|1.5|930300
1643205|1401|KIOR|2013-12-10|1.85|1.88|1.71|1.72|575000
1643206|1401|KIOR|2013-12-09|1.92|1.98|1.83|1.84|319600
1643207|1401|KIOR|2013-12-06|1.9|1.94|1.86|1.92|371000
1643208|1401|KIOR|2013-12-05|1.89|1.96|1.77|1.86|393700
1643209|1401|KIOR|2013-12-04|2.04|2.08|1.85|1.89|763900
1643210|1401|KIOR|2013-12-03|2.15|2.15|2.04|2.06|316600
1643211|1401|KIOR|2013-12-02|2.36|2.38|2.12|2.17|689800
1639616|1397|KIN|2014-01-17|16|16.22|15.75|15.77|104200
1639617|1397|KIN|2014-01-16|15.99|16.5|15.75|16.05|293100
1639618|1397|KIN|2014-01-15|13.55|17.27|13.55|15.56|329400
1639619|1397|KIN|2014-01-14|13.5|13.6|12.77|13.41|124700
1639620|1397|KIN|2014-01-13|13.5|13.5|12.74|13.3|107300
1639621|1397|KIN|2014-01-10|13.15|13.5|12.1|12.75|210400
1639622|1397|KIN|2014-01-09|10.87|11.56|10.61|11.14|103000
1639623|1397|KIN|2014-01-08|10.6|10.8|10.32|10.63|39700
1639624|1397|KIN|2014-01-07|10.22|10.95|10.15|10.7|88800
1639625|1397|KIN|2014-01-06|10.4|10.7|9.99|10.39|144700
1639626|1397|KIN|2014-01-03|11.07|11.1|10.55|10.79|42500
1639627|1397|KIN|2014-01-02|11.28|11.28|10.75|10.95|80000
1639628|1397|KIN|2013-12-31|11.15|11.29|10.8|11.17|69600
1639629|1397|KIN|2013-12-30|11.61|11.81|10.74|11|91200
1639630|1397|KIN|2013-12-27|11.51|11.68|11.03|11.61|68700
1639631|1397|KIN|2013-12-26|12.15|12.15|11.53|11.85|41100
1639632|1397|KIN|2013-12-24|12.49|12.58|12.1|12.15|32500
1639633|1397|KIN|2013-12-23|12.45|13|11.81|12.28|113200
1639634|1397|KIN|2013-12-20|12.2|12.5|12.07|12.37|20000
1639635|1397|KIN|2013-12-19|11.8|12.85|11.8|12.32|55900
1639636|1397|KIN|2013-12-18|11.95|12.22|11.79|11.93|44200
1639637|1397|KIN|2013-12-17|12|12.4|11.95|12.12|59000
1639638|1397|KIN|2013-12-16|12.02|12.47|11.75|12|98400
1639639|1397|KIN|2013-12-13|12.4|14.06|11.65|12.2|217400
1639640|1397|KIN|2013-12-12|8.75|12.72|8.75|11.95|1132800
1629168|1389|KELYB|2014-01-17|24.84|24.84|24.84|24.84|0
1629169|1389|KELYB|2014-01-16|24.84|24.84|24.84|24.84|200
1629170|1389|KELYB|2014-01-15|24.55|24.55|24.55|24.55|0
1629171|1389|KELYB|2014-01-14|24.55|24.55|24.55|24.55|0
1629172|1389|KELYB|2014-01-13|24.55|24.55|24.55|24.55|100
1629173|1389|KELYB|2014-01-10|24.34|24.34|24.34|24.34|0
1629174|1389|KELYB|2014-01-09|24.34|24.34|24.34|24.34|0
1629175|1389|KELYB|2014-01-08|24.34|24.34|24.34|24.34|100
1629176|1389|KELYB|2014-01-07|24.79|24.79|24.79|24.79|100
1629177|1389|KELYB|2014-01-06|25.25|25.25|24.54|25.18|500
1629178|1389|KELYB|2014-01-03|24.17|24.17|24.17|24.17|0
1629179|1389|KELYB|2014-01-02|24.17|24.17|24.17|24.17|0
1629180|1389|KELYB|2013-12-31|24.17|24.17|24.17|24.17|0
1629181|1389|KELYB|2013-12-30|24.17|24.17|24.17|24.17|0
1629182|1389|KELYB|2013-12-27|24.17|24.17|24.17|24.17|0
1629183|1389|KELYB|2013-12-26|24.17|24.17|24.17|24.17|0
1629184|1389|KELYB|2013-12-24|24.17|24.17|24.17|24.17|0
1629185|1389|KELYB|2013-12-23|24.17|24.17|24.17|24.17|0
1629186|1389|KELYB|2013-12-20|24.17|24.17|24.17|24.17|200
1629187|1389|KELYB|2013-12-19|23.11|23.11|23.11|23.11|0
1629188|1389|KELYB|2013-12-18|23.11|23.11|23.11|23.11|0
1629189|1389|KELYB|2013-12-17|23.11|23.11|23.11|23.11|0
1629190|1389|KELYB|2013-12-16|23.11|23.11|23.11|23.11|0
1629191|1389|KELYB|2013-12-13|23.11|23.11|23.11|23.11|0
1629192|1389|KELYB|2013-12-12|23.11|23.11|23.11|23.11|0
1629193|1389|KELYB|2013-12-11|23.11|23.11|23.11|23.11|0
1629194|1389|KELYB|2013-12-10|23.11|23.11|23.11|23.11|0
1629195|1389|KELYB|2013-12-09|23.11|23.11|23.11|23.11|0
1629196|1389|KELYB|2013-12-06|23.11|23.11|23.11|23.11|0
1629197|1389|KELYB|2013-12-05|23.11|23.11|23.11|23.11|0
1629198|1389|KELYB|2013-12-04|23.11|23.11|23.11|23.11|500
1629199|1389|KELYB|2013-12-03|24|24|24|24|0
1629200|1389|KELYB|2013-12-02|24|24|23.33|24|800
1644563|1403|KIRK|2014-01-17|20.85|20.9|19.9|20.24|220400
1644564|1403|KIRK|2014-01-16|21.25|21.25|20.83|20.95|131500
1644565|1403|KIRK|2014-01-15|21.46|21.62|21.23|21.29|85500
1644566|1403|KIRK|2014-01-14|21.31|21.38|21.1|21.28|152600
1644567|1403|KIRK|2014-01-13|21.38|21.6|21.01|21.16|161100
1644568|1403|KIRK|2014-01-10|21.5|21.94|21|21.4|322000
1644569|1403|KIRK|2014-01-09|22.69|22.75|21.09|21.48|269800
1644570|1403|KIRK|2014-01-08|22.9|23.92|22.53|22.64|278500
1693295|1449|LGIH|2013-12-16|16.9|17.3|16.36|17.08|83400
1693296|1449|LGIH|2013-12-13|16.58|17.31|16.58|16.61|111500
1693297|1449|LGIH|2013-12-12|16.56|16.92|16.35|16.5|54200
1693298|1449|LGIH|2013-12-11|17.24|17.24|16.37|16.48|79000
1693299|1449|LGIH|2013-12-10|17.48|17.48|16.74|17.17|77100
1693300|1449|LGIH|2013-12-09|17.34|17.58|16.65|17.23|110600
1693301|1449|LGIH|2013-12-06|16.4|17.5|16.2|16.95|139000
1693302|1449|LGIH|2013-12-05|15.93|16.78|15.16|16.38|265700
1693303|1449|LGIH|2013-12-04|15.36|16|15.36|15.8|182400
1693304|1449|LGIH|2013-12-03|15.25|16.21|14.94|15.36|100400
1693305|1449|LGIH|2013-12-02|15.43|15.97|14.67|15.18|125600
1691915|1445|LEVY|2014-01-17|9.64|9.64|9.4|9.4|1700
1691916|1445|LEVY|2014-01-16|9.56|9.63|9.56|9.6|400
1691917|1445|LEVY|2014-01-15|9.7|9.7|9.7|9.7|0
1691918|1445|LEVY|2014-01-14|10.37|10.37|9.7|9.7|2400
1691919|1445|LEVY|2014-01-13|9.4|9.7|9.4|9.7|1100
1691920|1445|LEVY|2014-01-10|10.47|10.47|9.5|9.6|10300
1691921|1445|LEVY|2014-01-09|10.49|10.49|10.49|10.49|100
1691922|1445|LEVY|2014-01-08|9.4|10.34|9.4|9.42|3200
1652429|1410|KOSS|2014-01-17|5.6|5.6|5.32|5.32|3300
1652430|1410|KOSS|2014-01-16|5.78|5.85|5.73|5.73|2600
1652431|1410|KOSS|2014-01-15|5.9|5.9|5.71|5.8|6900
1652432|1410|KOSS|2014-01-14|5.81|5.9|5.79|5.85|17600
1652433|1410|KOSS|2014-01-13|5.85|5.85|5.72|5.85|14700
1652434|1410|KOSS|2014-01-10|5.85|5.85|5.59|5.83|13400
1652435|1410|KOSS|2014-01-09|5.15|6.59|5.15|5.85|27900
1652436|1410|KOSS|2014-01-08|5.15|5.15|5.05|5.13|800
1652437|1410|KOSS|2014-01-07|5.04|5.15|5.04|5.14|8900
1652438|1410|KOSS|2014-01-06|5.05|5.05|5|5|1000
1652439|1410|KOSS|2014-01-03|5.09|5.09|5.06|5.07|5400
1652440|1410|KOSS|2014-01-02|5|5.1|4.81|5|6700
1652441|1410|KOSS|2013-12-31|5.15|5.15|5.1|5.1|1100
1652442|1410|KOSS|2013-12-30|4.91|5|4.9|4.91|6400
1652443|1410|KOSS|2013-12-27|4.96|5.03|4.96|5.03|12600
1652444|1410|KOSS|2013-12-26|5.03|5.03|4.91|4.91|900
1652445|1410|KOSS|2013-12-24|5.2|5.2|5.04|5.04|900
1652446|1410|KOSS|2013-12-23|5.01|5.19|5.01|5.19|8900
1652447|1410|KOSS|2013-12-20|5.05|5.12|4.91|4.91|8800
1652448|1410|KOSS|2013-12-19|5.05|5.05|4.91|4.91|3400
1652449|1410|KOSS|2013-12-18|4.85|5.07|4.85|5.04|9200
1652450|1410|KOSS|2013-12-17|4.85|4.85|4.85|4.85|0
1652451|1410|KOSS|2013-12-16|4.85|4.94|4.85|4.85|4600
1652452|1410|KOSS|2013-12-13|4.89|4.89|4.89|4.89|1100
1652453|1410|KOSS|2013-12-12|4.94|4.95|4.94|4.95|1800
1652454|1410|KOSS|2013-12-11|4.94|4.94|4.92|4.92|3700
1652455|1410|KOSS|2013-12-10|4.84|4.9|4.84|4.9|1700
1652456|1410|KOSS|2013-12-09|4.95|4.95|4.84|4.84|2000
1652457|1410|KOSS|2013-12-06|4.95|4.95|4.84|4.84|3500
1652458|1410|KOSS|2013-12-05|4.86|4.89|4.86|4.89|600
1652459|1410|KOSS|2013-12-04|4.92|4.95|4.87|4.9|4100
1652460|1410|KOSS|2013-12-03|4.9|4.95|4.81|4.95|2400
1652461|1410|KOSS|2013-12-02|4.9|4.94|4.9|4.94|14300
1675363|1431|LTRX|2014-01-17|2.5|2.51|2.42|2.5|151400
1675364|1431|LTRX|2014-01-16|2.64|2.75|2.37|2.54|444100
1675365|1431|LTRX|2014-01-15|2.23|3.03|2.11|2.74|2543500
1675366|1431|LTRX|2014-01-14|1.76|2.5|1.76|2.3|1445500
1675367|1431|LTRX|2014-01-13|1.69|1.85|1.69|1.78|63600
1675368|1431|LTRX|2014-01-10|1.72|1.73|1.64|1.73|33400
1675369|1431|LTRX|2014-01-09|1.67|1.68|1.65|1.68|24100
1675370|1431|LTRX|2014-01-08|1.6|1.7|1.6|1.67|23900
1675371|1431|LTRX|2014-01-07|1.63|1.67|1.6|1.6|32000
1675372|1431|LTRX|2014-01-06|1.62|1.65|1.56|1.6|10900
1675373|1431|LTRX|2014-01-03|1.55|1.58|1.53|1.55|43400
1675374|1431|LTRX|2014-01-02|1.55|1.59|1.55|1.58|4800
1675375|1431|LTRX|2013-12-31|1.53|1.59|1.53|1.56|16500
1675376|1431|LTRX|2013-12-30|1.57|1.6|1.53|1.56|65000
1675377|1431|LTRX|2013-12-27|1.57|1.64|1.57|1.6|18600
1675378|1431|LTRX|2013-12-26|1.61|1.67|1.56|1.56|23100
1675379|1431|LTRX|2013-12-24|1.61|1.63|1.61|1.61|9600
1675380|1431|LTRX|2013-12-23|1.63|1.64|1.61|1.61|21800
1675381|1431|LTRX|2013-12-20|1.7|1.7|1.63|1.63|20700
1675382|1431|LTRX|2013-12-19|1.72|1.72|1.65|1.67|8700
1675383|1431|LTRX|2013-12-18|1.73|1.74|1.68|1.68|9100
1675384|1431|LTRX|2013-12-17|1.62|1.69|1.61|1.66|3900
1675385|1431|LTRX|2013-12-16|1.65|1.7|1.65|1.68|23800
1675386|1431|LTRX|2013-12-13|1.7|1.7|1.65|1.66|27900
1675387|1431|LTRX|2013-12-12|1.72|1.72|1.69|1.69|38800
1675388|1431|LTRX|2013-12-11|1.72|1.72|1.7|1.72|6900
1664931|1422|LKFN|2013-12-24|38.85|39.31|38.82|39|23000
1664932|1422|LKFN|2013-12-23|38.5|38.88|38.4|38.81|58900
1664933|1422|LKFN|2013-12-20|37.6|38.5|37.45|38.46|180800
1664934|1422|LKFN|2013-12-19|37.15|37.6|37.12|37.43|42900
1664935|1422|LKFN|2013-12-18|37.11|37.39|36.78|37.3|48800
1664936|1422|LKFN|2013-12-17|37.28|37.28|36.45|36.9|57500
1664937|1422|LKFN|2013-12-16|36.58|37.25|36.37|37.17|43100
1664938|1422|LKFN|2013-12-13|36.53|36.82|36.24|36.32|24900
1664939|1422|LKFN|2013-12-12|36.24|36.66|35.87|36.47|48800
1664940|1422|LKFN|2013-12-11|36.74|36.74|35.8|36.03|45100
1664941|1422|LKFN|2013-12-10|37.35|37.5|36.5|36.56|37600
1664942|1422|LKFN|2013-12-09|37.7|37.7|36.96|37.29|40200
1664943|1422|LKFN|2013-12-06|37.45|37.73|36.99|37.6|91700
1664944|1422|LKFN|2013-12-05|36.94|37.19|36.51|36.98|17300
1664945|1422|LKFN|2013-12-04|36.85|37.36|36.73|36.86|58600
1664946|1422|LKFN|2013-12-03|37.37|37.65|36.73|36.93|174400
1664947|1422|LKFN|2013-12-02|38.25|38.52|37.34|37.59|119800
1686691|1441|LEAP|2014-01-17|17.43|17.54|17.42|17.49|276400
1686692|1441|LEAP|2014-01-16|17.42|17.49|17.42|17.49|197500
1686693|1441|LEAP|2014-01-15|17.46|17.49|17.4|17.47|312400
1686694|1441|LEAP|2014-01-14|17.47|17.5|17.35|17.41|394900
1686695|1441|LEAP|2014-01-13|17.39|17.5|17.34|17.42|461600
1686696|1441|LEAP|2014-01-10|17.5|17.5|17.38|17.45|260700
1686697|1441|LEAP|2014-01-09|17.48|17.49|17.31|17.48|327500
1686698|1441|LEAP|2014-01-08|17.38|17.5|17.34|17.49|490400
1686699|1441|LEAP|2014-01-07|17.38|17.43|17.33|17.41|439300
1686700|1441|LEAP|2014-01-06|17.44|17.45|17.27|17.33|2504700
1686701|1441|LEAP|2014-01-03|17.38|17.44|17.36|17.43|262400
1686702|1441|LEAP|2014-01-02|17.34|17.43|17.3|17.41|267800
1686703|1441|LEAP|2013-12-31|17.38|17.45|17.3|17.4|334400
1686704|1441|LEAP|2013-12-30|17.4|17.44|17.28|17.35|151000
1686705|1441|LEAP|2013-12-27|17.45|17.45|17.38|17.42|164500
1686706|1441|LEAP|2013-12-26|17.36|17.44|17.3|17.44|250000
1686707|1441|LEAP|2013-12-24|17.43|17.45|17.34|17.34|197700
1686708|1441|LEAP|2013-12-23|17.36|17.43|17.28|17.38|212100
1686709|1441|LEAP|2013-12-20|17.25|17.36|17.25|17.36|1036300
1686710|1441|LEAP|2013-12-19|17.2|17.32|17.2|17.27|516400
1686711|1441|LEAP|2013-12-18|17.25|17.3|17.16|17.25|512900
1686712|1441|LEAP|2013-12-17|17.3|17.33|17.18|17.22|303700
1686713|1441|LEAP|2013-12-16|17.09|17.32|17.01|17.31|742200
1686714|1441|LEAP|2013-12-13|17.11|17.25|17.01|17.15|626100
1686715|1441|LEAP|2013-12-12|17.1|17.18|17.05|17.1|551100
1686716|1441|LEAP|2013-12-11|17|17.16|17|17.1|364400
1686717|1441|LEAP|2013-12-10|17|17.15|17|17|445800
1686718|1441|LEAP|2013-12-09|16.94|17.12|16.94|17.02|454700
1686719|1441|LEAP|2013-12-06|17.2|17.25|17.02|17.09|1651000
1686720|1441|LEAP|2013-12-05|16.68|17.22|16.68|17.13|1002700
1686721|1441|LEAP|2013-12-04|16.72|16.76|16.65|16.7|327000
1686722|1441|LEAP|2013-12-03|16.71|16.8|16.64|16.73|432400
1686723|1441|LEAP|2013-12-02|16.59|16.78|16.51|16.72|592300
1651123|1409|KOPN|2014-01-17|4.35|4.39|4.23|4.24|72500
1651124|1409|KOPN|2014-01-16|4.46|4.48|4.36|4.37|68300
1651125|1409|KOPN|2014-01-15|4.31|4.52|4.31|4.49|174700
1651126|1409|KOPN|2014-01-14|4.14|4.35|4.13|4.32|103300
1651127|1409|KOPN|2014-01-13|4.11|4.2|3.86|4.11|217200
1651128|1409|KOPN|2014-01-10|4.11|4.15|4.01|4.14|131600
1651129|1409|KOPN|2014-01-09|4.2|4.2|3.97|4.1|390600
1651130|1409|KOPN|2014-01-08|4.18|4.3|4.16|4.18|176800
1651131|1409|KOPN|2014-01-07|4.24|4.33|4.2|4.21|175200
1651132|1409|KOPN|2014-01-06|4.41|4.41|4.2|4.23|208000
1651133|1409|KOPN|2014-01-03|4.26|4.62|4.26|4.37|277100
1651134|1409|KOPN|2014-01-02|4.19|4.35|4.13|4.3|177300
1651135|1409|KOPN|2013-12-31|4.19|4.29|4.14|4.22|206300
1651136|1409|KOPN|2013-12-30|4.21|4.28|4.07|4.21|112200
1651137|1409|KOPN|2013-12-27|4.27|4.31|4.15|4.2|142000
1651138|1409|KOPN|2013-12-26|4.24|4.34|4.17|4.28|93000
1651139|1409|KOPN|2013-12-24|4.24|4.32|4.14|4.2|164600
1651140|1409|KOPN|2013-12-23|4.07|4.26|4.01|4.25|222100
1651141|1409|KOPN|2013-12-20|3.91|4.11|3.89|4.06|579900
1651142|1409|KOPN|2013-12-19|3.91|3.96|3.84|3.89|102900
1651143|1409|KOPN|2013-12-18|3.91|3.97|3.76|3.93|126900
1651144|1409|KOPN|2013-12-17|3.6|4.09|3.6|3.93|246200
1651145|1409|KOPN|2013-12-16|3.55|3.62|3.51|3.55|108800
1651146|1409|KOPN|2013-12-13|3.52|3.58|3.52|3.54|140300
1651147|1409|KOPN|2013-12-12|3.57|3.61|3.52|3.52|55300
1651148|1409|KOPN|2013-12-11|3.71|3.71|3.55|3.57|87200
1651149|1409|KOPN|2013-12-10|3.73|3.75|3.64|3.69|126400
1651150|1409|KOPN|2013-12-09|3.85|3.85|3.72|3.75|56700
1644571|1403|KIRK|2014-01-07|22.45|23.34|22.45|22.9|169500
1644572|1403|KIRK|2014-01-06|23.36|23.53|21.85|22.3|222100
1644573|1403|KIRK|2014-01-03|23.54|23.96|23.15|23.49|108600
1644574|1403|KIRK|2014-01-02|23.67|24.14|23.19|23.46|158000
1644575|1403|KIRK|2013-12-31|24.32|24.63|23.59|23.67|159700
1644576|1403|KIRK|2013-12-30|24.34|24.83|23.76|24.32|141900
1644577|1403|KIRK|2013-12-27|25.18|25.23|24.27|24.34|78500
1644578|1403|KIRK|2013-12-26|25.39|25.77|25.15|25.21|90400
1644579|1403|KIRK|2013-12-24|25.57|26.52|25.17|25.31|117900
1644580|1403|KIRK|2013-12-23|24.7|25.48|24.31|25.34|163000
1644581|1403|KIRK|2013-12-20|24.23|25.55|24.04|24.81|375400
1644582|1403|KIRK|2013-12-19|24.2|24.49|23.6|24.11|71900
1644583|1403|KIRK|2013-12-18|24.17|24.7|23.58|24.31|170700
1644584|1403|KIRK|2013-12-17|24.37|24.63|23.84|24.05|104000
1644585|1403|KIRK|2013-12-16|24.7|25.11|24.27|24.3|124400
1644586|1403|KIRK|2013-12-13|24.29|24.8|23.94|24.59|84100
1644587|1403|KIRK|2013-12-12|23.94|24.66|23.46|24.27|119900
1644588|1403|KIRK|2013-12-11|24.45|24.73|23.29|23.92|218900
1644589|1403|KIRK|2013-12-10|24.62|24.83|24.14|24.35|98200
1644590|1403|KIRK|2013-12-09|24.68|24.98|23.82|24.64|129200
1644591|1403|KIRK|2013-12-06|24.65|25.51|24.38|24.68|108400
1644592|1403|KIRK|2013-12-05|25.37|25.42|24.28|24.43|102200
1644593|1403|KIRK|2013-12-04|25.33|25.57|24.44|25.28|126700
1644594|1403|KIRK|2013-12-03|25.53|25.8|25.15|25.4|182400
1644595|1403|KIRK|2013-12-02|25.52|25.85|25.01|25.5|228700
1677975|1433|LSCC|2014-01-17|5.74|5.89|5.69|5.86|942700
1677976|1433|LSCC|2014-01-16|5.82|5.89|5.79|5.79|1149400
1677977|1433|LSCC|2014-01-15|5.84|5.9|5.8|5.83|1843900
1677978|1433|LSCC|2014-01-14|5.59|5.98|5.58|5.8|1225500
1677979|1433|LSCC|2014-01-13|5.66|5.78|5.5|5.55|1486600
1677980|1433|LSCC|2014-01-10|5.49|5.75|5.45|5.65|1143300
1677981|1433|LSCC|2014-01-09|5.4|5.44|5.31|5.44|2216700
1677982|1433|LSCC|2014-01-08|5.4|5.45|5.3|5.36|819400
1677983|1433|LSCC|2014-01-07|5.38|5.46|5.37|5.39|418600
1677984|1433|LSCC|2014-01-06|5.4|5.49|5.38|5.38|689500
1677985|1433|LSCC|2014-01-03|5.4|5.47|5.38|5.4|560800
1677986|1433|LSCC|2014-01-02|5.5|5.5|5.36|5.4|786300
1677987|1433|LSCC|2013-12-31|5.46|5.56|5.42|5.49|790600
1677988|1433|LSCC|2013-12-30|5.36|5.49|5.36|5.45|663000
1677989|1433|LSCC|2013-12-27|5.43|5.45|5.36|5.37|560800
1677990|1433|LSCC|2013-12-26|5.42|5.48|5.37|5.39|478100
1677991|1433|LSCC|2013-12-24|5.39|5.47|5.38|5.38|545500
1677992|1433|LSCC|2013-12-23|5.37|5.43|5.35|5.38|636800
1677993|1433|LSCC|2013-12-20|5.4|5.48|5.36|5.37|1652400
1677994|1433|LSCC|2013-12-19|5.45|5.5|5.34|5.37|1552400
1677995|1433|LSCC|2013-12-18|5.53|5.57|5.42|5.47|546800
1677996|1433|LSCC|2013-12-17|5.5|5.6|5.5|5.54|678900
1677997|1433|LSCC|2013-12-16|5.45|5.56|5.44|5.52|743700
1677998|1433|LSCC|2013-12-13|5.46|5.48|5.34|5.41|583000
1677999|1433|LSCC|2013-12-12|5.45|5.51|5.36|5.42|714400
1678000|1433|LSCC|2013-12-11|5.57|5.62|5.46|5.46|1018900
1678001|1433|LSCC|2013-12-10|5.62|5.72|5.57|5.58|448000
1678002|1433|LSCC|2013-12-09|5.64|5.69|5.62|5.63|454700
1678003|1433|LSCC|2013-12-06|5.7|5.75|5.65|5.65|653900
1678004|1433|LSCC|2013-12-05|5.53|5.71|5.52|5.64|758900
1678005|1433|LSCC|2013-12-04|5.54|5.61|5.46|5.53|581300
1678006|1433|LSCC|2013-12-03|5.46|5.65|5.46|5.56|862800
1678007|1433|LSCC|2013-12-02|5.59|5.64|5.46|5.47|490400
1708914|1466|LGND|2014-01-17|64.33|65.64|63.66|64.26|270200
1708915|1466|LGND|2014-01-16|63.14|64.45|62.37|64.21|207700
1708916|1466|LGND|2014-01-15|61.88|63.29|61.87|62.98|297700
1708917|1466|LGND|2014-01-14|59.56|62.04|59.56|61.81|220200
1708918|1466|LGND|2014-01-13|59.3|61.92|58.66|59.38|332900
1708919|1466|LGND|2014-01-10|58.01|59.48|56.58|59.31|224400
1708920|1466|LGND|2014-01-09|55.81|57.98|55.48|57.93|259900
1708921|1466|LGND|2014-01-08|53.18|55.5|52.43|55.45|347600
1708922|1466|LGND|2014-01-07|51.77|53.85|51.5|53.27|246600
1708923|1466|LGND|2014-01-06|51.86|52.65|50.73|51.54|242400
1708924|1466|LGND|2014-01-03|51.7|52.72|51.7|52.02|200800
1708925|1466|LGND|2014-01-02|52.45|52.99|51.02|51.52|304000
1708926|1466|LGND|2013-12-31|53.67|53.67|51.9|52.6|330700
1708927|1466|LGND|2013-12-30|54.23|54.51|53.26|53.71|171300
1708928|1466|LGND|2013-12-27|54.39|54.96|53.57|54.09|117700
1708929|1466|LGND|2013-12-26|54.97|55.5|54.24|54.47|123300
1708930|1466|LGND|2013-12-24|55.48|55.98|54.46|54.94|97900
1708931|1466|LGND|2013-12-23|55.51|55.91|54.41|55.9|327300
1708932|1466|LGND|2013-12-20|53.72|55.71|53.52|55.26|720800
1708933|1466|LGND|2013-12-19|51.9|53.43|51.26|53.4|329900
1651151|1409|KOPN|2013-12-06|3.82|3.91|3.77|3.86|81300
1651152|1409|KOPN|2013-12-05|3.67|3.81|3.67|3.76|69800
1651153|1409|KOPN|2013-12-04|3.81|3.9|3.67|3.7|84600
1651154|1409|KOPN|2013-12-03|3.85|3.97|3.78|3.84|92600
1651155|1409|KOPN|2013-12-02|4.07|4.07|3.83|3.84|127700
1653735|1411|KRFT|2014-01-17|54.53|55.11|54.4|54.76|4169400
1653736|1411|KRFT|2014-01-16|54.34|54.85|54.11|54.69|2365500
1653737|1411|KRFT|2014-01-15|54.48|54.68|54|54.51|2612400
1653738|1411|KRFT|2014-01-14|53.66|54.71|53.51|54.42|4294500
1653739|1411|KRFT|2014-01-13|53.65|54.06|53.21|53.49|3619200
1653740|1411|KRFT|2014-01-10|53.41|53.82|53.12|53.8|2429200
1653741|1411|KRFT|2014-01-09|53.47|53.72|52.87|53.32|3363100
1653742|1411|KRFT|2014-01-08|54.32|54.48|52.81|53.25|5406700
1653743|1411|KRFT|2014-01-07|53.37|54.16|53.32|53.93|3334100
1653744|1411|KRFT|2014-01-06|53.94|53.94|53.11|53.43|2386600
1653745|1411|KRFT|2014-01-03|53.7|53.99|53.38|53.45|2055900
1653746|1411|KRFT|2014-01-02|53.8|53.89|53.43|53.73|1770300
1653747|1411|KRFT|2013-12-31|53.91|54.21|53.72|53.91|1720000
1653748|1411|KRFT|2013-12-30|53.67|54.12|53.6|53.94|1629100
1653749|1411|KRFT|2013-12-27|53.79|53.94|53.56|53.71|1490400
1653750|1411|KRFT|2013-12-26|53.34|53.71|53.22|53.63|1399800
1653751|1411|KRFT|2013-12-24|53.33|53.49|53.06|53.32|1103100
1653752|1411|KRFT|2013-12-23|53.65|54|53.51|53.95|2257000
1653753|1411|KRFT|2013-12-20|53.29|54.05|53.2|54|5544200
1653754|1411|KRFT|2013-12-19|53.42|53.5|52.91|53.18|4173500
1653755|1411|KRFT|2013-12-18|53.22|53.42|52.41|53.34|4538600
1653756|1411|KRFT|2013-12-17|52.7|52.75|52.3|52.44|2791800
1653757|1411|KRFT|2013-12-16|52.72|53.3|52.6|52.84|2000100
1653758|1411|KRFT|2013-12-13|53.25|53.27|52.47|52.61|3145200
1653759|1411|KRFT|2013-12-12|53.63|53.69|52.67|52.93|3206200
1653760|1411|KRFT|2013-12-11|53.86|54.14|53.63|53.73|2138500
1653761|1411|KRFT|2013-12-10|54.72|54.78|53.67|54.06|3160200
1653762|1411|KRFT|2013-12-09|54.58|54.92|54.3|54.5|3941000
1653763|1411|KRFT|2013-12-06|53.05|53.6|53.04|53.55|2363100
1653764|1411|KRFT|2013-12-05|52.88|52.98|52.45|52.66|2183400
1653765|1411|KRFT|2013-12-04|52.87|52.99|52.31|52.81|2522000
1653766|1411|KRFT|2013-12-03|52.91|53.32|52.86|53.03|2365500
1653767|1411|KRFT|2013-12-02|53.36|53.41|52.76|53.1|2398400
1648511|1407|KONA|2014-01-17|16.5|16.5|16.01|16.23|19100
1648512|1407|KONA|2014-01-16|16.15|16.29|15.74|16.29|46700
1648513|1407|KONA|2014-01-15|15.88|16.18|15.85|16.16|17200
1648514|1407|KONA|2014-01-14|15.65|16.01|15.14|16.01|44200
1648515|1407|KONA|2014-01-13|16.18|16.18|15.3|15.63|65200
1648516|1407|KONA|2014-01-10|16.42|16.64|16.01|16.24|26500
1648517|1407|KONA|2014-01-09|16.66|16.72|16.14|16.43|25500
1648518|1407|KONA|2014-01-08|17.51|17.69|16.39|16.72|41100
1648519|1407|KONA|2014-01-07|17.86|17.92|17.5|17.59|18800
1648520|1407|KONA|2014-01-06|17.69|18|17.6|17.91|27900
1648521|1407|KONA|2014-01-03|17.98|18.21|17.48|17.74|19100
1648522|1407|KONA|2014-01-02|18.61|18.91|17.82|17.94|42300
1648523|1407|KONA|2013-12-31|17.98|18.69|17.79|18.52|22400
1648524|1407|KONA|2013-12-30|17.37|18|17.2|17.92|26300
1648525|1407|KONA|2013-12-27|16.95|17.44|16.95|17.24|8500
1648526|1407|KONA|2013-12-26|16.99|17.18|16.7|17.1|48400
1648527|1407|KONA|2013-12-24|16.55|17|16.54|16.96|11200
1648528|1407|KONA|2013-12-23|16.5|16.8|16.31|16.74|21800
1648529|1407|KONA|2013-12-20|16.92|16.93|16.47|16.52|35000
1648530|1407|KONA|2013-12-19|15.89|16.78|15.55|16.68|46300
1648531|1407|KONA|2013-12-18|16.1|16.1|15.72|16.09|29100
1648532|1407|KONA|2013-12-17|15.7|16.16|15.65|16|29400
1648533|1407|KONA|2013-12-16|15.85|16|15.6|15.74|24200
1648534|1407|KONA|2013-12-13|15.59|15.82|15.54|15.81|31600
1648535|1407|KONA|2013-12-12|15.78|15.78|15.54|15.54|20700
1648536|1407|KONA|2013-12-11|15.79|15.93|15.63|15.7|26700
1648537|1407|KONA|2013-12-10|15.89|15.95|15.6|15.7|42900
1648538|1407|KONA|2013-12-09|15.92|15.94|15.56|15.8|49400
1648539|1407|KONA|2013-12-06|15.69|15.97|15.57|15.75|39200
1648540|1407|KONA|2013-12-05|15.66|16.21|15.29|15.71|55300
1648541|1407|KONA|2013-12-04|14.97|15.81|14.88|15.65|84800
1648542|1407|KONA|2013-12-03|15.51|15.51|15.13|15.26|67300
1648543|1407|KONA|2013-12-02|15.81|15.81|14.89|15.42|62800
1659728|1418|LLEN|2014-01-17|1.68|1.68|1.68|1.68|0
1659729|1418|LLEN|2014-01-16|1.68|1.68|1.68|1.68|0
1659730|1418|LLEN|2014-01-15|1.68|1.68|1.68|1.68|0
1659731|1418|LLEN|2014-01-14|1.68|1.68|1.68|1.68|0
1659732|1418|LLEN|2014-01-13|1.68|1.68|1.68|1.68|0
1659733|1418|LLEN|2014-01-10|1.68|1.68|1.68|1.68|0
1659734|1418|LLEN|2014-01-09|1.68|1.68|1.68|1.68|0
1675389|1431|LTRX|2013-12-10|1.7|1.75|1.7|1.74|10600
1675390|1431|LTRX|2013-12-09|1.72|1.75|1.7|1.72|27400
1675391|1431|LTRX|2013-12-06|1.72|1.75|1.72|1.72|10400
1675392|1431|LTRX|2013-12-05|1.76|1.78|1.72|1.72|8600
1675393|1431|LTRX|2013-12-04|1.72|1.82|1.69|1.73|16700
1675394|1431|LTRX|2013-12-03|1.83|1.83|1.65|1.77|117300
1675395|1431|LTRX|2013-12-02|1.89|1.98|1.75|1.8|102500
1662303|1420|LSBK|2014-01-17|12.28|12.28|12.28|12.28|0
1662304|1420|LSBK|2014-01-16|12.28|12.28|12.28|12.28|0
1662305|1420|LSBK|2014-01-15|12.28|12.28|12.28|12.28|0
1662306|1420|LSBK|2014-01-14|12.28|12.28|12.28|12.28|0
1662307|1420|LSBK|2014-01-13|12.28|12.28|12.28|12.28|0
1662308|1420|LSBK|2014-01-10|12.22|12.28|12.22|12.28|300
1662309|1420|LSBK|2014-01-09|12.22|12.22|12.22|12.22|300
1662310|1420|LSBK|2014-01-08|12.38|12.38|12.38|12.38|0
1662311|1420|LSBK|2014-01-07|12.38|12.38|12.38|12.38|200
1662312|1420|LSBK|2014-01-06|12.2|12.2|12.2|12.2|0
1662313|1420|LSBK|2014-01-03|12.25|12.25|12.2|12.2|600
1662314|1420|LSBK|2014-01-02|12.25|12.25|12.25|12.25|100
1662315|1420|LSBK|2013-12-31|12.2|12.2|12.2|12.2|100
1662316|1420|LSBK|2013-12-30|12.3|12.3|12.25|12.25|6500
1662317|1420|LSBK|2013-12-27|12.25|12.25|12.25|12.25|0
1662318|1420|LSBK|2013-12-26|12.25|12.25|12.25|12.25|200
1662319|1420|LSBK|2013-12-24|12.25|12.25|12.25|12.25|0
1662320|1420|LSBK|2013-12-23|12.4|12.4|12.25|12.25|6200
1662321|1420|LSBK|2013-12-20|12.15|12.25|12.15|12.25|4600
1662322|1420|LSBK|2013-12-19|12|12|12|12|0
1662323|1420|LSBK|2013-12-18|12.46|12.46|12|12|700
1662324|1420|LSBK|2013-12-17|12.4|12.4|12.4|12.4|0
1662325|1420|LSBK|2013-12-16|12.4|12.4|12.4|12.4|0
1662326|1420|LSBK|2013-12-13|12.4|12.4|12.4|12.4|100
1662327|1420|LSBK|2013-12-12|12.25|12.25|12.25|12.25|0
1662328|1420|LSBK|2013-12-11|12.25|12.25|12.25|12.25|1000
1662329|1420|LSBK|2013-12-10|11.95|12|11.9|11.96|5700
1662330|1420|LSBK|2013-12-09|12.3|12.3|12.3|12.3|500
1662331|1420|LSBK|2013-12-06|12.35|12.35|12.35|12.35|0
1662332|1420|LSBK|2013-12-05|12.35|12.35|12.35|12.35|0
1662333|1420|LSBK|2013-12-04|12.35|12.35|12.35|12.35|0
1662334|1420|LSBK|2013-12-03|12.35|12.35|12.35|12.35|0
1662335|1420|LSBK|2013-12-02|12.35|12.35|12.35|12.35|0
1684575|1439|GAGA|2014-01-17|3.31|3.39|3.31|3.35|5200
1684576|1439|GAGA|2014-01-16|3.3|3.3|3.3|3.3|10300
1684577|1439|GAGA|2014-01-15|3.3|3.31|3.3|3.3|13500
1684578|1439|GAGA|2014-01-14|3.3|3.3|3.29|3.29|34800
1684579|1439|GAGA|2014-01-13|3.26|3.31|3.26|3.3|38000
1684580|1439|GAGA|2014-01-10|3.4|3.4|3.32|3.39|6700
1684581|1439|GAGA|2014-01-09|3.4|3.4|3.4|3.4|0
1684582|1439|GAGA|2014-01-08|3.38|3.4|3.34|3.4|5100
1684583|1439|GAGA|2014-01-07|3.4|3.4|3.38|3.38|5200
1684584|1439|GAGA|2014-01-06|3.4|3.4|3.4|3.4|7000
1684585|1439|GAGA|2014-01-03|3.27|3.4|3.25|3.4|16100
1684586|1439|GAGA|2014-01-02|3.25|3.49|3.24|3.47|8700
1684587|1439|GAGA|2013-12-31|3.23|3.28|3.15|3.23|156200
1684588|1439|GAGA|2013-12-30|3.34|3.39|3.34|3.34|7200
1684589|1439|GAGA|2013-12-27|3.39|3.39|3.36|3.37|12000
1684590|1439|GAGA|2013-12-26|3.35|3.36|3.35|3.36|16000
1684591|1439|GAGA|2013-12-24|3.4|3.4|3.36|3.4|9100
1684592|1439|GAGA|2013-12-23|3.42|3.42|3.39|3.4|18500
1684593|1439|GAGA|2013-12-20|3.41|3.43|3.36|3.38|20800
1684594|1439|GAGA|2013-12-19|3.41|3.41|3.38|3.4|14500
1684595|1439|GAGA|2013-12-18|3.38|3.4|3.38|3.4|5000
1684596|1439|GAGA|2013-12-17|3.35|3.48|3.35|3.4|43200
1684597|1439|GAGA|2013-12-16|3.46|3.46|3.42|3.43|14600
1684598|1439|GAGA|2013-12-13|3.46|3.48|3.46|3.47|4800
1684599|1439|GAGA|2013-12-12|3.47|3.5|3.46|3.5|12500
1684600|1439|GAGA|2013-12-11|3.5|3.5|3.48|3.5|15700
1684601|1439|GAGA|2013-12-10|3.52|3.52|3.5|3.5|5400
1684602|1439|GAGA|2013-12-09|3.46|3.52|3.4|3.52|42000
1684603|1439|GAGA|2013-12-06|3.52|3.53|3.49|3.52|7500
1684604|1439|GAGA|2013-12-05|3.52|3.58|3.5|3.52|2100
1684605|1439|GAGA|2013-12-04|3.52|3.59|3.49|3.55|3800
1684606|1439|GAGA|2013-12-03|3.52|3.59|3.52|3.52|6900
1684607|1439|GAGA|2013-12-02|3.52|3.59|3.5|3.58|2600
1700827|1459|LMCB|2014-01-17|136.23|136.23|136.23|136.23|0
1700828|1459|LMCB|2014-01-16|136.23|136.23|136.23|136.23|0
1700829|1459|LMCB|2014-01-15|136.23|136.23|136.23|136.23|500
1700830|1459|LMCB|2014-01-14|134.96|134.96|134.96|134.96|200
1700831|1459|LMCB|2014-01-13|137.74|137.74|137.74|137.74|0
1659735|1418|LLEN|2014-01-08|1.68|1.68|1.68|1.68|0
1659736|1418|LLEN|2014-01-07|1.68|1.68|1.68|1.68|0
1659737|1418|LLEN|2014-01-06|1.68|1.68|1.68|1.68|0
1659738|1418|LLEN|2014-01-03|1.68|1.68|1.68|1.68|0
1659739|1418|LLEN|2014-01-02|1.68|1.68|1.68|1.68|0
1659740|1418|LLEN|2013-12-31|1.68|1.68|1.68|1.68|0
1659741|1418|LLEN|2013-12-30|1.68|1.68|1.68|1.68|0
1659742|1418|LLEN|2013-12-27|1.68|1.68|1.68|1.68|0
1659743|1418|LLEN|2013-12-26|1.68|1.68|1.68|1.68|0
1659744|1418|LLEN|2013-12-24|1.68|1.68|1.68|1.68|0
1659745|1418|LLEN|2013-12-23|1.68|1.68|1.68|1.68|0
1659746|1418|LLEN|2013-12-20|1.68|1.68|1.68|1.68|0
1659747|1418|LLEN|2013-12-19|1.68|1.68|1.68|1.68|0
1659748|1418|LLEN|2013-12-18|1.68|1.68|1.68|1.68|0
1659749|1418|LLEN|2013-12-17|1.68|1.68|1.68|1.68|0
1659750|1418|LLEN|2013-12-16|1.68|1.68|1.68|1.68|0
1659751|1418|LLEN|2013-12-13|1.68|1.68|1.68|1.68|0
1659752|1418|LLEN|2013-12-12|1.68|1.68|1.68|1.68|0
1659753|1418|LLEN|2013-12-11|1.68|1.68|1.68|1.68|0
1659754|1418|LLEN|2013-12-10|1.68|1.68|1.68|1.68|0
1659755|1418|LLEN|2013-12-09|1.68|1.68|1.68|1.68|0
1659756|1418|LLEN|2013-12-06|1.68|1.68|1.68|1.68|0
1659757|1418|LLEN|2013-12-05|1.68|1.68|1.68|1.68|0
1659758|1418|LLEN|2013-12-04|1.68|1.68|1.68|1.68|0
1659759|1418|LLEN|2013-12-03|1.68|1.68|1.68|1.68|0
1659760|1418|LLEN|2013-12-02|1.68|1.68|1.68|1.68|0
1659413|1417|KYTH|2014-01-17|41.63|42.74|41.46|42.56|164000
1659414|1417|KYTH|2014-01-16|41.05|42.25|40.56|41.73|232800
1659415|1417|KYTH|2014-01-15|40.26|41.43|40|40.99|196600
1659416|1417|KYTH|2014-01-14|38.98|40.41|38.61|40.33|173300
1659417|1417|KYTH|2014-01-13|38.98|39.88|38.27|38.63|157400
1659418|1417|KYTH|2014-01-10|39.38|40.15|38.62|39.53|343700
1659419|1417|KYTH|2014-01-09|36|39.82|36|39.56|529900
1659420|1417|KYTH|2014-01-08|36.09|36.94|35.72|36.01|295000
1659421|1417|KYTH|2014-01-07|33.92|36.43|33.92|36.04|378200
1659422|1417|KYTH|2014-01-06|35.94|36.87|33.67|33.89|633700
1659423|1417|KYTH|2014-01-03|37.21|37.83|35.66|35.7|643900
1659424|1417|KYTH|2014-01-02|37.12|38.4|36.71|37.3|406400
1659425|1417|KYTH|2013-12-31|38.29|38.86|37.06|37.35|302000
1659426|1417|KYTH|2013-12-30|38.68|38.77|37.94|38.1|167700
1659427|1417|KYTH|2013-12-27|39.29|39.94|38.24|38.59|130100
1659428|1417|KYTH|2013-12-26|38.57|39.7|38|39.21|169900
1659429|1417|KYTH|2013-12-24|38.97|39.49|38.05|38.63|24500
1659430|1417|KYTH|2013-12-23|40.44|40.44|38.3|38.81|177000
1659431|1417|KYTH|2013-12-20|39.35|40.92|39.11|39.45|1622200
1659432|1417|KYTH|2013-12-19|39.58|40.24|38.53|39.36|366700
1659433|1417|KYTH|2013-12-18|40|40.76|39.47|39.74|330400
1659434|1417|KYTH|2013-12-17|39.42|40.18|38.54|39.83|430800
1659435|1417|KYTH|2013-12-16|39.73|40.92|38.9|39.32|448200
1659436|1417|KYTH|2013-12-13|40.87|40.97|39.04|39.38|160500
1659437|1417|KYTH|2013-12-12|39.28|40.96|39.28|40.69|169300
1659438|1417|KYTH|2013-12-11|39.29|39.49|38.76|39.13|162900
1659439|1417|KYTH|2013-12-10|40|40|38.66|39.1|192400
1659440|1417|KYTH|2013-12-09|39.39|40.18|39.08|40.05|187400
1659441|1417|KYTH|2013-12-06|39.79|40.72|38.65|39.24|114200
1659442|1417|KYTH|2013-12-05|39.65|40|39.31|39.74|91100
1659443|1417|KYTH|2013-12-04|39.83|39.9|38.77|39.63|111300
1659444|1417|KYTH|2013-12-03|39.28|40|38.81|39.91|190300
1659445|1417|KYTH|2013-12-02|38.85|39.9|38.05|39.44|202700
1654189|1413|KTOS|2014-01-17|8.13|8.13|7.6|7.71|1078900
1654190|1413|KTOS|2014-01-16|8.32|8.42|8.1|8.17|496300
1654191|1413|KTOS|2014-01-15|8.25|8.5|8.25|8.3|564900
1654192|1413|KTOS|2014-01-14|8.28|8.4|8.2|8.27|343100
1654193|1413|KTOS|2014-01-13|8.34|8.46|8.2|8.24|520800
1654194|1413|KTOS|2014-01-10|8.25|8.36|8.13|8.34|443700
1654195|1413|KTOS|2014-01-09|8.27|8.4|8.19|8.21|411800
1654196|1413|KTOS|2014-01-08|8.16|8.29|8.07|8.22|574800
1654197|1413|KTOS|2014-01-07|7.86|8.24|7.86|8.15|662100
1654198|1413|KTOS|2014-01-06|8.14|8.25|7.83|7.85|628500
1654199|1413|KTOS|2014-01-03|7.94|8.16|7.92|8.1|797800
1654200|1413|KTOS|2014-01-02|7.59|8|7.5|7.94|991300
1654201|1413|KTOS|2013-12-31|7.79|7.89|7.6|7.68|825600
1654202|1413|KTOS|2013-12-30|7.28|7.72|7.18|7.68|991400
1654203|1413|KTOS|2013-12-27|7.14|7.19|6.9|7.17|505400
1654204|1413|KTOS|2013-12-26|7.16|7.17|6.99|7.02|300000
1654205|1413|KTOS|2013-12-24|6.93|7.16|6.89|7.11|232400
1654206|1413|KTOS|2013-12-23|7.03|7.04|6.89|6.89|369100
1654207|1413|KTOS|2013-12-20|6.73|7.05|6.7|6.99|909500
1708934|1466|LGND|2013-12-18|51.59|52.51|50.2|52.13|167400
1708935|1466|LGND|2013-12-17|51.7|51.89|50.25|51.57|179500
1708936|1466|LGND|2013-12-16|52.58|53.5|51.52|51.7|202500
1708937|1466|LGND|2013-12-13|52.97|52.97|51.5|52.44|172000
1708938|1466|LGND|2013-12-12|52.12|53.92|51.95|53.03|255600
1708939|1466|LGND|2013-12-11|53.67|54.47|51.5|52.17|206400
1708940|1466|LGND|2013-12-10|53.59|55.09|52.89|53.79|280700
1708941|1466|LGND|2013-12-09|54.16|54.82|53.03|53.85|199700
1708942|1466|LGND|2013-12-06|56.08|56.84|53.57|54.04|339900
1708943|1466|LGND|2013-12-05|55.19|56.98|54.3|56.52|354500
1708944|1466|LGND|2013-12-04|56.6|57.48|54.24|55.13|376600
1708945|1466|LGND|2013-12-03|56.48|56.77|52.21|53.57|449100
1708946|1466|LGND|2013-12-02|55.59|57.4|55|56.61|331800
1704996|1463|LCUT|2014-01-17|16.69|16.8|15.93|16.27|25900
1704997|1463|LCUT|2014-01-16|16.36|16.79|16.36|16.63|45200
1704998|1463|LCUT|2014-01-15|15.9|16.4|15.9|16.35|75200
1704999|1463|LCUT|2014-01-14|16.02|16.04|15.61|15.74|21500
1705000|1463|LCUT|2014-01-13|15.11|16.2|15.05|15.99|35500
1705001|1463|LCUT|2014-01-10|15.41|16.07|14.82|15.33|22300
1705002|1463|LCUT|2014-01-09|15.35|15.44|15.15|15.29|19800
1705003|1463|LCUT|2014-01-08|16.05|16.05|15.37|15.43|7900
1705004|1463|LCUT|2014-01-07|15.94|16.17|15.93|16.01|26100
1705005|1463|LCUT|2014-01-06|16.17|16.17|15.46|15.87|22100
1705006|1463|LCUT|2014-01-03|15.36|15.9|15.2|15.88|24100
1705007|1463|LCUT|2014-01-02|15.65|15.71|15.3|15.38|22500
1705008|1463|LCUT|2013-12-31|15.85|15.89|15.63|15.73|14300
1705009|1463|LCUT|2013-12-30|15.94|16|15.79|15.79|5100
1705010|1463|LCUT|2013-12-27|16.01|16.01|15.7|15.95|10900
1705011|1463|LCUT|2013-12-26|16.2|16.2|15.87|15.94|11800
1705012|1463|LCUT|2013-12-24|16.2|16.2|16|16.18|9900
1705013|1463|LCUT|2013-12-23|16.15|16.2|15.87|16.18|24500
1705014|1463|LCUT|2013-12-20|15.96|16.11|15.96|16.1|96900
1705015|1463|LCUT|2013-12-19|15.86|15.94|15.8|15.89|17500
1705016|1463|LCUT|2013-12-18|15.52|16.02|15.52|16.01|29700
1705017|1463|LCUT|2013-12-17|15.31|15.67|15.15|15.48|20000
1705018|1463|LCUT|2013-12-16|15.1|15.25|14.8|15.23|19300
1705019|1463|LCUT|2013-12-13|14.77|15.19|14.64|15.09|19700
1705020|1463|LCUT|2013-12-12|14.45|14.88|14.38|14.76|22600
1705021|1463|LCUT|2013-12-11|14.57|14.6|14.44|14.48|23300
1705022|1463|LCUT|2013-12-10|14.39|14.57|14.21|14.51|22900
1705023|1463|LCUT|2013-12-09|14.45|14.5|14.08|14.37|52200
1705024|1463|LCUT|2013-12-06|14.08|14.5|13.8|14.37|72100
1705025|1463|LCUT|2013-12-05|14.37|14.46|13.82|13.93|56700
1705026|1463|LCUT|2013-12-04|14.12|14.51|14|14.32|21600
1705027|1463|LCUT|2013-12-03|14.08|14.38|14|14.22|37100
1705028|1463|LCUT|2013-12-02|14.64|14.74|14.1|14.19|21900
1670139|1426|LAMR|2014-01-17|50.51|50.85|50.11|50.18|918400
1670140|1426|LAMR|2014-01-16|50.64|50.91|50.41|50.54|594700
1670141|1426|LAMR|2014-01-15|50.69|51.14|50.69|50.74|749800
1670142|1426|LAMR|2014-01-14|50.97|51.34|50.59|50.62|659500
1670143|1426|LAMR|2014-01-13|51.15|51.26|50.6|50.66|595800
1670144|1426|LAMR|2014-01-10|51.05|51.34|50.87|51.28|380500
1670145|1426|LAMR|2014-01-09|51.72|51.72|50.73|51.03|691400
1670146|1426|LAMR|2014-01-08|51.64|51.69|51.19|51.5|1126800
1670147|1426|LAMR|2014-01-07|51.68|51.94|51.21|51.69|1452800
1670148|1426|LAMR|2014-01-06|51.8|52|51.27|51.48|714600
1670149|1426|LAMR|2014-01-03|52|52.25|51.19|51.63|1559200
1670150|1426|LAMR|2014-01-02|52.13|52.25|49.57|51.64|5596800
1670151|1426|LAMR|2013-12-31|51.72|52.33|51.7|52.25|864400
1670152|1426|LAMR|2013-12-30|51.75|51.85|51.59|51.6|451000
1670153|1426|LAMR|2013-12-27|52.11|52.12|51.78|51.88|791100
1670154|1426|LAMR|2013-12-26|51.81|52.05|51.58|51.98|352500
1670155|1426|LAMR|2013-12-24|51.52|51.92|51.29|51.71|444500
1670156|1426|LAMR|2013-12-23|50.42|51.38|50.35|51.34|1295900
1670157|1426|LAMR|2013-12-20|50.51|50.75|49.97|50.01|2274600
1670158|1426|LAMR|2013-12-19|50.88|51.1|50.24|50.32|978400
1670159|1426|LAMR|2013-12-18|50.74|51.13|50.45|50.96|917400
1670160|1426|LAMR|2013-12-17|50.6|50.6|50.22|50.5|683200
1670161|1426|LAMR|2013-12-16|50.53|51.04|50.17|50.6|808300
1670162|1426|LAMR|2013-12-13|50.09|50.48|50.09|50.46|344600
1670163|1426|LAMR|2013-12-12|50.12|50.21|49.76|50.02|650900
1670164|1426|LAMR|2013-12-11|50.4|50.46|50.08|50.21|769400
1670165|1426|LAMR|2013-12-10|49.89|50.71|49.82|50.28|1325900
1670166|1426|LAMR|2013-12-09|49.95|50.24|49.69|50|930100
1670167|1426|LAMR|2013-12-06|49.84|50.12|49.63|49.8|398900
1670168|1426|LAMR|2013-12-05|49.48|49.73|49.08|49.59|698400
1670169|1426|LAMR|2013-12-04|49.09|49.93|49.09|49.6|822100
1670170|1426|LAMR|2013-12-03|49.45|49.86|49.1|49.35|1472100
1626045|1386|KRNY|2013-12-23|11.02|11.34|10.97|11.33|40700
1626046|1386|KRNY|2013-12-20|10.86|11.07|10.76|11.04|172500
1626047|1386|KRNY|2013-12-19|10.8|10.9|10.77|10.82|75300
1626048|1386|KRNY|2013-12-18|10.49|10.75|10.38|10.75|72200
1626049|1386|KRNY|2013-12-17|10.54|10.55|10.45|10.45|16200
1626050|1386|KRNY|2013-12-16|10.43|10.57|10.43|10.57|66900
1626051|1386|KRNY|2013-12-13|10.28|10.46|10.25|10.41|43500
1626052|1386|KRNY|2013-12-12|10.25|10.32|10.2|10.25|32500
1626053|1386|KRNY|2013-12-11|10.36|10.38|10.2|10.22|30200
1626054|1386|KRNY|2013-12-10|10.57|10.59|10.33|10.36|31400
1626055|1386|KRNY|2013-12-09|10.63|10.64|10.55|10.61|43400
1626056|1386|KRNY|2013-12-06|10.3|10.73|10.28|10.56|710300
1626057|1386|KRNY|2013-12-05|10.24|10.24|10.12|10.24|14900
1626058|1386|KRNY|2013-12-04|10.27|10.34|10.1|10.21|21600
1626059|1386|KRNY|2013-12-03|10.2|10.34|10.18|10.34|38800
1626060|1386|KRNY|2013-12-02|10.4|10.44|10.22|10.27|39600
1693322|1450|LHCG|2014-01-17|23.89|24.03|23.59|23.74|40900
1693323|1450|LHCG|2014-01-16|24.06|24.52|23.61|23.85|35300
1693324|1450|LHCG|2014-01-15|23.69|24.39|23.69|24.01|35700
1693325|1450|LHCG|2014-01-14|23.71|23.89|23.4|23.72|40900
1693326|1450|LHCG|2014-01-13|23.83|23.97|23.27|23.62|51000
1693327|1450|LHCG|2014-01-10|23.71|24.1|23.5|23.85|49300
1693328|1450|LHCG|2014-01-09|23.77|24.04|23.33|23.79|81000
1693329|1450|LHCG|2014-01-08|23.92|24.21|23.69|23.77|74000
1693330|1450|LHCG|2014-01-07|23.91|24.19|23.87|23.88|30700
1693331|1450|LHCG|2014-01-06|24.11|24.75|23.75|23.76|49900
1693332|1450|LHCG|2014-01-03|24.09|24.19|23.39|24|80100
1693333|1450|LHCG|2014-01-02|24.02|24.49|23.75|24.09|38500
1693334|1450|LHCG|2013-12-31|24.35|24.35|23.89|24.04|37300
1693335|1450|LHCG|2013-12-30|24|24.39|23.88|24.28|30800
1693336|1450|LHCG|2013-12-27|24.23|24.23|23.77|24.05|23700
1693337|1450|LHCG|2013-12-26|24.27|24.43|23.62|24.21|31700
1693338|1450|LHCG|2013-12-24|24.57|24.61|23.99|24.08|18200
1693339|1450|LHCG|2013-12-23|24.35|24.71|24|24.45|37600
1693340|1450|LHCG|2013-12-20|23.53|24.44|23.51|24.3|160500
1693341|1450|LHCG|2013-12-19|23.58|23.58|23.01|23.42|83700
1693342|1450|LHCG|2013-12-18|23.87|24.3|23.32|23.62|63700
1693343|1450|LHCG|2013-12-17|24.22|24.22|23.48|23.76|74100
1693344|1450|LHCG|2013-12-16|23.83|24.6|23.56|24.2|44800
1693345|1450|LHCG|2013-12-13|23.88|24.42|23.68|23.78|39900
1693346|1450|LHCG|2013-12-12|23.61|23.98|23.22|23.77|49500
1693347|1450|LHCG|2013-12-11|23.72|23.75|23.31|23.55|40500
1693348|1450|LHCG|2013-12-10|23.63|24.19|23.56|23.61|46800
1693349|1450|LHCG|2013-12-09|24|24|23.28|23.63|59900
1693350|1450|LHCG|2013-12-06|24.26|24.62|24|24.03|53300
1693351|1450|LHCG|2013-12-05|24.07|24.09|23.57|23.97|58900
1693352|1450|LHCG|2013-12-04|24.17|24.66|23.95|24.1|94500
1693353|1450|LHCG|2013-12-03|24.49|24.49|23.56|24.32|106200
1693354|1450|LHCG|2013-12-02|23.62|24.66|23.44|24.59|179700
1726130|1482|LQDT|2014-01-17|21.45|21.95|21.34|21.58|309900
1726131|1482|LQDT|2014-01-16|21.47|21.65|21.08|21.49|296400
1726132|1482|LQDT|2014-01-15|21.59|21.88|21.39|21.58|455300
1726133|1482|LQDT|2014-01-14|21.09|21.9|21.09|21.6|440800
1726134|1482|LQDT|2014-01-13|21.12|21.3|20.87|21.08|398700
1726135|1482|LQDT|2014-01-10|21.26|21.34|20.99|21.21|392300
1726136|1482|LQDT|2014-01-09|22.14|22.3|21.1|21.25|543700
1726137|1482|LQDT|2014-01-08|22.44|22.55|21.93|22.03|544100
1726138|1482|LQDT|2014-01-07|22.61|23|22.5|22.51|553900
1726139|1482|LQDT|2014-01-06|22.42|22.75|21.72|22.59|694500
1726140|1482|LQDT|2014-01-03|22.51|22.88|22.01|22.28|501000
1726141|1482|LQDT|2014-01-02|22.6|22.83|22.23|22.46|681000
1726142|1482|LQDT|2013-12-31|21.77|23.06|21.77|22.66|511500
1726143|1482|LQDT|2013-12-30|22.13|22.13|21.7|21.83|588600
1726144|1482|LQDT|2013-12-27|21.87|22.21|21.56|22.17|486100
1726145|1482|LQDT|2013-12-26|22.3|22.32|21.5|21.74|558200
1726146|1482|LQDT|2013-12-24|22.35|22.46|22.11|22.19|158200
1726147|1482|LQDT|2013-12-23|22.28|22.59|21.73|22.29|652300
1726148|1482|LQDT|2013-12-20|21.69|22.56|21.66|22.27|872500
1726149|1482|LQDT|2013-12-19|21.88|21.99|21.59|21.66|495000
1726150|1482|LQDT|2013-12-18|21.3|21.99|21.13|21.81|584300
1726151|1482|LQDT|2013-12-17|21.18|21.39|20.91|21.3|424900
1726152|1482|LQDT|2013-12-16|20.9|21.53|20.83|21.25|1306400
1726153|1482|LQDT|2013-12-13|20.6|21.01|20.41|20.82|916100
1726154|1482|LQDT|2013-12-12|21.71|21.92|20.37|20.51|1127300
1726155|1482|LQDT|2013-12-11|22.65|22.86|21.66|21.78|1262100
1726156|1482|LQDT|2013-12-10|22.49|22.78|22.47|22.68|1408100
1726157|1482|LQDT|2013-12-09|22.48|22.71|22.19|22.58|481000
1726158|1482|LQDT|2013-12-06|22.94|22.94|22.3|22.42|297800
1700832|1459|LMCB|2014-01-10|137.77|137.77|137.74|137.74|300
1700833|1459|LMCB|2014-01-09|139.16|139.21|139.16|139.21|400
1700834|1459|LMCB|2014-01-08|141.27|141.78|141.27|141.78|300
1700835|1459|LMCB|2014-01-07|141.24|142.69|141.2|142.69|800
1700836|1459|LMCB|2014-01-06|145.35|145.35|145.35|145.35|0
1700837|1459|LMCB|2014-01-03|145.35|145.35|145.35|145.35|200
1700838|1459|LMCB|2014-01-02|146.05|146.05|146.05|146.05|0
1700839|1459|LMCB|2013-12-31|146.21|146.21|146.05|146.05|200
1700840|1459|LMCB|2013-12-30|146.87|146.87|146.87|146.87|100
1700841|1459|LMCB|2013-12-27|144.57|144.57|144.57|144.57|0
1700842|1459|LMCB|2013-12-26|144.57|144.57|144.57|144.57|100
1700843|1459|LMCB|2013-12-24|144.43|144.43|144.43|144.43|0
1700844|1459|LMCB|2013-12-23|146.11|146.11|144.43|144.43|500
1700845|1459|LMCB|2013-12-20|142.69|142.69|142.69|142.69|0
1700846|1459|LMCB|2013-12-19|142.69|142.69|142.69|142.69|300
1700847|1459|LMCB|2013-12-18|145.78|145.78|145.78|145.78|0
1700848|1459|LMCB|2013-12-17|145.78|145.78|145.78|145.78|100
1700849|1459|LMCB|2013-12-16|147.97|147.97|147.97|147.97|100
1700850|1459|LMCB|2013-12-13|150.48|150.48|150.48|150.48|0
1700851|1459|LMCB|2013-12-12|150.48|150.48|150.48|150.48|0
1700852|1459|LMCB|2013-12-11|150.48|150.48|150.48|150.48|0
1700853|1459|LMCB|2013-12-10|150.46|150.48|150.44|150.48|700
1700854|1459|LMCB|2013-12-09|149.28|149.28|149.28|149.28|0
1700855|1459|LMCB|2013-12-06|148.08|149.29|148.08|149.28|1200
1700856|1459|LMCB|2013-12-05|147.23|147.23|146.1|146.1|1100
1700857|1459|LMCB|2013-12-04|149.17|149.17|149.17|149.17|100
1700858|1459|LMCB|2013-12-03|153.74|153.74|152.05|152.05|700
1700859|1459|LMCB|2013-12-02|152.13|153.7|152.13|153.7|400
1668833|1425|LRCX|2014-01-17|54.85|55.1|54.05|54.23|1843000
1668834|1425|LRCX|2014-01-16|55.95|56.21|54.87|54.9|2002700
1668835|1425|LRCX|2014-01-15|55.82|56.52|55.56|55.95|2305300
1668836|1425|LRCX|2014-01-14|54.7|56|54.7|55.89|2624900
1668837|1425|LRCX|2014-01-13|54.68|55.37|54.34|54.58|1953200
1668838|1425|LRCX|2014-01-10|54.43|54.99|54.27|54.88|1139400
1668839|1425|LRCX|2014-01-09|54.03|54.85|54.01|54.2|1260800
1668840|1425|LRCX|2014-01-08|53.92|54.4|53.61|54.18|1283900
1668841|1425|LRCX|2014-01-07|53.38|54.22|53.06|53.91|1348300
1668842|1425|LRCX|2014-01-06|53.8|53.9|53.08|53.25|1121600
1668843|1425|LRCX|2014-01-03|54.03|54.28|53.65|53.94|891900
1668844|1425|LRCX|2014-01-02|54.04|54.33|53.69|53.95|1052900
1668845|1425|LRCX|2013-12-31|54.6|54.74|54.08|54.45|727600
1668846|1425|LRCX|2013-12-30|54.06|54.74|54.06|54.44|866000
1668847|1425|LRCX|2013-12-27|54.35|54.64|53.92|54.18|1057200
1668848|1425|LRCX|2013-12-26|54.64|54.67|54.21|54.32|712100
1668849|1425|LRCX|2013-12-24|54.38|54.63|54.15|54.4|639400
1668850|1425|LRCX|2013-12-23|54.15|54.59|54.15|54.4|1121500
1668851|1425|LRCX|2013-12-20|53.04|54.26|52.83|53.9|2481500
1668852|1425|LRCX|2013-12-19|52.85|53.19|52.24|53.02|1506800
1668853|1425|LRCX|2013-12-18|52.37|53.11|51.63|53.1|1657500
1668854|1425|LRCX|2013-12-17|51.17|52.47|51.06|52.18|1722500
1668855|1425|LRCX|2013-12-16|51.27|51.74|51.14|51.24|832400
1668856|1425|LRCX|2013-12-13|51.01|51.44|50.75|51.07|1105800
1668857|1425|LRCX|2013-12-12|51.09|51.23|50.71|50.81|1520700
1668858|1425|LRCX|2013-12-11|51.53|51.83|51.14|51.25|1125800
1668859|1425|LRCX|2013-12-10|51.51|51.9|51.11|51.59|1096700
1668860|1425|LRCX|2013-12-09|51.42|51.91|51.12|51.66|1844600
1668861|1425|LRCX|2013-12-06|51.35|51.66|50.89|51.16|1565900
1668862|1425|LRCX|2013-12-05|51.36|51.49|50.73|50.85|1505000
1668863|1425|LRCX|2013-12-04|52.42|52.74|50.95|51.25|3475000
1668864|1425|LRCX|2013-12-03|51.51|52.85|51.27|52.78|2457000
1668865|1425|LRCX|2013-12-02|51.98|52.03|51.38|51.49|989700
1671445|1427|LANC|2014-01-17|86.01|86.01|84.86|85.38|59600
1671446|1427|LANC|2014-01-16|85.41|86.04|85.32|86.02|20700
1671447|1427|LANC|2014-01-15|86.23|86.23|85.41|85.73|35500
1671448|1427|LANC|2014-01-14|85.44|86.39|81.91|86.11|91800
1671449|1427|LANC|2014-01-13|85.86|86.26|84.65|85.32|58100
1671450|1427|LANC|2014-01-10|86.63|86.64|85.49|86.17|59400
1671451|1427|LANC|2014-01-09|85.92|86.64|85.16|86.46|115100
1671452|1427|LANC|2014-01-08|86.03|86.14|85.01|85.56|69300
1671453|1427|LANC|2014-01-07|86.02|87.01|85.59|86.27|63900
1671454|1427|LANC|2014-01-06|87.36|87.64|85.65|85.74|33700
1671455|1427|LANC|2014-01-03|86.26|87.36|85.93|87.01|96200
1671456|1427|LANC|2014-01-02|88.11|88.11|85.77|86.19|75700
1671457|1427|LANC|2013-12-31|88.93|89.2|88|88.15|61100
1671458|1427|LANC|2013-12-30|88.21|89.95|87.86|88.68|44600
1671459|1427|LANC|2013-12-27|87.7|88.47|87.5|88.29|82900
1671460|1427|LANC|2013-12-26|88.01|88.11|86.76|87.33|163200
1671461|1427|LANC|2013-12-24|87.97|88.54|87.56|87.71|36400
1670171|1426|LAMR|2013-12-02|50.06|50.36|49.39|49.46|1023900
1691967|1448|LXRX|2014-01-17|1.89|1.94|1.86|1.87|843500
1691968|1448|LXRX|2014-01-16|1.96|1.98|1.85|1.88|1066500
1691969|1448|LXRX|2014-01-15|2.06|2.06|1.96|1.98|922100
1691970|1448|LXRX|2014-01-14|1.92|2.04|1.91|2.01|1381200
1691971|1448|LXRX|2014-01-13|1.9|1.98|1.85|1.95|2533100
1691972|1448|LXRX|2014-01-10|1.86|2|1.85|2|1740000
1691973|1448|LXRX|2014-01-09|1.88|1.9|1.81|1.84|862500
1691974|1448|LXRX|2014-01-08|1.75|1.86|1.75|1.86|1529500
1691975|1448|LXRX|2014-01-07|1.79|1.83|1.74|1.76|1137100
1691976|1448|LXRX|2014-01-06|1.87|1.88|1.77|1.77|996100
1691977|1448|LXRX|2014-01-03|1.79|1.85|1.75|1.84|916700
1691978|1448|LXRX|2014-01-02|1.78|1.81|1.75|1.79|782100
1691979|1448|LXRX|2013-12-31|1.82|1.84|1.76|1.8|1063600
1691980|1448|LXRX|2013-12-30|1.82|1.85|1.79|1.81|772800
1691981|1448|LXRX|2013-12-27|1.88|1.89|1.81|1.82|541300
1691982|1448|LXRX|2013-12-26|1.9|1.94|1.87|1.87|470000
1691983|1448|LXRX|2013-12-24|1.91|1.94|1.88|1.89|497500
1691984|1448|LXRX|2013-12-23|1.81|1.92|1.8|1.91|1141200
1691985|1448|LXRX|2013-12-20|1.76|1.83|1.75|1.8|8250900
1691986|1448|LXRX|2013-12-19|1.78|1.82|1.74|1.75|667300
1691987|1448|LXRX|2013-12-18|1.83|1.85|1.75|1.78|959700
1691988|1448|LXRX|2013-12-17|1.7|1.82|1.7|1.8|5590200
1691989|1448|LXRX|2013-12-16|1.76|1.8|1.7|1.73|1412300
1691990|1448|LXRX|2013-12-13|1.83|1.85|1.75|1.76|989900
1691991|1448|LXRX|2013-12-12|1.82|1.86|1.79|1.81|897200
1691992|1448|LXRX|2013-12-11|1.86|1.93|1.8|1.8|1069000
1691993|1448|LXRX|2013-12-10|1.95|1.96|1.8|1.87|1001800
1691994|1448|LXRX|2013-12-09|2|2|1.95|1.96|474800
1691995|1448|LXRX|2013-12-06|1.85|2.06|1.75|2|1446100
1691996|1448|LXRX|2013-12-05|2.17|2.19|1.94|1.95|2524500
1691997|1448|LXRX|2013-12-04|2.21|2.21|2.15|2.17|1344100
1691998|1448|LXRX|2013-12-03|2.2|2.26|2.13|2.21|1909500
1691999|1448|LXRX|2013-12-02|2.41|2.43|2.3|2.32|654200
1683199|1437|LCNB|2014-01-17|17.62|17.94|17.52|17.75|11200
1683200|1437|LCNB|2014-01-16|17.59|17.87|17.52|17.67|9500
1683201|1437|LCNB|2014-01-15|17.81|17.89|17.55|17.69|8500
1683202|1437|LCNB|2014-01-14|17.87|17.87|17.5|17.68|5900
1683203|1437|LCNB|2014-01-13|17.87|17.9|17.62|17.76|8200
1683204|1437|LCNB|2014-01-10|17.9|17.9|17.74|17.86|5800
1683205|1437|LCNB|2014-01-09|17.91|17.91|17.73|17.89|14300
1683206|1437|LCNB|2014-01-08|17.95|17.95|17.73|17.94|4300
1683207|1437|LCNB|2014-01-07|17.7|17.98|17.67|17.94|8000
1683208|1437|LCNB|2014-01-06|17.8|17.8|17.6|17.62|7800
1683209|1437|LCNB|2014-01-03|17.8|17.91|17.53|17.8|8100
1683210|1437|LCNB|2014-01-02|17.88|17.95|17.61|17.68|10400
1683211|1437|LCNB|2013-12-31|17.73|18|17.62|17.87|24000
1683212|1437|LCNB|2013-12-30|17.6|17.75|17.6|17.75|10200
1683213|1437|LCNB|2013-12-27|17.64|17.75|17.64|17.66|4700
1683214|1437|LCNB|2013-12-26|17.67|17.74|17.5|17.56|9400
1683215|1437|LCNB|2013-12-24|17.73|17.75|17.53|17.6|3100
1683216|1437|LCNB|2013-12-23|17.6|17.97|17.38|17.53|28600
1683217|1437|LCNB|2013-12-20|17.68|17.75|17.39|17.55|162500
1683218|1437|LCNB|2013-12-19|17.81|17.82|17.51|17.61|22000
1683219|1437|LCNB|2013-12-18|17.81|17.93|17.55|17.77|46400
1683220|1437|LCNB|2013-12-17|17.9|17.99|17.59|17.71|10100
1683221|1437|LCNB|2013-12-16|17.75|17.98|17.55|17.7|17400
1683222|1437|LCNB|2013-12-13|17.6|17.75|17.56|17.69|9500
1683223|1437|LCNB|2013-12-12|17.98|17.98|17.56|17.6|16600
1683224|1437|LCNB|2013-12-11|17.7|17.78|17.58|17.66|29100
1683225|1437|LCNB|2013-12-10|17.62|17.72|17.6|17.62|35800
1683226|1437|LCNB|2013-12-09|17.6|17.79|17.6|17.71|5900
1683227|1437|LCNB|2013-12-06|17.76|18|17.6|17.61|13500
1683228|1437|LCNB|2013-12-05|17.78|17.89|17.62|17.62|18700
1683229|1437|LCNB|2013-12-04|18.15|18.2|17.75|18|6200
1683230|1437|LCNB|2013-12-03|17.76|18.23|17.71|18.13|15500
1683231|1437|LCNB|2013-12-02|17.94|18|17.71|17.83|9100
1700213|1457|LVNTB|2014-01-17|121.29|121.29|121.29|121.29|0
1700214|1457|LVNTB|2014-01-16|121.29|121.29|121.29|121.29|0
1700215|1457|LVNTB|2014-01-15|121.29|121.29|121.29|121.29|0
1700216|1457|LVNTB|2014-01-14|121.29|121.29|121.29|121.29|0
1700217|1457|LVNTB|2014-01-13|121.29|121.29|121.29|121.29|0
1700218|1457|LVNTB|2014-01-10|121.29|121.29|121.29|121.29|0
1700219|1457|LVNTB|2014-01-09|121.29|121.29|121.29|121.29|0
1700220|1457|LVNTB|2014-01-08|121.29|121.29|121.29|121.29|0
1700221|1457|LVNTB|2014-01-07|121.29|121.29|121.29|121.29|0
1700222|1457|LVNTB|2014-01-06|121.29|121.29|121.29|121.29|0
1700223|1457|LVNTB|2014-01-03|121.29|121.29|121.29|121.29|0
1654208|1413|KTOS|2013-12-19|6.77|6.81|6.63|6.7|383700
1654209|1413|KTOS|2013-12-18|7.01|7.1|6.66|6.81|513100
1654210|1413|KTOS|2013-12-17|6.81|7.03|6.81|6.9|518700
1654211|1413|KTOS|2013-12-16|6.81|6.83|6.61|6.8|601200
1654212|1413|KTOS|2013-12-13|6.6|6.75|6.59|6.73|318700
1654213|1413|KTOS|2013-12-12|6.65|6.72|6.5|6.59|420000
1654214|1413|KTOS|2013-12-11|6.54|6.64|6.41|6.62|577500
1654215|1413|KTOS|2013-12-10|6.65|6.88|6.52|6.53|608700
1654216|1413|KTOS|2013-12-09|6.79|6.86|6.58|6.63|530000
1654217|1413|KTOS|2013-12-06|6.84|6.91|6.74|6.79|372600
1654218|1413|KTOS|2013-12-05|6.75|7.02|6.69|6.84|585100
1654219|1413|KTOS|2013-12-04|6.72|6.9|6.65|6.69|598400
1654220|1413|KTOS|2013-12-03|6.6|7|6.56|6.77|860900
1654221|1413|KTOS|2013-12-02|6.69|6.69|6.32|6.42|528200
1647175|1405|VLCCF|2014-01-17|10.08|10.36|9.91|10.21|341800
1647176|1405|VLCCF|2014-01-16|9.56|10.46|9.56|10.04|918000
1647177|1405|VLCCF|2014-01-15|9.26|9.66|9.21|9.54|389000
1647178|1405|VLCCF|2014-01-14|9.43|9.44|9.03|9.15|344300
1647179|1405|VLCCF|2014-01-13|9.25|9.36|8.94|9.05|409700
1647180|1405|VLCCF|2014-01-10|9.79|9.79|9.25|9.31|398000
1647181|1405|VLCCF|2014-01-09|9.7|9.9|9.43|9.83|422800
1647182|1405|VLCCF|2014-01-08|9.63|9.75|9.33|9.7|505000
1647183|1405|VLCCF|2014-01-07|9.53|9.7|9.5|9.61|551600
1647184|1405|VLCCF|2014-01-06|9.25|9.51|9.18|9.48|477900
1647185|1405|VLCCF|2014-01-03|9|9.22|8.98|9.2|216800
1647186|1405|VLCCF|2014-01-02|9.15|9.24|8.95|8.98|294700
1647187|1405|VLCCF|2013-12-31|9.03|9.37|9.03|9.19|311300
1647188|1405|VLCCF|2013-12-30|9.62|9.62|9|9.09|406200
1647189|1405|VLCCF|2013-12-27|9.25|9.71|9.23|9.65|493700
1647190|1405|VLCCF|2013-12-26|9.13|9.38|9.1|9.18|369500
1647191|1405|VLCCF|2013-12-24|9.12|9.2|9.05|9.16|190200
1647192|1405|VLCCF|2013-12-23|9.29|9.29|8.88|9.08|389600
1647193|1405|VLCCF|2013-12-20|8.83|9.21|8.81|9.21|1177300
1647194|1405|VLCCF|2013-12-19|8.58|8.94|8.58|8.77|446400
1647195|1405|VLCCF|2013-12-18|8.58|8.79|8.5|8.71|616000
1647196|1405|VLCCF|2013-12-17|8.69|8.75|8.38|8.56|714900
1647197|1405|VLCCF|2013-12-16|8.91|8.94|8.5|8.64|651500
1647198|1405|VLCCF|2013-12-13|8.14|8.73|8.07|8.63|685900
1647199|1405|VLCCF|2013-12-12|8.03|8.09|7.87|8|275800
1647200|1405|VLCCF|2013-12-11|7.7|8.1|7.7|7.99|424900
1647201|1405|VLCCF|2013-12-10|7.88|7.98|7.57|7.68|253700
1647202|1405|VLCCF|2013-12-09|7.93|7.99|7.71|7.86|307500
1647203|1405|VLCCF|2013-12-06|8.15|8.2|7.81|7.88|320500
1647204|1405|VLCCF|2013-12-05|7.95|8.19|7.87|8.14|410800
1647205|1405|VLCCF|2013-12-04|7.52|7.95|7.52|7.91|554800
1647206|1405|VLCCF|2013-12-03|7.63|7.72|7.38|7.53|302900
1647207|1405|VLCCF|2013-12-02|7.89|7.99|7.57|7.62|294900
1699852|1456|LVNTA|2014-01-17|120.69|122.3|120.69|121.13|168900
1699853|1456|LVNTA|2014-01-16|120.54|121.65|118.72|120.47|213500
1699854|1456|LVNTA|2014-01-15|120.51|121.21|119.48|120.76|268400
1699855|1456|LVNTA|2014-01-14|119.57|121.05|118.59|120.42|132700
1699856|1456|LVNTA|2014-01-13|121.64|122.5|118.6|119.15|110200
1699857|1456|LVNTA|2014-01-10|120.02|122|119.48|121.78|167400
1699858|1456|LVNTA|2014-01-09|120.96|121.66|118.9|120.11|137900
1699859|1456|LVNTA|2014-01-08|121.76|122.11|119.99|120.16|274000
1699860|1456|LVNTA|2014-01-07|118.67|121.96|117.61|121.67|782700
1699861|1456|LVNTA|2014-01-06|120.1|120.1|116.53|117.66|317800
1699862|1456|LVNTA|2014-01-03|119.87|119.87|117.48|119.04|536300
1699863|1456|LVNTA|2014-01-02|123.59|123.59|117.54|118.75|517700
1699864|1456|LVNTA|2013-12-31|122.88|122.88|121.26|122.59|319300
1699865|1456|LVNTA|2013-12-30|121.8|122.75|120.43|122.31|263800
1699866|1456|LVNTA|2013-12-27|122.86|122.86|121.46|121.7|99500
1699867|1456|LVNTA|2013-12-26|122.02|124.39|120.89|122.34|145300
1699868|1456|LVNTA|2013-12-24|122.98|122.98|121.23|121.68|35700
1699869|1456|LVNTA|2013-12-23|122.46|124.24|120.37|121.23|193300
1699870|1456|LVNTA|2013-12-20|119.11|121.97|117.95|121.66|329000
1699871|1456|LVNTA|2013-12-19|118.14|119.46|117.33|119.07|156000
1699872|1456|LVNTA|2013-12-18|117.72|118.98|116.15|118.7|135300
1699873|1456|LVNTA|2013-12-17|117.15|118.2|115.58|117.95|174200
1699874|1456|LVNTA|2013-12-16|116.63|118.68|116.11|116.91|418800
1699875|1456|LVNTA|2013-12-13|115.39|116.58|115.3|115.88|341000
1699876|1456|LVNTA|2013-12-12|115.08|116.38|114.64|114.79|200100
1699877|1456|LVNTA|2013-12-11|117.5|117.74|114.33|115.34|335000
1699878|1456|LVNTA|2013-12-10|116.74|118.26|116.74|117.41|319800
1699879|1456|LVNTA|2013-12-09|118.02|119.14|116.91|116.98|177600
1699880|1456|LVNTA|2013-12-06|118.77|119|117.25|117.92|310800
1699881|1456|LVNTA|2013-12-05|117.8|119.21|117|117.79|135800
1699882|1456|LVNTA|2013-12-04|117.98|119.67|116.68|117.81|211900
1726159|1482|LQDT|2013-12-05|22.58|22.8|22.45|22.79|437500
1726160|1482|LQDT|2013-12-04|22.44|24.5|22.32|22.61|919400
1726161|1482|LQDT|2013-12-03|22.73|23.04|22.05|22.25|396300
1726162|1482|LQDT|2013-12-02|23.14|23.5|22.63|22.7|520800
1724454|1479|LIOX|2014-01-17|5.89|5.99|5.83|5.91|243700
1724455|1479|LIOX|2014-01-16|5.61|5.9|5.56|5.87|432900
1724456|1479|LIOX|2014-01-15|5.7|5.7|5.47|5.6|306800
1724457|1479|LIOX|2014-01-14|5.45|5.69|5.45|5.67|177500
1724458|1479|LIOX|2014-01-13|5.9|5.9|5.4|5.45|399300
1724459|1479|LIOX|2014-01-10|5.77|5.98|5.72|5.95|259600
1724460|1479|LIOX|2014-01-09|5.75|5.82|5.62|5.75|205800
1724461|1479|LIOX|2014-01-08|5.69|5.75|5.65|5.72|235500
1724462|1479|LIOX|2014-01-07|5.69|5.8|5.64|5.66|179400
1724463|1479|LIOX|2014-01-06|5.84|5.88|5.7|5.7|383600
1724464|1479|LIOX|2014-01-03|5.75|5.87|5.64|5.8|312800
1724465|1479|LIOX|2014-01-02|5.89|5.98|5.65|5.75|385600
1724466|1479|LIOX|2013-12-31|6.06|6.15|5.92|5.96|213700
1724467|1479|LIOX|2013-12-30|5.89|6.11|5.79|6.01|279600
1724468|1479|LIOX|2013-12-27|6.03|6.06|5.85|5.89|376600
1724469|1479|LIOX|2013-12-26|6.31|6.4|5.97|6|440700
1724470|1479|LIOX|2013-12-24|6.24|6.32|6.18|6.3|266600
1724471|1479|LIOX|2013-12-23|6.03|6.33|6|6.18|524500
1724472|1479|LIOX|2013-12-20|5.6|6.09|5.5|6.05|708900
1724473|1479|LIOX|2013-12-19|5.66|5.75|5.52|5.57|222700
1724474|1479|LIOX|2013-12-18|5.73|5.79|5.59|5.65|218300
1724475|1479|LIOX|2013-12-17|5.65|5.72|5.58|5.7|209000
1724476|1479|LIOX|2013-12-16|5.56|5.78|5.47|5.64|359200
1724477|1479|LIOX|2013-12-13|5.44|5.64|5.37|5.56|304900
1724478|1479|LIOX|2013-12-12|5.33|5.54|5.32|5.45|309300
1724479|1479|LIOX|2013-12-11|5.53|5.59|5.34|5.38|488300
1724480|1479|LIOX|2013-12-10|5.55|5.7|5.46|5.54|351100
1724481|1479|LIOX|2013-12-09|5.77|5.78|5.5|5.57|541200
1724482|1479|LIOX|2013-12-06|5.86|5.93|5.75|5.78|694500
1724483|1479|LIOX|2013-12-05|5.75|5.82|5.74|5.78|384600
1724484|1479|LIOX|2013-12-04|5.8|5.84|5.69|5.76|408300
1724485|1479|LIOX|2013-12-03|5.95|5.95|5.73|5.8|427500
1724486|1479|LIOX|2013-12-02|5.72|6|5.69|5.94|808100
1689303|1443|LGCY|2014-01-17|28.16|28.29|27.79|27.96|83100
1689304|1443|LGCY|2014-01-16|28.26|28.36|27.9|28.16|93800
1689305|1443|LGCY|2014-01-15|28.21|28.21|27.97|28.11|89100
1689306|1443|LGCY|2014-01-14|27.7|28.26|27.7|28.06|93600
1689307|1443|LGCY|2014-01-13|28|28.14|27.74|27.78|85600
1689308|1443|LGCY|2014-01-10|28.14|28.19|27.78|28|114500
1689309|1443|LGCY|2014-01-09|28.27|28.5|27.7|28.04|150100
1689310|1443|LGCY|2014-01-08|28.46|28.5|27.91|28.3|111600
1689311|1443|LGCY|2014-01-07|28.27|28.35|27.86|28.33|75400
1689312|1443|LGCY|2014-01-06|28.12|28.26|27.89|28.13|93700
1689313|1443|LGCY|2014-01-03|27.76|28.28|27.66|28.12|110300
1689314|1443|LGCY|2014-01-02|28.12|28.21|27.54|27.93|104600
1689315|1443|LGCY|2013-12-31|28.1|28.5|28.05|28.16|223700
1689316|1443|LGCY|2013-12-30|27.58|28.25|27.45|28.19|148300
1689317|1443|LGCY|2013-12-27|27.3|27.79|27.25|27.73|70800
1689318|1443|LGCY|2013-12-26|27.37|27.91|27.22|27.4|134500
1689319|1443|LGCY|2013-12-24|27.57|27.74|27.29|27.37|57100
1689320|1443|LGCY|2013-12-23|27.2|27.69|27.02|27.51|139500
1689321|1443|LGCY|2013-12-20|26.89|27.25|26.86|27.15|162900
1689322|1443|LGCY|2013-12-19|26.85|27.1|26.84|27.04|149600
1689323|1443|LGCY|2013-12-18|26.89|27.15|26.76|26.93|119200
1689324|1443|LGCY|2013-12-17|26.72|27.13|26.7|26.91|99400
1689325|1443|LGCY|2013-12-16|27.25|27.25|26.75|26.83|97100
1689326|1443|LGCY|2013-12-13|26.84|27.15|26.66|27.04|102600
1689327|1443|LGCY|2013-12-12|26.7|27.18|26.7|26.9|167700
1689328|1443|LGCY|2013-12-11|27.42|27.42|26.61|26.8|171300
1689329|1443|LGCY|2013-12-10|27.07|27.31|26.92|27.25|111800
1689330|1443|LGCY|2013-12-09|27.08|27.31|26.93|27.05|133900
1689331|1443|LGCY|2013-12-06|27.41|27.45|27.05|27.14|193200
1689332|1443|LGCY|2013-12-05|27.19|27.45|27.15|27.33|77900
1689333|1443|LGCY|2013-12-04|27.33|27.4|27.12|27.28|106500
1689334|1443|LGCY|2013-12-03|27.17|27.41|26.94|27.36|193300
1689335|1443|LGCY|2013-12-02|26.88|27.48|26.88|27.33|114600
1707608|1465|LWAY|2014-01-17|14.36|14.44|13.8|13.95|26300
1707609|1465|LWAY|2014-01-16|14.44|14.44|14.14|14.37|9200
1707610|1465|LWAY|2014-01-15|14.35|14.6|14.04|14.54|10300
1707611|1465|LWAY|2014-01-14|14.15|14.38|14|14.31|13700
1707612|1465|LWAY|2014-01-13|13.61|14.19|13.35|14.1|24800
1707613|1465|LWAY|2014-01-10|13.79|14|13.45|13.67|56100
1707614|1465|LWAY|2014-01-09|14.33|14.79|13.62|13.9|32200
1707615|1465|LWAY|2014-01-08|15.58|15.58|13.68|14.31|46200
1700224|1457|LVNTB|2014-01-02|121.29|121.29|121.29|121.29|0
1700225|1457|LVNTB|2013-12-31|121.29|121.29|121.29|121.29|0
1700226|1457|LVNTB|2013-12-30|121.29|121.29|121.29|121.29|0
1700227|1457|LVNTB|2013-12-27|121.29|121.29|121.29|121.29|0
1700228|1457|LVNTB|2013-12-26|121.29|121.29|121.29|121.29|100
1700229|1457|LVNTB|2013-12-24|118.85|118.85|118.85|118.85|0
1700230|1457|LVNTB|2013-12-23|118.85|118.85|118.85|118.85|0
1700231|1457|LVNTB|2013-12-20|118.85|118.85|118.85|118.85|0
1700232|1457|LVNTB|2013-12-19|118.85|118.85|118.85|118.85|0
1700233|1457|LVNTB|2013-12-18|118.85|118.85|118.85|118.85|100
1700234|1457|LVNTB|2013-12-17|107.76|107.76|107.76|107.76|0
1700235|1457|LVNTB|2013-12-16|107.76|107.76|107.76|107.76|0
1700236|1457|LVNTB|2013-12-13|107.76|107.76|107.76|107.76|0
1700237|1457|LVNTB|2013-12-12|107.76|107.76|107.76|107.76|0
1700238|1457|LVNTB|2013-12-11|107.76|107.76|107.76|107.76|0
1700239|1457|LVNTB|2013-12-10|107.76|107.76|107.76|107.76|0
1700240|1457|LVNTB|2013-12-09|107.76|107.76|107.76|107.76|0
1700241|1457|LVNTB|2013-12-06|107.76|107.76|107.76|107.76|0
1700242|1457|LVNTB|2013-12-05|107.76|107.76|107.76|107.76|0
1700243|1457|LVNTB|2013-12-04|107.76|107.76|107.76|107.76|0
1700244|1457|LVNTB|2013-12-03|107.76|107.76|107.76|107.76|0
1700245|1457|LVNTB|2013-12-02|107.76|107.76|107.76|107.76|0
1720219|1475|LECO|2014-01-17|71.94|72.49|71.56|71.87|182500
1720220|1475|LECO|2014-01-16|72.27|72.65|72.02|72.12|190900
1720221|1475|LECO|2014-01-15|71.81|73.26|71.61|72.45|354600
1720222|1475|LECO|2014-01-14|70.32|71.5|69.84|71.47|340500
1720223|1475|LECO|2014-01-13|70.47|71.13|69.65|69.98|279900
1720224|1475|LECO|2014-01-10|70.03|70.83|69.96|70.57|285100
1720225|1475|LECO|2014-01-09|70.08|70.63|69.53|70.25|197000
1720226|1475|LECO|2014-01-08|70.23|70.84|69.76|70.16|314800
1720227|1475|LECO|2014-01-07|69.81|70.78|69.37|70.4|341300
1720228|1475|LECO|2014-01-06|70.89|71.23|69.35|69.42|534700
1720229|1475|LECO|2014-01-03|70.29|70.75|70|70.47|239500
1720230|1475|LECO|2014-01-02|71.12|71.38|70.03|70.36|253700
1720231|1475|LECO|2013-12-31|71.52|71.79|71.16|71.34|288100
1720232|1475|LECO|2013-12-30|71.54|71.85|71.15|71.26|306100
1720233|1475|LECO|2013-12-27|71.99|72.1|71.35|71.41|253900
1720234|1475|LECO|2013-12-26|72.45|72.45|71.71|71.96|329000
1720235|1475|LECO|2013-12-24|71.25|72.25|71.05|72.04|155500
1720236|1475|LECO|2013-12-23|71.03|71.42|70.65|71.09|449000
1720237|1475|LECO|2013-12-20|70.72|71.52|70.49|70.7|1135900
1720238|1475|LECO|2013-12-19|71.47|71.99|70.43|70.44|462400
1720239|1475|LECO|2013-12-18|71.63|71.83|70.36|71.73|299400
1720240|1475|LECO|2013-12-17|71.3|71.49|70.84|71.3|218100
1720241|1475|LECO|2013-12-16|71.1|71.94|70.92|71.3|257400
1720242|1475|LECO|2013-12-13|70.96|71.23|70.14|70.85|219500
1720243|1475|LECO|2013-12-12|70.54|71.02|70.15|70.72|419800
1720244|1475|LECO|2013-12-11|72.27|72.62|70.54|70.71|277900
1720245|1475|LECO|2013-12-10|71.89|73.19|71.64|72.3|309500
1720246|1475|LECO|2013-12-09|72.22|73.06|71.9|72.17|296700
1720247|1475|LECO|2013-12-06|71.37|72.72|71.35|72.15|299500
1720248|1475|LECO|2013-12-05|71.33|71.81|70.89|71.22|268800
1720249|1475|LECO|2013-12-04|71.2|71.89|70.85|71.4|207800
1720250|1475|LECO|2013-12-03|71.46|72.28|70.98|71.66|308900
1720251|1475|LECO|2013-12-02|71.48|72.75|70.93|71.62|277500
1687997|1442|LTRE|2014-01-17|3.25|3.25|3.25|3.25|100
1687998|1442|LTRE|2014-01-16|3.31|3.35|3.26|3.35|3700
1687999|1442|LTRE|2014-01-15|3.3|3.36|3.22|3.26|4300
1688000|1442|LTRE|2014-01-14|3.17|3.26|3.17|3.26|1900
1688001|1442|LTRE|2014-01-13|3.24|3.27|3.24|3.25|10700
1688002|1442|LTRE|2014-01-10|3.25|3.25|3.24|3.24|700
1688003|1442|LTRE|2014-01-09|3.11|3.25|3.1|3.24|8800
1688004|1442|LTRE|2014-01-08|3.22|3.22|3.05|3.12|2300
1688005|1442|LTRE|2014-01-07|3.24|3.24|3.24|3.24|2600
1688006|1442|LTRE|2014-01-06|3.24|3.24|3.23|3.23|200
1688007|1442|LTRE|2014-01-03|3.16|3.23|3.16|3.18|800
1688008|1442|LTRE|2014-01-02|3.15|3.17|3.15|3.15|2100
1688009|1442|LTRE|2013-12-31|3.21|3.21|3.11|3.14|10200
1688010|1442|LTRE|2013-12-30|3.11|3.11|3|3.1|35000
1688011|1442|LTRE|2013-12-27|3.11|3.11|3.06|3.06|800
1688012|1442|LTRE|2013-12-26|3.05|3.05|3.05|3.05|300
1688013|1442|LTRE|2013-12-24|3.17|3.17|3.17|3.17|200
1688014|1442|LTRE|2013-12-23|3.2|3.24|3.16|3.24|3500
1688015|1442|LTRE|2013-12-20|2.89|3.25|2.89|3.25|21200
1688016|1442|LTRE|2013-12-19|3|3|3|3|0
1688017|1442|LTRE|2013-12-18|2.96|3.02|2.96|3|4300
1688018|1442|LTRE|2013-12-17|2.94|2.96|2.94|2.96|5400
1688019|1442|LTRE|2013-12-16|2.89|2.95|2.89|2.95|7000
1671462|1427|LANC|2013-12-23|88.6|89.5|87.91|88.25|71300
1671463|1427|LANC|2013-12-20|87.09|88.51|86.02|88.32|251500
1671464|1427|LANC|2013-12-19|87.04|87.54|86.41|86.69|89000
1671465|1427|LANC|2013-12-18|86.88|87.59|85.12|87.4|67700
1671466|1427|LANC|2013-12-17|87.25|87.35|85.61|86.53|100300
1671467|1427|LANC|2013-12-16|86.05|87.89|86|87.3|117100
1671468|1427|LANC|2013-12-13|85.77|86.68|85.26|85.71|122100
1671469|1427|LANC|2013-12-12|84.83|85.86|84.34|85.41|90800
1671470|1427|LANC|2013-12-11|85.98|86.62|84.78|84.93|98400
1671471|1427|LANC|2013-12-10|86.59|87.34|84.95|85.93|129100
1671472|1427|LANC|2013-12-09|87.95|88.38|86.57|86.87|60200
1671473|1427|LANC|2013-12-06|87.57|88.49|87.13|87.97|68300
1671474|1427|LANC|2013-12-05|85.81|86.97|84.93|86.56|73000
1671475|1427|LANC|2013-12-04|85.63|87.1|84.85|86.33|133700
1671476|1427|LANC|2013-12-03|84.8|86.4|84.8|86.2|126000
1671477|1427|LANC|2013-12-02|86.59|86.59|84.97|85.15|69100
1666221|1423|LAKE|2014-01-17|6.76|6.96|6.76|6.77|23000
1666222|1423|LAKE|2014-01-16|6.95|6.95|6.65|6.7|14900
1666223|1423|LAKE|2014-01-15|6.48|6.95|6.46|6.66|43600
1666224|1423|LAKE|2014-01-14|6.24|6.7|6.13|6.5|24900
1666225|1423|LAKE|2014-01-13|6|6.25|6|6.12|23100
1666226|1423|LAKE|2014-01-10|5.89|6.05|5.89|6.05|18800
1666227|1423|LAKE|2014-01-09|6.05|6.05|5.95|5.99|21500
1666228|1423|LAKE|2014-01-08|5.9|6.05|5.85|6.05|36700
1666229|1423|LAKE|2014-01-07|5.85|5.89|5.81|5.89|11900
1666230|1423|LAKE|2014-01-06|5.87|5.9|5.74|5.86|20000
1666231|1423|LAKE|2014-01-03|5.9|5.9|5.68|5.85|7800
1666232|1423|LAKE|2014-01-02|5.3|6|5.3|5.82|66400
1666233|1423|LAKE|2013-12-31|5.05|5.65|5.05|5.26|24100
1666234|1423|LAKE|2013-12-30|4.95|5.12|4.9|5|43400
1666235|1423|LAKE|2013-12-27|5|5.17|4.97|4.97|21400
1666236|1423|LAKE|2013-12-26|5.11|5.11|5.01|5.02|7500
1666237|1423|LAKE|2013-12-24|5.13|5.13|5.01|5.06|900
1666238|1423|LAKE|2013-12-23|4.95|5.12|4.95|5.05|30800
1666239|1423|LAKE|2013-12-20|5.1|5.12|5.02|5.02|4100
1666240|1423|LAKE|2013-12-19|4.94|5.09|4.94|5.09|1700
1666241|1423|LAKE|2013-12-18|5.12|5.16|4.93|5.14|7900
1666242|1423|LAKE|2013-12-17|5.17|5.25|4.86|4.97|27600
1666243|1423|LAKE|2013-12-16|4.83|5.3|4.83|5.3|13900
1666244|1423|LAKE|2013-12-13|5.29|5.29|4.75|4.91|50600
1666245|1423|LAKE|2013-12-12|5.9|5.9|5.29|5.3|42700
1666246|1423|LAKE|2013-12-11|5.46|6|5.46|5.89|19400
1666247|1423|LAKE|2013-12-10|5.64|5.64|5.33|5.62|12000
1666248|1423|LAKE|2013-12-09|5.26|5.63|5.26|5.57|23100
1666249|1423|LAKE|2013-12-06|5.16|5.4|5.14|5.21|18100
1666250|1423|LAKE|2013-12-05|5.2|5.31|5.12|5.18|6300
1666251|1423|LAKE|2013-12-04|5.3|5.4|5.12|5.22|4100
1666252|1423|LAKE|2013-12-03|5.31|5.31|5.21|5.3|1300
1666253|1423|LAKE|2013-12-02|5.39|5.39|5.03|5.03|2200
1680587|1435|LAYN|2014-01-17|18.45|18.87|18.45|18.49|104500
1680588|1435|LAYN|2014-01-16|18.73|18.9|18.07|18.45|126500
1680589|1435|LAYN|2014-01-15|18.54|18.89|18.46|18.79|173600
1680590|1435|LAYN|2014-01-14|17.8|18.71|17.8|18.55|221700
1680591|1435|LAYN|2014-01-13|18.54|18.83|17.89|18.01|256100
1680592|1435|LAYN|2014-01-10|18.52|18.88|18.34|18.6|507500
1680593|1435|LAYN|2014-01-09|16.92|18.67|16.77|18.6|602000
1680594|1435|LAYN|2014-01-08|16.68|16.8|16.46|16.57|179700
1680595|1435|LAYN|2014-01-07|16.73|16.9|16.51|16.68|243900
1680596|1435|LAYN|2014-01-06|16.97|17.2|16.6|16.63|293600
1680597|1435|LAYN|2014-01-03|16.75|17.06|16.75|16.85|259400
1680598|1435|LAYN|2014-01-02|17.03|17.09|16.72|16.75|197700
1680599|1435|LAYN|2013-12-31|16.48|17.13|16.42|17.08|221100
1680600|1435|LAYN|2013-12-30|16.34|16.53|16.2|16.5|294900
1680601|1435|LAYN|2013-12-27|16.05|16.37|15.87|16.36|137900
1680602|1435|LAYN|2013-12-26|16.2|16.33|15.87|15.99|113700
1680603|1435|LAYN|2013-12-24|15.86|16.23|15.68|16.19|95600
1680604|1435|LAYN|2013-12-23|15.71|16.04|15.56|15.86|158700
1680605|1435|LAYN|2013-12-20|15.43|15.62|15.26|15.53|811400
1680606|1435|LAYN|2013-12-19|15.46|15.56|15.32|15.36|253900
1680607|1435|LAYN|2013-12-18|15.61|15.63|15.3|15.49|229500
1680608|1435|LAYN|2013-12-17|15.64|15.82|15.4|15.64|329600
1680609|1435|LAYN|2013-12-16|15.17|15.71|15.17|15.67|328700
1680610|1435|LAYN|2013-12-13|14.58|15.14|14.58|15.06|294400
1680611|1435|LAYN|2013-12-12|14.35|14.81|14.33|14.63|216800
1680612|1435|LAYN|2013-12-11|15.16|15.67|14.28|14.35|430800
1680613|1435|LAYN|2013-12-10|14.91|15.65|14.63|15.19|756200
1680614|1435|LAYN|2013-12-09|15.03|16.13|13.88|15.02|1087000
1680615|1435|LAYN|2013-12-06|16.26|16.26|15.55|15.72|452000
1699883|1456|LVNTA|2013-12-03|120.24|121.68|117.87|118.69|96200
1699884|1456|LVNTA|2013-12-02|121.41|122.23|119.55|120.34|144500
1713930|1470|LLEX|2014-01-17|2.31|2.4|2.3|2.33|13200
1713931|1470|LLEX|2014-01-16|2.31|2.35|2.31|2.35|12600
1713932|1470|LLEX|2014-01-15|2.31|2.35|2.31|2.32|4700
1713933|1470|LLEX|2014-01-14|2.39|2.39|2.33|2.34|3500
1713934|1470|LLEX|2014-01-13|2.35|2.45|2.32|2.32|5000
1713935|1470|LLEX|2014-01-10|2.4|2.41|2.31|2.31|17200
1713936|1470|LLEX|2014-01-09|2.24|2.4|2.24|2.39|24700
1713937|1470|LLEX|2014-01-08|2.21|2.3|2.18|2.24|18700
1713938|1470|LLEX|2014-01-07|2.19|2.32|2.1|2.22|30700
1713939|1470|LLEX|2014-01-06|2.21|2.21|2.21|2.21|100
1713940|1470|LLEX|2014-01-03|2.19|2.19|2.19|2.19|300
1713941|1470|LLEX|2014-01-02|2.27|2.27|2.27|2.27|400
1713942|1470|LLEX|2013-12-31|2.24|2.32|2.13|2.32|2900
1713943|1470|LLEX|2013-12-30|2.18|2.32|2.18|2.32|5600
1713944|1470|LLEX|2013-12-27|2.36|2.36|2.36|2.36|0
1713945|1470|LLEX|2013-12-26|2.37|2.37|2.2|2.36|10500
1713946|1470|LLEX|2013-12-24|2.44|2.44|2.2|2.38|6600
1713947|1470|LLEX|2013-12-23|2.05|2.45|2.05|2.45|28400
1713948|1470|LLEX|2013-12-20|2|2.05|1.95|1.96|33200
1713949|1470|LLEX|2013-12-19|2.11|2.11|1.99|1.99|16500
1713950|1470|LLEX|2013-12-18|2.15|2.15|2.02|2.05|16600
1713951|1470|LLEX|2013-12-17|2.28|2.28|2.11|2.16|18400
1713952|1470|LLEX|2013-12-16|2.44|2.44|2.36|2.36|4300
1713953|1470|LLEX|2013-12-13|2.27|2.39|2.27|2.35|3900
1713954|1470|LLEX|2013-12-12|2.36|2.38|2.36|2.38|20000
1713955|1470|LLEX|2013-12-11|2.4|2.44|2.38|2.38|7300
1713956|1470|LLEX|2013-12-10|2.5|2.5|2.27|2.4|21600
1713957|1470|LLEX|2013-12-09|2.64|2.64|2.47|2.47|31600
1713958|1470|LLEX|2013-12-06|2.48|2.64|2.47|2.62|10100
1713959|1470|LLEX|2013-12-05|2.33|2.74|2.33|2.6|25000
1713960|1470|LLEX|2013-12-04|2.37|2.41|2.21|2.37|24300
1713961|1470|LLEX|2013-12-03|2.41|2.41|2.37|2.37|3500
1713962|1470|LLEX|2013-12-02|2.3|2.4|2.3|2.3|12300
1710220|1467|LTBR|2014-01-17|1.92|2.12|1.92|2.06|217600
1710221|1467|LTBR|2014-01-16|1.84|1.95|1.82|1.94|152900
1710222|1467|LTBR|2014-01-15|1.82|1.84|1.8|1.84|49800
1710223|1467|LTBR|2014-01-14|1.8|1.84|1.76|1.82|109200
1710224|1467|LTBR|2014-01-13|1.78|1.81|1.72|1.81|117700
1710225|1467|LTBR|2014-01-10|1.73|1.75|1.67|1.75|73600
1710226|1467|LTBR|2014-01-09|1.7|1.73|1.65|1.71|46700
1710227|1467|LTBR|2014-01-08|1.6|1.75|1.6|1.67|97200
1710228|1467|LTBR|2014-01-07|1.7|1.7|1.56|1.58|70000
1710229|1467|LTBR|2014-01-06|1.84|1.84|1.66|1.67|108700
1710230|1467|LTBR|2014-01-03|1.75|1.75|1.65|1.67|113400
1710231|1467|LTBR|2014-01-02|1.47|1.67|1.47|1.62|189500
1710232|1467|LTBR|2013-12-31|1.56|1.56|1.41|1.45|296000
1710233|1467|LTBR|2013-12-30|1.57|1.57|1.54|1.57|121000
1710234|1467|LTBR|2013-12-27|1.63|1.63|1.54|1.54|49800
1710235|1467|LTBR|2013-12-26|1.58|1.61|1.53|1.58|133400
1710236|1467|LTBR|2013-12-24|1.58|1.66|1.56|1.58|196300
1710237|1467|LTBR|2013-12-23|1.4|1.54|1.4|1.54|413800
1710238|1467|LTBR|2013-12-20|1.5|1.5|1.34|1.37|474700
1710239|1467|LTBR|2013-12-19|1.41|1.76|1.4|1.48|754300
1710240|1467|LTBR|2013-12-18|1.41|1.42|1.37|1.41|53000
1710241|1467|LTBR|2013-12-17|1.5|1.5|1.32|1.44|115100
1710242|1467|LTBR|2013-12-16|1.5|1.55|1.5|1.52|17300
1710243|1467|LTBR|2013-12-13|1.49|1.51|1.47|1.48|67400
1710244|1467|LTBR|2013-12-12|1.49|1.51|1.49|1.51|23500
1710245|1467|LTBR|2013-12-11|1.47|1.5|1.47|1.48|15400
1710246|1467|LTBR|2013-12-10|1.52|1.54|1.43|1.46|48000
1710247|1467|LTBR|2013-12-09|1.5|1.55|1.5|1.52|20500
1710248|1467|LTBR|2013-12-06|1.5|1.62|1.5|1.53|39700
1710249|1467|LTBR|2013-12-05|1.59|1.65|1.52|1.53|15000
1710250|1467|LTBR|2013-12-04|1.6|1.65|1.56|1.56|20800
1710251|1467|LTBR|2013-12-03|1.68|1.69|1.61|1.63|7200
1710252|1467|LTBR|2013-12-02|1.66|1.72|1.6|1.66|41800
1746356|1498|LRAD|2014-01-17|1.93|2.08|1.9|2.03|492500
1746357|1498|LRAD|2014-01-16|1.92|1.94|1.9|1.93|49600
1746358|1498|LRAD|2014-01-15|1.89|1.94|1.85|1.9|74900
1746359|1498|LRAD|2014-01-14|1.91|1.91|1.87|1.91|35600
1746360|1498|LRAD|2014-01-13|1.93|1.94|1.88|1.9|60000
1746361|1498|LRAD|2014-01-10|1.92|1.92|1.88|1.91|32500
1746362|1498|LRAD|2014-01-09|1.93|1.93|1.85|1.89|63100
1746363|1498|LRAD|2014-01-08|1.81|1.93|1.75|1.91|170800
1746364|1498|LRAD|2014-01-07|1.81|1.87|1.75|1.8|97900
1746365|1498|LRAD|2014-01-06|1.81|1.88|1.81|1.83|45400
1688020|1442|LTRE|2013-12-13|2.95|2.95|2.95|2.95|3300
1688021|1442|LTRE|2013-12-12|2.94|2.94|2.94|2.94|400
1688022|1442|LTRE|2013-12-11|2.89|2.91|2.81|2.81|8300
1688023|1442|LTRE|2013-12-10|2.91|2.92|2.89|2.89|1200
1688024|1442|LTRE|2013-12-09|2.91|2.95|2.78|2.95|9300
1688025|1442|LTRE|2013-12-06|2.83|2.93|2.79|2.83|4900
1688026|1442|LTRE|2013-12-05|2.93|2.94|2.75|2.85|199800
1688027|1442|LTRE|2013-12-04|2.88|2.88|2.76|2.85|28700
1688028|1442|LTRE|2013-12-03|2.95|2.96|2.89|2.95|14800
1688029|1442|LTRE|2013-12-02|2.83|2.92|2.83|2.92|500
1690609|1444|LMAT|2014-01-17|7.98|8.05|7.98|8|19300
1690610|1444|LMAT|2014-01-16|7.83|8|7.82|7.94|15900
1690611|1444|LMAT|2014-01-15|7.79|8.01|7.64|7.78|27500
1690612|1444|LMAT|2014-01-14|7.63|8|7.53|7.74|30200
1690613|1444|LMAT|2014-01-13|7.82|8.01|7.56|7.56|24900
1690614|1444|LMAT|2014-01-10|7.9|7.9|7.75|7.81|34000
1690615|1444|LMAT|2014-01-09|7.96|8.02|7.81|7.95|45200
1690616|1444|LMAT|2014-01-08|8.09|8.09|7.8|7.91|115000
1690617|1444|LMAT|2014-01-07|8.09|8.18|8|8.07|26300
1690618|1444|LMAT|2014-01-06|7.96|8.17|7.96|8.05|24800
1690619|1444|LMAT|2014-01-03|8.05|8.1|7.96|7.97|28200
1690620|1444|LMAT|2014-01-02|8.04|8.09|8|8|4800
1690621|1444|LMAT|2013-12-31|8.07|8.09|8.01|8.01|5200
1690622|1444|LMAT|2013-12-30|8.1|8.18|8.01|8.01|11600
1690623|1444|LMAT|2013-12-27|8.04|8.1|8.01|8.1|13400
1690624|1444|LMAT|2013-12-26|8.13|8.13|7.95|8.07|16700
1690625|1444|LMAT|2013-12-24|7.95|8.05|7.95|7.99|49000
1690626|1444|LMAT|2013-12-23|8.08|8.1|7.87|8.04|29500
1690627|1444|LMAT|2013-12-20|7.87|8.14|7.86|8|48700
1690628|1444|LMAT|2013-12-19|8.03|8.07|7.86|7.95|111200
1690629|1444|LMAT|2013-12-18|7.93|8|7.91|7.99|23100
1690630|1444|LMAT|2013-12-17|7.92|8.17|7.86|7.93|56000
1690631|1444|LMAT|2013-12-16|7.98|8.05|7.86|7.87|18100
1690632|1444|LMAT|2013-12-13|8|8.05|7.91|7.94|17600
1690633|1444|LMAT|2013-12-12|7.91|8.18|7.91|7.93|10100
1690634|1444|LMAT|2013-12-11|8.03|8.05|7.95|7.95|28300
1690635|1444|LMAT|2013-12-10|7.91|8.28|7.91|7.99|22500
1690636|1444|LMAT|2013-12-09|8.05|8.1|7.89|7.89|16300
1690637|1444|LMAT|2013-12-06|8.27|8.39|8.1|8.1|14800
1690638|1444|LMAT|2013-12-05|8.05|8.64|8.05|8.1|56100
1690639|1444|LMAT|2013-12-04|8.02|8.21|7.95|8.07|26400
1690640|1444|LMAT|2013-12-03|8.04|8.21|8.04|8.14|13600
1690641|1444|LMAT|2013-12-02|8.24|8.3|8.19|8.2|13800
1685385|1440|LBIX|2014-01-17|4.1|4.1|4.05|4.05|1700
1685386|1440|LBIX|2014-01-16|4.1|4.1|4.1|4.1|200
1685387|1440|LBIX|2014-01-15|4.04|4.1|3.98|4.1|13700
1685388|1440|LBIX|2014-01-14|4.04|4.15|4|4|8100
1685389|1440|LBIX|2014-01-13|4.08|4.08|4.05|4.05|600
1685390|1440|LBIX|2014-01-10|4.15|4.28|4|4.11|13200
1685391|1440|LBIX|2014-01-09|4|4|4|4|300
1685392|1440|LBIX|2014-01-08|3.95|4.01|3.95|4.01|9400
1685393|1440|LBIX|2014-01-07|4.05|4.07|4.03|4.03|900
1685394|1440|LBIX|2014-01-06|3.96|4.02|3.88|4.02|2100
1685395|1440|LBIX|2014-01-03|3.85|3.99|3.85|3.99|300
1685396|1440|LBIX|2014-01-02|3.92|3.92|3.9|3.92|9700
1685397|1440|LBIX|2013-12-31|3.9|3.95|3.82|3.87|9500
1685398|1440|LBIX|2013-12-30|3.85|3.86|3.85|3.85|7900
1685399|1440|LBIX|2013-12-27|4|4|3.8|3.91|14900
1685400|1440|LBIX|2013-12-26|3.93|4.07|3.93|4.07|3500
1685401|1440|LBIX|2013-12-24|3.95|3.95|3.95|3.95|100
1685402|1440|LBIX|2013-12-23|4|4.1|3.95|3.95|11000
1685403|1440|LBIX|2013-12-20|4.05|4.06|3.99|4|5500
1685404|1440|LBIX|2013-12-19|4.05|4.06|4.04|4.06|4000
1685405|1440|LBIX|2013-12-18|4.08|4.1|4.08|4.1|1300
1685406|1440|LBIX|2013-12-17|4.11|4.11|4.05|4.1|1800
1685407|1440|LBIX|2013-12-16|4.14|4.3|4.05|4.14|11200
1685408|1440|LBIX|2013-12-13|4.05|4.1|4.05|4.08|3500
1685409|1440|LBIX|2013-12-12|4.05|4.15|4.05|4.06|2300
1685410|1440|LBIX|2013-12-11|4.07|4.07|4.07|4.07|600
1685411|1440|LBIX|2013-12-10|4.32|4.32|4.13|4.19|600
1685412|1440|LBIX|2013-12-09|4.15|4.28|4.05|4.28|3000
1685413|1440|LBIX|2013-12-06|4.16|4.16|4.16|4.16|300
1685414|1440|LBIX|2013-12-05|4.12|4.12|4.1|4.1|1900
1685415|1440|LBIX|2013-12-04|4.11|4.11|4.06|4.06|500
1685416|1440|LBIX|2013-12-03|4.26|4.26|4.26|4.26|0
1685417|1440|LBIX|2013-12-02|4.26|4.26|4.26|4.26|0
1695934|1452|LBTYB|2014-01-17|88.59|88.59|88.59|88.59|0
1695935|1452|LBTYB|2014-01-16|88.59|88.59|88.59|88.59|100
1707616|1465|LWAY|2014-01-07|15.44|15.57|15.27|15.57|12500
1707617|1465|LWAY|2014-01-06|15.65|15.67|15.19|15.34|9400
1707618|1465|LWAY|2014-01-03|15.67|15.78|15.55|15.67|8800
1707619|1465|LWAY|2014-01-02|15.9|15.99|15.52|15.64|9300
1707620|1465|LWAY|2013-12-31|15.19|16|15.19|15.98|39500
1707621|1465|LWAY|2013-12-30|14.68|15.22|14.66|15.16|29200
1707622|1465|LWAY|2013-12-27|15.26|15.26|14.7|14.75|8800
1707623|1465|LWAY|2013-12-26|15.56|15.56|14.92|15.2|9900
1707624|1465|LWAY|2013-12-24|15.71|15.73|15.34|15.55|3400
1707625|1465|LWAY|2013-12-23|15.66|15.75|15.5|15.64|7400
1707626|1465|LWAY|2013-12-20|15.52|15.55|15.23|15.54|34800
1707627|1465|LWAY|2013-12-19|14.96|15.84|14.9|15.47|16200
1707628|1465|LWAY|2013-12-18|14.82|15.65|14.61|15.14|21900
1707629|1465|LWAY|2013-12-17|15.2|15.2|14.69|14.73|5300
1707630|1465|LWAY|2013-12-16|14.94|14.94|14.63|14.68|5900
1707631|1465|LWAY|2013-12-13|14.78|15.15|14.74|14.8|8800
1707632|1465|LWAY|2013-12-12|14.6|14.93|14.21|14.78|16400
1707633|1465|LWAY|2013-12-11|14.82|14.89|14.58|14.61|12200
1707634|1465|LWAY|2013-12-10|15.1|15.36|14.76|14.82|14500
1707635|1465|LWAY|2013-12-09|15.16|15.31|15.04|15.09|7300
1707636|1465|LWAY|2013-12-06|15.58|15.89|15.11|15.22|11000
1707637|1465|LWAY|2013-12-05|14.64|15.61|14.13|15.47|18600
1707638|1465|LWAY|2013-12-04|14.6|14.8|14.57|14.73|7200
1707639|1465|LWAY|2013-12-03|14.67|14.91|14.3|14.33|16600
1707640|1465|LWAY|2013-12-02|15.13|15.13|14.54|14.63|10600
1698546|1455|LINTB|2014-01-17|29.68|29.68|29.68|29.68|0
1698547|1455|LINTB|2014-01-16|29.68|29.68|29.68|29.68|200
1698548|1455|LINTB|2014-01-15|28.25|28.25|28.25|28.25|500
1698549|1455|LINTB|2014-01-14|27.9|27.9|27.9|27.9|200
1698550|1455|LINTB|2014-01-13|28.5|28.5|28.13|28.13|2400
1698551|1455|LINTB|2014-01-10|28.48|28.58|28.48|28.51|300
1698552|1455|LINTB|2014-01-09|28.97|28.97|28.51|28.59|2600
1698553|1455|LINTB|2014-01-08|29.68|29.68|29.07|29.17|1300
1698554|1455|LINTB|2014-01-07|28.98|29.07|28.94|29.07|2000
1698555|1455|LINTB|2014-01-06|29.27|29.27|29.04|29.04|200
1698556|1455|LINTB|2014-01-03|29.16|29.16|29.04|29.04|500
1698557|1455|LINTB|2014-01-02|29.08|29.08|29.08|29.08|300
1698558|1455|LINTB|2013-12-31|29.39|29.39|29.39|29.39|1100
1698559|1455|LINTB|2013-12-30|29.24|29.24|29.24|29.24|500
1698560|1455|LINTB|2013-12-27|29.13|29.16|29.13|29.16|200
1698561|1455|LINTB|2013-12-26|27.9|27.9|27.9|27.9|0
1698562|1455|LINTB|2013-12-24|27.9|27.9|27.9|27.9|0
1698563|1455|LINTB|2013-12-23|27.9|27.9|27.9|27.9|100
1698564|1455|LINTB|2013-12-20|28.4|28.4|28.13|28.13|1000
1698565|1455|LINTB|2013-12-19|28.35|28.35|28.1|28.1|200
1698566|1455|LINTB|2013-12-18|28.19|28.19|28.19|28.19|100
1698567|1455|LINTB|2013-12-17|27.39|27.39|27.39|27.39|100
1698568|1455|LINTB|2013-12-16|27.42|28.12|27.42|27.77|300
1698569|1455|LINTB|2013-12-13|27.02|27.02|27.02|27.02|0
1698570|1455|LINTB|2013-12-12|27.02|27.02|27.02|27.02|100
1698571|1455|LINTB|2013-12-11|27.57|27.57|27.57|27.57|0
1698572|1455|LINTB|2013-12-10|27.57|27.57|27.57|27.57|100
1698573|1455|LINTB|2013-12-09|27.4|27.4|27.4|27.4|100
1698574|1455|LINTB|2013-12-06|27.66|27.66|27.59|27.59|200
1698575|1455|LINTB|2013-12-05|27.47|27.47|27.38|27.38|700
1698576|1455|LINTB|2013-12-04|27.68|27.68|27.65|27.65|400
1698577|1455|LINTB|2013-12-03|27.53|27.53|27.53|27.53|300
1698578|1455|LINTB|2013-12-02|27.86|28.35|27.86|28.35|300
1717607|1473|LMNR|2014-01-17|22.94|22.98|22.6|22.66|39100
1717608|1473|LMNR|2014-01-16|23.23|23.68|22.42|22.94|103200
1717609|1473|LMNR|2014-01-15|24.34|24.72|23.25|23.45|90300
1717610|1473|LMNR|2014-01-14|25.38|25.38|24.27|24.36|57400
1717611|1473|LMNR|2014-01-13|25.81|26.24|24.6|25.53|81900
1717612|1473|LMNR|2014-01-10|26.97|27.41|26.71|27.41|54800
1717613|1473|LMNR|2014-01-09|26.48|26.98|26.47|26.9|22600
1717614|1473|LMNR|2014-01-08|26.45|26.61|26.23|26.45|22700
1717615|1473|LMNR|2014-01-07|26.62|26.9|26.36|26.5|36800
1717616|1473|LMNR|2014-01-06|26.52|26.91|26.37|26.39|50600
1717617|1473|LMNR|2014-01-03|26.6|26.94|26.33|26.47|20400
1717618|1473|LMNR|2014-01-02|26.52|26.95|26.26|26.5|23800
1717619|1473|LMNR|2013-12-31|26.75|27.11|26.5|26.59|37800
1717620|1473|LMNR|2013-12-30|26.94|26.94|26.35|26.68|16100
1717621|1473|LMNR|2013-12-27|27.12|27.12|26.65|26.82|16100
1717622|1473|LMNR|2013-12-26|27.02|27.09|26.59|27|15600
1717623|1473|LMNR|2013-12-24|26.77|27.01|26.77|26.89|31100
1717624|1473|LMNR|2013-12-23|26.89|26.98|26.57|26.91|79000
1717625|1473|LMNR|2013-12-20|23.59|27.39|23.59|27.21|453600
1717626|1473|LMNR|2013-12-19|23.79|23.91|23.47|23.49|15700
1680616|1435|LAYN|2013-12-05|16.12|16.27|15.97|16.1|72800
1680617|1435|LAYN|2013-12-04|16.3|16.4|15.94|16.09|118400
1680618|1435|LAYN|2013-12-03|16.05|16.41|16.05|16.35|139500
1680619|1435|LAYN|2013-12-02|16.67|16.67|15.93|16.11|188500
1679281|1434|LAWS|2014-01-17|14.98|15.76|14.98|15.31|16000
1679282|1434|LAWS|2014-01-16|14.77|15.21|14.77|14.98|33600
1679283|1434|LAWS|2014-01-15|13.63|15|13.63|14.82|88800
1679284|1434|LAWS|2014-01-14|14.18|14.45|14.05|14.45|6300
1679285|1434|LAWS|2014-01-13|13.94|14.18|13.83|14.06|17700
1679286|1434|LAWS|2014-01-10|13.8|14.93|13.8|13.95|7100
1679287|1434|LAWS|2014-01-09|13.08|13.72|13.08|13.7|9600
1679288|1434|LAWS|2014-01-08|12.87|13.31|12.87|13.01|12800
1679289|1434|LAWS|2014-01-07|12.92|13.06|12.76|12.88|9400
1679290|1434|LAWS|2014-01-06|12.65|13.36|12.62|12.86|20500
1679291|1434|LAWS|2014-01-03|12.25|12.87|12.25|12.62|17000
1679292|1434|LAWS|2014-01-02|12.21|12.45|12.17|12.36|19500
1679293|1434|LAWS|2013-12-31|12|12.43|12|12.25|21600
1679294|1434|LAWS|2013-12-30|12.32|12.32|12.13|12.2|13500
1679295|1434|LAWS|2013-12-27|12.4|12.45|12.25|12.37|8300
1679296|1434|LAWS|2013-12-26|12.17|12.4|12.11|12.4|22200
1679297|1434|LAWS|2013-12-24|12.4|12.4|12.1|12.25|8900
1679298|1434|LAWS|2013-12-23|12.25|12.48|12.16|12.43|40200
1679299|1434|LAWS|2013-12-20|12.41|12.52|12.02|12.27|32400
1679300|1434|LAWS|2013-12-19|12.34|12.5|12.1|12.21|30300
1679301|1434|LAWS|2013-12-18|12.67|12.67|12.3|12.47|8600
1679302|1434|LAWS|2013-12-17|12.7|12.75|12.51|12.65|19400
1679303|1434|LAWS|2013-12-16|12.65|12.84|10.84|12.81|18900
1679304|1434|LAWS|2013-12-13|12.41|12.63|12.36|12.54|9100
1679305|1434|LAWS|2013-12-12|12.5|12.54|12.2|12.37|28400
1679306|1434|LAWS|2013-12-11|12.61|12.61|12.5|12.5|12500
1679307|1434|LAWS|2013-12-10|12.7|12.71|12.62|12.62|6500
1679308|1434|LAWS|2013-12-09|12.7|12.77|12.65|12.7|5200
1679309|1434|LAWS|2013-12-06|12.64|12.76|12.6|12.7|19400
1679310|1434|LAWS|2013-12-05|12.82|12.82|12.39|12.65|32500
1679311|1434|LAWS|2013-12-04|12.94|13.06|12.82|12.83|16900
1679312|1434|LAWS|2013-12-03|12.91|13.06|12.91|12.92|8400
1679313|1434|LAWS|2013-12-02|12.89|13.46|12.89|12.97|19400
1674057|1429|LARK|2014-01-17|19.6|19.8|19.6|19.8|1800
1674058|1429|LARK|2014-01-16|19.8|19.96|19.63|19.7|4500
1674059|1429|LARK|2014-01-15|19.95|19.99|19.86|19.86|1900
1674060|1429|LARK|2014-01-14|19.8|19.8|19.8|19.8|0
1674061|1429|LARK|2014-01-13|19.69|20|19.67|19.8|6200
1674062|1429|LARK|2014-01-10|19.64|19.67|19.48|19.67|1200
1674063|1429|LARK|2014-01-09|19.58|19.67|19.29|19.65|4000
1674064|1429|LARK|2014-01-08|19.55|19.55|19.55|19.55|1700
1674065|1429|LARK|2014-01-07|19.5|19.61|19.32|19.48|3400
1674066|1429|LARK|2014-01-06|19.4|19.4|19.28|19.37|800
1674067|1429|LARK|2014-01-03|19.62|19.85|19.38|19.85|3400
1674068|1429|LARK|2014-01-02|19.9|20.01|19.9|20.01|1300
1674069|1429|LARK|2013-12-31|19.71|19.75|19.49|19.6|5900
1674070|1429|LARK|2013-12-30|19.79|19.79|19.71|19.71|2500
1674071|1429|LARK|2013-12-27|19.7|19.98|19.7|19.91|3100
1674072|1429|LARK|2013-12-26|19.98|19.98|19.94|19.97|700
1674073|1429|LARK|2013-12-24|19.5|19.5|19.5|19.5|200
1674074|1429|LARK|2013-12-23|19.98|19.98|19.68|19.68|1000
1674075|1429|LARK|2013-12-20|19.75|19.98|19.54|19.98|3900
1674076|1429|LARK|2013-12-19|20|20|19.7|19.85|900
1674077|1429|LARK|2013-12-18|19.55|20|19.55|19.75|2200
1674078|1429|LARK|2013-12-17|19.89|19.95|19.69|19.9|1500
1674079|1429|LARK|2013-12-16|20|20.11|19.85|19.85|4800
1674080|1429|LARK|2013-12-13|20|20|19.99|19.99|400
1674081|1429|LARK|2013-12-12|20.05|20.12|20.05|20.12|1200
1674082|1429|LARK|2013-12-11|20.2|20.3|20.05|20.28|2900
1674083|1429|LARK|2013-12-10|20.11|20.25|19.66|20.15|4500
1674084|1429|LARK|2013-12-09|20.5|20.5|20.38|20.38|900
1674085|1429|LARK|2013-12-06|19.99|20.66|19.46|20.29|15800
1674086|1429|LARK|2013-12-05|20.15|20.15|20.15|20.15|100
1674087|1429|LARK|2013-12-04|20.1|20.25|20.1|20.19|2600
1674088|1429|LARK|2013-12-03|19.65|20.31|19.65|20.31|1300
1674089|1429|LARK|2013-12-02|20.24|20.24|19.81|19.81|1400
1663609|1421|LBAI|2014-01-17|11.91|12.01|11.82|12|63500
1663610|1421|LBAI|2014-01-16|11.95|11.99|11.73|11.95|42200
1663611|1421|LBAI|2014-01-15|11.77|11.98|11.71|11.97|309900
1663612|1421|LBAI|2014-01-14|11.75|11.88|11.67|11.77|252100
1663613|1421|LBAI|2014-01-13|11.86|11.86|11.48|11.66|101400
1663614|1421|LBAI|2014-01-10|12|12.02|11.7|11.91|40300
1663615|1421|LBAI|2014-01-09|12.07|12.08|11.76|11.97|27000
1663616|1421|LBAI|2014-01-08|12.02|12.19|11.82|12|37200
1746366|1498|LRAD|2014-01-03|1.86|1.9|1.82|1.82|73100
1746367|1498|LRAD|2014-01-02|1.86|1.9|1.85|1.87|52700
1746368|1498|LRAD|2013-12-31|1.86|1.94|1.83|1.88|134800
1746369|1498|LRAD|2013-12-30|1.9|1.95|1.85|1.88|75800
1746370|1498|LRAD|2013-12-27|1.92|1.93|1.88|1.92|63400
1746371|1498|LRAD|2013-12-26|1.95|1.95|1.91|1.93|46200
1746372|1498|LRAD|2013-12-24|1.88|1.94|1.88|1.93|22600
1746373|1498|LRAD|2013-12-23|1.91|1.95|1.9|1.9|54900
1746374|1498|LRAD|2013-12-20|1.98|1.98|1.9|1.96|116700
1746375|1498|LRAD|2013-12-19|1.87|1.98|1.87|1.95|102500
1746376|1498|LRAD|2013-12-18|1.94|1.94|1.86|1.89|53600
1746377|1498|LRAD|2013-12-17|1.9|1.94|1.87|1.94|201400
1746378|1498|LRAD|2013-12-16|1.88|1.89|1.81|1.87|105700
1746379|1498|LRAD|2013-12-13|1.86|1.91|1.85|1.89|80600
1746380|1498|LRAD|2013-12-12|1.96|1.96|1.85|1.88|91100
1746381|1498|LRAD|2013-12-11|1.94|1.94|1.88|1.93|48500
1746382|1498|LRAD|2013-12-10|1.9|1.99|1.87|1.91|38600
1746383|1498|LRAD|2013-12-09|1.92|1.97|1.86|1.93|126900
1746384|1498|LRAD|2013-12-06|1.85|1.93|1.83|1.92|230500
1746385|1498|LRAD|2013-12-05|1.86|1.86|1.81|1.83|38800
1746386|1498|LRAD|2013-12-04|1.88|1.89|1.83|1.86|29100
1746387|1498|LRAD|2013-12-03|1.91|1.93|1.83|1.88|172700
1746388|1498|LRAD|2013-12-02|1.92|1.94|1.85|1.91|194500
1742948|1495|LABC|2014-01-17|18.24|18.25|18.24|18.25|1200
1742949|1495|LABC|2014-01-16|18.11|18.22|18.07|18.22|4700
1742950|1495|LABC|2014-01-15|18.07|18.13|18.05|18.11|3700
1742951|1495|LABC|2014-01-14|18.1|18.3|18.08|18.2|15000
1742952|1495|LABC|2014-01-13|18.14|18.17|18.05|18.08|5400
1742953|1495|LABC|2014-01-10|18.15|18.15|18.15|18.15|0
1742954|1495|LABC|2014-01-09|18.13|18.15|18.13|18.15|1000
1742955|1495|LABC|2014-01-08|18.11|18.21|18.09|18.15|19000
1742956|1495|LABC|2014-01-07|18|18.25|18|18.16|14800
1742957|1495|LABC|2014-01-06|18|18|18|18|700
1742958|1495|LABC|2014-01-03|18.22|18.22|18.22|18.22|0
1742959|1495|LABC|2014-01-02|18.22|18.22|18.22|18.22|0
1742960|1495|LABC|2013-12-31|18.22|18.22|18.22|18.22|600
1742961|1495|LABC|2013-12-30|17.83|17.83|17.83|17.83|1100
1742962|1495|LABC|2013-12-27|17.79|17.79|17.79|17.79|15200
1742963|1495|LABC|2013-12-26|17.91|17.91|17.91|17.91|0
1742964|1495|LABC|2013-12-24|17.91|17.91|17.91|17.91|0
1742965|1495|LABC|2013-12-23|17.91|17.91|17.91|17.91|0
1742966|1495|LABC|2013-12-20|17.91|17.91|17.91|17.91|300
1742967|1495|LABC|2013-12-19|18.08|18.08|18.08|18.08|0
1742968|1495|LABC|2013-12-18|18.08|18.08|18.08|18.08|0
1742969|1495|LABC|2013-12-17|18.08|18.08|18.08|18.08|200
1742970|1495|LABC|2013-12-16|17.73|18.19|17.73|18.19|10500
1742971|1495|LABC|2013-12-13|17.61|17.61|17.61|17.61|0
1742972|1495|LABC|2013-12-12|17.61|17.61|17.61|17.61|0
1742973|1495|LABC|2013-12-11|17.61|17.61|17.61|17.61|0
1742974|1495|LABC|2013-12-10|17.61|17.61|17.61|17.61|0
1742975|1495|LABC|2013-12-09|17.61|17.61|17.61|17.61|0
1742976|1495|LABC|2013-12-06|17.61|17.61|17.61|17.61|0
1742977|1495|LABC|2013-12-05|17.61|17.61|17.61|17.61|0
1742978|1495|LABC|2013-12-04|17.61|17.61|17.61|17.61|0
1742979|1495|LABC|2013-12-03|17.61|17.61|17.61|17.61|0
1742980|1495|LABC|2013-12-02|17.61|17.61|17.61|17.61|0
1702384|1461|LIFE|2014-01-17|75.98|75.98|75.94|75.96|1949200
1702385|1461|LIFE|2014-01-16|75.92|75.96|75.92|75.96|2446000
1702386|1461|LIFE|2014-01-15|75.87|75.95|75.87|75.95|2159700
1702387|1461|LIFE|2014-01-14|75.87|75.9|75.85|75.88|1448300
1702388|1461|LIFE|2014-01-13|75.88|75.88|75.85|75.85|1556300
1702389|1461|LIFE|2014-01-10|75.86|75.89|75.86|75.86|946200
1702390|1461|LIFE|2014-01-09|75.86|75.9|75.86|75.89|1055900
1702391|1461|LIFE|2014-01-08|75.86|75.88|75.84|75.86|1385900
1702392|1461|LIFE|2014-01-07|75.85|75.87|75.84|75.85|1327300
1702393|1461|LIFE|2014-01-06|75.86|75.93|75.83|75.85|1336400
1702394|1461|LIFE|2014-01-03|75.8|75.84|75.79|75.82|1023600
1702395|1461|LIFE|2014-01-02|75.76|75.83|75.76|75.82|1632000
1702396|1461|LIFE|2013-12-31|75.78|75.8|75.77|75.8|782600
1702397|1461|LIFE|2013-12-30|75.76|75.82|75.75|75.75|1128500
1702398|1461|LIFE|2013-12-27|75.75|75.8|75.75|75.77|782600
1702399|1461|LIFE|2013-12-26|75.8|75.82|75.75|75.76|584200
1702400|1461|LIFE|2013-12-24|75.78|75.79|75.74|75.78|255200
1702401|1461|LIFE|2013-12-23|75.7|75.8|75.67|75.74|1472200
1702402|1461|LIFE|2013-12-20|75.67|75.69|75.64|75.65|1666700
1702403|1461|LIFE|2013-12-19|75.65|75.68|75.64|75.64|1459800
1702404|1461|LIFE|2013-12-18|75.65|75.69|75.63|75.64|1911900
1702405|1461|LIFE|2013-12-17|75.7|75.7|75.63|75.65|1003100
1663617|1421|LBAI|2014-01-07|12|12.16|11.89|12|53100
1663618|1421|LBAI|2014-01-06|12.18|12.21|11.91|11.94|68000
1663619|1421|LBAI|2014-01-03|12.11|12.23|12.04|12.11|65800
1663620|1421|LBAI|2014-01-02|12.35|12.35|11.98|12.1|96200
1663621|1421|LBAI|2013-12-31|12.49|12.6|12.36|12.37|45700
1663622|1421|LBAI|2013-12-30|12.36|12.57|12.32|12.47|29000
1663623|1421|LBAI|2013-12-27|12.49|12.49|12.28|12.4|46100
1663624|1421|LBAI|2013-12-26|12.47|12.54|12.27|12.49|39200
1663625|1421|LBAI|2013-12-24|12.59|12.59|12.14|12.39|65200
1663626|1421|LBAI|2013-12-23|12.59|12.7|12.52|12.64|43800
1663627|1421|LBAI|2013-12-20|12.36|12.6|12.36|12.57|218100
1663628|1421|LBAI|2013-12-19|12.35|12.4|12.2|12.3|42700
1663629|1421|LBAI|2013-12-18|11.98|12.37|11.9|12.36|60700
1663630|1421|LBAI|2013-12-17|12.14|12.14|11.92|11.93|40600
1663631|1421|LBAI|2013-12-16|12.03|12.2|11.95|12.11|62200
1663632|1421|LBAI|2013-12-13|11.97|12.15|11.87|12.01|57400
1663633|1421|LBAI|2013-12-12|11.99|12.14|11.84|11.91|100500
1663634|1421|LBAI|2013-12-11|12.09|12.18|11.76|11.96|42500
1663635|1421|LBAI|2013-12-10|12.34|12.35|12.02|12.04|68500
1663636|1421|LBAI|2013-12-09|12.46|12.46|12.08|12.37|42400
1663637|1421|LBAI|2013-12-06|12.45|12.55|12.38|12.45|89300
1663638|1421|LBAI|2013-12-05|12.24|12.42|12.15|12.3|27400
1663639|1421|LBAI|2013-12-04|12.26|12.5|12.08|12.22|45800
1663640|1421|LBAI|2013-12-03|12.37|12.45|12.15|12.3|59000
1663641|1421|LBAI|2013-12-02|12.57|12.63|12.31|12.42|81800
1681893|1436|LCAV|2014-01-17|4.34|4.39|4.3|4.32|10100
1681894|1436|LCAV|2014-01-16|4.31|4.39|4.27|4.34|58600
1681895|1436|LCAV|2014-01-15|4.25|4.44|4.21|4.29|64200
1681896|1436|LCAV|2014-01-14|4.23|4.48|4.23|4.25|53700
1681897|1436|LCAV|2014-01-13|4.24|4.31|4.23|4.23|59600
1681898|1436|LCAV|2014-01-10|4.38|4.47|4.15|4.39|59400
1681899|1436|LCAV|2014-01-09|4.37|4.5|4.33|4.38|57200
1681900|1436|LCAV|2014-01-08|4.35|4.46|4.3|4.38|48800
1681901|1436|LCAV|2014-01-07|4.5|4.5|4.35|4.38|172600
1681902|1436|LCAV|2014-01-06|4.49|4.65|4.4|4.55|139600
1681903|1436|LCAV|2014-01-03|3.95|4.93|3.89|4.65|315800
1681904|1436|LCAV|2014-01-02|3.71|3.94|3.71|3.94|113600
1681905|1436|LCAV|2013-12-31|3.67|3.93|3.64|3.9|44300
1681906|1436|LCAV|2013-12-30|3.74|3.8|3.61|3.71|29800
1681907|1436|LCAV|2013-12-27|3.73|3.8|3.59|3.73|18800
1681908|1436|LCAV|2013-12-26|3.81|3.89|3.64|3.73|13300
1681909|1436|LCAV|2013-12-24|3.66|3.85|3.54|3.8|15100
1681910|1436|LCAV|2013-12-23|3.5|3.85|3.43|3.69|66100
1681911|1436|LCAV|2013-12-20|3.36|3.52|3.33|3.52|21900
1681912|1436|LCAV|2013-12-19|3.37|3.44|3.32|3.32|47100
1681913|1436|LCAV|2013-12-18|3.39|3.39|3.36|3.37|9400
1681914|1436|LCAV|2013-12-17|3.36|3.44|3.36|3.42|32000
1681915|1436|LCAV|2013-12-16|3.45|3.46|3.37|3.41|57900
1681916|1436|LCAV|2013-12-13|3.46|3.46|3.33|3.34|31300
1681917|1436|LCAV|2013-12-12|3.45|3.49|3.35|3.38|12700
1681918|1436|LCAV|2013-12-11|3.43|3.55|3.32|3.44|13900
1681919|1436|LCAV|2013-12-10|3.54|3.56|3.41|3.46|33700
1681920|1436|LCAV|2013-12-09|3.67|3.67|3.4|3.47|30300
1681921|1436|LCAV|2013-12-06|3.65|3.65|3.3|3.64|155800
1681922|1436|LCAV|2013-12-05|3.52|3.67|3.5|3.67|11400
1681923|1436|LCAV|2013-12-04|3.6|3.62|3.59|3.59|4400
1681924|1436|LCAV|2013-12-03|3.67|3.75|3.64|3.65|15500
1681925|1436|LCAV|2013-12-02|3.78|3.81|3.63|3.71|33600
1731354|1486|LKQ|2014-01-17|29.3|29.39|27.75|27.93|6994700
1731355|1486|LKQ|2014-01-16|29.81|29.86|28.38|29.29|7264400
1731356|1486|LKQ|2014-01-15|31.5|32.2|26.25|29.46|23210900
1731357|1486|LKQ|2014-01-14|32.46|32.79|32.19|32.29|1395600
1731358|1486|LKQ|2014-01-13|32.4|32.89|32.04|32.26|1246900
1731359|1486|LKQ|2014-01-10|32.6|32.6|32.02|32.53|998000
1731360|1486|LKQ|2014-01-09|32.34|32.44|31.82|32.04|902200
1731361|1486|LKQ|2014-01-08|32.03|32.37|31.64|32.29|1392200
1731362|1486|LKQ|2014-01-07|31.89|32.12|31.69|31.99|1357800
1731363|1486|LKQ|2014-01-06|32.31|32.44|31.64|31.66|1304900
1731364|1486|LKQ|2014-01-03|32.48|32.67|32.18|32.26|601600
1731365|1486|LKQ|2014-01-02|32.84|32.9|32.29|32.4|790700
1731366|1486|LKQ|2013-12-31|32.56|32.98|32.37|32.9|685800
1731367|1486|LKQ|2013-12-30|32.86|32.86|32.27|32.46|1064000
1731368|1486|LKQ|2013-12-27|32.95|33.01|32.45|32.62|886400
1731369|1486|LKQ|2013-12-26|33.42|33.51|32.84|32.96|747300
1731370|1486|LKQ|2013-12-24|33.25|33.46|33.14|33.36|293300
1731371|1486|LKQ|2013-12-23|32.98|33.24|32.71|33.19|785100
1731372|1486|LKQ|2013-12-20|32.65|33|32.14|32.79|2682700
1731373|1486|LKQ|2013-12-19|33.01|33.13|32.34|32.51|1324500
1717627|1473|LMNR|2013-12-18|23.49|23.81|23.21|23.67|18200
1717628|1473|LMNR|2013-12-17|23.9|23.9|23.21|23.49|12000
1717629|1473|LMNR|2013-12-16|23.46|23.98|23.31|23.97|15500
1717630|1473|LMNR|2013-12-13|23.56|23.76|23.2|23.43|21500
1717631|1473|LMNR|2013-12-12|23.27|23.6|23.25|23.42|13400
1717632|1473|LMNR|2013-12-11|23.42|23.57|23.07|23.26|18400
1717633|1473|LMNR|2013-12-10|22.85|24.13|22.85|23.75|38100
1717634|1473|LMNR|2013-12-09|24.63|25.05|23.25|23.8|59700
1717635|1473|LMNR|2013-12-06|25.28|25.56|24.52|24.69|31100
1717636|1473|LMNR|2013-12-05|24.95|25.23|24.69|25.16|11200
1717637|1473|LMNR|2013-12-04|24.96|25.49|24.89|25.15|20800
1717638|1473|LMNR|2013-12-03|25.45|25.71|24.89|25.19|30700
1717639|1473|LMNR|2013-12-02|26.42|26.73|25.4|25.4|31400
1737884|1491|LOGM|2014-01-17|33.57|33.83|32.96|33.04|98700
1737885|1491|LOGM|2014-01-16|33.41|33.98|32.42|33.7|201600
1737886|1491|LOGM|2014-01-15|31.89|34|31.89|33.45|188500
1737887|1491|LOGM|2014-01-14|31.51|32.09|31.08|31.72|147100
1737888|1491|LOGM|2014-01-13|32.66|32.99|31.1|31.33|264400
1737889|1491|LOGM|2014-01-10|32.89|33.04|32.16|32.84|188900
1737890|1491|LOGM|2014-01-09|32.5|33.13|32.15|32.86|191300
1737891|1491|LOGM|2014-01-08|32.47|32.68|32.06|32.49|311800
1737892|1491|LOGM|2014-01-07|32.14|32.58|31.81|32.42|360200
1737893|1491|LOGM|2014-01-06|32.84|32.84|31.93|31.97|138100
1737894|1491|LOGM|2014-01-03|32.57|32.94|32.36|32.71|82600
1737895|1491|LOGM|2014-01-02|33.39|33.7|32.33|32.51|89400
1737896|1491|LOGM|2013-12-31|33.11|33.81|33.03|33.55|82300
1737897|1491|LOGM|2013-12-30|32.74|33.58|32|33.07|88600
1737898|1491|LOGM|2013-12-27|33.01|33.28|32.62|32.78|70800
1737899|1491|LOGM|2013-12-26|33.24|33.35|32.68|32.89|88000
1737900|1491|LOGM|2013-12-24|33.32|33.69|32.86|33.18|62000
1737901|1491|LOGM|2013-12-23|33.15|33.54|31.67|33.38|81500
1737902|1491|LOGM|2013-12-20|32.09|33.05|32.09|32.93|282500
1737903|1491|LOGM|2013-12-19|31.94|32.27|31.58|31.93|230900
1737904|1491|LOGM|2013-12-18|31.75|32.07|31.6|31.99|107700
1737905|1491|LOGM|2013-12-17|32.03|32.03|31.59|31.68|83100
1737906|1491|LOGM|2013-12-16|31.81|32.3|31.46|31.98|114400
1737907|1491|LOGM|2013-12-13|31.72|32|31.41|31.6|78200
1737908|1491|LOGM|2013-12-12|32.15|32.28|31.5|31.62|76200
1737909|1491|LOGM|2013-12-11|32.63|32.84|31.94|32.23|97200
1737910|1491|LOGM|2013-12-10|32.94|33.2|32.44|32.58|85900
1737911|1491|LOGM|2013-12-09|33.32|33.49|32.84|33|74600
1737912|1491|LOGM|2013-12-06|33.8|33.95|33.28|33.3|58700
1737913|1491|LOGM|2013-12-05|32.8|33.53|32.8|33.38|121200
1737914|1491|LOGM|2013-12-04|32.94|33.2|32.3|32.88|79900
1737915|1491|LOGM|2013-12-03|33.27|33.58|32.64|33|217000
1737916|1491|LOGM|2013-12-02|34.47|34.53|33.31|33.36|107500
1701078|1460|LPHI|2014-01-17|2.42|2.68|2.38|2.64|93900
1701079|1460|LPHI|2014-01-16|2.65|2.69|2.35|2.48|118700
1701080|1460|LPHI|2014-01-15|2.75|2.75|2.61|2.7|58400
1701081|1460|LPHI|2014-01-14|2.71|2.76|2.6|2.68|134800
1701082|1460|LPHI|2014-01-13|2.52|2.8|2.5|2.73|243800
1701083|1460|LPHI|2014-01-10|2.15|2.45|2.14|2.42|124300
1701084|1460|LPHI|2014-01-09|2.05|2.13|2.04|2.12|67000
1701085|1460|LPHI|2014-01-08|2.12|2.15|1.98|2.05|62500
1701086|1460|LPHI|2014-01-07|2.01|2.1|2|2.1|57600
1701087|1460|LPHI|2014-01-06|1.97|2.01|1.74|2.01|123300
1701088|1460|LPHI|2014-01-03|1.8|1.82|1.75|1.82|26300
1701089|1460|LPHI|2014-01-02|1.75|1.79|1.73|1.74|6200
1701090|1460|LPHI|2013-12-31|1.7|1.78|1.7|1.78|104400
1701091|1460|LPHI|2013-12-30|1.72|1.77|1.7|1.72|38400
1701092|1460|LPHI|2013-12-27|1.75|1.76|1.7|1.76|34000
1701093|1460|LPHI|2013-12-26|1.76|1.85|1.75|1.77|36600
1701094|1460|LPHI|2013-12-24|1.7|1.79|1.7|1.76|36200
1701095|1460|LPHI|2013-12-23|1.64|1.75|1.63|1.75|65700
1701096|1460|LPHI|2013-12-20|1.55|1.68|1.54|1.65|62600
1701097|1460|LPHI|2013-12-19|1.6|1.64|1.57|1.58|35100
1701098|1460|LPHI|2013-12-18|1.6|1.62|1.58|1.58|24000
1701099|1460|LPHI|2013-12-17|1.65|1.69|1.52|1.55|100100
1701100|1460|LPHI|2013-12-16|1.71|1.74|1.67|1.67|35900
1701101|1460|LPHI|2013-12-13|1.8|1.8|1.71|1.71|42500
1701102|1460|LPHI|2013-12-12|1.77|1.8|1.77|1.8|11200
1701103|1460|LPHI|2013-12-11|1.79|1.79|1.77|1.77|44000
1701104|1460|LPHI|2013-12-10|1.8|1.8|1.77|1.78|9000
1701105|1460|LPHI|2013-12-09|1.86|1.86|1.77|1.77|21000
1701106|1460|LPHI|2013-12-06|1.82|1.87|1.75|1.85|46500
1701107|1460|LPHI|2013-12-05|1.82|1.82|1.8|1.82|20900
1701108|1460|LPHI|2013-12-04|1.8|1.81|1.8|1.8|32100
1701109|1460|LPHI|2013-12-03|1.8|1.89|1.8|1.82|73300
1695936|1452|LBTYB|2014-01-15|89.97|89.97|89.97|89.97|0
1695937|1452|LBTYB|2014-01-14|89.97|89.97|89.97|89.97|0
1695938|1452|LBTYB|2014-01-13|89.97|89.97|89.97|89.97|400
1695939|1452|LBTYB|2014-01-10|88.28|88.28|88.28|88.28|0
1695940|1452|LBTYB|2014-01-09|88.28|88.28|88.28|88.28|0
1695941|1452|LBTYB|2014-01-08|88.28|88.28|88.28|88.28|0
1695942|1452|LBTYB|2014-01-07|88.28|88.28|88.28|88.28|0
1695943|1452|LBTYB|2014-01-06|88.28|88.28|88.28|88.28|0
1695944|1452|LBTYB|2014-01-03|88.28|88.28|88.28|88.28|0
1695945|1452|LBTYB|2014-01-02|88.29|88.29|88.28|88.28|2000
1695946|1452|LBTYB|2013-12-31|88.26|88.26|88.26|88.26|100
1695947|1452|LBTYB|2013-12-30|88.7|88.7|88.7|88.7|200
1695948|1452|LBTYB|2013-12-27|88.46|88.46|88.46|88.46|100
1695949|1452|LBTYB|2013-12-26|87.01|87.1|86.94|87.1|800
1695950|1452|LBTYB|2013-12-24|86.11|86.11|86.11|86.11|0
1695951|1452|LBTYB|2013-12-23|86.11|86.11|86.11|86.11|200
1695952|1452|LBTYB|2013-12-20|84.64|84.64|84.64|84.64|0
1695953|1452|LBTYB|2013-12-19|84.64|84.64|84.64|84.64|0
1695954|1452|LBTYB|2013-12-18|84.64|84.64|84.64|84.64|200
1695955|1452|LBTYB|2013-12-17|84.5|84.5|84.5|84.5|200
1695956|1452|LBTYB|2013-12-16|84.46|84.46|84.46|84.46|0
1695957|1452|LBTYB|2013-12-13|84.46|84.46|84.46|84.46|200
1695958|1452|LBTYB|2013-12-12|85.08|85.08|83.87|83.87|1900
1695959|1452|LBTYB|2013-12-11|86.51|86.51|85.37|85.37|800
1695960|1452|LBTYB|2013-12-10|85.67|85.67|85.47|85.47|300
1695961|1452|LBTYB|2013-12-09|85.66|86.17|85.59|85.59|700
1695962|1452|LBTYB|2013-12-06|84.91|85.02|80.87|85.02|12200
1695963|1452|LBTYB|2013-12-05|83.03|83.94|83.03|83.94|4600
1695964|1452|LBTYB|2013-12-04|84.42|84.42|83.44|83.44|3900
1695965|1452|LBTYB|2013-12-03|85.53|85.53|84.03|84.03|2100
1695966|1452|LBTYB|2013-12-02|85.34|85.34|85.34|85.34|900
1694628|1451|LBTYA|2014-01-17|88.32|88.66|87.65|87.8|1335400
1694629|1451|LBTYA|2014-01-16|90.09|90.09|88.21|88.66|841500
1694630|1451|LBTYA|2014-01-15|89.12|89.91|88.96|89.03|1043900
1694631|1451|LBTYA|2014-01-14|89.95|90.72|88.69|88.99|1223100
1694632|1451|LBTYA|2014-01-13|89.25|90.93|88.81|89.76|1873000
1694633|1451|LBTYA|2014-01-10|89.45|89.89|88.6|89.65|1116900
1694634|1451|LBTYA|2014-01-09|89.74|90.16|88.52|88.95|919400
1694635|1451|LBTYA|2014-01-08|89.63|89.82|88.67|89.34|1523300
1694636|1451|LBTYA|2014-01-07|89.99|90.54|89.35|89.77|1241600
1694637|1451|LBTYA|2014-01-06|88.68|90.19|88.47|89.98|1327700
1694638|1451|LBTYA|2014-01-03|89|89|88.44|88.6|1276400
1694639|1451|LBTYA|2014-01-02|87.66|88.86|87.24|88.74|1747400
1694640|1451|LBTYA|2013-12-31|87.77|89.47|87.66|89|1121700
1694641|1451|LBTYA|2013-12-30|87.99|88.31|87.03|87.53|977500
1694642|1451|LBTYA|2013-12-27|88.34|88.76|87.71|88.35|603500
1694643|1451|LBTYA|2013-12-26|87.57|87.75|86.62|87.57|479200
1694644|1451|LBTYA|2013-12-24|86.63|87.52|86.5|87.42|263000
1694645|1451|LBTYA|2013-12-23|86.41|86.88|85.84|86.51|955200
1694646|1451|LBTYA|2013-12-20|85.52|87.02|85.47|86.02|1530600
1694647|1451|LBTYA|2013-12-19|84.9|85.8|84.59|85.64|975200
1694648|1451|LBTYA|2013-12-18|84.1|84.73|83.01|84.71|1514000
1694649|1451|LBTYA|2013-12-17|85.15|85.15|83.46|83.81|1317500
1694650|1451|LBTYA|2013-12-16|84.8|85.15|83.95|84.95|1661200
1694651|1451|LBTYA|2013-12-13|84.91|85.23|84.18|84.47|714100
1694652|1451|LBTYA|2013-12-12|84.69|85.16|83.63|84.59|1351200
1694653|1451|LBTYA|2013-12-11|85.5|85.8|84.46|84.67|916000
1694654|1451|LBTYA|2013-12-10|85.26|85.76|84.93|85.37|1599100
1694655|1451|LBTYA|2013-12-09|85.45|86.82|84.97|85.5|1709100
1694656|1451|LBTYA|2013-12-06|85.63|85.82|84.61|85.18|1405700
1694657|1451|LBTYA|2013-12-05|83.34|84.27|83.03|84.05|2117100
1694658|1451|LBTYA|2013-12-04|83.73|84.34|83.21|83.67|1388000
1694659|1451|LBTYA|2013-12-03|84.72|84.94|83.41|84.21|1754200
1694660|1451|LBTYA|2013-12-02|85.95|86.72|84.96|85.07|2832400
1691923|1446|LEVYU|2014-01-17|10.02|10.02|10.02|10.02|100
1691924|1446|LEVYU|2014-01-16|10.04|10.04|10.03|10.04|1300
1691925|1446|LEVYU|2014-01-15|10.04|10.04|10.04|10.04|100
1691926|1446|LEVYU|2014-01-14|10.04|10.05|10.04|10.04|4500
1691927|1446|LEVYU|2014-01-13|10.05|10.05|10.04|10.04|251000
1691928|1446|LEVYU|2014-01-10|10.08|10.08|10.08|10.08|99400
1691929|1446|LEVYU|2014-01-09|10.04|10.07|10.04|10.07|10300
1691930|1446|LEVYU|2014-01-08|10.06|10.08|10.06|10.07|26200
1691931|1446|LEVYU|2014-01-07|10.07|10.09|10.06|10.07|122000
1691932|1446|LEVYU|2014-01-06|10.04|10.08|10.04|10.06|30400
1691933|1446|LEVYU|2014-01-03|10.05|10.05|10.05|10.05|0
1691934|1446|LEVYU|2014-01-02|10.05|10.05|10.05|10.05|200
1691935|1446|LEVYU|2013-12-31|10.05|10.05|10.01|10.01|600
1691936|1446|LEVYU|2013-12-30|10.05|10.05|10.05|10.05|0
1702406|1461|LIFE|2013-12-16|75.66|75.73|75.61|75.62|968600
1702407|1461|LIFE|2013-12-13|75.63|75.68|75.63|75.64|1364900
1702408|1461|LIFE|2013-12-12|75.65|75.69|75.6|75.62|1458600
1702409|1461|LIFE|2013-12-11|75.62|75.65|75.6|75.62|1413400
1702410|1461|LIFE|2013-12-10|75.63|75.65|75.59|75.61|1511600
1702411|1461|LIFE|2013-12-09|75.68|75.69|75.61|75.64|1272900
1702412|1461|LIFE|2013-12-06|75.68|75.69|75.61|75.69|1470200
1702413|1461|LIFE|2013-12-05|75.69|75.7|75.6|75.62|2015800
1702414|1461|LIFE|2013-12-04|75.64|75.71|75.64|75.65|2363600
1702415|1461|LIFE|2013-12-03|75.7|75.74|75.59|75.6|1434000
1702416|1461|LIFE|2013-12-02|75.67|75.75|75.62|75.71|1088500
1726008|1481|LIQD|2014-01-17|7.2|7.35|6.72|6.72|9200
1726009|1481|LIQD|2014-01-16|7.36|7.39|7.21|7.21|2800
1726010|1481|LIQD|2014-01-15|6.8|7.59|6.8|7.2|11500
1726011|1481|LIQD|2014-01-14|6.01|6.91|5.75|6.91|33200
1726012|1481|LIQD|2014-01-13|6.31|6.31|6|6|2900
1726013|1481|LIQD|2014-01-10|6.35|6.35|6.33|6.35|1300
1726014|1481|LIQD|2014-01-09|6.1|6.49|5.95|6.36|7600
1726015|1481|LIQD|2014-01-08|6.49|6.85|6.26|6.32|9400
1726016|1481|LIQD|2014-01-07|6.66|6.66|6.55|6.55|2700
1726017|1481|LIQD|2014-01-06|6.82|6.84|6.49|6.65|17500
1726018|1481|LIQD|2014-01-03|6.85|6.91|6.8|6.83|6900
1726019|1481|LIQD|2014-01-02|6.88|7.4|6.84|6.99|4300
1726020|1481|LIQD|2013-12-31|7.98|7.98|6.77|6.94|9300
1726021|1481|LIQD|2013-12-30|7.99|7.99|6.81|6.94|21700
1726022|1481|LIQD|2013-12-27|7.16|7.5|7.16|7.25|2100
1726023|1481|LIQD|2013-12-26|7.98|7.98|7.48|7.48|9900
1726024|1481|LIQD|2013-12-24|7.85|8.35|7.7|8.03|2100
1726025|1481|LIQD|2013-12-23|7.63|7.63|7.63|7.63|300
1726026|1481|LIQD|2013-12-20|7.27|8.31|7.27|8|20500
1726027|1481|LIQD|2013-12-19|7.98|8.25|7.29|7.42|16000
1726028|1481|LIQD|2013-12-18|7.6|8.31|7.6|7.97|53200
1726029|1481|LIQD|2013-12-17|6.88|8|6.88|7.42|25500
1726030|1481|LIQD|2013-12-16|7.08|7.22|6.53|6.62|16600
1726031|1481|LIQD|2013-12-13|7.15|7.33|7.15|7.33|300
1726032|1481|LIQD|2013-12-12|7.59|8|7.06|7.51|19700
1726033|1481|LIQD|2013-12-11|7.75|8|7.18|8|27600
1726034|1481|LIQD|2013-12-10|7.78|7.78|7.77|7.78|600
1726035|1481|LIQD|2013-12-09|8|8.06|7.76|7.81|4900
1726036|1481|LIQD|2013-12-06|7.87|8|7.87|7.99|500
1726037|1481|LIQD|2013-12-05|7.8|8|7.75|7.75|3200
1726038|1481|LIQD|2013-12-04|7.91|8|7.53|7.7|5000
1726039|1481|LIQD|2013-12-03|7.73|8|7.52|7.98|8100
1726040|1481|LIQD|2013-12-02|7.8|7.8|7.76|7.76|300
1714995|1471|LIME|2014-01-17|3.59|3.61|3.54|3.59|39900
1714996|1471|LIME|2014-01-16|3.88|3.88|3.51|3.54|95100
1714997|1471|LIME|2014-01-15|3.4|3.44|3.37|3.44|9300
1714998|1471|LIME|2014-01-14|3.4|3.43|3.38|3.43|6900
1714999|1471|LIME|2014-01-13|3.37|3.44|3.3|3.4|22600
1715000|1471|LIME|2014-01-10|3.33|3.39|3.31|3.37|26700
1715001|1471|LIME|2014-01-09|3.28|3.39|3.18|3.39|18000
1715002|1471|LIME|2014-01-08|3.13|3.44|2.95|3.24|64000
1715003|1471|LIME|2014-01-07|3.21|3.22|3.13|3.16|14900
1715004|1471|LIME|2014-01-06|3.24|3.3|3.16|3.18|23200
1715005|1471|LIME|2014-01-03|3.07|3.33|3.06|3.17|114400
1715006|1471|LIME|2014-01-02|2.89|3|2.89|2.92|21600
1715007|1471|LIME|2013-12-31|2.79|2.89|2.71|2.89|26100
1715008|1471|LIME|2013-12-30|2.79|2.83|2.79|2.81|7900
1715009|1471|LIME|2013-12-27|2.84|2.89|2.75|2.83|20800
1715010|1471|LIME|2013-12-26|2.78|2.95|2.78|2.8|16700
1715011|1471|LIME|2013-12-24|2.9|2.96|2.8|2.82|14200
1715012|1471|LIME|2013-12-23|2.88|2.95|2.87|2.89|20500
1715013|1471|LIME|2013-12-20|2.87|2.94|2.75|2.94|21300
1715014|1471|LIME|2013-12-19|2.88|2.95|2.86|2.92|3500
1715015|1471|LIME|2013-12-18|2.86|3.1|2.85|3|5900
1715016|1471|LIME|2013-12-17|3.02|3.02|3|3|2700
1715017|1471|LIME|2013-12-16|3.02|3.13|3.02|3.03|6500
1715018|1471|LIME|2013-12-13|3.05|3.05|3.01|3.05|4300
1715019|1471|LIME|2013-12-12|3.05|3.05|3|3.04|6000
1715020|1471|LIME|2013-12-11|3.07|3.1|3|3.03|6400
1715021|1471|LIME|2013-12-10|3.09|3.16|3.01|3.12|4600
1715022|1471|LIME|2013-12-09|3.15|3.15|3|3.1|55000
1715023|1471|LIME|2013-12-06|3.2|3.25|2.88|3.15|11100
1715024|1471|LIME|2013-12-05|3.3|3.34|3.15|3.21|20100
1715025|1471|LIME|2013-12-04|3.37|3.41|3.15|3.3|52000
1715026|1471|LIME|2013-12-03|3.44|3.52|3.35|3.37|26900
1715027|1471|LIME|2013-12-02|3.47|3.47|3.31|3.33|1700
1735272|1489|LOCM|2014-01-17|1.56|1.62|1.52|1.56|112500
1691937|1446|LEVYU|2013-12-27|10.05|10.05|10.05|10.05|200
1691938|1446|LEVYU|2013-12-26|10.05|10.05|10.05|10.05|0
1691939|1446|LEVYU|2013-12-24|10.04|10.05|10.04|10.05|1600
1691940|1446|LEVYU|2013-12-23|10.05|10.05|10.05|10.05|2000
1691941|1446|LEVYU|2013-12-20|10.05|10.05|10.05|10.05|100
1691942|1446|LEVYU|2013-12-19|10.02|10.02|10.02|10.02|0
1691943|1446|LEVYU|2013-12-18|10.02|10.02|10.02|10.02|0
1691944|1446|LEVYU|2013-12-17|10.02|10.05|10.02|10.02|35600
1691945|1446|LEVYU|2013-12-16|10|10|10|10|100
1691946|1446|LEVYU|2013-12-13|10.02|10.02|10.02|10.02|14200
1691947|1446|LEVYU|2013-12-12|10.02|10.02|10.02|10.02|10000
1691948|1446|LEVYU|2013-12-11|10.02|10.04|10.02|10.02|19900
1691949|1446|LEVYU|2013-12-10|10.02|10.02|10.02|10.02|1800
1691950|1446|LEVYU|2013-12-09|10.01|10.01|10.01|10.01|0
1691951|1446|LEVYU|2013-12-06|10.05|10.05|10.01|10.01|1100
1691952|1446|LEVYU|2013-12-05|10.05|10.05|10.05|10.05|2000
1691953|1446|LEVYU|2013-12-04|10.05|10.05|9.96|10.05|1900
1691954|1446|LEVYU|2013-12-03|10|10.05|10|10|29500
1691955|1446|LEVYU|2013-12-02|10|10.05|10|10.01|7100
1684505|1438|LDRH|2014-01-17|26.25|27.3|25.22|26.65|92800
1684506|1438|LDRH|2014-01-16|27.83|27.9|27.05|27.41|32200
1684507|1438|LDRH|2014-01-15|27.62|28.23|27.61|27.74|41200
1684508|1438|LDRH|2014-01-14|27.39|27.68|27.04|27.43|72800
1684509|1438|LDRH|2014-01-13|27|27.5|26.55|27.19|107200
1684510|1438|LDRH|2014-01-10|26.24|27.5|25.94|27.19|123000
1684511|1438|LDRH|2014-01-09|25.81|26.18|23.34|25.65|43200
1684512|1438|LDRH|2014-01-08|24.92|26|24.06|25.7|100300
1684513|1438|LDRH|2014-01-07|24.83|25.26|24|24.94|67900
1684514|1438|LDRH|2014-01-06|24.75|24.89|24.1|24.74|118500
1684515|1438|LDRH|2014-01-03|25.14|25.14|24.5|24.64|39500
1684516|1438|LDRH|2014-01-02|23.92|25.73|23.75|24.9|243000
1684517|1438|LDRH|2013-12-31|24.27|24.27|23.25|23.6|36900
1684518|1438|LDRH|2013-12-30|24.13|24.37|23.86|24.15|17300
1684519|1438|LDRH|2013-12-27|24|24.53|23.64|24.19|41500
1684520|1438|LDRH|2013-12-26|23.83|24.22|23.71|23.96|50400
1684521|1438|LDRH|2013-12-24|23.7|24.16|23.63|23.7|6800
1684522|1438|LDRH|2013-12-23|23.91|24.27|23.8|24|45300
1684523|1438|LDRH|2013-12-20|24.05|24.05|22.88|23.88|865800
1684524|1438|LDRH|2013-12-19|24.17|24.49|23.47|24.07|154600
1684525|1438|LDRH|2013-12-18|24.07|24.65|23.59|24.35|136100
1684526|1438|LDRH|2013-12-17|24.82|24.82|23.43|23.93|161900
1684527|1438|LDRH|2013-12-16|23.78|25|23.75|24.64|56300
1684528|1438|LDRH|2013-12-13|24.82|24.82|23.24|23.99|43000
1684529|1438|LDRH|2013-12-12|24.76|25.46|23.66|24.57|46100
1684530|1438|LDRH|2013-12-11|24.83|25.39|23.8|24.8|112800
1684531|1438|LDRH|2013-12-10|26.88|26.88|24.31|25.34|59800
1684532|1438|LDRH|2013-12-09|25.33|26.99|24.17|26.56|40000
1684533|1438|LDRH|2013-12-06|24.11|26.5|23.71|25.31|188800
1684534|1438|LDRH|2013-12-05|23.17|24.9|23.07|23.53|66100
1684535|1438|LDRH|2013-12-04|22.79|23.86|22.77|23.15|30700
1684536|1438|LDRH|2013-12-03|22.26|23.1|21.94|22.68|71800
1684537|1438|LDRH|2013-12-02|21.93|22.93|21.93|22.41|12100
1697240|1454|LINTA|2014-01-17|28.08|28.46|27.97|28.1|1866900
1697241|1454|LINTA|2014-01-16|28.31|28.52|28.15|28.2|1478700
1697242|1454|LINTA|2014-01-15|28|28.43|27.89|28.4|2316300
1697243|1454|LINTA|2014-01-14|27.78|28.22|27.52|28.14|2121200
1697244|1454|LINTA|2014-01-13|28.35|28.54|27.58|27.75|2381200
1697245|1454|LINTA|2014-01-10|28.76|28.83|28.44|28.52|1835700
1697246|1454|LINTA|2014-01-09|29|29.11|28.37|28.55|2398000
1697247|1454|LINTA|2014-01-08|29.16|29.25|28.8|28.96|1479400
1697248|1454|LINTA|2014-01-07|29.21|29.26|28.94|29.16|2140900
1697249|1454|LINTA|2014-01-06|29.16|29.3|29.1|29.18|2478200
1697250|1454|LINTA|2014-01-03|29.14|29.28|29.06|29.12|1975900
1697251|1454|LINTA|2014-01-02|29.34|29.35|29.03|29.21|2957300
1697252|1454|LINTA|2013-12-31|29.28|29.55|29.19|29.35|2082400
1697253|1454|LINTA|2013-12-30|29.22|29.48|29.01|29.34|1348300
1697254|1454|LINTA|2013-12-27|29.48|29.57|29.11|29.22|1421700
1697255|1454|LINTA|2013-12-26|29.32|29.52|29.01|29.34|1796400
1697256|1454|LINTA|2013-12-24|28.79|29.23|28.69|29.12|880700
1697257|1454|LINTA|2013-12-23|28.31|28.9|28.2|28.85|1903900
1697258|1454|LINTA|2013-12-20|28.3|28.76|28|28.15|6240000
1697259|1454|LINTA|2013-12-19|28.42|28.43|28.02|28.22|2078900
1697260|1454|LINTA|2013-12-18|28.01|28.47|27.57|28.4|2103000
1697261|1454|LINTA|2013-12-17|27.78|27.97|27.43|27.76|1471600
1697262|1454|LINTA|2013-12-16|27.26|27.99|27.26|27.73|1603700
1697263|1454|LINTA|2013-12-13|27.6|27.75|27.38|27.66|1488200
1697264|1454|LINTA|2013-12-12|27.24|27.52|27.22|27.3|1975700
1697265|1454|LINTA|2013-12-11|27.54|27.69|27.14|27.22|2387400
1731374|1486|LKQ|2013-12-18|32.79|33.07|32.09|33.04|1321100
1731375|1486|LKQ|2013-12-17|33.18|33.24|32.56|32.71|1536800
1731376|1486|LKQ|2013-12-16|33.22|33.91|32.05|33.15|4474100
1731377|1486|LKQ|2013-12-13|33.41|33.93|33.41|33.86|1638400
1731378|1486|LKQ|2013-12-12|33.18|33.46|33|33.24|1783100
1731379|1486|LKQ|2013-12-11|33.74|33.84|32.83|33.26|1914600
1731380|1486|LKQ|2013-12-10|33.63|34.32|33.33|33.8|1387700
1731381|1486|LKQ|2013-12-09|33.58|33.8|33.26|33.66|1288500
1731382|1486|LKQ|2013-12-06|33.01|33.98|32.66|33.62|1846800
1731383|1486|LKQ|2013-12-05|32.39|32.51|32|32.25|1118800
1731384|1486|LKQ|2013-12-04|32.88|33.29|32.3|32.5|929100
1731385|1486|LKQ|2013-12-03|33.03|33.19|32.56|33.04|904000
1731386|1486|LKQ|2013-12-02|33.21|33.45|32.87|33.21|1161900
1727436|1483|LFUS|2014-01-17|93|93.73|92.4|93.15|43800
1727437|1483|LFUS|2014-01-16|93.93|94.03|92.56|93.36|38600
1727438|1483|LFUS|2014-01-15|94.29|94.49|93.17|94.36|57400
1727439|1483|LFUS|2014-01-14|91.49|94.71|91.12|94.36|76100
1727440|1483|LFUS|2014-01-13|93.31|94.26|90.51|91.39|78300
1727441|1483|LFUS|2014-01-10|92.83|94.16|91.53|93.39|45500
1727442|1483|LFUS|2014-01-09|92.33|92.82|91.26|92.74|50600
1727443|1483|LFUS|2014-01-08|91.97|92.99|91.09|92.23|70100
1727444|1483|LFUS|2014-01-07|90.76|92.46|90.01|91.97|69000
1727445|1483|LFUS|2014-01-06|92.53|93|90.28|90.4|46400
1727446|1483|LFUS|2014-01-03|91.32|92.48|91.12|92.32|50400
1727447|1483|LFUS|2014-01-02|92.53|92.53|90.87|91.09|89500
1727448|1483|LFUS|2013-12-31|92.55|93.12|91.92|92.93|69600
1727449|1483|LFUS|2013-12-30|93.08|93.13|92.21|92.62|37600
1727450|1483|LFUS|2013-12-27|94.67|94.83|91.74|92.67|108400
1727451|1483|LFUS|2013-12-26|94.56|94.76|93.72|94.26|54000
1727452|1483|LFUS|2013-12-24|93.59|94.43|93.5|93.92|30200
1727453|1483|LFUS|2013-12-23|93.11|93.92|92.69|93.75|200400
1727454|1483|LFUS|2013-12-20|91|93.1|90|92.95|254000
1727455|1483|LFUS|2013-12-19|90.38|90.85|89.68|90.51|135400
1727456|1483|LFUS|2013-12-18|89.28|90.92|88.77|90.77|85100
1727457|1483|LFUS|2013-12-17|88.44|89.82|88.17|89.4|79000
1727458|1483|LFUS|2013-12-16|87.05|89|87.05|88.72|95000
1727459|1483|LFUS|2013-12-13|86.81|87.65|85.89|86.96|135000
1727460|1483|LFUS|2013-12-12|86.75|87.21|86.11|86.83|65100
1727461|1483|LFUS|2013-12-11|88|88.12|86.38|86.61|97400
1727462|1483|LFUS|2013-12-10|87.2|88.58|87.19|88|100000
1727463|1483|LFUS|2013-12-09|87.5|87.85|86.17|87.72|98900
1727464|1483|LFUS|2013-12-06|86.71|87.89|86.6|87.58|55400
1727465|1483|LFUS|2013-12-05|85.36|86.63|84.84|86.04|63900
1727466|1483|LFUS|2013-12-04|85.76|86.79|84.84|85.46|58600
1727467|1483|LFUS|2013-12-03|86.5|87.3|85.59|86.41|74200
1727468|1483|LFUS|2013-12-02|86.91|87.65|86.35|86.73|80200
1763438|1514|MGLN|2014-01-17|59.5|60.38|59.41|60.14|71500
1763439|1514|MGLN|2014-01-16|59.7|59.74|59.15|59.66|111400
1763440|1514|MGLN|2014-01-15|59.68|60.08|59.53|59.84|202800
1763441|1514|MGLN|2014-01-14|59.29|59.92|59.04|59.72|135000
1763442|1514|MGLN|2014-01-13|59.9|60.24|58.97|59.17|203300
1763443|1514|MGLN|2014-01-10|59.95|60.41|59.72|60|131000
1763444|1514|MGLN|2014-01-09|60.41|60.5|59.75|59.98|177500
1763445|1514|MGLN|2014-01-08|59.22|60.35|58.37|60.31|227300
1763446|1514|MGLN|2014-01-07|59.02|60.46|58.71|59.9|151200
1763447|1514|MGLN|2014-01-06|59.22|59.6|58.46|58.83|140400
1763448|1514|MGLN|2014-01-03|58.98|59.64|58.59|59.03|191000
1763449|1514|MGLN|2014-01-02|59.48|59.88|58.83|59.02|132000
1763450|1514|MGLN|2013-12-31|59.05|60.33|59.05|59.91|169300
1763451|1514|MGLN|2013-12-30|57.81|59.13|57.7|59.07|138400
1763452|1514|MGLN|2013-12-27|58.5|58.5|57.59|57.93|87500
1763453|1514|MGLN|2013-12-26|58.16|58.48|57.86|58.31|97000
1763454|1514|MGLN|2013-12-24|58.3|59.2|57.85|58.16|113900
1763455|1514|MGLN|2013-12-23|58.18|58.7|57.81|58.09|271200
1763456|1514|MGLN|2013-12-20|57.69|58.26|57.1|58.18|465500
1763457|1514|MGLN|2013-12-19|56.89|57.56|56.65|57.45|183300
1763458|1514|MGLN|2013-12-18|56.8|57.01|56.22|56.91|228800
1763459|1514|MGLN|2013-12-17|59.23|59.28|56.61|56.97|554300
1763460|1514|MGLN|2013-12-16|59.07|59.97|58.91|59.8|102400
1763461|1514|MGLN|2013-12-13|59.56|59.64|58.22|58.95|136700
1763462|1514|MGLN|2013-12-12|59.39|59.9|59.11|59.2|129800
1763463|1514|MGLN|2013-12-11|60.2|60.2|59.08|59.29|122500
1763464|1514|MGLN|2013-12-10|61.02|61.08|59.81|59.97|125900
1763465|1514|MGLN|2013-12-09|61.44|62|60.87|61.01|90700
1763466|1514|MGLN|2013-12-06|61.13|61.99|60.77|61.44|88100
1763467|1514|MGLN|2013-12-05|60.6|60.87|60.43|60.73|109100
1763468|1514|MGLN|2013-12-04|60.76|61.04|60.28|60.6|103200
1763469|1514|MGLN|2013-12-03|61.1|61.26|60.67|61.06|163700
1735273|1489|LOCM|2014-01-16|1.57|1.57|1.54|1.56|73700
1735274|1489|LOCM|2014-01-15|1.61|1.61|1.54|1.55|113200
1735275|1489|LOCM|2014-01-14|1.67|1.68|1.54|1.59|262200
1735276|1489|LOCM|2014-01-13|1.62|1.73|1.61|1.63|342200
1735277|1489|LOCM|2014-01-10|1.66|1.66|1.62|1.63|23100
1735278|1489|LOCM|2014-01-09|1.65|1.66|1.59|1.63|52900
1735279|1489|LOCM|2014-01-08|1.65|1.65|1.58|1.62|71400
1735280|1489|LOCM|2014-01-07|1.58|1.63|1.58|1.58|17500
1735281|1489|LOCM|2014-01-06|1.6|1.61|1.56|1.57|83100
1735282|1489|LOCM|2014-01-03|1.67|1.67|1.57|1.61|105500
1735283|1489|LOCM|2014-01-02|1.6|1.67|1.58|1.67|169100
1735284|1489|LOCM|2013-12-31|1.58|1.64|1.57|1.58|104100
1735285|1489|LOCM|2013-12-30|1.62|1.66|1.58|1.6|85100
1735286|1489|LOCM|2013-12-27|1.65|1.66|1.61|1.64|53000
1735287|1489|LOCM|2013-12-26|1.61|1.69|1.57|1.64|349700
1735288|1489|LOCM|2013-12-24|1.6|1.61|1.57|1.6|21100
1735289|1489|LOCM|2013-12-23|1.6|1.6|1.57|1.6|77300
1735290|1489|LOCM|2013-12-20|1.59|1.6|1.57|1.59|70100
1735291|1489|LOCM|2013-12-19|1.63|1.65|1.56|1.6|102200
1735292|1489|LOCM|2013-12-18|1.63|1.63|1.6|1.61|33000
1735293|1489|LOCM|2013-12-17|1.62|1.65|1.61|1.61|28700
1735294|1489|LOCM|2013-12-16|1.61|1.62|1.6|1.61|72500
1735295|1489|LOCM|2013-12-13|1.65|1.66|1.6|1.62|43400
1735296|1489|LOCM|2013-12-12|1.64|1.64|1.6|1.63|70300
1735297|1489|LOCM|2013-12-11|1.65|1.65|1.61|1.61|40300
1735298|1489|LOCM|2013-12-10|1.59|1.65|1.59|1.62|53700
1735299|1489|LOCM|2013-12-09|1.63|1.65|1.6|1.63|55800
1735300|1489|LOCM|2013-12-06|1.6|1.63|1.6|1.63|35500
1735301|1489|LOCM|2013-12-05|1.61|1.65|1.59|1.61|19900
1735302|1489|LOCM|2013-12-04|1.58|1.65|1.58|1.58|40900
1735303|1489|LOCM|2013-12-03|1.61|1.64|1.57|1.58|72300
1735304|1489|LOCM|2013-12-02|1.62|1.65|1.58|1.6|95100
1757361|1507|MBTF|2014-01-17|5.44|5.75|5.41|5.5|166800
1757362|1507|MBTF|2014-01-16|5.3|5.99|5.3|5.3|122700
1757363|1507|MBTF|2014-01-15|5|5.29|4.98|5.23|72400
1757364|1507|MBTF|2014-01-14|4.96|5|4.96|4.98|48900
1757365|1507|MBTF|2014-01-13|4.92|5|4.92|4.96|89200
1757366|1507|MBTF|2014-01-10|4.96|5|4.88|4.91|64900
1757367|1507|MBTF|2014-01-09|4.65|5|4.65|4.91|281600
1757368|1507|MBTF|2014-01-08|4.66|4.74|4.66|4.7|85700
1757369|1507|MBTF|2014-01-07|4.63|4.73|4.58|4.66|89600
1757370|1507|MBTF|2014-01-06|4.62|4.68|4.51|4.62|68200
1757371|1507|MBTF|2014-01-03|4.44|4.63|4.44|4.48|31500
1757372|1507|MBTF|2014-01-02|4.31|4.5|4.24|4.43|65000
1757373|1507|MBTF|2013-12-31|4.21|4.49|4.21|4.26|60600
1757374|1507|MBTF|2013-12-30|4.13|4.33|3.98|4.17|48700
1757375|1507|MBTF|2013-12-27|4.08|4.1|4.04|4.1|7200
1757376|1507|MBTF|2013-12-26|3.92|4.1|3.92|4.06|33100
1757377|1507|MBTF|2013-12-24|3.82|4.17|3.82|4|65700
1757378|1507|MBTF|2013-12-23|3.84|3.85|3.72|3.8|21500
1757379|1507|MBTF|2013-12-20|3.91|3.97|3.76|3.78|62000
1757380|1507|MBTF|2013-12-19|3.96|4|3.92|3.99|13400
1757381|1507|MBTF|2013-12-18|4.02|4.02|3.97|4|16500
1757382|1507|MBTF|2013-12-17|4|4.02|3.95|4|25100
1757383|1507|MBTF|2013-12-16|4|4|3.95|4|30200
1757384|1507|MBTF|2013-12-13|4|4|3.91|3.99|30500
1757385|1507|MBTF|2013-12-12|3.9|4|3.81|3.99|19600
1757386|1507|MBTF|2013-12-11|3.98|4|3.8|3.86|20300
1757387|1507|MBTF|2013-12-10|3.76|3.98|3.76|3.93|17200
1757388|1507|MBTF|2013-12-09|3.72|3.85|3.72|3.72|15200
1757389|1507|MBTF|2013-12-06|3.75|3.76|3.67|3.67|4500
1757390|1507|MBTF|2013-12-05|3.73|3.76|3.57|3.72|11000
1757391|1507|MBTF|2013-12-04|3.73|3.81|3.73|3.76|7700
1757392|1507|MBTF|2013-12-03|3.77|3.8|3.71|3.71|5100
1757393|1507|MBTF|2013-12-02|3.78|3.81|3.76|3.8|9900
1721525|1476|LLTC|2014-01-17|45.92|46.48|45.91|46|6037000
1721526|1476|LLTC|2014-01-16|46.36|46.47|45.93|46.29|2526200
1721527|1476|LLTC|2014-01-15|45.75|46.45|45.27|46.14|6013800
1721528|1476|LLTC|2014-01-14|45.05|45.44|44.72|45.19|4317100
1721529|1476|LLTC|2014-01-13|45.45|45.46|44.37|44.49|2753500
1721530|1476|LLTC|2014-01-10|45.23|45.48|44.86|45.43|1663000
1721531|1476|LLTC|2014-01-09|45.25|45.43|45.02|45.25|1635200
1721532|1476|LLTC|2014-01-08|44.97|45.35|44.85|45.18|2447300
1721533|1476|LLTC|2014-01-07|44.94|45.09|44.61|44.85|2147300
1721534|1476|LLTC|2014-01-06|45.11|45.19|44.74|44.77|1588000
1721535|1476|LLTC|2014-01-03|44.41|45.19|44.41|44.98|1645400
1721536|1476|LLTC|2014-01-02|45.48|45.48|44.56|44.88|1828700
1721537|1476|LLTC|2013-12-31|47.55|47.55|45.4|45.55|1172300
1763470|1514|MGLN|2013-12-02|61.01|61.35|60.75|61.16|131400
1761743|1511|MGNX|2014-01-17|38.74|40.78|38.74|40.21|55300
1761744|1511|MGNX|2014-01-16|37.05|39.17|37.05|38.67|24200
1761745|1511|MGNX|2014-01-15|37.1|37.88|36.65|37.07|133000
1761746|1511|MGNX|2014-01-14|37.1|37.74|36.8|37.19|124600
1761747|1511|MGNX|2014-01-13|37.03|37.11|35.41|37|203500
1761748|1511|MGNX|2014-01-10|34.13|37.48|34.13|37.03|154400
1761749|1511|MGNX|2014-01-09|32.46|33.93|32.46|33.92|63900
1761750|1511|MGNX|2014-01-08|31.4|32.26|30.88|32.26|66600
1761751|1511|MGNX|2014-01-07|29.5|32.08|28.96|31.53|114400
1761752|1511|MGNX|2014-01-06|29.48|29.48|28.71|29.31|58100
1761753|1511|MGNX|2014-01-03|28.89|29.48|28.38|29.48|156500
1761754|1511|MGNX|2014-01-02|27.15|29.04|27.06|28.83|59300
1761755|1511|MGNX|2013-12-31|28.01|28.52|26.79|27.43|171700
1761756|1511|MGNX|2013-12-30|26.68|28.28|26.09|28.05|105500
1761757|1511|MGNX|2013-12-27|26.93|26.93|26.26|26.77|184700
1761758|1511|MGNX|2013-12-26|27.17|27.17|26.31|26.81|48900
1761759|1511|MGNX|2013-12-24|27.2|27.2|26.31|27|24400
1761760|1511|MGNX|2013-12-23|27.05|27.81|26.52|27.16|65800
1761761|1511|MGNX|2013-12-20|26.76|27.52|25.62|26.85|985000
1761762|1511|MGNX|2013-12-19|27.28|27.63|26.44|26.69|107500
1761763|1511|MGNX|2013-12-18|26.87|27.69|25.83|27.53|93600
1761764|1511|MGNX|2013-12-17|26.29|27.52|25.85|26.8|73200
1761765|1511|MGNX|2013-12-16|25.35|26.39|24.46|26.15|59300
1761766|1511|MGNX|2013-12-13|24.96|25.64|24.08|25.2|79900
1761767|1511|MGNX|2013-12-12|25.22|25.22|24.4|24.96|61700
1761768|1511|MGNX|2013-12-11|25.93|26.11|24.31|24.9|92100
1761769|1511|MGNX|2013-12-10|25.99|26.6|25.36|26.01|68800
1761770|1511|MGNX|2013-12-09|26.02|27|25.55|26|59300
1761771|1511|MGNX|2013-12-06|25.93|26.95|25.32|26.01|29700
1761772|1511|MGNX|2013-12-05|25.77|27.33|25.17|25.76|65000
1761773|1511|MGNX|2013-12-04|27.4|27.92|24.72|26|248900
1761774|1511|MGNX|2013-12-03|27.12|27.19|25.04|25.64|80500
1761775|1511|MGNX|2013-12-02|26.43|27.27|25.83|25.83|37400
1722831|1477|LNCO|2014-01-17|31.84|31.85|31.35|31.49|911200
1722832|1477|LNCO|2014-01-16|31.24|31.77|31.15|31.73|1093000
1722833|1477|LNCO|2014-01-15|31.43|31.44|31|31.25|868500
1722834|1477|LNCO|2014-01-14|31.03|31.21|30.84|31.11|684800
1722835|1477|LNCO|2014-01-13|31.8|31.92|30.81|30.84|1217800
1722836|1477|LNCO|2014-01-10|31.75|31.78|31.42|31.57|884100
1722837|1477|LNCO|2014-01-09|31.87|32|31.51|31.57|1358900
1722838|1477|LNCO|2014-01-08|31.92|32.19|31.56|32.12|3249100
1722839|1477|LNCO|2014-01-07|31.32|31.72|31.17|31.62|2593200
1722840|1477|LNCO|2014-01-06|31.33|31.43|30.95|31.09|3324300
1722841|1477|LNCO|2014-01-03|30.57|30.84|30.21|30.72|2355400
1722842|1477|LNCO|2014-01-02|30.75|31.02|30.37|30.71|1792300
1722843|1477|LNCO|2013-12-31|30.85|31.1|30.7|30.81|1694800
1722844|1477|LNCO|2013-12-30|30.66|31.06|30.46|30.73|1830000
1722845|1477|LNCO|2013-12-27|30|30.55|29.82|30.53|2135800
1722846|1477|LNCO|2013-12-26|29.6|30.1|29.6|29.82|1482700
1722847|1477|LNCO|2013-12-24|29.6|29.84|29.33|29.6|1054500
1722848|1477|LNCO|2013-12-23|30.03|30.03|29.07|29.57|3279900
1722849|1477|LNCO|2013-12-20|29.5|30|29.41|29.62|4355400
1722850|1477|LNCO|2013-12-19|28.5|29.33|28.35|29.01|5217600
1722851|1477|LNCO|2013-12-18|28.65|28.74|27.6|28.01|5224100
1722852|1477|LNCO|2013-12-17|28.6|28.8|27.94|28.22|5226000
1722853|1477|LNCO|2013-12-16|29.85|29.99|28.16|28.36|4758800
1722854|1477|LNCO|2013-12-13|30.05|30.49|29.05|29.39|1516900
1722855|1477|LNCO|2013-12-12|29.91|30.39|29.75|29.93|1121900
1722856|1477|LNCO|2013-12-11|30.42|30.77|29.92|29.98|946800
1722857|1477|LNCO|2013-12-10|32.14|32.14|30.38|30.49|1077000
1722858|1477|LNCO|2013-12-09|31.35|31.84|31.25|31.35|1265000
1722859|1477|LNCO|2013-12-06|31.39|31.52|31.02|31.16|446900
1722860|1477|LNCO|2013-12-05|31.69|31.84|31.02|31.07|402100
1722861|1477|LNCO|2013-12-04|31.5|31.63|31.01|31.23|655800
1722862|1477|LNCO|2013-12-03|30.57|31.04|30.55|30.81|350600
1722863|1477|LNCO|2013-12-02|31.37|31.37|30.68|30.77|309200
1745560|1497|LPLA|2014-01-17|52.86|53.06|52.67|52.92|502400
1745561|1497|LPLA|2014-01-16|52.58|52.91|52.58|52.83|449800
1745562|1497|LPLA|2014-01-15|52.36|52.8|52.2|52.77|785600
1745563|1497|LPLA|2014-01-14|51.81|52.35|51.68|52.3|1235400
1745564|1497|LPLA|2014-01-13|52.1|52.13|51.44|51.66|2306100
1745565|1497|LPLA|2014-01-10|51.05|51.62|50.31|51.14|1303200
1745566|1497|LPLA|2014-01-09|49.57|50.38|48.9|50.34|1029100
1745567|1497|LPLA|2014-01-08|48.75|49.09|48.51|48.94|528100
1745568|1497|LPLA|2014-01-07|47.87|48.84|47.67|48.81|878200
1745569|1497|LPLA|2014-01-06|47.55|47.88|47.36|47.59|542500
1745570|1497|LPLA|2014-01-03|47.03|47.64|47.03|47.53|492700
1721538|1476|LLTC|2013-12-30|45.38|45.67|45.17|45.5|1212900
1721539|1476|LLTC|2013-12-27|45.41|45.59|45.26|45.38|721000
1721540|1476|LLTC|2013-12-26|45.25|45.47|45.14|45.32|985500
1721541|1476|LLTC|2013-12-24|45.33|45.49|45|45.2|826200
1721542|1476|LLTC|2013-12-23|45.1|45.2|44.93|45.19|1089500
1721543|1476|LLTC|2013-12-20|44.56|45|44.33|44.8|2924300
1721544|1476|LLTC|2013-12-19|45.2|45.2|44.35|44.54|1850800
1721545|1476|LLTC|2013-12-18|44.66|45.13|44.05|45.11|2482600
1721546|1476|LLTC|2013-12-17|43.94|44.83|43.83|44.53|2459800
1721547|1476|LLTC|2013-12-16|43.7|43.99|43.59|43.95|1340900
1721548|1476|LLTC|2013-12-13|43.33|43.57|43.15|43.35|1199900
1721549|1476|LLTC|2013-12-12|43.59|43.72|43.28|43.34|1356700
1721550|1476|LLTC|2013-12-11|43.88|44.09|43.44|43.5|1816200
1721551|1476|LLTC|2013-12-10|43.88|44.21|43.82|43.92|1401100
1721552|1476|LLTC|2013-12-09|44.18|44.26|43.83|43.98|1681200
1721553|1476|LLTC|2013-12-06|43.91|44.13|43.74|43.93|1758300
1721554|1476|LLTC|2013-12-05|43.5|43.7|43.23|43.44|1890100
1721555|1476|LLTC|2013-12-04|43.1|43.88|43|43.52|3174800
1721556|1476|LLTC|2013-12-03|42.81|43.45|42.54|43.2|3816800
1721557|1476|LLTC|2013-12-02|42.51|42.71|42.37|42.46|1594900
1723148|1478|LINE|2014-01-17|32.38|32.39|32|32|1134400
1723149|1478|LINE|2014-01-16|32.51|32.51|31.92|32.21|960600
1723150|1478|LINE|2014-01-15|31.84|32.05|31.8|32.03|900300
1723151|1478|LINE|2014-01-14|32.16|32.2|31.53|31.87|878100
1723152|1478|LINE|2014-01-13|32.39|32.49|31.6|31.62|1519000
1723153|1478|LINE|2014-01-10|32.37|32.52|32.25|32.31|1246200
1723154|1478|LINE|2014-01-09|32.79|32.88|32.13|32.27|2266100
1723155|1478|LINE|2014-01-08|32.11|32.82|32.11|32.73|1921000
1723156|1478|LINE|2014-01-07|32.17|32.53|32.04|32.27|2483500
1723157|1478|LINE|2014-01-06|31.62|31.98|31.33|31.83|2748200
1723158|1478|LINE|2014-01-03|31.06|31.08|30.75|31.03|1357900
1723159|1478|LINE|2014-01-02|30.99|31.09|30.78|30.81|1413500
1723160|1478|LINE|2013-12-31|30.89|31.02|30.68|30.79|1743800
1723161|1478|LINE|2013-12-30|30.6|30.96|30.33|30.96|2096600
1723162|1478|LINE|2013-12-27|30|30.59|29.95|30.59|1683600
1723163|1478|LINE|2013-12-26|30.18|30.35|29.91|29.96|1962400
1723164|1478|LINE|2013-12-24|30.19|30.29|30.08|30.13|931000
1723165|1478|LINE|2013-12-23|30.91|30.94|30.11|30.29|1959500
1723166|1478|LINE|2013-12-20|30.1|30.68|30.06|30.52|3347000
1723167|1478|LINE|2013-12-19|29.02|29.87|29|29.82|2464800
1723168|1478|LINE|2013-12-18|29.21|29.4|28.74|28.8|2682400
1723169|1478|LINE|2013-12-17|29.94|30.33|28.83|29.08|3595700
1723170|1478|LINE|2013-12-16|29.9|30.48|29.39|29.47|3217500
1723171|1478|LINE|2013-12-13|30.05|30.15|29.49|29.78|2243100
1723172|1478|LINE|2013-12-12|30|30.25|29.82|29.99|1458700
1723173|1478|LINE|2013-12-11|30.2|30.44|29.98|30.01|1098600
1723174|1478|LINE|2013-12-10|30.85|30.95|30.2|30.27|2160300
1723175|1478|LINE|2013-12-09|30.61|31.1|30.6|30.9|2047200
1723176|1478|LINE|2013-12-06|30.99|31|30.52|30.53|1544500
1723177|1478|LINE|2013-12-05|31.1|31.16|30.51|30.64|1798300
1723178|1478|LINE|2013-12-04|30.85|31.45|30.5|30.95|2996500
1723179|1478|LINE|2013-12-03|30|30.6|29.85|30.06|2601800
1723180|1478|LINE|2013-12-02|30.33|30.59|30|30|1413300
1718913|1474|LINC|2014-01-17|5.27|5.29|5.13|5.23|71200
1718914|1474|LINC|2014-01-16|5.17|5.29|5.16|5.26|68000
1718915|1474|LINC|2014-01-15|5.25|5.3|5.18|5.2|105300
1718916|1474|LINC|2014-01-14|5.11|5.3|5.04|5.25|56600
1718917|1474|LINC|2014-01-13|5.06|5.11|5.05|5.08|107900
1718918|1474|LINC|2014-01-10|5.19|5.19|5.05|5.09|40200
1718919|1474|LINC|2014-01-09|5.28|5.34|5.15|5.17|187000
1718920|1474|LINC|2014-01-08|5.06|5.3|5.04|5.26|169600
1718921|1474|LINC|2014-01-07|5.08|5.32|5.08|5.1|129000
1718922|1474|LINC|2014-01-06|5.12|5.17|5.05|5.08|91500
1718923|1474|LINC|2014-01-03|4.9|5.14|4.88|5.08|121400
1718924|1474|LINC|2014-01-02|4.98|5.05|4.88|4.89|74200
1718925|1474|LINC|2013-12-31|4.98|5.14|4.91|4.98|171100
1718926|1474|LINC|2013-12-30|5.02|5.31|4.92|4.94|342500
1718927|1474|LINC|2013-12-27|5|5.27|4.97|5.06|128600
1718928|1474|LINC|2013-12-26|5.08|5.3|4.99|4.99|162000
1718929|1474|LINC|2013-12-24|4.82|5.16|4.82|5.07|80600
1718930|1474|LINC|2013-12-23|4.58|4.89|4.58|4.85|372200
1718931|1474|LINC|2013-12-20|4.61|4.75|4.52|4.55|2352200
1718932|1474|LINC|2013-12-19|4.59|4.75|4.58|4.59|226200
1718933|1474|LINC|2013-12-18|4.58|4.62|4.54|4.59|231300
1718934|1474|LINC|2013-12-17|4.57|4.59|4.54|4.56|257700
1718935|1474|LINC|2013-12-16|4.7|4.71|4.57|4.58|261800
1718936|1474|LINC|2013-12-13|4.54|5.03|4.54|4.66|256600
1718937|1474|LINC|2013-12-12|4.53|4.74|4.35|4.54|384400
1697266|1454|LINTA|2013-12-10|27.32|27.63|27.27|27.46|2244200
1697267|1454|LINTA|2013-12-09|27.71|27.75|27.34|27.38|2845100
1697268|1454|LINTA|2013-12-06|28|28.21|27.48|27.68|1690500
1697269|1454|LINTA|2013-12-05|27.61|27.74|27.34|27.49|2374900
1697270|1454|LINTA|2013-12-04|27.89|27.99|27.39|27.72|1420000
1697271|1454|LINTA|2013-12-03|28.16|28.31|27.85|28.07|1541700
1697272|1454|LINTA|2013-12-02|28.1|28.65|28.02|28.24|2246200
1751580|1502|LTXC|2014-01-17|8.61|8.93|8.53|8.63|269700
1751581|1502|LTXC|2014-01-16|8.58|8.99|8.48|8.58|384000
1751582|1502|LTXC|2014-01-15|8.61|8.71|8.32|8.63|313400
1751583|1502|LTXC|2014-01-14|8.48|8.75|8.25|8.72|394600
1751584|1502|LTXC|2014-01-13|8.54|8.6|8.32|8.41|286800
1751585|1502|LTXC|2014-01-10|8.55|8.75|8.43|8.57|392300
1751586|1502|LTXC|2014-01-09|8.63|8.7|8.47|8.53|455700
1751587|1502|LTXC|2014-01-08|8.52|8.59|8.41|8.57|253300
1751588|1502|LTXC|2014-01-07|8.43|8.71|8.42|8.52|796000
1751589|1502|LTXC|2014-01-06|8.47|8.5|8.2|8.44|464400
1751590|1502|LTXC|2014-01-03|8.15|8.5|8.06|8.46|629800
1751591|1502|LTXC|2014-01-02|7.96|8.15|7.83|8.06|505700
1751592|1502|LTXC|2013-12-31|7.9|8.09|7.88|7.99|567000
1751593|1502|LTXC|2013-12-30|7.89|7.96|7.71|7.91|229400
1751594|1502|LTXC|2013-12-27|7.74|7.93|7.5|7.87|251400
1751595|1502|LTXC|2013-12-26|7.75|7.83|7.65|7.71|367500
1751596|1502|LTXC|2013-12-24|7.61|7.74|7.56|7.73|140400
1751597|1502|LTXC|2013-12-23|7.63|7.65|7.53|7.59|337100
1751598|1502|LTXC|2013-12-20|7.48|7.72|7.48|7.56|730500
1751599|1502|LTXC|2013-12-19|7.55|7.6|7.43|7.45|527700
1751600|1502|LTXC|2013-12-18|7.34|7.6|7.34|7.58|466200
1751601|1502|LTXC|2013-12-17|7.2|7.6|7.2|7.36|814500
1751602|1502|LTXC|2013-12-16|7.11|7.4|7.01|7.22|789500
1751603|1502|LTXC|2013-12-13|7.07|7.49|7.03|7.1|1180700
1751604|1502|LTXC|2013-12-12|6.93|6.95|6.8|6.87|243900
1751605|1502|LTXC|2013-12-11|7.15|7.22|6.85|6.93|904700
1751606|1502|LTXC|2013-12-10|7.19|7.22|7.14|7.15|391100
1751607|1502|LTXC|2013-12-09|7.19|7.23|7.15|7.19|337500
1751608|1502|LTXC|2013-12-06|7.23|7.25|7.07|7.19|493200
1751609|1502|LTXC|2013-12-05|7.25|7.3|7.12|7.13|478400
1751610|1502|LTXC|2013-12-04|7.2|7.45|6.99|7.26|915600
1751611|1502|LTXC|2013-12-03|7.05|7.68|6.79|7.21|1705300
1751612|1502|LTXC|2013-12-02|7.2|7.28|7.05|7.1|363500
1747662|1499|LSBI|2014-01-17|28.64|28.96|28.64|28.96|700
1747663|1499|LSBI|2014-01-16|28.5|28.5|28.4|28.4|600
1747664|1499|LSBI|2014-01-15|28.35|28.5|28.35|28.4|3400
1747665|1499|LSBI|2014-01-14|28.3|28.3|28.3|28.3|0
1747666|1499|LSBI|2014-01-13|29|29|28.27|28.3|500
1747667|1499|LSBI|2014-01-10|28.51|28.78|28.51|28.78|400
1747668|1499|LSBI|2014-01-09|28.33|28.8|28.3|28.5|1800
1747669|1499|LSBI|2014-01-08|28.26|28.63|28.25|28.25|800
1747670|1499|LSBI|2014-01-07|28.28|28.4|28.25|28.4|700
1747671|1499|LSBI|2014-01-06|28.8|28.8|28.3|28.3|2300
1747672|1499|LSBI|2014-01-03|28.11|28.41|28.11|28.41|300
1747673|1499|LSBI|2014-01-02|28.3|28.7|28.08|28.11|1200
1747674|1499|LSBI|2013-12-31|28.75|28.75|28.49|28.49|400
1747675|1499|LSBI|2013-12-30|28.3|28.75|28.3|28.75|1000
1747676|1499|LSBI|2013-12-27|28.39|28.75|28.25|28.26|2500
1747677|1499|LSBI|2013-12-26|28.5|28.5|28.5|28.5|600
1747678|1499|LSBI|2013-12-24|28|28.5|28|28.5|1100
1747679|1499|LSBI|2013-12-23|28.5|28.7|28.4|28.5|1200
1747680|1499|LSBI|2013-12-20|28.33|28.33|28.33|28.33|100
1747681|1499|LSBI|2013-12-19|29|29.1|28.1|28.83|2500
1747682|1499|LSBI|2013-12-18|29.04|29.04|29.04|29.04|300
1747683|1499|LSBI|2013-12-17|29|29.48|29|29|4600
1747684|1499|LSBI|2013-12-16|28|28.8|28|28.8|600
1747685|1499|LSBI|2013-12-13|29.38|30|28.8|30|3400
1747686|1499|LSBI|2013-12-12|29.25|29.5|29|29.3|15600
1747687|1499|LSBI|2013-12-11|29|29.25|28.97|29.25|1400
1747688|1499|LSBI|2013-12-10|28.59|28.59|28.59|28.59|0
1747689|1499|LSBI|2013-12-09|28.59|28.59|28.59|28.59|300
1747690|1499|LSBI|2013-12-06|28.89|28.89|28.43|28.43|1000
1747691|1499|LSBI|2013-12-05|28.99|28.99|28.46|28.46|400
1747692|1499|LSBI|2013-12-04|29.15|29.15|29.15|29.15|0
1747693|1499|LSBI|2013-12-03|29.24|29.24|29.15|29.15|600
1747694|1499|LSBI|2013-12-02|28.12|29.12|28|29.12|5600
1782657|1530|LOAN|2014-01-17|1.7|1.79|1.64|1.64|20300
1782658|1530|LOAN|2014-01-16|1.65|1.7|1.65|1.65|7500
1782659|1530|LOAN|2014-01-15|1.66|1.69|1.61|1.65|17100
1782660|1530|LOAN|2014-01-14|1.64|1.65|1.61|1.61|18300
1782661|1530|LOAN|2014-01-13|1.58|1.66|1.58|1.59|23300
1745571|1497|LPLA|2014-01-02|47|47.24|46.23|47.08|548700
1745572|1497|LPLA|2013-12-31|47.11|47.53|46.82|47.05|494500
1745573|1497|LPLA|2013-12-30|47|47.04|46.68|47.04|175700
1745574|1497|LPLA|2013-12-27|47.24|47.3|46.73|46.96|225800
1745575|1497|LPLA|2013-12-26|46.91|47.21|46.7|47.2|307000
1745576|1497|LPLA|2013-12-24|46.79|47.14|46.38|46.74|161300
1745577|1497|LPLA|2013-12-23|46.25|47.15|45.86|46.68|528800
1745578|1497|LPLA|2013-12-20|45.27|45.94|45.17|45.86|1069000
1745579|1497|LPLA|2013-12-19|45.39|45.43|44.91|45.22|391600
1745580|1497|LPLA|2013-12-18|44.48|45.43|44.15|45.43|543800
1745581|1497|LPLA|2013-12-17|44.38|44.52|44.03|44.35|370600
1745582|1497|LPLA|2013-12-16|44.1|44.54|42.65|44.31|619900
1745583|1497|LPLA|2013-12-13|43.92|44.63|43.65|43.99|598000
1745584|1497|LPLA|2013-12-12|43.2|43.51|42.99|43.3|317600
1745585|1497|LPLA|2013-12-11|43.68|43.86|43.35|43.45|453800
1745586|1497|LPLA|2013-12-10|43.82|44.16|43.08|43.76|405500
1745587|1497|LPLA|2013-12-09|43.77|44.01|43.57|44|461000
1745588|1497|LPLA|2013-12-06|43.58|43.88|43.36|43.77|314200
1745589|1497|LPLA|2013-12-05|43.23|43.31|42.88|43.26|318200
1745590|1497|LPLA|2013-12-04|43.05|43.37|42.7|43.24|357300
1745591|1497|LPLA|2013-12-03|43.34|43.34|42.58|43|356800
1745592|1497|LPLA|2013-12-02|42.87|43.79|42.57|43.58|522300
1732660|1487|LMIA|2014-01-17|13.9|14.19|13.78|13.85|52200
1732661|1487|LMIA|2014-01-16|13.79|14.18|13.69|13.9|143000
1732662|1487|LMIA|2014-01-15|13.76|13.93|13.76|13.79|35600
1732663|1487|LMIA|2014-01-14|13.88|14|13.62|13.75|64200
1732664|1487|LMIA|2014-01-13|13.94|14.16|13.62|13.72|121600
1732665|1487|LMIA|2014-01-10|13.93|14.11|13.77|13.96|85700
1732666|1487|LMIA|2014-01-09|14.24|14.24|13.78|13.89|77200
1732667|1487|LMIA|2014-01-08|13.96|14.14|13.85|14.12|195500
1732668|1487|LMIA|2014-01-07|14.23|14.27|13.92|14|79200
1732669|1487|LMIA|2014-01-06|14.73|14.73|14.02|14.2|173900
1732670|1487|LMIA|2014-01-03|14.26|14.73|14.18|14.56|70700
1732671|1487|LMIA|2014-01-02|14.64|14.64|14.12|14.25|72100
1732672|1487|LMIA|2013-12-31|14.59|14.97|14.59|14.74|93200
1732673|1487|LMIA|2013-12-30|14.45|14.61|14.15|14.59|112600
1732674|1487|LMIA|2013-12-27|14.23|14.41|14.14|14.39|50600
1732675|1487|LMIA|2013-12-26|14.39|14.41|14.1|14.14|83100
1732676|1487|LMIA|2013-12-24|14.47|14.47|14.15|14.34|56000
1732677|1487|LMIA|2013-12-23|14.49|14.49|14.19|14.26|101200
1732678|1487|LMIA|2013-12-20|14.15|14.32|13.97|14.25|174200
1732679|1487|LMIA|2013-12-19|14.18|14.18|13.87|14.07|92600
1732680|1487|LMIA|2013-12-18|14.15|14.37|14.03|14.19|123100
1732681|1487|LMIA|2013-12-17|13.83|14.1|13.32|14.04|92300
1732682|1487|LMIA|2013-12-16|13.05|14.5|13.05|13.96|233800
1732683|1487|LMIA|2013-12-13|12.46|12.93|12.46|12.79|113300
1732684|1487|LMIA|2013-12-12|12.41|12.48|12.13|12.46|92800
1732685|1487|LMIA|2013-12-11|12.76|12.88|12.31|12.43|78400
1732686|1487|LMIA|2013-12-10|12.43|12.99|12.43|12.83|103300
1732687|1487|LMIA|2013-12-09|12.44|12.51|12.3|12.4|91200
1732688|1487|LMIA|2013-12-06|12.23|12.75|12.06|12.32|111200
1732689|1487|LMIA|2013-12-05|11.83|12.13|11.8|12.06|107100
1732690|1487|LMIA|2013-12-04|11.86|12|11.7|11.85|94800
1732691|1487|LMIA|2013-12-03|11.99|11.99|11.78|11.86|152000
1732692|1487|LMIA|2013-12-02|12.69|12.71|11.9|11.97|164100
1755498|1505|LMOS|2014-01-17|20.01|20.22|19.57|19.81|146800
1755499|1505|LMOS|2014-01-16|19.9|20.26|19.85|19.97|174400
1755500|1505|LMOS|2014-01-15|20.64|20.64|19.92|19.99|146700
1755501|1505|LMOS|2014-01-14|19.87|20.67|19.51|20.53|82400
1755502|1505|LMOS|2014-01-13|19.68|20.4|19.55|19.87|130100
1755503|1505|LMOS|2014-01-10|21.17|21.51|19.82|19.92|128100
1755504|1505|LMOS|2014-01-09|20.76|21.8|20.76|21.15|176400
1755505|1505|LMOS|2014-01-08|20.53|20.75|20.03|20.58|328600
1755506|1505|LMOS|2014-01-07|20.46|21.18|20.44|20.49|132700
1755507|1505|LMOS|2014-01-06|20.84|21|20.26|20.34|139800
1755508|1505|LMOS|2014-01-03|20.45|20.86|20.12|20.8|74000
1755509|1505|LMOS|2014-01-02|20.99|20.99|19.79|20.35|85600
1755510|1505|LMOS|2013-12-31|20.93|21.26|20.5|21|115400
1755511|1505|LMOS|2013-12-30|21.54|21.54|20.83|20.88|95300
1755512|1505|LMOS|2013-12-27|21.18|21.74|21.03|21.6|95300
1755513|1505|LMOS|2013-12-26|21.63|21.7|20.7|21.1|97400
1755514|1505|LMOS|2013-12-24|21.63|21.75|21.05|21.51|37900
1755515|1505|LMOS|2013-12-23|21.38|22.03|21.3|21.68|146700
1755516|1505|LMOS|2013-12-20|20.98|21.71|20.78|21.36|362100
1755517|1505|LMOS|2013-12-19|22.12|22.37|20.74|20.89|218900
1755518|1505|LMOS|2013-12-18|21.37|22.5|21.37|22.41|150800
1755519|1505|LMOS|2013-12-17|21.71|21.93|21.16|21.39|99800
1755520|1505|LMOS|2013-12-16|22.33|22.59|21.56|21.65|144000
1701110|1460|LPHI|2013-12-02|1.85|1.85|1.81|1.82|12100
1703690|1462|LPNT|2014-01-17|55.94|56.26|55.83|55.88|243400
1703691|1462|LPNT|2014-01-16|56.27|56.41|55.76|56.1|254600
1703692|1462|LPNT|2014-01-15|55.93|56.55|55.83|56.34|304900
1703693|1462|LPNT|2014-01-14|55.56|56.15|55.21|55.93|379300
1703694|1462|LPNT|2014-01-13|56.11|56.45|55.22|55.42|305400
1703695|1462|LPNT|2014-01-10|55.74|56.19|55.17|56.09|372100
1703696|1462|LPNT|2014-01-09|55.43|55.74|55.06|55.44|272300
1703697|1462|LPNT|2014-01-08|55.14|56.21|54.63|55.36|843600
1703698|1462|LPNT|2014-01-07|53.51|55.07|53.25|55.01|431400
1703699|1462|LPNT|2014-01-06|53.51|53.88|52.69|53.17|527800
1703700|1462|LPNT|2014-01-03|52.83|53.83|52.55|53.36|422500
1703701|1462|LPNT|2014-01-02|52.82|53.52|52.3|52.78|588400
1703702|1462|LPNT|2013-12-31|52.71|53.27|52.49|52.84|324000
1703703|1462|LPNT|2013-12-30|51.96|52.93|51.59|52.54|255300
1703704|1462|LPNT|2013-12-27|51.73|52|51.54|51.86|177500
1703705|1462|LPNT|2013-12-26|51.88|52|51.46|51.76|190500
1703706|1462|LPNT|2013-12-24|51.13|51.78|50.8|51.69|85600
1703707|1462|LPNT|2013-12-23|51|51.87|50.85|51.2|286700
1703708|1462|LPNT|2013-12-20|50.28|50.85|49.92|50.81|587500
1703709|1462|LPNT|2013-12-19|50.68|50.68|49.65|50.34|454100
1703710|1462|LPNT|2013-12-18|50.99|51.18|50.46|50.96|256300
1703711|1462|LPNT|2013-12-17|50.94|51.13|50.15|50.88|339600
1703712|1462|LPNT|2013-12-16|50.77|51.34|50.61|50.99|318300
1703713|1462|LPNT|2013-12-13|50.04|50.86|49.72|50.7|467100
1703714|1462|LPNT|2013-12-12|50.05|50.57|49.29|49.89|449600
1703715|1462|LPNT|2013-12-11|50.95|50.95|49.81|50|407800
1703716|1462|LPNT|2013-12-10|51.08|51.25|50.68|50.92|270500
1703717|1462|LPNT|2013-12-09|51.25|51.33|50.8|51.12|248800
1703718|1462|LPNT|2013-12-06|51.25|51.69|50.9|51.24|216600
1703719|1462|LPNT|2013-12-05|51.34|51.43|50.39|51.18|448300
1703720|1462|LPNT|2013-12-04|51.16|51.44|50.65|51.35|265600
1703721|1462|LPNT|2013-12-03|51.35|51.45|50.89|51.45|687300
1703722|1462|LPNT|2013-12-02|51.22|52.26|51.18|51.71|296200
1700569|1458|LMCA|2014-01-17|136.38|137.8|135.96|137.32|983800
1700570|1458|LMCA|2014-01-16|136.23|137.54|135.82|136.82|600300
1700571|1458|LMCA|2014-01-15|136.58|137.95|135.28|136.76|929500
1700572|1458|LMCA|2014-01-14|134.61|137.35|134.01|136.7|978300
1700573|1458|LMCA|2014-01-13|137.38|139.13|134.63|135.2|984900
1700574|1458|LMCA|2014-01-10|140.59|141.03|137.55|138.2|1385200
1700575|1458|LMCA|2014-01-09|140.92|140.92|138.73|140.06|759500
1700576|1458|LMCA|2014-01-08|142.92|144.55|139.29|139.54|1441000
1700577|1458|LMCA|2014-01-07|142.8|143.45|140.28|142.71|1851400
1700578|1458|LMCA|2014-01-06|144.22|145.5|140.9|142.09|3674100
1700579|1458|LMCA|2014-01-03|144.67|146.35|144.04|145.33|493900
1700580|1458|LMCA|2014-01-02|146|146|142.67|144.44|584000
1700581|1458|LMCA|2013-12-31|145.96|147.52|145.69|146.29|316600
1700582|1458|LMCA|2013-12-30|147.35|147.91|146.08|146.23|283600
1700583|1458|LMCA|2013-12-27|145.77|146.97|144.82|146.9|270200
1700584|1458|LMCA|2013-12-26|145.12|145.78|144.11|145.16|229000
1700585|1458|LMCA|2013-12-24|145.26|145.46|144.2|145.37|235700
1700586|1458|LMCA|2013-12-23|145.67|146.88|144.12|145.26|333600
1700587|1458|LMCA|2013-12-20|143.2|146.13|142.92|144.95|1544000
1700588|1458|LMCA|2013-12-19|144.78|145.99|142.32|143.27|976400
1700589|1458|LMCA|2013-12-18|144.93|146.48|139.34|145.55|1232300
1700590|1458|LMCA|2013-12-17|146.33|146.77|144.88|145.06|504800
1700591|1458|LMCA|2013-12-16|147.62|148.57|146|146.65|426100
1700592|1458|LMCA|2013-12-13|148.49|148.95|146.53|147.02|499600
1700593|1458|LMCA|2013-12-12|147.05|149.24|146.15|147.43|785000
1700594|1458|LMCA|2013-12-11|150.15|150.98|147.25|147.81|812900
1700595|1458|LMCA|2013-12-10|148.5|150.96|147.99|150.08|526100
1700596|1458|LMCA|2013-12-09|148.75|150.8|147.96|149.3|487500
1700597|1458|LMCA|2013-12-06|149.04|149.89|146.71|149.03|767400
1700598|1458|LMCA|2013-12-05|148.7|149.63|146.1|147.49|572700
1700599|1458|LMCA|2013-12-04|151.02|151.91|148|149.29|721200
1700600|1458|LMCA|2013-12-03|152.73|154.69|151.25|151.85|741000
1700601|1458|LMCA|2013-12-02|153.23|153.4|151.04|153.25|512100
1712832|1469|LIWA|2014-01-17|5.71|5.74|5.6|5.63|50700
1712833|1469|LIWA|2014-01-16|5.72|5.85|5.69|5.71|113100
1712834|1469|LIWA|2014-01-15|5.78|5.79|5.67|5.67|59100
1712835|1469|LIWA|2014-01-14|5.73|5.84|5.68|5.74|54800
1712836|1469|LIWA|2014-01-13|5.77|5.85|5.73|5.84|81300
1712837|1469|LIWA|2014-01-10|5.82|5.82|5.68|5.74|81800
1712838|1469|LIWA|2014-01-09|5.76|5.85|5.65|5.75|81800
1712839|1469|LIWA|2014-01-08|5.6|5.81|5.52|5.77|77000
1712840|1469|LIWA|2014-01-07|5.67|5.69|5.59|5.62|71000
1712841|1469|LIWA|2014-01-06|5.64|5.75|5.56|5.68|75200
1712842|1469|LIWA|2014-01-03|5.53|5.62|5.43|5.58|134000
1782662|1530|LOAN|2014-01-10|1.72|1.72|1.68|1.68|21700
1782663|1530|LOAN|2014-01-09|1.75|1.75|1.74|1.74|1900
1782664|1530|LOAN|2014-01-08|1.73|1.79|1.73|1.79|6200
1782665|1530|LOAN|2014-01-07|1.75|1.76|1.72|1.76|5100
1782666|1530|LOAN|2014-01-06|1.78|1.78|1.72|1.72|1500
1782667|1530|LOAN|2014-01-03|1.77|1.77|1.72|1.74|3400
1782668|1530|LOAN|2014-01-02|1.75|1.76|1.75|1.75|3800
1782669|1530|LOAN|2013-12-31|1.78|1.78|1.71|1.71|4000
1782670|1530|LOAN|2013-12-30|1.81|1.84|1.72|1.75|18500
1782671|1530|LOAN|2013-12-27|1.78|1.83|1.71|1.75|18200
1782672|1530|LOAN|2013-12-26|1.74|1.79|1.74|1.78|2000
1782673|1530|LOAN|2013-12-24|1.75|1.78|1.75|1.75|3200
1782674|1530|LOAN|2013-12-23|1.71|1.8|1.71|1.75|22100
1782675|1530|LOAN|2013-12-20|1.79|1.8|1.78|1.79|3200
1782676|1530|LOAN|2013-12-19|1.88|1.89|1.85|1.85|4600
1782677|1530|LOAN|2013-12-18|1.84|1.85|1.81|1.85|800
1782678|1530|LOAN|2013-12-17|1.85|1.88|1.83|1.87|1400
1782679|1530|LOAN|2013-12-16|1.85|1.91|1.8|1.87|6800
1782680|1530|LOAN|2013-12-13|1.76|1.84|1.76|1.82|2000
1782681|1530|LOAN|2013-12-12|1.76|1.77|1.71|1.71|1600
1782682|1530|LOAN|2013-12-11|1.72|1.8|1.72|1.74|6600
1782683|1530|LOAN|2013-12-10|1.75|1.77|1.74|1.74|800
1782684|1530|LOAN|2013-12-09|1.8|1.8|1.72|1.77|2300
1782685|1530|LOAN|2013-12-06|1.79|1.86|1.75|1.75|4400
1782686|1530|LOAN|2013-12-05|1.82|1.86|1.74|1.74|2900
1782687|1530|LOAN|2013-12-04|1.71|1.82|1.71|1.78|11400
1782688|1530|LOAN|2013-12-03|1.77|1.79|1.7|1.7|19200
1782689|1530|LOAN|2013-12-02|1.68|1.85|1.65|1.75|137400
1778739|1527|MAMS|2014-01-17|5.37|5.37|5.34|5.37|1600
1778740|1527|MAMS|2014-01-16|5.25|5.25|5.25|5.25|0
1778741|1527|MAMS|2014-01-15|5.24|5.36|5.15|5.25|15800
1778742|1527|MAMS|2014-01-14|5.14|5.15|5.1|5.11|2300
1778743|1527|MAMS|2014-01-13|5.24|5.25|5.14|5.25|7300
1778744|1527|MAMS|2014-01-10|5.07|5.07|5.07|5.07|100
1778745|1527|MAMS|2014-01-09|5.06|5.1|5.06|5.07|1200
1778746|1527|MAMS|2014-01-08|5.02|5.11|5|5.11|3400
1778747|1527|MAMS|2014-01-07|5.06|5.12|5.02|5.05|10000
1778748|1527|MAMS|2014-01-06|5.05|5.12|5.05|5.05|10200
1778749|1527|MAMS|2014-01-03|5.32|5.34|5|5|3100
1778750|1527|MAMS|2014-01-02|5.01|5.14|5.01|5.14|900
1778751|1527|MAMS|2013-12-31|4.95|5.05|4.95|4.98|13900
1778752|1527|MAMS|2013-12-30|4.87|5.1|4.87|4.95|2900
1778753|1527|MAMS|2013-12-27|5.33|5.33|4.95|5|3800
1778754|1527|MAMS|2013-12-26|4.9|5.1|4.9|5.03|5700
1778755|1527|MAMS|2013-12-24|5.01|5.01|5.01|5.01|100
1778756|1527|MAMS|2013-12-23|4.62|5.08|4.62|5.08|3100
1778757|1527|MAMS|2013-12-20|5.1|5.11|5.1|5.1|7500
1778758|1527|MAMS|2013-12-19|5.1|5.1|5.1|5.1|0
1778759|1527|MAMS|2013-12-18|5|5.35|4.98|5.1|7800
1778760|1527|MAMS|2013-12-17|5.04|5.25|4.4|4.8|12700
1778761|1527|MAMS|2013-12-16|5.18|5.29|5.05|5.15|20700
1778762|1527|MAMS|2013-12-13|5.25|5.27|5.15|5.2|6200
1778763|1527|MAMS|2013-12-12|5.36|5.36|5.03|5.3|3200
1778764|1527|MAMS|2013-12-11|5.39|5.39|5.39|5.39|3600
1778765|1527|MAMS|2013-12-10|5.35|5.35|5.33|5.33|400
1778766|1527|MAMS|2013-12-09|5.21|5.35|5.2|5.35|5500
1778767|1527|MAMS|2013-12-06|4.99|5.38|4.99|5.25|32200
1778768|1527|MAMS|2013-12-05|4.94|5|4.89|5|2900
1778769|1527|MAMS|2013-12-04|4.89|4.89|4.89|4.89|0
1778770|1527|MAMS|2013-12-03|4.87|4.89|4.87|4.89|2000
1778771|1527|MAMS|2013-12-02|5.04|5.04|4.92|4.94|2300
1740336|1493|LOOK|2014-01-17|2.25|2.25|2.17|2.24|8600
1740337|1493|LOOK|2014-01-16|2.21|2.3|2.14|2.25|8500
1740338|1493|LOOK|2014-01-15|2.2|2.3|2.14|2.15|7800
1740339|1493|LOOK|2014-01-14|2.14|2.39|2.14|2.14|39400
1740340|1493|LOOK|2014-01-13|1.95|2.4|1.95|2.2|60700
1740341|1493|LOOK|2014-01-10|2.05|2.14|2.02|2.11|3900
1740342|1493|LOOK|2014-01-09|1.99|2.2|1.96|2.17|32000
1740343|1493|LOOK|2014-01-08|1.95|1.98|1.94|1.98|700
1740344|1493|LOOK|2014-01-07|1.94|1.94|1.94|1.94|200
1740345|1493|LOOK|2014-01-06|1.95|1.95|1.95|1.95|0
1740346|1493|LOOK|2014-01-03|1.95|1.95|1.95|1.95|300
1740347|1493|LOOK|2014-01-02|2|2.01|1.95|2.01|1300
1740348|1493|LOOK|2013-12-31|1.94|2.05|1.93|2.05|5400
1740349|1493|LOOK|2013-12-30|1.96|1.96|1.93|1.93|2000
1740350|1493|LOOK|2013-12-27|2.13|2.13|1.95|1.99|15900
1740351|1493|LOOK|2013-12-26|2.08|2.09|2.08|2.08|14000
1740352|1493|LOOK|2013-12-24|2.1|2.13|2.1|2.13|7100
1755521|1505|LMOS|2013-12-13|20.54|23.08|20.54|22.33|380500
1755522|1505|LMOS|2013-12-12|20.25|21.19|19.97|20.5|2994500
1755523|1505|LMOS|2013-12-11|21.05|21.2|20.12|20.32|614700
1755524|1505|LMOS|2013-12-10|21.86|21.86|20.37|20.96|333000
1755525|1505|LMOS|2013-12-09|24.35|24.35|21.56|22.04|387000
1755526|1505|LMOS|2013-12-06|25.03|25.03|23.7|24.4|213800
1755527|1505|LMOS|2013-12-05|24.76|25.1|24.13|24.79|217600
1755528|1505|LMOS|2013-12-04|23.8|24.25|23.41|24.02|105900
1755529|1505|LMOS|2013-12-03|24|24.15|23.42|23.92|106800
1755530|1505|LMOS|2013-12-02|23.08|24.14|23.08|24.08|153800
1773956|1523|MSFG|2014-01-17|16.69|16.95|16.45|16.58|22000
1773957|1523|MSFG|2014-01-16|16.61|16.89|16.37|16.69|37100
1773958|1523|MSFG|2014-01-15|16.49|16.95|16.49|16.58|15100
1773959|1523|MSFG|2014-01-14|16.5|16.71|16.39|16.51|11400
1773960|1523|MSFG|2014-01-13|16.46|16.47|16.25|16.38|33000
1773961|1523|MSFG|2014-01-10|16.56|16.56|16.29|16.45|25000
1773962|1523|MSFG|2014-01-09|16.65|16.85|16.49|16.53|24000
1773963|1523|MSFG|2014-01-08|16.71|16.71|16.44|16.55|23400
1773964|1523|MSFG|2014-01-07|16.64|16.93|16.64|16.76|22100
1773965|1523|MSFG|2014-01-06|17.06|17.06|16.52|16.54|41300
1773966|1523|MSFG|2014-01-03|17.34|17.42|16.92|17.05|44000
1773967|1523|MSFG|2014-01-02|17.87|18|17.18|17.36|23300
1773968|1523|MSFG|2013-12-31|17.67|18.25|17.36|18.03|31800
1773969|1523|MSFG|2013-12-30|17.82|17.82|17.42|17.65|44700
1773970|1523|MSFG|2013-12-27|17.94|17.94|17.56|17.88|28900
1773971|1523|MSFG|2013-12-26|17.79|18.05|17.5|17.86|31800
1773972|1523|MSFG|2013-12-24|17.8|17.98|17.67|17.79|16300
1773973|1523|MSFG|2013-12-23|18.08|18.44|17.65|17.94|33200
1773974|1523|MSFG|2013-12-20|16.8|18.15|16.52|18.05|139700
1773975|1523|MSFG|2013-12-19|16.92|17.21|16.72|16.72|25500
1773976|1523|MSFG|2013-12-18|16.5|17|16.5|16.99|28100
1773977|1523|MSFG|2013-12-17|17.15|17.15|16.35|16.55|29200
1773978|1523|MSFG|2013-12-16|16.34|17.47|16.22|17.27|53500
1773979|1523|MSFG|2013-12-13|16.15|16.32|16.01|16.2|22200
1773980|1523|MSFG|2013-12-12|16.05|16.41|15.84|16.12|33000
1773981|1523|MSFG|2013-12-11|16.54|16.55|16.04|16.09|32500
1773982|1523|MSFG|2013-12-10|16.96|17.01|16.32|16.45|34200
1773983|1523|MSFG|2013-12-09|17.55|17.55|16.95|17.04|20600
1773984|1523|MSFG|2013-12-06|17.05|17.55|16.67|17.48|29600
1773985|1523|MSFG|2013-12-05|17.33|17.42|16.63|16.84|24000
1773986|1523|MSFG|2013-12-04|17.12|17.58|17.12|17.37|37500
1773987|1523|MSFG|2013-12-03|17.48|17.83|17.26|17.32|23600
1773988|1523|MSFG|2013-12-02|17.79|17.97|17.47|17.48|40000
1739030|1492|LOJN|2014-01-17|3.88|4.01|3.88|3.93|15300
1739031|1492|LOJN|2014-01-16|3.89|4.02|3.89|4.02|9700
1739032|1492|LOJN|2014-01-15|3.87|4.01|3.87|3.93|30300
1739033|1492|LOJN|2014-01-14|3.87|3.94|3.82|3.89|24500
1739034|1492|LOJN|2014-01-13|4|4.13|3.85|3.88|35200
1739035|1492|LOJN|2014-01-10|3.87|4.13|3.82|3.94|16900
1739036|1492|LOJN|2014-01-09|4.12|4.26|4.01|4.01|18700
1739037|1492|LOJN|2014-01-08|4.26|4.26|4.11|4.14|27200
1739038|1492|LOJN|2014-01-07|4.43|4.45|4.17|4.31|27600
1739039|1492|LOJN|2014-01-06|4.22|4.35|4.11|4.35|18800
1739040|1492|LOJN|2014-01-03|3.9|4.31|3.9|4.28|69400
1739041|1492|LOJN|2014-01-02|3.64|3.87|3.57|3.85|99100
1739042|1492|LOJN|2013-12-31|3.6|3.73|3.56|3.61|58100
1739043|1492|LOJN|2013-12-30|3.76|3.85|3.5|3.56|74700
1739044|1492|LOJN|2013-12-27|3.8|3.84|3.75|3.76|24600
1739045|1492|LOJN|2013-12-26|3.75|3.85|3.75|3.82|26200
1739046|1492|LOJN|2013-12-24|3.84|3.84|3.75|3.76|24600
1739047|1492|LOJN|2013-12-23|3.87|3.92|3.81|3.85|36400
1739048|1492|LOJN|2013-12-20|4|4|3.79|3.87|51000
1739049|1492|LOJN|2013-12-19|4|4.04|3.91|3.97|18900
1739050|1492|LOJN|2013-12-18|3.99|4|3.95|3.99|22500
1739051|1492|LOJN|2013-12-17|4|4.09|3.96|4.02|32200
1739052|1492|LOJN|2013-12-16|4.26|4.26|3.9|3.95|140500
1739053|1492|LOJN|2013-12-13|4.31|4.4|4.26|4.3|27200
1739054|1492|LOJN|2013-12-12|4.37|4.4|4.26|4.31|52900
1739055|1492|LOJN|2013-12-11|4.6|4.6|4.35|4.4|12100
1739056|1492|LOJN|2013-12-10|4.53|4.53|4.38|4.4|27900
1739057|1492|LOJN|2013-12-09|4.24|4.61|4.24|4.53|85500
1739058|1492|LOJN|2013-12-06|4.2|4.3|4.18|4.3|39200
1739059|1492|LOJN|2013-12-05|4.11|4.25|4.11|4.2|36400
1739060|1492|LOJN|2013-12-04|4.16|4.2|3.94|4.14|16700
1739061|1492|LOJN|2013-12-03|4.14|4.23|4.12|4.21|22100
1739062|1492|LOJN|2013-12-02|4.04|4.3|3.96|4.24|84400
1741642|1494|LORL|2014-01-17|74.87|75.88|74.35|75.12|34400
1741643|1494|LORL|2014-01-16|74.62|75.29|74.12|74.79|38500
1718938|1474|LINC|2013-12-11|4.93|5|4.81|4.84|74500
1718939|1474|LINC|2013-12-10|5.14|5.18|4.96|4.97|75800
1718940|1474|LINC|2013-12-09|5.15|5.15|5.01|5.12|53000
1718941|1474|LINC|2013-12-06|5.19|5.23|5.07|5.13|47500
1718942|1474|LINC|2013-12-05|5.24|5.24|5.12|5.14|36000
1718943|1474|LINC|2013-12-04|5.22|5.29|5.15|5.25|59700
1718944|1474|LINC|2013-12-03|5.29|5.5|5.12|5.19|104100
1718945|1474|LINC|2013-12-02|5.32|5.4|5.16|5.33|154300
1730048|1485|LPSN|2014-01-17|14.7|14.77|14.42|14.53|334100
1730049|1485|LPSN|2014-01-16|14.71|14.95|14.71|14.74|295400
1730050|1485|LPSN|2014-01-15|14.91|15.12|14.72|14.76|425800
1730051|1485|LPSN|2014-01-14|14.69|14.99|14.68|14.81|415200
1730052|1485|LPSN|2014-01-13|14.86|15|14.61|14.67|394100
1730053|1485|LPSN|2014-01-10|14.9|14.99|14.72|14.73|180100
1730054|1485|LPSN|2014-01-09|15.02|15.12|14.6|14.85|332800
1730055|1485|LPSN|2014-01-08|15.08|15.24|14.89|15|475400
1730056|1485|LPSN|2014-01-07|14.84|15|14.75|14.95|421300
1730057|1485|LPSN|2014-01-06|14.84|14.89|14.61|14.67|298800
1730058|1485|LPSN|2014-01-03|14.73|14.75|14.44|14.64|251300
1730059|1485|LPSN|2014-01-02|14.85|14.87|14.42|14.69|511300
1730060|1485|LPSN|2013-12-31|14.56|14.98|14.5|14.82|565300
1730061|1485|LPSN|2013-12-30|14.66|14.85|14.56|14.58|289800
1730062|1485|LPSN|2013-12-27|14.73|14.73|14.51|14.69|277000
1730063|1485|LPSN|2013-12-26|14.7|14.8|14.54|14.67|349500
1730064|1485|LPSN|2013-12-24|14.35|14.8|14.24|14.6|403800
1730065|1485|LPSN|2013-12-23|13.62|14.22|13.56|14.18|988000
1730066|1485|LPSN|2013-12-20|12.74|13.2|12.55|13.07|834100
1730067|1485|LPSN|2013-12-19|12.37|12.76|12.36|12.68|385200
1730068|1485|LPSN|2013-12-18|12.43|12.48|12.12|12.42|346500
1730069|1485|LPSN|2013-12-17|12.2|12.49|12.07|12.33|462400
1730070|1485|LPSN|2013-12-16|11.67|12.27|11.67|12.17|487700
1730071|1485|LPSN|2013-12-13|11.45|11.71|11.45|11.67|240800
1730072|1485|LPSN|2013-12-12|11.28|11.49|11.19|11.41|287300
1730073|1485|LPSN|2013-12-11|11.71|11.72|11.35|11.39|291900
1730074|1485|LPSN|2013-12-10|11.69|11.85|11.56|11.73|291800
1730075|1485|LPSN|2013-12-09|12.02|12.12|11.74|11.75|270900
1730076|1485|LPSN|2013-12-06|12.15|12.3|12.01|12.01|165300
1730077|1485|LPSN|2013-12-05|11.92|12.14|11.92|12.08|204400
1730078|1485|LPSN|2013-12-04|11.81|12.05|11.77|11.94|260200
1730079|1485|LPSN|2013-12-03|11.57|12.05|11.57|11.95|352800
1730080|1485|LPSN|2013-12-02|12.25|12.25|11.58|11.75|319600
1728742|1484|LIVE|2014-01-17|12.36|14.3|12.2|14.1|1238700
1728743|1484|LIVE|2014-01-16|11.5|12.2|11.07|12.16|655900
1728744|1484|LIVE|2014-01-15|10.71|11.36|10.51|11.25|464800
1728745|1484|LIVE|2014-01-14|10.2|11.5|9.28|10.21|721000
1728746|1484|LIVE|2014-01-13|8.6|12.5|8.6|10.39|2077000
1728747|1484|LIVE|2014-01-10|8.47|9.9|8.38|8.65|530700
1728748|1484|LIVE|2014-01-09|8.5|9.1|7.75|8.95|323000
1728749|1484|LIVE|2014-01-08|8.72|9.15|7.6|8.43|687800
1728750|1484|LIVE|2014-01-07|5.8|9.37|5.8|9.35|1577900
1728751|1484|LIVE|2014-01-06|5.05|5.91|4.81|5.7|463500
1728752|1484|LIVE|2014-01-03|4.4|4.89|4.35|4.88|212000
1728753|1484|LIVE|2014-01-02|4.06|4.38|4.05|4.21|98000
1728754|1484|LIVE|2013-12-31|3.95|4.1|3.91|3.98|80300
1728755|1484|LIVE|2013-12-30|3.64|3.91|3.5|3.8|45600
1728756|1484|LIVE|2013-12-27|3.6|3.78|3.43|3.68|44900
1728757|1484|LIVE|2013-12-26|3.65|3.9|3.48|3.48|77500
1728758|1484|LIVE|2013-12-24|3.55|3.91|3.53|3.56|56500
1728759|1484|LIVE|2013-12-23|3.44|3.55|3.38|3.5|13200
1728760|1484|LIVE|2013-12-20|3.46|3.6|3.38|3.38|29700
1728761|1484|LIVE|2013-12-19|3.42|3.48|3.26|3.47|28200
1728762|1484|LIVE|2013-12-18|3.3|3.54|3.19|3.3|30900
1728763|1484|LIVE|2013-12-17|3.44|3.64|3.18|3.24|50800
1728764|1484|LIVE|2013-12-16|3.41|3.47|3.2|3.39|14400
1728765|1484|LIVE|2013-12-13|3.45|3.59|3.23|3.34|36600
1728766|1484|LIVE|2013-12-12|3.56|3.63|3.4|3.41|39100
1728767|1484|LIVE|2013-12-11|4|4.29|3.5|3.64|520000
1728768|1484|LIVE|2013-12-10|3.41|3.43|3.21|3.28|15900
1728769|1484|LIVE|2013-12-09|3.48|3.6|3.25|3.32|11400
1728770|1484|LIVE|2013-12-06|3.55|3.6|3.39|3.45|13000
1728771|1484|LIVE|2013-12-05|3.76|3.76|3.44|3.49|36800
1728772|1484|LIVE|2013-12-04|3.26|3.52|3.15|3.49|28600
1728773|1484|LIVE|2013-12-03|3.37|3.47|3.15|3.24|33200
1728774|1484|LIVE|2013-12-02|3.4|3.4|3.25|3.3|5900
1725760|1480|LPDX|2014-01-17|4.63|4.63|4.44|4.44|39500
1725761|1480|LPDX|2014-01-16|4.5|4.56|4.48|4.54|19600
1725762|1480|LPDX|2014-01-15|4.55|4.65|4.46|4.52|28000
1725763|1480|LPDX|2014-01-14|4.39|4.59|4.39|4.58|11800
1740353|1493|LOOK|2013-12-23|2.2|2.21|2.09|2.1|10500
1740354|1493|LOOK|2013-12-20|2.08|2.16|2.08|2.16|24700
1740355|1493|LOOK|2013-12-19|2.17|2.17|2.07|2.07|3100
1740356|1493|LOOK|2013-12-18|2.07|2.18|2.07|2.12|8400
1740357|1493|LOOK|2013-12-17|2.08|2.14|2.08|2.08|8500
1740358|1493|LOOK|2013-12-16|2.08|2.14|2.08|2.08|6300
1740359|1493|LOOK|2013-12-13|2.14|2.14|2.08|2.08|5300
1740360|1493|LOOK|2013-12-12|2.08|2.11|2.08|2.08|3400
1740361|1493|LOOK|2013-12-11|2.13|2.14|2.13|2.13|4800
1740362|1493|LOOK|2013-12-10|2.13|2.13|2.13|2.13|2500
1740363|1493|LOOK|2013-12-09|2.15|2.15|2.13|2.13|3000
1740364|1493|LOOK|2013-12-06|2.24|2.24|2.12|2.24|3200
1740365|1493|LOOK|2013-12-05|2.24|2.25|2.23|2.25|800
1740366|1493|LOOK|2013-12-04|2.2|2.25|2.2|2.25|1300
1740367|1493|LOOK|2013-12-03|2.19|2.2|2.19|2.2|12900
1740368|1493|LOOK|2013-12-02|2.23|2.23|2.23|2.23|100
1762132|1513|MAGS|2014-01-17|3.98|4.09|3.82|4.09|39200
1762133|1513|MAGS|2014-01-16|4|4.12|3.78|3.9|5900
1762134|1513|MAGS|2014-01-15|3.74|3.97|3.74|3.95|18100
1762135|1513|MAGS|2014-01-14|3.73|3.75|3.69|3.69|17100
1762136|1513|MAGS|2014-01-13|3.73|3.73|3.61|3.61|3100
1762137|1513|MAGS|2014-01-10|3.65|3.73|3.65|3.73|1400
1762138|1513|MAGS|2014-01-09|3.73|3.73|3.73|3.73|0
1762139|1513|MAGS|2014-01-08|3.59|3.74|3.49|3.73|3200
1762140|1513|MAGS|2014-01-07|3.68|3.75|3.68|3.68|6400
1762141|1513|MAGS|2014-01-06|3.66|3.69|3.52|3.68|8800
1762142|1513|MAGS|2014-01-03|3.73|3.73|3.68|3.68|7900
1762143|1513|MAGS|2014-01-02|3.56|3.56|3.56|3.56|0
1762144|1513|MAGS|2013-12-31|3.53|3.63|3.53|3.56|10100
1762145|1513|MAGS|2013-12-30|3.55|3.66|3.53|3.56|1700
1762146|1513|MAGS|2013-12-27|3.7|3.74|3.5|3.55|9600
1762147|1513|MAGS|2013-12-26|3.73|3.74|3.73|3.74|300
1762148|1513|MAGS|2013-12-24|3.59|3.8|3.59|3.71|8800
1762149|1513|MAGS|2013-12-23|3.59|3.59|3.5|3.58|1200
1762150|1513|MAGS|2013-12-20|3.53|3.65|3.51|3.51|4500
1762151|1513|MAGS|2013-12-19|3.69|3.69|3.51|3.57|8500
1762152|1513|MAGS|2013-12-18|3.6|3.68|3.6|3.63|6300
1762153|1513|MAGS|2013-12-17|3.59|3.59|3.55|3.55|300
1762154|1513|MAGS|2013-12-16|3.58|3.58|3.5|3.55|6200
1762155|1513|MAGS|2013-12-13|3.66|3.66|3.56|3.59|24600
1762156|1513|MAGS|2013-12-12|3.75|3.75|3.75|3.75|200
1762157|1513|MAGS|2013-12-11|3.79|3.8|3.5|3.5|25300
1762158|1513|MAGS|2013-12-10|3.65|3.7|3.56|3.65|26000
1762159|1513|MAGS|2013-12-09|3.56|3.75|3.54|3.69|8900
1762160|1513|MAGS|2013-12-06|3.65|3.72|3.65|3.65|1500
1762161|1513|MAGS|2013-12-05|3.68|3.72|3.66|3.68|6900
1762162|1513|MAGS|2013-12-04|3.53|3.68|3.52|3.66|3900
1762163|1513|MAGS|2013-12-03|3.62|3.68|3.53|3.53|2300
1762164|1513|MAGS|2013-12-02|3.62|3.8|3.5|3.68|7800
1752886|1503|LULU|2014-01-17|48.55|48.92|47.15|47.49|5915900
1752887|1503|LULU|2014-01-16|49.91|49.91|48.5|48.79|4600400
1752888|1503|LULU|2014-01-15|50.03|50.28|49.28|49.65|4702300
1752889|1503|LULU|2014-01-14|49.89|49.94|48.89|49.26|6312500
1752890|1503|LULU|2014-01-13|51.56|51.75|49|49.7|24028900
1752891|1503|LULU|2014-01-10|58.3|59.84|57.29|59.6|5217100
1752892|1503|LULU|2014-01-09|58.09|58.18|57.01|57.35|3070600
1752893|1503|LULU|2014-01-08|58.29|58.5|57.36|58.02|2562600
1752894|1503|LULU|2014-01-07|59.01|59.08|57.81|58.28|3167600
1752895|1503|LULU|2014-01-06|58.93|59.15|57.43|57.78|3055000
1752896|1503|LULU|2014-01-03|58.83|59.14|58.51|58.78|1920900
1752897|1503|LULU|2014-01-02|59.08|59.52|58.41|58.59|2515200
1752898|1503|LULU|2013-12-31|59.12|59.4|58.43|59.03|1802900
1752899|1503|LULU|2013-12-30|59.15|59.47|58.7|59.11|2321500
1752900|1503|LULU|2013-12-27|59.91|60.25|59.01|59.16|2298900
1752901|1503|LULU|2013-12-26|59.34|59.85|59.23|59.7|2199800
1752902|1503|LULU|2013-12-24|58.86|59.4|58.85|58.98|1131300
1752903|1503|LULU|2013-12-23|58.9|59|58.6|58.99|3526300
1752904|1503|LULU|2013-12-20|58.85|59.25|58.63|58.8|2729900
1752905|1503|LULU|2013-12-19|58.82|59.55|58.6|58.77|3134400
1752906|1503|LULU|2013-12-18|58.98|59.25|58.05|59.1|3199300
1752907|1503|LULU|2013-12-17|57.8|59.05|57.49|58.67|4982900
1752908|1503|LULU|2013-12-16|59.66|59.77|57.35|57.88|6497500
1752909|1503|LULU|2013-12-13|59.89|60.29|58.54|59.2|10173500
1752910|1503|LULU|2013-12-12|63.15|64.38|60.31|60.39|25645900
1752911|1503|LULU|2013-12-11|69.24|69.62|67.62|68.35|3679600
1752912|1503|LULU|2013-12-10|71.83|71.88|68.8|69.12|4940400
1752913|1503|LULU|2013-12-09|69.88|70.6|69.53|70.34|1591800
1752914|1503|LULU|2013-12-06|70.7|70.83|69.26|69.84|1871700
1741644|1494|LORL|2014-01-15|74.85|76.08|74.73|74.84|50000
1741645|1494|LORL|2014-01-14|75.77|76.2|75.06|75.81|27100
1741646|1494|LORL|2014-01-13|75.84|76.37|74.64|75.22|49100
1741647|1494|LORL|2014-01-10|76.38|76.59|75.9|76.35|34600
1741648|1494|LORL|2014-01-09|78.3|78.5|76.34|76.63|44100
1741649|1494|LORL|2014-01-08|78.79|78.89|77.47|78.03|51100
1741650|1494|LORL|2014-01-07|78.81|79.29|78.1|78.67|35700
1741651|1494|LORL|2014-01-06|79.75|79.75|77.95|78.82|39400
1741652|1494|LORL|2014-01-03|79.44|79.75|79.26|79.61|26800
1741653|1494|LORL|2014-01-02|80.68|80.68|79.25|79.53|63000
1741654|1494|LORL|2013-12-31|80.7|81.36|80.14|80.98|133500
1741655|1494|LORL|2013-12-30|79.65|80.29|78.48|80.12|56500
1741656|1494|LORL|2013-12-27|79.08|79.12|78.51|78.72|47900
1741657|1494|LORL|2013-12-26|78.13|79|78.13|78.69|20700
1741658|1494|LORL|2013-12-24|78.88|79.36|78.51|78.72|9000
1741659|1494|LORL|2013-12-23|79.94|79.94|77.61|78.73|52700
1741660|1494|LORL|2013-12-20|78.26|79.41|77.41|78.21|123600
1741661|1494|LORL|2013-12-19|77.01|78.16|77.01|77.55|58200
1741662|1494|LORL|2013-12-18|77.01|77.9|75.77|77.6|53900
1741663|1494|LORL|2013-12-17|79|79.72|76.71|77.13|49300
1741664|1494|LORL|2013-12-16|78.23|79.15|78|78.9|53700
1741665|1494|LORL|2013-12-13|76.4|78.25|76.4|78.04|122900
1741666|1494|LORL|2013-12-12|75.24|76.35|74.8|76.13|94300
1741667|1494|LORL|2013-12-11|76.2|76.52|74.85|75.35|42900
1741668|1494|LORL|2013-12-10|76.2|76.89|75.59|76.54|49700
1741669|1494|LORL|2013-12-09|76.73|76.93|76.08|76.53|35900
1741670|1494|LORL|2013-12-06|77.09|77.31|76.41|76.44|22300
1741671|1494|LORL|2013-12-05|77.16|77.98|76.24|76.43|30800
1741672|1494|LORL|2013-12-04|77.45|78.6|76.77|76.94|42400
1741673|1494|LORL|2013-12-03|77.76|78.43|77.46|77.83|51000
1741674|1494|LORL|2013-12-02|78.01|78.64|77.29|78.07|63800
1736578|1490|LOGI|2014-01-17|13.81|13.85|13.53|13.59|1125300
1736579|1490|LOGI|2014-01-16|14.19|14.26|13.58|13.71|1895300
1736580|1490|LOGI|2014-01-15|14.6|14.83|14.5|14.78|664900
1736581|1490|LOGI|2014-01-14|14.51|14.64|14.29|14.58|1424200
1736582|1490|LOGI|2014-01-13|14.01|14.07|13.88|13.93|669000
1736583|1490|LOGI|2014-01-10|13.86|13.92|13.78|13.82|658500
1736584|1490|LOGI|2014-01-09|13.79|13.87|13.61|13.79|444700
1736585|1490|LOGI|2014-01-08|14.19|14.29|13.94|14.01|983700
1736586|1490|LOGI|2014-01-07|14.04|14.22|13.96|14.05|760900
1736587|1490|LOGI|2014-01-06|13.74|13.8|13.58|13.59|460600
1736588|1490|LOGI|2014-01-03|13.45|13.48|13.32|13.4|289200
1736589|1490|LOGI|2014-01-02|13.51|13.54|13.12|13.35|431500
1736590|1490|LOGI|2013-12-31|13.61|13.8|13.6|13.69|188000
1736591|1490|LOGI|2013-12-30|13.78|13.8|13.63|13.64|284000
1736592|1490|LOGI|2013-12-27|13.76|13.8|13.55|13.6|286500
1736593|1490|LOGI|2013-12-26|13.38|13.42|13.28|13.38|219500
1736594|1490|LOGI|2013-12-24|13.23|13.34|13.23|13.28|71500
1736595|1490|LOGI|2013-12-23|13.35|13.39|13.15|13.26|212100
1736596|1490|LOGI|2013-12-20|13.48|13.5|13.24|13.27|433700
1736597|1490|LOGI|2013-12-19|13.22|13.28|13.11|13.2|321300
1736598|1490|LOGI|2013-12-18|12.66|13|12.66|12.99|472000
1736599|1490|LOGI|2013-12-17|12.53|12.55|12.33|12.48|355500
1736600|1490|LOGI|2013-12-16|12.62|12.68|12.57|12.59|288900
1736601|1490|LOGI|2013-12-13|12.64|12.65|12.5|12.63|240900
1736602|1490|LOGI|2013-12-12|12.71|12.82|12.67|12.76|690000
1736603|1490|LOGI|2013-12-11|12.31|12.38|12.22|12.25|877000
1736604|1490|LOGI|2013-12-10|12.25|12.39|12.24|12.32|415600
1736605|1490|LOGI|2013-12-09|12.05|12.1|11.92|12.01|535600
1736606|1490|LOGI|2013-12-06|11.82|12.07|11.8|12.05|826800
1736607|1490|LOGI|2013-12-05|11.65|11.7|11.37|11.39|581200
1736608|1490|LOGI|2013-12-04|11.41|11.51|11.35|11.44|233800
1736609|1490|LOGI|2013-12-03|11.5|11.66|11.45|11.63|354200
1736610|1490|LOGI|2013-12-02|11.34|11.65|11.29|11.48|519500
1750274|1501|LYTS|2014-01-17|9.57|9.6|9.4|9.46|44300
1750275|1501|LYTS|2014-01-16|8.81|9.58|8.81|9.56|115200
1750276|1501|LYTS|2014-01-15|8.78|8.98|8.74|8.91|53200
1750277|1501|LYTS|2014-01-14|8.8|8.8|8.69|8.79|16000
1750278|1501|LYTS|2014-01-13|8.68|8.8|8.59|8.77|65100
1750279|1501|LYTS|2014-01-10|8.58|8.78|8.43|8.74|157300
1750280|1501|LYTS|2014-01-09|8.58|8.68|8.43|8.55|46700
1750281|1501|LYTS|2014-01-08|8.58|8.65|8.37|8.52|32500
1750282|1501|LYTS|2014-01-07|8.5|8.69|8.47|8.61|24000
1750283|1501|LYTS|2014-01-06|8.5|8.56|8.4|8.49|58100
1750284|1501|LYTS|2014-01-03|8.44|8.55|8.4|8.48|25900
1750285|1501|LYTS|2014-01-02|8.68|8.68|8.37|8.44|28400
1750286|1501|LYTS|2013-12-31|8.76|8.8|8.64|8.67|52700
1750287|1501|LYTS|2013-12-30|8.95|8.95|8.55|8.72|42100
1725764|1480|LPDX|2014-01-13|4.6|4.6|4.33|4.33|40100
1725765|1480|LPDX|2014-01-10|4.65|4.67|4.57|4.58|50900
1725766|1480|LPDX|2014-01-09|4.47|4.69|4.47|4.6|30400
1725767|1480|LPDX|2014-01-08|4.32|4.58|4.32|4.49|19400
1725768|1480|LPDX|2014-01-07|4.58|4.62|4.3|4.33|55200
1725769|1480|LPDX|2014-01-06|4.3|4.57|4.3|4.5|78800
1725770|1480|LPDX|2014-01-03|4.2|4.48|4.18|4.3|44300
1725771|1480|LPDX|2014-01-02|4.31|4.35|4.2|4.2|15100
1725772|1480|LPDX|2013-12-31|4.17|4.25|4.17|4.25|40400
1725773|1480|LPDX|2013-12-30|4.17|4.33|4.15|4.2|27000
1725774|1480|LPDX|2013-12-27|4.12|4.22|4.12|4.18|28700
1725775|1480|LPDX|2013-12-26|4.11|4.25|4.1|4.12|52000
1725776|1480|LPDX|2013-12-24|4.14|4.14|4.05|4.05|11200
1725777|1480|LPDX|2013-12-23|4.1|4.28|4.04|4.08|104000
1725778|1480|LPDX|2013-12-20|3.96|4.02|3.88|4.02|162000
1725779|1480|LPDX|2013-12-19|3.99|4|3.88|3.93|64300
1725780|1480|LPDX|2013-12-18|3.88|4.05|3.84|4|85400
1725781|1480|LPDX|2013-12-17|3.86|4|3.77|3.9|91300
1725782|1480|LPDX|2013-12-16|3.78|3.92|3.74|3.87|27900
1725783|1480|LPDX|2013-12-13|3.85|3.9|3.75|3.81|61200
1725784|1480|LPDX|2013-12-12|3.86|3.86|3.72|3.77|104700
1725785|1480|LPDX|2013-12-11|3.9|3.93|3.84|3.84|58300
1725786|1480|LPDX|2013-12-10|4|4.09|3.86|3.87|68200
1725787|1480|LPDX|2013-12-09|3.84|4|3.84|3.91|34100
1725788|1480|LPDX|2013-12-06|3.82|3.95|3.71|3.75|85400
1725789|1480|LPDX|2013-12-05|4.03|4.07|3.74|3.81|122400
1725790|1480|LPDX|2013-12-04|4.21|4.24|3.98|4|169800
1725791|1480|LPDX|2013-12-03|4.38|4.42|4.18|4.24|46500
1725792|1480|LPDX|2013-12-02|4.5|4.6|4.3|4.38|68100
1716301|1472|LLNW|2014-01-17|2.13|2.14|2.05|2.07|312400
1716302|1472|LLNW|2014-01-16|2.13|2.14|2.07|2.13|231400
1716303|1472|LLNW|2014-01-15|2.12|2.15|2.1|2.12|161600
1716304|1472|LLNW|2014-01-14|2.12|2.17|2.09|2.13|171000
1716305|1472|LLNW|2014-01-13|2.19|2.23|2.09|2.1|325800
1716306|1472|LLNW|2014-01-10|2.15|2.35|2.08|2.19|716900
1716307|1472|LLNW|2014-01-09|2.24|2.24|2.12|2.15|237300
1716308|1472|LLNW|2014-01-08|2.25|2.27|2.17|2.22|498000
1716309|1472|LLNW|2014-01-07|2|2.24|2|2.24|1092000
1716310|1472|LLNW|2014-01-06|1.99|2|1.95|2|168900
1716311|1472|LLNW|2014-01-03|1.99|2|1.96|1.99|125700
1716312|1472|LLNW|2014-01-02|1.96|2|1.94|1.99|214300
1716313|1472|LLNW|2013-12-31|1.96|2|1.92|1.98|487500
1716314|1472|LLNW|2013-12-30|1.92|1.98|1.92|1.97|285000
1716315|1472|LLNW|2013-12-27|1.94|1.95|1.89|1.92|796800
1716316|1472|LLNW|2013-12-26|1.99|2|1.92|1.93|527100
1716317|1472|LLNW|2013-12-24|1.96|2.04|1.93|1.98|246400
1716318|1472|LLNW|2013-12-23|1.92|1.96|1.88|1.96|432000
1716319|1472|LLNW|2013-12-20|1.86|1.92|1.86|1.92|1213900
1716320|1472|LLNW|2013-12-19|1.88|1.92|1.86|1.88|363200
1716321|1472|LLNW|2013-12-18|1.88|1.9|1.88|1.9|348200
1716322|1472|LLNW|2013-12-17|1.88|1.9|1.88|1.88|284100
1716323|1472|LLNW|2013-12-16|1.89|1.92|1.88|1.89|237800
1716324|1472|LLNW|2013-12-13|1.91|1.93|1.88|1.89|268200
1716325|1472|LLNW|2013-12-12|1.9|1.91|1.9|1.9|242400
1716326|1472|LLNW|2013-12-11|1.92|1.94|1.91|1.91|246100
1716327|1472|LLNW|2013-12-10|1.92|1.95|1.92|1.93|280500
1716328|1472|LLNW|2013-12-09|1.96|1.97|1.92|1.93|392200
1716329|1472|LLNW|2013-12-06|1.99|1.99|1.95|1.97|472200
1716330|1472|LLNW|2013-12-05|1.96|1.97|1.96|1.96|170100
1716331|1472|LLNW|2013-12-04|1.97|1.99|1.96|1.96|153300
1716332|1472|LLNW|2013-12-03|1.97|2|1.96|1.96|146400
1716333|1472|LLNW|2013-12-02|2.05|2.05|1.96|1.96|180100
1768662|1518|MNGA|2014-01-17|1.1|1.12|1|1.04|324500
1768663|1518|MNGA|2014-01-16|1.28|1.3|1.04|1.09|880700
1768664|1518|MNGA|2014-01-15|1.26|1.3|1.23|1.3|253600
1768665|1518|MNGA|2014-01-14|1.19|1.35|1.18|1.31|372000
1768666|1518|MNGA|2014-01-13|1.39|1.6|1.26|1.28|1142700
1768667|1518|MNGA|2014-01-10|1.46|1.47|1.19|1.35|1769200
1768668|1518|MNGA|2014-01-09|1.33|2.36|1.31|1.51|8134600
1768669|1518|MNGA|2014-01-08|0.68|1.09|0.68|1.01|1431100
1768670|1518|MNGA|2014-01-07|0.47|0.85|0.47|0.67|926300
1768671|1518|MNGA|2014-01-06|0.48|0.48|0.43|0.47|87900
1768672|1518|MNGA|2014-01-03|0.44|0.47|0.42|0.47|67200
1768673|1518|MNGA|2014-01-02|0.44|0.44|0.41|0.44|78000
1768674|1518|MNGA|2013-12-31|0.44|0.46|0.41|0.44|73300
1768675|1518|MNGA|2013-12-30|0.44|0.47|0.44|0.44|51800
1768676|1518|MNGA|2013-12-27|0.44|0.5|0.44|0.45|88400
1768677|1518|MNGA|2013-12-26|0.45|0.48|0.44|0.44|40200
1712843|1469|LIWA|2014-01-02|5.68|5.72|5.48|5.48|126700
1712844|1469|LIWA|2013-12-31|5.77|5.83|5.7|5.72|44300
1712845|1469|LIWA|2013-12-30|5.69|5.8|5.62|5.8|69300
1712846|1469|LIWA|2013-12-27|5.78|5.79|5.65|5.69|213300
1712847|1469|LIWA|2013-12-26|5.75|5.81|5.63|5.74|28500
1712848|1469|LIWA|2013-12-24|5.6|5.79|5.6|5.77|33900
1712849|1469|LIWA|2013-12-23|5.65|5.69|5.56|5.57|72000
1712850|1469|LIWA|2013-12-20|5.83|5.84|5.65|5.67|45100
1712851|1469|LIWA|2013-12-19|5.91|5.91|5.76|5.82|32800
1712852|1469|LIWA|2013-12-18|5.96|5.99|5.85|5.87|43700
1712853|1469|LIWA|2013-12-17|5.85|5.98|5.78|5.91|105800
1712854|1469|LIWA|2013-12-16|5.81|5.84|5.69|5.83|232000
1712855|1469|LIWA|2013-12-13|5.82|5.9|5.74|5.75|68800
1712856|1469|LIWA|2013-12-12|5.85|5.99|5.8|5.85|63700
1712857|1469|LIWA|2013-12-11|5.52|6|5.52|5.86|231100
1712858|1469|LIWA|2013-12-10|5.49|5.6|5.46|5.53|74000
1712859|1469|LIWA|2013-12-09|5.25|5.58|5.25|5.55|99400
1712860|1469|LIWA|2013-12-06|5.3|5.33|5.2|5.27|113600
1712861|1469|LIWA|2013-12-05|5.29|5.34|5.14|5.27|176600
1712862|1469|LIWA|2013-12-04|5.39|5.39|5.26|5.28|101300
1712863|1469|LIWA|2013-12-03|5.54|5.59|5.41|5.41|69500
1712864|1469|LIWA|2013-12-02|5.73|5.73|5.56|5.57|110600
1711526|1468|LPTH|2014-01-17|1.66|1.69|1.64|1.68|37300
1711527|1468|LPTH|2014-01-16|1.69|1.72|1.64|1.66|18800
1711528|1468|LPTH|2014-01-15|1.73|1.73|1.58|1.72|67100
1711529|1468|LPTH|2014-01-14|1.69|1.7|1.63|1.7|47100
1711530|1468|LPTH|2014-01-13|1.73|1.73|1.57|1.69|152800
1711531|1468|LPTH|2014-01-10|1.5|1.75|1.5|1.68|164100
1711532|1468|LPTH|2014-01-09|1.55|1.55|1.5|1.52|35700
1711533|1468|LPTH|2014-01-08|1.56|1.56|1.47|1.53|46100
1711534|1468|LPTH|2014-01-07|1.5|1.65|1.4|1.54|194700
1711535|1468|LPTH|2014-01-06|1.39|1.49|1.36|1.49|90000
1711536|1468|LPTH|2014-01-03|1.38|1.41|1.35|1.41|16800
1711537|1468|LPTH|2014-01-02|1.37|1.39|1.34|1.35|10800
1711538|1468|LPTH|2013-12-31|1.42|1.42|1.33|1.36|33100
1711539|1468|LPTH|2013-12-30|1.4|1.41|1.36|1.39|38100
1711540|1468|LPTH|2013-12-27|1.34|1.37|1.34|1.36|16600
1711541|1468|LPTH|2013-12-26|1.33|1.43|1.33|1.34|14500
1711542|1468|LPTH|2013-12-24|1.34|1.36|1.3|1.33|53700
1711543|1468|LPTH|2013-12-23|1.38|1.45|1.38|1.39|70700
1711544|1468|LPTH|2013-12-20|1.48|1.49|1.36|1.43|39000
1711545|1468|LPTH|2013-12-19|1.51|1.51|1.35|1.45|61600
1711546|1468|LPTH|2013-12-18|1.47|1.52|1.4|1.51|223800
1711547|1468|LPTH|2013-12-17|1.2|1.52|1.2|1.5|581100
1711548|1468|LPTH|2013-12-16|1.19|1.22|1.17|1.18|44700
1711549|1468|LPTH|2013-12-13|1.27|1.27|1.17|1.18|60500
1711550|1468|LPTH|2013-12-12|1.2|1.24|1.18|1.24|52000
1711551|1468|LPTH|2013-12-11|1.24|1.26|1.18|1.19|84900
1711552|1468|LPTH|2013-12-10|1.15|1.28|1.15|1.28|61300
1711553|1468|LPTH|2013-12-09|1.26|1.26|1.15|1.17|118500
1711554|1468|LPTH|2013-12-06|1.33|1.33|1.19|1.25|216900
1711555|1468|LPTH|2013-12-05|1.45|1.45|1.31|1.33|53300
1711556|1468|LPTH|2013-12-04|1.45|1.46|1.41|1.43|13100
1711557|1468|LPTH|2013-12-03|1.46|1.46|1.39|1.45|9500
1711558|1468|LPTH|2013-12-02|1.47|1.47|1.42|1.45|27500
1706302|1464|LFVN|2014-01-17|1.48|1.54|1.48|1.53|528600
1706303|1464|LFVN|2014-01-16|1.58|1.59|1.47|1.47|696800
1706304|1464|LFVN|2014-01-15|1.65|1.65|1.57|1.59|350600
1706305|1464|LFVN|2014-01-14|1.61|1.65|1.6|1.64|311400
1706306|1464|LFVN|2014-01-13|1.58|1.64|1.55|1.59|499600
1706307|1464|LFVN|2014-01-10|1.55|1.59|1.54|1.58|319700
1706308|1464|LFVN|2014-01-09|1.52|1.55|1.51|1.55|317400
1706309|1464|LFVN|2014-01-08|1.62|1.62|1.5|1.52|539900
1706310|1464|LFVN|2014-01-07|1.59|1.64|1.58|1.62|189100
1706311|1464|LFVN|2014-01-06|1.6|1.62|1.56|1.58|271300
1706312|1464|LFVN|2014-01-03|1.65|1.67|1.6|1.63|269700
1706313|1464|LFVN|2014-01-02|1.65|1.67|1.62|1.65|184400
1706314|1464|LFVN|2013-12-31|1.64|1.67|1.62|1.65|339700
1706315|1464|LFVN|2013-12-30|1.61|1.68|1.61|1.66|318000
1706316|1464|LFVN|2013-12-27|1.7|1.7|1.61|1.62|253400
1706317|1464|LFVN|2013-12-26|1.7|1.72|1.66|1.67|226200
1706318|1464|LFVN|2013-12-24|1.78|1.8|1.65|1.67|241000
1706319|1464|LFVN|2013-12-23|1.71|1.8|1.69|1.8|383700
1706320|1464|LFVN|2013-12-20|1.66|1.72|1.64|1.69|1747500
1706321|1464|LFVN|2013-12-19|1.61|1.7|1.6|1.65|367600
1706322|1464|LFVN|2013-12-18|1.55|1.61|1.51|1.6|547800
1706323|1464|LFVN|2013-12-17|1.5|1.56|1.5|1.54|484100
1706324|1464|LFVN|2013-12-16|1.48|1.61|1.45|1.5|1027900
1750288|1501|LYTS|2013-12-27|8.95|8.99|8.83|8.95|40500
1750289|1501|LYTS|2013-12-26|9.01|9.12|8.81|8.89|28500
1750290|1501|LYTS|2013-12-24|8.96|9.11|8.87|9|17000
1750291|1501|LYTS|2013-12-23|9.01|9.24|8.9|9.01|39000
1750292|1501|LYTS|2013-12-20|8.86|9.07|8.76|8.99|172900
1750293|1501|LYTS|2013-12-19|8.82|8.9|8.72|8.81|52500
1750294|1501|LYTS|2013-12-18|8.81|8.87|8.47|8.8|54600
1750295|1501|LYTS|2013-12-17|8.82|9.06|8.73|8.77|47700
1750296|1501|LYTS|2013-12-16|8.61|8.89|8.53|8.85|75200
1750297|1501|LYTS|2013-12-13|8.46|8.65|8.31|8.57|55300
1750298|1501|LYTS|2013-12-12|7.98|8.54|7.93|8.42|87700
1750299|1501|LYTS|2013-12-11|8.08|8.08|7.78|7.97|41600
1750300|1501|LYTS|2013-12-10|8.06|8.11|7.76|8.04|59500
1750301|1501|LYTS|2013-12-09|8.16|8.19|7.94|8.05|45100
1750302|1501|LYTS|2013-12-06|8.1|8.31|8.05|8.14|33300
1750303|1501|LYTS|2013-12-05|7.94|8|7.89|8|37800
1750304|1501|LYTS|2013-12-04|8.26|8.26|8|8|51400
1750305|1501|LYTS|2013-12-03|8.15|8.35|8.05|8.26|60100
1750306|1501|LYTS|2013-12-02|8.72|8.72|8.12|8.14|54700
1748968|1500|LSI|2014-01-17|11|11.03|10.99|11|11346600
1748969|1500|LSI|2014-01-16|11.01|11.03|11|11.02|6087100
1748970|1500|LSI|2014-01-15|10.99|11.03|10.99|11.03|3827300
1748971|1500|LSI|2014-01-14|10.99|11.02|10.98|10.99|10066400
1748972|1500|LSI|2014-01-13|10.98|10.99|10.96|10.97|9261500
1748973|1500|LSI|2014-01-10|10.98|11.01|10.97|10.97|5888500
1748974|1500|LSI|2014-01-09|11.01|11.01|10.96|10.98|11245100
1748975|1500|LSI|2014-01-08|11.01|11.03|10.98|10.99|11312500
1748976|1500|LSI|2014-01-07|11.04|11.05|10.99|10.99|11286400
1748977|1500|LSI|2014-01-06|11.02|11.05|11.01|11.05|19130600
1748978|1500|LSI|2014-01-03|11|11.04|10.98|11.03|18932600
1748979|1500|LSI|2014-01-02|11.01|11.03|10.96|10.99|13442600
1748980|1500|LSI|2013-12-31|11.02|11.04|11.01|11.04|9741900
1748981|1500|LSI|2013-12-30|11.02|11.04|11|11.02|8561900
1748982|1500|LSI|2013-12-27|10.98|11.02|10.98|11.01|7652000
1748983|1500|LSI|2013-12-26|11|11.02|10.97|10.98|4893700
1748984|1500|LSI|2013-12-24|11|11.03|10.97|10.99|8243400
1748985|1500|LSI|2013-12-23|10.95|11.02|10.94|11.01|28442500
1748986|1500|LSI|2013-12-20|10.94|11|10.92|10.94|25663800
1748987|1500|LSI|2013-12-19|10.94|10.95|10.92|10.93|26200700
1748988|1500|LSI|2013-12-18|10.92|10.95|10.92|10.92|39919200
1748989|1500|LSI|2013-12-17|10.96|10.97|10.91|10.92|56337800
1748990|1500|LSI|2013-12-16|10.96|10.99|10.94|10.96|204360400
1748991|1500|LSI|2013-12-13|7.98|8|7.83|7.91|3077900
1748992|1500|LSI|2013-12-12|7.94|7.99|7.83|7.94|4559500
1748993|1500|LSI|2013-12-11|8.12|8.15|7.94|7.99|4188100
1748994|1500|LSI|2013-12-10|8.08|8.19|8.06|8.13|4488200
1748995|1500|LSI|2013-12-09|8.12|8.22|8.03|8.1|2817300
1748996|1500|LSI|2013-12-06|8|8.12|7.96|8.1|3868800
1748997|1500|LSI|2013-12-05|8.03|8.03|7.85|7.94|3612200
1748998|1500|LSI|2013-12-04|7.96|8.04|7.87|7.99|3936100
1748999|1500|LSI|2013-12-03|8.03|8.09|7.95|8.01|3007400
1749000|1500|LSI|2013-12-02|8.09|8.15|8.02|8.07|3537000
1744254|1496|LPTN|2014-01-17|4.92|4.96|4.92|4.94|35500
1744255|1496|LPTN|2014-01-16|4.79|4.97|4.79|4.9|35000
1744256|1496|LPTN|2014-01-15|5|5.22|4.73|4.87|53100
1744257|1496|LPTN|2014-01-14|5.19|5.28|5.02|5.02|55700
1744258|1496|LPTN|2014-01-13|5.1|5.22|5|5.11|112300
1744259|1496|LPTN|2014-01-10|4.4|5|4.4|4.94|412700
1744260|1496|LPTN|2014-01-09|4.4|4.49|4.4|4.42|22100
1744261|1496|LPTN|2014-01-08|4.39|4.54|4.31|4.39|12900
1744262|1496|LPTN|2014-01-07|4.36|4.48|4.3|4.36|21400
1744263|1496|LPTN|2014-01-06|4.35|4.45|4.26|4.3|38600
1744264|1496|LPTN|2014-01-03|4.3|4.4|4.23|4.31|48500
1744265|1496|LPTN|2014-01-02|4.27|4.34|4.2|4.3|31000
1744266|1496|LPTN|2013-12-31|4.27|4.28|4.22|4.26|21700
1744267|1496|LPTN|2013-12-30|4.36|4.39|4.25|4.31|31900
1744268|1496|LPTN|2013-12-27|4.45|4.45|4.39|4.4|27000
1744269|1496|LPTN|2013-12-26|4.55|4.64|4.41|4.42|55700
1744270|1496|LPTN|2013-12-24|4.46|4.79|4.41|4.53|18300
1744271|1496|LPTN|2013-12-23|4.26|4.37|4.21|4.34|126900
1744272|1496|LPTN|2013-12-20|4.08|4.29|4.08|4.21|20100
1744273|1496|LPTN|2013-12-19|4.11|4.25|4.07|4.07|16600
1744274|1496|LPTN|2013-12-18|4.2|4.25|4.04|4.16|57600
1744275|1496|LPTN|2013-12-17|4.3|4.32|4.15|4.25|32600
1744276|1496|LPTN|2013-12-16|4.22|4.28|4.15|4.25|20100
1744277|1496|LPTN|2013-12-13|4.28|4.3|4.24|4.24|10900
1744278|1496|LPTN|2013-12-12|4.15|4.39|4|4.26|70400
1744279|1496|LPTN|2013-12-11|4.15|4.17|4|4.08|70400
1768678|1518|MNGA|2013-12-24|0.45|0.49|0.45|0.47|40100
1768679|1518|MNGA|2013-12-23|0.52|0.52|0.41|0.45|350400
1768680|1518|MNGA|2013-12-20|0.5|0.52|0.5|0.52|57500
1768681|1518|MNGA|2013-12-19|0.5|0.5|0.45|0.49|40200
1768682|1518|MNGA|2013-12-18|0.5|0.5|0.46|0.47|46400
1768683|1518|MNGA|2013-12-17|0.5|0.5|0.44|0.46|67700
1768684|1518|MNGA|2013-12-16|0.54|0.54|0.4|0.49|107700
1768685|1518|MNGA|2013-12-13|0.47|0.5|0.4|0.49|61200
1768686|1518|MNGA|2013-12-12|0.5|0.5|0.46|0.5|29900
1768687|1518|MNGA|2013-12-11|0.49|0.5|0.46|0.48|31800
1768688|1518|MNGA|2013-12-10|0.53|0.53|0.48|0.49|57000
1768689|1518|MNGA|2013-12-09|0.52|0.52|0.46|0.48|41300
1768690|1518|MNGA|2013-12-06|0.51|0.54|0.47|0.47|73800
1768691|1518|MNGA|2013-12-05|0.64|0.64|0.5|0.51|67500
1768692|1518|MNGA|2013-12-04|0.5|0.64|0.48|0.51|406300
1768693|1518|MNGA|2013-12-03|0.56|0.56|0.44|0.5|92700
1768694|1518|MNGA|2013-12-02|0.55|0.58|0.4|0.49|85800
1764744|1515|MPET|2014-01-17|1.14|1.14|1.07|1.1|93300
1764745|1515|MPET|2014-01-16|1.1|1.12|1.06|1.12|159900
1764746|1515|MPET|2014-01-15|1.12|1.15|1.06|1.1|211400
1764747|1515|MPET|2014-01-14|1.04|1.23|1.04|1.13|805900
1764748|1515|MPET|2014-01-13|1.02|1.04|1.02|1.04|55400
1764749|1515|MPET|2014-01-10|1.03|1.04|1.02|1.03|18700
1764750|1515|MPET|2014-01-09|1.02|1.06|1.02|1.05|43000
1764751|1515|MPET|2014-01-08|1.05|1.05|1.03|1.04|17300
1764752|1515|MPET|2014-01-07|1.04|1.06|1.02|1.03|43500
1764753|1515|MPET|2014-01-06|1.03|1.04|1.03|1.04|37400
1764754|1515|MPET|2014-01-03|1.03|1.04|1.02|1.02|41900
1764755|1515|MPET|2014-01-02|1.02|1.04|1.02|1.02|49300
1764756|1515|MPET|2013-12-31|1.03|1.04|1.03|1.03|108300
1764757|1515|MPET|2013-12-30|1.04|1.05|1.02|1.03|95200
1764758|1515|MPET|2013-12-27|1.02|1.06|1.02|1.04|63100
1764759|1515|MPET|2013-12-26|1.03|1.04|1.02|1.04|140100
1764760|1515|MPET|2013-12-24|1.04|1.04|1.02|1.02|49300
1764761|1515|MPET|2013-12-23|1.05|1.05|1.02|1.04|97800
1764762|1515|MPET|2013-12-20|1.04|1.07|1.02|1.07|148000
1764763|1515|MPET|2013-12-19|1.04|1.04|1.03|1.04|25300
1764764|1515|MPET|2013-12-18|1.02|1.04|1.02|1.03|60700
1764765|1515|MPET|2013-12-17|1.06|1.08|1.02|1.04|98700
1764766|1515|MPET|2013-12-16|1.04|1.06|1.04|1.06|52700
1764767|1515|MPET|2013-12-13|1.06|1.07|1.04|1.04|53600
1764768|1515|MPET|2013-12-12|1.06|1.06|1.04|1.04|26300
1764769|1515|MPET|2013-12-11|1.04|1.07|1.03|1.03|35900
1764770|1515|MPET|2013-12-10|1.07|1.08|1.04|1.05|89800
1764771|1515|MPET|2013-12-09|1.07|1.07|1.06|1.06|67200
1764772|1515|MPET|2013-12-06|1.03|1.07|1.03|1.07|87700
1764773|1515|MPET|2013-12-05|1.04|1.05|1.03|1.03|121700
1764774|1515|MPET|2013-12-04|1.04|1.04|1.02|1.04|55500
1764775|1515|MPET|2013-12-03|1.07|1.07|1.03|1.05|56200
1764776|1515|MPET|2013-12-02|1.03|1.07|1.02|1.06|295400
1800042|1547|MASC|2014-01-17|12.68|12.69|12.66|12.67|153000
1800043|1547|MASC|2014-01-16|12.7|12.7|12.68|12.68|135100
1800044|1547|MASC|2014-01-15|12.69|12.71|12.69|12.7|59000
1800045|1547|MASC|2014-01-14|12.69|12.73|12.69|12.71|181600
1800046|1547|MASC|2014-01-13|12.72|12.74|12.7|12.72|444700
1800047|1547|MASC|2014-01-10|12.72|12.74|12.71|12.72|241500
1800048|1547|MASC|2014-01-09|12.73|12.85|12.71|12.73|3039000
1800049|1547|MASC|2014-01-08|11.35|11.4|11|11.22|23500
1800050|1547|MASC|2014-01-07|11.26|11.26|11.1|11.2|27900
1800051|1547|MASC|2014-01-06|11.83|11.83|11.02|11.15|79800
1800052|1547|MASC|2014-01-03|11.86|11.9|11.7|11.8|42200
1800053|1547|MASC|2014-01-02|11.83|11.98|11.62|11.8|32000
1800054|1547|MASC|2013-12-31|11.62|12.1|11.6|11.81|37600
1800055|1547|MASC|2013-12-30|11.61|11.73|11.46|11.65|52400
1800056|1547|MASC|2013-12-27|11.45|11.47|11.35|11.46|33700
1800057|1547|MASC|2013-12-26|11.44|11.45|11.33|11.45|24100
1800058|1547|MASC|2013-12-24|11.29|11.35|11.21|11.31|17000
1800059|1547|MASC|2013-12-23|10.7|11.41|10.7|11.21|51200
1800060|1547|MASC|2013-12-20|10.4|10.41|10.34|10.41|18900
1800061|1547|MASC|2013-12-19|10.29|10.39|10.25|10.39|19600
1800062|1547|MASC|2013-12-18|10.35|10.35|10.2|10.35|13800
1800063|1547|MASC|2013-12-17|10.27|10.35|10.17|10.32|30300
1800064|1547|MASC|2013-12-16|10.29|10.29|10.2|10.26|36200
1800065|1547|MASC|2013-12-13|10.26|10.26|10.15|10.25|32200
1800066|1547|MASC|2013-12-12|10.28|10.3|10.18|10.22|20000
1800067|1547|MASC|2013-12-11|10.3|10.3|10.13|10.23|29900
1800068|1547|MASC|2013-12-10|10.25|10.42|10.12|10.25|21100
1800069|1547|MASC|2013-12-09|10.3|10.31|10.12|10.23|34000
1752915|1503|LULU|2013-12-05|69.54|70.79|69.2|70.62|1774300
1752916|1503|LULU|2013-12-04|71.25|71.6|69.91|70.28|1762500
1752917|1503|LULU|2013-12-03|71.38|71.94|70.67|71.56|1784600
1752918|1503|LULU|2013-12-02|70.46|72.22|70.46|71.4|2356100
1772573|1521|MHLD|2014-01-17|11.29|11.46|11.17|11.23|247400
1772574|1521|MHLD|2014-01-16|11.54|11.57|11.28|11.29|234400
1772575|1521|MHLD|2014-01-15|11.5|11.68|11.4|11.48|389000
1772576|1521|MHLD|2014-01-14|11.41|11.5|11.24|11.44|336300
1772577|1521|MHLD|2014-01-13|11.51|11.59|11.24|11.32|384400
1772578|1521|MHLD|2014-01-10|11.3|11.53|11.26|11.45|464900
1772579|1521|MHLD|2014-01-09|11.5|11.56|10.98|11.2|597400
1772580|1521|MHLD|2014-01-08|11.6|11.63|11.26|11.43|704900
1772581|1521|MHLD|2014-01-07|11.01|11.59|11.01|11.56|521800
1772582|1521|MHLD|2014-01-06|11.01|11.44|10.92|10.99|461300
1772583|1521|MHLD|2014-01-03|10.82|11.22|10.82|10.94|422500
1772584|1521|MHLD|2014-01-02|10.94|11.07|10.72|10.83|294500
1772585|1521|MHLD|2013-12-31|10.82|11.02|10.75|10.93|929500
1772586|1521|MHLD|2013-12-30|10.78|10.85|10.57|10.77|290400
1772587|1521|MHLD|2013-12-27|10.88|10.91|10.65|10.82|253700
1772588|1521|MHLD|2013-12-26|10.99|11.02|10.75|10.9|292400
1772589|1521|MHLD|2013-12-24|10.95|11.08|10.86|10.89|230800
1772590|1521|MHLD|2013-12-23|11.12|11.17|10.96|10.97|316900
1772591|1521|MHLD|2013-12-20|10.74|11.23|10.74|11.02|715100
1772592|1521|MHLD|2013-12-19|10.72|10.77|10.57|10.69|366400
1772593|1521|MHLD|2013-12-18|11.06|11.06|10.5|10.76|1210000
1772594|1521|MHLD|2013-12-17|11.1|11.16|10.83|11.02|447500
1772595|1521|MHLD|2013-12-16|11.55|11.61|11.06|11.1|637000
1772596|1521|MHLD|2013-12-13|11.28|11.78|11.07|11.41|1333700
1772597|1521|MHLD|2013-12-12|12.2|12.3|10.36|11.22|2217000
1772598|1521|MHLD|2013-12-11|12.4|12.4|12.16|12.2|217400
1772599|1521|MHLD|2013-12-10|12.35|12.51|12.33|12.4|453300
1772600|1521|MHLD|2013-12-09|12.42|12.55|12.25|12.36|208600
1772601|1521|MHLD|2013-12-06|12.44|12.49|12.32|12.4|134900
1772602|1521|MHLD|2013-12-05|12.2|12.36|12.2|12.34|204300
1772603|1521|MHLD|2013-12-04|12.32|12.4|12.18|12.22|158100
1772604|1521|MHLD|2013-12-03|12.15|12.39|12.15|12.36|317600
1772605|1521|MHLD|2013-12-02|12.66|12.67|12.15|12.2|228800
1793275|1539|MRLN|2014-01-17|29.28|29.38|27.67|28.22|35700
1793276|1539|MRLN|2014-01-16|28.4|29.39|28.07|29.23|62800
1793277|1539|MRLN|2014-01-15|27.68|28.98|27.63|28.47|77300
1793278|1539|MRLN|2014-01-14|27.53|27.98|27.5|27.76|15400
1793279|1539|MRLN|2014-01-13|27.92|27.94|27.1|27.53|23000
1793280|1539|MRLN|2014-01-10|27.67|28|27.45|27.85|32300
1793281|1539|MRLN|2014-01-09|27.2|27.98|27.1|27.68|35700
1793282|1539|MRLN|2014-01-08|27.09|28.11|27.09|27.24|65000
1793283|1539|MRLN|2014-01-07|26.63|27.22|26.45|26.82|54000
1793284|1539|MRLN|2014-01-06|26.6|26.97|26.41|26.45|29800
1793285|1539|MRLN|2014-01-03|25.97|26.52|25.81|26.37|31400
1793286|1539|MRLN|2014-01-02|25.32|25.77|25.25|25.7|97900
1793287|1539|MRLN|2013-12-31|25.24|25.3|24.97|25.2|27200
1793288|1539|MRLN|2013-12-30|25.3|25.39|24.66|25.23|18600
1793289|1539|MRLN|2013-12-27|25.62|25.63|25.09|25.3|9500
1793290|1539|MRLN|2013-12-26|25.12|25.57|25.12|25.49|37400
1793291|1539|MRLN|2013-12-24|25.85|25.85|24.77|24.93|28400
1793292|1539|MRLN|2013-12-23|26.09|26.7|25.44|25.75|36600
1793293|1539|MRLN|2013-12-20|25.69|26.4|25.69|25.89|90300
1793294|1539|MRLN|2013-12-19|26.68|26.71|25.51|25.56|71700
1793295|1539|MRLN|2013-12-18|24.36|26.85|24.06|26.69|56400
1793296|1539|MRLN|2013-12-17|23.72|24.45|23.72|24.25|37800
1793297|1539|MRLN|2013-12-16|23.03|23.79|22.96|23.65|22000
1793298|1539|MRLN|2013-12-13|23.22|23.27|22.82|23|20400
1793299|1539|MRLN|2013-12-12|23.09|23.5|22.77|23.3|13600
1793300|1539|MRLN|2013-12-11|22.92|23.85|22.92|23.1|22600
1793301|1539|MRLN|2013-12-10|23.19|23.19|22.81|23|29800
1793302|1539|MRLN|2013-12-09|23.63|23.63|23|23.19|20100
1793303|1539|MRLN|2013-12-06|23.37|23.92|23.15|23.53|14700
1793304|1539|MRLN|2013-12-05|23.63|23.63|23|23.13|4900
1793305|1539|MRLN|2013-12-04|23.45|23.9|23.04|23.55|15400
1793306|1539|MRLN|2013-12-03|22.55|23.9|22.54|23.7|19100
1793307|1539|MRLN|2013-12-02|24.37|24.49|22.2|22.65|58700
1758667|1508|MTSI|2014-01-17|16.12|16.32|16.06|16.25|13500
1758668|1508|MTSI|2014-01-16|16.5|16.5|16.06|16.19|19500
1758669|1508|MTSI|2014-01-15|17.22|17.25|16.42|16.54|25300
1758670|1508|MTSI|2014-01-14|16.58|17.16|16.58|17.1|32500
1758671|1508|MTSI|2014-01-13|16.06|16.68|15.66|16.57|54200
1758672|1508|MTSI|2014-01-10|15.95|16.32|15.9|16.16|16100
1758673|1508|MTSI|2014-01-09|16.1|16.1|15.57|16|59800
1758674|1508|MTSI|2014-01-08|16.3|16.57|15.81|16|22800
1706325|1464|LFVN|2013-12-13|1.65|1.68|1.49|1.52|1269500
1706326|1464|LFVN|2013-12-12|1.73|1.76|1.66|1.66|496100
1706327|1464|LFVN|2013-12-11|1.77|1.8|1.74|1.74|300000
1706328|1464|LFVN|2013-12-10|1.84|1.85|1.76|1.77|428300
1706329|1464|LFVN|2013-12-09|1.83|1.86|1.77|1.85|370100
1706330|1464|LFVN|2013-12-06|1.76|1.84|1.72|1.84|516200
1706331|1464|LFVN|2013-12-05|1.87|1.87|1.72|1.76|795900
1706332|1464|LFVN|2013-12-04|1.86|1.88|1.76|1.85|607400
1706333|1464|LFVN|2013-12-03|1.94|1.94|1.8|1.86|497400
1706334|1464|LFVN|2013-12-02|1.93|1.98|1.89|1.92|428700
1787881|1534|MANT|2014-01-17|30.16|30.34|30.13|30.28|77100
1787882|1534|MANT|2014-01-16|30.05|30.3|29.78|30.29|115200
1787883|1534|MANT|2014-01-15|29.99|30.36|29.98|30.02|151800
1787884|1534|MANT|2014-01-14|29.65|30.47|29.65|29.99|134400
1787885|1534|MANT|2014-01-13|29.62|29.81|29.41|29.62|111400
1787886|1534|MANT|2014-01-10|29.75|29.81|29.44|29.8|86000
1787887|1534|MANT|2014-01-09|29.98|30.15|29.66|29.71|130000
1787888|1534|MANT|2014-01-08|29.71|30.11|29.56|29.8|249700
1787889|1534|MANT|2014-01-07|29.86|30.36|29.6|29.79|166900
1787890|1534|MANT|2014-01-06|30.21|30.21|29.63|29.78|143500
1787891|1534|MANT|2014-01-03|29.51|30.2|29.51|29.93|162700
1787892|1534|MANT|2014-01-02|29.93|29.93|29.08|29.49|239300
1787893|1534|MANT|2013-12-31|29.83|30.45|29.59|29.93|445900
1787894|1534|MANT|2013-12-30|29.98|29.98|29.69|29.76|83600
1787895|1534|MANT|2013-12-27|29.99|30|29.77|29.93|65600
1787896|1534|MANT|2013-12-26|29.41|29.91|29.41|29.81|108300
1787897|1534|MANT|2013-12-24|29.22|29.46|29.15|29.26|131300
1787898|1534|MANT|2013-12-23|29.18|29.27|29|29.19|290000
1787899|1534|MANT|2013-12-20|28.65|29.2|28.56|29.05|398500
1787900|1534|MANT|2013-12-19|28.71|28.81|28.64|28.7|133900
1787901|1534|MANT|2013-12-18|28.56|28.89|28.38|28.84|146800
1787902|1534|MANT|2013-12-17|28.61|28.61|28.37|28.45|126600
1787903|1534|MANT|2013-12-16|28.52|28.7|28.4|28.56|117400
1787904|1534|MANT|2013-12-13|28.29|28.7|28.29|28.48|90200
1787905|1534|MANT|2013-12-12|28.12|28.4|28.02|28.28|139800
1787906|1534|MANT|2013-12-11|28.16|28.4|28|28.1|167900
1787907|1534|MANT|2013-12-10|27.84|28.19|27.84|28.06|96700
1787908|1534|MANT|2013-12-09|27.94|28.22|27.55|27.97|126700
1787909|1534|MANT|2013-12-06|28.1|28.39|27.9|27.94|78300
1787910|1534|MANT|2013-12-05|27.85|28.11|27.6|27.77|116700
1787911|1534|MANT|2013-12-04|27.85|28.15|27.67|27.85|243800
1787912|1534|MANT|2013-12-03|28.55|28.94|28.05|28.19|134600
1787913|1534|MANT|2013-12-02|28.75|28.91|28.44|28.67|87900
1783963|1531|MNTX|2014-01-17|14.17|14.18|13.99|14.1|43400
1783964|1531|MNTX|2014-01-16|14.1|14.2|14.1|14.14|79700
1783965|1531|MNTX|2014-01-15|14.2|14.25|14.03|14.07|57100
1783966|1531|MNTX|2014-01-14|14.1|14.28|13.87|14.19|81300
1783967|1531|MNTX|2014-01-13|14.42|14.58|13.86|14.09|156100
1783968|1531|MNTX|2014-01-10|14.37|14.64|14.18|14.4|117300
1783969|1531|MNTX|2014-01-09|14.62|14.99|14.32|14.34|88000
1783970|1531|MNTX|2014-01-08|14.07|14.66|13.98|14.54|124700
1783971|1531|MNTX|2014-01-07|14|14.21|13.84|14.05|79600
1783972|1531|MNTX|2014-01-06|14.43|14.5|13.7|13.92|128500
1783973|1531|MNTX|2014-01-03|15.01|15.05|14.27|14.42|199800
1783974|1531|MNTX|2014-01-02|15.79|15.79|14.89|15.01|142400
1783975|1531|MNTX|2013-12-31|15.41|16.09|15.28|15.88|564500
1783976|1531|MNTX|2013-12-30|15.31|15.42|15.11|15.28|77600
1783977|1531|MNTX|2013-12-27|15.22|15.36|15.16|15.26|46000
1783978|1531|MNTX|2013-12-26|15.24|15.36|15.03|15.13|84800
1783979|1531|MNTX|2013-12-24|15|15.3|14.83|15.1|120200
1783980|1531|MNTX|2013-12-23|14.5|15.25|14.4|15.01|147400
1783981|1531|MNTX|2013-12-20|14.1|14.46|14.1|14.43|209900
1783982|1531|MNTX|2013-12-19|13.85|14.25|13.85|14.02|136100
1783983|1531|MNTX|2013-12-18|13.79|13.92|13.62|13.86|125800
1783984|1531|MNTX|2013-12-17|13.45|13.77|13.42|13.72|86900
1783985|1531|MNTX|2013-12-16|13.38|13.53|13.25|13.45|106900
1783986|1531|MNTX|2013-12-13|13.26|13.43|13.14|13.27|70600
1783987|1531|MNTX|2013-12-12|13.21|13.27|13.1|13.2|58200
1783988|1531|MNTX|2013-12-11|13.36|13.51|13.12|13.24|105800
1783989|1531|MNTX|2013-12-10|13.19|13.5|13.19|13.25|80100
1783990|1531|MNTX|2013-12-09|13.21|13.3|13|13.24|116900
1783991|1531|MNTX|2013-12-06|13.17|13.33|13.07|13.19|80200
1783992|1531|MNTX|2013-12-05|13.03|13.19|13.02|13.1|66000
1783993|1531|MNTX|2013-12-04|13.12|13.4|12.95|13.02|56000
1783994|1531|MNTX|2013-12-03|13.2|13.43|12.88|13.13|72100
1783995|1531|MNTX|2013-12-02|13.35|13.39|13.13|13.2|132500
1818540|1563|TAXI|2014-01-17|13.54|13.66|13.52|13.62|215300
1818541|1563|TAXI|2014-01-16|13.77|13.84|13.53|13.58|185600
1744280|1496|LPTN|2013-12-10|4.24|4.26|4.11|4.19|22000
1744281|1496|LPTN|2013-12-09|4.36|4.36|4.19|4.24|36800
1744282|1496|LPTN|2013-12-06|4.42|4.49|4.3|4.35|21000
1744283|1496|LPTN|2013-12-05|4.33|4.49|4.3|4.36|9100
1744284|1496|LPTN|2013-12-04|4.5|4.53|4.36|4.4|12900
1744285|1496|LPTN|2013-12-03|4.44|4.75|4.28|4.41|49100
1744286|1496|LPTN|2013-12-02|4.38|4.6|4.26|4.44|72700
1733966|1488|LNBB|2014-01-17|10.18|10.2|10.02|10.12|2300
1733967|1488|LNBB|2014-01-16|10.12|10.25|10.12|10.18|800
1733968|1488|LNBB|2014-01-15|9.97|10.3|9.91|10.29|39700
1733969|1488|LNBB|2014-01-14|10.15|10.35|10.05|10.14|26500
1733970|1488|LNBB|2014-01-13|10.18|10.38|10.05|10.15|6700
1733971|1488|LNBB|2014-01-10|10.02|10.34|10|10.25|113100
1733972|1488|LNBB|2014-01-09|10.24|10.24|10.01|10.11|1800
1733973|1488|LNBB|2014-01-08|10.24|10.25|9.95|10.09|6100
1733974|1488|LNBB|2014-01-07|10.23|10.25|10.11|10.16|2000
1733975|1488|LNBB|2014-01-06|10.25|10.44|10.03|10.15|9200
1733976|1488|LNBB|2014-01-03|10.08|10.35|10.07|10.3|6000
1733977|1488|LNBB|2014-01-02|10.09|10.1|9.99|10.06|36300
1733978|1488|LNBB|2013-12-31|10|10.09|10|10.03|5200
1733979|1488|LNBB|2013-12-30|10.1|10.1|9.9|10.09|15300
1733980|1488|LNBB|2013-12-27|10.06|10.1|10.06|10.1|2300
1733981|1488|LNBB|2013-12-26|10.12|10.12|10.01|10.07|7200
1733982|1488|LNBB|2013-12-24|10.08|10.15|10.06|10.15|2500
1733983|1488|LNBB|2013-12-23|10|10.29|9.92|10.13|22000
1733984|1488|LNBB|2013-12-20|10.24|10.27|9.86|9.86|54700
1733985|1488|LNBB|2013-12-19|10.28|10.35|10.23|10.27|29300
1733986|1488|LNBB|2013-12-18|10.3|10.35|10.19|10.29|14000
1733987|1488|LNBB|2013-12-17|10.36|10.47|10.12|10.32|14000
1733988|1488|LNBB|2013-12-16|10.26|10.48|10.25|10.41|13800
1733989|1488|LNBB|2013-12-13|10.43|10.48|10.05|10.41|30500
1733990|1488|LNBB|2013-12-12|10.31|10.6|10.31|10.42|12300
1733991|1488|LNBB|2013-12-11|10.35|10.5|10.26|10.31|22000
1733992|1488|LNBB|2013-12-10|10.25|10.45|10.23|10.23|13700
1733993|1488|LNBB|2013-12-09|10.32|10.37|10.05|10.3|45800
1733994|1488|LNBB|2013-12-06|10.17|10.2|10.08|10.08|3100
1733995|1488|LNBB|2013-12-05|10.1|10.2|10.1|10.14|5200
1733996|1488|LNBB|2013-12-04|10.2|10.2|10|10.15|31600
1733997|1488|LNBB|2013-12-03|9.82|10.37|9.82|10.2|32800
1733998|1488|LNBB|2013-12-02|9.8|9.92|9.71|9.88|3900
1805266|1551|MATW|2014-01-17|43.43|43.93|43.43|43.79|56200
1805267|1551|MATW|2014-01-16|43.45|43.68|42.25|43.6|95500
1805268|1551|MATW|2014-01-15|42.74|43.74|42.64|43.62|75100
1805269|1551|MATW|2014-01-14|42.05|42.99|41.42|42.77|63400
1805270|1551|MATW|2014-01-13|41.56|42.01|41.5|41.88|131000
1805271|1551|MATW|2014-01-10|41.68|41.83|41.31|41.81|105500
1805272|1551|MATW|2014-01-09|41.61|41.96|41.23|41.58|53400
1805273|1551|MATW|2014-01-08|41.56|41.87|41.1|41.46|104100
1805274|1551|MATW|2014-01-07|41.27|41.86|41.05|41.69|72800
1805275|1551|MATW|2014-01-06|41.88|42.02|41.02|41.21|66300
1805276|1551|MATW|2014-01-03|41.59|42.01|41.49|41.8|47500
1805277|1551|MATW|2014-01-02|42.34|42.6|41|41.6|79000
1805278|1551|MATW|2013-12-31|42.03|42.8|41.74|42.61|106000
1805279|1551|MATW|2013-12-30|42.31|42.36|41.81|41.94|54800
1805280|1551|MATW|2013-12-27|42.12|42.46|41.69|42.4|64000
1805281|1551|MATW|2013-12-26|42.02|42.33|41.54|41.95|58300
1805282|1551|MATW|2013-12-24|41.24|42.06|41.24|41.92|55900
1805283|1551|MATW|2013-12-23|41.76|42.08|41.18|41.48|108500
1805284|1551|MATW|2013-12-20|41|41.73|40.3|41.45|253200
1805285|1551|MATW|2013-12-19|41.64|42.4|40.9|41.07|66500
1805286|1551|MATW|2013-12-18|41.74|42.03|41.12|41.59|90800
1805287|1551|MATW|2013-12-17|42.03|42.4|41.07|41.57|81300
1805288|1551|MATW|2013-12-16|40.98|42.28|40.65|42.16|93500
1805289|1551|MATW|2013-12-13|40.92|41.19|40.36|40.74|66900
1805290|1551|MATW|2013-12-12|40.71|41.22|40.27|40.75|64600
1805291|1551|MATW|2013-12-11|41.31|41.31|40.34|40.62|70800
1805292|1551|MATW|2013-12-10|41.37|41.73|41.01|41.21|74100
1805293|1551|MATW|2013-12-09|41.38|41.69|40.86|41.56|50700
1805294|1551|MATW|2013-12-06|41.43|42.04|41.16|41.32|51500
1805295|1551|MATW|2013-12-05|40.89|41.45|40.82|41.16|73600
1805296|1551|MATW|2013-12-04|41.14|41.52|40.48|40.91|39500
1805297|1551|MATW|2013-12-03|41.54|41.89|41.19|41.38|78700
1805298|1551|MATW|2013-12-02|42.04|42.67|41.48|41.71|91400
1801348|1548|MTRX|2014-01-17|26.56|26.7|26.29|26.51|96600
1801349|1548|MTRX|2014-01-16|26.35|26.65|26.23|26.56|125500
1801350|1548|MTRX|2014-01-15|26.07|26.53|25.87|26.4|176600
1801351|1548|MTRX|2014-01-14|25.58|26.26|25|26.07|172800
1801352|1548|MTRX|2014-01-13|25.38|25.59|25.07|25.4|192800
1758675|1508|MTSI|2014-01-07|16.13|16.57|15.98|16.38|17600
1758676|1508|MTSI|2014-01-06|16.36|16.94|15.95|16.07|20200
1758677|1508|MTSI|2014-01-03|15.91|16.16|15.54|16.07|15000
1758678|1508|MTSI|2014-01-02|17.25|17.25|15.72|15.86|13300
1758679|1508|MTSI|2013-12-31|17.05|17.19|16.76|16.99|21100
1758680|1508|MTSI|2013-12-30|16.47|17.38|16.47|17|46600
1758681|1508|MTSI|2013-12-27|16.54|16.72|16.35|16.53|16700
1758682|1508|MTSI|2013-12-26|16.34|16.7|16.29|16.48|18700
1758683|1508|MTSI|2013-12-24|16.05|16.43|16.05|16.29|24400
1758684|1508|MTSI|2013-12-23|15.7|16.17|15.09|16.08|74000
1758685|1508|MTSI|2013-12-20|15.27|15.79|14.89|15.57|79500
1758686|1508|MTSI|2013-12-19|15.22|15.6|14.96|15.19|30700
1758687|1508|MTSI|2013-12-18|14.72|15.15|14.64|15.14|18400
1758688|1508|MTSI|2013-12-17|14.95|14.95|14.67|14.74|5200
1758689|1508|MTSI|2013-12-16|14.53|15.24|14.53|14.9|24900
1758690|1508|MTSI|2013-12-13|14.39|14.51|14.2|14.41|15700
1758691|1508|MTSI|2013-12-12|14.81|14.81|14.27|14.38|15500
1758692|1508|MTSI|2013-12-11|15.34|15.53|14.85|14.87|16800
1758693|1508|MTSI|2013-12-10|15.72|15.85|15.24|15.26|16700
1758694|1508|MTSI|2013-12-09|15.98|15.98|15.98|15.98|0
1758695|1508|MTSI|2013-12-06|15.42|15.89|15.42|15.71|7900
1758696|1508|MTSI|2013-12-05|15.36|15.51|15.16|15.23|5900
1758697|1508|MTSI|2013-12-04|15.34|15.43|15.18|15.32|10800
1758698|1508|MTSI|2013-12-03|15.41|15.68|15.29|15.44|13500
1758699|1508|MTSI|2013-12-02|16.05|16.06|15.47|15.55|12000
1760437|1510|MFNC|2014-01-17|11.03|11.05|10.43|11.05|5100
1760438|1510|MFNC|2014-01-16|11|11|11|11|0
1760439|1510|MFNC|2014-01-15|11|11|11|11|0
1760440|1510|MFNC|2014-01-14|11.25|11.25|11|11|2200
1760441|1510|MFNC|2014-01-13|11.52|11.52|11.52|11.52|1900
1760442|1510|MFNC|2014-01-10|10.39|10.39|10.39|10.39|0
1760443|1510|MFNC|2014-01-09|10.31|10.45|10.31|10.39|500
1760444|1510|MFNC|2014-01-08|10.15|10.35|10.15|10.35|12200
1760445|1510|MFNC|2014-01-07|10.02|10.02|9.98|10|8100
1760446|1510|MFNC|2014-01-06|10|10.1|9.95|10.05|12000
1760447|1510|MFNC|2014-01-03|9.9|10|9.9|9.95|28900
1760448|1510|MFNC|2014-01-02|9.9|9.9|9.86|9.86|1000
1760449|1510|MFNC|2013-12-31|9.76|9.9|9.76|9.9|7000
1760450|1510|MFNC|2013-12-30|9.92|9.92|9.8|9.84|1600
1760451|1510|MFNC|2013-12-27|9.9|9.9|9.9|9.9|300
1760452|1510|MFNC|2013-12-26|9.9|9.9|9.9|9.9|100
1760453|1510|MFNC|2013-12-24|9.85|9.95|9.85|9.9|2200
1760454|1510|MFNC|2013-12-23|9.75|10|9.7|9.96|7700
1760455|1510|MFNC|2013-12-20|9.7|9.8|9.7|9.7|1300
1760456|1510|MFNC|2013-12-19|9.76|9.76|9.65|9.75|1600
1760457|1510|MFNC|2013-12-18|9.74|9.9|9.63|9.65|4300
1760458|1510|MFNC|2013-12-17|9.67|9.68|9.45|9.65|6900
1760459|1510|MFNC|2013-12-16|9.75|10.14|9.54|9.67|10400
1760460|1510|MFNC|2013-12-13|9.49|9.5|9.49|9.5|4800
1760461|1510|MFNC|2013-12-12|9.4|9.4|9.4|9.4|0
1760462|1510|MFNC|2013-12-11|9.33|9.4|9.33|9.4|400
1760463|1510|MFNC|2013-12-10|9.3|9.3|9.3|9.3|300
1760464|1510|MFNC|2013-12-09|9.35|9.35|9.35|9.35|0
1760465|1510|MFNC|2013-12-06|9.35|9.39|9.35|9.35|2500
1760466|1510|MFNC|2013-12-05|9.24|9.37|9.24|9.37|400
1760467|1510|MFNC|2013-12-04|9.15|9.15|9.15|9.15|300
1760468|1510|MFNC|2013-12-03|9.25|9.3|9.25|9.3|800
1760469|1510|MFNC|2013-12-02|9.35|9.36|9.35|9.36|500
1756055|1506|LUNA|2014-01-17|1.44|1.44|1.35|1.39|27700
1756056|1506|LUNA|2014-01-16|1.42|1.45|1.41|1.41|24500
1756057|1506|LUNA|2014-01-15|1.52|1.52|1.42|1.43|42100
1756058|1506|LUNA|2014-01-14|1.46|1.59|1.43|1.5|168100
1756059|1506|LUNA|2014-01-13|1.5|1.5|1.38|1.46|26300
1756060|1506|LUNA|2014-01-10|1.38|1.48|1.35|1.47|124000
1756061|1506|LUNA|2014-01-09|1.36|1.39|1.32|1.36|32300
1756062|1506|LUNA|2014-01-08|1.32|1.39|1.32|1.38|5200
1756063|1506|LUNA|2014-01-07|1.39|1.39|1.32|1.33|12500
1756064|1506|LUNA|2014-01-06|1.38|1.41|1.32|1.39|35400
1756065|1506|LUNA|2014-01-03|1.34|1.39|1.32|1.35|20100
1756066|1506|LUNA|2014-01-02|1.36|1.36|1.32|1.32|36300
1756067|1506|LUNA|2013-12-31|1.39|1.42|1.35|1.4|22700
1756068|1506|LUNA|2013-12-30|1.31|1.41|1.31|1.41|66600
1756069|1506|LUNA|2013-12-27|1.53|1.54|1.32|1.36|184000
1756070|1506|LUNA|2013-12-26|1.58|1.65|1.53|1.54|46300
1756071|1506|LUNA|2013-12-24|1.59|1.74|1.59|1.59|149000
1756072|1506|LUNA|2013-12-23|1.49|1.6|1.36|1.59|413600
1756073|1506|LUNA|2013-12-20|1.32|1.43|1.2|1.29|89600
1756074|1506|LUNA|2013-12-19|1.21|1.4|1.21|1.35|105200
1800070|1547|MASC|2013-12-06|10.31|10.31|10.18|10.24|34300
1800071|1547|MASC|2013-12-05|10.26|10.27|10.2|10.26|24000
1800072|1547|MASC|2013-12-04|10.27|10.27|10.15|10.23|21500
1800073|1547|MASC|2013-12-03|10.39|10.39|10.06|10.25|26000
1800074|1547|MASC|2013-12-02|10.49|10.49|10.25|10.37|70300
1796124|1544|MMLP|2014-01-17|43.05|43.33|42.9|42.9|48700
1796125|1544|MMLP|2014-01-16|43.23|43.46|43.03|43.2|67800
1796126|1544|MMLP|2014-01-15|43.38|43.48|42.99|43.18|85700
1796127|1544|MMLP|2014-01-14|42.99|43.17|42.6|42.97|47800
1796128|1544|MMLP|2014-01-13|42.98|43.23|42.7|42.73|34300
1796129|1544|MMLP|2014-01-10|43.42|43.57|42.91|43.13|45600
1796130|1544|MMLP|2014-01-09|43|43.59|42.88|43.31|88100
1796131|1544|MMLP|2014-01-08|43|43.23|42.5|42.76|53100
1796132|1544|MMLP|2014-01-07|43.58|43.58|42.63|43.14|45000
1796133|1544|MMLP|2014-01-06|43.55|43.73|43.18|43.38|62800
1796134|1544|MMLP|2014-01-03|43.13|43.85|42.96|43.23|119200
1796135|1544|MMLP|2014-01-02|42.73|42.79|42.19|42.28|55500
1796136|1544|MMLP|2013-12-31|42.66|42.8|42.33|42.8|48200
1796137|1544|MMLP|2013-12-30|42.5|42.74|42.24|42.52|53800
1796138|1544|MMLP|2013-12-27|42.14|42.49|42|42.23|40200
1796139|1544|MMLP|2013-12-26|40.96|42.52|40.85|42.34|76500
1796140|1544|MMLP|2013-12-24|41.5|42|40.98|41.05|53500
1796141|1544|MMLP|2013-12-23|41.64|42.1|41.64|41.85|76500
1796142|1544|MMLP|2013-12-20|40.76|41.75|40.76|41.47|63500
1796143|1544|MMLP|2013-12-19|40.74|41|40.54|40.9|45200
1796144|1544|MMLP|2013-12-18|40.67|41.2|40.51|41|57000
1796145|1544|MMLP|2013-12-17|42.12|42.39|40.68|40.91|140600
1796146|1544|MMLP|2013-12-16|41.92|43.19|41.81|41.97|69000
1796147|1544|MMLP|2013-12-13|42.35|43.75|41.01|41.92|37900
1796148|1544|MMLP|2013-12-12|41.61|42.82|41.61|42.45|56600
1796149|1544|MMLP|2013-12-11|42.04|42.2|41.39|41.63|163100
1796150|1544|MMLP|2013-12-10|42.34|42.56|42.05|42.15|99000
1796151|1544|MMLP|2013-12-09|42.89|42.93|42.27|42.62|69400
1796152|1544|MMLP|2013-12-06|42.3|42.76|41.98|42.65|65500
1796153|1544|MMLP|2013-12-05|41.35|42.5|40.31|42.21|115100
1796154|1544|MMLP|2013-12-04|41.97|42.36|41.32|41.54|87700
1796155|1544|MMLP|2013-12-03|43.14|43.24|41.53|41.92|210400
1796156|1544|MMLP|2013-12-02|45.28|45.64|43.34|43.36|53300
1759131|1509|MCBC|2014-01-17|5.22|5.25|5.07|5.11|78200
1759132|1509|MCBC|2014-01-16|5.21|5.25|5.19|5.25|44700
1759133|1509|MCBC|2014-01-15|5.15|5.21|5.13|5.2|82400
1759134|1509|MCBC|2014-01-14|5.15|5.17|5.12|5.16|35200
1759135|1509|MCBC|2014-01-13|5.11|5.17|5.11|5.14|87600
1759136|1509|MCBC|2014-01-10|5.12|5.17|5.11|5.12|74200
1759137|1509|MCBC|2014-01-09|5.01|5.12|5|5.1|112200
1759138|1509|MCBC|2014-01-08|5|5|4.96|4.98|38100
1759139|1509|MCBC|2014-01-07|4.95|5|4.95|4.98|21500
1759140|1509|MCBC|2014-01-06|5.03|5.05|4.91|4.95|38300
1759141|1509|MCBC|2014-01-03|4.93|5.06|4.93|5|42500
1759142|1509|MCBC|2014-01-02|5|5|4.9|4.93|25300
1759143|1509|MCBC|2013-12-31|5.07|5.07|4.99|5|88100
1759144|1509|MCBC|2013-12-30|5.05|5.08|4.97|5.05|71800
1759145|1509|MCBC|2013-12-27|5.02|5.05|4.92|5|23100
1759146|1509|MCBC|2013-12-26|4.9|4.99|4.82|4.99|57500
1759147|1509|MCBC|2013-12-24|4.89|4.95|4.83|4.9|21800
1759148|1509|MCBC|2013-12-23|4.91|5.01|4.91|4.94|49800
1759149|1509|MCBC|2013-12-20|4.8|5.08|4.8|5.03|86400
1759150|1509|MCBC|2013-12-19|4.93|4.98|4.76|4.78|37800
1759151|1509|MCBC|2013-12-18|4.93|4.93|4.79|4.92|50700
1759152|1509|MCBC|2013-12-17|4.9|5.06|4.85|4.91|9500
1759153|1509|MCBC|2013-12-16|4.83|5.08|4.83|4.9|33300
1759154|1509|MCBC|2013-12-13|4.83|4.99|4.8|4.83|41400
1759155|1509|MCBC|2013-12-12|4.83|4.89|4.76|4.79|30400
1759156|1509|MCBC|2013-12-11|5.02|5.02|4.83|4.84|87900
1759157|1509|MCBC|2013-12-10|5.03|5.05|5|5.02|52200
1759158|1509|MCBC|2013-12-09|5.04|5.06|5.03|5.03|23200
1759159|1509|MCBC|2013-12-06|5.1|5.1|5.01|5.05|87200
1759160|1509|MCBC|2013-12-05|5.09|5.13|5.07|5.08|23000
1759161|1509|MCBC|2013-12-04|5.08|5.13|5.07|5.09|25700
1759162|1509|MCBC|2013-12-03|5.07|5.17|5.07|5.11|38900
1759163|1509|MCBC|2013-12-02|5.11|5.16|5.07|5.08|27800
1781351|1529|MANH|2014-01-17|32.59|32.64|32.36|32.61|327600
1781352|1529|MANH|2014-01-16|32.08|32.66|31.73|32.3|419000
1781353|1529|MANH|2014-01-15|31.31|32.11|31.23|32.04|393600
1781354|1529|MANH|2014-01-14|31.5|32.08|31.06|31.14|469400
1781355|1529|MANH|2014-01-13|30.43|31.49|30.04|31.26|561500
1781356|1529|MANH|2014-01-10|121.29|122.19|119.52|121.81|570400
1781357|1529|MANH|2014-01-09|122.13|122.99|119.71|121.1|802000
1801353|1548|MTRX|2014-01-10|25.22|25.51|25.04|25.38|132000
1801354|1548|MTRX|2014-01-09|24.95|25.49|24.72|25.19|270600
1801355|1548|MTRX|2014-01-08|24.63|24.94|24.35|24.84|231400
1801356|1548|MTRX|2014-01-07|24.71|24.91|24.56|24.72|369100
1801357|1548|MTRX|2014-01-06|24.21|24.89|23.81|24.75|245000
1801358|1548|MTRX|2014-01-03|24.12|24.25|23.68|24.1|92700
1801359|1548|MTRX|2014-01-02|24.39|24.39|23.61|24.11|87600
1801360|1548|MTRX|2013-12-31|23.83|24.59|23.83|24.43|153800
1801361|1548|MTRX|2013-12-30|24.05|24.09|23.79|23.83|131900
1801362|1548|MTRX|2013-12-27|24.32|24.38|23.93|24.05|64600
1801363|1548|MTRX|2013-12-26|24.53|24.74|24.03|24.21|69800
1801364|1548|MTRX|2013-12-24|24.17|24.7|24.02|24.36|82400
1801365|1548|MTRX|2013-12-23|23.3|24.32|23.1|24.09|146400
1801366|1548|MTRX|2013-12-20|22.14|23.15|22.09|23.08|492800
1801367|1548|MTRX|2013-12-19|22.38|22.58|21.66|22.08|139100
1801368|1548|MTRX|2013-12-18|22.09|22.62|21.58|22.5|121500
1801369|1548|MTRX|2013-12-17|21.73|22.17|21.54|21.99|91200
1801370|1548|MTRX|2013-12-16|22.04|22.25|21.77|21.79|126700
1801371|1548|MTRX|2013-12-13|21.72|22.26|21.58|21.97|127500
1801372|1548|MTRX|2013-12-12|21.89|22.18|21.29|21.63|143800
1801373|1548|MTRX|2013-12-11|21.74|21.89|20.99|21.87|144300
1801374|1548|MTRX|2013-12-10|22.2|22.2|21.67|21.74|148400
1801375|1548|MTRX|2013-12-09|21.42|22.17|21.18|22.16|161000
1801376|1548|MTRX|2013-12-06|22.13|22.13|21.34|21.4|67300
1801377|1548|MTRX|2013-12-05|21.42|22.09|21.15|21.82|117000
1801378|1548|MTRX|2013-12-04|21.64|21.93|21.06|21.41|99500
1801379|1548|MTRX|2013-12-03|21.72|21.88|21.32|21.68|104900
1801380|1548|MTRX|2013-12-02|22.11|22.11|21.38|21.82|129900
1837339|1579|MBWM|2014-01-17|20.89|20.89|20.65|20.72|9500
1837340|1579|MBWM|2014-01-16|20.79|20.9|20.79|20.84|6000
1837341|1579|MBWM|2014-01-15|21|21|20.73|20.86|37600
1837342|1579|MBWM|2014-01-14|20.75|21.01|20.75|20.87|13200
1837343|1579|MBWM|2014-01-13|21.16|21.18|20.3|20.69|22600
1837344|1579|MBWM|2014-01-10|21.26|21.49|20.97|21.16|15900
1837345|1579|MBWM|2014-01-09|21.39|21.46|21.19|21.2|11800
1837346|1579|MBWM|2014-01-08|21.39|21.46|21.13|21.39|20300
1837347|1579|MBWM|2014-01-07|21.28|21.41|21.27|21.38|17900
1837348|1579|MBWM|2014-01-06|21.19|21.3|21.15|21.28|25100
1837349|1579|MBWM|2014-01-03|21.23|21.48|21.07|21.25|21800
1837350|1579|MBWM|2014-01-02|21.43|21.55|21.08|21.22|25000
1837351|1579|MBWM|2013-12-31|21.68|21.74|21.36|21.58|12400
1837352|1579|MBWM|2013-12-30|21.73|21.84|21.6|21.62|10100
1837353|1579|MBWM|2013-12-27|21.98|21.98|21.6|21.73|9500
1837354|1579|MBWM|2013-12-26|22.07|22.07|21.66|21.88|6000
1837355|1579|MBWM|2013-12-24|22.2|22.2|21.69|21.95|12900
1837356|1579|MBWM|2013-12-23|21.88|22.34|21.88|22.12|11500
1837357|1579|MBWM|2013-12-20|20.89|22.25|20.89|21.91|52400
1837358|1579|MBWM|2013-12-19|21.04|21.04|20.68|20.81|7300
1837359|1579|MBWM|2013-12-18|20.98|21.21|20.9|21.12|19300
1837360|1579|MBWM|2013-12-17|20.74|20.9|20.59|20.77|9700
1837361|1579|MBWM|2013-12-16|20.34|20.76|20.34|20.63|8900
1837362|1579|MBWM|2013-12-13|20.29|20.46|20.24|20.29|13100
1837363|1579|MBWM|2013-12-12|20.21|20.45|20.16|20.21|8200
1837364|1579|MBWM|2013-12-11|21.01|21.01|20.1|20.14|12600
1837365|1579|MBWM|2013-12-10|21.05|21.13|20.56|20.66|24500
1837366|1579|MBWM|2013-12-09|21.76|21.76|21.07|21.08|20200
1837367|1579|MBWM|2013-12-06|21.86|22.03|21.75|21.76|7800
1837368|1579|MBWM|2013-12-05|21.55|21.93|21.5|21.65|22800
1837369|1579|MBWM|2013-12-04|21.83|21.85|21.7|21.7|7000
1837370|1579|MBWM|2013-12-03|21.82|22.02|21.72|21.82|11200
1837371|1579|MBWM|2013-12-02|22.28|22.28|21.67|21.75|40000
1833421|1576|MENT|2014-01-17|22.16|22.26|21.95|22.11|833100
1833422|1576|MENT|2014-01-16|22.94|23.02|22.12|22.13|1273700
1833423|1576|MENT|2014-01-15|23.01|23.14|22.95|23.08|769000
1833424|1576|MENT|2014-01-14|23.07|23.19|22.82|22.95|773000
1833425|1576|MENT|2014-01-13|23.24|23.44|22.79|22.96|491600
1833426|1576|MENT|2014-01-10|23.36|23.52|23.27|23.38|592200
1833427|1576|MENT|2014-01-09|23.48|23.64|23.26|23.41|433500
1833428|1576|MENT|2014-01-08|23.5|23.58|23.25|23.47|1327300
1833429|1576|MENT|2014-01-07|23.51|23.8|23.49|23.59|615300
1833430|1576|MENT|2014-01-06|23.65|23.7|23.36|23.52|575300
1833431|1576|MENT|2014-01-03|23.65|23.8|23.53|23.65|508800
1833432|1576|MENT|2014-01-02|23.82|23.98|23.59|23.7|466000
1833433|1576|MENT|2013-12-31|23.85|24.12|23.79|24.07|365700
1833434|1576|MENT|2013-12-30|24.06|24.11|23.81|23.88|413900
1833435|1576|MENT|2013-12-27|23.95|24.08|23.69|24|346800
1833436|1576|MENT|2013-12-26|24.18|24.31|23.85|23.92|413300
1833437|1576|MENT|2013-12-24|23.9|24.15|23.8|24.06|133400
1756075|1506|LUNA|2013-12-18|1.22|1.24|1.19|1.23|23300
1756076|1506|LUNA|2013-12-17|1.23|1.25|1.18|1.23|16500
1756077|1506|LUNA|2013-12-16|1.29|1.29|1.17|1.2|56800
1756078|1506|LUNA|2013-12-13|1.29|1.29|1.24|1.28|6300
1756079|1506|LUNA|2013-12-12|1.26|1.3|1.24|1.28|28200
1756080|1506|LUNA|2013-12-11|1.25|1.29|1.25|1.29|7200
1756081|1506|LUNA|2013-12-10|1.28|1.3|1.24|1.25|12100
1756082|1506|LUNA|2013-12-09|1.25|1.34|1.22|1.27|9100
1756083|1506|LUNA|2013-12-06|1.32|1.33|1.24|1.28|11700
1756084|1506|LUNA|2013-12-05|1.3|1.36|1.23|1.32|42400
1756085|1506|LUNA|2013-12-04|1.36|1.4|1.3|1.33|42100
1756086|1506|LUNA|2013-12-03|1.26|1.42|1.23|1.42|187300
1756087|1506|LUNA|2013-12-02|1.22|1.24|1.22|1.23|15800
1767356|1517|CALL|2014-01-17|13.87|13.92|13.5|13.59|382900
1767357|1517|CALL|2014-01-16|13.51|13.83|13.45|13.81|236200
1767358|1517|CALL|2014-01-15|13.22|13.74|13.21|13.6|563200
1767359|1517|CALL|2014-01-14|12.86|13.74|12.75|13.17|655200
1767360|1517|CALL|2014-01-13|12.6|12.98|12.5|12.86|384400
1767361|1517|CALL|2014-01-10|12.62|12.72|12.45|12.58|182800
1767362|1517|CALL|2014-01-09|12.86|12.92|12.42|12.5|285800
1767363|1517|CALL|2014-01-08|12.41|12.94|12.3|12.89|365000
1767364|1517|CALL|2014-01-07|13.08|13.36|12.37|12.39|518900
1767365|1517|CALL|2014-01-06|12.9|13.23|12.45|13|823200
1767366|1517|CALL|2014-01-03|11.82|12.23|11.8|12.18|251800
1767367|1517|CALL|2014-01-02|11.93|11.96|11.65|11.9|368800
1767368|1517|CALL|2013-12-31|12.01|12.37|11.78|11.91|596600
1767369|1517|CALL|2013-12-30|11.91|12.29|11.73|12.04|372500
1767370|1517|CALL|2013-12-27|12.06|12.25|11.73|11.83|467500
1767371|1517|CALL|2013-12-26|12.35|12.48|11.96|11.99|308300
1767372|1517|CALL|2013-12-24|12.32|12.5|12.22|12.25|92600
1767373|1517|CALL|2013-12-23|12.58|13.04|12.27|12.3|387700
1767374|1517|CALL|2013-12-20|12.35|12.71|12.21|12.56|698200
1767375|1517|CALL|2013-12-19|12.34|13.07|12.23|12.36|541400
1767376|1517|CALL|2013-12-18|12.38|12.6|12.25|12.39|372200
1767377|1517|CALL|2013-12-17|12.51|13.07|12.25|12.32|686800
1767378|1517|CALL|2013-12-16|12.31|13.2|12.09|12.39|1258100
1767379|1517|CALL|2013-12-13|11.22|12.5|11.19|12.29|647500
1767380|1517|CALL|2013-12-12|11.4|11.47|11.15|11.24|192100
1767381|1517|CALL|2013-12-11|11.25|11.4|11.14|11.4|256500
1767382|1517|CALL|2013-12-10|11.45|11.52|11.15|11.22|301800
1767383|1517|CALL|2013-12-09|11.05|11.52|11.04|11.5|409300
1767384|1517|CALL|2013-12-06|11.04|11.3|10.67|11.04|540600
1767385|1517|CALL|2013-12-05|11.25|11.37|10.88|10.97|460000
1767386|1517|CALL|2013-12-04|11.04|11.68|10.97|11.31|499400
1767387|1517|CALL|2013-12-03|11.16|11.51|10.96|11.05|385600
1767388|1517|CALL|2013-12-02|11.47|11.63|11.13|11.22|479800
1766050|1516|MGIC|2014-01-17|8.58|8.73|8.45|8.51|310000
1766051|1516|MGIC|2014-01-16|8.08|8.91|8.08|8.57|867900
1766052|1516|MGIC|2014-01-15|7.6|8.35|7.59|8.23|424200
1766053|1516|MGIC|2014-01-14|7.5|7.55|7.5|7.55|53400
1766054|1516|MGIC|2014-01-13|7.53|7.56|7.36|7.47|80600
1766055|1516|MGIC|2014-01-10|7.43|7.48|7.36|7.42|35500
1766056|1516|MGIC|2014-01-09|7.39|7.43|7.38|7.39|33700
1766057|1516|MGIC|2014-01-08|7.43|7.46|7.36|7.43|35900
1766058|1516|MGIC|2014-01-07|7.47|7.53|7.41|7.5|77000
1766059|1516|MGIC|2014-01-06|7.11|7.54|7.11|7.4|219600
1766060|1516|MGIC|2014-01-03|7.08|7.17|7.06|7.12|21700
1766061|1516|MGIC|2014-01-02|7.11|7.13|7|7.12|47000
1766062|1516|MGIC|2013-12-31|7.05|7.17|7.05|7.17|55800
1766063|1516|MGIC|2013-12-30|7.17|7.17|7.04|7.05|80300
1766064|1516|MGIC|2013-12-27|7.11|7.15|7|7.1|46700
1766065|1516|MGIC|2013-12-26|7.18|7.19|7.02|7.15|72500
1766066|1516|MGIC|2013-12-24|7.1|7.19|7.1|7.18|21600
1766067|1516|MGIC|2013-12-23|7.12|7.14|7.03|7.14|82200
1766068|1516|MGIC|2013-12-20|6.95|6.99|6.86|6.99|81500
1766069|1516|MGIC|2013-12-19|6.87|7.08|6.87|6.99|79400
1766070|1516|MGIC|2013-12-18|6.97|7|6.7|6.9|95100
1766071|1516|MGIC|2013-12-17|6.81|6.98|6.75|6.95|77100
1766072|1516|MGIC|2013-12-16|6.8|6.87|6.49|6.67|143300
1766073|1516|MGIC|2013-12-13|6.77|6.81|6.77|6.8|20300
1766074|1516|MGIC|2013-12-12|6.82|6.86|6.7|6.79|37000
1766075|1516|MGIC|2013-12-11|6.94|6.95|6.81|6.87|28400
1766076|1516|MGIC|2013-12-10|7.15|7.15|6.81|6.88|76300
1766077|1516|MGIC|2013-12-09|7|7.17|6.99|7.15|83600
1766078|1516|MGIC|2013-12-06|6.95|6.99|6.84|6.99|72800
1766079|1516|MGIC|2013-12-05|6.7|6.99|6.7|6.85|214800
1766080|1516|MGIC|2013-12-04|6.6|6.64|6.6|6.64|27700
1766081|1516|MGIC|2013-12-03|6.6|6.64|6.6|6.63|18600
1818542|1563|TAXI|2014-01-15|13.98|13.99|13.74|13.78|200300
1818543|1563|TAXI|2014-01-14|13.89|13.99|13.85|13.93|97300
1818544|1563|TAXI|2014-01-13|14.04|14.15|13.78|13.86|147900
1818545|1563|TAXI|2014-01-10|14.02|14.07|13.85|14.04|190800
1818546|1563|TAXI|2014-01-09|14.06|14.14|13.95|13.97|206500
1818547|1563|TAXI|2014-01-08|14.05|14.08|13.9|14.03|242300
1818548|1563|TAXI|2014-01-07|14.04|14.08|13.93|14.02|184300
1818549|1563|TAXI|2014-01-06|14.15|14.24|13.89|13.99|349800
1818550|1563|TAXI|2014-01-03|14.14|14.3|14.12|14.17|212000
1818551|1563|TAXI|2014-01-02|14.34|14.36|14.1|14.17|276300
1818552|1563|TAXI|2013-12-31|14.35|14.49|14.25|14.35|322100
1818553|1563|TAXI|2013-12-30|14.54|14.64|14.3|14.31|371900
1818554|1563|TAXI|2013-12-27|14.66|14.67|14.45|14.52|288900
1818555|1563|TAXI|2013-12-26|14.94|14.94|14.56|14.69|497900
1818556|1563|TAXI|2013-12-24|15.04|15.12|14.9|14.98|187100
1818557|1563|TAXI|2013-12-23|15.27|15.35|15.01|15.09|406900
1818558|1563|TAXI|2013-12-20|15.29|15.45|15.13|15.19|799600
1818559|1563|TAXI|2013-12-19|15.44|15.49|15.22|15.26|151300
1818560|1563|TAXI|2013-12-18|15.29|15.45|15.18|15.43|243000
1818561|1563|TAXI|2013-12-17|15.21|15.29|15.01|15.25|231700
1818562|1563|TAXI|2013-12-16|15.48|15.53|15.1|15.17|312900
1818563|1563|TAXI|2013-12-13|15.6|15.61|15.31|15.36|270800
1818564|1563|TAXI|2013-12-12|15.67|15.67|15.51|15.61|194900
1818565|1563|TAXI|2013-12-11|15.94|15.96|15.6|15.64|328400
1818566|1563|TAXI|2013-12-10|15.73|15.93|15.65|15.91|275900
1818567|1563|TAXI|2013-12-09|15.96|15.97|15.5|15.78|360800
1818568|1563|TAXI|2013-12-06|15.86|15.99|15.8|15.99|253900
1818569|1563|TAXI|2013-12-05|15.82|15.96|15.73|15.77|260600
1818570|1563|TAXI|2013-12-04|15.93|16.09|15.7|15.89|520100
1818571|1563|TAXI|2013-12-03|16|16.18|15.85|16|2800000
1818572|1563|TAXI|2013-12-02|17.68|17.68|17.4|17.54|89900
1815115|1560|MDCA|2014-01-17|26.2|26.21|25.86|26.02|127300
1815116|1560|MDCA|2014-01-16|26.12|26.62|25.91|26.32|87200
1815117|1560|MDCA|2014-01-15|26.35|26.38|25.99|26.22|124000
1815118|1560|MDCA|2014-01-14|25.5|26.38|25.45|26.28|222100
1815119|1560|MDCA|2014-01-13|25.76|25.92|25.09|25.34|228500
1815120|1560|MDCA|2014-01-10|26.17|26.35|25.88|25.92|139000
1815121|1560|MDCA|2014-01-09|26.1|26.2|25.86|26.19|198200
1815122|1560|MDCA|2014-01-08|25.82|26.1|25.66|26.05|169800
1815123|1560|MDCA|2014-01-07|25.9|26.08|25.88|25.93|155400
1815124|1560|MDCA|2014-01-06|26.03|26.1|25.54|25.73|171500
1815125|1560|MDCA|2014-01-03|25.07|26.09|25|25.99|136400
1815126|1560|MDCA|2014-01-02|25.45|25.57|24.74|25.06|158000
1815127|1560|MDCA|2013-12-31|25.12|25.65|25|25.51|444400
1815128|1560|MDCA|2013-12-30|24.89|25.07|24.63|24.99|183300
1815129|1560|MDCA|2013-12-27|25.01|25.03|24.6|24.83|125100
1815130|1560|MDCA|2013-12-26|25.59|25.59|24.72|24.97|123900
1815131|1560|MDCA|2013-12-24|25.5|25.76|25.23|25.47|67100
1815132|1560|MDCA|2013-12-23|25.47|25.72|25.29|25.51|150200
1815133|1560|MDCA|2013-12-20|25.46|25.76|25.31|25.39|367600
1815134|1560|MDCA|2013-12-19|25.54|25.76|24.96|25.36|270200
1815135|1560|MDCA|2013-12-18|24.41|26.01|24.33|25.49|334300
1815136|1560|MDCA|2013-12-17|23.92|24.37|23.91|24.3|153000
1815137|1560|MDCA|2013-12-16|23.37|24.04|23.34|24|212700
1815138|1560|MDCA|2013-12-13|23.02|23.71|23.02|23.33|130200
1815139|1560|MDCA|2013-12-12|22.25|23.18|22.17|22.88|352400
1815140|1560|MDCA|2013-12-11|22.54|22.81|22.15|22.23|328800
1815141|1560|MDCA|2013-12-10|22.63|22.95|22.53|22.63|151800
1815142|1560|MDCA|2013-12-09|22.46|22.77|22.35|22.6|176500
1815143|1560|MDCA|2013-12-06|22.93|23.17|22.18|22.5|247600
1815144|1560|MDCA|2013-12-05|23.3|23.58|22.24|22.63|238900
1815145|1560|MDCA|2013-12-04|23.91|23.91|23.08|23.22|125800
1815146|1560|MDCA|2013-12-03|23.38|24|23.19|23.96|245600
1815147|1560|MDCA|2013-12-02|22.99|24|22.99|23.39|226000
1776568|1525|MMYT|2014-01-17|20.67|21.3|20.12|20.95|51500
1776569|1525|MMYT|2014-01-16|20.49|21.13|20.32|20.87|50500
1776570|1525|MMYT|2014-01-15|21.37|21.49|20.04|20.71|278100
1776571|1525|MMYT|2014-01-14|21.41|21.5|20.92|21.42|99300
1776572|1525|MMYT|2014-01-13|21.89|22.5|21.22|21.5|30700
1776573|1525|MMYT|2014-01-10|21.76|22.3|21.42|21.94|33000
1776574|1525|MMYT|2014-01-09|22.62|23.47|21.82|21.85|143000
1776575|1525|MMYT|2014-01-08|20.64|22.5|20.48|22.47|86600
1776576|1525|MMYT|2014-01-07|19.88|20.76|19.88|20.5|16800
1776577|1525|MMYT|2014-01-06|20.41|20.61|19.81|19.89|35700
1776578|1525|MMYT|2014-01-03|19.85|21.13|19.85|20.39|92500
1776579|1525|MMYT|2014-01-02|19.35|20.16|19.3|19.82|83300
1776580|1525|MMYT|2013-12-31|18.82|19.5|18.8|19.26|45900
1776581|1525|MMYT|2013-12-30|18.84|19.08|18.28|19.04|37000
1833438|1576|MENT|2013-12-23|23.95|24.11|23.85|23.97|557300
1833439|1576|MENT|2013-12-20|23.5|23.9|23.4|23.84|1274100
1833440|1576|MENT|2013-12-19|23.67|23.95|23.36|23.41|770800
1833441|1576|MENT|2013-12-18|23.52|23.83|23.2|23.83|481700
1833442|1576|MENT|2013-12-17|23.58|23.68|23.36|23.48|744400
1833443|1576|MENT|2013-12-16|22.61|23.88|22.48|23.64|1783100
1833444|1576|MENT|2013-12-13|22.03|22.51|21.94|22.46|1247400
1833445|1576|MENT|2013-12-12|22.19|22.3|21.97|22.02|399000
1833446|1576|MENT|2013-12-11|22.59|22.73|22.18|22.24|629700
1833447|1576|MENT|2013-12-10|22.33|22.82|22.33|22.53|763200
1833448|1576|MENT|2013-12-09|22.42|22.49|22.23|22.43|1024000
1833449|1576|MENT|2013-12-06|22.62|22.81|22.39|22.44|636400
1833450|1576|MENT|2013-12-05|22.25|22.47|22.11|22.43|891000
1833451|1576|MENT|2013-12-04|22.17|22.38|22.04|22.24|416400
1833452|1576|MENT|2013-12-03|22|22.35|21.77|22.31|683700
1833453|1576|MENT|2013-12-02|22.53|22.71|22.09|22.1|871700
1794701|1541|MAR|2014-01-17|50.32|50.86|50.22|50.62|3094600
1794702|1541|MAR|2014-01-16|49.89|50.6|49.53|50.57|4603200
1794703|1541|MAR|2014-01-15|49.36|49.89|48.85|49.82|1942900
1794704|1541|MAR|2014-01-14|48.78|49.43|48.57|49.34|1806500
1794705|1541|MAR|2014-01-13|49.63|49.63|48.59|48.75|2818300
1794706|1541|MAR|2014-01-10|49.14|49.29|48.74|49.28|924500
1794707|1541|MAR|2014-01-09|49.13|49.21|48.81|48.99|1263900
1794708|1541|MAR|2014-01-08|48.76|49.19|48.73|49.13|2036900
1794709|1541|MAR|2014-01-07|48.65|49.13|48.48|48.66|1766300
1794710|1541|MAR|2014-01-06|48.83|48.9|48.25|48.45|2163000
1794711|1541|MAR|2014-01-03|49|49.17|48.64|48.65|1248200
1794712|1541|MAR|2014-01-02|49.03|49.26|48.57|48.96|2127000
1794713|1541|MAR|2013-12-31|49|49.44|49|49.35|1484100
1794714|1541|MAR|2013-12-30|49.08|49.12|48.6|49.01|1200100
1794715|1541|MAR|2013-12-27|48.99|49.02|48.68|48.78|875000
1794716|1541|MAR|2013-12-26|49.71|49.84|48.59|48.91|1137800
1794717|1541|MAR|2013-12-24|48.05|48.69|48.05|48.67|692500
1794718|1541|MAR|2013-12-23|48.09|48.82|48.06|48.28|1088000
1794719|1541|MAR|2013-12-20|47.97|48.32|47.87|48.15|3679100
1794720|1541|MAR|2013-12-19|47.6|47.87|47.31|47.72|1550200
1794721|1541|MAR|2013-12-18|46.88|47.9|46.52|47.87|1944700
1794722|1541|MAR|2013-12-17|46.95|47.15|46.42|46.84|1782500
1794723|1541|MAR|2013-12-16|46.73|47.45|46.61|47.09|2616600
1794724|1541|MAR|2013-12-13|46.35|46.69|46|46.57|1956900
1794725|1541|MAR|2013-12-12|45.92|46.34|45.83|46.02|1867700
1794726|1541|MAR|2013-12-11|46.5|46.56|45.85|46.01|2470600
1794727|1541|MAR|2013-12-10|46.6|46.73|46.45|46.57|1852700
1794728|1541|MAR|2013-12-09|46.46|46.89|46.42|46.56|1537800
1794729|1541|MAR|2013-12-06|46.64|46.7|45.96|46.23|1943200
1794730|1541|MAR|2013-12-05|45.92|46.07|45.57|45.62|1914300
1794731|1541|MAR|2013-12-04|45.44|46.18|45.25|45.91|2119800
1794732|1541|MAR|2013-12-03|46.08|46.5|45.85|46.02|3432600
1794733|1541|MAR|2013-12-02|47|47.02|46.37|46.5|2137600
1817727|1562|MCOX|2014-01-17|3.53|3.94|3.53|3.85|36800
1817728|1562|MCOX|2014-01-16|3.55|3.64|3.55|3.58|3000
1817729|1562|MCOX|2014-01-15|3.6|3.61|3.46|3.58|42800
1817730|1562|MCOX|2014-01-14|3.4|3.59|3.4|3.5|8000
1817731|1562|MCOX|2014-01-13|3.61|3.65|3.45|3.46|20800
1817732|1562|MCOX|2014-01-10|3.55|3.61|3.5|3.6|6500
1817733|1562|MCOX|2014-01-09|3.56|3.61|3.53|3.56|3000
1817734|1562|MCOX|2014-01-08|3.52|3.65|3.47|3.58|26500
1817735|1562|MCOX|2014-01-07|3.58|3.67|3.43|3.56|18000
1817736|1562|MCOX|2014-01-06|3.37|3.59|3.37|3.58|39100
1817737|1562|MCOX|2014-01-03|3.55|3.56|3.4|3.42|10500
1817738|1562|MCOX|2014-01-02|3.6|3.65|3.55|3.58|33500
1817739|1562|MCOX|2013-12-31|3.49|3.69|3.2|3.65|123100
1817740|1562|MCOX|2013-12-30|3.3|3.76|3.2|3.46|122100
1817741|1562|MCOX|2013-12-27|3.35|3.35|3.15|3.3|79900
1817742|1562|MCOX|2013-12-26|3.24|3.4|3.1|3.15|21300
1817743|1562|MCOX|2013-12-24|3.25|3.4|3.2|3.26|17600
1817744|1562|MCOX|2013-12-23|3.4|3.41|3.26|3.3|27000
1817745|1562|MCOX|2013-12-20|3.4|3.48|3.4|3.4|38300
1817746|1562|MCOX|2013-12-19|3.4|3.45|3.36|3.4|28900
1817747|1562|MCOX|2013-12-18|3.64|3.85|3.42|3.48|49900
1817748|1562|MCOX|2013-12-17|3.46|3.77|3.33|3.68|71900
1817749|1562|MCOX|2013-12-16|3.53|3.53|3.4|3.5|10600
1817750|1562|MCOX|2013-12-13|3.6|3.64|3.52|3.56|8600
1817751|1562|MCOX|2013-12-12|3.6|3.71|3.58|3.58|11700
1817752|1562|MCOX|2013-12-11|3.87|3.92|3.6|3.6|35000
1817753|1562|MCOX|2013-12-10|3.59|3.94|3.58|3.8|37100
1817754|1562|MCOX|2013-12-09|3.71|3.77|3.65|3.71|3400
1817755|1562|MCOX|2013-12-06|3.79|3.8|3.7|3.72|16800
1781358|1529|MANH|2014-01-08|123.53|124.69|119.66|121.99|976400
1781359|1529|MANH|2014-01-07|124.46|125.57|120.87|123.36|996800
1781360|1529|MANH|2014-01-06|121.31|126.27|120.11|124.05|662400
1781361|1529|MANH|2014-01-03|117.66|119.46|117.66|118.95|354800
1781362|1529|MANH|2014-01-02|117.11|118.72|115.61|117.58|557200
1781363|1529|MANH|2013-12-31|117.24|119.59|116.92|117.48|625600
1781364|1529|MANH|2013-12-30|118.24|119.65|116.61|117.6|526400
1781365|1529|MANH|2013-12-27|121.91|122.65|116.56|118.46|588000
1781366|1529|MANH|2013-12-26|122.44|124.39|120.57|121.34|390400
1781367|1529|MANH|2013-12-24|121.23|121.86|120.86|121.6|207200
1781368|1529|MANH|2013-12-23|121.41|123.16|119.78|120.96|416800
1781369|1529|MANH|2013-12-20|119.18|121.28|118.26|120.42|821200
1781370|1529|MANH|2013-12-19|119.69|120.55|118|118.41|297600
1781371|1529|MANH|2013-12-18|119.2|120.24|118.05|120.17|453600
1781372|1529|MANH|2013-12-17|120.23|120.5|117.99|119.38|253600
1781373|1529|MANH|2013-12-16|120.66|121.95|119.55|120.17|254400
1781374|1529|MANH|2013-12-13|118.87|121.34|118.05|119.77|278000
1781375|1529|MANH|2013-12-12|118.41|119.72|115.15|118.45|241600
1781376|1529|MANH|2013-12-11|119.86|120.72|117.88|118.14|270400
1781377|1529|MANH|2013-12-10|121.09|121.9|119.09|119.46|405600
1781378|1529|MANH|2013-12-09|122.83|123.99|119.81|121.63|302800
1781379|1529|MANH|2013-12-06|118.97|122.6|118.97|122.36|277200
1781380|1529|MANH|2013-12-05|117.59|119.75|116.52|118.23|279600
1781381|1529|MANH|2013-12-04|118.57|120.22|117.22|117.92|306800
1781382|1529|MANH|2013-12-03|118.78|121.02|117.1|119.34|308800
1781383|1529|MANH|2013-12-02|120.41|121.12|118.99|119.26|201200
1769961|1519|MAG|2014-01-17|25|25|24.96|24.96|2100
1769962|1519|MAG|2014-01-16|24.8|24.94|24.79|24.94|1100
1769963|1519|MAG|2014-01-15|24.73|25|24.73|24.85|2700
1769964|1519|MAG|2014-01-14|24.85|25|24.65|24.78|4000
1769965|1519|MAG|2014-01-13|24.92|25|24.65|25|9000
1769966|1519|MAG|2014-01-10|24.75|25.35|24.4|25|9700
1769967|1519|MAG|2014-01-09|24.95|24.95|23.81|24.84|4000
1769968|1519|MAG|2014-01-08|25.35|25.35|24.7|25.05|5300
1769969|1519|MAG|2014-01-07|24.59|25.75|24.59|24.9|4000
1769970|1519|MAG|2014-01-06|24.99|24.99|24.19|24.75|1400
1769971|1519|MAG|2014-01-03|24.75|25.05|24.48|24.78|3200
1769972|1519|MAG|2014-01-02|24.48|24.48|24.3|24.45|1800
1769973|1519|MAG|2013-12-31|23.9|23.97|23.8|23.97|4300
1769974|1519|MAG|2013-12-30|23.23|24.13|23.23|23.95|2300
1769975|1519|MAG|2013-12-27|21.38|23.08|21.38|23.06|1600
1769976|1519|MAG|2013-12-26|22.42|23.71|22.42|23.69|4000
1769977|1519|MAG|2013-12-24|21.81|22.5|21.5|22.5|1800
1769978|1519|MAG|2013-12-23|21.45|22|21.45|22|2800
1769979|1519|MAG|2013-12-20|20.96|21.99|20.95|21.63|7400
1769980|1519|MAG|2013-12-19|21|21|21|21|0
1769981|1519|MAG|2013-12-18|21|21|20|21|3200
1769982|1519|MAG|2013-12-17|21|21|21|21|400
1769983|1519|MAG|2013-12-16|21|21|21|21|7100
1769984|1519|MAG|2013-12-13|20|21|20|21|5300
1769985|1519|MAG|2013-12-12|20|20|20|20|1000
1769986|1519|MAG|2013-12-11|20|21|20|20|11800
1769987|1519|MAG|2013-12-10|21|21|21|21|700
1769988|1519|MAG|2013-12-09|21|21|20|21|12200
1769989|1519|MAG|2013-12-06|21|21|20|20|700
1769990|1519|MAG|2013-12-05|21|21|20|21|4200
1769991|1519|MAG|2013-12-04|21|21|20|21|1400
1769992|1519|MAG|2013-12-03|21|21|21|21|0
1769993|1519|MAG|2013-12-02|21|21|20|21|1200
1791799|1537|MKTX|2014-01-17|63.08|63.46|61.71|61.92|236900
1791800|1537|MKTX|2014-01-16|63.08|63.57|62.51|62.98|108700
1791801|1537|MKTX|2014-01-15|63.6|64.14|62.74|63.07|99600
1791802|1537|MKTX|2014-01-14|62.58|64.22|62.45|63.49|176900
1791803|1537|MKTX|2014-01-13|63.9|64.28|61.24|62.45|169100
1791804|1537|MKTX|2014-01-10|63.4|64.01|62.65|63.84|145100
1791805|1537|MKTX|2014-01-09|64.62|65.17|63|63.41|191500
1791806|1537|MKTX|2014-01-08|65.85|66.25|64.26|64.33|187300
1791807|1537|MKTX|2014-01-07|65.17|66.25|65.17|65.73|153400
1791808|1537|MKTX|2014-01-06|67.49|67.57|64.89|65.11|196100
1791809|1537|MKTX|2014-01-03|65.49|67.44|65.49|67.16|135100
1791810|1537|MKTX|2014-01-02|66.44|66.77|65.31|65.4|148400
1791811|1537|MKTX|2013-12-31|66.18|67.73|66.18|66.93|167200
1791812|1537|MKTX|2013-12-30|66.5|66.5|65.1|66.01|146000
1791813|1537|MKTX|2013-12-27|66.89|66.89|66.07|66.64|149500
1791814|1537|MKTX|2013-12-26|65.81|66.92|65.65|66.61|162800
1791815|1537|MKTX|2013-12-24|66.12|66.56|65.33|65.58|68800
1791816|1537|MKTX|2013-12-23|65.92|66.71|65.42|66.25|168200
1791817|1537|MKTX|2013-12-20|63.94|66.09|62.8|65.73|401100
1776582|1525|MMYT|2013-12-27|18.99|19.11|18.9|18.98|26800
1776583|1525|MMYT|2013-12-26|18.8|19.05|18.8|19.01|28700
1776584|1525|MMYT|2013-12-24|19|19|18.77|18.8|59400
1776585|1525|MMYT|2013-12-23|18.57|19.08|18.57|18.88|40500
1776586|1525|MMYT|2013-12-20|19|19|18.12|18.68|131000
1776587|1525|MMYT|2013-12-19|17.65|19.2|17.6|18.88|81000
1776588|1525|MMYT|2013-12-18|17.73|18.01|17.01|17.84|120000
1776589|1525|MMYT|2013-12-17|16.87|18.57|16.87|17.65|49200
1776590|1525|MMYT|2013-12-16|17.7|17.7|16.55|16.99|168400
1776591|1525|MMYT|2013-12-13|17.35|18.72|17.35|17.7|57300
1776592|1525|MMYT|2013-12-12|18.34|18.34|17.38|17.8|121000
1776593|1525|MMYT|2013-12-11|18.27|18.5|17.86|18.19|52100
1776594|1525|MMYT|2013-12-10|18.92|19.01|18.05|18.39|52500
1776595|1525|MMYT|2013-12-09|19.34|19.73|18.71|18.96|163800
1776596|1525|MMYT|2013-12-06|18.36|19.73|18.25|19.34|133900
1776597|1525|MMYT|2013-12-05|17.46|18.49|17.19|18.22|54800
1776598|1525|MMYT|2013-12-04|16.73|17.57|16.36|17.26|111000
1776599|1525|MMYT|2013-12-03|16.02|16.9|15.9|16.85|45900
1776600|1525|MMYT|2013-12-02|16|16.18|15.11|16|160200
1798736|1546|MASI|2014-01-17|31.46|31.53|31.09|31.15|239500
1798737|1546|MASI|2014-01-16|30.92|31.6|30.85|31.42|321800
1798738|1546|MASI|2014-01-15|31|31.11|30.61|31.07|367800
1798739|1546|MASI|2014-01-14|30.75|30.92|30.47|30.83|217700
1798740|1546|MASI|2014-01-13|30.78|31.02|30.36|30.52|323300
1798741|1546|MASI|2014-01-10|30.85|31.2|30.58|30.8|502300
1798742|1546|MASI|2014-01-09|31.31|31.49|30.64|30.82|716500
1798743|1546|MASI|2014-01-08|30.22|31.62|30.22|31.26|689600
1798744|1546|MASI|2014-01-07|29.6|30.41|29.36|30.28|352400
1798745|1546|MASI|2014-01-06|30|30.33|29.37|29.41|536300
1798746|1546|MASI|2014-01-03|29.07|30|28.96|29.95|499300
1798747|1546|MASI|2014-01-02|29.06|29.25|28.87|29.05|208000
1798748|1546|MASI|2013-12-31|29.39|29.56|29.2|29.23|243700
1798749|1546|MASI|2013-12-30|28.83|29.62|28.8|29.33|297100
1798750|1546|MASI|2013-12-27|28.95|29.18|28.58|28.86|287100
1798751|1546|MASI|2013-12-26|29.13|29.23|28.75|28.83|211700
1798752|1546|MASI|2013-12-24|28.95|29.22|28.8|29.03|189300
1798753|1546|MASI|2013-12-23|28.9|29.07|28.66|28.87|304200
1798754|1546|MASI|2013-12-20|29.19|29.43|28.6|28.73|1071300
1798755|1546|MASI|2013-12-19|28.79|29.37|28.75|29.08|430100
1798756|1546|MASI|2013-12-18|28.15|28.84|27.76|28.81|407400
1798757|1546|MASI|2013-12-17|28.39|28.39|27.7|28.08|178000
1798758|1546|MASI|2013-12-16|28.28|28.7|28.13|28.34|340400
1798759|1546|MASI|2013-12-13|28.78|28.96|28.19|28.23|269800
1798760|1546|MASI|2013-12-12|28.6|28.82|28.47|28.69|513500
1798761|1546|MASI|2013-12-11|29.32|29.4|28.43|28.61|374200
1798762|1546|MASI|2013-12-10|29.48|29.61|29.22|29.25|348100
1798763|1546|MASI|2013-12-09|29.35|29.66|29.15|29.61|382200
1798764|1546|MASI|2013-12-06|29.06|29.5|28.85|29.41|349500
1798765|1546|MASI|2013-12-05|28.24|28.99|28.11|28.88|535400
1798766|1546|MASI|2013-12-04|28.07|28.52|28|28.32|218600
1798767|1546|MASI|2013-12-03|28.56|28.71|28.03|28.12|309200
1798768|1546|MASI|2013-12-02|28.56|28.82|28.42|28.62|285000
1789187|1535|MCHX|2014-01-17|9.8|10.33|9.8|10.14|196500
1789188|1535|MCHX|2014-01-16|9.81|9.99|9.58|9.78|122600
1789189|1535|MCHX|2014-01-15|9.93|10|9.76|9.79|182800
1789190|1535|MCHX|2014-01-14|9.81|10.09|9.75|9.9|93300
1789191|1535|MCHX|2014-01-13|9.88|10.11|9.79|9.81|153700
1789192|1535|MCHX|2014-01-10|9.9|10.12|9.71|9.88|118300
1789193|1535|MCHX|2014-01-09|10.11|10.15|9.8|9.92|147100
1789194|1535|MCHX|2014-01-08|9.93|10.09|9.91|10.04|112900
1789195|1535|MCHX|2014-01-07|10.08|10.18|9.83|9.97|272900
1789196|1535|MCHX|2014-01-06|9.75|10.1|9.56|10.07|388000
1789197|1535|MCHX|2014-01-03|9.85|9.97|9.15|9.69|161800
1789198|1535|MCHX|2014-01-02|8.59|9.95|8.59|9.86|548000
1789199|1535|MCHX|2013-12-31|8.51|8.78|8.5|8.65|80600
1789200|1535|MCHX|2013-12-30|8.45|8.66|8.35|8.48|43100
1789201|1535|MCHX|2013-12-27|8.5|8.55|8.34|8.43|87500
1789202|1535|MCHX|2013-12-26|8.62|8.66|8.33|8.46|64100
1789203|1535|MCHX|2013-12-24|9.08|9.08|8.5|8.61|94900
1789204|1535|MCHX|2013-12-23|9.01|9.16|8.92|9.04|50600
1789205|1535|MCHX|2013-12-20|8.78|9.16|8.78|8.94|267900
1789206|1535|MCHX|2013-12-19|8.54|9.03|8.54|8.8|124400
1789207|1535|MCHX|2013-12-18|8.53|8.68|8.45|8.59|85400
1789208|1535|MCHX|2013-12-17|8.43|8.53|8.3|8.5|154000
1789209|1535|MCHX|2013-12-16|8.35|8.52|8.35|8.5|88500
1789210|1535|MCHX|2013-12-13|8.33|8.52|8.33|8.34|61200
1789211|1535|MCHX|2013-12-12|8.43|8.54|8.3|8.32|129800
1789212|1535|MCHX|2013-12-11|8.67|8.69|8.25|8.42|132100
1766082|1516|MGIC|2013-12-02|6.5|6.62|6.5|6.62|92500
1761812|1512|MCBK|2014-01-17|17.6|17.6|17.39|17.39|8600
1761813|1512|MCBK|2014-01-16|17.55|17.78|17.55|17.55|10000
1761814|1512|MCBK|2014-01-15|17.68|17.68|17.65|17.65|6400
1761815|1512|MCBK|2014-01-14|17.8|17.81|17.8|17.8|5100
1761816|1512|MCBK|2014-01-13|18|18|18|18|0
1761817|1512|MCBK|2014-01-10|18|18|18|18|0
1761818|1512|MCBK|2014-01-09|18|18|18|18|0
1761819|1512|MCBK|2014-01-08|18|18|18|18|0
1761820|1512|MCBK|2014-01-07|17.8|18|17.8|18|1400
1761821|1512|MCBK|2014-01-06|17.8|17.9|17.8|17.88|5500
1761822|1512|MCBK|2014-01-03|17.79|17.8|17.79|17.8|4300
1761823|1512|MCBK|2014-01-02|18|18|18|18|0
1761824|1512|MCBK|2013-12-31|17.94|18|17.8|18|3700
1761825|1512|MCBK|2013-12-30|17.68|18.1|17.68|18.08|1600
1761826|1512|MCBK|2013-12-27|17.65|17.65|17.65|17.65|3600
1761827|1512|MCBK|2013-12-26|17.69|17.69|17.69|17.69|0
1761828|1512|MCBK|2013-12-24|17.71|17.71|17.69|17.69|1400
1761829|1512|MCBK|2013-12-23|17.58|17.71|17.58|17.71|1100
1761830|1512|MCBK|2013-12-20|17.95|17.95|17.61|17.74|1400
1761831|1512|MCBK|2013-12-19|17.82|17.85|17.8|17.85|1200
1761832|1512|MCBK|2013-12-18|18|18|18|18|0
1761833|1512|MCBK|2013-12-17|17.95|18|17.9|18|1900
1761834|1512|MCBK|2013-12-16|18|18.01|17.9|17.9|4700
1761835|1512|MCBK|2013-12-13|17.75|17.75|17.75|17.75|0
1761836|1512|MCBK|2013-12-12|17.75|17.75|17.75|17.75|600
1761837|1512|MCBK|2013-12-11|17.94|17.94|17.94|17.94|0
1761838|1512|MCBK|2013-12-10|17.94|17.94|17.94|17.94|400
1761839|1512|MCBK|2013-12-09|17.75|17.75|17.75|17.75|0
1761840|1512|MCBK|2013-12-06|17.94|17.94|17.75|17.75|1800
1761841|1512|MCBK|2013-12-05|18|18|18|18|200
1761842|1512|MCBK|2013-12-04|17.99|17.99|17.8|17.8|2300
1761843|1512|MCBK|2013-12-03|17.99|17.99|17.99|17.99|300
1761844|1512|MCBK|2013-12-02|17.54|18|17.43|18|500
1754192|1504|LMNX|2014-01-17|19.78|19.93|19.18|19.27|135600
1754193|1504|LMNX|2014-01-16|19.66|19.9|19.6|19.72|210100
1754194|1504|LMNX|2014-01-15|19.44|19.76|19.33|19.64|165100
1754195|1504|LMNX|2014-01-14|19.07|19.37|19.05|19.35|112200
1754196|1504|LMNX|2014-01-13|18.69|19.14|18.69|19.05|215500
1754197|1504|LMNX|2014-01-10|18.43|18.92|18.28|18.77|144100
1754198|1504|LMNX|2014-01-09|18.37|18.56|18.27|18.45|142900
1754199|1504|LMNX|2014-01-08|18.44|18.72|18.22|18.26|254100
1754200|1504|LMNX|2014-01-07|17.97|18.51|17.5|18.48|331800
1754201|1504|LMNX|2014-01-06|18.94|19.1|18.22|18.32|243400
1754202|1504|LMNX|2014-01-03|18.79|19.02|18.45|18.91|149500
1754203|1504|LMNX|2014-01-02|19.25|19.25|18.55|18.75|168300
1754204|1504|LMNX|2013-12-31|19.27|19.48|19.06|19.4|121400
1754205|1504|LMNX|2013-12-30|19.11|19.39|18.91|19.25|105400
1754206|1504|LMNX|2013-12-27|19.41|19.45|19.03|19.17|89700
1754207|1504|LMNX|2013-12-26|19.19|19.39|19.1|19.33|83600
1754208|1504|LMNX|2013-12-24|18.99|19.67|18.78|19.06|35800
1754209|1504|LMNX|2013-12-23|18.81|19.19|18.71|19.02|123900
1754210|1504|LMNX|2013-12-20|18.3|19.07|18.3|18.72|432300
1754211|1504|LMNX|2013-12-19|18.46|18.71|18.26|18.28|128300
1754212|1504|LMNX|2013-12-18|18.2|18.61|18.09|18.5|176500
1754213|1504|LMNX|2013-12-17|18.25|18.41|17.99|18.19|183600
1754214|1504|LMNX|2013-12-16|18.22|18.41|18.1|18.25|157100
1754215|1504|LMNX|2013-12-13|18.35|18.54|18.15|18.21|147300
1754216|1504|LMNX|2013-12-12|18.33|18.49|18.11|18.27|156500
1754217|1504|LMNX|2013-12-11|18.37|18.64|18.11|18.3|253400
1754218|1504|LMNX|2013-12-10|18.73|18.93|18.17|18.31|125200
1754219|1504|LMNX|2013-12-09|19|19.23|18.71|18.75|100100
1754220|1504|LMNX|2013-12-06|18.54|19.08|18.54|19.02|73000
1754221|1504|LMNX|2013-12-05|18.47|18.76|18.33|18.43|81000
1754222|1504|LMNX|2013-12-04|18.64|18.87|18.12|18.49|206200
1754223|1504|LMNX|2013-12-03|19.13|19.38|18.56|18.76|202900
1754224|1504|LMNX|2013-12-02|19.59|19.8|19.06|19.21|92500
1807115|1553|MTSN|2014-01-17|2.92|3.15|2.92|3.05|1876900
1807116|1553|MTSN|2014-01-16|2.77|3.02|2.76|2.94|2916700
1807117|1553|MTSN|2014-01-15|2.69|2.78|2.69|2.76|485800
1807118|1553|MTSN|2014-01-14|2.71|2.75|2.69|2.7|269000
1807119|1553|MTSN|2014-01-13|2.72|2.74|2.64|2.7|244500
1807120|1553|MTSN|2014-01-10|2.75|2.77|2.73|2.75|157100
1807121|1553|MTSN|2014-01-09|2.75|2.77|2.73|2.77|302400
1807122|1553|MTSN|2014-01-08|2.73|2.77|2.72|2.77|297100
1807123|1553|MTSN|2014-01-07|2.72|2.77|2.71|2.74|364700
1807124|1553|MTSN|2014-01-06|2.72|2.79|2.71|2.73|249700
1807125|1553|MTSN|2014-01-03|2.74|2.76|2.72|2.73|350100
1791818|1537|MKTX|2013-12-19|63.66|64.09|62.98|63.43|126100
1791819|1537|MKTX|2013-12-18|64.16|64.28|62.59|64.11|220900
1791820|1537|MKTX|2013-12-17|64.43|64.62|63.48|63.92|123400
1791821|1537|MKTX|2013-12-16|64.73|65.31|64.31|64.52|138000
1791822|1537|MKTX|2013-12-13|65.28|65.79|64.43|64.56|133700
1791823|1537|MKTX|2013-12-12|63.68|65.46|63.54|64.96|231100
1791824|1537|MKTX|2013-12-11|64.57|64.99|63.47|63.63|170000
1791825|1537|MKTX|2013-12-10|65.35|65.74|64.19|64.65|224500
1791826|1537|MKTX|2013-12-09|66.91|67.07|65.67|65.77|180000
1791827|1537|MKTX|2013-12-06|65.29|67.15|64.68|66.65|207900
1791828|1537|MKTX|2013-12-05|64.73|65.45|63.96|64.45|158100
1791829|1537|MKTX|2013-12-04|67|67|62.61|64.92|455400
1791830|1537|MKTX|2013-12-03|68.98|69.49|67.35|67.71|137900
1791831|1537|MKTX|2013-12-02|70.53|71.62|69.21|69.27|216700
1811033|1556|MZOR|2014-01-17|25|25.12|24.75|25|109000
1811034|1556|MZOR|2014-01-16|24.5|24.5|24.5|24.5|0
1811035|1556|MZOR|2014-01-15|24.96|25.25|24.33|24.5|399700
1811036|1556|MZOR|2014-01-14|23.07|24.49|23.05|23.78|384700
1811037|1556|MZOR|2014-01-13|22.57|22.85|22|22.21|177400
1811038|1556|MZOR|2014-01-10|21.92|22.17|21.32|21.9|134500
1811039|1556|MZOR|2014-01-09|21.75|22.09|20.7|21.61|204200
1811040|1556|MZOR|2014-01-08|23.39|23.71|21.66|21.8|281600
1811041|1556|MZOR|2014-01-07|22.45|23.32|22.45|23.09|173200
1811042|1556|MZOR|2014-01-06|21.61|22.54|21.29|22.36|281300
1811043|1556|MZOR|2014-01-03|20.95|20.95|20.6|20.8|72400
1811044|1556|MZOR|2014-01-02|20.6|20.95|20.41|20.67|141000
1811045|1556|MZOR|2013-12-31|19.1|19.64|19.04|19.52|59700
1811046|1556|MZOR|2013-12-30|19.09|19.37|19.01|19.21|50900
1811047|1556|MZOR|2013-12-27|19.12|19.57|18.75|19.53|75100
1811048|1556|MZOR|2013-12-26|19.92|19.92|19.18|19.26|69500
1811049|1556|MZOR|2013-12-24|19.89|19.91|19.31|19.8|33000
1811050|1556|MZOR|2013-12-23|19.5|19.6|19.02|19.37|203300
1811051|1556|MZOR|2013-12-20|20.07|20.94|19.52|19.75|253300
1811052|1556|MZOR|2013-12-19|19.86|20.37|19.1|19.94|251300
1811053|1556|MZOR|2013-12-18|18.06|19.77|18.02|19.01|218500
1811054|1556|MZOR|2013-12-17|17.2|18.08|17.19|18|152300
1811055|1556|MZOR|2013-12-16|17.06|17.06|16.61|16.88|94400
1811056|1556|MZOR|2013-12-13|17.02|17.17|16.69|16.77|47600
1811057|1556|MZOR|2013-12-12|16.6|17|16.45|16.92|109800
1811058|1556|MZOR|2013-12-11|16.5|16.74|16.3|16.56|179100
1811059|1556|MZOR|2013-12-10|16.45|16.47|16.11|16.25|76200
1811060|1556|MZOR|2013-12-09|16.95|16.95|16.58|16.82|68000
1811061|1556|MZOR|2013-12-06|16.8|16.86|16.4|16.58|48400
1811062|1556|MZOR|2013-12-05|16.35|16.63|16.1|16.54|103300
1811063|1556|MZOR|2013-12-04|16.5|16.62|16.31|16.49|76900
1811064|1556|MZOR|2013-12-03|16.52|16.92|16.51|16.7|148200
1811065|1556|MZOR|2013-12-02|15.95|16.29|15.95|16.25|133700
1775262|1524|COOL|2014-01-17|0.58|0.6|0.56|0.6|230800
1775263|1524|COOL|2014-01-16|0.57|0.58|0.56|0.57|233200
1775264|1524|COOL|2014-01-15|0.6|0.6|0.56|0.57|1577100
1775265|1524|COOL|2014-01-14|0.73|0.76|0.69|0.72|1412900
1775266|1524|COOL|2014-01-13|0.71|0.75|0.7|0.71|839600
1775267|1524|COOL|2014-01-10|0.74|0.76|0.68|0.72|726200
1775268|1524|COOL|2014-01-09|0.7|0.75|0.66|0.74|2455900
1775269|1524|COOL|2014-01-08|0.56|0.68|0.56|0.66|1652900
1775270|1524|COOL|2014-01-07|0.56|0.57|0.56|0.57|151900
1775271|1524|COOL|2014-01-06|0.57|0.58|0.56|0.56|233000
1775272|1524|COOL|2014-01-03|0.55|0.59|0.55|0.57|178200
1775273|1524|COOL|2014-01-02|0.58|0.6|0.58|0.59|111200
1775274|1524|COOL|2013-12-31|0.57|0.6|0.56|0.59|388100
1775275|1524|COOL|2013-12-30|0.57|0.58|0.55|0.58|301200
1775276|1524|COOL|2013-12-27|0.57|0.59|0.51|0.56|636500
1775277|1524|COOL|2013-12-26|0.58|0.59|0.57|0.59|181400
1775278|1524|COOL|2013-12-24|0.58|0.59|0.57|0.59|227400
1775279|1524|COOL|2013-12-23|0.58|0.6|0.58|0.6|162400
1775280|1524|COOL|2013-12-20|0.59|0.59|0.58|0.58|162600
1775281|1524|COOL|2013-12-19|0.59|0.61|0.59|0.59|114100
1775282|1524|COOL|2013-12-18|0.6|0.61|0.59|0.61|111700
1775283|1524|COOL|2013-12-17|0.59|0.61|0.59|0.61|87200
1775284|1524|COOL|2013-12-16|0.58|0.61|0.58|0.6|184400
1775285|1524|COOL|2013-12-13|0.59|0.6|0.58|0.59|43700
1775286|1524|COOL|2013-12-12|0.59|0.61|0.59|0.6|140300
1775287|1524|COOL|2013-12-11|0.58|0.62|0.58|0.6|242600
1775288|1524|COOL|2013-12-10|0.58|0.61|0.58|0.61|251100
1775289|1524|COOL|2013-12-09|0.58|0.6|0.58|0.58|171500
1775290|1524|COOL|2013-12-06|0.59|0.6|0.58|0.6|201900
1775291|1524|COOL|2013-12-05|0.62|0.62|0.59|0.6|112000
1775292|1524|COOL|2013-12-04|0.59|0.62|0.59|0.6|84300
1817756|1562|MCOX|2013-12-05|3.82|3.85|3.8|3.83|28500
1817757|1562|MCOX|2013-12-04|3.86|4.26|3.78|3.85|133000
1817758|1562|MCOX|2013-12-03|3.91|4.01|3.88|3.91|13100
1817759|1562|MCOX|2013-12-02|4.15|4.24|3.87|4|39800
1806572|1552|MFRM|2014-01-17|44.59|44.75|43.26|44.12|462600
1806573|1552|MFRM|2014-01-16|45.24|45.43|44.33|44.47|392300
1806574|1552|MFRM|2014-01-15|39.99|46.14|39.83|45.43|1031600
1806575|1552|MFRM|2014-01-14|39.89|40.29|38.75|39.39|447400
1806576|1552|MFRM|2014-01-13|40.25|40.8|39.38|39.89|290900
1806577|1552|MFRM|2014-01-10|41.63|41.63|39.98|40.2|407100
1806578|1552|MFRM|2014-01-09|43.36|43.53|41.2|41.51|403900
1806579|1552|MFRM|2014-01-08|43.68|44.49|43.13|43.51|294700
1806580|1552|MFRM|2014-01-07|43.35|44.35|43.07|43.78|168500
1806581|1552|MFRM|2014-01-06|43.84|43.89|42.64|43.3|320800
1806582|1552|MFRM|2014-01-03|44.08|45.25|43.88|44.55|202600
1806583|1552|MFRM|2014-01-02|42.8|44.46|42.23|44.08|267200
1806584|1552|MFRM|2013-12-31|43.84|44.06|42.66|43.04|102700
1806585|1552|MFRM|2013-12-30|42.55|44.08|42.25|43.68|126900
1806586|1552|MFRM|2013-12-27|44.43|44.72|42.26|42.63|149700
1806587|1552|MFRM|2013-12-26|42.23|44.62|41.86|44.5|304800
1806588|1552|MFRM|2013-12-24|41.44|42.99|41.16|42.04|134500
1806589|1552|MFRM|2013-12-23|41.51|41.95|40.78|41.32|136900
1806590|1552|MFRM|2013-12-20|41.3|41.85|40.94|41.48|227000
1806591|1552|MFRM|2013-12-19|41.8|41.8|41.13|41.38|128800
1806592|1552|MFRM|2013-12-18|41.46|42.42|41.46|41.97|208700
1806593|1552|MFRM|2013-12-17|40.65|41.59|40.35|41.36|317500
1806594|1552|MFRM|2013-12-16|40.1|41|39.9|40.61|242800
1806595|1552|MFRM|2013-12-13|39.5|40.22|38.97|40.05|142200
1806596|1552|MFRM|2013-12-12|40.06|40.06|39.22|39.44|130300
1806597|1552|MFRM|2013-12-11|40.32|41.14|39.76|40.15|182000
1806598|1552|MFRM|2013-12-10|40.58|41.45|40.06|40.16|260100
1806599|1552|MFRM|2013-12-09|40.91|41.48|40.1|40.75|236200
1806600|1552|MFRM|2013-12-06|39|41.83|38.96|41|384500
1806601|1552|MFRM|2013-12-05|39.04|39.45|37.05|38.9|1275800
1806602|1552|MFRM|2013-12-04|35.89|36.54|34|34.24|889800
1806603|1552|MFRM|2013-12-03|36.08|36.26|35.26|35.95|247900
1806604|1552|MFRM|2013-12-02|36.96|37.45|36.02|36.24|282000
1827526|1570|MWRX|2014-01-17|8.1|8.22|8.07|8.07|118000
1827527|1570|MWRX|2014-01-16|8.1|8.18|8.05|8.06|85900
1827528|1570|MWRX|2014-01-15|8.05|8.05|8.05|8.05|0
1827529|1570|MWRX|2014-01-14|8.1|8.24|8.05|8.05|71600
1827530|1570|MWRX|2014-01-13|8.1|8.14|8.05|8.09|39200
1827531|1570|MWRX|2014-01-10|8.09|8.13|8.07|8.13|59200
1827532|1570|MWRX|2014-01-09|8.1|8.13|8.05|8.1|45300
1827533|1570|MWRX|2014-01-08|8.13|8.13|8.13|8.13|0
1827534|1570|MWRX|2014-01-07|8.13|8.13|8.13|8.13|0
1827535|1570|MWRX|2014-01-06|8.13|8.13|8.13|8.13|0
1827536|1570|MWRX|2014-01-03|8.13|8.13|8.13|8.13|0
1827537|1570|MWRX|2014-01-02|8.13|8.13|8.13|8.13|0
1827538|1570|MWRX|2013-12-31|8.13|8.13|8.13|8.13|200
1827539|1570|MWRX|2013-12-30|8.05|8.05|8.05|8.05|0
1827540|1570|MWRX|2013-12-27|8.05|8.05|8.05|8.05|0
1827541|1570|MWRX|2013-12-26|8.08|8.08|8.05|8.05|30400
1827542|1570|MWRX|2013-12-24|8.15|8.15|8.15|8.15|900
1827543|1570|MWRX|2013-12-23|8.05|8.05|8.05|8.05|0
1827544|1570|MWRX|2013-12-20|8.05|8.05|8.04|8.05|6800
1827545|1570|MWRX|2013-12-19|8.08|8.08|8.08|8.08|0
1827546|1570|MWRX|2013-12-18|8.08|8.08|8.08|8.08|0
1827547|1570|MWRX|2013-12-17|8.08|8.15|8.07|8.08|458500
1827548|1570|MWRX|2013-12-16|8.08|8.08|8.08|8.08|3700
1827549|1570|MWRX|2013-12-13|8.11|8.11|8.11|8.11|300
1827550|1570|MWRX|2013-12-12|8.08|8.08|8.08|8.08|0
1827551|1570|MWRX|2013-12-11|8.08|8.08|8.08|8.08|0
1827552|1570|MWRX|2013-12-10|8.08|8.08|8.08|8.08|0
1827553|1570|MWRX|2013-12-09|8.08|8.08|8.08|8.08|0
1827554|1570|MWRX|2013-12-06|8.08|8.08|8.08|8.08|0
1827555|1570|MWRX|2013-12-05|8.08|8.08|8.08|8.08|0
1827556|1570|MWRX|2013-12-04|8.08|8.08|8.08|8.08|0
1827557|1570|MWRX|2013-12-03|8.08|8.08|8.08|8.08|0
1827558|1570|MWRX|2013-12-02|8.08|8.08|8.08|8.08|0
1848241|1588|MERU|2014-01-17|4.66|4.69|4.58|4.6|113100
1848242|1588|MERU|2014-01-16|4.6|4.7|4.6|4.66|196000
1848243|1588|MERU|2014-01-15|4.57|4.68|4.57|4.63|114200
1848244|1588|MERU|2014-01-14|4.62|4.7|4.44|4.6|84200
1848245|1588|MERU|2014-01-13|4.55|4.76|4.55|4.63|102600
1848246|1588|MERU|2014-01-10|4.5|4.54|4.22|4.53|75400
1848247|1588|MERU|2014-01-09|4.51|4.54|4.36|4.51|263300
1848248|1588|MERU|2014-01-08|4.45|4.52|4.36|4.47|396700
1807126|1553|MTSN|2014-01-02|2.72|2.75|2.7|2.73|293100
1807127|1553|MTSN|2013-12-31|2.74|2.76|2.66|2.74|343500
1807128|1553|MTSN|2013-12-30|2.8|2.8|2.7|2.74|434100
1807129|1553|MTSN|2013-12-27|2.65|2.7|2.62|2.69|308100
1807130|1553|MTSN|2013-12-26|2.6|2.64|2.59|2.6|247800
1807131|1553|MTSN|2013-12-24|2.59|2.66|2.57|2.6|206700
1807132|1553|MTSN|2013-12-23|2.59|2.66|2.56|2.61|546200
1807133|1553|MTSN|2013-12-20|2.52|2.64|2.52|2.57|673600
1807134|1553|MTSN|2013-12-19|2.54|2.62|2.48|2.53|400000
1807135|1553|MTSN|2013-12-18|2.55|2.66|2.47|2.52|680000
1807136|1553|MTSN|2013-12-17|2.31|2.53|2.31|2.52|671000
1807137|1553|MTSN|2013-12-16|2.25|2.33|2.22|2.33|599100
1807138|1553|MTSN|2013-12-13|2.32|2.33|2.25|2.27|334800
1807139|1553|MTSN|2013-12-12|2.31|2.34|2.21|2.33|543200
1807140|1553|MTSN|2013-12-11|2.39|2.4|2.29|2.31|471100
1807141|1553|MTSN|2013-12-10|2.47|2.49|2.18|2.33|1883100
1807142|1553|MTSN|2013-12-09|2.65|2.69|2.48|2.49|593600
1807143|1553|MTSN|2013-12-06|2.75|2.76|2.61|2.67|527000
1807144|1553|MTSN|2013-12-05|2.72|2.77|2.7|2.71|235100
1807145|1553|MTSN|2013-12-04|2.79|2.84|2.7|2.72|501700
1807146|1553|MTSN|2013-12-03|2.74|2.81|2.74|2.79|479400
1807147|1553|MTSN|2013-12-02|2.65|2.76|2.53|2.75|580400
1823764|1567|MNOV|2014-01-17|2.5|2.55|2.37|2.4|604100
1823765|1567|MNOV|2014-01-16|2.5|2.64|2.43|2.5|625500
1823766|1567|MNOV|2014-01-15|2.68|2.89|2.61|2.69|1475800
1823767|1567|MNOV|2014-01-14|4.43|5.25|2.7|2.84|8282000
1823768|1567|MNOV|2014-01-13|2.12|2.22|2.12|2.15|38500
1823769|1567|MNOV|2014-01-10|2.09|2.15|2.09|2.12|8500
1823770|1567|MNOV|2014-01-09|2.15|2.15|2.09|2.09|300
1823771|1567|MNOV|2014-01-08|2.14|2.15|2.12|2.15|13200
1823772|1567|MNOV|2014-01-07|2.2|2.2|2.1|2.14|27000
1823773|1567|MNOV|2014-01-06|2.16|2.16|2.16|2.16|1000
1823774|1567|MNOV|2014-01-03|2.2|2.2|2.15|2.15|9200
1823775|1567|MNOV|2014-01-02|2.14|2.2|2.07|2.2|23800
1823776|1567|MNOV|2013-12-31|2.15|2.16|2.1|2.14|58100
1823777|1567|MNOV|2013-12-30|2.19|2.24|2.13|2.13|20900
1823778|1567|MNOV|2013-12-27|2.2|2.21|2.13|2.16|106800
1823779|1567|MNOV|2013-12-26|2.16|2.18|2.06|2.15|68000
1823780|1567|MNOV|2013-12-24|2.14|2.18|2.11|2.12|23200
1823781|1567|MNOV|2013-12-23|2.14|2.18|2.14|2.17|21900
1823782|1567|MNOV|2013-12-20|2.2|2.2|2.15|2.15|22700
1823783|1567|MNOV|2013-12-19|2.2|2.2|2.13|2.14|110000
1823784|1567|MNOV|2013-12-18|2.29|2.29|2.2|2.28|8000
1823785|1567|MNOV|2013-12-17|2.26|2.34|2.1|2.3|27000
1823786|1567|MNOV|2013-12-16|2.35|2.35|2.3|2.31|29600
1823787|1567|MNOV|2013-12-13|2.59|2.59|2.34|2.35|78700
1823788|1567|MNOV|2013-12-12|2.27|3.1|2.16|2.64|144100
1823789|1567|MNOV|2013-12-11|2.23|2.25|2.15|2.16|22400
1823790|1567|MNOV|2013-12-10|2.18|2.3|2.18|2.23|26600
1823791|1567|MNOV|2013-12-09|2.3|2.32|2.21|2.21|20300
1823792|1567|MNOV|2013-12-06|2.25|2.3|2.23|2.26|6200
1823793|1567|MNOV|2013-12-05|2.25|2.29|2.17|2.28|18600
1823794|1567|MNOV|2013-12-04|2.29|2.3|2.2|2.3|7800
1823795|1567|MNOV|2013-12-03|2.29|2.3|2.29|2.29|1000
1823796|1567|MNOV|2013-12-02|2.3|2.3|2.19|2.22|8200
1819846|1564|MDAS|2014-01-17|22|22.03|21.62|21.8|501800
1819847|1564|MDAS|2014-01-16|21.14|22.1|21.07|21.96|830500
1819848|1564|MDAS|2014-01-15|20.33|21.12|20.21|21.11|478100
1819849|1564|MDAS|2014-01-14|20.12|20.65|19.96|20.35|473000
1819850|1564|MDAS|2014-01-13|20.26|20.47|19.89|20.11|359800
1819851|1564|MDAS|2014-01-10|20.24|20.51|19.79|20.41|329000
1819852|1564|MDAS|2014-01-09|20.27|20.48|20.05|20.2|506600
1819853|1564|MDAS|2014-01-08|20.08|20.28|19.83|20.26|648500
1819854|1564|MDAS|2014-01-07|19.9|20.31|19.87|20.05|595500
1819855|1564|MDAS|2014-01-06|20.01|20.02|19.55|19.85|479800
1819856|1564|MDAS|2014-01-03|19.66|20.11|19.66|19.98|509800
1819857|1564|MDAS|2014-01-02|19.72|19.78|19.5|19.58|490400
1819858|1564|MDAS|2013-12-31|19.95|19.99|19.65|19.83|550700
1819859|1564|MDAS|2013-12-30|19.92|20.01|19.81|19.88|370600
1819860|1564|MDAS|2013-12-27|20.04|20.06|19.65|19.97|245100
1819861|1564|MDAS|2013-12-26|20|20.26|19.85|19.96|343300
1819862|1564|MDAS|2013-12-24|19.83|20.2|19.59|19.88|281700
1819863|1564|MDAS|2013-12-23|20.14|20.38|19.69|19.87|355400
1819864|1564|MDAS|2013-12-20|19.83|20.11|19.67|19.96|892200
1819865|1564|MDAS|2013-12-19|20|20.1|19.61|19.74|557900
1819866|1564|MDAS|2013-12-18|19.85|20.24|19.58|19.96|355000
1819867|1564|MDAS|2013-12-17|19.94|20.03|19.41|19.77|449300
1819868|1564|MDAS|2013-12-16|19.64|20.19|19.64|19.92|489100
1848249|1588|MERU|2014-01-07|4.39|4.48|4.33|4.45|323400
1848250|1588|MERU|2014-01-06|4.42|4.49|4.3|4.41|356200
1848251|1588|MERU|2014-01-03|4.47|4.49|4.37|4.49|310400
1848252|1588|MERU|2014-01-02|4.34|4.44|4.3|4.43|66100
1848253|1588|MERU|2013-12-31|4.28|4.37|4.28|4.31|61200
1848254|1588|MERU|2013-12-30|4.15|4.33|4.13|4.25|160700
1848255|1588|MERU|2013-12-27|4.05|4.15|4.05|4.12|97500
1848256|1588|MERU|2013-12-26|4.07|4.1|4.04|4.07|61100
1848257|1588|MERU|2013-12-24|4.1|4.14|3.97|4.03|32700
1848258|1588|MERU|2013-12-23|4.04|4.11|3.94|4.05|105800
1848259|1588|MERU|2013-12-20|4.05|4.15|4|4.05|274100
1848260|1588|MERU|2013-12-19|3.97|4.09|3.83|4.05|141900
1848261|1588|MERU|2013-12-18|3.78|4.15|3.78|3.99|467800
1848262|1588|MERU|2013-12-17|3.65|3.84|3.65|3.76|88100
1848263|1588|MERU|2013-12-16|3.49|3.69|3.49|3.68|106300
1848264|1588|MERU|2013-12-13|3.6|3.65|3.5|3.6|209800
1848265|1588|MERU|2013-12-12|3.56|3.7|3.47|3.63|255000
1848266|1588|MERU|2013-12-11|3.48|3.58|3.48|3.53|67400
1848267|1588|MERU|2013-12-10|3.43|3.58|3.43|3.55|69300
1848268|1588|MERU|2013-12-09|3.39|3.61|3.35|3.55|153600
1848269|1588|MERU|2013-12-06|3.56|3.67|3.49|3.53|103600
1848270|1588|MERU|2013-12-05|3.45|3.64|3.45|3.58|103000
1848271|1588|MERU|2013-12-04|3.47|3.64|3.46|3.5|88900
1848272|1588|MERU|2013-12-03|3.4|3.63|3.4|3.58|154500
1848273|1588|MERU|2013-12-02|3.52|3.57|3.3|3.5|84700
1811197|1557|MBFI|2014-01-17|30.3|30.67|30.3|30.44|193600
1811198|1557|MBFI|2014-01-16|31.19|31.19|29.73|30.33|478900
1811199|1557|MBFI|2014-01-15|31.45|31.68|31.31|31.42|138500
1811200|1557|MBFI|2014-01-14|31.24|31.38|30.95|31.2|259800
1811201|1557|MBFI|2014-01-13|31.63|32.71|30.89|31.1|237400
1811202|1557|MBFI|2014-01-10|32.05|32.05|31.57|31.65|185200
1811203|1557|MBFI|2014-01-09|31.85|31.99|31.65|31.96|225900
1811204|1557|MBFI|2014-01-08|31.6|31.69|31.27|31.66|448000
1811205|1557|MBFI|2014-01-07|31.46|32.06|31.34|31.62|329000
1811206|1557|MBFI|2014-01-06|31.66|31.92|31.23|31.26|250500
1811207|1557|MBFI|2014-01-03|31.59|31.84|31.43|31.61|358300
1811208|1557|MBFI|2014-01-02|32.05|32.05|31.34|31.54|351000
1811209|1557|MBFI|2013-12-31|32.22|32.36|32.05|32.06|366500
1811210|1557|MBFI|2013-12-30|32.25|32.39|32.05|32.21|101200
1811211|1557|MBFI|2013-12-27|32.44|32.57|32.12|32.17|89600
1811212|1557|MBFI|2013-12-26|32.45|32.56|32.2|32.22|246900
1811213|1557|MBFI|2013-12-24|32.38|32.67|32.09|32.32|87000
1811214|1557|MBFI|2013-12-23|31.83|32.44|31.58|32.44|369900
1811215|1557|MBFI|2013-12-20|31.03|31.69|30.86|31.6|1009500
1811216|1557|MBFI|2013-12-19|31.02|31.25|30.63|30.88|225200
1811217|1557|MBFI|2013-12-18|30.64|31.06|30.42|31.02|336000
1811218|1557|MBFI|2013-12-17|30.83|31.13|30.27|30.54|200700
1811219|1557|MBFI|2013-12-16|30.69|30.85|30.49|30.81|233400
1811220|1557|MBFI|2013-12-13|30.75|30.81|30.3|30.59|171300
1811221|1557|MBFI|2013-12-12|30.62|30.87|30.57|30.65|421900
1811222|1557|MBFI|2013-12-11|31.08|31.32|30.58|30.69|187900
1811223|1557|MBFI|2013-12-10|31.69|31.72|31.04|31.18|265700
1811224|1557|MBFI|2013-12-09|32.03|32.15|31.51|31.75|232300
1811225|1557|MBFI|2013-12-06|31.93|32.45|31.93|31.98|237300
1811226|1557|MBFI|2013-12-05|31.54|31.67|31.4|31.56|177000
1811227|1557|MBFI|2013-12-04|31.69|32.09|31.4|31.63|155900
1811228|1557|MBFI|2013-12-03|32.23|32.44|31.47|31.73|205600
1811229|1557|MBFI|2013-12-02|32.53|32.73|32.18|32.32|313600
1813809|1559|MGRC|2014-01-17|37.42|37.92|36.95|37.57|64800
1813810|1559|MGRC|2014-01-16|37.84|38.11|37.17|37.4|51800
1813811|1559|MGRC|2014-01-15|38.19|38.5|37.31|37.91|41700
1813812|1559|MGRC|2014-01-14|37.97|38.37|37.97|38.32|30300
1813813|1559|MGRC|2014-01-13|38.07|38.25|37.45|37.76|48900
1813814|1559|MGRC|2014-01-10|38.15|38.8|37.43|38.15|150200
1813815|1559|MGRC|2014-01-09|38.59|38.59|37.52|38.08|36900
1813816|1559|MGRC|2014-01-08|38.69|39.04|35.66|38.43|71600
1813817|1559|MGRC|2014-01-07|38.51|39.17|38.33|38.83|47600
1813818|1559|MGRC|2014-01-06|38.67|38.67|37.9|38.46|60300
1813819|1559|MGRC|2014-01-03|38.57|38.77|38.02|38.6|61300
1813820|1559|MGRC|2014-01-02|39.56|39.85|38.43|38.58|60700
1813821|1559|MGRC|2013-12-31|39.83|40|39.06|39.8|49400
1813822|1559|MGRC|2013-12-30|39.67|40|39.48|39.72|32700
1813823|1559|MGRC|2013-12-27|39.83|39.97|39.03|39.8|44700
1813824|1559|MGRC|2013-12-26|39.5|39.85|39.16|39.67|65600
1813825|1559|MGRC|2013-12-24|39.42|39.65|39.21|39.28|52600
1813826|1559|MGRC|2013-12-23|39.34|39.59|39.26|39.48|59300
1813827|1559|MGRC|2013-12-20|39.01|39.61|38.52|39.11|218400
1813828|1559|MGRC|2013-12-19|39.05|39.31|38.72|38.82|55400
1775293|1524|COOL|2013-12-03|0.59|0.61|0.59|0.6|61600
1775294|1524|COOL|2013-12-02|0.6|0.62|0.59|0.59|72300
1777433|1526|MLVF|2014-01-17|10.9|10.94|10.89|10.9|70400
1777434|1526|MLVF|2014-01-16|10.75|10.8|10.75|10.8|1100
1777435|1526|MLVF|2014-01-15|10.9|10.9|10.55|10.6|3400
1777436|1526|MLVF|2014-01-14|10.6|10.6|10.6|10.6|100
1777437|1526|MLVF|2014-01-13|10.9|10.9|10.59|10.59|500
1777438|1526|MLVF|2014-01-10|10.9|10.9|10.87|10.88|1300
1777439|1526|MLVF|2014-01-09|10.76|10.76|10.76|10.76|1100
1777440|1526|MLVF|2014-01-08|10.8|10.85|10.75|10.75|2500
1777441|1526|MLVF|2014-01-07|10.7|10.8|10.7|10.8|2100
1777442|1526|MLVF|2014-01-06|10.9|10.9|10.7|10.7|1400
1777443|1526|MLVF|2014-01-03|10.82|10.83|10.82|10.82|2400
1777444|1526|MLVF|2014-01-02|10.94|10.94|10.9|10.9|1300
1777445|1526|MLVF|2013-12-31|10.83|11.16|10.83|11|44600
1777446|1526|MLVF|2013-12-30|11.18|11.19|10.75|11|6700
1777447|1526|MLVF|2013-12-27|11.09|11.19|11.05|11.19|1800
1777448|1526|MLVF|2013-12-26|11.29|11.29|11.15|11.15|4600
1777449|1526|MLVF|2013-12-24|11.18|11.29|11.16|11.29|21600
1777450|1526|MLVF|2013-12-23|11.25|11.27|11.18|11.23|8200
1777451|1526|MLVF|2013-12-20|11.33|11.34|11.26|11.26|16900
1777452|1526|MLVF|2013-12-19|11.25|11.5|11.25|11.3|9400
1777453|1526|MLVF|2013-12-18|11.27|11.33|11.27|11.27|500
1777454|1526|MLVF|2013-12-17|11.25|11.38|11.25|11.25|5000
1777455|1526|MLVF|2013-12-16|11.33|11.33|11.25|11.25|13000
1777456|1526|MLVF|2013-12-13|11.3|11.3|11.25|11.28|2000
1777457|1526|MLVF|2013-12-12|11.4|11.4|11.4|11.4|200
1777458|1526|MLVF|2013-12-11|11.31|11.31|11.15|11.22|5000
1777459|1526|MLVF|2013-12-10|11.4|11.4|11.3|11.39|4200
1777460|1526|MLVF|2013-12-09|11.45|11.5|11.45|11.48|9700
1777461|1526|MLVF|2013-12-06|11.5|11.5|11.48|11.48|12400
1777462|1526|MLVF|2013-12-05|11.65|11.65|11.47|11.47|17000
1777463|1526|MLVF|2013-12-04|11.68|11.68|11.65|11.65|8900
1777464|1526|MLVF|2013-12-03|11.62|11.65|11.62|11.65|3400
1777465|1526|MLVF|2013-12-02|11.57|11.64|11.57|11.64|600
1773879|1522|MHLDO|2014-01-17|46.11|46.21|46.11|46.18|1100
1773880|1522|MHLDO|2014-01-16|46.78|46.78|46.25|46.25|2400
1773881|1522|MHLDO|2014-01-15|46.6|47.01|46.24|46.64|2700
1773882|1522|MHLDO|2014-01-14|46.53|46.53|46.53|46.53|0
1773883|1522|MHLDO|2014-01-13|46.32|46.53|46.24|46.53|700
1773884|1522|MHLDO|2014-01-10|46.8|47.08|46.62|46.9|2500
1773885|1522|MHLDO|2014-01-09|47.48|47.48|45.14|45.71|75900
1773886|1522|MHLDO|2014-01-08|46.85|46.91|46.25|46.29|90700
1773887|1522|MHLDO|2014-01-07|45.8|46.78|45.8|46.78|50600
1773888|1522|MHLDO|2014-01-06|45.58|46.26|45.4|45.49|2100
1773889|1522|MHLDO|2014-01-03|45.79|45.79|45.27|45.27|600
1773890|1522|MHLDO|2014-01-02|45.4|45.42|45.35|45.4|2500
1773891|1522|MHLDO|2013-12-31|45|45.59|44.83|45.57|1900
1773892|1522|MHLDO|2013-12-30|44.57|45|44.29|45|9200
1773893|1522|MHLDO|2013-12-27|44.75|44.75|44.17|44.31|3800
1773894|1522|MHLDO|2013-12-26|45.15|45.15|44.4|44.87|4400
1773895|1522|MHLDO|2013-12-24|45.47|45.47|44.75|44.75|5500
1773896|1522|MHLDO|2013-12-23|45.4|45.42|44.69|45.42|11000
1773897|1522|MHLDO|2013-12-20|44.12|45.79|44.12|44.9|25200
1773898|1522|MHLDO|2013-12-19|42.01|43.99|42.01|43.89|3800
1773899|1522|MHLDO|2013-12-18|44.04|44.33|43.6|44.33|10600
1773900|1522|MHLDO|2013-12-17|45|45.12|44.69|45|17300
1773901|1522|MHLDO|2013-12-16|46.01|46.01|45|45.11|59700
1773902|1522|MHLDO|2013-12-13|47.21|47.33|45.4|46.06|51100
1773903|1522|MHLDO|2013-12-12|49.25|49.25|44|45.81|33100
1773904|1522|MHLDO|2013-12-11|49.5|49.5|49.18|49.25|4900
1773905|1522|MHLDO|2013-12-10|49.72|49.72|49.72|49.72|0
1773906|1522|MHLDO|2013-12-09|49.41|49.72|49.41|49.72|7700
1773907|1522|MHLDO|2013-12-06|49.8|49.94|49.36|49.38|800
1773908|1522|MHLDO|2013-12-05|49.56|49.64|49.03|49.3|5600
1773909|1522|MHLDO|2013-12-04|49.05|51.49|48.09|49.32|15500
1773910|1522|MHLDO|2013-12-03|48.85|49.8|48.85|49.29|33500
1773911|1522|MHLDO|2013-12-02|49.73|49.73|49|49.03|1600
1786575|1533|MNKD|2014-01-17|6.04|6.13|5.76|5.79|9568200
1786576|1533|MNKD|2014-01-16|6|6.05|5.9|6.02|6567900
1786577|1533|MNKD|2014-01-15|6|6.15|5.8|6.01|8676500
1786578|1533|MNKD|2014-01-14|5.86|5.96|5.68|5.94|6356000
1786579|1533|MNKD|2014-01-13|5.78|6.18|5.7|5.75|11216200
1786580|1533|MNKD|2014-01-10|6.69|6.69|5.9|5.92|23533300
1786581|1533|MNKD|2014-01-09|6.05|7.21|6.02|7.08|24870600
1786582|1533|MNKD|2014-01-08|5.5|5.99|5.39|5.98|8827600
1786583|1533|MNKD|2014-01-07|5.64|5.66|5.38|5.48|9606700
1786584|1533|MNKD|2014-01-06|5.62|5.79|5.43|5.6|12216700
1789213|1535|MCHX|2013-12-10|8.5|8.85|8.46|8.63|104000
1789214|1535|MCHX|2013-12-09|8.58|8.76|8.49|8.52|154200
1789215|1535|MCHX|2013-12-06|8.63|9.03|8.5|8.66|109100
1789216|1535|MCHX|2013-12-05|8.98|9|8.38|8.51|155100
1789217|1535|MCHX|2013-12-04|8.82|9.25|8.3|8.99|318000
1789218|1535|MCHX|2013-12-03|9.01|9.29|8.79|8.92|109700
1789219|1535|MCHX|2013-12-02|9.4|9.49|8.98|9.05|100200
1808421|1554|MXIM|2014-01-17|28.45|28.9|28.45|28.55|3290600
1808422|1554|MXIM|2014-01-16|28.2|28.53|27.72|28.51|6087000
1808423|1554|MXIM|2014-01-15|28.37|28.64|28.24|28.42|5248400
1808424|1554|MXIM|2014-01-14|28.08|28.57|28.08|28.24|3638100
1808425|1554|MXIM|2014-01-13|28.27|28.43|27.92|27.96|2888300
1808426|1554|MXIM|2014-01-10|28.11|28.54|28.1|28.15|3927600
1808427|1554|MXIM|2014-01-09|28.81|28.94|28.44|28.44|2148900
1808428|1554|MXIM|2014-01-08|28.89|29.04|28.78|28.78|2094900
1808429|1554|MXIM|2014-01-07|28.99|29.06|28.75|28.78|3163900
1808430|1554|MXIM|2014-01-06|28.84|28.99|28.49|28.96|4692300
1808431|1554|MXIM|2014-01-03|28.5|28.86|28.04|28.73|6138200
1808432|1554|MXIM|2014-01-02|27.7|27.94|27.59|27.86|3148900
1808433|1554|MXIM|2013-12-31|28.08|28.11|27.79|27.9|2782800
1808434|1554|MXIM|2013-12-30|28.09|28.37|27.77|27.91|3035000
1808435|1554|MXIM|2013-12-27|28.1|28.21|28.02|28.1|1812500
1808436|1554|MXIM|2013-12-26|28.38|28.4|28.04|28.15|1208700
1808437|1554|MXIM|2013-12-24|28.29|28.44|28.29|28.31|986400
1808438|1554|MXIM|2013-12-23|28.52|28.53|28.19|28.2|1847500
1808439|1554|MXIM|2013-12-20|27.91|28.36|27.87|28.32|6010100
1808440|1554|MXIM|2013-12-19|28.38|28.41|27.7|27.93|3900300
1808441|1554|MXIM|2013-12-18|28.11|28.48|27.62|28.41|3849000
1808442|1554|MXIM|2013-12-17|27.81|28.11|27.7|27.96|3314900
1808443|1554|MXIM|2013-12-16|27.89|28.27|27.88|27.91|3307400
1808444|1554|MXIM|2013-12-13|27.75|27.75|27.4|27.74|2680700
1808445|1554|MXIM|2013-12-12|27.91|28.03|27.5|27.6|2271400
1808446|1554|MXIM|2013-12-11|28.3|28.42|27.86|27.92|2155600
1808447|1554|MXIM|2013-12-10|28.29|28.38|28.08|28.26|1098700
1808448|1554|MXIM|2013-12-09|28.45|28.58|28.23|28.28|1316200
1808449|1554|MXIM|2013-12-06|28.22|28.51|28.22|28.46|3176000
1808450|1554|MXIM|2013-12-05|28.14|28.27|27.93|28.04|2506000
1808451|1554|MXIM|2013-12-04|28.39|28.5|28.11|28.23|2073400
1808452|1554|MXIM|2013-12-03|28.18|28.59|28.18|28.44|3091500
1808453|1554|MXIM|2013-12-02|28.65|28.67|28.18|28.22|1967700
1828974|1572|MELA|2014-01-17|0.71|0.73|0.71|0.71|382300
1828975|1572|MELA|2014-01-16|0.72|0.73|0.68|0.73|494900
1828976|1572|MELA|2014-01-15|0.72|0.75|0.67|0.68|658300
1828977|1572|MELA|2014-01-14|0.71|0.77|0.71|0.71|923500
1828978|1572|MELA|2014-01-13|0.74|0.79|0.7|0.71|492600
1828979|1572|MELA|2014-01-10|0.72|0.73|0.68|0.7|248500
1828980|1572|MELA|2014-01-09|0.71|0.74|0.71|0.72|192200
1828981|1572|MELA|2014-01-08|0.77|0.78|0.7|0.74|982300
1828982|1572|MELA|2014-01-07|0.69|0.75|0.69|0.75|1116900
1828983|1572|MELA|2014-01-06|0.65|0.7|0.65|0.7|672600
1828984|1572|MELA|2014-01-03|0.67|0.67|0.64|0.65|218400
1828985|1572|MELA|2014-01-02|0.66|0.66|0.63|0.66|245900
1828986|1572|MELA|2013-12-31|0.64|0.66|0.63|0.64|751500
1828987|1572|MELA|2013-12-30|0.64|0.66|0.64|0.65|384500
1828988|1572|MELA|2013-12-27|0.67|0.68|0.65|0.65|318800
1828989|1572|MELA|2013-12-26|0.69|0.69|0.65|0.67|527900
1828990|1572|MELA|2013-12-24|0.66|0.67|0.65|0.65|250500
1828991|1572|MELA|2013-12-23|0.68|0.7|0.66|0.67|383700
1828992|1572|MELA|2013-12-20|0.7|0.7|0.66|0.7|410200
1828993|1572|MELA|2013-12-19|0.68|0.7|0.66|0.67|278800
1828994|1572|MELA|2013-12-18|0.64|0.7|0.64|0.67|1069500
1828995|1572|MELA|2013-12-17|0.66|0.66|0.64|0.66|174900
1828996|1572|MELA|2013-12-16|0.65|0.66|0.64|0.65|313400
1828997|1572|MELA|2013-12-13|0.66|0.67|0.65|0.66|166800
1828998|1572|MELA|2013-12-12|0.7|0.7|0.65|0.66|275300
1828999|1572|MELA|2013-12-11|0.66|0.71|0.65|0.66|385100
1829000|1572|MELA|2013-12-10|0.67|0.67|0.65|0.66|408300
1829001|1572|MELA|2013-12-09|0.65|0.71|0.65|0.66|1141700
1829002|1572|MELA|2013-12-06|0.66|0.68|0.65|0.68|255000
1829003|1572|MELA|2013-12-05|0.65|0.68|0.65|0.66|334400
1829004|1572|MELA|2013-12-04|0.66|0.68|0.65|0.65|260200
1829005|1572|MELA|2013-12-03|0.67|0.68|0.65|0.66|327600
1829006|1572|MELA|2013-12-02|0.68|0.68|0.67|0.68|188000
1794581|1540|FISH|2014-01-17|16.68|17|16.51|16.95|35300
1794582|1540|FISH|2014-01-16|16.72|16.83|16.49|16.67|23600
1794583|1540|FISH|2014-01-15|16.36|16.93|16.3|16.63|29700
1794584|1540|FISH|2014-01-14|16.51|16.54|16.17|16.26|114800
1794585|1540|FISH|2014-01-13|16.67|16.96|16.54|16.54|52000
1813829|1559|MGRC|2013-12-18|39.24|39.34|38.38|39.21|78700
1813830|1559|MGRC|2013-12-17|39.13|39.3|38.72|39.07|40200
1813831|1559|MGRC|2013-12-16|38.94|39.39|38.6|39.2|50200
1813832|1559|MGRC|2013-12-13|39.05|39.2|38.48|38.91|122600
1813833|1559|MGRC|2013-12-12|38.72|39.21|38.35|39.04|91400
1813834|1559|MGRC|2013-12-11|38.65|38.9|38.03|38.73|48400
1813835|1559|MGRC|2013-12-10|38.88|39.01|38.54|38.71|74400
1813836|1559|MGRC|2013-12-09|39.03|39.28|38.59|39.05|60000
1813837|1559|MGRC|2013-12-06|38.46|39.7|38.26|38.87|43900
1813838|1559|MGRC|2013-12-05|37.84|38.37|37.41|38.28|44200
1813839|1559|MGRC|2013-12-04|38.85|39.2|37.9|37.95|206000
1813840|1559|MGRC|2013-12-03|37.99|39.66|37.99|39.11|92700
1813841|1559|MGRC|2013-12-02|38.75|38.75|38|38.08|84300
1809727|1555|MXWL|2014-01-17|8.6|9.5|8.42|9.04|1654300
1809728|1555|MXWL|2014-01-16|7.73|8.12|7.57|8.09|581200
1809729|1555|MXWL|2014-01-15|7.48|7.8|7.46|7.77|305600
1809730|1555|MXWL|2014-01-14|7.14|7.47|7.08|7.46|455400
1809731|1555|MXWL|2014-01-13|7.32|7.34|7.04|7.11|283400
1809732|1555|MXWL|2014-01-10|7.4|7.45|7.22|7.36|162500
1809733|1555|MXWL|2014-01-09|7.66|7.66|7.35|7.42|259200
1809734|1555|MXWL|2014-01-08|7.6|7.68|7.52|7.65|218300
1809735|1555|MXWL|2014-01-07|7.6|7.77|7.5|7.62|207800
1809736|1555|MXWL|2014-01-06|7.56|7.68|7.41|7.55|213600
1809737|1555|MXWL|2014-01-03|7.57|7.74|7.46|7.51|165900
1809738|1555|MXWL|2014-01-02|7.75|7.75|7.54|7.56|231900
1809739|1555|MXWL|2013-12-31|7.73|7.85|7.53|7.77|265100
1809740|1555|MXWL|2013-12-30|7.73|7.79|7.61|7.73|259300
1809741|1555|MXWL|2013-12-27|7.59|7.78|7.5|7.73|310000
1809742|1555|MXWL|2013-12-26|7.71|7.84|7.51|7.58|218600
1809743|1555|MXWL|2013-12-24|7.42|7.72|7.42|7.68|160200
1809744|1555|MXWL|2013-12-23|7.48|7.48|7.27|7.43|262100
1809745|1555|MXWL|2013-12-20|7.22|7.5|7.22|7.44|493700
1809746|1555|MXWL|2013-12-19|7.3|7.3|7.15|7.18|222800
1809747|1555|MXWL|2013-12-18|7.21|7.35|7.04|7.33|210200
1809748|1555|MXWL|2013-12-17|7.21|7.38|6.92|7.17|219600
1809749|1555|MXWL|2013-12-16|7.1|7.33|7.01|7.23|328100
1809750|1555|MXWL|2013-12-13|6.86|7.15|6.79|7.02|286900
1809751|1555|MXWL|2013-12-12|6.99|7|6.75|6.82|242700
1809752|1555|MXWL|2013-12-11|7.09|7.15|6.78|6.91|440800
1809753|1555|MXWL|2013-12-10|7.23|7.23|7.01|7.08|319500
1809754|1555|MXWL|2013-12-09|7.39|7.46|7.09|7.29|370500
1809755|1555|MXWL|2013-12-06|7.53|7.64|7.38|7.4|262100
1809756|1555|MXWL|2013-12-05|7.4|7.51|7.33|7.43|179700
1809757|1555|MXWL|2013-12-04|7.42|7.53|7.31|7.4|212200
1809758|1555|MXWL|2013-12-03|7.68|7.72|7.29|7.46|334400
1809759|1555|MXWL|2013-12-02|7.94|8.04|7.56|7.71|219300
1822458|1566|MDCI|2014-01-17|7.72|7.75|7.62|7.68|36100
1822459|1566|MDCI|2014-01-16|7.59|7.72|7.54|7.71|36600
1822460|1566|MDCI|2014-01-15|7.53|7.63|7.43|7.58|40700
1822461|1566|MDCI|2014-01-14|7.22|7.54|7.22|7.52|39500
1822462|1566|MDCI|2014-01-13|7.3|7.39|7.15|7.2|78000
1822463|1566|MDCI|2014-01-10|7.48|7.48|7.13|7.34|98800
1822464|1566|MDCI|2014-01-09|7.13|7.83|7.13|7.46|56100
1822465|1566|MDCI|2014-01-08|7.7|8.21|7.63|7.8|39200
1822466|1566|MDCI|2014-01-07|7.75|7.76|7.58|7.69|55900
1822467|1566|MDCI|2014-01-06|8.05|8.06|7.6|7.69|89900
1822468|1566|MDCI|2014-01-03|8.14|8.25|7.7|8.05|153300
1822469|1566|MDCI|2014-01-02|8.57|8.59|8.07|8.12|84200
1822470|1566|MDCI|2013-12-31|8.47|8.69|8.36|8.56|52500
1822471|1566|MDCI|2013-12-30|8.46|8.52|8.35|8.45|36700
1822472|1566|MDCI|2013-12-27|8.64|8.64|8.27|8.44|35000
1822473|1566|MDCI|2013-12-26|9|9|8.54|8.6|52700
1822474|1566|MDCI|2013-12-24|8.96|9.01|8.91|8.97|28300
1822475|1566|MDCI|2013-12-23|8.59|8.88|8.56|8.87|72000
1822476|1566|MDCI|2013-12-20|8.1|8.8|8.03|8.51|238800
1822477|1566|MDCI|2013-12-19|8.12|8.18|7.91|8.06|29700
1822478|1566|MDCI|2013-12-18|7.83|8.17|7.74|8.1|45900
1822479|1566|MDCI|2013-12-17|7.74|7.79|7.63|7.78|17200
1822480|1566|MDCI|2013-12-16|7.72|7.78|7.54|7.72|73600
1822481|1566|MDCI|2013-12-13|7.65|7.83|7.27|7.72|101600
1822482|1566|MDCI|2013-12-12|8.23|8.23|7.65|7.67|62500
1822483|1566|MDCI|2013-12-11|8.39|8.7|8.2|8.25|54200
1822484|1566|MDCI|2013-12-10|8.5|8.59|8.38|8.4|71900
1822485|1566|MDCI|2013-12-09|8.47|8.58|8.43|8.51|123200
1822486|1566|MDCI|2013-12-06|8.48|8.56|8.36|8.47|52000
1822487|1566|MDCI|2013-12-05|8.45|8.58|8.33|8.38|33400
1822488|1566|MDCI|2013-12-04|8.64|8.84|8.39|8.43|93500
1822489|1566|MDCI|2013-12-03|8.55|8.85|8.5|8.71|109100
1819869|1564|MDAS|2013-12-13|19.77|20.02|19.44|19.61|534900
1819870|1564|MDAS|2013-12-12|19.59|19.9|19.38|19.67|423900
1819871|1564|MDAS|2013-12-11|20.63|20.63|19.41|19.63|990700
1819872|1564|MDAS|2013-12-10|20.94|21.05|20.6|20.62|381700
1819873|1564|MDAS|2013-12-09|21.23|21.23|20.75|21.01|401700
1819874|1564|MDAS|2013-12-06|21.41|21.57|21.26|21.29|439600
1819875|1564|MDAS|2013-12-05|21.25|21.33|20.99|21.14|359200
1819876|1564|MDAS|2013-12-04|21.01|21.33|20.84|21.21|514700
1819877|1564|MDAS|2013-12-03|21.26|21.32|21.02|21.04|800800
1819878|1564|MDAS|2013-12-02|21.59|21.64|21.14|21.24|417200
1856036|1597|METR|2014-01-17|20.78|20.81|20.26|20.41|11200
1856037|1597|METR|2014-01-16|20.74|20.92|20.65|20.75|12200
1856038|1597|METR|2014-01-15|20.39|20.87|20.39|20.77|13700
1856039|1597|METR|2014-01-14|19.75|20.36|19.75|20.28|14100
1856040|1597|METR|2014-01-13|20.09|20.2|19.26|19.64|18500
1856041|1597|METR|2014-01-10|20.46|20.46|19.8|20.19|23200
1856042|1597|METR|2014-01-09|20.9|21.3|20.1|20.4|9800
1856043|1597|METR|2014-01-08|21.08|21.48|20.31|20.77|25700
1856044|1597|METR|2014-01-07|21|21.4|20.61|21.05|14400
1856045|1597|METR|2014-01-06|22.04|22.04|20.68|20.86|30500
1856046|1597|METR|2014-01-03|21.61|21.7|21.22|21.4|10200
1856047|1597|METR|2014-01-02|21.38|21.9|21.3|21.57|92100
1856048|1597|METR|2013-12-31|21.28|21.67|21.17|21.54|17800
1856049|1597|METR|2013-12-30|21.23|21.33|20.84|21.22|12600
1856050|1597|METR|2013-12-27|21.72|21.72|21.08|21.27|13200
1856051|1597|METR|2013-12-26|21.93|22.38|21.48|21.64|8500
1856052|1597|METR|2013-12-24|21.61|21.9|21.61|21.89|7300
1856053|1597|METR|2013-12-23|21.37|22.05|21.37|21.56|25300
1856054|1597|METR|2013-12-20|20.58|21.8|20.57|21.33|81200
1856055|1597|METR|2013-12-19|21.11|21.35|20.32|20.48|15000
1856056|1597|METR|2013-12-18|20.47|21.5|20.15|21.2|18500
1856057|1597|METR|2013-12-17|21.01|21.01|20.27|20.4|4300
1856058|1597|METR|2013-12-16|20.66|21.28|20.29|21.08|10700
1856059|1597|METR|2013-12-13|20.21|20.64|20.09|20.5|21900
1856060|1597|METR|2013-12-12|19.91|20.46|19.86|20.12|12000
1856061|1597|METR|2013-12-11|20.04|20.1|19.85|19.95|15700
1856062|1597|METR|2013-12-10|20.57|20.7|19.93|20.18|20400
1856063|1597|METR|2013-12-09|21.41|21.41|20.73|20.85|15900
1856064|1597|METR|2013-12-06|21.28|21.39|21.09|21.33|20700
1856065|1597|METR|2013-12-05|21.08|21.23|20.87|21.03|10500
1856066|1597|METR|2013-12-04|21.24|21.53|21.09|21.29|6300
1856067|1597|METR|2013-12-03|21.28|21.58|21.28|21.48|13800
1856068|1597|METR|2013-12-02|22.38|22.38|21.3|21.37|23700
1853116|1592|MBLX|2014-01-17|1.49|1.49|1.37|1.4|212200
1853117|1592|MBLX|2014-01-16|1.4|1.53|1.4|1.52|429400
1853118|1592|MBLX|2014-01-15|1.33|1.42|1.28|1.41|101700
1853119|1592|MBLX|2014-01-14|1.38|1.38|1.35|1.37|105100
1853120|1592|MBLX|2014-01-13|1.28|1.39|1.28|1.37|57400
1853121|1592|MBLX|2014-01-10|1.34|1.4|1.3|1.3|241900
1853122|1592|MBLX|2014-01-09|1.35|1.38|1.3|1.33|60200
1853123|1592|MBLX|2014-01-08|1.4|1.4|1.36|1.38|139000
1853124|1592|MBLX|2014-01-07|1.3|1.39|1.3|1.39|128900
1853125|1592|MBLX|2014-01-06|1.24|1.32|1.2|1.32|106600
1853126|1592|MBLX|2014-01-03|1.2|1.24|1.2|1.22|75500
1853127|1592|MBLX|2014-01-02|1.22|1.25|1.21|1.22|100700
1853128|1592|MBLX|2013-12-31|1.27|1.31|1.22|1.26|336700
1853129|1592|MBLX|2013-12-30|1.35|1.37|1.27|1.3|387700
1853130|1592|MBLX|2013-12-27|1.35|1.38|1.3|1.37|96900
1853131|1592|MBLX|2013-12-26|1.38|1.41|1.28|1.32|296700
1853132|1592|MBLX|2013-12-24|1.39|1.44|1.36|1.38|158500
1853133|1592|MBLX|2013-12-23|1.37|1.49|1.37|1.39|158800
1853134|1592|MBLX|2013-12-20|1.33|1.4|1.31|1.37|289200
1853135|1592|MBLX|2013-12-19|1.33|1.4|1.3|1.33|136000
1853136|1592|MBLX|2013-12-18|1.34|1.4|1.3|1.34|241100
1853137|1592|MBLX|2013-12-17|1.39|1.39|1.3|1.34|180800
1853138|1592|MBLX|2013-12-16|1.35|1.58|1.35|1.39|257600
1853139|1592|MBLX|2013-12-13|1.44|1.44|1.31|1.35|278800
1853140|1592|MBLX|2013-12-12|1.33|1.43|1.3|1.41|245600
1853141|1592|MBLX|2013-12-11|1.44|1.49|1.32|1.37|335900
1853142|1592|MBLX|2013-12-10|1.45|1.56|1.35|1.42|385500
1853143|1592|MBLX|2013-12-09|1.68|1.73|1.39|1.45|1506200
1853144|1592|MBLX|2013-12-06|1.13|1.94|1.08|1.63|4506000
1853145|1592|MBLX|2013-12-05|1.07|1.15|1.05|1.07|161100
1853146|1592|MBLX|2013-12-04|1.16|1.16|1.04|1.07|164700
1853147|1592|MBLX|2013-12-03|1.15|1.18|1.06|1.13|411200
1853148|1592|MBLX|2013-12-02|1.1|1.1|0.97|1.09|644100
1812503|1558|MCGC|2014-01-17|4.71|4.72|4.65|4.7|250700
1812504|1558|MCGC|2014-01-16|4.7|4.71|4.65|4.69|663200
1786585|1533|MNKD|2014-01-03|5.33|5.59|5.25|5.4|8251300
1786586|1533|MNKD|2014-01-02|5.2|5.32|5.1|5.31|3775700
1786587|1533|MNKD|2013-12-31|5.33|5.34|5.19|5.2|3150600
1786588|1533|MNKD|2013-12-30|5.19|5.34|5.1|5.33|3533800
1786589|1533|MNKD|2013-12-27|5.32|5.34|5.15|5.2|3702500
1786590|1533|MNKD|2013-12-26|5.25|5.35|5.25|5.3|3472000
1786591|1533|MNKD|2013-12-24|5.17|5.33|5.15|5.25|3948100
1786592|1533|MNKD|2013-12-23|5.05|5.17|5.01|5.14|6303200
1786593|1533|MNKD|2013-12-20|4.97|5.05|4.94|5.01|7573900
1786594|1533|MNKD|2013-12-19|4.94|5|4.9|4.93|3230600
1786595|1533|MNKD|2013-12-18|4.96|5|4.85|4.96|3493900
1786596|1533|MNKD|2013-12-17|4.97|5.03|4.91|4.94|2827100
1786597|1533|MNKD|2013-12-16|5|5.06|4.92|4.96|3570200
1786598|1533|MNKD|2013-12-13|4.99|5.03|4.86|4.98|3946800
1786599|1533|MNKD|2013-12-12|4.85|5.01|4.58|4.96|5641500
1786600|1533|MNKD|2013-12-11|5|5.12|4.79|4.81|5567000
1786601|1533|MNKD|2013-12-10|5.39|5.43|4.92|4.94|7908100
1786602|1533|MNKD|2013-12-09|5.12|5.37|5.12|5.36|8144700
1786603|1533|MNKD|2013-12-06|4.98|5.18|4.95|5.12|4920500
1786604|1533|MNKD|2013-12-05|5|5.06|4.96|4.97|2680200
1786605|1533|MNKD|2013-12-04|5.01|5.04|4.88|4.99|3591600
1786606|1533|MNKD|2013-12-03|5.06|5.07|4.96|5.01|4220000
1786607|1533|MNKD|2013-12-02|5|5.05|4.96|5.05|4235500
1785269|1532|MTEX|2014-01-17|16.8|16.8|15.81|16.48|12900
1785270|1532|MTEX|2014-01-16|17.46|17.47|16.93|17|7600
1785271|1532|MTEX|2014-01-15|16.81|17.4|16.81|17.1|4400
1785272|1532|MTEX|2014-01-14|17.31|17.44|17.17|17.17|2400
1785273|1532|MTEX|2014-01-13|16.8|17.45|16.8|17.45|1900
1785274|1532|MTEX|2014-01-10|16.8|17.5|16.8|17.24|5700
1785275|1532|MTEX|2014-01-09|17.68|17.76|16.87|16.87|5100
1785276|1532|MTEX|2014-01-08|17|17.7|16.89|17.7|5300
1785277|1532|MTEX|2014-01-07|17.25|17.61|17.08|17.08|6300
1785278|1532|MTEX|2014-01-06|17|17.5|17|17.5|4800
1785279|1532|MTEX|2014-01-03|17.11|17.5|16.6|17|13400
1785280|1532|MTEX|2014-01-02|17.08|17.26|17.01|17.01|5600
1785281|1532|MTEX|2013-12-31|16.96|17.52|16.9|16.96|5200
1785282|1532|MTEX|2013-12-30|17.59|17.62|16.9|16.94|12600
1785283|1532|MTEX|2013-12-27|18.37|18.53|17.56|17.63|10000
1785284|1532|MTEX|2013-12-26|18.94|18.94|18.12|18.2|6000
1785285|1532|MTEX|2013-12-24|18.48|19.33|18.48|19|4200
1785286|1532|MTEX|2013-12-23|17.99|18.6|17.99|18.31|5200
1785287|1532|MTEX|2013-12-20|17.57|17.99|17.29|17.99|15300
1785288|1532|MTEX|2013-12-19|16.9|17.95|16.9|17.5|5800
1785289|1532|MTEX|2013-12-18|16.78|17.36|16.78|16.9|12700
1785290|1532|MTEX|2013-12-17|16.85|16.89|16.7|16.78|3200
1785291|1532|MTEX|2013-12-16|17|17|16.5|16.85|7600
1785292|1532|MTEX|2013-12-13|17.11|17.13|17|17.01|7600
1785293|1532|MTEX|2013-12-12|17.2|17.22|17.1|17.1|5800
1785294|1532|MTEX|2013-12-11|17.06|17.3|17.06|17.29|14300
1785295|1532|MTEX|2013-12-10|16.83|17.29|16.83|17.14|4700
1785296|1532|MTEX|2013-12-09|17.04|17.67|16.8|17.24|21400
1785297|1532|MTEX|2013-12-06|17.44|17.86|17.25|17.3|18100
1785298|1532|MTEX|2013-12-05|17.89|17.89|16.72|17.39|17200
1785299|1532|MTEX|2013-12-04|18.83|18.99|17.65|17.97|16300
1785300|1532|MTEX|2013-12-03|20.32|20.36|19.3|19.51|9700
1785301|1532|MTEX|2013-12-02|21.2|21.2|20|20.4|6400
1780045|1528|MNDL|2014-01-17|3.35|3.44|3.18|3.19|325700
1780046|1528|MNDL|2014-01-16|2.85|3.26|2.8|3.26|982800
1780047|1528|MNDL|2014-01-15|2.76|2.81|2.67|2.81|82200
1780048|1528|MNDL|2014-01-14|2.8|2.89|2.67|2.72|272200
1780049|1528|MNDL|2014-01-13|3|3|2.79|2.82|54100
1780050|1528|MNDL|2014-01-10|3|3.09|2.92|2.99|92400
1780051|1528|MNDL|2014-01-09|3.09|3.09|2.9|3|118900
1780052|1528|MNDL|2014-01-08|2.9|3.1|2.82|3.1|312200
1780053|1528|MNDL|2014-01-07|2.77|2.93|2.6|2.88|157400
1780054|1528|MNDL|2014-01-06|2.8|2.92|2.72|2.76|178700
1780055|1528|MNDL|2014-01-03|2.57|2.79|2.57|2.77|12300
1780056|1528|MNDL|2014-01-02|2.64|2.8|2.64|2.77|41000
1780057|1528|MNDL|2013-12-31|2.62|2.72|2.58|2.62|84400
1780058|1528|MNDL|2013-12-30|2.71|2.71|2.55|2.59|16900
1780059|1528|MNDL|2013-12-27|2.75|2.75|2.4|2.57|108800
1780060|1528|MNDL|2013-12-26|2.75|2.75|2.66|2.7|28700
1780061|1528|MNDL|2013-12-24|2.75|2.92|2.67|2.78|163900
1780062|1528|MNDL|2013-12-23|2.61|2.9|2.55|2.74|120900
1780063|1528|MNDL|2013-12-20|2.52|2.8|2.31|2.52|230600
1780064|1528|MNDL|2013-12-19|2.64|2.67|2.56|2.59|42700
1780065|1528|MNDL|2013-12-18|2.5|2.67|2.48|2.64|136100
1780066|1528|MNDL|2013-12-17|2.45|2.7|2.42|2.49|149100
1794586|1540|FISH|2014-01-10|16.84|17.04|16.68|16.8|23900
1794587|1540|FISH|2014-01-09|16.94|17.3|16.88|16.95|55200
1794588|1540|FISH|2014-01-08|17.05|17.25|16.93|17.01|23600
1794589|1540|FISH|2014-01-07|17.39|17.43|17.11|17.21|15200
1794590|1540|FISH|2014-01-06|17.33|17.48|17.1|17.28|23500
1794591|1540|FISH|2014-01-03|17.11|17.31|16.75|17.2|26800
1794592|1540|FISH|2014-01-02|16.97|17.39|16.81|17.01|29300
1794593|1540|FISH|2013-12-31|16.72|17.23|16.51|16.8|176700
1794594|1540|FISH|2013-12-30|17.03|17.15|16.65|16.8|106500
1794595|1540|FISH|2013-12-27|17.1|17.25|16.84|17.12|67500
1794596|1540|FISH|2013-12-26|17.25|17.75|16.86|17.18|111700
1794597|1540|FISH|2013-12-24|16.82|17.49|16.82|17.34|53000
1794598|1540|FISH|2013-12-23|16.02|17.1|16.02|16.69|167500
1794599|1540|FISH|2013-12-20|15.93|16.36|15.93|16.23|84200
1794600|1540|FISH|2013-12-19|16.1|16.2|15.97|16.05|110700
1794601|1540|FISH|2013-12-18|16.23|16.5|16.03|16.04|96800
1794602|1540|FISH|2013-12-17|16.44|16.6|16.2|16.2|69500
1794603|1540|FISH|2013-12-16|16.5|16.8|16.41|16.59|67800
1794604|1540|FISH|2013-12-13|16.3|16.5|16.25|16.49|44900
1794605|1540|FISH|2013-12-12|16.24|16.48|15.94|16.21|81500
1794606|1540|FISH|2013-12-11|16.22|16.49|16.13|16.25|51300
1794607|1540|FISH|2013-12-10|16.66|16.67|16.12|16.14|78100
1794608|1540|FISH|2013-12-09|16.44|16.86|16.36|16.6|40400
1794609|1540|FISH|2013-12-06|16.49|16.72|16.17|16.25|87500
1794610|1540|FISH|2013-12-05|16.96|17|16.4|16.48|85500
1794611|1540|FISH|2013-12-04|17.05|17.23|16.8|17.05|29800
1794612|1540|FISH|2013-12-03|17.4|17.45|17|17|46400
1794613|1540|FISH|2013-12-02|17.61|17.61|17.21|17.4|22600
1796007|1542|MBII|2014-01-17|18.98|19.63|18.49|18.54|60900
1796008|1542|MBII|2014-01-16|18.55|19.07|18.45|18.89|29100
1796009|1542|MBII|2014-01-15|19|19|18.5|18.51|356000
1796010|1542|MBII|2014-01-14|18.48|19.64|18.39|18.95|53000
1796011|1542|MBII|2014-01-13|18.64|18.76|18.21|18.4|57100
1796012|1542|MBII|2014-01-10|18.96|18.99|18.23|18.65|21300
1796013|1542|MBII|2014-01-09|18.19|19.5|18.1|18.89|78400
1796014|1542|MBII|2014-01-08|17.33|18.46|17.33|18.04|34600
1796015|1542|MBII|2014-01-07|17.4|17.7|17.06|17.31|15300
1796016|1542|MBII|2014-01-06|17.37|17.98|17.04|17.26|74800
1796017|1542|MBII|2014-01-03|17|17.77|16.36|17.23|32200
1796018|1542|MBII|2014-01-02|17.65|17.65|16.5|17.01|22500
1796019|1542|MBII|2013-12-31|16.96|17.99|16.73|17.78|46400
1796020|1542|MBII|2013-12-30|16.51|17|16.41|16.99|17800
1796021|1542|MBII|2013-12-27|16.68|16.8|16.29|16.4|20600
1796022|1542|MBII|2013-12-26|16.83|16.83|16.2|16.46|14800
1796023|1542|MBII|2013-12-24|16.03|16.83|16.03|16.33|4400
1796024|1542|MBII|2013-12-23|15.97|16.99|15.78|16.25|13500
1796025|1542|MBII|2013-12-20|15.45|16.08|15.45|15.85|65900
1796026|1542|MBII|2013-12-19|15.79|15.83|15.3|15.4|18300
1796027|1542|MBII|2013-12-18|16.27|16.99|15.07|15.87|37600
1796028|1542|MBII|2013-12-17|17.33|17.34|16.03|16.18|14700
1796029|1542|MBII|2013-12-16|16.37|17.1|16.2|16.8|13500
1796030|1542|MBII|2013-12-13|15|17.79|14.97|16.21|66200
1796031|1542|MBII|2013-12-12|14.54|15.27|14.54|15.06|22200
1796032|1542|MBII|2013-12-11|14.07|15|13.87|14.46|26900
1796033|1542|MBII|2013-12-10|14.02|14.4|13.97|13.97|27700
1796034|1542|MBII|2013-12-09|13.8|14.85|13.8|14.01|28100
1796035|1542|MBII|2013-12-06|14.1|15|13.78|13.87|18800
1796036|1542|MBII|2013-12-05|13.63|14.99|13.63|13.86|5800
1796037|1542|MBII|2013-12-04|13.5|14.04|13.45|13.98|19900
1796038|1542|MBII|2013-12-03|14.13|14.2|13.01|13.47|44900
1796039|1542|MBII|2013-12-02|14.82|15.09|14.2|14.26|14000
1793105|1538|MKTO|2014-01-17|44.13|44.88|42.17|42.28|331700
1793106|1538|MKTO|2014-01-16|43.71|44.69|43.6|43.98|276500
1793107|1538|MKTO|2014-01-15|43.88|44.81|42.8|43.6|396200
1793108|1538|MKTO|2014-01-14|41.14|45|40.53|44|616800
1793109|1538|MKTO|2014-01-13|41.12|42.82|40.51|40.73|440400
1793110|1538|MKTO|2014-01-10|39.63|41.8|39.63|41.1|299500
1793111|1538|MKTO|2014-01-09|41.87|42|39.38|39.84|473900
1793112|1538|MKTO|2014-01-08|41.51|42.66|40.98|41.52|526700
1793113|1538|MKTO|2014-01-07|41.66|42.34|40.83|41.56|972100
1793114|1538|MKTO|2014-01-06|41.28|42.66|39.01|42.53|664100
1793115|1538|MKTO|2014-01-03|38|41.75|37.52|41.22|957100
1793116|1538|MKTO|2014-01-02|36.76|38.91|36.02|38.03|685800
1793117|1538|MKTO|2013-12-31|35.73|37.2|35.52|37.07|297900
1793118|1538|MKTO|2013-12-30|36.5|37.03|35.31|35.63|245300
1793119|1538|MKTO|2013-12-27|36.05|36.77|35.53|36.58|155400
1793120|1538|MKTO|2013-12-26|36.81|36.81|35.66|36.11|212100
1793121|1538|MKTO|2013-12-24|35.74|36.99|35.74|36.8|127200
1822490|1566|MDCI|2013-12-02|8.6|8.68|8.5|8.56|75400
1821152|1565|MBIS|2014-01-17|3.28|3.39|3.18|3.27|16200
1821153|1565|MBIS|2014-01-16|3.28|3.38|3.24|3.34|10400
1821154|1565|MBIS|2014-01-15|3.16|3.44|3.12|3.42|86400
1821155|1565|MBIS|2014-01-14|2.9|3.17|2.9|3.12|75700
1821156|1565|MBIS|2014-01-13|2.85|2.98|2.85|2.9|30100
1821157|1565|MBIS|2014-01-10|3.01|3.01|2.75|2.9|62800
1821158|1565|MBIS|2014-01-09|3|3.08|2.98|3.05|28100
1821159|1565|MBIS|2014-01-08|3|3.07|2.95|3.03|23200
1821160|1565|MBIS|2014-01-07|3.02|3.12|2.96|2.97|25500
1821161|1565|MBIS|2014-01-06|3.05|3.1|2.96|3.07|75200
1821162|1565|MBIS|2014-01-03|3|3.25|2.96|3.1|28600
1821163|1565|MBIS|2014-01-02|3.11|3.14|3|3.1|28800
1821164|1565|MBIS|2013-12-31|3.19|3.21|3.08|3.17|24400
1821165|1565|MBIS|2013-12-30|3.08|3.18|3|3.12|35300
1821166|1565|MBIS|2013-12-27|3.39|3.42|3.15|3.21|49500
1821167|1565|MBIS|2013-12-26|3.5|3.52|3.33|3.43|30200
1821168|1565|MBIS|2013-12-24|3.4|3.46|3.22|3.46|28000
1821169|1565|MBIS|2013-12-23|3.17|3.44|3.08|3.39|57300
1821170|1565|MBIS|2013-12-20|2.92|3.11|2.88|3.03|68800
1821171|1565|MBIS|2013-12-19|2.9|2.95|2.75|2.91|28900
1821172|1565|MBIS|2013-12-18|3|3|2.83|2.95|46000
1821173|1565|MBIS|2013-12-17|3.16|3.26|2.94|2.97|58800
1821174|1565|MBIS|2013-12-16|3.04|3.05|2.9|2.94|35900
1821175|1565|MBIS|2013-12-13|2.89|3.19|2.89|3.02|24600
1821176|1565|MBIS|2013-12-12|2.83|3.05|2.71|3.04|65700
1821177|1565|MBIS|2013-12-11|3.1|3.16|2.86|2.86|79400
1821178|1565|MBIS|2013-12-10|3.28|3.28|3|3.08|86700
1821179|1565|MBIS|2013-12-09|3.29|3.71|3.14|3.3|214100
1821180|1565|MBIS|2013-12-06|3.31|3.38|3.16|3.37|56700
1821181|1565|MBIS|2013-12-05|3.11|3.35|3.07|3.3|100600
1821182|1565|MBIS|2013-12-04|3.27|3.29|3.07|3.13|130400
1821183|1565|MBIS|2013-12-03|3.46|3.46|3.11|3.19|186000
1821184|1565|MBIS|2013-12-02|3.67|3.69|3.11|3.54|217200
1816421|1561|MEAS|2014-01-17|57.44|58.85|56.88|57.53|60500
1816422|1561|MEAS|2014-01-16|57.94|58.07|57.13|57.4|64300
1816423|1561|MEAS|2014-01-15|58.5|58.96|57.79|58.03|52200
1816424|1561|MEAS|2014-01-14|58.7|58.89|58.23|58.49|38900
1816425|1561|MEAS|2014-01-13|57.61|59|57.28|58.73|96500
1816426|1561|MEAS|2014-01-10|57.31|58.32|56.69|57.96|54300
1816427|1561|MEAS|2014-01-09|57.37|57.45|56.7|57.27|49700
1816428|1561|MEAS|2014-01-08|57.29|57.29|56.62|57.01|49500
1816429|1561|MEAS|2014-01-07|57.05|57.85|56.81|57.22|33900
1816430|1561|MEAS|2014-01-06|58.01|58.57|56.63|56.77|38800
1816431|1561|MEAS|2014-01-03|57|58.23|57|57.58|32300
1816432|1561|MEAS|2014-01-02|60.63|60.63|56.24|56.99|118000
1816433|1561|MEAS|2013-12-31|60.19|61.11|60.14|60.69|120100
1816434|1561|MEAS|2013-12-30|58.86|60.14|58.86|59.87|40800
1816435|1561|MEAS|2013-12-27|59.46|59.72|58.95|59.05|43500
1816436|1561|MEAS|2013-12-26|59.32|60.07|58.99|59.62|26100
1816437|1561|MEAS|2013-12-24|58.94|59.38|58.77|59.21|22500
1816438|1561|MEAS|2013-12-23|57.75|59.17|57.53|58.89|56000
1816439|1561|MEAS|2013-12-20|55.62|57.34|55.62|56.83|135300
1816440|1561|MEAS|2013-12-19|55.38|56|55.12|55.36|36500
1816441|1561|MEAS|2013-12-18|55.18|55.8|54.8|55.61|60200
1816442|1561|MEAS|2013-12-17|54.46|55.24|53.84|55.13|44200
1816443|1561|MEAS|2013-12-16|54.25|54.7|53.12|54.65|36700
1816444|1561|MEAS|2013-12-13|53.41|55|53.06|54.18|62700
1816445|1561|MEAS|2013-12-12|53.26|53.91|53.04|53.26|39500
1816446|1561|MEAS|2013-12-11|54.33|54.33|52.8|53.38|32800
1816447|1561|MEAS|2013-12-10|54.92|54.96|53.39|54.08|48600
1816448|1561|MEAS|2013-12-09|55.02|55.1|54.16|54.87|37000
1816449|1561|MEAS|2013-12-06|55|55.15|54.38|54.86|41400
1816450|1561|MEAS|2013-12-05|54.12|55.2|54.12|54.87|65800
1816451|1561|MEAS|2013-12-04|54.26|55|53.29|54.22|45700
1816452|1561|MEAS|2013-12-03|54.52|55.06|54.45|54.65|75000
1816453|1561|MEAS|2013-12-02|55.2|55.5|54.3|54.69|47900
1839951|1581|MBVT|2014-01-17|33.09|33.21|32.77|33.15|16900
1839952|1581|MBVT|2014-01-16|32.84|33.28|32.7|33.11|5600
1839953|1581|MBVT|2014-01-15|32.88|33.04|32.88|33.04|4200
1839954|1581|MBVT|2014-01-14|32.41|32.9|32.41|32.9|2300
1839955|1581|MBVT|2014-01-13|32.81|32.81|32.16|32.54|10100
1839956|1581|MBVT|2014-01-10|32.48|32.99|32.24|32.99|7100
1839957|1581|MBVT|2014-01-09|32.79|32.96|32.08|32.58|25300
1839958|1581|MBVT|2014-01-08|33.31|33.5|32.41|32.62|10400
1839959|1581|MBVT|2014-01-07|32.83|33.44|32.83|33.44|4200
1839960|1581|MBVT|2014-01-06|33.18|33.52|32.79|33.19|6800
1839961|1581|MBVT|2014-01-03|33.18|33.55|33.18|33.45|17800
1812505|1558|MCGC|2014-01-15|4.62|4.74|4.58|4.68|1011700
1812506|1558|MCGC|2014-01-14|4.58|4.65|4.54|4.55|1121500
1812507|1558|MCGC|2014-01-13|4.72|4.72|4.54|4.54|1478800
1812508|1558|MCGC|2014-01-10|4.46|4.49|4.41|4.46|137300
1812509|1558|MCGC|2014-01-09|4.51|4.52|4.4|4.46|364000
1812510|1558|MCGC|2014-01-08|4.49|4.49|4.45|4.48|241600
1812511|1558|MCGC|2014-01-07|4.41|4.53|4.41|4.49|343000
1812512|1558|MCGC|2014-01-06|4.41|4.44|4.4|4.41|203900
1812513|1558|MCGC|2014-01-03|4.43|4.45|4.4|4.42|178200
1812514|1558|MCGC|2014-01-02|4.39|4.42|4.36|4.41|300800
1812515|1558|MCGC|2013-12-31|4.41|4.43|4.39|4.4|270300
1812516|1558|MCGC|2013-12-30|4.44|4.5|4.4|4.42|309500
1812517|1558|MCGC|2013-12-27|4.45|4.49|4.42|4.46|227500
1812518|1558|MCGC|2013-12-26|4.56|4.56|4.42|4.43|426200
1812519|1558|MCGC|2013-12-24|4.5|4.55|4.48|4.55|139300
1812520|1558|MCGC|2013-12-23|4.49|4.52|4.45|4.5|234600
1812521|1558|MCGC|2013-12-20|4.46|4.51|4.43|4.47|576500
1812522|1558|MCGC|2013-12-19|4.48|4.5|4.44|4.44|189300
1812523|1558|MCGC|2013-12-18|4.46|4.48|4.39|4.48|282400
1812524|1558|MCGC|2013-12-17|4.38|4.5|4.38|4.46|200900
1812525|1558|MCGC|2013-12-16|4.49|4.5|4.38|4.41|385600
1812526|1558|MCGC|2013-12-13|4.49|4.54|4.45|4.45|326700
1812527|1558|MCGC|2013-12-12|4.54|4.54|4.46|4.46|314500
1812528|1558|MCGC|2013-12-11|4.57|4.57|4.52|4.56|205000
1812529|1558|MCGC|2013-12-10|4.6|4.62|4.55|4.57|242800
1812530|1558|MCGC|2013-12-09|4.69|4.72|4.58|4.59|229800
1812531|1558|MCGC|2013-12-06|4.63|4.69|4.59|4.67|195900
1812532|1558|MCGC|2013-12-05|4.66|4.66|4.56|4.58|298800
1812533|1558|MCGC|2013-12-04|4.63|4.7|4.61|4.66|189300
1812534|1558|MCGC|2013-12-03|4.63|4.7|4.62|4.66|143000
1812535|1558|MCGC|2013-12-02|4.79|4.81|4.65|4.65|236700
1836033|1578|MELI|2014-01-17|107.5|108.83|104.23|104.98|774200
1836034|1578|MELI|2014-01-16|98.43|109.22|97.06|107.47|1698800
1836035|1578|MELI|2014-01-15|97.13|98.28|95.74|97.76|480300
1836036|1578|MELI|2014-01-14|94.86|98.15|94.34|97.5|687300
1836037|1578|MELI|2014-01-13|98.61|99.36|93.89|94.57|623200
1836038|1578|MELI|2014-01-10|97.67|99.4|97.28|99.13|631500
1836039|1578|MELI|2014-01-09|100.55|101.13|97.74|98.52|573100
1836040|1578|MELI|2014-01-08|99.09|100.88|98.98|99.47|531600
1836041|1578|MELI|2014-01-07|100.5|101.26|97.1|99.11|1040300
1836042|1578|MELI|2014-01-06|105.18|105.18|101.03|101.49|632300
1836043|1578|MELI|2014-01-03|104.04|104.93|102.96|103.93|317900
1836044|1578|MELI|2014-01-02|106.72|107.37|103.07|103.41|769100
1836045|1578|MELI|2013-12-31|107.02|108.48|106.42|107.79|350600
1836046|1578|MELI|2013-12-30|105.91|107.81|105.23|106.88|514600
1836047|1578|MELI|2013-12-27|107.81|108.08|105.94|106.01|371000
1836048|1578|MELI|2013-12-26|106.49|108.44|106.49|107.52|458700
1836049|1578|MELI|2013-12-24|105.52|107.67|105.08|107.01|333400
1836050|1578|MELI|2013-12-23|103.5|107.31|102.87|106.45|829000
1836051|1578|MELI|2013-12-20|102.09|103.57|101.66|102.06|550900
1836052|1578|MELI|2013-12-19|102.22|102.9|101.39|102.06|624000
1836053|1578|MELI|2013-12-18|103.36|104.51|99.5|102.92|867100
1836054|1578|MELI|2013-12-17|99.61|105.27|99.07|104.31|898800
1836055|1578|MELI|2013-12-16|101.31|102.98|100.13|102.76|662000
1836056|1578|MELI|2013-12-13|105.28|105.86|101.16|101.51|724800
1836057|1578|MELI|2013-12-12|106.85|107|104.35|104.79|690800
1836058|1578|MELI|2013-12-11|108.05|109.26|106|106.26|654400
1836059|1578|MELI|2013-12-10|105.61|108.7|105.51|108.07|368900
1836060|1578|MELI|2013-12-09|105.79|108.6|105.38|106.21|465900
1836061|1578|MELI|2013-12-06|106.54|106.89|104.5|106.08|404200
1836062|1578|MELI|2013-12-05|106.39|106.39|104.33|105.28|829500
1836063|1578|MELI|2013-12-04|103.99|106.86|103.96|106.05|721100
1836064|1578|MELI|2013-12-03|106.71|106.89|103.75|104.47|899600
1836065|1578|MELI|2013-12-02|110.71|112.02|107.01|107.15|545400
1825070|1568|MDSO|2014-01-17|61.07|61.98|60.56|61.5|352300
1825071|1568|MDSO|2014-01-16|60.47|61.39|59.24|61.35|585600
1825072|1568|MDSO|2014-01-15|60.56|61.11|59.54|60.93|228900
1825073|1568|MDSO|2014-01-14|58.57|60.46|57.9|60.23|210700
1825074|1568|MDSO|2014-01-13|59.66|60.66|57.86|58.15|284800
1825075|1568|MDSO|2014-01-10|60.24|60.33|58.11|60.08|328300
1825076|1568|MDSO|2014-01-09|60.92|61.99|59.71|60.4|269300
1825077|1568|MDSO|2014-01-08|59.25|60.82|58.8|60.76|407500
1825078|1568|MDSO|2014-01-07|59.15|61.19|59.14|59.18|516900
1825079|1568|MDSO|2014-01-06|60.91|61.21|58.75|58.8|403600
1825080|1568|MDSO|2014-01-03|59.33|60.94|59.11|60.64|419900
1825081|1568|MDSO|2014-01-02|59.9|59.9|58.54|59.01|381700
1825082|1568|MDSO|2013-12-31|59.89|60.67|59.5|60.5|439300
1825083|1568|MDSO|2013-12-30|60.15|60.23|58.75|59.88|322300
1780067|1528|MNDL|2013-12-16|2.4|2.54|2.33|2.45|70700
1780068|1528|MNDL|2013-12-13|2.39|2.4|2.29|2.39|19000
1780069|1528|MNDL|2013-12-12|2.42|2.42|2.28|2.36|2200
1780070|1528|MNDL|2013-12-11|2.35|2.39|2.28|2.31|34700
1780071|1528|MNDL|2013-12-10|2.4|2.47|2.35|2.37|93900
1780072|1528|MNDL|2013-12-09|2.5|2.5|2.3|2.3|25800
1780073|1528|MNDL|2013-12-06|2.55|2.56|2.41|2.43|39900
1780074|1528|MNDL|2013-12-05|2.41|2.45|2.36|2.39|48400
1780075|1528|MNDL|2013-12-04|2.48|2.48|2.45|2.46|2200
1780076|1528|MNDL|2013-12-03|2.54|2.6|2.42|2.48|53400
1780077|1528|MNDL|2013-12-02|2.64|2.65|2.57|2.6|4700
1771267|1520|MGYR|2014-01-17|7.37|7.37|7.36|7.36|1200
1771268|1520|MGYR|2014-01-16|7.41|7.6|7.35|7.37|4800
1771269|1520|MGYR|2014-01-15|7.31|7.31|7.31|7.31|0
1771270|1520|MGYR|2014-01-14|7.36|7.36|7.31|7.31|900
1771271|1520|MGYR|2014-01-13|7.3|7.3|7.3|7.3|0
1771272|1520|MGYR|2014-01-10|7.3|7.3|7.3|7.3|0
1771273|1520|MGYR|2014-01-09|7.45|7.56|7.3|7.3|1600
1771274|1520|MGYR|2014-01-08|7.6|7.6|7.5|7.5|1600
1771275|1520|MGYR|2014-01-07|7.51|7.8|7.51|7.61|1800
1771276|1520|MGYR|2014-01-06|7.65|7.71|7.46|7.46|3500
1771277|1520|MGYR|2014-01-03|7.68|7.68|7.68|7.68|100
1771278|1520|MGYR|2014-01-02|7.66|7.7|7.45|7.47|2100
1771279|1520|MGYR|2013-12-31|7.46|7.95|7.46|7.46|8200
1771280|1520|MGYR|2013-12-30|7.32|7.32|7.32|7.32|200
1771281|1520|MGYR|2013-12-27|7.25|7.25|7.25|7.25|0
1771282|1520|MGYR|2013-12-26|7.25|7.25|7.25|7.25|0
1771283|1520|MGYR|2013-12-24|7.25|7.25|7.25|7.25|0
1771284|1520|MGYR|2013-12-23|7.35|7.35|7.25|7.25|800
1771285|1520|MGYR|2013-12-20|7.19|7.58|7.19|7.37|3800
1771286|1520|MGYR|2013-12-19|7.25|7.3|7.24|7.25|900
1771287|1520|MGYR|2013-12-18|7.37|7.37|7.19|7.2|7200
1771288|1520|MGYR|2013-12-17|7.4|7.4|7.37|7.37|300
1771289|1520|MGYR|2013-12-16|7.4|7.4|7.26|7.26|1200
1771290|1520|MGYR|2013-12-13|7.25|7.25|7.25|7.25|0
1771291|1520|MGYR|2013-12-12|7.28|7.29|7.25|7.25|700
1771292|1520|MGYR|2013-12-11|7.2|7.29|7.2|7.28|2600
1771293|1520|MGYR|2013-12-10|7.3|7.38|7.3|7.3|900
1771294|1520|MGYR|2013-12-09|7.22|7.22|7.22|7.22|300
1771295|1520|MGYR|2013-12-06|7.23|7.23|7.2|7.23|4800
1771296|1520|MGYR|2013-12-05|7.27|7.27|7.27|7.27|0
1771297|1520|MGYR|2013-12-04|7.27|7.27|7.27|7.27|100
1771298|1520|MGYR|2013-12-03|7.29|7.33|7.2|7.33|1500
1771299|1520|MGYR|2013-12-02|7.28|7.28|7.28|7.28|400
1847787|1587|MACK|2014-01-17|6.2|6.24|6.11|6.13|1054600
1847788|1587|MACK|2014-01-16|6.27|6.43|6.14|6.17|1926100
1847789|1587|MACK|2014-01-15|6.36|6.46|6.24|6.34|1428400
1847790|1587|MACK|2014-01-14|5.85|6.37|5.85|6.28|2668200
1847791|1587|MACK|2014-01-13|6.01|6.1|5.67|5.87|2126700
1847792|1587|MACK|2014-01-10|6.24|6.34|5.99|6.03|2478000
1847793|1587|MACK|2014-01-09|6.02|6.29|5.98|6.2|3889700
1847794|1587|MACK|2014-01-08|6.02|6.04|5.85|5.97|1479400
1847795|1587|MACK|2014-01-07|5.85|6.1|5.82|5.87|2313300
1847796|1587|MACK|2014-01-06|5.8|5.82|5.61|5.81|2201900
1847797|1587|MACK|2014-01-03|5.6|5.9|5.52|5.68|2591900
1847798|1587|MACK|2014-01-02|5.33|5.84|5.21|5.59|2837200
1847799|1587|MACK|2013-12-31|5.2|5.41|5.18|5.33|1530100
1847800|1587|MACK|2013-12-30|5.29|5.29|5.02|5.15|794100
1847801|1587|MACK|2013-12-27|5.15|5.18|4.98|5.16|994200
1847802|1587|MACK|2013-12-26|5.19|5.24|5.03|5.13|941400
1847803|1587|MACK|2013-12-24|5.18|5.29|5.15|5.19|643400
1847804|1587|MACK|2013-12-23|5.05|5.17|5.02|5.16|1346000
1847805|1587|MACK|2013-12-20|4.97|5.05|4.88|5.01|2384300
1847806|1587|MACK|2013-12-19|5.05|5.16|4.89|4.92|2192900
1847807|1587|MACK|2013-12-18|4.78|5.09|4.71|5.01|2271700
1847808|1587|MACK|2013-12-17|4.67|4.83|4.58|4.8|1492600
1847809|1587|MACK|2013-12-16|4.6|4.76|4.57|4.68|2750400
1847810|1587|MACK|2013-12-13|4.7|4.8|4.37|4.54|2961100
1847811|1587|MACK|2013-12-12|4.05|4.58|4.02|4.54|2745100
1847812|1587|MACK|2013-12-11|4.32|4.32|3.89|4.05|2786800
1847813|1587|MACK|2013-12-10|4.48|4.62|4.25|4.28|1769900
1847814|1587|MACK|2013-12-09|4.72|4.77|4|4.47|3696500
1847815|1587|MACK|2013-12-06|4.78|4.85|4.63|4.72|3393400
1847816|1587|MACK|2013-12-05|4.7|4.78|4.48|4.73|3381900
1847817|1587|MACK|2013-12-04|4.38|4.72|4.38|4.6|5656100
1847818|1587|MACK|2013-12-03|4.2|4.39|4.01|4.38|3495700
1847819|1587|MACK|2013-12-02|4.04|4.26|4.02|4.2|3687400
1859954|1600|MGCD|2014-01-17|11.99|12.06|11.99|12.06|1500
1793122|1538|MKTO|2013-12-23|35.04|36.12|34.33|35.5|517400
1793123|1538|MKTO|2013-12-20|33.1|38.24|33.07|36.62|2119200
1793124|1538|MKTO|2013-12-19|33.32|33.84|32.61|32.89|359700
1793125|1538|MKTO|2013-12-18|32.21|33.04|31.81|32.99|172900
1793126|1538|MKTO|2013-12-17|31.62|33.08|31.01|32.11|357000
1793127|1538|MKTO|2013-12-16|32.54|33.2|31.16|31.72|340600
1793128|1538|MKTO|2013-12-13|30.84|33|30.8|32.5|817300
1793129|1538|MKTO|2013-12-12|31|31.53|29.44|30.91|617300
1793130|1538|MKTO|2013-12-11|33.81|33.85|30.64|30.94|601900
1793131|1538|MKTO|2013-12-10|33.2|34.06|32.95|33.9|360300
1793132|1538|MKTO|2013-12-09|32.64|33.63|32.51|33.35|457100
1793133|1538|MKTO|2013-12-06|32.05|32.88|31.89|32.38|237100
1793134|1538|MKTO|2013-12-05|31.32|32.53|31.1|31.93|306900
1793135|1538|MKTO|2013-12-04|30.75|31.7|30.75|31.46|207300
1793136|1538|MKTO|2013-12-03|31.54|31.54|30.25|31.15|330600
1793137|1538|MKTO|2013-12-02|30.79|31.85|30.25|31.53|507800
1803960|1550|MATR|2014-01-17|5.88|5.9|5.72|5.72|41700
1803961|1550|MATR|2014-01-16|5.77|5.93|5.77|5.9|13700
1803962|1550|MATR|2014-01-15|6.08|6.08|5.63|5.85|52600
1803963|1550|MATR|2014-01-14|5.68|6.31|5.68|6.03|77100
1803964|1550|MATR|2014-01-13|5.75|5.8|5.48|5.73|125200
1803965|1550|MATR|2014-01-10|5.7|5.89|5.62|5.72|82600
1803966|1550|MATR|2014-01-09|5.3|5.96|5.18|5.71|325700
1803967|1550|MATR|2014-01-08|5.47|5.81|5.4|5.74|263900
1803968|1550|MATR|2014-01-07|5.14|5.44|4.98|5.36|28100
1803969|1550|MATR|2014-01-06|5.43|5.5|5.31|5.34|48500
1803970|1550|MATR|2014-01-03|4.9|5.5|4.83|5.39|59900
1803971|1550|MATR|2014-01-02|4.77|4.9|4.75|4.85|32700
1803972|1550|MATR|2013-12-31|4.83|4.88|4.77|4.79|30600
1803973|1550|MATR|2013-12-30|4.85|4.89|4.78|4.82|48400
1803974|1550|MATR|2013-12-27|4.81|4.98|4.8|4.98|22500
1803975|1550|MATR|2013-12-26|4.86|4.94|4.75|4.86|31500
1803976|1550|MATR|2013-12-24|4.91|4.91|4.77|4.8|6400
1803977|1550|MATR|2013-12-23|5|5.02|4.68|4.86|63800
1803978|1550|MATR|2013-12-20|5.1|5.14|5|5.02|41400
1803979|1550|MATR|2013-12-19|5.1|5.1|5.04|5.1|26900
1803980|1550|MATR|2013-12-18|5.05|5.1|4.99|5.1|34600
1803981|1550|MATR|2013-12-17|5|5.09|4.92|5.06|34600
1803982|1550|MATR|2013-12-16|4.9|5.1|4.85|4.95|93200
1803983|1550|MATR|2013-12-13|4.73|4.99|4.58|4.82|43600
1803984|1550|MATR|2013-12-12|4.53|4.75|4.5|4.66|47500
1803985|1550|MATR|2013-12-11|4.63|4.69|4.51|4.55|6500
1803986|1550|MATR|2013-12-10|4.59|4.72|4.5|4.65|17600
1803987|1550|MATR|2013-12-09|4.84|4.84|4.5|4.56|49500
1803988|1550|MATR|2013-12-06|4.75|4.79|4.7|4.78|12600
1803989|1550|MATR|2013-12-05|4.73|4.75|4.67|4.75|13700
1803990|1550|MATR|2013-12-04|4.74|4.75|4.65|4.74|32400
1803991|1550|MATR|2013-12-03|4.9|4.9|4.6|4.81|69800
1803992|1550|MATR|2013-12-02|4.77|4.95|4.53|4.9|80600
1802654|1549|MAT|2014-01-17|44.26|44.48|43.96|44|2497600
1802655|1549|MAT|2014-01-16|44.24|44.42|43.91|44.35|2693700
1802656|1549|MAT|2014-01-15|44.46|44.51|44.24|44.25|2950300
1802657|1549|MAT|2014-01-14|44.66|44.81|44.39|44.4|3169700
1802658|1549|MAT|2014-01-13|45.05|45.4|44.56|44.66|3170600
1802659|1549|MAT|2014-01-10|45.46|46.1|45.05|45.26|2494400
1802660|1549|MAT|2014-01-09|45.86|46.1|45.45|45.49|3631900
1802661|1549|MAT|2014-01-08|46.09|46.09|45.4|45.69|3653300
1802662|1549|MAT|2014-01-07|45.65|46.31|45.26|46.04|4120100
1802663|1549|MAT|2014-01-06|46.79|47.07|46.51|46.62|3568000
1802664|1549|MAT|2014-01-03|47.37|47.5|46.66|46.87|3743500
1802665|1549|MAT|2014-01-02|47.57|47.72|46.94|47.39|2335700
1802666|1549|MAT|2013-12-31|47.78|47.88|47.4|47.58|1894200
1802667|1549|MAT|2013-12-30|46.96|47.94|46.88|47.82|3036200
1802668|1549|MAT|2013-12-27|46.54|47.01|46.17|46.99|1984500
1802669|1549|MAT|2013-12-26|45.93|46.47|45.73|46.33|1550900
1802670|1549|MAT|2013-12-24|45.84|45.97|45.63|45.79|1205400
1802671|1549|MAT|2013-12-23|45.97|46.07|45.48|45.97|1469800
1802672|1549|MAT|2013-12-20|45.21|45.53|45.05|45.52|4073300
1802673|1549|MAT|2013-12-19|45.17|45.35|44.85|45.07|1731500
1802674|1549|MAT|2013-12-18|44.74|45.24|44.24|45.18|2396400
1802675|1549|MAT|2013-12-17|45.15|45.23|44.56|44.7|2567300
1802676|1549|MAT|2013-12-16|45.62|45.66|45.06|45.13|1781500
1802677|1549|MAT|2013-12-13|45.52|45.77|45.12|45.37|1439200
1802678|1549|MAT|2013-12-12|45.41|45.66|45.25|45.31|1900200
1802679|1549|MAT|2013-12-11|46.15|46.25|45.29|45.43|1638500
1802680|1549|MAT|2013-12-10|46.21|46.44|46.05|46.26|1334300
1802681|1549|MAT|2013-12-09|46.2|46.48|46.03|46.16|1303200
1802682|1549|MAT|2013-12-06|46.39|46.54|46.05|46.26|1651500
1839962|1581|MBVT|2014-01-02|32.93|33.55|32.31|33.25|35900
1839963|1581|MBVT|2013-12-31|33.47|33.55|32.25|33.5|10900
1839964|1581|MBVT|2013-12-30|33.18|33.52|32.59|33.1|3000
1839965|1581|MBVT|2013-12-27|33.35|33.37|32.56|33.29|14800
1839966|1581|MBVT|2013-12-26|33.19|33.35|32.43|33.35|8700
1839967|1581|MBVT|2013-12-24|32.04|33.25|32.01|33.14|17800
1839968|1581|MBVT|2013-12-23|32.27|32.37|31.8|32.24|20500
1839969|1581|MBVT|2013-12-20|30.75|32.65|30.75|32.44|74600
1839970|1581|MBVT|2013-12-19|32.11|32.12|31.03|31.14|11400
1839971|1581|MBVT|2013-12-18|31.77|32.36|31.24|32.24|8700
1839972|1581|MBVT|2013-12-17|31.6|31.83|31.58|31.59|4200
1839973|1581|MBVT|2013-12-16|31.08|31.8|30.82|31.64|14700
1839974|1581|MBVT|2013-12-13|30.02|31.07|30.02|30.85|5200
1839975|1581|MBVT|2013-12-12|30.47|30.93|30.47|30.73|6200
1839976|1581|MBVT|2013-12-11|30.9|30.94|30.35|30.48|26000
1839977|1581|MBVT|2013-12-10|31.36|31.36|30.83|30.9|45000
1839978|1581|MBVT|2013-12-09|31.39|31.73|30.96|31.41|16600
1839979|1581|MBVT|2013-12-06|31.27|31.83|31.11|31.47|10000
1839980|1581|MBVT|2013-12-05|31.24|31.37|30.95|31.08|44500
1839981|1581|MBVT|2013-12-04|31.77|31.83|31.1|31.71|40500
1839982|1581|MBVT|2013-12-03|31.1|31.52|31.05|31.15|10700
1839983|1581|MBVT|2013-12-02|31.24|31.54|31.13|31.14|4800
1834727|1577|MTSL|2014-01-17|2.49|2.49|2.38|2.46|21700
1834728|1577|MTSL|2014-01-16|2.47|2.51|2.47|2.51|10200
1834729|1577|MTSL|2014-01-15|2.47|2.51|2.45|2.51|9000
1834730|1577|MTSL|2014-01-14|2.5|2.5|2.45|2.5|10100
1834731|1577|MTSL|2014-01-13|2.5|2.54|2.47|2.51|16200
1834732|1577|MTSL|2014-01-10|2.54|2.55|2.48|2.5|2400
1834733|1577|MTSL|2014-01-09|2.49|2.55|2.47|2.53|9600
1834734|1577|MTSL|2014-01-08|2.55|2.62|2.4|2.53|36700
1834735|1577|MTSL|2014-01-07|2.57|2.61|2.54|2.57|10700
1834736|1577|MTSL|2014-01-06|2.56|2.66|2.54|2.6|19500
1834737|1577|MTSL|2014-01-03|2.58|2.65|2.56|2.63|30000
1834738|1577|MTSL|2014-01-02|2.58|2.67|2.47|2.63|82800
1834739|1577|MTSL|2013-12-31|2.54|2.59|2.52|2.58|25300
1834740|1577|MTSL|2013-12-30|2.61|2.67|2.51|2.58|104500
1834741|1577|MTSL|2013-12-27|2.62|2.72|2.61|2.69|23200
1834742|1577|MTSL|2013-12-26|2.75|2.81|2.6|2.71|73900
1834743|1577|MTSL|2013-12-24|2.75|2.98|2.69|2.75|260300
1834744|1577|MTSL|2013-12-23|2.61|2.73|2.55|2.69|55200
1834745|1577|MTSL|2013-12-20|2.57|2.62|2.55|2.62|50500
1834746|1577|MTSL|2013-12-19|2.57|2.81|2.47|2.54|252500
1834747|1577|MTSL|2013-12-18|2.45|2.51|2.42|2.48|23600
1834748|1577|MTSL|2013-12-17|2.47|2.54|2.46|2.54|1100
1834749|1577|MTSL|2013-12-16|2.53|2.59|2.42|2.53|4700
1834750|1577|MTSL|2013-12-13|2.42|2.54|2.41|2.53|14200
1834751|1577|MTSL|2013-12-12|2.56|2.56|2.43|2.53|6800
1834752|1577|MTSL|2013-12-11|2.63|2.63|2.46|2.57|21500
1834753|1577|MTSL|2013-12-10|2.42|2.74|2.37|2.63|56800
1834754|1577|MTSL|2013-12-09|2.5|2.5|2.32|2.45|40000
1834755|1577|MTSL|2013-12-06|2.41|2.55|2.41|2.48|25500
1834756|1577|MTSL|2013-12-05|2.43|2.49|2.35|2.45|41000
1834757|1577|MTSL|2013-12-04|2.39|2.61|2.39|2.5|42700
1834758|1577|MTSL|2013-12-03|2.53|2.63|2.35|2.37|73100
1834759|1577|MTSL|2013-12-02|2.38|2.55|2.37|2.52|61000
1826220|1569|MDVN|2014-01-17|77.31|77.31|74.94|75.11|1501400
1826221|1569|MDVN|2014-01-16|76.72|78|75.54|77.15|2352200
1826222|1569|MDVN|2014-01-15|72.89|76.54|72.34|76.19|1980500
1826223|1569|MDVN|2014-01-14|70.52|72.59|68.88|72.48|1021100
1826224|1569|MDVN|2014-01-13|72.5|72.71|68.78|69.69|1041000
1826225|1569|MDVN|2014-01-10|70.85|72.96|70.09|72.78|1415800
1826226|1569|MDVN|2014-01-09|69.16|71.25|69|70.98|1603400
1826227|1569|MDVN|2014-01-08|67.75|69.85|67.66|68.69|1167600
1826228|1569|MDVN|2014-01-07|66.33|68.98|66.01|67.73|1278100
1826229|1569|MDVN|2014-01-06|64.11|66.4|62.91|65.62|1191200
1826230|1569|MDVN|2014-01-03|63.38|63.51|62.02|62.85|957600
1826231|1569|MDVN|2014-01-02|63.36|63.96|62.5|63.44|968600
1826232|1569|MDVN|2013-12-31|63.78|64.98|63.33|63.82|474200
1826233|1569|MDVN|2013-12-30|65.98|66.24|63.52|63.74|663900
1826234|1569|MDVN|2013-12-27|64.36|66.62|63.79|65.82|792100
1826235|1569|MDVN|2013-12-26|64.19|64.92|63.23|64.14|450400
1826236|1569|MDVN|2013-12-24|64.62|65.21|63.66|64.13|188000
1826237|1569|MDVN|2013-12-23|65.81|66.03|64.46|64.69|731100
1826238|1569|MDVN|2013-12-20|63.02|65.22|62.94|65.14|1241500
1826239|1569|MDVN|2013-12-19|63.49|64.64|61.99|62.88|702200
1826240|1569|MDVN|2013-12-18|61.99|63.81|61.15|63.74|863400
1826241|1569|MDVN|2013-12-17|61.81|62.72|61.18|61.83|614700
1826242|1569|MDVN|2013-12-16|63.51|63.98|61.43|61.89|712900
1825084|1568|MDSO|2013-12-27|61.26|61.29|59.14|60.35|309500
1825085|1568|MDSO|2013-12-26|61.17|63.11|60.44|61|578100
1825086|1568|MDSO|2013-12-24|60.9|61.94|60|60.92|180400
1825087|1568|MDSO|2013-12-23|61.82|63.89|60.33|60.79|509700
1825088|1568|MDSO|2013-12-20|59.75|61.73|57.98|61.44|788400
1825089|1568|MDSO|2013-12-19|59.16|61.17|59.01|59.41|430400
1825090|1568|MDSO|2013-12-18|57.86|59.24|56.78|59.09|389600
1825091|1568|MDSO|2013-12-17|58.34|58.83|56.33|57.64|308100
1825092|1568|MDSO|2013-12-16|116.36|117.98|112.29|114.19|449800
1825093|1568|MDSO|2013-12-13|112.93|115.83|111.4|114.8|414400
1825094|1568|MDSO|2013-12-12|113.85|116.07|112.1|112.41|287600
1825095|1568|MDSO|2013-12-11|116.3|116.3|111.59|113.83|364800
1825096|1568|MDSO|2013-12-10|117.51|118.03|115.61|116.35|249600
1825097|1568|MDSO|2013-12-09|118.22|119.37|116.89|118.15|226000
1825098|1568|MDSO|2013-12-06|118.07|118.83|116.95|117.75|212400
1825099|1568|MDSO|2013-12-05|118|118.59|115.51|117.42|223800
1825100|1568|MDSO|2013-12-04|120|120.91|114.61|117.84|381600
1825101|1568|MDSO|2013-12-03|123|123.65|119.84|120.93|459800
1825102|1568|MDSO|2013-12-02|119|125.14|117.75|123.51|577800
1846481|1586|MMSI|2014-01-17|15.68|15.87|15.49|15.71|170300
1846482|1586|MMSI|2014-01-16|15.6|15.7|15.42|15.65|97300
1846483|1586|MMSI|2014-01-15|15.65|15.78|15.65|15.67|78000
1846484|1586|MMSI|2014-01-14|15.29|15.77|15.1|15.64|137200
1846485|1586|MMSI|2014-01-13|15.6|15.6|15.01|15.27|188200
1846486|1586|MMSI|2014-01-10|15.47|15.77|15.28|15.7|164200
1846487|1586|MMSI|2014-01-09|15.18|15.51|15.18|15.45|196600
1846488|1586|MMSI|2014-01-08|14.81|15.13|14.59|15.08|297300
1846489|1586|MMSI|2014-01-07|14.6|15.11|14.6|14.87|222600
1846490|1586|MMSI|2014-01-06|15.05|15.35|14.62|14.67|168200
1846491|1586|MMSI|2014-01-03|15.15|15.73|14.98|14.99|178400
1846492|1586|MMSI|2014-01-02|15.63|15.63|15.18|15.19|147100
1846493|1586|MMSI|2013-12-31|15.64|15.84|15.47|15.74|128800
1846494|1586|MMSI|2013-12-30|15.61|15.66|15.31|15.61|138700
1846495|1586|MMSI|2013-12-27|15.78|15.82|15.39|15.65|94900
1846496|1586|MMSI|2013-12-26|15.84|15.97|15.61|15.71|77800
1846497|1586|MMSI|2013-12-24|15.77|15.97|15.56|15.8|80600
1846498|1586|MMSI|2013-12-23|15.72|15.86|15.39|15.84|201000
1846499|1586|MMSI|2013-12-20|14.75|15.74|14.69|15.67|423700
1846500|1586|MMSI|2013-12-19|15.26|15.26|14.65|14.73|106600
1846501|1586|MMSI|2013-12-18|15.19|15.29|14.78|15.28|119100
1846502|1586|MMSI|2013-12-17|15.35|15.35|14.95|15.14|92000
1846503|1586|MMSI|2013-12-16|15.2|15.41|15.2|15.4|92500
1846504|1586|MMSI|2013-12-13|15.15|15.39|15.08|15.17|101800
1846505|1586|MMSI|2013-12-12|15.29|15.35|15.06|15.15|112800
1846506|1586|MMSI|2013-12-11|15.45|15.79|15.17|15.28|165600
1846507|1586|MMSI|2013-12-10|15.53|15.53|15.12|15.25|101700
1846508|1586|MMSI|2013-12-09|15.56|15.62|15.33|15.6|57600
1846509|1586|MMSI|2013-12-06|15.87|15.9|15.53|15.6|107600
1846510|1586|MMSI|2013-12-05|15.53|15.8|15.46|15.72|98000
1846511|1586|MMSI|2013-12-04|15.88|15.88|15.35|15.57|134100
1846512|1586|MMSI|2013-12-03|15.77|16.07|15.67|15.9|116000
1846513|1586|MMSI|2013-12-02|16.32|16.4|15.74|15.78|200900
1867790|1606|MU|2014-01-17|22.9|23.28|22.33|22.38|46943200
1867791|1606|MU|2014-01-16|23.48|23.59|22.9|23.13|28888700
1867792|1606|MU|2014-01-15|23.72|23.76|23.3|23.33|26949000
1867793|1606|MU|2014-01-14|22.87|23.79|22.87|23.67|33092200
1867794|1606|MU|2014-01-13|23.7|23.8|23.25|23.33|27619700
1867795|1606|MU|2014-01-10|23.39|23.72|23.18|23.71|33930200
1867796|1606|MU|2014-01-09|23.6|23.71|22.91|23.24|42782900
1867797|1606|MU|2014-01-08|24.2|24.5|23.56|23.87|93499500
1867798|1606|MU|2014-01-07|20.89|21.94|20.89|21.73|67904500
1867799|1606|MU|2014-01-06|20.97|20.97|20.64|20.67|38180500
1867800|1606|MU|2014-01-03|21.2|21.43|20.9|20.97|34590200
1867801|1606|MU|2014-01-02|21.68|21.79|21.27|21.66|26413500
1867802|1606|MU|2013-12-31|21.41|21.93|21.38|21.75|25122400
1867803|1606|MU|2013-12-30|21.45|21.68|21.23|21.3|19267100
1867804|1606|MU|2013-12-27|21.93|21.99|21.46|21.52|19365600
1867805|1606|MU|2013-12-26|21.83|22.25|21.74|21.74|17095500
1867806|1606|MU|2013-12-24|21.63|21.9|21.6|21.82|12857500
1867807|1606|MU|2013-12-23|21.44|21.67|21.22|21.49|40809300
1867808|1606|MU|2013-12-20|21.8|22.58|21.76|22.17|49159300
1867809|1606|MU|2013-12-19|21.73|22.28|21.56|21.62|37767000
1867810|1606|MU|2013-12-18|22.49|22.49|20.81|21.81|106562400
1867811|1606|MU|2013-12-17|22.85|22.98|22.55|22.92|26669900
1867812|1606|MU|2013-12-16|23.17|23.42|22.66|22.77|35046300
1867813|1606|MU|2013-12-13|22.73|23.2|22.65|23.08|30971800
1867814|1606|MU|2013-12-12|22.68|23.09|22.36|22.54|52600200
1867815|1606|MU|2013-12-11|22.47|22.91|22.29|22.5|52447500
1859955|1600|MGCD|2014-01-16|11.86|12.23|11.86|11.94|2800
1859956|1600|MGCD|2014-01-15|11.94|12.23|11.86|11.9|14300
1859957|1600|MGCD|2014-01-14|11.99|12.21|11.95|11.97|7400
1859958|1600|MGCD|2014-01-13|11.88|12.25|11.88|11.9|8000
1859959|1600|MGCD|2014-01-10|11.98|12|11.88|11.94|10000
1859960|1600|MGCD|2014-01-09|12.1|12.2|11.86|12.18|13300
1859961|1600|MGCD|2014-01-08|12.35|12.35|12.1|12.1|11800
1859962|1600|MGCD|2014-01-07|12.44|12.57|12.17|12.57|2200
1859963|1600|MGCD|2014-01-06|12.57|12.57|12.2|12.28|11800
1859964|1600|MGCD|2014-01-03|12.48|12.69|12.18|12.69|15300
1859965|1600|MGCD|2014-01-02|12.61|12.61|12.35|12.53|18000
1859966|1600|MGCD|2013-12-31|12.47|12.66|12.1|12.66|43100
1859967|1600|MGCD|2013-12-30|12.75|12.75|12.65|12.66|4400
1859968|1600|MGCD|2013-12-27|12.65|12.79|12.65|12.79|4200
1859969|1600|MGCD|2013-12-26|12.61|12.79|12.61|12.72|4200
1859970|1600|MGCD|2013-12-24|12.79|12.79|12.31|12.31|4800
1859971|1600|MGCD|2013-12-23|12.87|12.88|12.48|12.86|22900
1859972|1600|MGCD|2013-12-20|12.63|12.88|12.63|12.88|16500
1859973|1600|MGCD|2013-12-19|13.25|13.25|12.51|12.57|78100
1859974|1600|MGCD|2013-12-18|13.02|13.23|12.58|13.21|33900
1859975|1600|MGCD|2013-12-17|12.56|13.19|12.2|13.03|7500
1859976|1600|MGCD|2013-12-16|13.2|13.2|12.51|12.52|17900
1859977|1600|MGCD|2013-12-13|12.87|13.24|12.66|13.15|12800
1859978|1600|MGCD|2013-12-12|13|13.09|12.6|13.05|11400
1859979|1600|MGCD|2013-12-11|12.92|13|12.75|12.97|14000
1859980|1600|MGCD|2013-12-10|12.84|12.95|12.65|12.8|2900
1859981|1600|MGCD|2013-12-09|12.9|12.99|12.57|12.85|18100
1859982|1600|MGCD|2013-12-06|12.46|12.6|12.39|12.6|5000
1859983|1600|MGCD|2013-12-05|12.44|13.2|12.25|12.6|14300
1859984|1600|MGCD|2013-12-04|12.22|12.85|12.22|12.5|6100
1859985|1600|MGCD|2013-12-03|12.55|13.12|12.2|12.2|27100
1859986|1600|MGCD|2013-12-02|12.71|12.99|12.13|12.86|7900
1858648|1599|MFRI|2014-01-17|15.58|15.58|15.03|15.24|34200
1858649|1599|MFRI|2014-01-16|15.29|15.73|15.29|15.59|32800
1858650|1599|MFRI|2014-01-15|15.51|15.72|14.91|15.27|62500
1858651|1599|MFRI|2014-01-14|16.15|16.29|15.01|15.5|88300
1858652|1599|MFRI|2014-01-13|16.05|16.78|15.6|15.91|106500
1858653|1599|MFRI|2014-01-10|16.3|16.5|15.59|16.45|95400
1858654|1599|MFRI|2014-01-09|15|16.44|14.67|16.2|137800
1858655|1599|MFRI|2014-01-08|14.98|15.6|14.36|14.74|113200
1858656|1599|MFRI|2014-01-07|14.13|14.8|13.87|14.56|91100
1858657|1599|MFRI|2014-01-06|14.29|14.35|13.89|13.93|79800
1858658|1599|MFRI|2014-01-03|14.47|14.71|13.84|14.25|66900
1858659|1599|MFRI|2014-01-02|15|15.22|14.31|14.52|166300
1858660|1599|MFRI|2013-12-31|14|14.48|13.66|14.35|104600
1858661|1599|MFRI|2013-12-30|14.02|14.07|12.51|14.02|88500
1858662|1599|MFRI|2013-12-27|14.09|14.32|13.66|13.95|36900
1858663|1599|MFRI|2013-12-26|13.28|14.28|13.12|14|120400
1858664|1599|MFRI|2013-12-24|13.4|13.4|13.29|13.29|2300
1858665|1599|MFRI|2013-12-23|13.72|13.72|13.25|13.49|29300
1858666|1599|MFRI|2013-12-20|13.52|13.63|13.23|13.54|18900
1858667|1599|MFRI|2013-12-19|14.12|14.12|13.47|13.6|18800
1858668|1599|MFRI|2013-12-18|14.25|14.36|13.81|13.92|31400
1858669|1599|MFRI|2013-12-17|14.23|14.29|14.17|14.18|19800
1858670|1599|MFRI|2013-12-16|14.43|14.49|14.17|14.28|67900
1858671|1599|MFRI|2013-12-13|14.5|14.5|14.17|14.17|37000
1858672|1599|MFRI|2013-12-12|14.4|14.6|14.03|14.6|37700
1858673|1599|MFRI|2013-12-11|14.73|14.75|14.39|14.48|13000
1858674|1599|MFRI|2013-12-10|14.65|14.81|14.27|14.71|157500
1858675|1599|MFRI|2013-12-09|13.72|15.14|13.6|14.53|152200
1858676|1599|MFRI|2013-12-06|13|13.1|12.77|12.94|21400
1858677|1599|MFRI|2013-12-05|13.02|13.13|12.9|13.13|12400
1858678|1599|MFRI|2013-12-04|12.76|13.04|12.76|12.98|12400
1858679|1599|MFRI|2013-12-03|12.76|13|12.76|12.81|23400
1858680|1599|MFRI|2013-12-02|13.02|13.07|12.77|12.77|21200
1854422|1593|MEOH|2014-01-17|60.83|61|59.88|60.15|457100
1854423|1593|MEOH|2014-01-16|60.11|60.92|60.03|60.86|812700
1854424|1593|MEOH|2014-01-15|59.65|60.32|59.29|60.13|661300
1854425|1593|MEOH|2014-01-14|58.31|59.9|58.02|59.72|590500
1854426|1593|MEOH|2014-01-13|58.72|59.58|57.96|58.14|441200
1854427|1593|MEOH|2014-01-10|58.81|59.42|58.52|58.91|542300
1854428|1593|MEOH|2014-01-09|58.32|59.68|57.81|58.8|763300
1854429|1593|MEOH|2014-01-08|57.06|58.38|55.96|58.19|624800
1854430|1593|MEOH|2014-01-07|57.4|57.54|56.81|57.06|567900
1854431|1593|MEOH|2014-01-06|57.83|58.15|56.97|57.05|413900
1854432|1593|MEOH|2014-01-03|57.78|57.89|57.4|57.72|554800
1854433|1593|MEOH|2014-01-02|58.81|59.2|57.24|57.64|502600
1854434|1593|MEOH|2013-12-31|58.52|59.43|58.47|59.24|442500
1802683|1549|MAT|2013-12-05|45.5|46.11|45.47|45.79|2527700
1802684|1549|MAT|2013-12-04|45.49|45.85|45.12|45.57|2823000
1802685|1549|MAT|2013-12-03|45.68|46|45.56|45.83|1625700
1802686|1549|MAT|2013-12-02|46.11|46.32|45.76|45.8|2103800
1797430|1545|MRVL|2014-01-17|14.73|14.96|14.57|14.68|6519400
1797431|1545|MRVL|2014-01-16|15.35|15.46|14.73|14.76|11259600
1797432|1545|MRVL|2014-01-15|15.58|15.75|15.28|15.52|11521300
1797433|1545|MRVL|2014-01-14|15.24|15.82|15.24|15.81|8445700
1797434|1545|MRVL|2014-01-13|15.16|15.29|15.1|15.23|4993300
1797435|1545|MRVL|2014-01-10|15.34|15.49|15.18|15.21|6934500
1797436|1545|MRVL|2014-01-09|15.11|15.3|15.04|15.15|6377800
1797437|1545|MRVL|2014-01-08|14.7|15.03|14.64|14.97|6496500
1797438|1545|MRVL|2014-01-07|14.65|15.12|14.65|14.7|12632500
1797439|1545|MRVL|2014-01-06|14.16|14.72|14.16|14.64|8749300
1797440|1545|MRVL|2014-01-03|14.16|14.25|14.06|14.16|2691400
1797441|1545|MRVL|2014-01-02|14.38|14.44|14.04|14.17|5268500
1797442|1545|MRVL|2013-12-31|14.35|14.64|14.26|14.38|10160300
1797443|1545|MRVL|2013-12-30|13.6|13.84|13.58|13.76|2881600
1797444|1545|MRVL|2013-12-27|13.85|13.89|13.6|13.63|2583000
1797445|1545|MRVL|2013-12-26|13.4|13.98|13.36|13.76|7580700
1797446|1545|MRVL|2013-12-24|13.42|13.5|13.39|13.42|952100
1797447|1545|MRVL|2013-12-23|13.4|13.48|13.25|13.45|3304300
1797448|1545|MRVL|2013-12-20|13.41|13.5|13.31|13.34|3215600
1797449|1545|MRVL|2013-12-19|13.4|13.6|13.36|13.45|3332600
1797450|1545|MRVL|2013-12-18|13.51|13.54|13.14|13.46|4457800
1797451|1545|MRVL|2013-12-17|13.69|13.75|13.55|13.56|6809300
1797452|1545|MRVL|2013-12-16|13.6|13.97|13.58|13.62|8884700
1797453|1545|MRVL|2013-12-13|13.25|13.31|13.12|13.15|4822000
1797454|1545|MRVL|2013-12-12|13.47|13.47|13.16|13.16|6031600
1797455|1545|MRVL|2013-12-11|13.54|13.84|13.45|13.49|7646600
1797456|1545|MRVL|2013-12-10|13.35|13.56|13.3|13.46|11448400
1797457|1545|MRVL|2013-12-09|13.39|13.6|13.32|13.42|8630000
1797458|1545|MRVL|2013-12-06|14.05|14.2|13.59|13.6|8264000
1797459|1545|MRVL|2013-12-05|14.19|14.19|13.8|13.85|6300200
1797460|1545|MRVL|2013-12-04|14.05|14.24|14.05|14.21|6115800
1797461|1545|MRVL|2013-12-03|14.12|14.14|13.87|14.12|8935400
1797462|1545|MRVL|2013-12-02|14.32|14.57|14.2|14.24|4946600
1790493|1536|MARPS|2014-01-17|15.91|15.99|15.91|15.99|800
1790494|1536|MARPS|2014-01-16|16|16.14|15.91|15.98|2000
1790495|1536|MARPS|2014-01-15|16|16.2|15.54|16.12|3300
1790496|1536|MARPS|2014-01-14|15.8|16.2|15.46|16|12400
1790497|1536|MARPS|2014-01-13|15.75|16.1|15.75|15.97|1300
1790498|1536|MARPS|2014-01-10|15.8|16.15|15.35|15.51|6000
1790499|1536|MARPS|2014-01-09|16.11|16.24|15.35|16.15|5000
1790500|1536|MARPS|2014-01-08|15.49|15.84|15.49|15.84|1700
1790501|1536|MARPS|2014-01-07|16.45|16.45|16|16.03|3500
1790502|1536|MARPS|2014-01-06|14.22|16.45|14.22|16.45|21500
1790503|1536|MARPS|2014-01-03|14.12|14.83|14.12|14.41|3900
1790504|1536|MARPS|2014-01-02|13.91|14.01|13.81|13.95|8000
1790505|1536|MARPS|2013-12-31|13.66|13.8|13.5|13.75|9500
1790506|1536|MARPS|2013-12-30|13.56|13.77|13.5|13.52|8600
1790507|1536|MARPS|2013-12-27|13.2|13.8|13.2|13.63|10800
1790508|1536|MARPS|2013-12-26|13.44|13.44|13.15|13.25|6600
1790509|1536|MARPS|2013-12-24|13|13.47|13|13.44|3900
1790510|1536|MARPS|2013-12-23|13.54|13.99|13.02|13.03|17900
1790511|1536|MARPS|2013-12-20|14.57|14.62|13.47|13.74|21200
1790512|1536|MARPS|2013-12-19|15.35|15.35|15|15.01|3900
1790513|1536|MARPS|2013-12-18|15.8|15.87|15.25|15.37|4500
1790514|1536|MARPS|2013-12-17|15.8|15.82|15.8|15.82|2400
1790515|1536|MARPS|2013-12-16|15.8|15.82|15.8|15.82|500
1790516|1536|MARPS|2013-12-13|15.85|15.86|15.83|15.86|700
1790517|1536|MARPS|2013-12-12|15.96|15.98|15.81|15.81|3700
1790518|1536|MARPS|2013-12-11|15.85|15.98|15.85|15.85|1100
1790519|1536|MARPS|2013-12-10|15.88|16|15.85|15.88|2200
1790520|1536|MARPS|2013-12-09|15.86|15.9|15.85|15.9|1700
1790521|1536|MARPS|2013-12-06|16.13|16.13|15.62|15.94|2400
1790522|1536|MARPS|2013-12-05|15.87|16.49|15.8|16.02|2400
1790523|1536|MARPS|2013-12-04|15.89|16.49|15.8|15.8|3400
1790524|1536|MARPS|2013-12-03|15.83|15.95|15.83|15.95|300
1790525|1536|MARPS|2013-12-02|15.99|15.99|15.8|15.8|1500
1866484|1605|MFI|2014-01-17|8.87|9.14|8.82|8.93|51300
1866485|1605|MFI|2014-01-16|8.79|8.9|8.61|8.89|16500
1866486|1605|MFI|2014-01-15|8.74|8.74|8.66|8.66|38100
1866487|1605|MFI|2014-01-14|8.67|8.83|8.66|8.71|19900
1866488|1605|MFI|2014-01-13|8.74|8.74|8.6|8.61|23400
1866489|1605|MFI|2014-01-10|8.75|8.8|8.67|8.68|28000
1866490|1605|MFI|2014-01-09|8.75|8.83|8.71|8.75|40000
1866491|1605|MFI|2014-01-08|8.75|8.9|8.7|8.89|39300
1826243|1569|MDVN|2013-12-13|61.99|63.73|61.74|63.14|914800
1826244|1569|MDVN|2013-12-12|61.05|62.89|60.88|61.99|898000
1826245|1569|MDVN|2013-12-11|60.03|61.5|60.01|60.73|589400
1826246|1569|MDVN|2013-12-10|61.78|62.38|60.09|61.25|800500
1826247|1569|MDVN|2013-12-09|62.26|63.23|61.15|61.65|602200
1826248|1569|MDVN|2013-12-06|61.73|63.43|60.52|62.2|966100
1826249|1569|MDVN|2013-12-05|62.2|62.6|61.14|61.29|787000
1826250|1569|MDVN|2013-12-04|62.31|63.31|61.9|62.3|731600
1826251|1569|MDVN|2013-12-03|63.64|63.64|62.25|62.62|583000
1826252|1569|MDVN|2013-12-02|63.01|64.54|62.54|63.99|622100
1842563|1583|MRGE|2014-01-17|2.21|2.25|2.1|2.14|556300
1842564|1583|MRGE|2014-01-16|2.17|2.24|2.17|2.22|284100
1842565|1583|MRGE|2014-01-15|2.21|2.21|2.13|2.19|282500
1842566|1583|MRGE|2014-01-14|2.1|2.22|2.09|2.2|279400
1842567|1583|MRGE|2014-01-13|2.22|2.23|2.1|2.1|311700
1842568|1583|MRGE|2014-01-10|2.1|2.23|2.07|2.22|824000
1842569|1583|MRGE|2014-01-09|2.29|2.32|2.07|2.11|1842200
1842570|1583|MRGE|2014-01-08|2.4|2.4|2.26|2.31|975900
1842571|1583|MRGE|2014-01-07|2.52|2.55|2.5|2.52|315100
1842572|1583|MRGE|2014-01-06|2.6|2.61|2.52|2.54|345600
1842573|1583|MRGE|2014-01-03|2.53|2.58|2.49|2.58|441400
1842574|1583|MRGE|2014-01-02|2.32|2.56|2.3|2.53|741900
1842575|1583|MRGE|2013-12-31|2.33|2.38|2.27|2.32|525200
1842576|1583|MRGE|2013-12-30|2.21|2.35|2.21|2.34|596000
1842577|1583|MRGE|2013-12-27|2.27|2.28|2.23|2.23|315300
1842578|1583|MRGE|2013-12-26|2.3|2.3|2.24|2.25|319500
1842579|1583|MRGE|2013-12-24|2.3|2.32|2.24|2.31|238100
1842580|1583|MRGE|2013-12-23|2.32|2.35|2.26|2.33|418100
1842581|1583|MRGE|2013-12-20|2.27|2.32|2.23|2.3|527500
1842582|1583|MRGE|2013-12-19|2.31|2.31|2.19|2.26|311700
1842583|1583|MRGE|2013-12-18|2.28|2.31|2.21|2.31|338600
1842584|1583|MRGE|2013-12-17|2.31|2.32|2.2|2.29|566300
1842585|1583|MRGE|2013-12-16|2.2|2.32|2.17|2.27|417800
1842586|1583|MRGE|2013-12-13|2.2|2.2|2.13|2.19|236300
1842587|1583|MRGE|2013-12-12|2.15|2.19|2.13|2.18|305700
1842588|1583|MRGE|2013-12-11|2.17|2.25|2.15|2.15|482900
1842589|1583|MRGE|2013-12-10|2.19|2.22|2.13|2.15|329100
1842590|1583|MRGE|2013-12-09|2.22|2.23|2.17|2.18|419400
1842591|1583|MRGE|2013-12-06|2.26|2.26|2.21|2.23|413500
1842592|1583|MRGE|2013-12-05|2.26|2.3|2.23|2.23|301900
1842593|1583|MRGE|2013-12-04|2.36|2.36|2.25|2.27|655000
1842594|1583|MRGE|2013-12-03|2.34|2.39|2.34|2.36|428300
1842595|1583|MRGE|2013-12-02|2.34|2.38|2.25|2.36|635700
1838645|1580|MERC|2014-01-17|9.89|9.9|9.76|9.85|18500
1838646|1580|MERC|2014-01-16|9.86|9.9|9.64|9.9|22900
1838647|1580|MERC|2014-01-15|9.81|9.89|9.69|9.88|22700
1838648|1580|MERC|2014-01-14|9.76|9.91|9.71|9.87|32600
1838649|1580|MERC|2014-01-13|9.84|9.87|9.59|9.72|17700
1838650|1580|MERC|2014-01-10|9.64|9.95|9.33|9.8|50100
1838651|1580|MERC|2014-01-09|9.75|9.75|9.56|9.62|21900
1838652|1580|MERC|2014-01-08|9.61|9.84|9.61|9.75|27000
1838653|1580|MERC|2014-01-07|9.42|9.9|9.42|9.83|19400
1838654|1580|MERC|2014-01-06|9.75|9.76|9.43|9.72|26000
1838655|1580|MERC|2014-01-03|9.85|9.85|9.68|9.75|21800
1838656|1580|MERC|2014-01-02|9.82|9.88|9.8|9.82|145200
1838657|1580|MERC|2013-12-31|9.82|10|9.67|9.97|54500
1838658|1580|MERC|2013-12-30|10|10|9.83|9.91|34400
1838659|1580|MERC|2013-12-27|9.88|10.09|9.71|10.05|33600
1838660|1580|MERC|2013-12-26|9.91|9.98|9.72|9.91|34900
1838661|1580|MERC|2013-12-24|9.93|9.97|9.84|9.96|35600
1838662|1580|MERC|2013-12-23|9.98|10.03|9.9|9.99|28000
1838663|1580|MERC|2013-12-20|9.78|10.05|9.54|10|156700
1838664|1580|MERC|2013-12-19|9.95|9.96|9.72|9.79|20100
1838665|1580|MERC|2013-12-18|9.66|10|9.66|9.99|52300
1838666|1580|MERC|2013-12-17|9.78|10.03|9.78|9.83|98200
1838667|1580|MERC|2013-12-16|9.67|10.04|9.57|9.87|61400
1838668|1580|MERC|2013-12-13|9.78|9.78|9.55|9.69|41300
1838669|1580|MERC|2013-12-12|9.45|9.91|9.45|9.65|63800
1838670|1580|MERC|2013-12-11|9.81|9.85|9.39|9.49|53300
1838671|1580|MERC|2013-12-10|9.65|9.92|9.52|9.82|41000
1838672|1580|MERC|2013-12-09|9.64|9.73|9.4|9.64|102000
1838673|1580|MERC|2013-12-06|9.66|9.71|9.5|9.71|40300
1838674|1580|MERC|2013-12-05|9.56|9.71|9.21|9.69|61000
1838675|1580|MERC|2013-12-04|9.8|9.8|9.6|9.6|24500
1838676|1580|MERC|2013-12-03|9.88|10|9.81|9.83|69400
1838677|1580|MERC|2013-12-02|9.41|9.92|9.41|9.88|59500
1875940|1614|MPB|2014-01-17|13.39|13.57|13.39|13.57|700
1875941|1614|MPB|2014-01-16|13.25|13.75|13.25|13.35|1200
1867816|1606|MU|2013-12-10|23.12|23.44|22.8|23.14|41919500
1867817|1606|MU|2013-12-09|22.66|23.67|22.6|23.12|65756700
1867818|1606|MU|2013-12-06|21.97|22.31|21.8|22.31|32237800
1867819|1606|MU|2013-12-05|21.86|22.09|21.59|21.65|30302800
1867820|1606|MU|2013-12-04|21.68|21.93|21.41|21.76|34596500
1867821|1606|MU|2013-12-03|21.44|21.9|21.33|21.83|43553100
1867822|1606|MU|2013-12-02|21.1|21.64|20.96|21.27|34102800
1830280|1573|MPEL|2014-01-17|44.92|45.48|44.5|44.97|2541900
1830281|1573|MPEL|2014-01-16|44.44|44.7|44|44.23|2885700
1830282|1573|MPEL|2014-01-15|43.68|44.43|43.33|44.26|2770300
1830283|1573|MPEL|2014-01-14|42.79|43.34|42.01|43.3|2152500
1830284|1573|MPEL|2014-01-13|43.29|43.95|42.4|42.63|2792600
1830285|1573|MPEL|2014-01-10|42.6|43.02|41.99|43.01|2460800
1830286|1573|MPEL|2014-01-09|43.3|43.68|42.26|42.61|3311400
1830287|1573|MPEL|2014-01-08|42.51|43.2|41.93|42.99|3657800
1830288|1573|MPEL|2014-01-07|40.81|42.13|40.74|41.84|4235200
1830289|1573|MPEL|2014-01-06|39.97|40.58|39.75|40.14|2223100
1830290|1573|MPEL|2014-01-03|40.15|40.25|39.26|39.63|2069900
1830291|1573|MPEL|2014-01-02|39.39|40.65|39.26|40.11|2853100
1830292|1573|MPEL|2013-12-31|38.96|39.25|38.5|39.22|3094500
1830293|1573|MPEL|2013-12-30|38.93|38.98|38.29|38.85|1820700
1830294|1573|MPEL|2013-12-27|39.11|39.19|38.48|38.93|1461300
1830295|1573|MPEL|2013-12-26|38.5|39.18|38.5|39.03|1533000
1830296|1573|MPEL|2013-12-24|38.25|38.47|37.94|38.43|765800
1830297|1573|MPEL|2013-12-23|38.08|38.1|37.47|37.99|1943800
1830298|1573|MPEL|2013-12-20|38.2|38.28|36.95|37.85|5306200
1830299|1573|MPEL|2013-12-19|39.42|39.42|38.29|38.3|3025000
1830300|1573|MPEL|2013-12-18|38.73|39.42|38.63|39.17|2169400
1830301|1573|MPEL|2013-12-17|38.65|39.2|38.5|38.87|1977700
1830302|1573|MPEL|2013-12-16|38.43|38.92|38.16|38.45|1976400
1830303|1573|MPEL|2013-12-13|37.4|37.88|37.37|37.83|1393300
1830304|1573|MPEL|2013-12-12|37.85|37.9|37.25|37.36|1547300
1830305|1573|MPEL|2013-12-11|37.82|38.35|37.31|37.41|2233000
1830306|1573|MPEL|2013-12-10|37.24|37.81|36.99|37.69|2200700
1830307|1573|MPEL|2013-12-09|37.11|38.09|36.85|37.47|2910400
1830308|1573|MPEL|2013-12-06|37.31|37.45|36.66|36.77|2615900
1830309|1573|MPEL|2013-12-05|36.24|37.42|36.22|37.2|3096800
1830310|1573|MPEL|2013-12-04|35.79|36.81|35.27|36.44|3466500
1830311|1573|MPEL|2013-12-03|35.29|36.11|35.25|35.75|3235400
1830312|1573|MPEL|2013-12-02|35.85|35.99|35.43|35.57|2087900
1832892|1575|MEMP|2014-01-17|22.05|22.18|21.78|21.83|338900
1832893|1575|MEMP|2014-01-16|21.94|22.21|21.87|22|308900
1832894|1575|MEMP|2014-01-15|21.87|22|21.8|21.82|370200
1832895|1575|MEMP|2014-01-14|22.09|22.22|21.86|21.87|547000
1832896|1575|MEMP|2014-01-13|22.1|22.1|21.76|21.91|385600
1832897|1575|MEMP|2014-01-10|22.13|22.25|21.9|21.99|427400
1832898|1575|MEMP|2014-01-09|21.81|22.25|21.58|21.99|1070900
1832899|1575|MEMP|2014-01-08|21.4|21.67|21.14|21.63|378900
1832900|1575|MEMP|2014-01-07|21.43|21.66|21.3|21.55|322300
1832901|1575|MEMP|2014-01-06|21.16|21.52|20.89|21.33|462400
1832902|1575|MEMP|2014-01-03|21.11|21.35|20.71|21|574300
1832903|1575|MEMP|2014-01-02|21.8|21.85|20.86|21.19|913600
1832904|1575|MEMP|2013-12-31|22.1|22.1|21.81|21.94|304700
1832905|1575|MEMP|2013-12-30|22.27|22.29|21.82|22.08|338300
1832906|1575|MEMP|2013-12-27|21.94|22.2|21.81|22.15|463900
1832907|1575|MEMP|2013-12-26|21.84|22|21.78|21.78|295400
1832908|1575|MEMP|2013-12-24|21.82|21.97|21.68|21.78|206100
1832909|1575|MEMP|2013-12-23|21.08|21.83|21|21.73|459600
1832910|1575|MEMP|2013-12-20|20.99|21.28|20.94|21.01|1143200
1832911|1575|MEMP|2013-12-19|21|21.3|20.89|21.09|580700
1832912|1575|MEMP|2013-12-18|20.65|21.25|20.65|21|566900
1832913|1575|MEMP|2013-12-17|20.74|20.8|20.63|20.72|301900
1832914|1575|MEMP|2013-12-16|20.95|20.95|20.63|20.74|296700
1832915|1575|MEMP|2013-12-13|20.3|20.87|20.22|20.75|335800
1832916|1575|MEMP|2013-12-12|20.05|20.44|20.04|20.32|414200
1832917|1575|MEMP|2013-12-11|20.05|20.21|19.92|20.06|513300
1832918|1575|MEMP|2013-12-10|20|20.23|19.99|20.05|816500
1832919|1575|MEMP|2013-12-09|20.12|20.12|19.81|19.99|636600
1832920|1575|MEMP|2013-12-06|19.73|20|19.68|19.97|379200
1832921|1575|MEMP|2013-12-05|19.69|19.83|19.53|19.67|429600
1832922|1575|MEMP|2013-12-04|19.74|19.89|19.61|19.73|375100
1832923|1575|MEMP|2013-12-03|19.75|19.98|19.69|19.85|417200
1832924|1575|MEMP|2013-12-02|19.97|20.06|19.82|19.92|312600
1827668|1571|MEIP|2014-01-17|8.75|8.75|8.4|8.54|129100
1827669|1571|MEIP|2014-01-16|8.72|8.92|8.31|8.75|72400
1827670|1571|MEIP|2014-01-15|8.35|8.85|8.15|8.7|115400
1827671|1571|MEIP|2014-01-14|8.3|8.39|8.06|8.3|89300
1827672|1571|MEIP|2014-01-13|8.58|8.68|8.15|8.21|184400
1854435|1593|MEOH|2013-12-30|58.16|58.78|57.94|58.56|217900
1854436|1593|MEOH|2013-12-27|58.45|58.72|57.54|58.17|402100
1854437|1593|MEOH|2013-12-26|58.39|58.83|58.11|58.72|273300
1854438|1593|MEOH|2013-12-24|58.57|58.75|58.18|58.31|122400
1854439|1593|MEOH|2013-12-23|58.59|58.8|57.82|58.36|543800
1854440|1593|MEOH|2013-12-20|57.75|58.92|56.85|58.37|1234800
1854441|1593|MEOH|2013-12-19|55.53|56.45|55.11|56.45|747500
1854442|1593|MEOH|2013-12-18|56.43|56.69|55.39|56.15|538400
1854443|1593|MEOH|2013-12-17|56.32|56.58|55.78|56.43|444600
1854444|1593|MEOH|2013-12-16|56.37|56.88|56.18|56.36|621500
1854445|1593|MEOH|2013-12-13|56.6|57.13|55.92|56.01|734100
1854446|1593|MEOH|2013-12-12|56.87|57.1|56.42|56.53|683000
1854447|1593|MEOH|2013-12-11|57.85|57.94|56.86|57.04|519200
1854448|1593|MEOH|2013-12-10|57.8|58.98|57.56|57.76|533800
1854449|1593|MEOH|2013-12-09|57.87|58.79|57.39|57.7|908400
1854450|1593|MEOH|2013-12-06|56.7|58.53|56.65|58.25|1008700
1854451|1593|MEOH|2013-12-05|57.28|57.47|56.12|56.43|890600
1854452|1593|MEOH|2013-12-04|57.54|57.78|56.91|57.45|1143600
1854453|1593|MEOH|2013-12-03|59.98|60.04|57.23|57.39|1910000
1854454|1593|MEOH|2013-12-02|60.53|60.99|58.38|60.37|1516600
1845175|1585|EBSB|2014-01-17|23.15|23.5|23.1|23.45|18800
1845176|1585|EBSB|2014-01-16|23.13|23.16|23.05|23.1|4100
1845177|1585|EBSB|2014-01-15|23|23.21|22.98|23.12|19700
1845178|1585|EBSB|2014-01-14|22.31|22.9|22.26|22.9|13400
1845179|1585|EBSB|2014-01-13|21.93|22.33|21.8|22.33|25200
1845180|1585|EBSB|2014-01-10|21.86|22.07|21.8|21.92|30500
1845181|1585|EBSB|2014-01-09|22.06|22.18|21.81|21.86|17600
1845182|1585|EBSB|2014-01-08|22.09|22.19|21.79|21.89|6900
1845183|1585|EBSB|2014-01-07|21.96|22.22|21.79|22.05|7300
1845184|1585|EBSB|2014-01-06|22.18|22.2|21.91|21.95|6500
1845185|1585|EBSB|2014-01-03|22.1|22.2|22|22.15|7200
1845186|1585|EBSB|2014-01-02|22.34|22.34|22.09|22.09|9500
1845187|1585|EBSB|2013-12-31|22.75|22.88|22.5|22.58|11900
1845188|1585|EBSB|2013-12-30|22.8|22.87|22.56|22.7|13500
1845189|1585|EBSB|2013-12-27|23.21|23.21|22.65|22.78|7000
1845190|1585|EBSB|2013-12-26|23.5|23.5|23.07|23.22|27400
1845191|1585|EBSB|2013-12-24|23.31|23.49|23.19|23.41|5600
1845192|1585|EBSB|2013-12-23|23.36|23.49|22.93|23.38|9800
1845193|1585|EBSB|2013-12-20|22.48|23.44|22.48|23.19|51500
1845194|1585|EBSB|2013-12-19|22.29|22.79|21.7|22.44|41900
1845195|1585|EBSB|2013-12-18|21.8|22.25|21.62|22.25|21200
1845196|1585|EBSB|2013-12-17|22.01|22.18|21.41|21.86|109000
1845197|1585|EBSB|2013-12-16|22.17|22.19|21.67|21.95|10000
1845198|1585|EBSB|2013-12-13|22.04|22.23|21.27|22.01|13600
1845199|1585|EBSB|2013-12-12|21.71|22.17|21.71|21.96|7400
1845200|1585|EBSB|2013-12-11|21.64|22.1|21.58|21.73|17100
1845201|1585|EBSB|2013-12-10|21.69|21.92|21.46|21.67|13700
1845202|1585|EBSB|2013-12-09|22.25|22.25|21.9|22|10700
1845203|1585|EBSB|2013-12-06|22.77|22.77|22.13|22.13|10300
1845204|1585|EBSB|2013-12-05|22.55|22.87|22.04|22.48|9200
1845205|1585|EBSB|2013-12-04|22.18|22.45|22.15|22.39|20000
1845206|1585|EBSB|2013-12-03|21.87|22.3|21.87|22.3|18100
1845207|1585|EBSB|2013-12-02|22.21|22.41|21.56|21.95|22000
1861260|1601|MGEE|2014-01-17|56.39|56.63|55.69|56.08|48000
1861261|1601|MGEE|2014-01-16|56.3|56.4|55.57|56.39|38400
1861262|1601|MGEE|2014-01-15|56.59|56.68|56.08|56.23|47500
1861263|1601|MGEE|2014-01-14|55.89|56.38|55.55|56.27|43600
1861264|1601|MGEE|2014-01-13|56.2|56.23|55.23|55.78|59600
1861265|1601|MGEE|2014-01-10|56.3|57.02|55.93|56.25|71900
1861266|1601|MGEE|2014-01-09|56.55|56.55|55.72|56.13|56100
1861267|1601|MGEE|2014-01-08|56.72|56.84|55.84|56.23|52400
1861268|1601|MGEE|2014-01-07|56.9|57.61|56.57|56.73|72800
1861269|1601|MGEE|2014-01-06|57.26|57.45|56.31|56.54|58300
1861270|1601|MGEE|2014-01-03|56.91|57.44|56.11|56.88|58100
1861271|1601|MGEE|2014-01-02|57.8|57.8|56.65|56.87|55300
1861272|1601|MGEE|2013-12-31|57.8|58.41|57.38|57.71|62400
1861273|1601|MGEE|2013-12-30|57.72|57.91|57.32|57.62|26600
1861274|1601|MGEE|2013-12-27|57.5|57.85|57.05|57.72|45700
1861275|1601|MGEE|2013-12-26|57.56|57.84|56.95|57.27|35600
1861276|1601|MGEE|2013-12-24|57.15|57.67|56.94|57.13|17000
1861277|1601|MGEE|2013-12-23|57.49|57.68|56.49|56.97|41600
1861278|1601|MGEE|2013-12-20|55.59|57.4|55.2|57.07|197000
1861279|1601|MGEE|2013-12-19|56.27|56.27|55.2|55.52|35000
1861280|1601|MGEE|2013-12-18|55.88|56.6|55.1|56.23|80100
1861281|1601|MGEE|2013-12-17|56.6|56.6|55.81|55.97|63700
1861282|1601|MGEE|2013-12-16|55.53|56.77|55.48|56.4|62500
1861283|1601|MGEE|2013-12-13|54.73|55.42|53.94|55.07|50400
1861284|1601|MGEE|2013-12-12|53.53|55.09|53.53|54.48|56100
1875942|1614|MPB|2014-01-15|13.43|13.43|13.3|13.3|900
1875943|1614|MPB|2014-01-14|13.47|13.55|13.41|13.41|3300
1875944|1614|MPB|2014-01-13|13.75|13.85|13.25|13.54|5600
1875945|1614|MPB|2014-01-10|14.11|14.11|14.11|14.11|0
1875946|1614|MPB|2014-01-09|14.11|14.11|14.11|14.11|0
1875947|1614|MPB|2014-01-08|14.11|14.11|14.11|14.11|0
1875948|1614|MPB|2014-01-07|14.11|14.11|14.11|14.11|0
1875949|1614|MPB|2014-01-06|14.11|14.11|14.11|14.11|1900
1875950|1614|MPB|2014-01-03|14.46|14.9|14.35|14.35|1100
1875951|1614|MPB|2014-01-02|14.34|14.4|14.33|14.33|4200
1875952|1614|MPB|2013-12-31|14.29|14.34|14.29|14.34|600
1875953|1614|MPB|2013-12-30|14.29|14.29|14.29|14.29|0
1875954|1614|MPB|2013-12-27|14.21|14.36|14.2|14.29|6900
1875955|1614|MPB|2013-12-26|13.86|14.85|13.86|14|5300
1875956|1614|MPB|2013-12-24|14.2|14.2|13.9|13.9|500
1875957|1614|MPB|2013-12-23|14.23|14.45|13.55|13.9|1200
1875958|1614|MPB|2013-12-20|13.24|14.2|13.15|14.2|5600
1875959|1614|MPB|2013-12-19|13.1|14.5|13.1|14.15|11400
1875960|1614|MPB|2013-12-18|13|14|13|13.1|4500
1875961|1614|MPB|2013-12-17|12.89|12.89|12.89|12.89|0
1875962|1614|MPB|2013-12-16|12.65|13|12.65|12.89|3300
1875963|1614|MPB|2013-12-13|12.62|12.65|12.6|12.65|2100
1875964|1614|MPB|2013-12-12|12.7|12.75|12.68|12.75|4100
1875965|1614|MPB|2013-12-11|12.55|12.79|12.54|12.71|6900
1875966|1614|MPB|2013-12-10|12.55|12.55|12.55|12.55|0
1875967|1614|MPB|2013-12-09|12.55|12.55|12.55|12.55|0
1875968|1614|MPB|2013-12-06|12.35|12.56|12.35|12.55|4700
1875969|1614|MPB|2013-12-05|12.42|12.43|12.42|12.43|500
1875970|1614|MPB|2013-12-04|12.25|12.35|12.2|12.2|13300
1875971|1614|MPB|2013-12-03|12.2|12.2|12.2|12.2|0
1875972|1614|MPB|2013-12-02|12.2|12.2|12.2|12.2|100
1872022|1611|MSFT|2014-01-17|36.83|36.83|36.15|36.38|46267500
1872023|1611|MSFT|2014-01-16|36.69|37|36.31|36.89|38018700
1872024|1611|MSFT|2014-01-15|35.9|36.79|35.85|36.76|44812600
1872025|1611|MSFT|2014-01-14|34.73|35.88|34.63|35.78|41623300
1872026|1611|MSFT|2014-01-13|35.99|36.02|34.83|34.98|45901900
1872027|1611|MSFT|2014-01-10|35.9|36.15|35.75|36.04|40548800
1872028|1611|MSFT|2014-01-09|35.88|35.91|35.4|35.53|36516300
1872029|1611|MSFT|2014-01-08|36|36.14|35.58|35.76|59971700
1872030|1611|MSFT|2014-01-07|36.33|36.49|36.21|36.41|35802800
1872031|1611|MSFT|2014-01-06|36.85|36.89|36.11|36.13|43603700
1872032|1611|MSFT|2014-01-03|37.2|37.22|36.6|36.91|31134800
1872033|1611|MSFT|2014-01-02|37.35|37.4|37.1|37.16|30632200
1872034|1611|MSFT|2013-12-31|37.4|37.58|37.22|37.41|17503500
1872035|1611|MSFT|2013-12-30|37.22|37.38|36.9|37.29|16279900
1872036|1611|MSFT|2013-12-27|37.58|37.62|37.17|37.29|14563000
1872037|1611|MSFT|2013-12-26|37.2|37.49|37.17|37.44|17612800
1872038|1611|MSFT|2013-12-24|36.72|37.17|36.64|37.08|14243000
1872039|1611|MSFT|2013-12-23|36.81|36.89|36.55|36.62|25100400
1872040|1611|MSFT|2013-12-20|36.2|36.93|36.19|36.8|62649100
1872041|1611|MSFT|2013-12-19|36.51|36.55|36.08|36.25|34160100
1872042|1611|MSFT|2013-12-18|36.36|36.6|35.53|36.58|63157700
1872043|1611|MSFT|2013-12-17|36.94|37.11|36.33|36.52|45564400
1872044|1611|MSFT|2013-12-16|36.73|37|36.54|36.89|31734200
1872045|1611|MSFT|2013-12-13|37.42|37.45|36.62|36.69|40066100
1872046|1611|MSFT|2013-12-12|37.64|37.64|37.18|37.22|35998100
1872047|1611|MSFT|2013-12-11|38.06|38.3|37.39|37.61|39534300
1872048|1611|MSFT|2013-12-10|38.61|38.9|38.02|38.11|37803700
1872049|1611|MSFT|2013-12-09|38.56|38.87|38.37|38.71|30267000
1872050|1611|MSFT|2013-12-06|38.42|38.55|37.99|38.36|36387200
1872051|1611|MSFT|2013-12-05|38.85|38.88|37.18|38|116305000
1872052|1611|MSFT|2013-12-04|38.21|38.98|38.12|38.94|51923600
1872053|1611|MSFT|2013-12-03|38.14|38.49|38.08|38.31|52109800
1872054|1611|MSFT|2013-12-02|38.09|38.78|38.06|38.45|42950400
1831586|1574|MLNX|2014-01-17|44.43|45.5|43.71|45.08|992800
1831587|1574|MLNX|2014-01-16|43.58|46.04|43.1|44.74|2020300
1831588|1574|MLNX|2014-01-15|40.59|44.18|40.01|43.74|1589000
1831589|1574|MLNX|2014-01-14|39.04|40.85|38.75|40.65|1011100
1831590|1574|MLNX|2014-01-13|39.02|39.36|38.52|38.69|431900
1831591|1574|MLNX|2014-01-10|39.09|39.65|38.69|39.02|207100
1831592|1574|MLNX|2014-01-09|40.07|40.62|38.63|39.13|568700
1831593|1574|MLNX|2014-01-08|38.7|40.34|38.5|40.08|676400
1831594|1574|MLNX|2014-01-07|38.81|39.43|38.66|38.71|360500
1831595|1574|MLNX|2014-01-06|39.33|39.5|38.7|38.98|415400
1831596|1574|MLNX|2014-01-03|39.35|39.79|39|39.31|188500
1831597|1574|MLNX|2014-01-02|39.92|40.86|39.22|39.37|406500
1831598|1574|MLNX|2013-12-31|39.24|40.94|39.05|39.97|298700
1831599|1574|MLNX|2013-12-30|39.62|39.97|39.33|39.73|319200
1831600|1574|MLNX|2013-12-27|40|40.55|39.69|39.84|260400
1831601|1574|MLNX|2013-12-26|39.06|40.44|39.06|39.79|464100
1831602|1574|MLNX|2013-12-24|39.67|39.84|39.04|39.35|208200
1831603|1574|MLNX|2013-12-23|39.94|41.19|39.62|39.8|691800
1831604|1574|MLNX|2013-12-20|39.47|40.5|39.19|40|658600
1831605|1574|MLNX|2013-12-19|36.59|39.73|36.49|39.5|956400
1831606|1574|MLNX|2013-12-18|37.6|38.18|37.07|37.29|880900
1831607|1574|MLNX|2013-12-17|37.09|38.09|36.5|37.87|465500
1831608|1574|MLNX|2013-12-16|37.53|38.2|36.97|37.16|453700
1831609|1574|MLNX|2013-12-13|37|37.34|36.68|37.01|425600
1831610|1574|MLNX|2013-12-12|37.96|38.19|36.75|37.01|566900
1831611|1574|MLNX|2013-12-11|38.05|39.21|37.59|38.07|468500
1831612|1574|MLNX|2013-12-10|39|39.42|38.33|39.08|739900
1831613|1574|MLNX|2013-12-09|40.44|41.38|38.92|39.03|977900
1831614|1574|MLNX|2013-12-06|39|40.14|38.84|39.16|505400
1831615|1574|MLNX|2013-12-05|37.51|39.77|37.5|38.59|739700
1831616|1574|MLNX|2013-12-04|37.58|37.98|37.3|37.63|615100
1831617|1574|MLNX|2013-12-03|38.31|38.5|37.71|37.97|455200
1831618|1574|MLNX|2013-12-02|38.64|39.19|37.9|38.57|483000
1855728|1594|MEIL|2014-01-17|3.71|3.75|3.6|3.69|19000
1855729|1594|MEIL|2014-01-16|3.75|3.75|3.7|3.71|7400
1855730|1594|MEIL|2014-01-15|3.56|3.75|3.56|3.74|15000
1855731|1594|MEIL|2014-01-14|3.6|3.72|3.6|3.6|10400
1855732|1594|MEIL|2014-01-13|3.54|3.75|3.54|3.6|18800
1855733|1594|MEIL|2014-01-10|3.56|3.6|3.51|3.58|24900
1855734|1594|MEIL|2014-01-09|3.31|3.62|3.31|3.53|82900
1855735|1594|MEIL|2014-01-08|3.42|3.42|3.2|3.35|23500
1855736|1594|MEIL|2014-01-07|3.3|3.45|3.2|3.4|21300
1855737|1594|MEIL|2014-01-06|3.31|3.48|3.26|3.26|13500
1855738|1594|MEIL|2014-01-03|3.18|3.49|3.18|3.49|20000
1855739|1594|MEIL|2014-01-02|3.24|3.3|3.1|3.3|19600
1855740|1594|MEIL|2013-12-31|3.25|3.3|3.1|3.24|35600
1855741|1594|MEIL|2013-12-30|3.3|3.3|3.1|3.25|23200
1855742|1594|MEIL|2013-12-27|3.3|3.31|3.01|3.18|49900
1855743|1594|MEIL|2013-12-26|3.1|3.65|3.1|3.41|56900
1855744|1594|MEIL|2013-12-24|3.17|3.17|3|3.08|22100
1855745|1594|MEIL|2013-12-23|3.4|3.45|3.2|3.2|31700
1855746|1594|MEIL|2013-12-20|3.4|3.55|3.3|3.44|31800
1855747|1594|MEIL|2013-12-19|3.94|3.94|3.2|3.34|115200
1855748|1594|MEIL|2013-12-18|3.67|4.1|3.61|3.88|163900
1855749|1594|MEIL|2013-12-17|2.79|5.5|2.79|3.86|1257100
1855750|1594|MEIL|2013-12-16|3.05|3.05|2.5|2.51|2200
1855751|1594|MEIL|2013-12-13|2.75|2.92|2.62|2.8|10700
1855752|1594|MEIL|2013-12-12|2.58|2.88|2.37|2.88|56500
1855753|1594|MEIL|2013-12-11|2.81|2.81|2.4|2.78|27400
1855754|1594|MEIL|2013-12-10|2.75|3.35|2.69|3.05|137500
1855755|1594|MEIL|2013-12-09|2.27|2.9|2.27|2.66|104200
1855756|1594|MEIL|2013-12-06|2.25|2.39|2.18|2.29|10900
1855757|1594|MEIL|2013-12-05|2.43|2.44|2.31|2.39|9800
1855758|1594|MEIL|2013-12-04|2.49|2.49|2.46|2.47|1500
1855759|1594|MEIL|2013-12-03|2.4|2.47|2.21|2.46|32200
1855760|1594|MEIL|2013-12-02|2.12|2.49|2.12|2.49|37000
1843869|1584|VIVO|2014-01-17|26.03|26.2|25.75|26.12|257500
1843870|1584|VIVO|2014-01-16|25.03|26.22|24.52|26.1|423800
1843871|1584|VIVO|2014-01-15|27.06|27.28|26.99|27.18|128800
1843872|1584|VIVO|2014-01-14|26.94|27.16|26.85|27.08|108600
1843873|1584|VIVO|2014-01-13|27.13|27.46|26.6|26.8|222600
1843874|1584|VIVO|2014-01-10|27.12|27.72|26.75|27.24|239400
1843875|1584|VIVO|2014-01-09|26.92|27.11|26.56|27.07|124000
1843876|1584|VIVO|2014-01-08|26.82|26.95|26.53|26.8|140700
1843877|1584|VIVO|2014-01-07|26.26|26.91|26.26|26.82|166800
1843878|1584|VIVO|2014-01-06|26.44|26.53|26.03|26.14|176200
1843879|1584|VIVO|2014-01-03|26.12|26.44|26.01|26.39|126000
1843880|1584|VIVO|2014-01-02|26.37|26.4|25.93|26.11|249000
1843881|1584|VIVO|2013-12-31|26.57|26.65|26.37|26.53|126600
1843882|1584|VIVO|2013-12-30|26.37|26.64|26.12|26.6|129300
1843883|1584|VIVO|2013-12-27|26.28|26.42|25.49|26.35|117300
1843884|1584|VIVO|2013-12-26|26.07|26.29|26.05|26.17|122000
1843885|1584|VIVO|2013-12-24|26.02|26.34|26.01|26.03|99500
1843886|1584|VIVO|2013-12-23|25.96|26.15|25.83|26.1|219400
1843887|1584|VIVO|2013-12-20|25.4|25.91|25.38|25.87|494200
1843888|1584|VIVO|2013-12-19|25.55|25.62|25.25|25.27|162700
1843889|1584|VIVO|2013-12-18|24.98|25.56|24.58|25.55|185900
1843890|1584|VIVO|2013-12-17|25.23|25.26|24.81|24.98|108400
1843891|1584|VIVO|2013-12-16|25|25.39|24.95|25.19|217100
1843892|1584|VIVO|2013-12-13|24.59|24.98|24.54|24.85|197400
1843893|1584|VIVO|2013-12-12|24.65|24.74|24.39|24.51|189300
1843894|1584|VIVO|2013-12-11|24.65|24.7|24.39|24.65|299800
1866492|1605|MFI|2014-01-07|8.6|8.74|8.54|8.73|38600
1866493|1605|MFI|2014-01-06|8.46|8.68|8.46|8.6|59400
1866494|1605|MFI|2014-01-03|8.58|8.65|8|8.5|45100
1866495|1605|MFI|2014-01-02|8.61|8.62|8.38|8.58|35100
1866496|1605|MFI|2013-12-31|8.64|8.77|8.54|8.55|16700
1866497|1605|MFI|2013-12-30|8.76|8.83|8.57|8.69|28800
1866498|1605|MFI|2013-12-27|8.82|8.82|8.52|8.71|29400
1866499|1605|MFI|2013-12-26|8.85|8.88|8.72|8.87|26000
1866500|1605|MFI|2013-12-24|8.56|8.98|8.56|8.91|9000
1866501|1605|MFI|2013-12-23|8.6|8.65|8.4|8.48|10000
1866502|1605|MFI|2013-12-20|8.72|8.89|8.5|8.51|67700
1866503|1605|MFI|2013-12-19|8.69|8.87|8.69|8.79|11000
1866504|1605|MFI|2013-12-18|8.59|8.75|8.59|8.74|20300
1866505|1605|MFI|2013-12-17|8.62|8.73|8.5|8.65|20100
1866506|1605|MFI|2013-12-16|8.72|8.73|8.42|8.57|24300
1866507|1605|MFI|2013-12-13|8.75|8.75|8.37|8.51|24800
1866508|1605|MFI|2013-12-12|8.39|8.8|8.36|8.79|34200
1866509|1605|MFI|2013-12-11|8.58|8.6|8.3|8.48|27700
1866510|1605|MFI|2013-12-10|8.7|8.7|8.58|8.65|15100
1866511|1605|MFI|2013-12-09|8.8|8.81|8.7|8.7|7900
1866512|1605|MFI|2013-12-06|8.88|8.88|8.73|8.87|9700
1866513|1605|MFI|2013-12-05|8.77|8.88|8.75|8.82|6800
1866514|1605|MFI|2013-12-04|8.85|8.85|8.7|8.72|8500
1866515|1605|MFI|2013-12-03|8.82|8.9|8.7|8.88|11300
1866516|1605|MFI|2013-12-02|8.92|8.92|8.7|8.8|21800
1879077|1617|MSEX|2014-01-17|20.41|20.42|20.31|20.35|21100
1879078|1617|MSEX|2014-01-16|20.38|20.46|20.31|20.41|16100
1879079|1617|MSEX|2014-01-15|20.61|20.66|20.41|20.48|20500
1879080|1617|MSEX|2014-01-14|20.38|20.64|20.31|20.51|14100
1879081|1617|MSEX|2014-01-13|20.28|20.41|20.23|20.34|51400
1879082|1617|MSEX|2014-01-10|20.47|20.48|20.29|20.32|30600
1879083|1617|MSEX|2014-01-09|20.42|20.5|20.3|20.41|67600
1879084|1617|MSEX|2014-01-08|20.72|20.72|20.29|20.35|53600
1879085|1617|MSEX|2014-01-07|20.63|21|20.43|20.8|71300
1879086|1617|MSEX|2014-01-06|20.55|20.55|20.27|20.37|33000
1879087|1617|MSEX|2014-01-03|20.58|20.72|20.39|20.52|39800
1879088|1617|MSEX|2014-01-02|20.92|20.92|20.39|20.57|45300
1879089|1617|MSEX|2013-12-31|21.36|21.51|20.93|20.94|35100
1879090|1617|MSEX|2013-12-30|21.08|21.52|21|21.28|81700
1879091|1617|MSEX|2013-12-27|21.42|21.47|21|21.15|23100
1879092|1617|MSEX|2013-12-26|21.25|21.52|21.25|21.32|19200
1879093|1617|MSEX|2013-12-24|21.46|21.59|21.22|21.22|19000
1879094|1617|MSEX|2013-12-23|21|21.49|20.82|21.34|75100
1879095|1617|MSEX|2013-12-20|21|21.52|20.78|20.89|479500
1879096|1617|MSEX|2013-12-19|20.3|20.97|20.12|20.9|69900
1879097|1617|MSEX|2013-12-18|20.43|20.59|20.13|20.28|88200
1879098|1617|MSEX|2013-12-17|20.45|20.46|20.2|20.39|85800
1879099|1617|MSEX|2013-12-16|21.28|21.28|20.06|20.42|117100
1879100|1617|MSEX|2013-12-13|21.36|21.52|21.01|21.21|16200
1879101|1617|MSEX|2013-12-12|20.81|21.55|20.81|21.37|38100
1879102|1617|MSEX|2013-12-11|21|21.05|20.72|20.81|32800
1879103|1617|MSEX|2013-12-10|21.23|21.25|21.01|21.03|40700
1879104|1617|MSEX|2013-12-09|21.64|21.64|21.08|21.2|25800
1879105|1617|MSEX|2013-12-06|21.61|21.97|21.51|21.64|23300
1879106|1617|MSEX|2013-12-05|21.48|21.6|21.26|21.39|14900
1879107|1617|MSEX|2013-12-04|20.96|21.54|20.82|21.41|32400
1879108|1617|MSEX|2013-12-03|20.99|21.25|20.95|21.13|57000
1879109|1617|MSEX|2013-12-02|22.01|22.01|20.78|21.07|48500
1877771|1616|MBRG|2014-01-17|19.15|19.37|18.75|19.04|12400
1877772|1616|MBRG|2014-01-16|18.7|19.41|18.7|19.12|16200
1877773|1616|MBRG|2014-01-15|18.7|18.75|18.5|18.75|25400
1877774|1616|MBRG|2014-01-14|18.48|18.7|18.26|18.69|5400
1877775|1616|MBRG|2014-01-13|18.8|18.8|18.22|18.33|8300
1877776|1616|MBRG|2014-01-10|18.6|18.97|18.6|18.92|5200
1877777|1616|MBRG|2014-01-09|18.68|18.78|18.48|18.54|15300
1877778|1616|MBRG|2014-01-08|18.68|18.79|18.49|18.55|4800
1877779|1616|MBRG|2014-01-07|18.23|18.71|18.23|18.71|6900
1877780|1616|MBRG|2014-01-06|18.1|18.25|17.96|18.11|4400
1877781|1616|MBRG|2014-01-03|17.9|18.15|17.9|18.1|29500
1877782|1616|MBRG|2014-01-02|18.26|18.27|17.9|17.91|10100
1877783|1616|MBRG|2013-12-31|18.03|18.25|18|18.04|11700
1877784|1616|MBRG|2013-12-30|18.21|18.45|18.02|18.2|13500
1877785|1616|MBRG|2013-12-27|18.9|18.9|18.03|18.27|7400
1877786|1616|MBRG|2013-12-26|18.87|18.88|18.55|18.88|5200
1877787|1616|MBRG|2013-12-24|18.55|19.19|18.55|18.75|2200
1877788|1616|MBRG|2013-12-23|18.85|18.85|18.35|18.5|11800
1877789|1616|MBRG|2013-12-20|18.53|18.89|18.22|18.87|29000
1877790|1616|MBRG|2013-12-19|18.32|18.71|18.07|18.47|19400
1827673|1571|MEIP|2014-01-10|8.28|8.94|8.17|8.62|344100
1827674|1571|MEIP|2014-01-09|7.88|7.99|7.73|7.86|108000
1827675|1571|MEIP|2014-01-08|7.78|7.91|7.76|7.83|42200
1827676|1571|MEIP|2014-01-07|7.8|8.02|7.73|7.9|71800
1827677|1571|MEIP|2014-01-06|7.88|7.9|7.71|7.79|69300
1827678|1571|MEIP|2014-01-03|7.89|7.99|7.75|7.87|37100
1827679|1571|MEIP|2014-01-02|8|8.23|7.83|7.89|70800
1827680|1571|MEIP|2013-12-31|8.13|8.16|7.68|8.01|728700
1827681|1571|MEIP|2013-12-30|8.18|8.37|8.01|8.27|33500
1827682|1571|MEIP|2013-12-27|8.35|8.38|8.11|8.18|55900
1827683|1571|MEIP|2013-12-26|8.2|8.43|8.1|8.31|73800
1827684|1571|MEIP|2013-12-24|8.32|8.36|8.01|8.16|103800
1827685|1571|MEIP|2013-12-23|8.36|8.61|8.25|8.48|139500
1827686|1571|MEIP|2013-12-20|8|8.44|8|8.3|454600
1827687|1571|MEIP|2013-12-19|8.35|8.37|8.1|8.17|69500
1827688|1571|MEIP|2013-12-18|8.05|8.41|8.01|8.38|59000
1827689|1571|MEIP|2013-12-17|8.25|8.38|7.91|8.2|49000
1827690|1571|MEIP|2013-12-16|8.49|8.57|8.04|8.25|62800
1827691|1571|MEIP|2013-12-13|8.6|8.64|8.38|8.48|293300
1827692|1571|MEIP|2013-12-12|8.48|8.72|8.26|8.6|141000
1827693|1571|MEIP|2013-12-11|8.55|8.6|8.08|8.5|158700
1827694|1571|MEIP|2013-12-10|8.38|8.63|8.3|8.51|75600
1827695|1571|MEIP|2013-12-09|8.34|8.56|8.28|8.55|107900
1827696|1571|MEIP|2013-12-06|8.38|8.54|8.25|8.28|32600
1827697|1571|MEIP|2013-12-05|8.3|8.52|8.06|8.27|119700
1827698|1571|MEIP|2013-12-04|7.95|8.2|7.95|7.97|49100
1827699|1571|MEIP|2013-12-03|8.15|8.22|7.85|7.97|53200
1827700|1571|MEIP|2013-12-02|7.88|8.33|7.88|8.13|55100
1841257|1582|MRCY|2014-01-17|11.67|11.74|11.59|11.73|68300
1841258|1582|MRCY|2014-01-16|11.59|11.94|11.59|11.71|105700
1841259|1582|MRCY|2014-01-15|11.25|11.69|11.24|11.65|68100
1841260|1582|MRCY|2014-01-14|10.93|11.28|10.93|11.22|155800
1841261|1582|MRCY|2014-01-13|10.89|11|10.89|10.97|136900
1841262|1582|MRCY|2014-01-10|10.95|10.96|10.89|10.95|65000
1841263|1582|MRCY|2014-01-09|10.95|10.99|10.9|10.95|105500
1841264|1582|MRCY|2014-01-08|10.95|10.99|10.89|10.95|92400
1841265|1582|MRCY|2014-01-07|10.95|11|10.91|10.95|141300
1841266|1582|MRCY|2014-01-06|11|11|10.87|10.92|69800
1841267|1582|MRCY|2014-01-03|11|11.06|10.87|10.98|72000
1841268|1582|MRCY|2014-01-02|10.91|11.03|10.77|11|93500
1841269|1582|MRCY|2013-12-31|11.03|11.04|10.89|10.95|102500
1841270|1582|MRCY|2013-12-30|11.06|11.22|10.95|11|219300
1841271|1582|MRCY|2013-12-27|11.1|11.18|11|11.1|126100
1841272|1582|MRCY|2013-12-26|11.05|11.21|11|11.08|196200
1841273|1582|MRCY|2013-12-24|11|11.11|10.94|11.04|127900
1841274|1582|MRCY|2013-12-23|10.89|11|10.73|11|271500
1841275|1582|MRCY|2013-12-20|10.69|10.82|10.62|10.81|346500
1841276|1582|MRCY|2013-12-19|10.7|10.8|10.49|10.64|81000
1841277|1582|MRCY|2013-12-18|10.68|10.77|9.64|10.76|104300
1841278|1582|MRCY|2013-12-17|10.7|10.78|10.58|10.7|64900
1841279|1582|MRCY|2013-12-16|10.56|10.8|10.54|10.67|106800
1841280|1582|MRCY|2013-12-13|10.29|10.59|9.81|10.56|106600
1841281|1582|MRCY|2013-12-12|10.34|10.35|10.21|10.24|97200
1841282|1582|MRCY|2013-12-11|10.36|10.48|10.23|10.34|88200
1841283|1582|MRCY|2013-12-10|10.7|10.71|10.3|10.38|120500
1841284|1582|MRCY|2013-12-09|10.68|10.8|10.66|10.7|124200
1841285|1582|MRCY|2013-12-06|10.82|10.82|10.65|10.66|70000
1841286|1582|MRCY|2013-12-05|10.66|10.75|10.56|10.69|53000
1841287|1582|MRCY|2013-12-04|10.66|10.71|10.35|10.64|59400
1841288|1582|MRCY|2013-12-03|10.63|10.74|10.63|10.72|81200
1841289|1582|MRCY|2013-12-02|10.95|10.95|10.49|10.68|111700
1887044|1624|MITK|2014-01-17|5.99|6.07|5.82|5.98|182300
1887045|1624|MITK|2014-01-16|5.89|6.07|5.83|6.02|198600
1887046|1624|MITK|2014-01-15|5.84|5.94|5.78|5.88|137200
1887047|1624|MITK|2014-01-14|5.76|5.95|5.73|5.85|127200
1887048|1624|MITK|2014-01-13|5.95|6.09|5.72|5.75|278100
1887049|1624|MITK|2014-01-10|5.93|6.01|5.75|6|189500
1887050|1624|MITK|2014-01-09|6|6.06|5.78|5.91|156600
1887051|1624|MITK|2014-01-08|6.19|6.28|5.91|5.94|201400
1887052|1624|MITK|2014-01-07|5.81|6.33|5.81|6.21|793700
1887053|1624|MITK|2014-01-06|5.8|5.88|5.64|5.78|266200
1887054|1624|MITK|2014-01-03|5.67|5.78|5.61|5.74|121100
1887055|1624|MITK|2014-01-02|5.89|6.02|5.62|5.67|317300
1887056|1624|MITK|2013-12-31|5.75|6.15|5.75|5.94|349800
1887057|1624|MITK|2013-12-30|5.55|5.85|5.52|5.78|253100
1887058|1624|MITK|2013-12-27|5.71|5.72|5.41|5.55|269300
1887059|1624|MITK|2013-12-26|5.93|5.98|5.61|5.69|208600
1887060|1624|MITK|2013-12-24|5.79|5.93|5.75|5.89|99200
1861285|1601|MGEE|2013-12-11|54.31|54.31|53.24|53.45|56200
1861286|1601|MGEE|2013-12-10|55.38|55.58|54.04|54.06|61600
1861287|1601|MGEE|2013-12-09|55.78|55.89|55.01|55.42|28800
1861288|1601|MGEE|2013-12-06|55.56|56|54.95|55.9|18500
1861289|1601|MGEE|2013-12-05|55|55.31|54.53|54.91|14800
1861290|1601|MGEE|2013-12-04|55.07|55.45|54.62|55.03|27800
1861291|1601|MGEE|2013-12-03|54.74|55.65|54.74|55.38|59000
1861292|1601|MGEE|2013-12-02|56.1|56.1|54.78|55.07|37800
1857342|1598|MCBI|2014-01-17|15.06|15.2|15.03|15.06|11900
1857343|1598|MCBI|2014-01-16|15.05|15.22|14.9|15.07|17200
1857344|1598|MCBI|2014-01-15|14.98|15.22|14.97|15.06|11900
1857345|1598|MCBI|2014-01-14|14.8|15.02|14.8|14.97|29600
1857346|1598|MCBI|2014-01-13|14.75|14.82|14.64|14.74|33200
1857347|1598|MCBI|2014-01-10|15|15|14.68|14.82|7500
1857348|1598|MCBI|2014-01-09|14.93|15|14.88|14.95|52300
1857349|1598|MCBI|2014-01-08|14.84|15.1|14.77|14.9|26600
1857350|1598|MCBI|2014-01-07|14.93|15.05|14.78|14.9|59800
1857351|1598|MCBI|2014-01-06|14.9|14.98|14.75|14.85|85500
1857352|1598|MCBI|2014-01-03|14.86|15|14.84|15|33400
1857353|1598|MCBI|2014-01-02|14.98|14.98|14.83|14.87|18700
1857354|1598|MCBI|2013-12-31|15.14|15.39|14.98|15.07|23300
1857355|1598|MCBI|2013-12-30|15.04|15.26|15.02|15.08|10900
1857356|1598|MCBI|2013-12-27|15.3|15.63|14.85|15.08|18800
1857357|1598|MCBI|2013-12-26|15.39|15.44|15.17|15.23|18400
1857358|1598|MCBI|2013-12-24|15.3|15.3|15.2|15.25|10400
1857359|1598|MCBI|2013-12-23|14.75|15.36|14.53|15.24|77200
1857360|1598|MCBI|2013-12-20|14.5|14.82|14.48|14.75|170700
1857361|1598|MCBI|2013-12-19|14.49|14.56|14.32|14.44|60400
1857362|1598|MCBI|2013-12-18|14.44|14.56|14.32|14.55|101600
1857363|1598|MCBI|2013-12-17|14.33|14.57|14.33|14.47|8300
1857364|1598|MCBI|2013-12-16|14.37|14.48|14.28|14.48|39200
1857365|1598|MCBI|2013-12-13|14.43|14.43|14.25|14.35|29100
1857366|1598|MCBI|2013-12-12|14.26|14.43|14.22|14.38|66700
1857367|1598|MCBI|2013-12-11|14.13|14.35|14.08|14.21|73900
1857368|1598|MCBI|2013-12-10|14.26|14.48|14.12|14.18|35300
1857369|1598|MCBI|2013-12-09|14.35|14.48|14.11|14.39|38100
1857370|1598|MCBI|2013-12-06|14.32|14.57|14.15|14.51|38000
1857371|1598|MCBI|2013-12-05|14.3|14.3|14.08|14.17|12100
1857372|1598|MCBI|2013-12-04|14.13|14.37|14.04|14.13|12500
1857373|1598|MCBI|2013-12-03|14.32|14.42|14.09|14.23|13400
1857374|1598|MCBI|2013-12-02|14.35|14.48|14.26|14.38|27900
1894517|1630|MNTA|2014-01-17|19.5|19.78|19.39|19.46|272300
1894518|1630|MNTA|2014-01-16|19.5|19.67|19.31|19.54|641300
1894519|1630|MNTA|2014-01-15|19.45|19.54|19.26|19.49|386100
1894520|1630|MNTA|2014-01-14|19.51|19.6|19.33|19.5|470900
1894521|1630|MNTA|2014-01-13|19.65|19.83|19.18|19.57|543000
1894522|1630|MNTA|2014-01-10|19.62|19.81|19.26|19.72|570100
1894523|1630|MNTA|2014-01-09|19.3|19.9|19.25|19.56|900600
1894524|1630|MNTA|2014-01-08|18.68|19.21|18.51|19.19|539600
1894525|1630|MNTA|2014-01-07|18.7|18.83|18.5|18.63|376500
1894526|1630|MNTA|2014-01-06|18.75|18.8|18.32|18.58|277300
1894527|1630|MNTA|2014-01-03|18.04|18.91|17.99|18.72|513700
1894528|1630|MNTA|2014-01-02|17.56|18.07|17.34|18.03|574400
1894529|1630|MNTA|2013-12-31|17.98|18|17.65|17.68|251200
1894530|1630|MNTA|2013-12-30|17.93|18.04|17.84|17.99|305800
1894531|1630|MNTA|2013-12-27|17.73|17.95|17.52|17.88|313700
1894532|1630|MNTA|2013-12-26|17.55|18.22|17.55|17.65|569900
1894533|1630|MNTA|2013-12-24|17.54|17.83|17.46|17.53|222700
1894534|1630|MNTA|2013-12-23|17.4|17.67|17.38|17.55|713700
1894535|1630|MNTA|2013-12-20|17.45|17.49|17.08|17.4|1634100
1894536|1630|MNTA|2013-12-19|17.75|17.78|17.26|17.45|732600
1894537|1630|MNTA|2013-12-18|17.57|17.81|17.18|17.78|416300
1894538|1630|MNTA|2013-12-17|17.81|17.96|17.45|17.58|511700
1894539|1630|MNTA|2013-12-16|17.27|17.9|17.27|17.81|1121800
1894540|1630|MNTA|2013-12-13|17.2|17.43|17.06|17.25|407200
1894541|1630|MNTA|2013-12-12|17.31|17.52|17.02|17.15|382500
1894542|1630|MNTA|2013-12-11|17.25|17.45|16.79|17.26|324300
1894543|1630|MNTA|2013-12-10|17.5|17.53|17.06|17.23|321100
1894544|1630|MNTA|2013-12-09|17.61|17.69|17.22|17.52|182600
1894545|1630|MNTA|2013-12-06|17.65|17.9|17.37|17.52|246000
1894546|1630|MNTA|2013-12-05|17.51|17.73|17.37|17.45|157800
1894547|1630|MNTA|2013-12-04|17.71|17.71|17.32|17.46|193500
1894548|1630|MNTA|2013-12-03|17.85|18.07|17.5|17.76|248800
1894549|1630|MNTA|2013-12-02|17.77|18|17.49|17.91|160400
1890599|1627|MINI|2014-01-17|41.9|42.15|41.67|41.94|239600
1890600|1627|MINI|2014-01-16|42.06|42.43|41.78|42.08|267700
1890601|1627|MINI|2014-01-15|42.34|42.95|42.16|42.27|456600
1890602|1627|MINI|2014-01-14|41.67|42.51|41.43|42.25|234700
1877791|1616|MBRG|2013-12-18|18.26|18.62|18.1|18.43|8500
1877792|1616|MBRG|2013-12-17|18.49|18.49|18.12|18.16|4200
1877793|1616|MBRG|2013-12-16|18.14|18.61|18.14|18.55|3800
1877794|1616|MBRG|2013-12-13|18.4|18.42|18.25|18.26|4400
1877795|1616|MBRG|2013-12-12|18.37|18.48|18.21|18.41|4000
1877796|1616|MBRG|2013-12-11|18.74|18.9|18.45|18.46|7400
1877797|1616|MBRG|2013-12-10|19|19.14|18.45|18.58|16900
1877798|1616|MBRG|2013-12-09|19.25|19.25|18.52|18.75|27700
1877799|1616|MBRG|2013-12-06|19.15|19.59|18.98|19.16|3500
1877800|1616|MBRG|2013-12-05|18.93|19.13|18.53|18.95|4400
1877801|1616|MBRG|2013-12-04|19.4|19.4|18.76|18.92|12000
1877802|1616|MBRG|2013-12-03|19.89|20.44|19.27|19.55|18000
1877803|1616|MBRG|2013-12-02|20.84|20.84|20.01|20.01|13700
1873328|1612|MSTR|2014-01-17|122.52|127.26|121.19|122.93|33700
1873329|1612|MSTR|2014-01-16|123.64|124.32|121.88|122.84|53100
1873330|1612|MSTR|2014-01-15|123.8|125|123.54|124.04|37100
1873331|1612|MSTR|2014-01-14|121.4|124.1|121.4|123.62|32300
1873332|1612|MSTR|2014-01-13|122.63|123.85|120.63|121.14|90800
1873333|1612|MSTR|2014-01-10|121.24|123.44|120.69|123.07|38700
1873334|1612|MSTR|2014-01-09|122.64|122.78|120.55|121.27|91300
1873335|1612|MSTR|2014-01-08|122.84|123.47|121.79|122.44|64500
1873336|1612|MSTR|2014-01-07|121.67|123.65|121.44|122.96|84000
1873337|1612|MSTR|2014-01-06|123.5|124.17|121.1|121.44|50800
1873338|1612|MSTR|2014-01-03|123.67|124.03|122.71|123.26|74700
1873339|1612|MSTR|2014-01-02|123.89|125.18|122.36|123.53|75100
1873340|1612|MSTR|2013-12-31|123.68|124.6|122.75|124.24|74500
1873341|1612|MSTR|2013-12-30|124.45|125.35|123.05|123.81|108800
1873342|1612|MSTR|2013-12-27|124.97|125.76|123.96|124.71|28600
1873343|1612|MSTR|2013-12-26|125.12|126.15|123.16|124.53|103100
1873344|1612|MSTR|2013-12-24|125.59|125.59|122.91|124.89|56300
1873345|1612|MSTR|2013-12-23|122.32|125.6|120.8|124.95|136400
1873346|1612|MSTR|2013-12-20|122.27|123.31|121.6|122.32|194700
1873347|1612|MSTR|2013-12-19|124.67|124.67|121.46|122.36|81600
1873348|1612|MSTR|2013-12-18|124|125.24|123|124.8|60600
1873349|1612|MSTR|2013-12-17|125.19|125.37|123.91|124|49800
1873350|1612|MSTR|2013-12-16|125.03|125.31|121.92|124.99|50200
1873351|1612|MSTR|2013-12-13|122.57|125.49|120.52|124.19|83800
1873352|1612|MSTR|2013-12-12|122.68|123.15|121.66|122.19|79300
1873353|1612|MSTR|2013-12-11|124.24|125.01|122.23|122.95|61700
1873354|1612|MSTR|2013-12-10|127.5|127.5|123.31|124.04|65600
1873355|1612|MSTR|2013-12-09|126.77|127.88|124.92|127.63|137500
1873356|1612|MSTR|2013-12-06|129.59|129.59|125.6|126.58|93900
1873357|1612|MSTR|2013-12-05|127.21|129.8|127.15|128.16|122700
1873358|1612|MSTR|2013-12-04|126.85|128.11|125|127.25|91900
1873359|1612|MSTR|2013-12-03|124|128|124|127.12|138300
1873360|1612|MSTR|2013-12-02|128.81|130|123.01|125.43|169900
1863872|1603|MCRL|2014-01-17|10.05|10.17|10|10.09|128800
1863873|1603|MCRL|2014-01-16|10.09|10.24|10.01|10.09|161600
1863874|1603|MCRL|2014-01-15|10.01|10.15|10.01|10.11|155700
1863875|1603|MCRL|2014-01-14|9.74|9.98|9.73|9.96|148000
1863876|1603|MCRL|2014-01-13|9.72|9.81|9.63|9.69|172700
1863877|1603|MCRL|2014-01-10|9.78|9.89|9.63|9.74|119000
1863878|1603|MCRL|2014-01-09|9.85|9.87|9.67|9.75|76900
1863879|1603|MCRL|2014-01-08|9.76|9.83|9.53|9.81|205100
1863880|1603|MCRL|2014-01-07|9.68|9.85|9.64|9.72|172600
1863881|1603|MCRL|2014-01-06|9.86|9.86|9.62|9.65|138400
1863882|1603|MCRL|2014-01-03|9.72|9.85|9.62|9.78|102400
1863883|1603|MCRL|2014-01-02|9.81|9.81|9.63|9.72|156900
1863884|1603|MCRL|2013-12-31|9.82|9.94|9.77|9.87|153700
1863885|1603|MCRL|2013-12-30|9.72|9.86|9.58|9.81|115700
1863886|1603|MCRL|2013-12-27|9.79|9.85|9.67|9.73|147500
1863887|1603|MCRL|2013-12-26|9.83|9.89|9.74|9.75|160700
1863888|1603|MCRL|2013-12-24|9.81|9.95|9.68|9.8|104800
1863889|1603|MCRL|2013-12-23|9.81|9.86|9.69|9.81|195100
1863890|1603|MCRL|2013-12-20|9.56|9.78|9.51|9.77|521100
1863891|1603|MCRL|2013-12-19|9.73|9.73|9.51|9.52|192300
1863892|1603|MCRL|2013-12-18|9.79|9.83|9.64|9.76|211400
1863893|1603|MCRL|2013-12-17|9.58|9.86|9.57|9.76|165400
1863894|1603|MCRL|2013-12-16|9.57|9.71|9.5|9.56|179400
1863895|1603|MCRL|2013-12-13|9.49|9.58|9.44|9.5|186500
1863896|1603|MCRL|2013-12-12|9.46|9.56|9.35|9.48|320300
1863897|1603|MCRL|2013-12-11|9.45|9.52|9.33|9.42|334200
1863898|1603|MCRL|2013-12-10|9.62|9.69|9.44|9.46|143200
1863899|1603|MCRL|2013-12-09|9.71|9.73|9.54|9.65|203300
1863900|1603|MCRL|2013-12-06|9.72|9.74|9.62|9.69|142900
1863901|1603|MCRL|2013-12-05|9.45|9.64|9.37|9.62|98300
1863902|1603|MCRL|2013-12-04|9.5|9.57|9.31|9.46|200800
1863903|1603|MCRL|2013-12-03|9.46|9.67|9.46|9.53|166600
1843895|1584|VIVO|2013-12-10|24.6|24.64|24.33|24.61|287900
1843896|1584|VIVO|2013-12-09|24.35|24.62|24.21|24.62|176200
1843897|1584|VIVO|2013-12-06|24.06|24.37|23.69|24.33|136900
1843898|1584|VIVO|2013-12-05|23.64|23.87|23.5|23.8|119100
1843899|1584|VIVO|2013-12-04|24.09|24.25|23.67|23.69|236200
1843900|1584|VIVO|2013-12-03|24.19|24.31|24|24.12|382400
1843901|1584|VIVO|2013-12-02|24.56|24.58|24.18|24.26|126900
1865178|1604|MCHP|2014-01-17|46|46.73|45.95|46.2|2411300
1865179|1604|MCHP|2014-01-16|46.31|46.36|46|46.27|5882300
1865180|1604|MCHP|2014-01-15|46.1|46.4|45.97|46.34|1222800
1865181|1604|MCHP|2014-01-14|45.41|46.13|45.26|46.11|1888900
1865182|1604|MCHP|2014-01-13|44.97|45.84|44.95|45.15|2230500
1865183|1604|MCHP|2014-01-10|45.38|45.47|44.89|45.07|1569900
1865184|1604|MCHP|2014-01-09|45.28|45.5|44.87|45.22|1431700
1865185|1604|MCHP|2014-01-08|44.75|45.37|44.54|45.29|1950900
1865186|1604|MCHP|2014-01-07|44.7|45.06|44.46|44.7|1518100
1865187|1604|MCHP|2014-01-06|44.51|44.69|44.33|44.45|1362700
1865188|1604|MCHP|2014-01-03|44.33|44.65|44.19|44.54|1133100
1865189|1604|MCHP|2014-01-02|44.56|44.56|44.01|44.17|1150300
1865190|1604|MCHP|2013-12-31|44.65|44.95|44.57|44.75|815500
1865191|1604|MCHP|2013-12-30|44.22|44.71|44.14|44.46|701100
1865192|1604|MCHP|2013-12-27|44.4|44.49|44.15|44.28|783900
1865193|1604|MCHP|2013-12-26|44.72|44.73|44.17|44.35|1144900
1865194|1604|MCHP|2013-12-24|44.06|44.51|43.85|44.43|1057800
1865195|1604|MCHP|2013-12-23|43.7|44.19|43.4|44.08|2052600
1865196|1604|MCHP|2013-12-20|42.63|43.52|42.58|43.42|11114600
1865197|1604|MCHP|2013-12-19|42.69|42.87|42.43|42.69|2170900
1865198|1604|MCHP|2013-12-18|41.91|42.56|41.47|42.55|3317000
1865199|1604|MCHP|2013-12-17|41.7|42.19|41.54|41.94|2137200
1865200|1604|MCHP|2013-12-16|41.61|41.92|41.53|41.76|1837800
1865201|1604|MCHP|2013-12-13|41.99|42.06|41.32|41.53|2362600
1865202|1604|MCHP|2013-12-12|42.64|42.67|41.96|41.97|1623700
1865203|1604|MCHP|2013-12-11|43|43.1|41.96|42.15|2405200
1865204|1604|MCHP|2013-12-10|43.25|43.43|42.89|43.01|849600
1865205|1604|MCHP|2013-12-09|43.42|43.73|43.17|43.31|2076300
1865206|1604|MCHP|2013-12-06|42.94|43.6|42.67|43.56|1881400
1865207|1604|MCHP|2013-12-05|42.65|42.75|42.06|42.33|1881200
1865208|1604|MCHP|2013-12-04|42.62|42.88|42.08|42.42|1851000
1865209|1604|MCHP|2013-12-03|42.8|43|42.3|42.64|2923800
1865210|1604|MCHP|2013-12-02|43.46|43.46|42.69|42.75|1686900
1885738|1623|MIND|2014-01-17|16.71|17.01|16.71|16.74|23700
1885739|1623|MIND|2014-01-16|16.71|16.97|16.57|16.68|45400
1885740|1623|MIND|2014-01-15|16.92|17.3|16.92|17.13|35800
1885741|1623|MIND|2014-01-14|16.75|16.95|16.72|16.95|15800
1885742|1623|MIND|2014-01-13|16.76|16.77|16.52|16.71|39300
1885743|1623|MIND|2014-01-10|16.73|16.94|16.53|16.93|32700
1885744|1623|MIND|2014-01-09|17.33|17.33|16.6|16.81|37000
1885745|1623|MIND|2014-01-08|17.33|17.4|17.08|17.39|32700
1885746|1623|MIND|2014-01-07|17.03|17.41|17.03|17.34|21700
1885747|1623|MIND|2014-01-06|17.18|17.19|16.84|17.02|56700
1885748|1623|MIND|2014-01-03|17.5|17.69|17.03|17.17|29000
1885749|1623|MIND|2014-01-02|17.68|17.68|17.45|17.49|24600
1885750|1623|MIND|2013-12-31|17.48|17.82|17.48|17.71|25300
1885751|1623|MIND|2013-12-30|17.54|17.6|17.42|17.46|27600
1885752|1623|MIND|2013-12-27|17.52|17.56|17.37|17.53|20500
1885753|1623|MIND|2013-12-26|17.43|17.5|17.36|17.42|27100
1885754|1623|MIND|2013-12-24|17.22|17.44|17.22|17.32|16500
1885755|1623|MIND|2013-12-23|16.92|17.15|16.42|17.11|44900
1885756|1623|MIND|2013-12-20|16.35|16.99|16.35|16.94|101800
1885757|1623|MIND|2013-12-19|16.76|16.77|16.34|16.38|19400
1885758|1623|MIND|2013-12-18|16.75|16.93|16.46|16.73|30800
1885759|1623|MIND|2013-12-17|16.62|16.88|16.42|16.65|28700
1885760|1623|MIND|2013-12-16|16.47|16.74|16.47|16.71|40900
1885761|1623|MIND|2013-12-13|16.3|16.51|16.25|16.45|37800
1885762|1623|MIND|2013-12-12|16.38|16.53|16.2|16.25|119400
1885763|1623|MIND|2013-12-11|15.5|16.3|15|16.26|66100
1885764|1623|MIND|2013-12-10|16|16.26|15.9|15.94|97000
1885765|1623|MIND|2013-12-09|16.45|16.45|15.9|16.1|66700
1885766|1623|MIND|2013-12-06|16.5|16.8|16.3|16.35|25100
1885767|1623|MIND|2013-12-05|16.29|16.5|16.08|16.4|24400
1885768|1623|MIND|2013-12-04|16.63|16.71|16.12|16.29|27400
1885769|1623|MIND|2013-12-03|16.8|17.03|16.68|16.74|31200
1885770|1623|MIND|2013-12-02|17.5|17.5|16.75|16.88|66700
1849198|1589|MSLI|2014-01-17|1.22|1.32|1.22|1.24|23100
1849199|1589|MSLI|2014-01-16|1.3|1.32|1.29|1.32|26400
1849200|1589|MSLI|2014-01-15|1.35|1.35|1.3|1.31|6500
1849201|1589|MSLI|2014-01-14|1.34|1.38|1.28|1.34|37400
1849202|1589|MSLI|2014-01-13|1.32|1.4|1.32|1.38|6100
1887061|1624|MITK|2013-12-23|5.66|5.94|5.62|5.8|211600
1887062|1624|MITK|2013-12-20|5.33|5.67|5.27|5.66|464400
1887063|1624|MITK|2013-12-19|5.51|5.6|5.23|5.3|274700
1887064|1624|MITK|2013-12-18|5.25|5.54|5.22|5.49|353000
1887065|1624|MITK|2013-12-17|5.36|5.49|5.25|5.27|420400
1887066|1624|MITK|2013-12-16|5.59|5.69|5.38|5.43|636900
1887067|1624|MITK|2013-12-13|5.9|5.94|5.55|5.59|553500
1887068|1624|MITK|2013-12-12|5.99|6.02|5.76|5.92|334500
1887069|1624|MITK|2013-12-11|6.29|6.29|5.96|5.96|327300
1887070|1624|MITK|2013-12-10|6.13|6.32|6.13|6.25|356500
1887071|1624|MITK|2013-12-09|6.52|6.6|6.15|6.17|407200
1887072|1624|MITK|2013-12-06|6.84|6.88|6.46|6.49|276000
1887073|1624|MITK|2013-12-05|6.73|6.94|6.61|6.76|213800
1887074|1624|MITK|2013-12-04|6.57|6.85|6.57|6.76|200000
1887075|1624|MITK|2013-12-03|6.75|6.82|6.52|6.56|532600
1887076|1624|MITK|2013-12-02|6.99|7.05|6.75|6.78|439200
1889293|1626|MKSI|2014-01-17|30.14|30.28|29.84|29.96|212600
1889294|1626|MKSI|2014-01-16|30.54|30.56|30.04|30.27|264300
1889295|1626|MKSI|2014-01-15|30.6|30.96|30.52|30.73|239200
1889296|1626|MKSI|2014-01-14|30.03|30.63|29.92|30.47|179000
1889297|1626|MKSI|2014-01-13|30.13|30.45|29.63|29.91|311600
1889298|1626|MKSI|2014-01-10|30.12|30.52|29.95|30.32|142700
1889299|1626|MKSI|2014-01-09|30.39|30.43|29.94|30.26|148600
1889300|1626|MKSI|2014-01-08|30.53|30.62|30.04|30.25|274600
1889301|1626|MKSI|2014-01-07|30.08|30.74|30.04|30.49|173200
1889302|1626|MKSI|2014-01-06|30.23|30.23|29.71|30.07|186000
1889303|1626|MKSI|2014-01-03|29.87|30.59|29.87|30.18|296400
1889304|1626|MKSI|2014-01-02|29.85|30|29.52|29.86|224600
1889305|1626|MKSI|2013-12-31|29.72|30.02|29.6|29.92|244400
1889306|1626|MKSI|2013-12-30|29.58|29.78|29.46|29.69|190800
1889307|1626|MKSI|2013-12-27|29.78|29.79|29.47|29.68|143000
1889308|1626|MKSI|2013-12-26|29.93|29.94|29.6|29.66|247700
1889309|1626|MKSI|2013-12-24|29.73|29.9|29.71|29.82|109800
1889310|1626|MKSI|2013-12-23|29.99|29.99|29.59|29.74|230500
1889311|1626|MKSI|2013-12-20|29.43|29.97|29.29|29.92|502800
1889312|1626|MKSI|2013-12-19|29.65|29.78|29.24|29.29|140700
1889313|1626|MKSI|2013-12-18|29.58|29.78|29.21|29.77|180900
1889314|1626|MKSI|2013-12-17|29.16|29.57|29|29.45|131900
1889315|1626|MKSI|2013-12-16|28.64|29.43|28.64|29.16|211900
1889316|1626|MKSI|2013-12-13|28.75|28.97|28.52|28.57|228100
1889317|1626|MKSI|2013-12-12|28.91|29.1|28.61|28.66|214100
1889318|1626|MKSI|2013-12-11|28.94|29.28|28.89|28.95|326600
1889319|1626|MKSI|2013-12-10|29.06|29.36|28.64|28.89|172100
1889320|1626|MKSI|2013-12-09|29.29|29.45|28.96|29.19|139000
1889321|1626|MKSI|2013-12-06|29.23|29.55|29.18|29.34|185900
1889322|1626|MKSI|2013-12-05|28.87|29.14|28.86|29|377600
1889323|1626|MKSI|2013-12-04|29.28|29.45|28.57|28.87|202400
1889324|1626|MKSI|2013-12-03|29.11|29.56|29.11|29.5|228000
1889325|1626|MKSI|2013-12-02|29.78|29.79|29.09|29.24|145500
1884432|1622|MSON|2014-01-17|5.13|5.36|5.12|5.32|16300
1884433|1622|MSON|2014-01-16|5.51|5.59|5.27|5.49|2900
1884434|1622|MSON|2014-01-15|5.41|5.6|5.3|5.6|1700
1884435|1622|MSON|2014-01-14|5.4|5.59|5.27|5.4|2900
1884436|1622|MSON|2014-01-13|5.56|5.56|5.4|5.4|5700
1884437|1622|MSON|2014-01-10|5.53|5.64|5.47|5.55|2600
1884438|1622|MSON|2014-01-09|5.62|5.64|5.4|5.61|6300
1884439|1622|MSON|2014-01-08|5.69|5.69|5.55|5.67|5400
1884440|1622|MSON|2014-01-07|5.62|5.88|5.62|5.69|3200
1884441|1622|MSON|2014-01-06|5.85|5.88|5.7|5.88|10500
1884442|1622|MSON|2014-01-03|5.84|5.88|5.83|5.84|5400
1884443|1622|MSON|2014-01-02|5.7|5.89|5.7|5.8|8700
1884444|1622|MSON|2013-12-31|5.51|5.63|5.34|5.63|5500
1884445|1622|MSON|2013-12-30|5.48|5.73|5.47|5.6|6600
1884446|1622|MSON|2013-12-27|5.56|5.6|5.47|5.54|5000
1884447|1622|MSON|2013-12-26|5.89|5.89|5.48|5.57|1500
1884448|1622|MSON|2013-12-24|5.42|5.42|5.42|5.42|100
1884449|1622|MSON|2013-12-23|5.63|5.67|5.29|5.46|14900
1884450|1622|MSON|2013-12-20|5.76|5.86|5.53|5.68|9800
1884451|1622|MSON|2013-12-19|5.74|5.86|5.51|5.86|10400
1884452|1622|MSON|2013-12-18|5.74|5.86|5.71|5.8|4600
1884453|1622|MSON|2013-12-17|5.64|5.88|5.64|5.86|3400
1884454|1622|MSON|2013-12-16|5.59|5.9|5.58|5.88|3800
1884455|1622|MSON|2013-12-13|5.51|5.63|5.51|5.61|3200
1884456|1622|MSON|2013-12-12|5.77|5.77|5.51|5.71|8700
1884457|1622|MSON|2013-12-11|5.8|5.9|5.79|5.85|5100
1884458|1622|MSON|2013-12-10|5.76|5.88|5.76|5.85|3200
1884459|1622|MSON|2013-12-09|5.68|5.9|5.68|5.86|1500
1884460|1622|MSON|2013-12-06|5.86|5.88|5.69|5.72|1100
1890603|1627|MINI|2014-01-13|41.07|41.36|40.86|41.22|305800
1890604|1627|MINI|2014-01-10|41.33|41.63|40.86|41.2|215200
1890605|1627|MINI|2014-01-09|41.62|41.66|40.71|41.32|221300
1890606|1627|MINI|2014-01-08|41.3|41.72|41.05|41.36|196700
1890607|1627|MINI|2014-01-07|41.23|41.75|41.1|41.33|259100
1890608|1627|MINI|2014-01-06|41.28|41.34|41.1|41.18|330700
1890609|1627|MINI|2014-01-03|40.87|41.39|40.87|41.2|219200
1890610|1627|MINI|2014-01-02|41|41.02|40.48|40.82|299400
1890611|1627|MINI|2013-12-31|40.5|41.22|40.47|41.18|282000
1890612|1627|MINI|2013-12-30|40.47|40.63|40.12|40.5|231500
1890613|1627|MINI|2013-12-27|40.29|40.75|39.84|40.61|190500
1890614|1627|MINI|2013-12-26|40.56|40.74|40.25|40.37|214800
1890615|1627|MINI|2013-12-24|40.26|40.58|40.05|40.38|149900
1890616|1627|MINI|2013-12-23|39.73|40.21|39.67|40.09|235300
1890617|1627|MINI|2013-12-20|38.88|40|38.23|39.53|799500
1890618|1627|MINI|2013-12-19|38.21|39.04|38.17|38.7|397700
1890619|1627|MINI|2013-12-18|37.54|38.94|37.51|38.75|298900
1890620|1627|MINI|2013-12-17|37.98|38.5|37.84|37.91|165900
1890621|1627|MINI|2013-12-16|37.96|39.4|37.22|38.48|310000
1890622|1627|MINI|2013-12-13|38.06|38.66|37.92|38.21|281100
1890623|1627|MINI|2013-12-12|36.3|38.28|36.16|38.08|404000
1890624|1627|MINI|2013-12-11|37.49|37.83|37.07|37.2|267600
1890625|1627|MINI|2013-12-10|37.21|38.04|36.92|37.54|401000
1890626|1627|MINI|2013-12-09|37.8|38.08|37.21|37.28|188900
1890627|1627|MINI|2013-12-06|38.07|38.3|37.72|37.73|199800
1890628|1627|MINI|2013-12-05|38.02|38.08|37.6|37.75|132900
1890629|1627|MINI|2013-12-04|38.46|38.94|37.67|37.9|148600
1890630|1627|MINI|2013-12-03|39.21|39.48|38.46|38.59|179900
1890631|1627|MINI|2013-12-02|40.39|40.39|39.2|39.33|175800
1850504|1590|MLAB|2014-01-17|78|78.64|77.5|77.59|8900
1850505|1590|MLAB|2014-01-16|77.89|79.5|77.72|77.79|21700
1850506|1590|MLAB|2014-01-15|78.65|78.99|77.81|78.31|5500
1850507|1590|MLAB|2014-01-14|77.53|78.92|76.38|78.3|5300
1850508|1590|MLAB|2014-01-13|77.95|78.31|75.6|77.33|6200
1850509|1590|MLAB|2014-01-10|79.25|79.25|76.76|77.95|5600
1850510|1590|MLAB|2014-01-09|77.51|79.25|76.3|78.58|26800
1850511|1590|MLAB|2014-01-08|76.16|79.62|76.16|77.05|12900
1850512|1590|MLAB|2014-01-07|77.74|78.71|75.8|78.13|27300
1850513|1590|MLAB|2014-01-06|77.84|78.14|75.69|77.83|8700
1850514|1590|MLAB|2014-01-03|76.8|78.75|76.17|77.64|33300
1850515|1590|MLAB|2014-01-02|78.5|78.81|76.55|76.84|13400
1850516|1590|MLAB|2013-12-31|78.85|80|78.2|78.58|23500
1850517|1590|MLAB|2013-12-30|77.85|80.5|76.25|78.24|26100
1850518|1590|MLAB|2013-12-27|79.73|80.59|78.54|78.55|14100
1850519|1590|MLAB|2013-12-26|79.37|80|77.51|79.51|28700
1850520|1590|MLAB|2013-12-24|73.93|79.87|73.93|79.4|17800
1850521|1590|MLAB|2013-12-23|72.6|74.63|71.76|74.51|29600
1850522|1590|MLAB|2013-12-20|71.8|73.9|70.98|72.83|23800
1850523|1590|MLAB|2013-12-19|72.73|73.23|71.7|71.85|13700
1850524|1590|MLAB|2013-12-18|71.32|73.48|71.02|73.28|8500
1850525|1590|MLAB|2013-12-17|73.13|74|71.46|72.25|18100
1850526|1590|MLAB|2013-12-16|70.75|73.97|70.59|73.33|8500
1850527|1590|MLAB|2013-12-13|70.2|74.26|67.9|70.98|11600
1850528|1590|MLAB|2013-12-12|72.16|72.16|69.05|69.62|16400
1850529|1590|MLAB|2013-12-11|73.16|73.51|72.1|72.34|10400
1850530|1590|MLAB|2013-12-10|74|74|72.41|73.51|7400
1850531|1590|MLAB|2013-12-09|76.4|76.4|73|73.29|13400
1850532|1590|MLAB|2013-12-06|77.81|77.81|75.41|76.58|5900
1850533|1590|MLAB|2013-12-05|77.52|78.17|77.05|77.3|2700
1850534|1590|MLAB|2013-12-04|77.85|79.4|76.95|79.29|7600
1850535|1590|MLAB|2013-12-03|79.4|79.42|76.73|78.26|28200
1850536|1590|MLAB|2013-12-02|82.65|82.65|78.33|78.5|27000
1874634|1613|MVIS|2014-01-17|1.31|1.34|1.26|1.29|118600
1874635|1613|MVIS|2014-01-16|1.24|1.33|1.23|1.33|226800
1874636|1613|MVIS|2014-01-15|1.26|1.26|1.2|1.22|127600
1874637|1613|MVIS|2014-01-14|1.23|1.27|1.21|1.25|189600
1874638|1613|MVIS|2014-01-13|1.28|1.28|1.2|1.21|379500
1874639|1613|MVIS|2014-01-10|1.39|1.39|1.26|1.28|441900
1874640|1613|MVIS|2014-01-09|1.42|1.43|1.37|1.39|243100
1874641|1613|MVIS|2014-01-08|1.56|1.56|1.4|1.43|351200
1874642|1613|MVIS|2014-01-07|1.44|1.55|1.35|1.55|602700
1874643|1613|MVIS|2014-01-06|1.43|1.46|1.34|1.46|439900
1874644|1613|MVIS|2014-01-03|1.49|1.49|1.33|1.4|495300
1874645|1613|MVIS|2014-01-02|1.32|1.51|1.3|1.45|1297100
1874646|1613|MVIS|2013-12-31|1.34|1.34|1.28|1.32|244900
1874647|1613|MVIS|2013-12-30|1.31|1.38|1.26|1.36|409100
1874648|1613|MVIS|2013-12-27|1.18|1.41|1.18|1.31|1125100
1874649|1613|MVIS|2013-12-26|1.13|1.2|1.13|1.19|344200
1849203|1589|MSLI|2014-01-10|1.36|1.37|1.36|1.37|1800
1849204|1589|MSLI|2014-01-09|1.33|1.38|1.33|1.35|3700
1849205|1589|MSLI|2014-01-08|1.35|1.39|1.35|1.38|7100
1849206|1589|MSLI|2014-01-07|1.39|1.4|1.36|1.36|5200
1849207|1589|MSLI|2014-01-06|1.4|1.44|1.38|1.4|36400
1849208|1589|MSLI|2014-01-03|1.36|1.43|1.36|1.4|7100
1849209|1589|MSLI|2014-01-02|1.45|1.46|1.39|1.39|16100
1849210|1589|MSLI|2013-12-31|1.41|1.43|1.37|1.43|22700
1849211|1589|MSLI|2013-12-30|1.48|1.48|1.37|1.37|40500
1849212|1589|MSLI|2013-12-27|1.18|1.37|1.18|1.35|16200
1849213|1589|MSLI|2013-12-26|1.17|1.48|1.01|1.18|26400
1849214|1589|MSLI|2013-12-24|1.16|1.2|1.16|1.18|8600
1849215|1589|MSLI|2013-12-23|1.19|1.19|1.15|1.18|2000
1849216|1589|MSLI|2013-12-20|1.17|1.2|1.16|1.2|700
1849217|1589|MSLI|2013-12-19|1.17|1.24|1.16|1.18|6500
1849218|1589|MSLI|2013-12-18|1.13|1.16|1.13|1.15|400
1849219|1589|MSLI|2013-12-17|1.1|1.17|1.03|1.15|358000
1849220|1589|MSLI|2013-12-16|1.2|1.23|1.18|1.2|3500
1849221|1589|MSLI|2013-12-13|1.2|1.24|1.17|1.2|9400
1849222|1589|MSLI|2013-12-12|1.2|1.24|1.2|1.24|33100
1849223|1589|MSLI|2013-12-11|1.23|1.29|1.22|1.22|19300
1849224|1589|MSLI|2013-12-10|1.28|1.28|1.25|1.25|3200
1849225|1589|MSLI|2013-12-09|1.21|1.26|1.21|1.25|7500
1849226|1589|MSLI|2013-12-06|1.25|1.25|1.23|1.24|1100
1849227|1589|MSLI|2013-12-05|1.22|1.22|1.22|1.22|100
1849228|1589|MSLI|2013-12-04|1.22|1.24|1.21|1.22|1500
1849229|1589|MSLI|2013-12-03|1.28|1.29|1.27|1.27|400
1849230|1589|MSLI|2013-12-02|1.2|1.28|1.2|1.26|6700
1851810|1591|CASH|2014-01-17|41|41.65|40.17|41.31|18100
1851811|1591|CASH|2014-01-16|41.14|41.27|40.57|40.93|9600
1851812|1591|CASH|2014-01-15|39.95|41.5|39.31|41.27|58000
1851813|1591|CASH|2014-01-14|39.42|40.09|39.26|40.08|32700
1851814|1591|CASH|2014-01-13|39.64|39.65|39.25|39.39|11900
1851815|1591|CASH|2014-01-10|39.58|39.9|39.5|39.88|11400
1851816|1591|CASH|2014-01-09|39.46|39.5|39.27|39.4|11800
1851817|1591|CASH|2014-01-08|39.5|39.98|39.12|39.44|7400
1851818|1591|CASH|2014-01-07|39.52|39.98|37.45|39.64|7300
1851819|1591|CASH|2014-01-06|39.54|39.98|39.22|39.25|11200
1851820|1591|CASH|2014-01-03|39.45|39.55|38.87|39.48|10000
1851821|1591|CASH|2014-01-02|40.25|40.25|39.3|39.55|39300
1851822|1591|CASH|2013-12-31|39.8|40.39|39.8|40.33|12900
1851823|1591|CASH|2013-12-30|40.64|40.64|39.68|40.11|11300
1851824|1591|CASH|2013-12-27|40.94|41.05|39.92|40.52|17500
1851825|1591|CASH|2013-12-26|40.4|40.95|39.11|40.88|56300
1851826|1591|CASH|2013-12-24|38.52|40.44|38.52|40.33|33400
1851827|1591|CASH|2013-12-23|38.5|38.69|37.71|38.6|41000
1851828|1591|CASH|2013-12-20|38.1|38.46|38|38.42|72800
1851829|1591|CASH|2013-12-19|37.91|38.19|37.76|37.95|15400
1851830|1591|CASH|2013-12-18|37.9|38.05|37.21|38.05|20200
1851831|1591|CASH|2013-12-17|37.89|37.98|37.81|37.81|11300
1851832|1591|CASH|2013-12-16|38|38.05|37.85|38.01|30600
1851833|1591|CASH|2013-12-13|37.36|38|37.36|37.8|52900
1851834|1591|CASH|2013-12-12|36.92|37.5|36.8|37.4|39000
1851835|1591|CASH|2013-12-11|37.75|37.75|36.51|37.02|15500
1851836|1591|CASH|2013-12-10|37.5|38.24|37.02|37.99|54800
1851837|1591|CASH|2013-12-09|37|37.6|37|37.45|22600
1851838|1591|CASH|2013-12-06|37.45|37.65|37.32|37.53|17700
1851839|1591|CASH|2013-12-05|37.39|37.53|37.03|37.39|18000
1851840|1591|CASH|2013-12-04|36.42|37.55|36.42|37.27|14500
1851841|1591|CASH|2013-12-03|38.13|38.13|36.51|36.54|17700
1851842|1591|CASH|2013-12-02|38.68|38.68|37.56|37.66|18000
1944675|1671|NRCIA|2014-01-17|16.34|18.97|16|16|18500
1944676|1671|NRCIA|2014-01-16|16.84|17.01|16.32|16.32|12200
1944677|1671|NRCIA|2014-01-15|16.95|17.08|16.42|16.95|11800
1944678|1671|NRCIA|2014-01-14|16.7|17.13|16.58|16.97|7300
1944679|1671|NRCIA|2014-01-13|17.41|17.91|16.25|16.65|12600
1944680|1671|NRCIA|2014-01-10|17.36|17.49|16.81|17.49|10600
1944681|1671|NRCIA|2014-01-09|17.82|17.82|17|17.34|3900
1944682|1671|NRCIA|2014-01-08|18.45|18.5|16.97|17.73|13300
1944683|1671|NRCIA|2014-01-07|18.79|19|18.38|18.59|9200
1944684|1671|NRCIA|2014-01-06|18.21|18.85|18.2|18.8|9300
1944685|1671|NRCIA|2014-01-03|18.54|18.54|18.02|18.21|4400
1944686|1671|NRCIA|2014-01-02|18.45|19|18.45|18.51|8800
1944687|1671|NRCIA|2013-12-31|18.36|19|18.36|18.82|19200
1944688|1671|NRCIA|2013-12-30|18.35|18.45|18.03|18.31|6700
1944689|1671|NRCIA|2013-12-27|18.23|18.26|17.69|18.16|5900
1944690|1671|NRCIA|2013-12-26|18.12|18.19|18.12|18.15|3500
1944691|1671|NRCIA|2013-12-24|17.95|18.2|17.93|18|3400
1944692|1671|NRCIA|2013-12-23|17.68|17.99|17.52|17.82|7800
1944693|1671|NRCIA|2013-12-20|17.3|17.93|17.15|17.58|66000
1944694|1671|NRCIA|2013-12-19|17.93|17.93|17.33|17.33|10600
1944695|1671|NRCIA|2013-12-18|17.02|18|16.95|17.99|18700
1944696|1671|NRCIA|2013-12-17|16.95|17.5|16.44|17.48|17300
1944697|1671|NRCIA|2013-12-16|16.6|17.25|16.19|17.01|17800
1944698|1671|NRCIA|2013-12-13|16.2|16.56|15.9|16.54|74900
1944699|1671|NRCIA|2013-12-12|16.05|16.54|15.91|16.16|56400
1944700|1671|NRCIA|2013-12-11|16.9|16.9|16.28|16.57|7600
1944701|1671|NRCIA|2013-12-10|17.57|17.57|16.48|16.83|42500
1944702|1671|NRCIA|2013-12-09|17.29|17.45|17|17.41|9900
1944703|1671|NRCIA|2013-12-06|16.85|17.3|16.41|17.23|5800
1944704|1671|NRCIA|2013-12-05|17.14|17.5|16.35|16.75|9200
1944705|1671|NRCIA|2013-12-04|17.94|18|17.08|17.19|21900
1944706|1671|NRCIA|2013-12-03|17.97|18.25|17.52|17.78|56600
1944707|1671|NRCIA|2013-12-02|18.29|18.62|17.43|18.05|13500
1906579|1640|MONT|2014-01-17|24|26.7|23.67|25.63|357600
1906580|1640|MONT|2014-01-16|22.17|24|21.7|23.99|192600
1906581|1640|MONT|2014-01-15|22.34|22.77|21.7|22.08|96500
1906582|1640|MONT|2014-01-14|22.79|23|21.49|22.32|127000
1906583|1640|MONT|2014-01-13|23.86|24.25|22.67|23.19|342500
1906584|1640|MONT|2014-01-10|22.06|23.2|21.67|23.06|260000
1906585|1640|MONT|2014-01-09|21.09|23.25|20.66|22.14|633000
1906586|1640|MONT|2014-01-08|17.32|19.75|17.32|19.6|273200
1906587|1640|MONT|2014-01-07|17.2|17.69|17.09|17.26|45200
1906588|1640|MONT|2014-01-06|17.71|17.98|17.29|17.29|37900
1906589|1640|MONT|2014-01-03|18.02|18.13|17.18|17.42|43500
1906590|1640|MONT|2014-01-02|16.66|18.15|16.51|17.65|179000
1906591|1640|MONT|2013-12-31|16.54|16.9|16.07|16.31|91600
1906592|1640|MONT|2013-12-30|16.65|16.71|16.05|16.51|108800
1906593|1640|MONT|2013-12-27|17.32|17.4|16.4|17.04|56000
1906594|1640|MONT|2013-12-26|17.39|17.5|17.19|17.29|44500
1906595|1640|MONT|2013-12-24|17.15|17.5|17.15|17.28|5500
1906596|1640|MONT|2013-12-23|17.72|17.94|17.25|17.25|56500
1906597|1640|MONT|2013-12-20|17.9|17.95|17.25|17.65|64500
1906598|1640|MONT|2013-12-19|17.97|18.12|17.5|17.74|36500
1906599|1640|MONT|2013-12-18|17.56|18.01|17.56|17.9|293300
1906600|1640|MONT|2013-12-17|17.97|18.06|17.13|17.61|148600
1906601|1640|MONT|2013-12-16|18.45|18.66|17.51|17.95|88500
1906602|1640|MONT|2013-12-13|16.57|18.2|16.57|17.95|88600
1906603|1640|MONT|2013-12-12|16.39|16.69|15.83|16.43|68500
1906604|1640|MONT|2013-12-11|16.9|16.96|16.44|16.46|53900
1906605|1640|MONT|2013-12-10|17.2|17.2|16.67|16.78|32400
1906606|1640|MONT|2013-12-09|16.7|17.4|15.3|17.18|218200
1906607|1640|MONT|2013-12-06|16.99|17.08|16.29|16.7|90500
1906608|1640|MONT|2013-12-05|17.6|17.61|16.3|17.02|86700
1906609|1640|MONT|2013-12-04|17.38|18.25|17.15|17.74|106000
1906610|1640|MONT|2013-12-03|16.92|17.77|16.9|17.43|74600
1906611|1640|MONT|2013-12-02|18.12|18.22|16.78|16.92|84100
1907964|1642|MORN|2014-01-17|77.7|78.27|77.64|78.01|41200
1907965|1642|MORN|2014-01-16|77.83|78.13|77.36|77.91|78000
1907966|1642|MORN|2014-01-15|78|78.49|77.79|77.93|64700
1907967|1642|MORN|2014-01-14|78.28|78.72|77.76|77.98|106500
1907968|1642|MORN|2014-01-13|79.06|79.58|77.66|78.27|113500
1907969|1642|MORN|2014-01-10|78.17|79.71|77.95|79.18|152800
1907970|1642|MORN|2014-01-09|78.3|78.55|77.5|77.87|116700
1907971|1642|MORN|2014-01-08|78.42|78.42|77.69|78.01|65100
1907972|1642|MORN|2014-01-07|78.73|78.96|78.1|78.22|42300
1907973|1642|MORN|2014-01-06|78.66|78.83|78.03|78.34|128600
1907974|1642|MORN|2014-01-03|78.67|78.81|78|78.39|52700
1907975|1642|MORN|2014-01-02|78.34|78.48|77.71|78.25|69800
1907976|1642|MORN|2013-12-31|79.35|79.36|78.01|78.09|53100
1907977|1642|MORN|2013-12-30|78.44|79.61|77.9|79.37|70100
1907978|1642|MORN|2013-12-27|80.12|80.18|78.69|78.73|51000
1907979|1642|MORN|2013-12-26|80.2|80.4|79.58|79.77|71100
1907980|1642|MORN|2013-12-24|79.79|80.11|79.5|79.89|34000
1907981|1642|MORN|2013-12-23|79.49|80.2|79.25|79.95|102400
1907982|1642|MORN|2013-12-20|78.33|79.69|77.81|79.25|189700
1907983|1642|MORN|2013-12-19|77.96|78.4|77.79|78.04|93900
1907984|1642|MORN|2013-12-18|78.05|78.36|76.9|77.83|203600
1907985|1642|MORN|2013-12-17|78.73|78.73|77.8|78.17|103100
1907986|1642|MORN|2013-12-16|79|79.25|78.44|78.5|216700
1907987|1642|MORN|2013-12-13|78.84|79.5|78.34|78.51|100700
1907988|1642|MORN|2013-12-12|78.34|78.7|77|78.51|1682800
1907989|1642|MORN|2013-12-11|79.91|79.91|78.16|78.72|78700
1907990|1642|MORN|2013-12-10|81.02|81.02|79.8|79.96|269300
1907991|1642|MORN|2013-12-09|81.85|82.41|80.73|81|73000
1907992|1642|MORN|2013-12-06|80.44|81.79|79.74|81.42|164500
1863904|1603|MCRL|2013-12-02|9.69|9.69|9.41|9.49|149200
1880383|1618|MOFG|2014-01-17|25.78|26.04|25.58|25.58|3000
1880384|1618|MOFG|2014-01-16|25.96|26.43|25.62|25.74|8900
1880385|1618|MOFG|2014-01-15|25.89|26.23|25.47|26.11|7600
1880386|1618|MOFG|2014-01-14|25.45|25.72|24.88|25.44|11500
1880387|1618|MOFG|2014-01-13|25.99|26.06|25.19|25.45|14400
1880388|1618|MOFG|2014-01-10|26.31|26.31|25.8|25.98|6400
1880389|1618|MOFG|2014-01-09|26.25|26.55|25.83|26.24|5000
1880390|1618|MOFG|2014-01-08|26.65|26.74|25.89|26.16|8500
1880391|1618|MOFG|2014-01-07|26.95|27.19|26.32|26.59|6500
1880392|1618|MOFG|2014-01-06|27.59|27.67|26.53|26.84|12200
1880393|1618|MOFG|2014-01-03|27.19|27.51|26.91|27.27|15500
1880394|1618|MOFG|2014-01-02|27.5|27.5|27|27.13|19600
1880395|1618|MOFG|2013-12-31|27.69|28.25|27.05|27.2|12100
1880396|1618|MOFG|2013-12-30|28.3|28.3|27.88|28.01|3000
1880397|1618|MOFG|2013-12-27|28.65|28.79|28.03|28.23|6900
1880398|1618|MOFG|2013-12-26|28.69|29.3|28.69|28.75|13700
1880399|1618|MOFG|2013-12-24|27.91|29.1|27.76|28.78|13700
1880400|1618|MOFG|2013-12-23|27.05|27.98|27|27.97|10600
1880401|1618|MOFG|2013-12-20|27.2|27.3|26.79|27.3|31500
1880402|1618|MOFG|2013-12-19|27.35|27.35|26.69|27.14|10700
1880403|1618|MOFG|2013-12-18|27.45|27.45|27.13|27.4|9500
1880404|1618|MOFG|2013-12-17|26.9|27.46|26.9|27.36|3000
1880405|1618|MOFG|2013-12-16|27.23|27.39|26.9|27.31|4900
1880406|1618|MOFG|2013-12-13|26.39|27.28|26.25|27.02|29700
1880407|1618|MOFG|2013-12-12|26.45|26.6|26.25|26.41|7200
1880408|1618|MOFG|2013-12-11|26|26.59|26|26.09|11200
1880409|1618|MOFG|2013-12-10|26.63|26.63|26.01|26.1|7300
1880410|1618|MOFG|2013-12-09|26.54|27.13|26.4|26.56|6900
1880411|1618|MOFG|2013-12-06|26.87|27.75|26.76|27.18|11100
1880412|1618|MOFG|2013-12-05|27.19|27.2|26.32|26.67|10000
1880413|1618|MOFG|2013-12-04|26.89|27.47|26.6|27.1|10000
1880414|1618|MOFG|2013-12-03|27.89|27.89|26.91|27|10000
1880415|1618|MOFG|2013-12-02|28.01|28.31|27.32|27.83|17300
1877246|1615|MCEP|2014-01-17|22.64|22.87|22.44|22.73|34100
1877247|1615|MCEP|2014-01-16|22.12|22.65|22.12|22.55|68700
1877248|1615|MCEP|2014-01-15|22.28|22.32|22.14|22.25|54000
1877249|1615|MCEP|2014-01-14|22.02|22.33|22.02|22.25|64200
1877250|1615|MCEP|2014-01-13|22.62|22.8|22|22.03|81900
1877251|1615|MCEP|2014-01-10|22.32|22.71|22.06|22.62|55300
1877252|1615|MCEP|2014-01-09|22.57|22.65|22.41|22.46|35200
1877253|1615|MCEP|2014-01-08|22.9|22.93|22.5|22.55|61100
1877254|1615|MCEP|2014-01-07|23.19|23.63|22.79|23|64300
1877255|1615|MCEP|2014-01-06|22.8|23.32|22.56|22.99|67300
1877256|1615|MCEP|2014-01-03|22.72|23.15|22.61|22.71|69700
1877257|1615|MCEP|2014-01-02|22.85|23|22.55|22.88|65200
1877258|1615|MCEP|2013-12-31|22.89|23.28|22.63|22.85|66500
1877259|1615|MCEP|2013-12-30|22.85|23.18|22.56|22.78|68500
1877260|1615|MCEP|2013-12-27|23.18|23.23|22.86|22.9|48600
1877261|1615|MCEP|2013-12-26|23.35|23.35|22.95|23.06|60500
1877262|1615|MCEP|2013-12-24|23.31|23.4|22.95|23.25|46300
1877263|1615|MCEP|2013-12-23|22.57|23.39|22.57|23.24|163200
1877264|1615|MCEP|2013-12-20|22.53|22.8|22.18|22.47|99100
1877265|1615|MCEP|2013-12-19|22.13|22.67|22.13|22.37|63300
1877266|1615|MCEP|2013-12-18|21.63|22.07|21.62|22|81500
1877267|1615|MCEP|2013-12-17|21.69|21.86|21.52|21.55|121900
1877268|1615|MCEP|2013-12-16|21.79|21.99|21.51|21.51|99800
1877269|1615|MCEP|2013-12-13|21.5|21.96|21.5|21.7|51600
1877270|1615|MCEP|2013-12-12|21.86|21.89|21.5|21.5|79000
1877271|1615|MCEP|2013-12-11|22.02|22.25|21.75|21.8|72500
1877272|1615|MCEP|2013-12-10|22.27|22.43|22|22.02|65400
1877273|1615|MCEP|2013-12-09|22.71|22.71|22.07|22.17|140700
1877274|1615|MCEP|2013-12-06|22.71|22.74|22.5|22.6|37400
1877275|1615|MCEP|2013-12-05|22.71|22.92|22.51|22.52|37800
1877276|1615|MCEP|2013-12-04|22.97|23.2|22.66|22.73|28300
1877277|1615|MCEP|2013-12-03|23.12|23.3|22.86|22.98|58700
1877278|1615|MCEP|2013-12-02|22.64|23.18|22.63|23|76500
1913188|1646|MSBF|2014-01-17|8.14|8.14|8.14|8.14|0
1913189|1646|MSBF|2014-01-16|8.14|8.14|8.14|8.14|0
1913190|1646|MSBF|2014-01-15|8.14|8.14|8.14|8.14|0
1913191|1646|MSBF|2014-01-14|9.05|9.05|8.14|8.14|300
1913192|1646|MSBF|2014-01-13|9.1|9.1|9.1|9.1|0
1913193|1646|MSBF|2014-01-10|9.1|9.1|9.1|9.1|0
1913194|1646|MSBF|2014-01-09|9.1|9.1|9.1|9.1|0
1913195|1646|MSBF|2014-01-08|9.1|9.1|9.1|9.1|0
1913196|1646|MSBF|2014-01-07|9.1|9.1|9.1|9.1|300
1913197|1646|MSBF|2014-01-06|8.08|8.08|8.08|8.08|0
1913198|1646|MSBF|2014-01-03|8.08|8.08|8.08|8.08|0
1874650|1613|MVIS|2013-12-24|1.16|1.17|1.1|1.11|127200
1874651|1613|MVIS|2013-12-23|1.19|1.23|1.11|1.14|336500
1874652|1613|MVIS|2013-12-20|1.11|1.19|1.09|1.19|415700
1874653|1613|MVIS|2013-12-19|1.16|1.16|1.08|1.09|324100
1874654|1613|MVIS|2013-12-18|1.19|1.19|1.16|1.16|238500
1874655|1613|MVIS|2013-12-17|1.19|1.3|1.13|1.18|841800
1874656|1613|MVIS|2013-12-16|1.16|1.17|1.03|1.17|767800
1874657|1613|MVIS|2013-12-13|1.12|1.19|1.12|1.17|239700
1874658|1613|MVIS|2013-12-12|1.17|1.17|1.05|1.11|332300
1874659|1613|MVIS|2013-12-11|1.3|1.3|1.12|1.13|645800
1874660|1613|MVIS|2013-12-10|1.29|1.34|1.25|1.25|815200
1874661|1613|MVIS|2013-12-09|1.31|1.38|1.26|1.3|247300
1874662|1613|MVIS|2013-12-06|1.28|1.33|1.26|1.33|227900
1874663|1613|MVIS|2013-12-05|1.27|1.28|1.25|1.26|273700
1874664|1613|MVIS|2013-12-04|1.35|1.35|1.29|1.29|283300
1874665|1613|MVIS|2013-12-03|1.37|1.4|1.32|1.34|249900
1874666|1613|MVIS|2013-12-02|1.34|1.46|1.32|1.41|681400
1862566|1602|MGPI|2014-01-17|5.6|5.62|5.5|5.52|28700
1862567|1602|MGPI|2014-01-16|5.6|5.7|5.55|5.62|7300
1862568|1602|MGPI|2014-01-15|5.7|5.7|5.56|5.6|7800
1862569|1602|MGPI|2014-01-14|5.62|5.7|5.62|5.63|1200
1862570|1602|MGPI|2014-01-13|5.75|5.75|5.6|5.63|7300
1862571|1602|MGPI|2014-01-10|5.44|5.75|5.44|5.69|8300
1862572|1602|MGPI|2014-01-09|5.74|5.74|5.57|5.65|6500
1862573|1602|MGPI|2014-01-08|5.44|5.84|5.43|5.68|29500
1862574|1602|MGPI|2014-01-07|5.33|5.63|5.21|5.63|26400
1862575|1602|MGPI|2014-01-06|5.32|5.4|5.22|5.39|12400
1862576|1602|MGPI|2014-01-03|5.35|5.35|5.2|5.35|36600
1862577|1602|MGPI|2014-01-02|5.27|5.35|5.16|5.35|28100
1862578|1602|MGPI|2013-12-31|5.19|5.29|5.08|5.19|31600
1862579|1602|MGPI|2013-12-30|5.32|5.32|5.07|5.27|14000
1862580|1602|MGPI|2013-12-27|5.21|5.3|5.21|5.29|8200
1862581|1602|MGPI|2013-12-26|5.33|5.33|5.05|5.15|13500
1862582|1602|MGPI|2013-12-24|5.21|5.32|5.04|5.32|4900
1862583|1602|MGPI|2013-12-23|5.23|5.29|5.1|5.29|10600
1862584|1602|MGPI|2013-12-20|5.05|5.26|5|5.23|56400
1862585|1602|MGPI|2013-12-19|5.17|5.18|5.06|5.09|9200
1862586|1602|MGPI|2013-12-18|5.2|5.2|5.01|5.18|38100
1862587|1602|MGPI|2013-12-17|5|5.32|5|5.24|13200
1862588|1602|MGPI|2013-12-16|5.23|5.33|5.05|5.18|64900
1862589|1602|MGPI|2013-12-13|5.3|5.33|5.2|5.25|8900
1862590|1602|MGPI|2013-12-12|5.29|5.33|5.23|5.3|23600
1862591|1602|MGPI|2013-12-11|5.28|5.3|5.2|5.25|15400
1862592|1602|MGPI|2013-12-10|5.35|5.35|5.29|5.3|18900
1862593|1602|MGPI|2013-12-09|5.3|5.38|5.22|5.3|3400
1862594|1602|MGPI|2013-12-06|5.05|5.4|5.05|5.23|84500
1862595|1602|MGPI|2013-12-05|5.01|5.22|5|5.15|31000
1862596|1602|MGPI|2013-12-04|5|5.08|4.78|5.05|17600
1862597|1602|MGPI|2013-12-03|4.75|5.08|4.75|5.08|2000
1862598|1602|MGPI|2013-12-02|5.02|5.02|4.92|5.02|7200
1884301|1621|MRTX|2014-01-17|22|22.7|21.46|22.04|108700
1884302|1621|MRTX|2014-01-16|21.5|22.42|21.36|21.75|127300
1884303|1621|MRTX|2014-01-15|19.9|21.77|19.54|21.59|129000
1884304|1621|MRTX|2014-01-14|19.97|20.86|19.06|19.97|111400
1884305|1621|MRTX|2014-01-13|18.8|21.3|18.35|19.97|245800
1884306|1621|MRTX|2014-01-10|18.2|18.5|17.37|18.21|149100
1884307|1621|MRTX|2014-01-09|17.82|18.39|17.73|18.24|146800
1884308|1621|MRTX|2014-01-08|17.29|18|17.05|17.7|310300
1884309|1621|MRTX|2014-01-07|16.81|17.15|16.5|16.98|28100
1884310|1621|MRTX|2014-01-06|18|18|17.02|17.04|37600
1884311|1621|MRTX|2014-01-03|17.12|18.39|17.08|18|78800
1884312|1621|MRTX|2014-01-02|16.88|17|16.75|16.98|4700
1884313|1621|MRTX|2013-12-31|16.88|17.11|16.57|16.63|12800
1884314|1621|MRTX|2013-12-30|16.8|17|16.69|16.72|5000
1884315|1621|MRTX|2013-12-27|16.26|17.1|16.26|16.8|6500
1884316|1621|MRTX|2013-12-26|16.95|16.95|16.36|16.36|35000
1884317|1621|MRTX|2013-12-24|16.64|17|16.64|16.93|2500
1884318|1621|MRTX|2013-12-23|17|17.02|16.58|16.63|26000
1884319|1621|MRTX|2013-12-20|16.91|17.23|16.7|17.2|38400
1884320|1621|MRTX|2013-12-19|16.78|16.86|16|16.77|78900
1884321|1621|MRTX|2013-12-18|17.5|17.5|16.52|16.56|149700
1884322|1621|MRTX|2013-12-17|16.75|16.94|16.48|16.64|22500
1884323|1621|MRTX|2013-12-16|16.78|17.7|16.31|16.71|45300
1884324|1621|MRTX|2013-12-13|17|17.19|16.69|16.7|19900
1884325|1621|MRTX|2013-12-12|17.22|17.39|16.65|17.05|31600
1884326|1621|MRTX|2013-12-11|17|17.39|16.34|17.16|60400
1884327|1621|MRTX|2013-12-10|16|17.88|15.81|17|63000
1884328|1621|MRTX|2013-12-09|16.5|16.84|16.13|16.13|76700
1884461|1622|MSON|2013-12-05|5.63|5.9|5.54|5.87|36400
1884462|1622|MSON|2013-12-04|5.68|5.98|5.46|5.9|52800
1884463|1622|MSON|2013-12-03|5.78|5.99|5.63|5.76|20500
1884464|1622|MSON|2013-12-02|5.49|6|5.49|6|16500
1898435|1633|MDLZ|2014-01-17|35.48|35.68|34.99|35.25|17191700
1898436|1633|MDLZ|2014-01-16|35.67|36.05|35.31|35.7|14005000
1898437|1633|MDLZ|2014-01-15|35.39|35.94|35.2|35.7|12169900
1898438|1633|MDLZ|2014-01-14|34.24|35.63|34.23|35.4|8904100
1898439|1633|MDLZ|2014-01-13|35.58|35.79|35.1|35.2|11635200
1898440|1633|MDLZ|2014-01-10|35.49|35.84|35.21|35.8|12548600
1898441|1633|MDLZ|2014-01-09|34.58|35.4|34.55|35.36|10606400
1898442|1633|MDLZ|2014-01-08|34.7|34.86|34.59|34.82|9278100
1898443|1633|MDLZ|2014-01-07|34.52|34.93|34.5|34.81|6846400
1898444|1633|MDLZ|2014-01-06|34.85|34.94|34.38|34.53|7413700
1898445|1633|MDLZ|2014-01-03|34.78|35.01|34.63|34.75|5300700
1898446|1633|MDLZ|2014-01-02|35.03|35.2|34.75|34.81|6213100
1898447|1633|MDLZ|2013-12-31|35.21|35.43|34.95|35.3|5234300
1898448|1633|MDLZ|2013-12-30|34.53|35.15|34.53|35.13|3981800
1898449|1633|MDLZ|2013-12-27|34.93|34.95|34.75|34.91|3429800
1898450|1633|MDLZ|2013-12-26|34.71|34.98|34.64|34.91|4236000
1898451|1633|MDLZ|2013-12-24|34.61|34.84|34.58|34.72|2648500
1898452|1633|MDLZ|2013-12-23|34.68|34.87|34.52|34.7|7278600
1898453|1633|MDLZ|2013-12-20|34.36|34.94|34.16|34.67|18869600
1898454|1633|MDLZ|2013-12-19|34.59|34.63|33.95|34.43|10438800
1898455|1633|MDLZ|2013-12-18|33.96|34.67|33.5|34.64|9706800
1898456|1633|MDLZ|2013-12-17|33.77|34.13|33.71|33.96|7667800
1898457|1633|MDLZ|2013-12-16|33.85|34.13|33.76|33.85|6876700
1898458|1633|MDLZ|2013-12-13|34.22|34.23|33.71|33.85|6474100
1898459|1633|MDLZ|2013-12-12|33.82|34.23|33.69|33.98|11828700
1898460|1633|MDLZ|2013-12-11|34.18|34.5|34.02|34.08|7306900
1898461|1633|MDLZ|2013-12-10|34.6|34.67|34|34.06|9193700
1898462|1633|MDLZ|2013-12-09|35.08|35.2|34.62|34.69|10238800
1898463|1633|MDLZ|2013-12-06|34.86|35.13|34.63|35.09|10192800
1898464|1633|MDLZ|2013-12-05|34.09|34.45|33.85|34.4|8722700
1898465|1633|MDLZ|2013-12-04|33.57|34.31|33.42|34.27|9212100
1898466|1633|MDLZ|2013-12-03|34|34.39|33.69|33.9|10507400
1898467|1633|MDLZ|2013-12-02|33.6|33.66|33.22|33.44|5712100
1897129|1632|MNRK|2014-01-17|11.63|11.65|11.61|11.64|3100
1897130|1632|MNRK|2014-01-16|11.28|11.63|11.27|11.63|3100
1897131|1632|MNRK|2014-01-15|11.4|11.62|11.4|11.5|3400
1897132|1632|MNRK|2014-01-14|11.38|11.54|11.35|11.5|2900
1897133|1632|MNRK|2014-01-13|11.61|11.75|11.57|11.58|6700
1897134|1632|MNRK|2014-01-10|11.39|11.8|11.39|11.71|7800
1897135|1632|MNRK|2014-01-09|11.5|11.61|11.26|11.44|4500
1897136|1632|MNRK|2014-01-08|11.87|11.87|11.63|11.63|4800
1897137|1632|MNRK|2014-01-07|11.6|11.73|11.5|11.63|17600
1897138|1632|MNRK|2014-01-06|12|12|11.58|11.9|3100
1897139|1632|MNRK|2014-01-03|11.81|11.96|11.5|11.84|4900
1897140|1632|MNRK|2014-01-02|12.1|12.38|11.76|11.78|12000
1897141|1632|MNRK|2013-12-31|12.53|12.53|12|12.31|3800
1897142|1632|MNRK|2013-12-30|11.7|12.53|11.7|11.99|9100
1897143|1632|MNRK|2013-12-27|11.61|11.87|11.54|11.54|4700
1897144|1632|MNRK|2013-12-26|11.49|11.89|11.48|11.52|10500
1897145|1632|MNRK|2013-12-24|11.56|11.6|11.3|11.5|3400
1897146|1632|MNRK|2013-12-23|11.54|11.89|11.5|11.5|2600
1897147|1632|MNRK|2013-12-20|11.84|11.9|11.55|11.55|10600
1897148|1632|MNRK|2013-12-19|11.18|12|11.18|11.78|41000
1897149|1632|MNRK|2013-12-18|11.18|11.4|11.07|11.4|17900
1897150|1632|MNRK|2013-12-17|11.1|11.31|11.07|11.18|4700
1897151|1632|MNRK|2013-12-16|11.07|11.2|11.07|11.07|8900
1897152|1632|MNRK|2013-12-13|11.05|11.15|11.05|11.06|2000
1897153|1632|MNRK|2013-12-12|11.01|11.19|10.95|11.13|7900
1897154|1632|MNRK|2013-12-11|11.07|11.26|10.94|10.95|5100
1897155|1632|MNRK|2013-12-10|11.3|11.41|11.07|11.09|17700
1897156|1632|MNRK|2013-12-09|11.47|11.47|11.12|11.4|9700
1897157|1632|MNRK|2013-12-06|11.36|11.49|11.32|11.47|4000
1897158|1632|MNRK|2013-12-05|11.43|11.43|10.95|11.36|12000
1897159|1632|MNRK|2013-12-04|11.47|11.49|11.4|11.49|21700
1897160|1632|MNRK|2013-12-03|11.22|11.42|11.03|11.42|23700
1897161|1632|MNRK|2013-12-02|11.34|11.34|11.18|11.26|8700
1891905|1628|MOCO|2014-01-17|16.38|16.51|16.21|16.41|6000
1891906|1628|MOCO|2014-01-16|16.46|16.53|16.18|16.31|4800
1891907|1628|MOCO|2014-01-15|16.28|16.34|16.28|16.34|1900
1891908|1628|MOCO|2014-01-14|16.13|16.54|15.97|16.28|13700
1891909|1628|MOCO|2014-01-13|15.92|16.11|15.63|15.96|5300
1891910|1628|MOCO|2014-01-10|15.86|16.49|15.86|15.86|10700
1891911|1628|MOCO|2014-01-09|16.02|16.15|15.5|16.15|15700
1891912|1628|MOCO|2014-01-08|16.02|16.27|14.55|16.07|12200
1907993|1642|MORN|2013-12-05|80.12|80.23|79.48|80.1|59000
1907994|1642|MORN|2013-12-04|81.49|81.59|79.47|80.09|247400
1907995|1642|MORN|2013-12-03|82.54|82.54|79.22|81.36|98000
1907996|1642|MORN|2013-12-02|83.33|83.49|82.45|82.64|41700
1904965|1638|MRCC|2014-01-17|12.71|12.8|12.71|12.74|15900
1904966|1638|MRCC|2014-01-16|12.53|12.84|12.53|12.77|25300
1904967|1638|MRCC|2014-01-15|12.49|12.74|12.45|12.7|19700
1904968|1638|MRCC|2014-01-14|12.41|12.49|12.25|12.49|35300
1904969|1638|MRCC|2014-01-13|12.37|12.42|12.23|12.33|27600
1904970|1638|MRCC|2014-01-10|12.39|12.4|12.23|12.32|22800
1904971|1638|MRCC|2014-01-09|12.38|12.38|12.27|12.27|18300
1904972|1638|MRCC|2014-01-08|12.27|12.27|12.19|12.19|24000
1904973|1638|MRCC|2014-01-07|12.29|12.35|12.11|12.21|30900
1904974|1638|MRCC|2014-01-06|12.31|12.33|12.23|12.27|14900
1904975|1638|MRCC|2014-01-03|12.23|12.4|12.23|12.3|48800
1904976|1638|MRCC|2014-01-02|12.3|12.4|12.21|12.29|31300
1904977|1638|MRCC|2013-12-31|12.25|12.45|12.03|12.2|137400
1904978|1638|MRCC|2013-12-30|12.27|12.54|12.05|12.18|133000
1904979|1638|MRCC|2013-12-27|12|12.49|11.9|12.46|127200
1904980|1638|MRCC|2013-12-26|11.91|12.15|11.9|12.1|123600
1904981|1638|MRCC|2013-12-24|12|12|11.9|11.91|56000
1904982|1638|MRCC|2013-12-23|11.73|12.08|11.71|11.95|128100
1904983|1638|MRCC|2013-12-20|12|12.1|11.76|11.96|118600
1904984|1638|MRCC|2013-12-19|11.77|12.05|11.76|12|102100
1904985|1638|MRCC|2013-12-18|12.05|12.05|11.78|11.88|108100
1904986|1638|MRCC|2013-12-17|11.73|12.05|11.73|12.05|91000
1904987|1638|MRCC|2013-12-16|11.88|12.12|11.7|11.95|79600
1904988|1638|MRCC|2013-12-13|11.75|12.08|11.71|11.9|42300
1904989|1638|MRCC|2013-12-12|11.98|12.05|11.56|11.75|95500
1904990|1638|MRCC|2013-12-11|12.21|12.25|11.75|11.95|90700
1904991|1638|MRCC|2013-12-10|12.44|12.49|12.12|12.28|44100
1904992|1638|MRCC|2013-12-09|12.5|12.64|12.25|12.39|87900
1904993|1638|MRCC|2013-12-06|12.51|12.6|12.05|12.45|74400
1904994|1638|MRCC|2013-12-05|12.94|12.94|12.27|12.38|75100
1904995|1638|MRCC|2013-12-04|12.61|12.78|12.47|12.55|50900
1904996|1638|MRCC|2013-12-03|12.8|12.8|12.53|12.6|28400
1904997|1638|MRCC|2013-12-02|12.91|12.91|12.69|12.84|59500
1917106|1649|LABL|2014-01-17|36.3|36.39|35.7|35.95|24700
1917107|1649|LABL|2014-01-16|36.1|36.55|35.73|36.44|35400
1917108|1649|LABL|2014-01-15|36.1|36.82|36|36.29|26900
1917109|1649|LABL|2014-01-14|35.77|36.36|35.65|36.18|23500
1917110|1649|LABL|2014-01-13|36.29|36.29|35.1|35.77|72500
1917111|1649|LABL|2014-01-10|36.6|36.79|35.84|36.49|31000
1917112|1649|LABL|2014-01-09|36.37|36.83|35.88|36.58|46700
1917113|1649|LABL|2014-01-08|37.2|37.3|36.09|36.46|29800
1917114|1649|LABL|2014-01-07|36.4|37.64|36.4|37.15|59600
1917115|1649|LABL|2014-01-06|36.95|37.17|36.28|36.32|28600
1917116|1649|LABL|2014-01-03|36.85|37.23|36.68|36.93|35200
1917117|1649|LABL|2014-01-02|37.67|37.67|36.57|36.86|70600
1917118|1649|LABL|2013-12-31|37.62|38.04|37.58|37.74|43100
1917119|1649|LABL|2013-12-30|37.37|37.75|37.09|37.63|53600
1917120|1649|LABL|2013-12-27|37.64|37.64|37.06|37.39|21000
1917121|1649|LABL|2013-12-26|37.67|38.32|37.16|37.47|26200
1917122|1649|LABL|2013-12-24|36.03|37.98|36.03|37.66|15400
1917123|1649|LABL|2013-12-23|37.53|37.67|37.12|37.58|41600
1917124|1649|LABL|2013-12-20|36.79|37.62|36.58|37.52|83300
1917125|1649|LABL|2013-12-19|36.88|37.24|36.12|36.63|24100
1917126|1649|LABL|2013-12-18|36.49|37.19|36.17|37|32200
1917127|1649|LABL|2013-12-17|36.79|36.86|36.34|36.55|46000
1917128|1649|LABL|2013-12-16|36.98|37.08|36.41|37.05|66300
1917129|1649|LABL|2013-12-13|36.63|37.28|36.62|36.97|56000
1917130|1649|LABL|2013-12-12|36.55|37|36.45|36.65|55700
1917131|1649|LABL|2013-12-11|36.99|37.04|36.42|36.74|79100
1917132|1649|LABL|2013-12-10|36.59|37.08|36.58|36.82|55300
1917133|1649|LABL|2013-12-09|37.2|37.47|36.49|36.91|60500
1917134|1649|LABL|2013-12-06|37.53|37.53|36.88|37.16|50500
1917135|1649|LABL|2013-12-05|37.37|37.6|36.54|37.11|115100
1917136|1649|LABL|2013-12-04|37.19|37.55|36.54|37.04|85800
1917137|1649|LABL|2013-12-03|37.01|37.51|36.86|37.22|120100
1917138|1649|LABL|2013-12-02|37.93|38.27|36.52|37.11|61900
1915800|1648|MTSC|2014-01-17|73.06|73.44|72.87|73.02|38200
1915801|1648|MTSC|2014-01-16|72.61|73.24|72.23|73.24|69400
1915802|1648|MTSC|2014-01-15|72.37|73.73|72.24|72.96|57600
1915803|1648|MTSC|2014-01-14|71.89|72.8|71.89|72.42|75900
1915804|1648|MTSC|2014-01-13|72.03|72.47|71.37|71.79|86700
1915805|1648|MTSC|2014-01-10|71.39|72.38|71.39|72.09|68800
1915806|1648|MTSC|2014-01-09|70.69|71.9|70.22|71.81|63100
1915807|1648|MTSC|2014-01-08|69.46|70.56|69.18|70.4|75500
1913199|1646|MSBF|2014-01-02|8.08|8.08|8.08|8.08|100
1913200|1646|MSBF|2013-12-31|7.98|7.98|7.98|7.98|400
1913201|1646|MSBF|2013-12-30|7.8|7.8|7.8|7.8|100
1913202|1646|MSBF|2013-12-27|8.1|8.1|8.1|8.1|0
1913203|1646|MSBF|2013-12-26|8.07|8.1|8.07|8.1|3300
1913204|1646|MSBF|2013-12-24|8.14|8.14|8.14|8.14|200
1913205|1646|MSBF|2013-12-23|8.36|8.36|8.1|8.1|300
1913206|1646|MSBF|2013-12-20|8.22|8.22|8.11|8.11|700
1913207|1646|MSBF|2013-12-19|8.22|8.22|8.22|8.22|300
1913208|1646|MSBF|2013-12-18|8.22|8.22|8.22|8.22|100
1913209|1646|MSBF|2013-12-17|8.25|8.25|8.24|8.24|1300
1913210|1646|MSBF|2013-12-16|8.1|8.22|8|8|10000
1913211|1646|MSBF|2013-12-13|8.11|8.11|8.11|8.11|100
1913212|1646|MSBF|2013-12-12|7.76|8.01|7.76|8.01|1500
1913213|1646|MSBF|2013-12-11|8.04|8.16|8.04|8.16|200
1913214|1646|MSBF|2013-12-10|7.75|8.82|7.75|8.73|2700
1913215|1646|MSBF|2013-12-09|7.96|7.96|7.6|7.77|1300
1913216|1646|MSBF|2013-12-06|7.92|7.92|7.92|7.92|0
1913217|1646|MSBF|2013-12-05|8.06|8.06|7.75|7.92|1100
1913218|1646|MSBF|2013-12-04|8.06|8.06|8.06|8.06|300
1913219|1646|MSBF|2013-12-03|8.43|8.43|8.29|8.29|500
1913220|1646|MSBF|2013-12-02|8.43|8.43|8.43|8.43|0
1909270|1643|MOSY|2014-01-17|5.91|5.92|5.76|5.83|331900
1909271|1643|MOSY|2014-01-16|5.86|5.95|5.82|5.9|156200
1909272|1643|MOSY|2014-01-15|5.85|5.99|5.67|5.88|384100
1909273|1643|MOSY|2014-01-14|5.68|5.85|5.66|5.81|176800
1909274|1643|MOSY|2014-01-13|5.74|5.97|5.65|5.74|283700
1909275|1643|MOSY|2014-01-10|5.7|5.82|5.5|5.81|139000
1909276|1643|MOSY|2014-01-09|5.75|5.84|5.7|5.7|178900
1909277|1643|MOSY|2014-01-08|5.71|5.76|5.55|5.74|273900
1909278|1643|MOSY|2014-01-07|5.55|5.85|5.5|5.66|426200
1909279|1643|MOSY|2014-01-06|5.52|5.54|5.48|5.51|193500
1909280|1643|MOSY|2014-01-03|5.42|5.51|5.27|5.48|181600
1909281|1643|MOSY|2014-01-02|5.48|5.54|5.34|5.42|147800
1909282|1643|MOSY|2013-12-31|5.47|5.59|5.43|5.52|200600
1909283|1643|MOSY|2013-12-30|5.62|5.66|5.45|5.47|155500
1909284|1643|MOSY|2013-12-27|5.57|5.62|5.35|5.62|195400
1909285|1643|MOSY|2013-12-26|5.7|5.8|5.47|5.55|264900
1909286|1643|MOSY|2013-12-24|5.58|5.66|5.43|5.64|106700
1909287|1643|MOSY|2013-12-23|5.77|5.88|5.5|5.56|512500
1909288|1643|MOSY|2013-12-20|5.16|5.7|5.13|5.62|701900
1909289|1643|MOSY|2013-12-19|5.23|5.23|5.1|5.13|85200
1909290|1643|MOSY|2013-12-18|5.21|5.33|5.11|5.23|174000
1909291|1643|MOSY|2013-12-17|5.16|5.28|5.09|5.2|127500
1909292|1643|MOSY|2013-12-16|5.19|5.34|5.02|5.13|344900
1909293|1643|MOSY|2013-12-13|5.1|5.46|5.1|5.15|388000
1909294|1643|MOSY|2013-12-12|4.86|5.24|4.8|5.04|234400
1909295|1643|MOSY|2013-12-11|5|5.11|4.82|4.84|191600
1909296|1643|MOSY|2013-12-10|5.2|5.3|4.99|5.01|504600
1909297|1643|MOSY|2013-12-09|4.83|5.15|4.8|5.15|737800
1909298|1643|MOSY|2013-12-06|4.72|4.76|4.64|4.74|96100
1909299|1643|MOSY|2013-12-05|4.55|4.76|4.44|4.64|122100
1909300|1643|MOSY|2013-12-04|4.54|4.7|4.4|4.56|127300
1909301|1643|MOSY|2013-12-03|4.56|4.68|4.51|4.55|117200
1909302|1643|MOSY|2013-12-02|4.76|4.8|4.55|4.57|250300
1869410|1609|MCRS|2014-01-17|58.63|58.72|57.85|58|740000
1869411|1609|MCRS|2014-01-16|59.2|59.37|58.5|58.69|563400
1869412|1609|MCRS|2014-01-15|58.82|59.32|58.68|59.32|746100
1869413|1609|MCRS|2014-01-14|58.85|59.46|58.67|58.8|586400
1869414|1609|MCRS|2014-01-13|58.3|58.97|58.15|58.52|569000
1869415|1609|MCRS|2014-01-10|58.62|58.75|58.21|58.3|871000
1869416|1609|MCRS|2014-01-09|58.56|58.98|58.15|58.32|756300
1869417|1609|MCRS|2014-01-08|58.4|58.91|58.26|58.55|1475800
1869418|1609|MCRS|2014-01-07|57.61|58.6|57.32|58.51|527700
1869419|1609|MCRS|2014-01-06|56.86|57.5|56.57|57.45|566100
1869420|1609|MCRS|2014-01-03|56.65|56.77|56.25|56.64|308000
1869421|1609|MCRS|2014-01-02|57.44|57.44|56.29|56.64|520300
1869422|1609|MCRS|2013-12-31|57.23|57.43|56.93|57.37|350500
1869423|1609|MCRS|2013-12-30|56.79|57.29|56.59|57.08|539900
1869424|1609|MCRS|2013-12-27|56.61|57.31|56.15|56.83|334100
1869425|1609|MCRS|2013-12-26|57.21|57.38|56.59|56.66|322800
1869426|1609|MCRS|2013-12-24|56.76|57|56.48|56.98|104800
1869427|1609|MCRS|2013-12-23|56.35|56.93|56.19|56.77|305900
1869428|1609|MCRS|2013-12-20|55.59|56.48|55.57|56.07|728100
1869429|1609|MCRS|2013-12-19|56|57.19|55.61|55.64|942000
1869430|1609|MCRS|2013-12-18|54.65|56.02|53.92|55.95|848300
1869431|1609|MCRS|2013-12-17|54.06|54.45|53.69|54.33|523600
1869432|1609|MCRS|2013-12-16|53.37|54.32|53.26|53.9|386100
1884329|1621|MRTX|2013-12-06|16.61|16.72|16.26|16.53|42100
1884330|1621|MRTX|2013-12-05|16.6|16.67|16.3|16.64|47200
1884331|1621|MRTX|2013-12-04|16.41|16.97|16.41|16.6|18600
1884332|1621|MRTX|2013-12-03|16.76|16.79|16.52|16.61|11200
1884333|1621|MRTX|2013-12-02|16.88|17|16.75|16.75|13000
1905273|1639|MNST|2014-01-17|68.72|69.5|68.72|69.12|836400
1905274|1639|MNST|2014-01-16|69.33|69.81|68.97|69.54|643300
1905275|1639|MNST|2014-01-15|69.13|69.35|68.27|69.09|871200
1905276|1639|MNST|2014-01-14|69.84|69.84|68.75|69.22|1300200
1905277|1639|MNST|2014-01-13|70.45|70.49|69.1|69.72|2702100
1905278|1639|MNST|2014-01-10|67.65|70.41|67.31|69.82|3289400
1905279|1639|MNST|2014-01-09|68.66|68.77|67.08|67.55|1372600
1905280|1639|MNST|2014-01-08|68.17|69.52|68.13|68.39|2614100
1905281|1639|MNST|2014-01-07|67.27|68.61|67.11|67.74|1869900
1905282|1639|MNST|2014-01-06|67.47|67.75|66.45|66.46|2186400
1905283|1639|MNST|2014-01-03|68.3|68.3|67.25|67.52|1618200
1905284|1639|MNST|2014-01-02|67.88|67.99|66.65|66.78|1530100
1905285|1639|MNST|2013-12-31|67.94|68.01|67.29|67.77|584800
1905286|1639|MNST|2013-12-30|67.56|68.22|67.43|67.8|627600
1905287|1639|MNST|2013-12-27|67.73|68.33|67.02|67.42|518600
1905288|1639|MNST|2013-12-26|67.23|67.72|66.95|67.46|597700
1905289|1639|MNST|2013-12-24|67.35|67.43|66.6|67.36|295700
1905290|1639|MNST|2013-12-23|66.43|67.36|66.36|67.11|1379700
1905291|1639|MNST|2013-12-20|66.62|67.42|66.19|66.24|2139900
1905292|1639|MNST|2013-12-19|65.41|66.55|64.63|66.24|1896000
1905293|1639|MNST|2013-12-18|63.5|65.25|63.04|65.16|1869900
1905294|1639|MNST|2013-12-17|61.7|64.02|61.66|63.39|1535400
1905295|1639|MNST|2013-12-16|63.68|64.21|62.93|63.6|2013100
1905296|1639|MNST|2013-12-13|61.93|62.28|61.29|61.46|858500
1905297|1639|MNST|2013-12-12|62.37|62.74|61.34|61.59|1165700
1905298|1639|MNST|2013-12-11|63.54|63.57|62.62|62.69|988000
1905299|1639|MNST|2013-12-10|63.12|63.45|62.97|63.27|1078100
1905300|1639|MNST|2013-12-09|63.04|63.3|62.69|63.11|798500
1905301|1639|MNST|2013-12-06|62.9|63.37|62.18|63.05|1051500
1905302|1639|MNST|2013-12-05|62.19|62.53|61.18|62.29|1453900
1905303|1639|MNST|2013-12-04|61.04|62.56|60.57|62.49|2264800
1905304|1639|MNST|2013-12-03|59.16|61.38|59.16|61.27|2351800
1905305|1639|MNST|2013-12-02|61.64|61.65|59.29|59.51|2121400
1869096|1607|MICT|2014-01-17|5.29|5.29|5.04|5.07|8200
1869097|1607|MICT|2014-01-16|5.39|5.4|5.29|5.29|400
1869098|1607|MICT|2014-01-15|5.28|5.48|5.27|5.39|13200
1869099|1607|MICT|2014-01-14|5.39|5.6|5.2|5.49|29700
1869100|1607|MICT|2014-01-13|5.49|5.49|5.3|5.33|9400
1869101|1607|MICT|2014-01-10|5.28|5.65|5.28|5.44|9700
1869102|1607|MICT|2014-01-09|5.1|5.45|5.06|5.28|53800
1869103|1607|MICT|2014-01-08|5.12|5.2|5.1|5.1|2600
1869104|1607|MICT|2014-01-07|5.04|5.29|5.04|5.1|6600
1869105|1607|MICT|2014-01-06|4.97|5.01|4.97|5.01|3200
1869106|1607|MICT|2014-01-03|5.1|5.12|4.98|5.12|19100
1869107|1607|MICT|2014-01-02|5|5.19|4.95|5.19|4000
1869108|1607|MICT|2013-12-31|5.04|5.1|5.04|5.1|16300
1869109|1607|MICT|2013-12-30|4.96|5.05|4.96|5.05|1900
1869110|1607|MICT|2013-12-27|4.99|4.99|4.94|4.94|2000
1869111|1607|MICT|2013-12-26|5.05|5.05|4.91|4.99|9500
1869112|1607|MICT|2013-12-24|5.05|5.05|5.05|5.05|2300
1869113|1607|MICT|2013-12-23|4.92|5.05|4.83|5.05|22700
1869114|1607|MICT|2013-12-20|4.91|5|4.81|4.81|67500
1869115|1607|MICT|2013-12-19|4.8|4.94|4.8|4.94|10100
1869116|1607|MICT|2013-12-18|4.82|4.83|4.8|4.81|16900
1869117|1607|MICT|2013-12-17|4.85|4.85|4.75|4.75|26500
1869118|1607|MICT|2013-12-16|4.77|4.85|4.76|4.85|27600
1869119|1607|MICT|2013-12-13|4.69|4.92|4.69|4.76|3100
1869120|1607|MICT|2013-12-12|4.72|4.93|4.72|4.93|5900
1869121|1607|MICT|2013-12-11|5.06|5.06|4.72|4.74|31700
1869122|1607|MICT|2013-12-10|4.75|5.08|4.75|5.06|143900
1869123|1607|MICT|2013-12-09|4.7|5.1|4.7|4.84|198600
1869124|1607|MICT|2013-12-06|4.73|4.75|4.5|4.75|23700
1869125|1607|MICT|2013-12-05|4.27|4.79|4.1|4.65|74000
1869126|1607|MICT|2013-12-04|4|4.25|3.98|4.25|14000
1869127|1607|MICT|2013-12-03|3.99|4.02|3.85|3.95|10200
1869128|1607|MICT|2013-12-02|4.07|4.15|4.05|4.09|7900
1870716|1610|MSCC|2014-01-17|24.86|25.13|24.67|24.86|263500
1870717|1610|MSCC|2014-01-16|24.98|25.13|24.86|24.97|177700
1870718|1610|MSCC|2014-01-15|25|25.19|24.92|25.1|342200
1870719|1610|MSCC|2014-01-14|24.45|24.98|24.45|24.86|230900
1870720|1610|MSCC|2014-01-13|24.5|24.79|24.18|24.34|448800
1870721|1610|MSCC|2014-01-10|24.57|24.72|24.37|24.65|369400
1870722|1610|MSCC|2014-01-09|24.91|24.91|24.37|24.5|487700
1891913|1628|MOCO|2014-01-07|15.74|16.47|15.74|16.27|6800
1891914|1628|MOCO|2014-01-06|16.13|16.13|15.08|15.72|2400
1891915|1628|MOCO|2014-01-03|15.86|16.24|15.86|16.01|3600
1891916|1628|MOCO|2014-01-02|15.71|16.62|15.71|15.86|3200
1891917|1628|MOCO|2013-12-31|15.21|16.05|15.21|15.8|11800
1891918|1628|MOCO|2013-12-30|15.2|15.3|15.2|15.26|3300
1891919|1628|MOCO|2013-12-27|15.45|15.47|15.25|15.46|4300
1891920|1628|MOCO|2013-12-26|14.9|15.55|14.79|15.51|10500
1891921|1628|MOCO|2013-12-24|14.93|14.93|14.6|14.75|6200
1891922|1628|MOCO|2013-12-23|14.67|14.93|14.61|14.84|6100
1891923|1628|MOCO|2013-12-20|14.57|14.93|14.54|14.54|58100
1891924|1628|MOCO|2013-12-19|14.69|14.85|14.52|14.53|7300
1891925|1628|MOCO|2013-12-18|14.59|14.85|14.59|14.74|7300
1891926|1628|MOCO|2013-12-17|14.92|14.92|14.5|14.53|14500
1891927|1628|MOCO|2013-12-16|14.24|14.93|14.2|14.8|23400
1891928|1628|MOCO|2013-12-13|14.2|14.25|14.05|14.2|10500
1891929|1628|MOCO|2013-12-12|14.09|14.25|13.92|14.21|11800
1891930|1628|MOCO|2013-12-11|14.1|14.24|13.91|14.24|7500
1891931|1628|MOCO|2013-12-10|14.09|14.22|13.92|14.11|9900
1891932|1628|MOCO|2013-12-09|14.18|14.18|13.91|14.05|19900
1891933|1628|MOCO|2013-12-06|14|14.23|14|14.05|10900
1891934|1628|MOCO|2013-12-05|14|14.11|14|14.01|1600
1891935|1628|MOCO|2013-12-04|13.9|14.26|13.86|14.15|17000
1891936|1628|MOCO|2013-12-03|13.83|14.04|13.83|13.94|9200
1891937|1628|MOCO|2013-12-02|13.95|14.05|13.81|13.83|11100
1882995|1620|MNDO|2014-01-17|2.13|2.14|2.11|2.11|8800
1882996|1620|MNDO|2014-01-16|2.12|2.14|2.11|2.13|36400
1882997|1620|MNDO|2014-01-15|2.12|2.15|2.11|2.13|49600
1882998|1620|MNDO|2014-01-14|2.11|2.15|2.11|2.12|74300
1882999|1620|MNDO|2014-01-13|2.1|2.14|2.09|2.13|41700
1883000|1620|MNDO|2014-01-10|2.1|2.11|2.07|2.11|75500
1883001|1620|MNDO|2014-01-09|2.03|2.09|2|2.09|37500
1883002|1620|MNDO|2014-01-08|2.03|2.03|2|2.03|23100
1883003|1620|MNDO|2014-01-07|2.03|2.05|2|2.03|24800
1883004|1620|MNDO|2014-01-06|2.04|2.05|2|2.01|40900
1883005|1620|MNDO|2014-01-03|2.02|2.05|2.02|2.03|35900
1883006|1620|MNDO|2014-01-02|2|2.03|2|2.03|8200
1883007|1620|MNDO|2013-12-31|1.98|2.04|1.96|2.01|116100
1883008|1620|MNDO|2013-12-30|2|2.04|1.98|2.01|42800
1883009|1620|MNDO|2013-12-27|1.98|2.03|1.98|2.03|91900
1883010|1620|MNDO|2013-12-26|2.01|2.03|1.98|2|48100
1883011|1620|MNDO|2013-12-24|1.99|2|1.95|1.99|47700
1883012|1620|MNDO|2013-12-23|1.91|2|1.91|1.99|120100
1883013|1620|MNDO|2013-12-20|1.85|1.89|1.85|1.88|12900
1883014|1620|MNDO|2013-12-19|1.85|1.88|1.84|1.85|30700
1883015|1620|MNDO|2013-12-18|1.9|1.91|1.87|1.88|50200
1883016|1620|MNDO|2013-12-17|1.94|1.99|1.88|1.91|40600
1883017|1620|MNDO|2013-12-16|1.91|1.99|1.9|1.91|20100
1883018|1620|MNDO|2013-12-13|1.92|1.95|1.9|1.93|32700
1883019|1620|MNDO|2013-12-12|2.03|2.04|1.91|1.94|108100
1883020|1620|MNDO|2013-12-11|2.04|2.05|1.99|2|40500
1883021|1620|MNDO|2013-12-10|1.96|2|1.96|1.97|25400
1883022|1620|MNDO|2013-12-09|2|2|1.9|1.98|37400
1883023|1620|MNDO|2013-12-06|1.88|2|1.88|1.96|120100
1883024|1620|MNDO|2013-12-05|1.85|1.9|1.85|1.89|47400
1883025|1620|MNDO|2013-12-04|1.84|1.9|1.84|1.85|20600
1883026|1620|MNDO|2013-12-03|1.87|1.9|1.85|1.85|11400
1883027|1620|MNDO|2013-12-02|1.87|1.89|1.85|1.86|42700
1899741|1634|MGI|2014-01-17|18.86|19.15|18.48|18.7|104600
1899742|1634|MGI|2014-01-16|18.33|18.85|18.33|18.83|115200
1899743|1634|MGI|2014-01-15|18.75|19|18.27|18.41|75400
1899744|1634|MGI|2014-01-14|18.08|19.24|18.03|18.72|173600
1899745|1634|MGI|2014-01-13|18.32|18.98|17.95|18.09|96100
1899746|1634|MGI|2014-01-10|18.36|18.54|18.04|18.45|101100
1899747|1634|MGI|2014-01-09|18.59|18.75|18.13|18.31|170000
1899748|1634|MGI|2014-01-08|18.92|19.1|18.41|18.57|110400
1899749|1634|MGI|2014-01-07|19.39|19.39|18.51|18.89|364400
1899750|1634|MGI|2014-01-06|20.17|20.22|19.59|19.73|72800
1899751|1634|MGI|2014-01-03|20.28|20.42|19.92|20.16|46400
1899752|1634|MGI|2014-01-02|20.58|20.58|19.92|20.35|91200
1899753|1634|MGI|2013-12-31|20.34|20.97|20.25|20.78|73100
1899754|1634|MGI|2013-12-30|20.46|20.46|20.04|20.28|79700
1899755|1634|MGI|2013-12-27|21|21|20.17|20.41|59100
1899756|1634|MGI|2013-12-26|21.14|21.14|19.98|20.95|30900
1899757|1634|MGI|2013-12-24|21.11|21.11|20.81|21|31700
1899758|1634|MGI|2013-12-23|20.51|21.02|20.51|21.02|45400
1899759|1634|MGI|2013-12-20|20.17|20.53|19.75|20.47|246000
1899760|1634|MGI|2013-12-19|20.11|20.61|20.03|20.26|117500
1915808|1648|MTSC|2014-01-07|68.4|70.13|68.4|69.71|71000
1915809|1648|MTSC|2014-01-06|69.76|69.9|68.34|68.42|136500
1915810|1648|MTSC|2014-01-03|69.68|70.23|69.5|69.84|47800
1915811|1648|MTSC|2014-01-02|70.45|71.06|69.66|69.89|59400
1915812|1648|MTSC|2013-12-31|71.28|71.62|70.74|71.07|104700
1915813|1648|MTSC|2013-12-30|71.51|71.89|70.81|71.08|84000
1915814|1648|MTSC|2013-12-27|72.14|72.58|70.98|71.1|73600
1915815|1648|MTSC|2013-12-26|71.14|72.62|71.01|71.87|85200
1915816|1648|MTSC|2013-12-24|70.61|71.4|69.98|71.01|42600
1915817|1648|MTSC|2013-12-23|70.55|71.3|70.23|70.75|74400
1915818|1648|MTSC|2013-12-20|67.9|70.96|67.9|70.47|248000
1915819|1648|MTSC|2013-12-19|67.51|68.35|67.13|67.6|36500
1915820|1648|MTSC|2013-12-18|65.54|67.88|65.15|67.76|87000
1915821|1648|MTSC|2013-12-17|65.25|67.63|64.5|65.59|61900
1915822|1648|MTSC|2013-12-16|64.52|66.15|64.34|65.46|63100
1915823|1648|MTSC|2013-12-13|64.54|68.6|63.89|64.44|57800
1915824|1648|MTSC|2013-12-12|64.29|67.3|64.29|64.57|76300
1915825|1648|MTSC|2013-12-11|65.14|65.55|64.3|64.74|78500
1915826|1648|MTSC|2013-12-10|64.92|65.6|63.89|64.86|104100
1915827|1648|MTSC|2013-12-09|64.56|64.91|63.96|64.75|40600
1915828|1648|MTSC|2013-12-06|65.19|65.25|64.35|64.66|43600
1915829|1648|MTSC|2013-12-05|64.76|65.19|64.28|64.79|33800
1915830|1648|MTSC|2013-12-04|65.73|66.82|64.89|64.9|71200
1915831|1648|MTSC|2013-12-03|66.48|66.48|65.36|66.08|52200
1915832|1648|MTSC|2013-12-02|69.38|69.8|66.37|66.58|128200
1910576|1644|MPAA|2014-01-17|20.29|20.55|20.1|20.31|135400
1910577|1644|MPAA|2014-01-16|19.9|20.37|19.75|20.21|130600
1910578|1644|MPAA|2014-01-15|19.83|20.08|19.51|20|236800
1910579|1644|MPAA|2014-01-14|19.55|19.79|19.35|19.66|144400
1910580|1644|MPAA|2014-01-13|20.09|20.15|19.35|19.57|268700
1910581|1644|MPAA|2014-01-10|19.55|20.13|19.47|20.04|522300
1910582|1644|MPAA|2014-01-09|19.87|20.07|19.47|19.55|354200
1910583|1644|MPAA|2014-01-08|19.94|20.06|19.67|19.78|307100
1910584|1644|MPAA|2014-01-07|19.15|20.14|18.95|19.83|485400
1910585|1644|MPAA|2014-01-06|19.29|19.32|19|19.24|391800
1910586|1644|MPAA|2014-01-03|19.01|19.37|19.01|19.24|322700
1910587|1644|MPAA|2014-01-02|19.21|19.22|18.51|18.93|131700
1910588|1644|MPAA|2013-12-31|19.26|19.39|18.84|19.3|146400
1910589|1644|MPAA|2013-12-30|19.03|19.4|18.81|19.33|231500
1910590|1644|MPAA|2013-12-27|18.33|19.34|18.04|18.82|291700
1910591|1644|MPAA|2013-12-26|18.22|18.67|17.97|18.38|120600
1910592|1644|MPAA|2013-12-24|18.39|18.54|18.17|18.25|83200
1910593|1644|MPAA|2013-12-23|18.11|18.66|18.08|18.47|229300
1910594|1644|MPAA|2013-12-20|17.3|18|17.3|17.96|247300
1910595|1644|MPAA|2013-12-19|17.54|17.64|16.86|17.35|167500
1910596|1644|MPAA|2013-12-18|17.43|17.67|17.3|17.62|209700
1910597|1644|MPAA|2013-12-17|17.58|17.82|17.15|17.58|175700
1910598|1644|MPAA|2013-12-16|18.7|18.75|17.12|17.62|450300
1910599|1644|MPAA|2013-12-13|18.96|19|18.27|18.71|169900
1910600|1644|MPAA|2013-12-12|18.31|19.15|18.11|18.88|281700
1910601|1644|MPAA|2013-12-11|18.5|18.5|18.03|18.33|287000
1910602|1644|MPAA|2013-12-10|18.12|18.75|18.03|18.45|522400
1910603|1644|MPAA|2013-12-09|17.83|18.07|17.67|18.05|198500
1910604|1644|MPAA|2013-12-06|17.55|17.83|17.28|17.69|349900
1910605|1644|MPAA|2013-12-05|16.92|17.51|16.92|17.45|257900
1910606|1644|MPAA|2013-12-04|17.1|17.12|16.84|16.88|100700
1910607|1644|MPAA|2013-12-03|17.22|17.34|16.75|17.07|137800
1910608|1644|MPAA|2013-12-02|17.5|17.64|17.29|17.4|84200
1902353|1636|TYPE|2014-01-17|31.59|31.97|30.82|31.23|107600
1902354|1636|TYPE|2014-01-16|31.05|31.75|30.99|31.54|142300
1902355|1636|TYPE|2014-01-15|30.77|31.38|30.77|31.2|108200
1902356|1636|TYPE|2014-01-14|30|30.9|30|30.72|132400
1902357|1636|TYPE|2014-01-13|31.1|31.14|29.78|29.94|157400
1902358|1636|TYPE|2014-01-10|31.55|31.55|30.64|31.37|94100
1902359|1636|TYPE|2014-01-09|31.61|31.88|31.16|31.49|101900
1902360|1636|TYPE|2014-01-08|31.72|31.89|31.47|31.63|93800
1902361|1636|TYPE|2014-01-07|31.72|31.83|31.14|31.75|100900
1902362|1636|TYPE|2014-01-06|32.37|33.25|31.19|31.47|146000
1902363|1636|TYPE|2014-01-03|31.72|32.27|31.72|32.07|109200
1902364|1636|TYPE|2014-01-02|31.82|31.93|31.58|31.74|86600
1902365|1636|TYPE|2013-12-31|32.47|32.47|31.8|31.86|154000
1902366|1636|TYPE|2013-12-30|32.22|32.77|31.69|32.5|146300
1902367|1636|TYPE|2013-12-27|32.81|33.06|32.22|32.38|59100
1902368|1636|TYPE|2013-12-26|32.57|33.18|32.57|32.67|67600
1902369|1636|TYPE|2013-12-24|32.4|32.72|31.77|32.47|71700
1902370|1636|TYPE|2013-12-23|31.63|32.34|31.08|32.34|185700
1902371|1636|TYPE|2013-12-20|30.61|31.7|30.37|31.42|453300
1902372|1636|TYPE|2013-12-19|30.36|30.8|30.1|30.61|193400
1870723|1610|MSCC|2014-01-08|24.87|25.07|24.72|24.9|345000
1870724|1610|MSCC|2014-01-07|24.71|25.08|24.64|24.86|304200
1870725|1610|MSCC|2014-01-06|25.03|25.1|24.69|24.84|353500
1870726|1610|MSCC|2014-01-03|24.89|25.07|24.66|24.99|505800
1870727|1610|MSCC|2014-01-02|24.73|24.9|24.54|24.88|445200
1870728|1610|MSCC|2013-12-31|24.89|25.03|24.72|24.95|334200
1870729|1610|MSCC|2013-12-30|24.95|24.99|24.83|24.85|174200
1870730|1610|MSCC|2013-12-27|24.7|24.94|24.58|24.94|226300
1870731|1610|MSCC|2013-12-26|24.68|24.68|24.37|24.59|251800
1870732|1610|MSCC|2013-12-24|24.48|24.79|24.38|24.64|257100
1870733|1610|MSCC|2013-12-23|24.1|24.5|24.04|24.44|353500
1870734|1610|MSCC|2013-12-20|23.87|24.65|23.68|23.96|2146800
1870735|1610|MSCC|2013-12-19|23.78|23.88|23.5|23.76|423000
1870736|1610|MSCC|2013-12-18|23.88|23.9|23.4|23.82|420400
1870737|1610|MSCC|2013-12-17|23.61|24.06|23.61|23.93|324900
1870738|1610|MSCC|2013-12-16|23.24|23.83|23.24|23.56|428200
1870739|1610|MSCC|2013-12-13|23.05|23.39|23.03|23.07|474200
1870740|1610|MSCC|2013-12-12|23.16|23.38|22.91|23.03|724000
1870741|1610|MSCC|2013-12-11|23.86|24.1|23.24|23.31|530900
1870742|1610|MSCC|2013-12-10|24.02|24.07|23.75|23.77|887600
1870743|1610|MSCC|2013-12-09|24.11|24.29|23.86|24.01|521200
1870744|1610|MSCC|2013-12-06|24.29|24.42|24.05|24.12|541200
1870745|1610|MSCC|2013-12-05|23.87|24.15|23.85|24.08|332500
1870746|1610|MSCC|2013-12-04|24.02|24.17|23.56|23.89|422600
1870747|1610|MSCC|2013-12-03|23.96|24.29|23.72|24.1|399700
1870748|1610|MSCC|2013-12-02|24.46|24.46|23.98|24.03|497200
1964271|1687|NEPT|2014-01-17|3.21|3.21|3.15|3.17|68300
1964272|1687|NEPT|2014-01-16|3.2|3.22|3.15|3.21|104900
1964273|1687|NEPT|2014-01-15|3.23|3.28|3.1|3.19|195500
1964274|1687|NEPT|2014-01-14|3.27|3.3|3.21|3.23|137700
1964275|1687|NEPT|2014-01-13|3.2|3.32|3.17|3.3|400200
1964276|1687|NEPT|2014-01-10|3.14|3.16|3.05|3.11|118200
1964277|1687|NEPT|2014-01-09|3.17|3.2|3.08|3.12|284900
1964278|1687|NEPT|2014-01-08|3|3.06|2.86|2.97|128600
1964279|1687|NEPT|2014-01-07|2.95|2.99|2.89|2.97|90300
1964280|1687|NEPT|2014-01-06|3.06|3.06|2.92|2.96|49200
1964281|1687|NEPT|2014-01-03|3|3.09|2.98|3.03|42300
1964282|1687|NEPT|2014-01-02|2.92|2.98|2.85|2.98|51700
1964283|1687|NEPT|2013-12-31|2.94|2.94|2.79|2.9|734200
1964284|1687|NEPT|2013-12-30|3.07|3.07|2.9|2.94|95000
1964285|1687|NEPT|2013-12-27|3.03|3.07|2.93|2.98|132100
1964286|1687|NEPT|2013-12-26|3.06|3.1|2.99|2.99|124200
1964287|1687|NEPT|2013-12-24|3.12|3.12|3.05|3.05|40800
1964288|1687|NEPT|2013-12-23|3.08|3.16|3.08|3.14|36300
1964289|1687|NEPT|2013-12-20|3.11|3.14|3.08|3.08|42000
1964290|1687|NEPT|2013-12-19|3.19|3.19|3.05|3.07|74400
1964291|1687|NEPT|2013-12-18|3.08|3.24|3.06|3.17|315000
1964292|1687|NEPT|2013-12-17|3.05|3.19|2.98|3.1|1267200
1964293|1687|NEPT|2013-12-16|2.97|2.97|2.83|2.89|50500
1964294|1687|NEPT|2013-12-13|2.76|2.96|2.76|2.95|55700
1964295|1687|NEPT|2013-12-12|2.86|2.86|2.71|2.75|60600
1964296|1687|NEPT|2013-12-11|2.88|2.9|2.8|2.83|26900
1964297|1687|NEPT|2013-12-10|2.99|3.1|2.85|2.88|135400
1964298|1687|NEPT|2013-12-09|2.75|2.96|2.75|2.96|106300
1964299|1687|NEPT|2013-12-06|2.69|2.75|2.64|2.75|42600
1964300|1687|NEPT|2013-12-05|2.78|2.8|2.61|2.66|56100
1964301|1687|NEPT|2013-12-04|2.53|2.8|2.53|2.74|168800
1964302|1687|NEPT|2013-12-03|2.5|2.59|2.44|2.53|42800
1964303|1687|NEPT|2013-12-02|2.53|2.53|2.49|2.5|27300
1926248|1656|MYGN|2014-01-17|25.6|25.65|24.53|25.05|2034700
1926249|1656|MYGN|2014-01-16|26.68|26.68|24.67|25.66|1552500
1926250|1656|MYGN|2014-01-15|24.68|25.76|24.53|25.19|1819100
1926251|1656|MYGN|2014-01-14|23.37|24.94|23.25|24.51|1909700
1926252|1656|MYGN|2014-01-13|23.5|23.62|23|23.25|1716500
1926253|1656|MYGN|2014-01-10|22.38|24.49|22.37|23.64|3751300
1926254|1656|MYGN|2014-01-09|21.42|22.42|21.32|22.39|2397000
1926255|1656|MYGN|2014-01-08|21.13|21.78|21.06|21.38|2801400
1926256|1656|MYGN|2014-01-07|21.12|21.36|20.59|21.05|2931600
1926257|1656|MYGN|2014-01-06|21.19|21.64|20.87|21.03|1823500
1926258|1656|MYGN|2014-01-03|21.81|21.96|21.16|21.2|1874800
1926259|1656|MYGN|2014-01-02|20.92|21.83|20.5|21.72|3360200
1926260|1656|MYGN|2013-12-31|20.71|21.29|20.54|20.98|3101900
1926261|1656|MYGN|2013-12-30|20.98|21.52|20.02|20.79|10930000
1926262|1656|MYGN|2013-12-27|24.18|24.33|23.99|24.14|949800
1926263|1656|MYGN|2013-12-26|24.2|24.39|24.06|24.19|844000
1926264|1656|MYGN|2013-12-24|23.9|24.33|23.68|24.18|639200
1926265|1656|MYGN|2013-12-23|24.16|24.2|23.6|23.86|1631900
1926266|1656|MYGN|2013-12-20|24.32|24.55|23.89|24|2360200
1902373|1636|TYPE|2013-12-18|29.75|30.35|29.29|30.09|116200
1902374|1636|TYPE|2013-12-17|29.62|29.85|29.2|29.78|76300
1902375|1636|TYPE|2013-12-16|29.27|29.85|29.06|29.69|117700
1902376|1636|TYPE|2013-12-13|28.91|29.49|28.91|29.23|231100
1902377|1636|TYPE|2013-12-12|28.63|29|28.49|28.79|110800
1902378|1636|TYPE|2013-12-11|28.73|28.96|28.57|28.68|169700
1902379|1636|TYPE|2013-12-10|28.71|28.86|28.21|28.61|159600
1902380|1636|TYPE|2013-12-09|29.14|29.44|28.88|28.95|115200
1902381|1636|TYPE|2013-12-06|29.29|29.56|29.07|29.2|115600
1902382|1636|TYPE|2013-12-05|28.98|29.37|28.69|29.11|85800
1902383|1636|TYPE|2013-12-04|29.48|29.5|28.36|28.92|183000
1902384|1636|TYPE|2013-12-03|29.72|30.24|29.58|29.73|299300
1902385|1636|TYPE|2013-12-02|31.05|31.05|29.45|29.71|96600
1918412|1650|MFLX|2014-01-17|13.97|14.14|13.61|13.84|9700
1918413|1650|MFLX|2014-01-16|14.23|14.23|13.91|14.03|9800
1918414|1650|MFLX|2014-01-15|13.4|14.5|13.2|14.2|36000
1918415|1650|MFLX|2014-01-14|13.76|13.89|13.63|13.67|12800
1918416|1650|MFLX|2014-01-13|13.88|14.15|13.42|13.67|21900
1918417|1650|MFLX|2014-01-10|14.09|14.21|13.84|13.97|27800
1918418|1650|MFLX|2014-01-09|14.01|14.13|14|14.07|9700
1918419|1650|MFLX|2014-01-08|14.06|14.26|14|14|19000
1918420|1650|MFLX|2014-01-07|13.99|14.28|13.99|14.06|27000
1918421|1650|MFLX|2014-01-06|14.01|14.03|13.79|13.97|16900
1918422|1650|MFLX|2014-01-03|13.97|14.04|13.92|14|12800
1918423|1650|MFLX|2014-01-02|13.88|14.04|13.63|13.97|24900
1918424|1650|MFLX|2013-12-31|13.84|13.98|13.7|13.89|24400
1918425|1650|MFLX|2013-12-30|13.79|14.04|13.77|13.8|18200
1918426|1650|MFLX|2013-12-27|14.04|14.09|13.61|13.79|13200
1918427|1650|MFLX|2013-12-26|13.96|14.1|13.91|13.98|9800
1918428|1650|MFLX|2013-12-24|13.96|14.37|13.9|14.03|19600
1918429|1650|MFLX|2013-12-23|13.22|14|13.22|13.89|27100
1918430|1650|MFLX|2013-12-20|12.67|13.32|12.64|13.16|139000
1918431|1650|MFLX|2013-12-19|12.63|12.78|12.53|12.65|10300
1918432|1650|MFLX|2013-12-18|12.57|12.76|12.31|12.69|32900
1918433|1650|MFLX|2013-12-17|12.69|12.74|12.5|12.66|18400
1918434|1650|MFLX|2013-12-16|12.71|12.83|12.6|12.66|11400
1918435|1650|MFLX|2013-12-13|12.66|12.78|12.45|12.67|34500
1918436|1650|MFLX|2013-12-12|13.32|13.4|12.68|12.75|24800
1918437|1650|MFLX|2013-12-11|13.47|13.72|13.13|13.35|25900
1918438|1650|MFLX|2013-12-10|13.68|13.68|13.28|13.45|15400
1918439|1650|MFLX|2013-12-09|13.56|13.74|13.56|13.66|26800
1918440|1650|MFLX|2013-12-06|13.36|13.75|13.26|13.57|16300
1918441|1650|MFLX|2013-12-05|13.41|13.47|13.26|13.29|12200
1918442|1650|MFLX|2013-12-04|13.53|13.71|13.39|13.39|15800
1918443|1650|MFLX|2013-12-03|13.7|14.14|13.61|13.89|24200
1918444|1650|MFLX|2013-12-02|14.11|14.15|13.51|13.69|49000
1914494|1647|MNTG|2014-01-17|5.47|5.49|5.41|5.45|22500
1914495|1647|MNTG|2014-01-16|5.41|5.46|5.35|5.43|40800
1914496|1647|MNTG|2014-01-15|5.33|5.4|5.33|5.4|34000
1914497|1647|MNTG|2014-01-14|5.31|5.35|5.3|5.33|26500
1914498|1647|MNTG|2014-01-13|5.38|5.38|5.2|5.31|25700
1914499|1647|MNTG|2014-01-10|5.31|5.37|5.18|5.3|31200
1914500|1647|MNTG|2014-01-09|5.18|5.32|5.16|5.18|37200
1914501|1647|MNTG|2014-01-08|5.32|5.37|5.22|5.27|24800
1914502|1647|MNTG|2014-01-07|5.28|5.36|5.23|5.3|56800
1914503|1647|MNTG|2014-01-06|5.19|5.28|5.17|5.23|43600
1914504|1647|MNTG|2014-01-03|5.19|5.27|5.16|5.19|55000
1914505|1647|MNTG|2014-01-02|5.1|5.22|5.1|5.21|19000
1914506|1647|MNTG|2013-12-31|5.23|5.28|5.16|5.16|57800
1914507|1647|MNTG|2013-12-30|5.2|5.32|5.2|5.25|32300
1914508|1647|MNTG|2013-12-27|5.24|5.25|5.2|5.23|35100
1914509|1647|MNTG|2013-12-26|5.26|5.27|5.2|5.24|18800
1914510|1647|MNTG|2013-12-24|5.13|5.3|5.12|5.28|37800
1914511|1647|MNTG|2013-12-23|5.23|5.32|5.1|5.16|127300
1914512|1647|MNTG|2013-12-20|5.2|5.33|4.71|5.24|73400
1914513|1647|MNTG|2013-12-19|5.34|5.39|5.15|5.22|21300
1914514|1647|MNTG|2013-12-18|5.31|5.4|5.17|5.32|97400
1914515|1647|MNTG|2013-12-17|5.25|5.28|5.15|5.26|52100
1914516|1647|MNTG|2013-12-16|5.44|5.46|5.24|5.26|54200
1914517|1647|MNTG|2013-12-13|5.29|5.44|5.22|5.38|36200
1914518|1647|MNTG|2013-12-12|5.22|5.31|5.15|5.25|51300
1914519|1647|MNTG|2013-12-11|5.36|5.45|5.19|5.23|38900
1914520|1647|MNTG|2013-12-10|5.45|5.52|5.25|5.38|60900
1914521|1647|MNTG|2013-12-09|5.4|5.58|5.39|5.42|25100
1914522|1647|MNTG|2013-12-06|5.42|5.51|5.3|5.45|37700
1914523|1647|MNTG|2013-12-05|5.39|5.47|5.35|5.39|69100
1914524|1647|MNTG|2013-12-04|5.35|5.53|5.33|5.37|34100
1914525|1647|MNTG|2013-12-03|5.48|5.5|5.33|5.38|1252200
1899761|1634|MGI|2013-12-18|20.05|20.39|20|20.2|109600
1899762|1634|MGI|2013-12-17|20.43|20.53|19.94|20.03|38500
1899763|1634|MGI|2013-12-16|19.96|20.51|19.56|20.48|117100
1899764|1634|MGI|2013-12-13|19.79|20|19.55|19.93|68600
1899765|1634|MGI|2013-12-12|19.66|19.97|19.56|19.79|69500
1899766|1634|MGI|2013-12-11|19.86|19.86|19.51|19.7|104900
1899767|1634|MGI|2013-12-10|20.14|20.16|19.64|19.89|67400
1899768|1634|MGI|2013-12-09|20.76|20.76|19.98|20.1|159400
1899769|1634|MGI|2013-12-06|20.62|20.93|20.14|20.8|63600
1899770|1634|MGI|2013-12-05|20.34|20.59|20.2|20.37|52000
1899771|1634|MGI|2013-12-04|20.65|20.77|20.11|20.43|69200
1899772|1634|MGI|2013-12-03|20.88|21.17|20.31|20.69|102800
1899773|1634|MGI|2013-12-02|21.09|21.32|20.77|20.89|52800
1895823|1631|MCRI|2014-01-17|19.25|19.5|18.72|19|38100
1895824|1631|MCRI|2014-01-16|18.96|19.25|18.78|18.91|17000
1895825|1631|MCRI|2014-01-15|19.2|19.25|18.83|19.24|15500
1895826|1631|MCRI|2014-01-14|18.95|19.25|18.73|19.07|25900
1895827|1631|MCRI|2014-01-13|18.82|18.95|18.48|18.94|56400
1895828|1631|MCRI|2014-01-10|18.79|18.95|18.39|18.85|47400
1895829|1631|MCRI|2014-01-09|18.77|19.33|18.66|18.89|28600
1895830|1631|MCRI|2014-01-08|18.72|18.84|18.29|18.72|136200
1895831|1631|MCRI|2014-01-07|18.74|19.07|18.51|18.69|49900
1895832|1631|MCRI|2014-01-06|19.67|19.67|18.65|18.7|44400
1895833|1631|MCRI|2014-01-03|19.62|20.39|19.39|19.51|22300
1895834|1631|MCRI|2014-01-02|19.91|20.1|19.23|19.53|30100
1895835|1631|MCRI|2013-12-31|20.44|20.68|19.77|20.08|67100
1895836|1631|MCRI|2013-12-30|19.71|20.64|19.71|20.42|28500
1895837|1631|MCRI|2013-12-27|20.16|20.52|19.75|19.77|22200
1895838|1631|MCRI|2013-12-26|20.65|20.91|20.08|20.1|19100
1895839|1631|MCRI|2013-12-24|20.03|20.75|19.91|20.62|11300
1895840|1631|MCRI|2013-12-23|19.33|20.23|19.28|20.09|56800
1895841|1631|MCRI|2013-12-20|18.62|19.75|18.25|19.26|200600
1895842|1631|MCRI|2013-12-19|18.75|18.75|18.26|18.53|27500
1895843|1631|MCRI|2013-12-18|18.57|18.72|18.2|18.72|24900
1895844|1631|MCRI|2013-12-17|18.36|18.61|18.32|18.48|21900
1895845|1631|MCRI|2013-12-16|18.33|18.56|18.26|18.3|50500
1895846|1631|MCRI|2013-12-13|18.28|18.51|17.92|18.25|28400
1895847|1631|MCRI|2013-12-12|18.2|18.33|18.1|18.19|32500
1895848|1631|MCRI|2013-12-11|18.41|18.55|18.09|18.13|52600
1895849|1631|MCRI|2013-12-10|18.36|18.63|18.36|18.5|44700
1895850|1631|MCRI|2013-12-09|18.18|18.44|18.18|18.4|53800
1895851|1631|MCRI|2013-12-06|17.98|18.46|17.84|18.16|20300
1895852|1631|MCRI|2013-12-05|17.46|17.85|17.34|17.75|31100
1895853|1631|MCRI|2013-12-04|17.49|17.87|17.22|17.4|28400
1895854|1631|MCRI|2013-12-03|17.45|17.79|17.39|17.52|27700
1895855|1631|MCRI|2013-12-02|17.8|17.8|17.06|17.53|38100
1932921|1662|QQQX|2014-01-17|18.11|18.11|17.93|18.02|21900
1932922|1662|QQQX|2014-01-16|17.96|18.06|17.9|18.06|65600
1932923|1662|QQQX|2014-01-15|17.91|18.04|17.86|18.03|43100
1932924|1662|QQQX|2014-01-14|17.71|17.98|17.63|17.88|41800
1932925|1662|QQQX|2014-01-13|17.83|17.92|17.62|17.68|59400
1932926|1662|QQQX|2014-01-10|17.82|17.87|17.7|17.87|34500
1932927|1662|QQQX|2014-01-09|17.8|17.92|17.66|17.8|46500
1932928|1662|QQQX|2014-01-08|17.64|17.83|17.48|17.74|74300
1932929|1662|QQQX|2014-01-07|17.48|17.84|17.38|17.66|104200
1932930|1662|QQQX|2014-01-06|17.5|17.53|17.36|17.43|49600
1932931|1662|QQQX|2014-01-03|17.79|17.81|17.5|17.6|64300
1932932|1662|QQQX|2014-01-02|17.79|17.8|17.63|17.74|60600
1932933|1662|QQQX|2013-12-31|17.91|17.91|17.73|17.8|45000
1932934|1662|QQQX|2013-12-30|17.8|17.8|17.67|17.73|42900
1932935|1662|QQQX|2013-12-27|17.72|17.75|17.65|17.74|34000
1932936|1662|QQQX|2013-12-26|17.73|17.81|17.56|17.66|43600
1932937|1662|QQQX|2013-12-24|17.68|17.71|17.55|17.7|18600
1932938|1662|QQQX|2013-12-23|17.5|17.68|17.49|17.67|72500
1932939|1662|QQQX|2013-12-20|17.32|17.43|17.21|17.42|49500
1932940|1662|QQQX|2013-12-19|17.29|17.46|17.19|17.2|52800
1932941|1662|QQQX|2013-12-18|17.36|17.39|17|17.26|102600
1932942|1662|QQQX|2013-12-17|17.33|17.41|17.11|17.41|33100
1932943|1662|QQQX|2013-12-16|17.3|17.39|17.22|17.32|26600
1932944|1662|QQQX|2013-12-13|17.21|17.31|17.07|17.29|32200
1932945|1662|QQQX|2013-12-12|17.1|17.24|17.08|17.2|29200
1932946|1662|QQQX|2013-12-11|17.37|17.39|17.16|17.16|30300
1932947|1662|QQQX|2013-12-10|17.61|17.68|17.5|17.66|43700
1932948|1662|QQQX|2013-12-09|17.62|17.66|17.55|17.66|57300
1932949|1662|QQQX|2013-12-06|17.57|17.6|17.45|17.54|49800
1932950|1662|QQQX|2013-12-05|17.55|17.55|17.36|17.44|31900
1932951|1662|QQQX|2013-12-04|17.46|17.58|17.39|17.49|29000
1932952|1662|QQQX|2013-12-03|17.37|17.53|17.37|17.48|45900
1869433|1609|MCRS|2013-12-13|53.32|53.63|52.95|53.14|375000
1869434|1609|MCRS|2013-12-12|52.48|53.25|52.42|53.09|498900
1869435|1609|MCRS|2013-12-11|54.1|54.39|53.21|53.42|416700
1869436|1609|MCRS|2013-12-10|54.17|54.21|53.7|53.91|343500
1869437|1609|MCRS|2013-12-09|54.24|54.47|53.51|54.02|449000
1869438|1609|MCRS|2013-12-06|53.96|54.52|53.86|54.09|641200
1869439|1609|MCRS|2013-12-05|53.77|53.85|53.24|53.47|383100
1869440|1609|MCRS|2013-12-04|53.83|54.64|53.44|53.89|377700
1869441|1609|MCRS|2013-12-03|53.68|54.41|53.51|54.18|697600
1869442|1609|MCRS|2013-12-02|53.72|54.56|53.63|53.72|412200
1893211|1629|MLNK|2014-01-17|5.68|5.79|5.48|5.63|90000
1893212|1629|MLNK|2014-01-16|5.79|5.79|5.59|5.67|102000
1893213|1629|MLNK|2014-01-15|5.5|5.8|5.48|5.79|192700
1893214|1629|MLNK|2014-01-14|5.44|5.64|5.38|5.51|140100
1893215|1629|MLNK|2014-01-13|5.33|5.44|5.3|5.4|150100
1893216|1629|MLNK|2014-01-10|5.45|5.5|5.23|5.37|168900
1893217|1629|MLNK|2014-01-09|5.31|5.45|5.03|5.44|175800
1893218|1629|MLNK|2014-01-08|5.5|5.56|5.28|5.31|209900
1893219|1629|MLNK|2014-01-07|5.36|5.6|5.36|5.49|240200
1893220|1629|MLNK|2014-01-06|5.56|5.67|5.35|5.37|362500
1893221|1629|MLNK|2014-01-03|5.59|5.66|5.52|5.56|98300
1893222|1629|MLNK|2014-01-02|5.68|5.8|5.46|5.59|101900
1893223|1629|MLNK|2013-12-31|5.69|5.77|5.68|5.72|119400
1893224|1629|MLNK|2013-12-30|5.7|5.8|5.63|5.71|205400
1893225|1629|MLNK|2013-12-27|5.85|5.86|5.61|5.7|120500
1893226|1629|MLNK|2013-12-26|5.77|5.88|5.69|5.82|252800
1893227|1629|MLNK|2013-12-24|5.73|5.78|5.61|5.76|75000
1893228|1629|MLNK|2013-12-23|5.5|5.75|5.27|5.73|390700
1893229|1629|MLNK|2013-12-20|5.17|5.69|5.14|5.63|871800
1893230|1629|MLNK|2013-12-19|5.11|5.2|5|5.14|427800
1893231|1629|MLNK|2013-12-18|4.59|5.17|4.55|5.14|646600
1893232|1629|MLNK|2013-12-17|4.61|4.61|4.45|4.55|301800
1893233|1629|MLNK|2013-12-16|4.04|4.58|4|4.49|612900
1893234|1629|MLNK|2013-12-13|4.11|4.22|4.04|4.05|117500
1893235|1629|MLNK|2013-12-12|4.16|4.23|4.09|4.12|134800
1893236|1629|MLNK|2013-12-11|4.08|4.27|4.04|4.17|439000
1893237|1629|MLNK|2013-12-10|3.95|3.99|3.83|3.84|109200
1893238|1629|MLNK|2013-12-09|4.01|4.04|3.93|3.95|67400
1893239|1629|MLNK|2013-12-06|3.86|4.04|3.83|4|218300
1893240|1629|MLNK|2013-12-05|3.64|3.84|3.63|3.83|148000
1893241|1629|MLNK|2013-12-04|3.82|3.82|3.63|3.65|191000
1893242|1629|MLNK|2013-12-03|3.74|3.84|3.71|3.74|75600
1893243|1629|MLNK|2013-12-02|3.88|3.91|3.73|3.73|87200
1881689|1619|MDXG|2014-01-17|8.53|8.68|8.2|8.31|592900
1881690|1619|MDXG|2014-01-16|8.1|8.55|8|8.53|638100
1881691|1619|MDXG|2014-01-15|8.08|8.14|7.96|8.07|389500
1881692|1619|MDXG|2014-01-14|7.91|8.09|7.9|8.08|333100
1881693|1619|MDXG|2014-01-13|8.05|8.23|7.79|7.88|457600
1881694|1619|MDXG|2014-01-10|7.98|8.13|7.87|8.11|392200
1881695|1619|MDXG|2014-01-09|7.99|8.09|7.76|7.99|419000
1881696|1619|MDXG|2014-01-08|7.95|8.09|7.88|7.94|400700
1881697|1619|MDXG|2014-01-07|7.79|8.01|7.78|7.98|602000
1881698|1619|MDXG|2014-01-06|8.3|8.32|7.69|7.78|1292200
1881699|1619|MDXG|2014-01-03|8.45|8.54|8.29|8.43|566700
1881700|1619|MDXG|2014-01-02|8.66|8.68|8.3|8.45|675300
1881701|1619|MDXG|2013-12-31|8.76|8.8|8.64|8.74|470500
1881702|1619|MDXG|2013-12-30|8.45|8.7|8.36|8.7|492500
1881703|1619|MDXG|2013-12-27|8.59|8.73|8.36|8.4|618100
1881704|1619|MDXG|2013-12-26|8.39|8.61|8.35|8.57|654000
1881705|1619|MDXG|2013-12-24|8.31|8.42|8.31|8.39|405400
1881706|1619|MDXG|2013-12-23|8.25|8.46|8.1|8.37|1236800
1881707|1619|MDXG|2013-12-20|7.83|8.5|7.77|8.24|2406500
1881708|1619|MDXG|2013-12-19|8.24|8.25|7.65|7.75|1173300
1881709|1619|MDXG|2013-12-18|7.71|7.87|7.58|7.8|593900
1881710|1619|MDXG|2013-12-17|7.9|7.91|7.52|7.72|885500
1881711|1619|MDXG|2013-12-16|7.78|7.96|7.75|7.93|668500
1881712|1619|MDXG|2013-12-13|7.82|8|7.6|7.77|1271800
1881713|1619|MDXG|2013-12-12|7.25|8.02|7.15|7.93|5530300
1881714|1619|MDXG|2013-12-11|6.85|7.15|6.77|6.97|725600
1881715|1619|MDXG|2013-12-10|6.87|6.88|6.75|6.77|266100
1881716|1619|MDXG|2013-12-09|6.7|6.93|6.53|6.9|562200
1881717|1619|MDXG|2013-12-06|6.83|7.01|6.83|6.98|510200
1881718|1619|MDXG|2013-12-05|6.74|7.03|6.74|6.85|692500
1881719|1619|MDXG|2013-12-04|7|7|6.6|6.76|386600
1881720|1619|MDXG|2013-12-03|6.55|6.99|6.55|6.94|873400
1881721|1619|MDXG|2013-12-02|6.36|6.98|6.27|6.49|1181800
1903659|1637|MNRO|2014-01-17|56.44|57.15|55.71|56.17|188800
1903660|1637|MNRO|2014-01-16|56.75|57.39|55.96|56.45|216600
1926267|1656|MYGN|2013-12-19|24.48|24.75|24.13|24.39|1924900
1926268|1656|MYGN|2013-12-18|23.65|24.53|23.6|24.53|2081600
1926269|1656|MYGN|2013-12-17|23.4|24.09|22.77|24|2415200
1926270|1656|MYGN|2013-12-16|23.77|24.28|23.35|23.49|1848200
1926271|1656|MYGN|2013-12-13|24.56|24.62|23.51|23.93|2959200
1926272|1656|MYGN|2013-12-12|23.9|24.51|23.8|24.25|1689500
1926273|1656|MYGN|2013-12-11|24|24.28|23.8|24.04|1825400
1926274|1656|MYGN|2013-12-10|24.56|24.68|23.66|24.07|2309000
1926275|1656|MYGN|2013-12-09|25.58|25.77|24.65|24.74|1184200
1926276|1656|MYGN|2013-12-06|25.44|25.96|25.06|25.45|1232900
1926277|1656|MYGN|2013-12-05|25.71|26|24.69|25.39|2073900
1926278|1656|MYGN|2013-12-04|25.32|27.87|24.94|25.92|3888500
1926279|1656|MYGN|2013-12-03|26.13|26.21|24.05|25.55|6024200
1926280|1656|MYGN|2013-12-02|29.71|29.71|24.27|26.98|9994600
1928860|1658|NSPH|2014-01-17|2.81|2.85|2.55|2.64|992800
1928861|1658|NSPH|2014-01-16|2.74|2.83|2.7|2.81|1179600
1928862|1658|NSPH|2014-01-15|2.59|2.74|2.59|2.73|571000
1928863|1658|NSPH|2014-01-14|2.5|2.6|2.48|2.59|593200
1928864|1658|NSPH|2014-01-13|2.5|2.62|2.4|2.47|1101500
1928865|1658|NSPH|2014-01-10|2.88|2.97|2.46|2.5|2280400
1928866|1658|NSPH|2014-01-09|2.65|2.79|2.57|2.66|1013300
1928867|1658|NSPH|2014-01-08|2.48|2.75|2.46|2.62|1136900
1928868|1658|NSPH|2014-01-07|2.47|2.56|2.42|2.48|691100
1928869|1658|NSPH|2014-01-06|2.53|2.58|2.4|2.47|525500
1928870|1658|NSPH|2014-01-03|2.47|2.55|2.38|2.52|672700
1928871|1658|NSPH|2014-01-02|2.26|2.49|2.24|2.47|529500
1928872|1658|NSPH|2013-12-31|2.3|2.32|2.21|2.29|521700
1928873|1658|NSPH|2013-12-30|2.11|2.32|2.09|2.3|653500
1928874|1658|NSPH|2013-12-27|2.16|2.16|2.09|2.12|331200
1928875|1658|NSPH|2013-12-26|2.18|2.25|2.05|2.15|229100
1928876|1658|NSPH|2013-12-24|2.23|2.25|1.99|2.19|494200
1928877|1658|NSPH|2013-12-23|2.19|2.24|2.17|2.23|419900
1928878|1658|NSPH|2013-12-20|2.13|2.19|2.12|2.17|1051400
1928879|1658|NSPH|2013-12-19|2.15|2.19|2.11|2.13|263200
1928880|1658|NSPH|2013-12-18|2.18|2.19|2.1|2.16|389000
1928881|1658|NSPH|2013-12-17|2.1|2.22|2.08|2.16|561500
1928882|1658|NSPH|2013-12-16|2.03|2.12|2.03|2.11|485400
1928883|1658|NSPH|2013-12-13|1.95|2.05|1.93|2.01|668200
1928884|1658|NSPH|2013-12-12|1.95|2|1.92|1.94|530200
1928885|1658|NSPH|2013-12-11|2.02|2.03|1.95|1.95|392100
1928886|1658|NSPH|2013-12-10|2.02|2.06|2.01|2.02|308100
1928887|1658|NSPH|2013-12-09|2.14|2.14|2.02|2.03|412300
1928888|1658|NSPH|2013-12-06|2.11|2.15|2.1|2.1|335800
1928889|1658|NSPH|2013-12-05|2.15|2.18|2.1|2.11|225300
1928890|1658|NSPH|2013-12-04|2.17|2.18|2.12|2.15|349600
1928891|1658|NSPH|2013-12-03|2.24|2.25|2.17|2.19|270800
1928892|1658|NSPH|2013-12-02|2.27|2.29|2.18|2.25|422000
1923636|1654|MYL|2014-01-17|45.54|46.21|45.41|45.75|3392100
1923637|1654|MYL|2014-01-16|45.48|45.75|45.24|45.41|2474200
1923638|1654|MYL|2014-01-15|45.94|46.12|45.31|45.46|3243200
1923639|1654|MYL|2014-01-14|45.41|46.38|45.2|46.22|2955700
1923640|1654|MYL|2014-01-13|45.76|46.2|45.14|45.24|4485600
1923641|1654|MYL|2014-01-10|45.24|46.01|45.01|45.97|3631600
1923642|1654|MYL|2014-01-09|44.83|45.28|44.45|45.1|3081300
1923643|1654|MYL|2014-01-08|43.1|45.12|43.01|44.73|5937600
1923644|1654|MYL|2014-01-07|42.37|43.47|42.3|42.98|3109100
1923645|1654|MYL|2014-01-06|42.83|43.23|41.97|42.26|5116900
1923646|1654|MYL|2014-01-03|42.4|42.92|42.35|42.72|1876900
1923647|1654|MYL|2014-01-02|43.38|43.42|42.55|42.58|2625300
1923648|1654|MYL|2013-12-31|43.26|43.57|42.98|43.4|1930900
1923649|1654|MYL|2013-12-30|42.77|43.01|42.62|42.91|1372000
1923650|1654|MYL|2013-12-27|42.92|42.93|42.57|42.78|1535500
1923651|1654|MYL|2013-12-26|42.55|42.92|42.34|42.82|1171400
1923652|1654|MYL|2013-12-24|42.72|42.81|42.31|42.57|856200
1923653|1654|MYL|2013-12-23|42.93|42.93|42.33|42.72|2517400
1923654|1654|MYL|2013-12-20|42.53|43.1|42.28|42.51|5997400
1923655|1654|MYL|2013-12-19|41.84|42.6|41.79|42.53|3146300
1923656|1654|MYL|2013-12-18|42|42.89|41.55|42.84|3043700
1923657|1654|MYL|2013-12-17|41.79|41.98|41.41|41.86|3377400
1923658|1654|MYL|2013-12-16|42.03|42.62|41.86|41.9|3521200
1923659|1654|MYL|2013-12-13|42.01|42.25|41.67|41.78|2999100
1923660|1654|MYL|2013-12-12|41.36|42.17|41.26|41.86|3993900
1923661|1654|MYL|2013-12-11|42.75|42.8|41.29|41.42|6107600
1923662|1654|MYL|2013-12-10|43.87|43.98|42.06|42.61|8075100
1923663|1654|MYL|2013-12-09|44.5|44.54|43.73|43.86|3606500
1923664|1654|MYL|2013-12-06|43.87|44.27|43.62|44.14|2536200
1923665|1654|MYL|2013-12-05|43.02|43.75|42.68|43.35|4240000
1923666|1654|MYL|2013-12-04|42.97|43.33|42.55|42.97|4245600
1932953|1662|QQQX|2013-12-02|17.5|17.56|17.45|17.46|26600
1930166|1659|NSTG|2014-01-17|20|20.06|19.76|19.79|81200
1930167|1659|NSTG|2014-01-16|20|20.13|19.83|20|65100
1930168|1659|NSTG|2014-01-15|20.04|20.45|19.69|19.94|65300
1930169|1659|NSTG|2014-01-14|19.85|20.25|19.41|20.04|69900
1930170|1659|NSTG|2014-01-13|19.53|20.12|19.36|19.62|152900
1930171|1659|NSTG|2014-01-10|19.12|19.86|19.12|19.51|167800
1930172|1659|NSTG|2014-01-09|17.52|20.79|17.35|19.01|149400
1930173|1659|NSTG|2014-01-08|17.33|17.82|17.08|17.52|64000
1930174|1659|NSTG|2014-01-07|17|17.77|16.59|17.32|176800
1930175|1659|NSTG|2014-01-06|16.48|17|16.28|16.93|63300
1930176|1659|NSTG|2014-01-03|16.75|17.39|16.62|17.08|63600
1930177|1659|NSTG|2014-01-02|17.18|17.22|16.59|16.87|40000
1930178|1659|NSTG|2013-12-31|17|17.5|16.86|17.24|180100
1930179|1659|NSTG|2013-12-30|16.5|17.05|16.5|16.88|52500
1930180|1659|NSTG|2013-12-27|16.29|17.22|16.26|16.39|76700
1930181|1659|NSTG|2013-12-26|15.93|16.89|15.61|16.43|81200
1930182|1659|NSTG|2013-12-24|15.8|15.98|15.65|15.9|47600
1930183|1659|NSTG|2013-12-23|15.68|16|15.45|15.84|20500
1930184|1659|NSTG|2013-12-20|15.4|16.11|15.37|15.45|121500
1930185|1659|NSTG|2013-12-19|15.27|16.32|14.9|15.43|134400
1930186|1659|NSTG|2013-12-18|15.84|16.3|15.41|15.8|106700
1930187|1659|NSTG|2013-12-17|16.23|16.59|15.84|15.91|67300
1930188|1659|NSTG|2013-12-16|16.49|16.8|16.08|16.33|57200
1930189|1659|NSTG|2013-12-13|16.43|16.51|16.13|16.24|44800
1930190|1659|NSTG|2013-12-12|15.96|16.45|15.96|16.26|89600
1930191|1659|NSTG|2013-12-11|17.55|18.09|15.56|15.6|470500
1930192|1659|NSTG|2013-12-10|13.74|14.5|13.74|14.05|81000
1930193|1659|NSTG|2013-12-09|13.4|14|13.4|13.59|58700
1930194|1659|NSTG|2013-12-06|12.6|13.53|12.59|13.28|102100
1930195|1659|NSTG|2013-12-05|12.24|12.61|12|12.5|75100
1930196|1659|NSTG|2013-12-04|12|12.9|11.9|12.13|101700
1930197|1659|NSTG|2013-12-03|11.84|12.06|11.83|12.06|5700
1930198|1659|NSTG|2013-12-02|11.81|12.07|11.75|11.96|17000
1888350|1625|MITL|2014-01-17|10.24|10.25|10.03|10.04|146400
1888351|1625|MITL|2014-01-16|10|10.28|9.93|10.24|415600
1888352|1625|MITL|2014-01-15|9.34|10.05|9.2|10.03|883000
1888353|1625|MITL|2014-01-14|8.8|9.18|8.74|9.08|216300
1888354|1625|MITL|2014-01-13|8.71|8.85|8.66|8.79|342500
1888355|1625|MITL|2014-01-10|8.84|8.92|8.69|8.82|254800
1888356|1625|MITL|2014-01-09|8.85|9.08|8.76|8.92|279600
1888357|1625|MITL|2014-01-08|9.08|9.08|8.62|8.87|754800
1888358|1625|MITL|2014-01-07|9.26|9.32|8.95|9.05|296700
1888359|1625|MITL|2014-01-06|9.38|9.41|9.09|9.25|408100
1888360|1625|MITL|2014-01-03|9.61|9.81|9.35|9.46|400500
1888361|1625|MITL|2014-01-02|10.06|10.15|9.48|9.66|361100
1888362|1625|MITL|2013-12-31|9.82|10.13|9.73|10.09|366000
1888363|1625|MITL|2013-12-30|9.78|10.26|9.68|9.82|600900
1888364|1625|MITL|2013-12-27|9.55|9.77|9.47|9.73|646000
1888365|1625|MITL|2013-12-26|9.59|9.7|9.51|9.59|345000
1888366|1625|MITL|2013-12-24|9.61|9.64|9.54|9.63|323900
1888367|1625|MITL|2013-12-23|9.55|9.67|9.46|9.57|583200
1888368|1625|MITL|2013-12-20|9.5|9.56|9.45|9.55|685900
1888369|1625|MITL|2013-12-19|9.31|9.51|9.3|9.49|657400
1888370|1625|MITL|2013-12-18|9.5|9.52|9.36|9.4|569700
1888371|1625|MITL|2013-12-17|9.38|9.56|9.33|9.49|571000
1888372|1625|MITL|2013-12-16|9.43|9.55|9.24|9.4|900800
1888373|1625|MITL|2013-12-13|9.45|9.66|9.35|9.39|820800
1888374|1625|MITL|2013-12-12|9.61|9.75|9.57|9.58|818300
1888375|1625|MITL|2013-12-11|9.6|9.85|9.6|9.7|840300
1888376|1625|MITL|2013-12-10|9.68|9.85|9.59|9.83|950100
1888377|1625|MITL|2013-12-09|9.62|9.76|9.5|9.71|967300
1888378|1625|MITL|2013-12-06|8.55|9.58|8.55|9.54|1438100
1888379|1625|MITL|2013-12-05|8.57|9.12|8.57|9.02|1138200
1888380|1625|MITL|2013-12-04|8.56|8.67|8.43|8.6|630700
1888381|1625|MITL|2013-12-03|8.56|8.67|8.46|8.54|102400
1888382|1625|MITL|2013-12-02|8.73|8.73|8.54|8.58|185300
1911882|1645|MOVE|2014-01-17|15.43|15.58|15.14|15.19|226800
1911883|1645|MOVE|2014-01-16|15.83|15.91|15.45|15.49|196300
1911884|1645|MOVE|2014-01-15|15.97|16.04|15.65|15.89|138200
1911885|1645|MOVE|2014-01-14|15.71|15.97|15.38|15.93|249200
1911886|1645|MOVE|2014-01-13|15.87|15.95|15.39|15.58|278800
1911887|1645|MOVE|2014-01-10|15.72|16.11|15.61|15.98|156900
1911888|1645|MOVE|2014-01-09|16.06|16.07|15.53|15.72|164100
1911889|1645|MOVE|2014-01-08|16.04|16.15|15.87|16.05|233000
1911890|1645|MOVE|2014-01-07|15.63|16.05|15.63|16.03|306900
1911891|1645|MOVE|2014-01-06|15.79|15.92|15.42|15.56|225500
1911892|1645|MOVE|2014-01-03|15.67|15.89|15.5|15.75|186300
1914526|1647|MNTG|2013-12-02|5.55|5.55|5.4|5.45|111800
1952517|1678|NVSL|2014-01-17|7.18|7.18|7.18|7.18|4000
1952518|1678|NVSL|2014-01-16|7.18|7.18|7.17|7.18|3100
1952519|1678|NVSL|2014-01-15|7.18|7.18|7.17|7.17|500
1952520|1678|NVSL|2014-01-14|7.18|7.18|7.14|7.16|1900
1952521|1678|NVSL|2014-01-13|7.17|7.17|7.12|7.17|1200
1952522|1678|NVSL|2014-01-10|7.18|7.18|7.18|7.18|0
1952523|1678|NVSL|2014-01-09|7.18|7.18|7.12|7.18|400
1952524|1678|NVSL|2014-01-08|7.17|7.2|7.17|7.19|500
1952525|1678|NVSL|2014-01-07|7.18|7.18|7.18|7.18|0
1952526|1678|NVSL|2014-01-06|7.18|7.18|7.15|7.18|5300
1952527|1678|NVSL|2014-01-03|7.1|7.17|7.1|7.17|1300
1952528|1678|NVSL|2014-01-02|7.13|7.13|7.07|7.1|17500
1952529|1678|NVSL|2013-12-31|7.24|7.25|7.12|7.24|7300
1952530|1678|NVSL|2013-12-30|7.17|7.17|7.17|7.17|500
1952531|1678|NVSL|2013-12-27|7.23|7.23|7.23|7.23|200
1952532|1678|NVSL|2013-12-26|7.15|7.15|7.14|7.15|10300
1952533|1678|NVSL|2013-12-24|7.1|7.17|7.1|7.1|1700
1952534|1678|NVSL|2013-12-23|7.11|7.11|7.05|7.11|31400
1952535|1678|NVSL|2013-12-20|7.11|7.11|7.11|7.11|200
1952536|1678|NVSL|2013-12-19|7.02|7.1|7.02|7.1|17900
1952537|1678|NVSL|2013-12-18|7.08|7.08|7.08|7.08|0
1952538|1678|NVSL|2013-12-17|7.27|7.27|7.06|7.08|2200
1952539|1678|NVSL|2013-12-16|7.11|7.11|7.11|7.11|200
1952540|1678|NVSL|2013-12-13|7.25|7.25|7.25|7.25|0
1952541|1678|NVSL|2013-12-12|7.25|7.25|7.25|7.25|0
1952542|1678|NVSL|2013-12-11|7.35|7.35|7.23|7.25|9400
1952543|1678|NVSL|2013-12-10|7.15|7.15|7|7|20500
1952544|1678|NVSL|2013-12-09|7.35|7.35|7.35|7.35|15200
1952545|1678|NVSL|2013-12-06|7.37|7.37|7.35|7.35|200
1952546|1678|NVSL|2013-12-05|7.35|7.35|7.35|7.35|0
1952547|1678|NVSL|2013-12-04|7.35|7.35|7.35|7.35|200
1952548|1678|NVSL|2013-12-03|7.25|7.39|7.13|7.38|2300
1952549|1678|NVSL|2013-12-02|7.2|7.2|7.2|7.2|300
1948759|1675|NAII|2014-01-17|5.57|5.57|5.42|5.55|2000
1948760|1675|NAII|2014-01-16|5.57|5.57|5.57|5.57|100
1948761|1675|NAII|2014-01-15|5.55|5.67|4.99|5.63|32000
1948762|1675|NAII|2014-01-14|5.7|5.7|5.59|5.59|600
1948763|1675|NAII|2014-01-13|5.7|5.84|5.55|5.7|1300
1948764|1675|NAII|2014-01-10|5.82|5.82|5.82|5.82|200
1948765|1675|NAII|2014-01-09|5.58|5.78|5.34|5.7|42900
1948766|1675|NAII|2014-01-08|5.55|5.59|5.54|5.56|4000
1948767|1675|NAII|2014-01-07|5.59|5.86|5.48|5.52|37300
1948768|1675|NAII|2014-01-06|5.68|5.75|5.48|5.51|13900
1948769|1675|NAII|2014-01-03|5.69|5.93|5.62|5.65|17200
1948770|1675|NAII|2014-01-02|5.48|5.8|5.48|5.63|10600
1948771|1675|NAII|2013-12-31|5.61|5.62|5.45|5.58|18300
1948772|1675|NAII|2013-12-30|5.62|5.62|5.5|5.5|12800
1948773|1675|NAII|2013-12-27|5.62|5.62|5.3|5.57|14700
1948774|1675|NAII|2013-12-26|5.39|5.62|5.36|5.57|24500
1948775|1675|NAII|2013-12-24|5.22|5.44|5.22|5.44|2900
1948776|1675|NAII|2013-12-23|5.26|5.37|5.24|5.37|10600
1948777|1675|NAII|2013-12-20|5.28|5.44|5.25|5.25|4800
1948778|1675|NAII|2013-12-19|5.3|5.44|5.3|5.31|14500
1948779|1675|NAII|2013-12-18|5.26|5.31|5.15|5.31|21800
1948780|1675|NAII|2013-12-17|5.25|5.43|5.21|5.28|24900
1948781|1675|NAII|2013-12-16|5.17|5.25|5.1|5.24|21000
1948782|1675|NAII|2013-12-13|5.04|5.17|5.04|5.15|46200
1948783|1675|NAII|2013-12-12|5.1|5.13|4.95|5.05|36800
1948784|1675|NAII|2013-12-11|5.01|5.14|4.97|5.02|29300
1948785|1675|NAII|2013-12-10|4.96|5.15|4.87|5.05|27600
1948786|1675|NAII|2013-12-09|4.69|5|4.65|4.84|50600
1948787|1675|NAII|2013-12-06|4.58|4.84|4.54|4.8|14300
1948788|1675|NAII|2013-12-05|5.32|5.5|4.42|4.51|201700
1948789|1675|NAII|2013-12-04|5.51|5.6|5.04|5.32|110900
1948790|1675|NAII|2013-12-03|5.6|5.6|5.6|5.6|1000
1948791|1675|NAII|2013-12-02|5.64|5.65|5.63|5.65|900
1906658|1641|MHGC|2014-01-17|8.01|8.05|7.89|7.95|299700
1906659|1641|MHGC|2014-01-16|8.12|8.17|8.04|8.04|181100
1906660|1641|MHGC|2014-01-15|8.03|8.2|8.03|8.16|80900
1906661|1641|MHGC|2014-01-14|7.98|8.04|7.94|8.03|55700
1906662|1641|MHGC|2014-01-13|7.9|8.01|7.9|7.96|95900
1906663|1641|MHGC|2014-01-10|8.04|8.08|7.88|7.91|223100
1906664|1641|MHGC|2014-01-09|8.05|8.1|7.99|8.01|307600
1906665|1641|MHGC|2014-01-08|8.06|8.22|8.02|8.03|155200
1906666|1641|MHGC|2014-01-07|8.05|8.18|8.05|8.06|53600
1906667|1641|MHGC|2014-01-06|8.12|8.12|8.03|8.04|142100
1906668|1641|MHGC|2014-01-03|8.15|8.37|8.06|8.13|219700
1911893|1645|MOVE|2014-01-02|15.91|15.91|15.55|15.65|284800
1911894|1645|MOVE|2013-12-31|15.94|16.1|15.61|15.99|263100
1911895|1645|MOVE|2013-12-30|16.02|16.1|15.67|15.86|286600
1911896|1645|MOVE|2013-12-27|15.86|16.13|15.57|16.11|267500
1911897|1645|MOVE|2013-12-26|15.77|15.98|15.72|15.85|198500
1911898|1645|MOVE|2013-12-24|15.69|15.85|15.51|15.65|70200
1911899|1645|MOVE|2013-12-23|15.44|15.7|15.3|15.64|217100
1911900|1645|MOVE|2013-12-20|15.14|15.44|14.92|15.33|394800
1911901|1645|MOVE|2013-12-19|14.75|15.18|14.66|15.06|256000
1911902|1645|MOVE|2013-12-18|14.98|15.01|14.55|14.95|412900
1911903|1645|MOVE|2013-12-17|14.95|15.15|14.79|14.91|274700
1911904|1645|MOVE|2013-12-16|15.35|15.48|14.83|15|451000
1911905|1645|MOVE|2013-12-13|15.24|15.36|15.07|15.23|151900
1911906|1645|MOVE|2013-12-12|15.25|15.37|15.13|15.23|180600
1911907|1645|MOVE|2013-12-11|15.1|15.6|15.04|15.19|713000
1911908|1645|MOVE|2013-12-10|15.24|15.38|14.87|15.12|477500
1911909|1645|MOVE|2013-12-09|15.9|15.91|15.17|15.23|591300
1911910|1645|MOVE|2013-12-06|15.45|16.03|15.05|15.88|641400
1911911|1645|MOVE|2013-12-05|15.02|15.6|14.9|15.27|740500
1911912|1645|MOVE|2013-12-04|14.63|15.06|14.45|15|463600
1911913|1645|MOVE|2013-12-03|14.97|15.17|14.69|14.77|264300
1911914|1645|MOVE|2013-12-02|15.4|15.4|14.94|14.99|411700
1901047|1635|MPWR|2014-01-17|33.82|34.44|33.77|34.39|198900
1901048|1635|MPWR|2014-01-16|33.94|34.39|33.71|33.99|313300
1901049|1635|MPWR|2014-01-15|33.77|34.36|33.77|34.11|260700
1901050|1635|MPWR|2014-01-14|33.19|33.78|32.97|33.78|327000
1901051|1635|MPWR|2014-01-13|33.5|33.7|32.95|33.07|278100
1901052|1635|MPWR|2014-01-10|33.82|34.01|33.52|33.65|196200
1901053|1635|MPWR|2014-01-09|34.31|34.31|33.62|33.71|157200
1901054|1635|MPWR|2014-01-08|33.95|34.29|33.73|34.28|399200
1901055|1635|MPWR|2014-01-07|33.97|34.08|33.57|33.89|207100
1901056|1635|MPWR|2014-01-06|34.43|34.47|33.72|33.75|226100
1901057|1635|MPWR|2014-01-03|34.07|34.51|33.82|34.27|295000
1901058|1635|MPWR|2014-01-02|34.49|34.49|33.45|34.03|257600
1901059|1635|MPWR|2013-12-31|34.32|34.76|34.23|34.66|244700
1901060|1635|MPWR|2013-12-30|33.91|34.38|33.87|34.15|282300
1901061|1635|MPWR|2013-12-27|33.98|34.34|33.6|33.85|238500
1901062|1635|MPWR|2013-12-26|33.93|34|33.5|33.9|212000
1901063|1635|MPWR|2013-12-24|33.76|33.98|33.41|33.79|174300
1901064|1635|MPWR|2013-12-23|33.42|33.87|33.04|33.82|359100
1901065|1635|MPWR|2013-12-20|32.83|33.62|32.39|33.21|694300
1901066|1635|MPWR|2013-12-19|32.66|32.82|31.94|32.63|355600
1901067|1635|MPWR|2013-12-18|32.59|32.91|32.18|32.7|332800
1901068|1635|MPWR|2013-12-17|32.05|32.87|31.94|32.51|293500
1901069|1635|MPWR|2013-12-16|32|32.32|31.81|32.16|347300
1901070|1635|MPWR|2013-12-13|31.83|32.13|31.5|31.73|213000
1901071|1635|MPWR|2013-12-12|32.37|32.44|31.58|31.68|334900
1901072|1635|MPWR|2013-12-11|33.09|33.09|32.05|32.27|389400
1901073|1635|MPWR|2013-12-10|33.4|33.48|32.61|32.99|286400
1901074|1635|MPWR|2013-12-09|33.94|33.94|33.32|33.39|220100
1901075|1635|MPWR|2013-12-06|33.15|33.92|32.96|33.8|268000
1901076|1635|MPWR|2013-12-05|32.84|33.38|32.47|32.8|213400
1901077|1635|MPWR|2013-12-04|32.57|33.51|32.42|32.73|299500
1901078|1635|MPWR|2013-12-03|32.66|33.31|32.39|32.61|383000
1901079|1635|MPWR|2013-12-02|33.48|33.55|32.71|32.77|327900
1922330|1653|MWIV|2014-01-17|177.95|181.33|176.32|176.73|52200
1922331|1653|MWIV|2014-01-16|175.24|178.43|173.6|177.96|67900
1922332|1653|MWIV|2014-01-15|180.63|181.45|177|177.76|58600
1922333|1653|MWIV|2014-01-14|179.5|181.4|176.48|181|28800
1922334|1653|MWIV|2014-01-13|180.21|182.92|177.77|179.15|58900
1922335|1653|MWIV|2014-01-10|178.83|181.35|178.71|181.31|51400
1922336|1653|MWIV|2014-01-09|176.32|180.48|174.86|178.66|58000
1922337|1653|MWIV|2014-01-08|175.28|175.88|173.41|175.33|96600
1922338|1653|MWIV|2014-01-07|173.14|177.14|173.14|174.94|76100
1922339|1653|MWIV|2014-01-06|176.86|178|173.01|173.4|123200
1922340|1653|MWIV|2014-01-03|174.9|177.88|174.9|175.57|75600
1922341|1653|MWIV|2014-01-02|169.82|175.12|168.19|174.1|100000
1922342|1653|MWIV|2013-12-31|174.76|177.16|169.42|169.97|110800
1922343|1653|MWIV|2013-12-30|174.7|175.6|172.41|174.76|66000
1922344|1653|MWIV|2013-12-27|177.05|177.79|173.12|174.26|95800
1922345|1653|MWIV|2013-12-26|177.09|178.8|173.71|176.32|142100
1922346|1653|MWIV|2013-12-24|176.42|177.07|174.69|175.7|36000
1922347|1653|MWIV|2013-12-23|175.46|177.61|173.37|175.89|62000
1922348|1653|MWIV|2013-12-20|169.55|175.06|167.92|174.19|160000
1922349|1653|MWIV|2013-12-19|169.28|169.28|165.69|168.74|54900
1922350|1653|MWIV|2013-12-18|166.28|170.93|163.7|170.13|50200
1922351|1653|MWIV|2013-12-17|168.51|169|165.17|166.56|49100
1922352|1653|MWIV|2013-12-16|168.87|170.68|167.06|169.05|44000
1923667|1654|MYL|2013-12-03|44.12|44.33|43.16|43.22|4194300
1923668|1654|MYL|2013-12-02|44.3|44.68|44.13|44.35|2505400
1936839|1665|NKSH|2014-01-17|36.52|36.82|36.3|36.5|7000
1936840|1665|NKSH|2014-01-16|36.27|36.73|36.26|36.55|3800
1936841|1665|NKSH|2014-01-15|36.39|37|36.39|36.83|4000
1936842|1665|NKSH|2014-01-14|36.26|36.52|36.22|36.42|2900
1936843|1665|NKSH|2014-01-13|36.42|36.64|35.95|36|9900
1936844|1665|NKSH|2014-01-10|36.18|36.52|36.08|36.43|2300
1936845|1665|NKSH|2014-01-09|36.12|36.12|35.38|36.1|24500
1936846|1665|NKSH|2014-01-08|36.62|36.62|35.52|36.06|23600
1936847|1665|NKSH|2014-01-07|36.24|36.74|36.24|36.72|4000
1936848|1665|NKSH|2014-01-06|36.54|36.85|35.9|36.05|9900
1936849|1665|NKSH|2014-01-03|36.89|37.25|36.04|36.35|11500
1936850|1665|NKSH|2014-01-02|36.65|36.85|36.42|36.76|7100
1936851|1665|NKSH|2013-12-31|36.84|37.37|36.84|36.89|4200
1936852|1665|NKSH|2013-12-30|37.07|37.36|36.7|36.74|4700
1936853|1665|NKSH|2013-12-27|37.5|37.5|36.55|37.2|5000
1936854|1665|NKSH|2013-12-26|37.5|37.5|37.35|37.35|3900
1936855|1665|NKSH|2013-12-24|37.15|37.47|37.09|37.47|2900
1936856|1665|NKSH|2013-12-23|36.62|37.31|36.62|37.24|9800
1936857|1665|NKSH|2013-12-20|36.31|37.39|36.01|36.31|57100
1936858|1665|NKSH|2013-12-19|36.71|36.71|35.75|36.15|15600
1936859|1665|NKSH|2013-12-18|36.18|37.7|35.77|37.03|14500
1936860|1665|NKSH|2013-12-17|36|36.22|35.54|36.01|6800
1936861|1665|NKSH|2013-12-16|36.14|36.5|35.48|36.3|11500
1936862|1665|NKSH|2013-12-13|35.54|36.07|35.47|35.87|18400
1936863|1665|NKSH|2013-12-12|35.77|35.9|35.47|35.76|9400
1936864|1665|NKSH|2013-12-11|35.6|36|35.6|35.87|17000
1936865|1665|NKSH|2013-12-10|35.81|36|35.5|35.64|16600
1936866|1665|NKSH|2013-12-09|36.2|36.32|35.67|35.99|13800
1936867|1665|NKSH|2013-12-06|36.6|36.62|35.79|36.28|10900
1936868|1665|NKSH|2013-12-05|36.21|36.58|35.51|36.11|6000
1936869|1665|NKSH|2013-12-04|36.11|36.46|35.48|36.09|11200
1936870|1665|NKSH|2013-12-03|37.19|37.4|35.8|36.06|7700
1936871|1665|NKSH|2013-12-02|37.99|37.99|37.02|37.13|4500
1935533|1664|NAUH|2014-01-17|3.63|3.68|3.6|3.67|13600
1935534|1664|NAUH|2014-01-16|3.61|3.65|3.56|3.6|10900
1935535|1664|NAUH|2014-01-15|3.55|3.6|3.5|3.59|21100
1935536|1664|NAUH|2014-01-14|3.52|3.6|3.5|3.54|19600
1935537|1664|NAUH|2014-01-13|3.51|3.55|3.5|3.52|38200
1935538|1664|NAUH|2014-01-10|3.59|3.59|3.5|3.55|19000
1935539|1664|NAUH|2014-01-09|3.5|3.56|3.49|3.56|123300
1935540|1664|NAUH|2014-01-08|3.52|3.55|3.49|3.51|55900
1935541|1664|NAUH|2014-01-07|3.54|3.56|3.49|3.56|48500
1935542|1664|NAUH|2014-01-06|3.58|3.58|3.45|3.49|41000
1935543|1664|NAUH|2014-01-03|3.51|3.63|3.48|3.48|8700
1935544|1664|NAUH|2014-01-02|3.66|3.66|3.5|3.5|3900
1935545|1664|NAUH|2013-12-31|3.53|3.64|3.49|3.5|41000
1935546|1664|NAUH|2013-12-30|3.51|3.54|3.47|3.49|32800
1935547|1664|NAUH|2013-12-27|3.52|3.62|3.42|3.55|29300
1935548|1664|NAUH|2013-12-26|3.52|3.52|3.44|3.49|21400
1935549|1664|NAUH|2013-12-24|3.53|3.53|3.5|3.5|1000
1935550|1664|NAUH|2013-12-23|3.45|3.6|3.45|3.5|27900
1935551|1664|NAUH|2013-12-20|3.6|3.63|3.46|3.47|31300
1935552|1664|NAUH|2013-12-19|3.68|3.68|3.58|3.58|19000
1935553|1664|NAUH|2013-12-18|3.65|3.69|3.63|3.68|35300
1935554|1664|NAUH|2013-12-17|3.69|3.69|3.63|3.66|14400
1935555|1664|NAUH|2013-12-16|3.6|3.68|3.57|3.65|204600
1935556|1664|NAUH|2013-12-13|3.59|3.65|3.5|3.53|23000
1935557|1664|NAUH|2013-12-12|3.6|3.62|3.53|3.56|7600
1935558|1664|NAUH|2013-12-11|3.54|3.68|3.54|3.61|17800
1935559|1664|NAUH|2013-12-10|3.6|3.69|3.59|3.59|5000
1935560|1664|NAUH|2013-12-09|3.59|3.72|3.53|3.59|24400
1935561|1664|NAUH|2013-12-06|3.75|3.77|3.6|3.6|10300
1935562|1664|NAUH|2013-12-05|3.69|3.84|3.69|3.73|25900
1935563|1664|NAUH|2013-12-04|3.52|3.64|3.52|3.64|17200
1935564|1664|NAUH|2013-12-03|3.64|3.64|3.46|3.5|45700
1935565|1664|NAUH|2013-12-02|3.66|3.68|3.53|3.62|12300
1930309|1660|NSSC|2014-01-17|6.3|6.3|6.22|6.28|41900
1930310|1660|NSSC|2014-01-16|6.28|6.35|6.25|6.35|98600
1930311|1660|NSSC|2014-01-15|6.28|6.34|6.21|6.3|68100
1930312|1660|NSSC|2014-01-14|6.25|6.3|6.11|6.24|47800
1930313|1660|NSSC|2014-01-13|6.13|6.31|6.1|6.31|24900
1930314|1660|NSSC|2014-01-10|6.06|6.25|6.06|6.18|31700
1930315|1660|NSSC|2014-01-09|6.27|6.31|6.2|6.24|4400
1930316|1660|NSSC|2014-01-08|6.31|6.31|6.16|6.25|3700
1930317|1660|NSSC|2014-01-07|6.26|6.31|6.05|6.31|20500
1930318|1660|NSSC|2014-01-06|6.24|6.32|6.21|6.29|27900
1903661|1637|MNRO|2014-01-15|57.64|57.93|56.26|56.73|350000
1903662|1637|MNRO|2014-01-14|55.65|57.91|55.33|57.52|244100
1903663|1637|MNRO|2014-01-13|55.75|56.55|54.6|55.23|309200
1903664|1637|MNRO|2014-01-10|56.35|56.65|55.3|55.81|216800
1903665|1637|MNRO|2014-01-09|56.36|56.85|56.01|56.28|321000
1903666|1637|MNRO|2014-01-08|56.58|57.87|55.75|56.11|538200
1903667|1637|MNRO|2014-01-07|55.49|57.31|55.49|56.73|380100
1903668|1637|MNRO|2014-01-06|55.97|56.46|54.78|55.27|219600
1903669|1637|MNRO|2014-01-03|55.22|55.94|54.86|55.87|238300
1903670|1637|MNRO|2014-01-02|55.96|56.04|54.87|55.2|223500
1903671|1637|MNRO|2013-12-31|55.72|58|55.47|56.36|284800
1903672|1637|MNRO|2013-12-30|54.35|55.75|54.19|55.65|188800
1903673|1637|MNRO|2013-12-27|55.58|56|54.29|54.57|211900
1903674|1637|MNRO|2013-12-26|54.96|55.93|54.77|55.34|135300
1903675|1637|MNRO|2013-12-24|54.84|55.07|54.35|54.88|105100
1903676|1637|MNRO|2013-12-23|54.07|54.74|53.79|54.64|213200
1903677|1637|MNRO|2013-12-20|53.81|54.47|53.56|54.05|492700
1903678|1637|MNRO|2013-12-19|53.71|54.31|53.22|53.92|284400
1903679|1637|MNRO|2013-12-18|52.25|53.77|51.66|53.37|329800
1903680|1637|MNRO|2013-12-17|52.3|52.35|51.79|52.05|227900
1903681|1637|MNRO|2013-12-16|51.9|52.75|51.86|52.28|98300
1903682|1637|MNRO|2013-12-13|52.39|53.29|51.64|51.78|137300
1903683|1637|MNRO|2013-12-12|50.61|52.57|50.21|52.12|247400
1903684|1637|MNRO|2013-12-11|51.19|51.77|50.53|50.78|238900
1903685|1637|MNRO|2013-12-10|51.86|51.96|50.91|51.24|192400
1903686|1637|MNRO|2013-12-09|50.9|52.36|50.56|51.95|308200
1903687|1637|MNRO|2013-12-06|50.87|51.38|50.45|50.73|211900
1903688|1637|MNRO|2013-12-05|49.34|50.74|49.04|50.37|256500
1903689|1637|MNRO|2013-12-04|50.28|50.63|49.24|49.46|188100
1903690|1637|MNRO|2013-12-03|50.71|51.76|50.08|50.31|226900
1903691|1637|MNRO|2013-12-02|52.95|53.5|50.84|50.91|144900
1924942|1655|MYRG|2014-01-17|24.5|24.84|24.5|24.8|60400
1924943|1655|MYRG|2014-01-16|24.63|24.86|24.36|24.6|64800
1924944|1655|MYRG|2014-01-15|24.65|24.87|24.5|24.64|60300
1924945|1655|MYRG|2014-01-14|24.53|24.85|24.35|24.58|47900
1924946|1655|MYRG|2014-01-13|24.5|24.77|24.26|24.48|48400
1924947|1655|MYRG|2014-01-10|24.53|24.88|24.41|24.64|136500
1924948|1655|MYRG|2014-01-09|24.09|24.55|24.09|24.48|75500
1924949|1655|MYRG|2014-01-08|24.76|24.76|24.01|24.07|90400
1924950|1655|MYRG|2014-01-07|24.69|25.13|24.41|24.78|67100
1924951|1655|MYRG|2014-01-06|24.91|25.18|24.37|24.65|81200
1924952|1655|MYRG|2014-01-03|24.71|24.82|23.37|24.74|79000
1924953|1655|MYRG|2014-01-02|25.09|25.13|24.22|24.71|79800
1924954|1655|MYRG|2013-12-31|24.94|25.4|24.68|25.08|64800
1924955|1655|MYRG|2013-12-30|25.34|25.35|24.83|24.86|64100
1924956|1655|MYRG|2013-12-27|25.47|25.5|25.01|25.25|36400
1924957|1655|MYRG|2013-12-26|25.77|25.77|25.3|25.37|44000
1924958|1655|MYRG|2013-12-24|25.4|25.89|25.09|25.7|65000
1924959|1655|MYRG|2013-12-23|25.02|25.7|25.02|25.32|87000
1924960|1655|MYRG|2013-12-20|24.34|25.17|23.37|24.84|218000
1924961|1655|MYRG|2013-12-19|25.12|25.12|24.05|24.23|141800
1924962|1655|MYRG|2013-12-18|25.48|25.48|24.86|25.14|88800
1924963|1655|MYRG|2013-12-17|25.29|25.6|25.13|25.37|74400
1924964|1655|MYRG|2013-12-16|25.52|25.8|25.24|25.27|78300
1924965|1655|MYRG|2013-12-13|25.38|25.6|25.05|25.36|62600
1924966|1655|MYRG|2013-12-12|25.01|25.37|24.81|25.32|76700
1924967|1655|MYRG|2013-12-11|25.42|25.47|24.5|25.04|72000
1924968|1655|MYRG|2013-12-10|25.38|25.98|25.21|25.46|95900
1924969|1655|MYRG|2013-12-09|25.31|25.45|25.1|25.33|47500
1924970|1655|MYRG|2013-12-06|24.98|25.49|24.98|25.32|64900
1924971|1655|MYRG|2013-12-05|24.53|24.79|24.46|24.67|33300
1924972|1655|MYRG|2013-12-04|25.11|25.53|24.31|24.52|72700
1924973|1655|MYRG|2013-12-03|24.97|25.19|24.95|25.15|71300
1924974|1655|MYRG|2013-12-02|25.41|25.44|24.99|25.08|118000
1951211|1677|BABY|2014-01-17|25.89|26.07|25.44|25.66|264000
1951212|1677|BABY|2014-01-16|25.7|26.05|25.4|25.86|346300
1951213|1677|BABY|2014-01-15|25.62|26.1|25.31|25.66|540300
1951214|1677|BABY|2014-01-14|23.75|25.59|23.25|25.55|634700
1951215|1677|BABY|2014-01-13|24.49|24.51|23.01|23.54|639800
1951216|1677|BABY|2014-01-10|24.19|24.49|23.63|24.43|700900
1951217|1677|BABY|2014-01-09|24.23|24.55|23.91|24.21|486000
1951218|1677|BABY|2014-01-08|24.29|24.74|23.91|24.08|553000
1951219|1677|BABY|2014-01-07|24.5|25.58|24.05|24.29|611400
1951220|1677|BABY|2014-01-06|23.05|24.66|22.62|24.26|1033800
1951221|1677|BABY|2014-01-03|22.19|23.07|22.03|22.72|320400
1951222|1677|BABY|2014-01-02|22.4|22.41|21.11|22.17|452600
1951223|1677|BABY|2013-12-31|22.05|22.8|21.89|22.5|211700
1951224|1677|BABY|2013-12-30|22.31|22.31|21.76|22.02|179000
1906669|1641|MHGC|2014-01-02|8.13|8.25|8.05|8.17|144000
1906670|1641|MHGC|2013-12-31|8.24|8.41|8.09|8.13|110400
1906671|1641|MHGC|2013-12-30|8.2|8.3|8.19|8.24|64500
1906672|1641|MHGC|2013-12-27|8.25|8.36|8.15|8.23|67700
1906673|1641|MHGC|2013-12-26|8.35|8.44|8.19|8.27|75900
1906674|1641|MHGC|2013-12-24|8.35|8.49|8.3|8.4|47400
1906675|1641|MHGC|2013-12-23|8.41|8.42|8.31|8.39|106300
1906676|1641|MHGC|2013-12-20|8.23|8.49|8.2|8.36|358900
1906677|1641|MHGC|2013-12-19|8.16|8.28|8.13|8.26|158900
1906678|1641|MHGC|2013-12-18|8.14|8.26|8.1|8.19|171300
1906679|1641|MHGC|2013-12-17|8.08|8.24|8.04|8.15|155100
1906680|1641|MHGC|2013-12-16|8.09|8.1|8.03|8.1|141500
1906681|1641|MHGC|2013-12-13|8.05|8.14|8.04|8.05|109900
1906682|1641|MHGC|2013-12-12|8.05|8.19|8.02|8.03|163600
1906683|1641|MHGC|2013-12-11|8.03|8.13|7.99|8.02|97400
1906684|1641|MHGC|2013-12-10|8|8.08|7.98|8|108200
1906685|1641|MHGC|2013-12-09|8.12|8.13|7.99|8.02|89000
1906686|1641|MHGC|2013-12-06|8.07|8.23|8.03|8.14|211300
1906687|1641|MHGC|2013-12-05|8|8.03|7.99|8.02|54000
1906688|1641|MHGC|2013-12-04|8|8.08|7.98|8|126200
1906689|1641|MHGC|2013-12-03|7.97|8.08|7.97|8|114600
1906690|1641|MHGC|2013-12-02|8.04|8.25|7.98|7.99|164600
1931615|1661|NASB|2014-01-17|29.17|29.17|28.5|28.5|2600
1931616|1661|NASB|2014-01-16|29.26|29.39|29.05|29.08|2800
1931617|1661|NASB|2014-01-15|28.25|29.95|28.25|29.77|4300
1931618|1661|NASB|2014-01-14|28.11|28.85|27.57|28.85|9700
1931619|1661|NASB|2014-01-13|28.4|28.4|27.87|27.9|5600
1931620|1661|NASB|2014-01-10|28.3|29.1|28.01|28.44|10600
1931621|1661|NASB|2014-01-09|28.62|28.8|28.35|28.39|6400
1931622|1661|NASB|2014-01-08|28.6|28.76|28.59|28.59|1400
1931623|1661|NASB|2014-01-07|29.04|29.2|28.8|29.2|1000
1931624|1661|NASB|2014-01-06|29.64|29.64|28.62|28.81|3600
1931625|1661|NASB|2014-01-03|29.17|29.64|28.94|29.64|2800
1931626|1661|NASB|2014-01-02|30.5|30.5|28.76|29.25|5600
1931627|1661|NASB|2013-12-31|29.34|30.2|29.06|30.2|17100
1931628|1661|NASB|2013-12-30|29.76|30.5|29.28|29.99|8300
1931629|1661|NASB|2013-12-27|29.5|29.97|28.9|29.61|3300
1931630|1661|NASB|2013-12-26|29.05|29.35|29.05|29.35|1500
1931631|1661|NASB|2013-12-24|28.41|28.79|27.91|28.7|2200
1931632|1661|NASB|2013-12-23|28.06|28.99|28|28.6|5000
1931633|1661|NASB|2013-12-20|27.76|28.35|27.37|28.35|14900
1931634|1661|NASB|2013-12-19|27.75|27.96|26.61|27.65|9500
1931635|1661|NASB|2013-12-18|27.6|28.02|27|28.02|7400
1931636|1661|NASB|2013-12-17|26.88|27.45|26.64|27|10200
1931637|1661|NASB|2013-12-16|27.31|27.55|27.08|27.2|3400
1931638|1661|NASB|2013-12-13|27.55|28|26.76|27.09|8300
1931639|1661|NASB|2013-12-12|27.92|28.39|27.45|27.45|3400
1931640|1661|NASB|2013-12-11|28.3|28.3|27.62|27.63|3800
1931641|1661|NASB|2013-12-10|28.45|28.86|27.35|28|7000
1931642|1661|NASB|2013-12-09|29.04|29.15|28.36|28.39|7500
1931643|1661|NASB|2013-12-06|28.42|29.24|27.94|29.18|5200
1931644|1661|NASB|2013-12-05|27.51|28.48|27.51|28.29|6800
1931645|1661|NASB|2013-12-04|28.07|28.76|28.07|28.19|5200
1931646|1661|NASB|2013-12-03|28.81|29.35|27.38|28.11|6400
1931647|1661|NASB|2013-12-02|30|30|28.8|29|2400
1919718|1651|MGAM|2014-01-17|34.34|34.66|34.05|34.59|188400
1919719|1651|MGAM|2014-01-16|34.17|35.05|33.84|34.45|377400
1919720|1651|MGAM|2014-01-15|34.01|34.33|33.58|34.29|425900
1919721|1651|MGAM|2014-01-14|33.46|33.94|33.03|33.85|727200
1919722|1651|MGAM|2014-01-13|32.42|33.99|32.39|33.22|1124400
1919723|1651|MGAM|2014-01-10|30.73|31.42|30.51|31.39|320500
1919724|1651|MGAM|2014-01-09|30.36|31.15|30.22|30.87|279900
1919725|1651|MGAM|2014-01-08|30.67|30.88|29.97|30.18|536100
1919726|1651|MGAM|2014-01-07|30.93|31.27|30.54|30.69|302200
1919727|1651|MGAM|2014-01-06|31.3|31.58|30.65|30.73|269400
1919728|1651|MGAM|2014-01-03|31.23|31.58|30.81|31.25|300600
1919729|1651|MGAM|2014-01-02|31.13|31.3|30.76|31.16|391900
1919730|1651|MGAM|2013-12-31|31.34|31.53|30.21|31.36|803100
1919731|1651|MGAM|2013-12-30|30.74|31.55|30.33|31.38|316400
1919732|1651|MGAM|2013-12-27|30.96|31|30.36|30.78|191500
1919733|1651|MGAM|2013-12-26|30.47|30.93|30.46|30.89|390700
1919734|1651|MGAM|2013-12-24|30.28|30.83|30.28|30.38|206300
1919735|1651|MGAM|2013-12-23|30.66|30.68|29.75|30.16|427400
1919736|1651|MGAM|2013-12-20|29.33|30.78|29.31|30.54|801800
1919737|1651|MGAM|2013-12-19|29.82|29.82|29.15|29.27|232800
1919738|1651|MGAM|2013-12-18|29.38|29.93|29.15|29.87|250500
1919739|1651|MGAM|2013-12-17|29.6|29.72|29.13|29.42|285800
1919740|1651|MGAM|2013-12-16|29.35|29.99|29.15|29.58|339400
1930319|1660|NSSC|2014-01-03|6.14|6.37|6.14|6.2|30900
1930320|1660|NSSC|2014-01-02|6.32|6.32|6.15|6.15|42700
1930321|1660|NSSC|2013-12-31|6.27|6.3|6.27|6.28|5600
1930322|1660|NSSC|2013-12-30|6.2|6.31|6.2|6.21|22700
1930323|1660|NSSC|2013-12-27|6.27|6.38|6.27|6.28|19300
1930324|1660|NSSC|2013-12-26|6.38|6.38|6.22|6.38|13400
1930325|1660|NSSC|2013-12-24|6.3|6.38|6.23|6.38|17300
1930326|1660|NSSC|2013-12-23|6.38|6.38|6.26|6.38|86600
1930327|1660|NSSC|2013-12-20|6.27|6.36|6.22|6.36|28800
1930328|1660|NSSC|2013-12-19|6.27|6.37|6.09|6.36|27400
1930329|1660|NSSC|2013-12-18|6.12|6.3|6.12|6.25|10200
1930330|1660|NSSC|2013-12-17|6.25|6.25|6.12|6.18|22600
1930331|1660|NSSC|2013-12-16|6.23|6.3|6.2|6.2|7500
1930332|1660|NSSC|2013-12-13|6.23|6.3|6.16|6.18|13800
1930333|1660|NSSC|2013-12-12|6.21|6.21|6.1|6.18|18000
1930334|1660|NSSC|2013-12-11|6.29|6.29|6.11|6.17|28600
1930335|1660|NSSC|2013-12-10|6.38|6.38|6.21|6.31|12000
1930336|1660|NSSC|2013-12-09|6.35|6.4|6.21|6.37|19000
1930337|1660|NSSC|2013-12-06|6.38|6.38|6.27|6.38|72700
1930338|1660|NSSC|2013-12-05|6.04|6.36|6.04|6.36|35500
1930339|1660|NSSC|2013-12-04|6.3|6.36|6.22|6.33|76500
1930340|1660|NSSC|2013-12-03|6.22|6.38|6.22|6.32|22800
1930341|1660|NSSC|2013-12-02|6.49|6.49|6.16|6.33|54200
1921024|1652|MFSF|2014-01-17|19.26|20.49|18.89|19.52|14800
1921025|1652|MFSF|2014-01-16|19|19.37|19|19.18|1300
1921026|1652|MFSF|2014-01-15|19.34|19.38|19.01|19.11|1900
1921027|1652|MFSF|2014-01-14|19.42|19.42|18.64|19.22|2900
1921028|1652|MFSF|2014-01-13|18.73|19.18|18.56|19.18|11900
1921029|1652|MFSF|2014-01-10|18.94|19.41|18.8|18.82|7500
1921030|1652|MFSF|2014-01-09|19.02|19.02|18.62|18.77|12000
1921031|1652|MFSF|2014-01-08|19.5|19.5|19|19.26|7300
1921032|1652|MFSF|2014-01-07|18.6|19.9|18.23|19.24|15700
1921033|1652|MFSF|2014-01-06|17.8|20.59|17.8|18.56|9000
1921034|1652|MFSF|2014-01-03|17.44|17.55|17.42|17.48|3600
1921035|1652|MFSF|2014-01-02|17.12|17.45|17.08|17.34|4000
1921036|1652|MFSF|2013-12-31|16.99|17.13|16.88|17.13|3600
1921037|1652|MFSF|2013-12-30|17.25|17.4|16.93|17.05|23700
1921038|1652|MFSF|2013-12-27|16.99|17.31|16.86|17.31|11300
1921039|1652|MFSF|2013-12-26|17.12|17.15|16.87|16.93|4900
1921040|1652|MFSF|2013-12-24|17.19|17.19|17.09|17.19|700
1921041|1652|MFSF|2013-12-23|17.02|17.2|16.85|17.15|10500
1921042|1652|MFSF|2013-12-20|17.08|17.32|17|17|18900
1921043|1652|MFSF|2013-12-19|17|17.15|16.91|17.15|5700
1921044|1652|MFSF|2013-12-18|16.85|17.15|16.85|17|6700
1921045|1652|MFSF|2013-12-17|17.04|17.04|16.85|16.96|3900
1921046|1652|MFSF|2013-12-16|17.12|17.12|16.54|16.86|2600
1921047|1652|MFSF|2013-12-13|17.05|17.05|16.9|16.98|4400
1921048|1652|MFSF|2013-12-12|17.05|17.05|16.9|16.9|900
1921049|1652|MFSF|2013-12-11|16.8|17.36|16.8|16.86|3100
1921050|1652|MFSF|2013-12-10|16.91|17.03|16.9|17.01|3800
1921051|1652|MFSF|2013-12-09|17.25|17.33|16.91|17.32|3800
1921052|1652|MFSF|2013-12-06|16.97|17.37|16.97|17.03|3200
1921053|1652|MFSF|2013-12-05|16.89|16.89|16.86|16.88|500
1921054|1652|MFSF|2013-12-04|17.26|17.37|16.99|17.07|1800
1921055|1652|MFSF|2013-12-03|17.3|17.33|17.23|17.25|1300
1921056|1652|MFSF|2013-12-02|17.35|17.44|17.22|17.22|3600
1938145|1666|FIZZ|2014-01-17|20.94|21.35|20.94|21.35|26700
1938146|1666|FIZZ|2014-01-16|20.99|21.27|20.9|21|14400
1938147|1666|FIZZ|2014-01-15|21.13|21.3|20.91|21.12|15900
1938148|1666|FIZZ|2014-01-14|21.22|21.22|20.01|21.18|10700
1938149|1666|FIZZ|2014-01-13|21.26|21.3|21|21.13|28900
1938150|1666|FIZZ|2014-01-10|21.06|21.32|21|21.17|12700
1938151|1666|FIZZ|2014-01-09|21.2|21.2|20.83|21|14900
1938152|1666|FIZZ|2014-01-08|21.23|21.51|21.03|21.07|21800
1938153|1666|FIZZ|2014-01-07|21.01|21.39|20.91|21.24|19800
1938154|1666|FIZZ|2014-01-06|20.59|20.97|20.59|20.92|20500
1938155|1666|FIZZ|2014-01-03|20.04|20.71|19.59|20.44|57400
1938156|1666|FIZZ|2014-01-02|20.55|20.82|19.84|20.04|43700
1938157|1666|FIZZ|2013-12-31|20.46|20.46|19.56|20.16|32800
1938158|1666|FIZZ|2013-12-30|20.05|20.68|19.82|20.4|24400
1938159|1666|FIZZ|2013-12-27|20.28|20.28|20.08|20.12|18900
1938160|1666|FIZZ|2013-12-26|20.45|20.45|19.97|20.17|25800
1938161|1666|FIZZ|2013-12-24|20.55|20.63|20.21|20.44|17200
1938162|1666|FIZZ|2013-12-23|20.56|20.6|20.16|20.59|29500
1938163|1666|FIZZ|2013-12-20|20.01|20.59|20.01|20.41|130800
1938164|1666|FIZZ|2013-12-19|20.37|20.37|19.82|19.91|24900
1938165|1666|FIZZ|2013-12-18|20.35|20.67|20.25|20.45|25400
1938166|1666|FIZZ|2013-12-17|20.26|20.26|20.26|20.26|0
1922353|1653|MWIV|2013-12-13|170.2|171.19|167.95|168.66|50300
1922354|1653|MWIV|2013-12-12|165.93|171.08|164.87|169.47|70300
1922355|1653|MWIV|2013-12-11|169.99|170.94|164.77|165.61|53500
1922356|1653|MWIV|2013-12-10|173.47|173.47|169.03|169.25|102200
1922357|1653|MWIV|2013-12-09|175.88|176.86|170.95|173.47|55700
1922358|1653|MWIV|2013-12-06|175.4|177.98|175.14|175.37|27800
1922359|1653|MWIV|2013-12-05|174.79|176.4|174|174.8|20400
1922360|1653|MWIV|2013-12-04|175.35|177.1|172.94|174.24|54900
1922361|1653|MWIV|2013-12-03|173.82|178.19|173.66|175.35|76100
1922362|1653|MWIV|2013-12-02|181.52|181.73|175.27|175.72|71000
1988475|1709|NWSA|2014-01-17|17.09|17.18|16.94|17.08|2102700
1988476|1709|NWSA|2014-01-16|17.2|17.26|17.05|17.08|2833400
1988477|1709|NWSA|2014-01-15|17.24|17.33|17.1|17.21|2209400
1988478|1709|NWSA|2014-01-14|17.2|17.35|17.13|17.3|1935000
1988479|1709|NWSA|2014-01-13|17.41|17.44|17.07|17.15|2655600
1988480|1709|NWSA|2014-01-10|17.41|17.52|17.28|17.4|2063700
1988481|1709|NWSA|2014-01-09|17.38|17.48|17.27|17.34|2852700
1988482|1709|NWSA|2014-01-08|17.35|17.4|17.15|17.29|4109600
1988483|1709|NWSA|2014-01-07|17.65|17.65|17.33|17.4|3266000
1988484|1709|NWSA|2014-01-06|17.88|17.96|17.48|17.58|3388300
1988485|1709|NWSA|2014-01-03|17.93|18.01|17.78|17.82|2016600
1988486|1709|NWSA|2014-01-02|18.05|18.17|17.82|17.95|3673400
1988487|1709|NWSA|2013-12-31|17.98|18.09|17.84|18.02|2612000
1988488|1709|NWSA|2013-12-30|17.78|17.93|17.7|17.91|1918400
1988489|1709|NWSA|2013-12-27|17.74|17.82|17.56|17.73|2691300
1988490|1709|NWSA|2013-12-26|17.99|18.07|17.65|17.77|2259900
1988491|1709|NWSA|2013-12-24|17.96|18.01|17.78|17.9|683100
1988492|1709|NWSA|2013-12-23|17.93|17.97|17.73|17.9|1974600
1988493|1709|NWSA|2013-12-20|17.43|17.97|17.31|17.75|7055200
1988494|1709|NWSA|2013-12-19|17.41|17.47|17.29|17.36|2475900
1988495|1709|NWSA|2013-12-18|17.3|17.53|17.07|17.5|2539200
1988496|1709|NWSA|2013-12-17|17.57|17.57|17.17|17.35|4023000
1988497|1709|NWSA|2013-12-16|17.77|17.8|17.58|17.77|1885100
1988498|1709|NWSA|2013-12-13|17.49|17.7|17.32|17.66|4320800
1988499|1709|NWSA|2013-12-12|17.64|17.66|17.49|17.49|4073000
1988500|1709|NWSA|2013-12-11|17.65|17.74|17.48|17.6|3255300
1988501|1709|NWSA|2013-12-10|17.49|17.72|17.44|17.64|2618000
1988502|1709|NWSA|2013-12-09|17.89|17.9|17.46|17.52|4088800
1988503|1709|NWSA|2013-12-06|17.66|17.86|17.52|17.78|4483700
1988504|1709|NWSA|2013-12-05|16.54|17.55|16.54|17.46|2562600
1988505|1709|NWSA|2013-12-04|17.44|17.62|17.38|17.58|2676000
1988506|1709|NWSA|2013-12-03|17.63|17.63|17.4|17.5|3120100
1988507|1709|NWSA|2013-12-02|17.92|17.97|17.6|17.65|4610200
1946147|1673|NSEC|2014-01-17|9.62|9.62|9.62|9.62|0
1946148|1673|NSEC|2014-01-16|9.88|9.88|9.6|9.62|8200
1946149|1673|NSEC|2014-01-15|9.85|9.91|9.85|9.91|800
1946150|1673|NSEC|2014-01-14|10|10.5|10|10.5|600
1946151|1673|NSEC|2014-01-13|10|10|10|10|600
1946152|1673|NSEC|2014-01-10|10.04|10.04|10.04|10.04|0
1946153|1673|NSEC|2014-01-09|9.89|10.05|9.89|10.04|900
1946154|1673|NSEC|2014-01-08|9.96|10.15|9.96|10.08|800
1946155|1673|NSEC|2014-01-07|9.92|10.47|9.92|10.11|7700
1946156|1673|NSEC|2014-01-06|10.18|10.43|9.94|9.94|3100
1946157|1673|NSEC|2014-01-03|9.95|9.95|9.95|9.95|100
1946158|1673|NSEC|2014-01-02|9.99|9.99|9.93|9.93|2400
1946159|1673|NSEC|2013-12-31|10|10|9.79|9.95|2200
1946160|1673|NSEC|2013-12-30|9.6|9.93|9.6|9.93|2700
1946161|1673|NSEC|2013-12-27|9.77|9.82|9.75|9.75|900
1946162|1673|NSEC|2013-12-26|9.9|9.99|9.51|9.95|2000
1946163|1673|NSEC|2013-12-24|9.75|10|9.32|10|2200
1946164|1673|NSEC|2013-12-23|9.34|9.93|9.34|9.93|2000
1946165|1673|NSEC|2013-12-20|9.65|9.65|9.5|9.5|600
1946166|1673|NSEC|2013-12-19|9.56|9.68|9.56|9.68|200
1946167|1673|NSEC|2013-12-18|9.48|9.68|9.48|9.68|500
1946168|1673|NSEC|2013-12-17|9.39|9.68|9.3|9.68|1200
1946169|1673|NSEC|2013-12-16|9.2|9.8|9.2|9.35|3300
1946170|1673|NSEC|2013-12-13|9.49|9.55|8.9|9.21|25500
1946171|1673|NSEC|2013-12-12|10|10|9.85|9.86|600
1946172|1673|NSEC|2013-12-11|9.58|10|9.51|10|1300
1946173|1673|NSEC|2013-12-10|9.72|10.31|9.46|10.26|6400
1946174|1673|NSEC|2013-12-09|9.83|10.5|9.45|10.09|6000
1946175|1673|NSEC|2013-12-06|9.72|9.97|9.37|9.97|8300
1946176|1673|NSEC|2013-12-05|9.3|10.28|9|9.73|39000
1946177|1673|NSEC|2013-12-04|9.29|9.4|9.01|9.31|4900
1946178|1673|NSEC|2013-12-03|9.2|9.37|8.8|9.23|28600
1946179|1673|NSEC|2013-12-02|8|9.4|8|9.29|37400
1972107|1693|NFLX|2014-01-17|332.07|334.82|328.24|330.04|2345300
1972108|1693|NFLX|2014-01-16|328.41|333.87|322.02|331.68|3019400
1951225|1677|BABY|2013-12-27|22.58|22.58|22.14|22.41|152900
1951226|1677|BABY|2013-12-26|22.48|22.9|22.19|22.48|192400
1951227|1677|BABY|2013-12-24|22.92|23|22.13|22.43|113700
1951228|1677|BABY|2013-12-23|22.3|23.03|22.01|22.8|302500
1951229|1677|BABY|2013-12-20|21.48|22.23|21.12|22.04|859200
1951230|1677|BABY|2013-12-19|21.76|21.81|21.25|21.41|193300
1951231|1677|BABY|2013-12-18|21.23|22|21.02|21.79|254400
1951232|1677|BABY|2013-12-17|21.37|21.49|21.13|21.26|256100
1951233|1677|BABY|2013-12-16|21.01|21.56|20.87|21.31|356700
1951234|1677|BABY|2013-12-13|20.84|21.07|20.62|20.92|302100
1951235|1677|BABY|2013-12-12|20.96|21.01|20.56|20.82|368000
1951236|1677|BABY|2013-12-11|21.83|21.95|20.72|21.01|397800
1951237|1677|BABY|2013-12-10|22.26|22.33|21.72|21.84|279800
1951238|1677|BABY|2013-12-09|22.34|22.63|22.02|22.2|233100
1951239|1677|BABY|2013-12-06|21.98|22.81|21.73|22.25|433100
1951240|1677|BABY|2013-12-05|22.13|22.51|21.72|21.73|454800
1951241|1677|BABY|2013-12-04|21.73|22.47|21.62|22.13|387300
1951242|1677|BABY|2013-12-03|22.15|22.7|21.51|21.78|505800
1951243|1677|BABY|2013-12-02|22.91|23.04|21.98|22.15|522600
1939451|1667|NCMI|2014-01-17|19.13|19.23|19|19.08|200800
1939452|1667|NCMI|2014-01-16|19.4|19.59|19.03|19.13|170300
1939453|1667|NCMI|2014-01-15|19.58|19.82|19.41|19.44|170400
1939454|1667|NCMI|2014-01-14|19.3|19.64|18.94|19.64|124900
1939455|1667|NCMI|2014-01-13|19.52|19.58|19.04|19.18|106600
1939456|1667|NCMI|2014-01-10|19.41|19.66|19.2|19.64|225700
1939457|1667|NCMI|2014-01-09|19.62|19.71|19.18|19.37|220100
1939458|1667|NCMI|2014-01-08|19.34|19.54|19.18|19.53|184300
1939459|1667|NCMI|2014-01-07|19.43|19.55|18.97|19.33|195100
1939460|1667|NCMI|2014-01-06|19.76|19.92|19.35|19.38|142700
1939461|1667|NCMI|2014-01-03|19.53|20.13|19.46|19.64|203400
1939462|1667|NCMI|2014-01-02|19.92|20.05|19.56|19.57|232600
1939463|1667|NCMI|2013-12-31|19.94|20.2|19.83|19.96|383800
1939464|1667|NCMI|2013-12-30|20.08|20.15|19.88|19.93|433800
1939465|1667|NCMI|2013-12-27|20.07|20.16|19.87|20.07|135000
1939466|1667|NCMI|2013-12-26|19.99|20.22|19.8|19.99|178700
1939467|1667|NCMI|2013-12-24|19.73|20.14|19.57|19.96|98700
1939468|1667|NCMI|2013-12-23|19.32|19.8|19.23|19.77|236600
1939469|1667|NCMI|2013-12-20|19.09|19.47|18.74|19.19|905200
1939470|1667|NCMI|2013-12-19|19.29|19.44|18.98|19|213800
1939471|1667|NCMI|2013-12-18|18.97|19.42|18.66|19.25|472000
1939472|1667|NCMI|2013-12-17|18.94|18.94|18.72|18.87|153600
1939473|1667|NCMI|2013-12-16|18.85|18.99|18.76|18.89|225800
1939474|1667|NCMI|2013-12-13|19|19|18.73|18.75|327400
1939475|1667|NCMI|2013-12-12|18.9|18.98|18.72|18.93|308300
1939476|1667|NCMI|2013-12-11|18.81|19|18.75|18.85|271100
1939477|1667|NCMI|2013-12-10|18.82|18.88|18.63|18.76|199500
1939478|1667|NCMI|2013-12-09|18.54|18.87|18.37|18.87|192100
1939479|1667|NCMI|2013-12-06|18.67|18.75|18.44|18.57|163500
1939480|1667|NCMI|2013-12-05|18.37|18.53|18.34|18.47|149100
1939481|1667|NCMI|2013-12-04|18.46|18.66|18.18|18.38|170400
1939482|1667|NCMI|2013-12-03|18.36|18.58|18.34|18.49|464500
1939483|1667|NCMI|2013-12-02|18.61|18.77|18.41|18.42|183900
1961659|1685|NEON|2014-01-17|5.77|5.94|5.55|5.61|929800
1961660|1685|NEON|2014-01-16|5.88|6.05|5.57|5.8|1036700
1961661|1685|NEON|2014-01-15|6.14|6.26|5.89|5.91|635000
1961662|1685|NEON|2014-01-14|6.17|6.27|6.08|6.14|299100
1961663|1685|NEON|2014-01-13|6.39|6.6|6.06|6.16|410300
1961664|1685|NEON|2014-01-10|6.43|6.45|6.12|6.44|729200
1961665|1685|NEON|2014-01-09|6.23|6.6|6.01|6.45|849700
1961666|1685|NEON|2014-01-08|6.61|6.69|6.17|6.21|673100
1961667|1685|NEON|2014-01-07|6.71|6.85|6.6|6.64|354400
1961668|1685|NEON|2014-01-06|7.04|7.08|6.64|6.7|521500
1961669|1685|NEON|2014-01-03|6.69|7.05|6.62|7.02|660700
1961670|1685|NEON|2014-01-02|6.25|6.88|6.18|6.68|803400
1961671|1685|NEON|2013-12-31|6.38|6.41|6.2|6.32|487100
1961672|1685|NEON|2013-12-30|6.15|6.4|6.15|6.38|352500
1961673|1685|NEON|2013-12-27|6.03|6.38|5.99|6.15|534700
1961674|1685|NEON|2013-12-26|6.05|6.09|5.94|6|199900
1961675|1685|NEON|2013-12-24|5.98|6.2|5.81|6.05|243200
1961676|1685|NEON|2013-12-23|6.11|6.11|5.85|5.95|516000
1961677|1685|NEON|2013-12-20|5.93|6.11|5.77|6.06|585400
1961678|1685|NEON|2013-12-19|5.93|6.07|5.82|5.89|240500
1961679|1685|NEON|2013-12-18|5.84|6.05|5.68|5.96|240600
1961680|1685|NEON|2013-12-17|5.67|5.99|5.58|5.85|653800
1961681|1685|NEON|2013-12-16|5.57|5.92|5.52|5.69|293100
1961682|1685|NEON|2013-12-13|5.63|5.9|5.56|5.66|302600
1961683|1685|NEON|2013-12-12|5.69|5.86|5.51|5.73|310000
1961684|1685|NEON|2013-12-11|5.79|5.91|5.54|5.64|353600
1919741|1651|MGAM|2013-12-13|29.82|29.95|29.15|29.3|359800
1919742|1651|MGAM|2013-12-12|29.64|30.08|29.47|29.79|307800
1919743|1651|MGAM|2013-12-11|29.36|30.36|29.36|29.55|613700
1919744|1651|MGAM|2013-12-10|29.9|29.9|29.05|29.27|437900
1919745|1651|MGAM|2013-12-09|29.71|30.21|29.56|30|590700
1919746|1651|MGAM|2013-12-06|28.09|29.83|28.09|29.59|680500
1919747|1651|MGAM|2013-12-05|28.12|28.24|27.8|27.9|387400
1919748|1651|MGAM|2013-12-04|28.54|28.99|27.89|28.2|378600
1919749|1651|MGAM|2013-12-03|28.63|28.99|28.63|28.81|942600
1919750|1651|MGAM|2013-12-02|29.01|29.22|28.52|28.63|735800
1942063|1669|NATL|2014-01-17|23.31|23.8|23|23.18|15600
1942064|1669|NATL|2014-01-16|24.16|24.16|23.22|23.23|29100
1942065|1669|NATL|2014-01-15|24|24.42|23.69|24.09|22700
1942066|1669|NATL|2014-01-14|22.55|24|22.55|23.99|38400
1942067|1669|NATL|2014-01-13|24|24|22.55|22.72|12900
1942068|1669|NATL|2014-01-10|22.39|24.26|22.14|24.02|25400
1942069|1669|NATL|2014-01-09|21.82|22.27|21.33|22.27|171900
1942070|1669|NATL|2014-01-08|22.17|22.21|21.8|21.82|13200
1942071|1669|NATL|2014-01-07|22.41|22.59|22.18|22.33|11500
1942072|1669|NATL|2014-01-06|22.99|23.94|22.17|22.41|15200
1942073|1669|NATL|2014-01-03|23.01|23.11|22.9|22.99|13400
1942074|1669|NATL|2014-01-02|23.07|23.33|22.84|22.99|22800
1942075|1669|NATL|2013-12-31|23.65|23.65|22.91|23|35300
1942076|1669|NATL|2013-12-30|23.89|24.12|23.33|23.72|25500
1942077|1669|NATL|2013-12-27|24.68|24.68|23.76|23.89|16300
1942078|1669|NATL|2013-12-26|25.11|25.11|24.45|24.6|20800
1942079|1669|NATL|2013-12-24|25.01|25.18|25.01|25.07|6600
1942080|1669|NATL|2013-12-23|24.89|25.2|24.61|25.12|23200
1942081|1669|NATL|2013-12-20|24.93|24.99|23.07|24.7|129100
1942082|1669|NATL|2013-12-19|24.73|25.02|24.57|24.87|9300
1942083|1669|NATL|2013-12-18|25.01|25.5|24.21|24.99|20800
1942084|1669|NATL|2013-12-17|25.81|25.81|24.76|24.93|33600
1942085|1669|NATL|2013-12-16|26.24|26.24|25.5|25.89|15300
1942086|1669|NATL|2013-12-13|25.03|26.08|24.68|26.03|32400
1942087|1669|NATL|2013-12-12|25.27|25.49|25.09|25.22|18000
1942088|1669|NATL|2013-12-11|25.77|25.8|25.1|25.32|19200
1942089|1669|NATL|2013-12-10|25.91|26.31|25.48|25.63|40300
1942090|1669|NATL|2013-12-09|26.88|27.78|26.52|26.53|22000
1942091|1669|NATL|2013-12-06|27.1|27.78|27.1|27.32|8300
1942092|1669|NATL|2013-12-05|26.77|27.21|26.51|26.83|3100
1942093|1669|NATL|2013-12-04|26.97|27.62|26.17|26.86|16900
1942094|1669|NATL|2013-12-03|27.63|28.24|27.17|27.17|23100
1942095|1669|NATL|2013-12-02|28.91|29.17|26.99|27.22|21000
1974719|1695|NLST|2014-01-17|1.65|1.68|1.23|1.32|7526700
1974720|1695|NLST|2014-01-16|0.9|1.37|0.88|1.3|3205000
1974721|1695|NLST|2014-01-15|0.84|0.9|0.84|0.87|109400
1974722|1695|NLST|2014-01-14|0.9|0.9|0.84|0.85|132400
1974723|1695|NLST|2014-01-13|0.9|0.92|0.85|0.88|80800
1974724|1695|NLST|2014-01-10|0.86|0.92|0.82|0.88|163700
1974725|1695|NLST|2014-01-09|0.85|0.94|0.84|0.89|690100
1974726|1695|NLST|2014-01-08|0.84|0.87|0.84|0.84|449400
1974727|1695|NLST|2014-01-07|0.78|0.84|0.78|0.84|236200
1974728|1695|NLST|2014-01-06|0.81|0.81|0.77|0.8|42100
1974729|1695|NLST|2014-01-03|0.78|0.83|0.77|0.8|297500
1974730|1695|NLST|2014-01-02|0.74|0.8|0.74|0.76|129500
1974731|1695|NLST|2013-12-31|0.73|0.74|0.7|0.74|114500
1974732|1695|NLST|2013-12-30|0.72|0.74|0.72|0.72|161100
1974733|1695|NLST|2013-12-27|0.73|0.75|0.72|0.72|60300
1974734|1695|NLST|2013-12-26|0.78|0.78|0.74|0.74|39300
1974735|1695|NLST|2013-12-24|0.72|0.76|0.72|0.76|4500
1974736|1695|NLST|2013-12-23|0.78|0.79|0.71|0.74|94300
1974737|1695|NLST|2013-12-20|0.79|0.8|0.73|0.76|132900
1974738|1695|NLST|2013-12-19|0.82|0.82|0.76|0.8|32000
1974739|1695|NLST|2013-12-18|0.77|0.82|0.75|0.82|68500
1974740|1695|NLST|2013-12-17|0.84|0.85|0.78|0.79|140100
1974741|1695|NLST|2013-12-16|0.84|0.84|0.79|0.82|295900
1974742|1695|NLST|2013-12-13|0.79|0.79|0.74|0.77|50700
1974743|1695|NLST|2013-12-12|0.74|0.77|0.74|0.76|21600
1974744|1695|NLST|2013-12-11|0.72|0.74|0.7|0.73|73600
1974745|1695|NLST|2013-12-10|0.71|0.73|0.7|0.72|77400
1974746|1695|NLST|2013-12-09|0.68|0.74|0.68|0.71|59100
1974747|1695|NLST|2013-12-06|0.73|0.75|0.68|0.68|114000
1974748|1695|NLST|2013-12-05|0.77|0.78|0.74|0.74|37700
1974749|1695|NLST|2013-12-04|0.81|0.82|0.72|0.75|167900
1974750|1695|NLST|2013-12-03|0.77|0.8|0.72|0.8|245600
1974751|1695|NLST|2013-12-02|0.85|0.92|0.71|0.74|1223100
2008947|1728|NECB|2014-01-17|7.21|7.31|7.21|7.29|3300
2008948|1728|NECB|2014-01-16|7.21|7.21|7.21|7.21|200
2008949|1728|NECB|2014-01-15|7.21|7.21|7.21|7.21|500
2008950|1728|NECB|2014-01-14|7.2|7.22|7.2|7.2|2900
2008951|1728|NECB|2014-01-13|7.2|7.28|7.17|7.17|800
2008952|1728|NECB|2014-01-10|7.17|7.17|7.17|7.17|300
2008953|1728|NECB|2014-01-09|7.19|7.34|7.19|7.27|3500
2008954|1728|NECB|2014-01-08|7.23|7.31|7.2|7.3|5800
2008955|1728|NECB|2014-01-07|7.26|7.42|7.12|7.26|11800
2008956|1728|NECB|2014-01-06|7.12|7.25|7.1|7.14|1500
2008957|1728|NECB|2014-01-03|7.19|7.28|7.08|7.09|4200
2008958|1728|NECB|2014-01-02|7.17|7.67|7.13|7.27|7000
2008959|1728|NECB|2013-12-31|7.05|7.3|7|7.22|7900
2008960|1728|NECB|2013-12-30|7.19|7.26|7.06|7.26|2400
2008961|1728|NECB|2013-12-27|7.16|7.29|7.02|7.29|7400
2008962|1728|NECB|2013-12-26|7.22|7.28|7.2|7.28|2400
2008963|1728|NECB|2013-12-24|7.27|7.28|7.15|7.21|6600
2008964|1728|NECB|2013-12-23|7.25|7.3|7.12|7.28|27500
2008965|1728|NECB|2013-12-20|7.3|7.45|7.11|7.11|50200
2008966|1728|NECB|2013-12-19|7.33|7.65|7.25|7.41|20800
2008967|1728|NECB|2013-12-18|7.58|7.69|7.36|7.36|2600
2008968|1728|NECB|2013-12-17|7.58|7.72|7.39|7.44|17800
2008969|1728|NECB|2013-12-16|7.39|7.61|7.36|7.5|36400
2008970|1728|NECB|2013-12-13|7.63|7.63|7.34|7.34|500
2008971|1728|NECB|2013-12-12|7.45|7.71|7.42|7.56|14000
2008972|1728|NECB|2013-12-11|7.25|7.44|7.25|7.43|3900
2008973|1728|NECB|2013-12-10|7.45|7.45|7.3|7.44|6700
2008974|1728|NECB|2013-12-09|7.27|7.45|7.27|7.43|31500
2008975|1728|NECB|2013-12-06|7.49|7.49|7.28|7.43|3100
2008976|1728|NECB|2013-12-05|7.22|7.5|7.18|7.42|18100
2008977|1728|NECB|2013-12-04|7.36|7.43|7.05|7.29|39500
2008978|1728|NECB|2013-12-03|7.36|7.52|7.36|7.45|1800
2008979|1728|NECB|2013-12-02|7.57|7.57|7.39|7.39|300
2005789|1725|NTK|2014-01-17|76.8|77.77|76.24|76.82|11700
2005790|1725|NTK|2014-01-16|76.26|77.75|76.02|77.13|34600
2005791|1725|NTK|2014-01-15|75.68|76.68|75.5|76.63|20500
2005792|1725|NTK|2014-01-14|75.4|75.88|75.08|75.85|19500
2005793|1725|NTK|2014-01-13|75.42|75.85|74.33|75.4|31200
2005794|1725|NTK|2014-01-10|75.39|75.8|74.86|75.8|25300
2005795|1725|NTK|2014-01-09|76.22|76.22|74.77|75.25|9000
2005796|1725|NTK|2014-01-08|76.34|76.34|74.5|75.05|19900
2005797|1725|NTK|2014-01-07|75.69|76.8|75.69|76.45|18000
2005798|1725|NTK|2014-01-06|76.22|76.36|75.04|75.65|14400
2005799|1725|NTK|2014-01-03|75.27|77|75.22|76.02|10900
2005800|1725|NTK|2014-01-02|74.63|75.05|73.14|74.82|91500
2005801|1725|NTK|2013-12-31|75.75|76.82|74.26|74.6|14000
2005802|1725|NTK|2013-12-30|76.14|76.33|74.68|75.51|7700
2005803|1725|NTK|2013-12-27|75.5|76.29|75.16|76.19|12400
2005804|1725|NTK|2013-12-26|74.1|75.25|73.78|75.19|8100
2005805|1725|NTK|2013-12-24|74.56|74.56|73.78|74.31|7200
2005806|1725|NTK|2013-12-23|73.48|74.31|73.31|74|22400
2005807|1725|NTK|2013-12-20|72.4|73.58|71.45|73.25|110600
2005808|1725|NTK|2013-12-19|72.44|72.71|69.95|72.07|41800
2005809|1725|NTK|2013-12-18|72.03|72.92|70.41|72.5|45500
2005810|1725|NTK|2013-12-17|74.29|74.29|71.03|71.72|37900
2005811|1725|NTK|2013-12-16|69.99|72.79|69.99|72.47|21100
2005812|1725|NTK|2013-12-13|69.15|70.06|69.15|69.9|8600
2005813|1725|NTK|2013-12-12|69.33|69.56|68.15|69.18|16700
2005814|1725|NTK|2013-12-11|70.37|70.68|68.76|69.01|16600
2005815|1725|NTK|2013-12-10|71.83|71.84|70.27|70.42|20300
2005816|1725|NTK|2013-12-09|72.47|72.88|71.62|71.97|15000
2005817|1725|NTK|2013-12-06|71.94|72.54|71.38|71.97|20200
2005818|1725|NTK|2013-12-05|71.47|72|70.59|71.73|15900
2005819|1725|NTK|2013-12-04|71.05|72.05|70.23|71.66|18700
2005820|1725|NTK|2013-12-03|71.82|72.2|71.05|71.25|30000
2005821|1725|NTK|2013-12-02|72.84|72.99|70.96|72.26|21500
1966883|1689|NETE|2014-01-17|4.92|5.35|4.92|5.22|13000
1966884|1689|NETE|2014-01-16|4.95|5.11|4.68|4.95|13600
1966885|1689|NETE|2014-01-15|4.5|5.05|4.37|4.9|19100
1966886|1689|NETE|2014-01-14|4.32|4.67|4.32|4.56|16900
1966887|1689|NETE|2014-01-13|4.44|4.49|4|4.28|9000
1966888|1689|NETE|2014-01-10|4.2|4.5|4.2|4.5|3800
1966889|1689|NETE|2014-01-09|4.25|4.36|4.15|4.32|4700
1966890|1689|NETE|2014-01-08|4.27|4.27|4.21|4.21|5100
1966891|1689|NETE|2014-01-07|4.29|4.3|4.05|4.2|3800
1966892|1689|NETE|2014-01-06|4.6|4.6|4.08|4.1|12300
1966893|1689|NETE|2014-01-03|4.61|4.95|4.29|4.59|11700
1966894|1689|NETE|2014-01-02|4.56|4.96|4.26|4.55|29200
1966895|1689|NETE|2013-12-31|3.98|4.5|3.95|4.37|23300
1966896|1689|NETE|2013-12-30|3.5|4.81|3.5|3.91|70500
1972109|1693|NFLX|2014-01-15|335|338.57|319.07|330.38|5776000
1972110|1693|NFLX|2014-01-14|341.44|341.6|332.57|337.96|2820000
1972111|1693|NFLX|2014-01-13|331.13|348.67|331.13|336.81|3891000
1972112|1693|NFLX|2014-01-10|338.07|338.64|330.53|332.14|2319700
1972113|1693|NFLX|2014-01-09|341.77|343.98|335|337.05|2429600
1972114|1693|NFLX|2014-01-08|336.73|345.98|336.52|340.99|2857300
1972115|1693|NFLX|2014-01-07|347.79|347.89|337.07|339.5|5166800
1972116|1693|NFLX|2014-01-06|363.23|364.31|353.33|359.57|2214500
1972117|1693|NFLX|2014-01-03|364|367.47|362.9|363.1|1545300
1972118|1693|NFLX|2014-01-02|366.81|367.58|360.8|362.82|1760800
1972119|1693|NFLX|2013-12-31|365.5|369.15|363.63|368.17|1502400
1972120|1693|NFLX|2013-12-30|367.62|369.54|359.04|366.99|2153600
1972121|1693|NFLX|2013-12-27|377.11|378.75|365.81|367.5|2421200
1972122|1693|NFLX|2013-12-26|378.11|380.91|375.83|376.93|1752700
1972123|1693|NFLX|2013-12-24|380.76|383.96|377.48|378.39|796800
1972124|1693|NFLX|2013-12-23|378.69|383.43|376.63|380.58|1803500
1972125|1693|NFLX|2013-12-20|376.5|379.69|374.34|375.67|2688200
1972126|1693|NFLX|2013-12-19|374.2|379.86|373.35|376.74|1978500
1972127|1693|NFLX|2013-12-18|373.86|377|366.51|376.24|2840200
1972128|1693|NFLX|2013-12-17|366.75|377.7|366.27|374.87|2635500
1972129|1693|NFLX|2013-12-16|369.98|371|364.25|366.31|1987300
1972130|1693|NFLX|2013-12-13|376.15|377|368.81|368.97|2550700
1972131|1693|NFLX|2013-12-12|363.67|374.84|363.55|373.33|3043700
1972132|1693|NFLX|2013-12-11|364.37|371.16|362.22|363.98|2866700
1972133|1693|NFLX|2013-12-10|355|364.44|353.32|363.1|2012800
1972134|1693|NFLX|2013-12-09|355.17|359.87|353.61|355.67|1674100
1972135|1693|NFLX|2013-12-06|361.04|361.33|352|354.44|1725100
1972136|1693|NFLX|2013-12-05|357.8|361.13|353.39|358.06|1958200
1972137|1693|NFLX|2013-12-04|360.59|368.65|356.25|356.27|2770800
1972138|1693|NFLX|2013-12-03|361.89|363.58|356.5|362.94|1914400
1972139|1693|NFLX|2013-12-02|364.88|367.96|359.61|363.92|1667900
1959047|1683|NEOG|2014-01-17|43.58|43.97|43.01|43.17|120800
1959048|1683|NEOG|2014-01-16|43.56|43.89|43.1|43.76|138200
1959049|1683|NEOG|2014-01-15|44.04|44.38|43.56|43.84|154300
1959050|1683|NEOG|2014-01-14|44|44.39|43.45|44.08|162700
1959051|1683|NEOG|2014-01-13|43.12|43.86|43.12|43.76|202200
1959052|1683|NEOG|2014-01-10|43.54|43.71|42.76|43.48|216500
1959053|1683|NEOG|2014-01-09|43.38|43.96|43.09|43.76|188900
1959054|1683|NEOG|2014-01-08|43.94|44|41.26|43.1|373000
1959055|1683|NEOG|2014-01-07|43.53|44.15|43.24|43.86|155000
1959056|1683|NEOG|2014-01-06|44.4|44.82|43.36|43.59|121900
1959057|1683|NEOG|2014-01-03|44.24|44.61|43.61|44.34|126100
1959058|1683|NEOG|2014-01-02|45.46|45.46|43.52|44.22|171900
1959059|1683|NEOG|2013-12-31|45.36|46.06|45.07|45.7|161900
1959060|1683|NEOG|2013-12-30|45.6|45.89|45.13|45.51|156400
1959061|1683|NEOG|2013-12-27|46.44|46.48|45.25|45.74|108900
1959062|1683|NEOG|2013-12-26|45.86|46.29|45.39|46.22|185400
1959063|1683|NEOG|2013-12-24|45.87|46.47|45.58|45.8|84900
1959064|1683|NEOG|2013-12-23|45.43|46|44.81|45.88|189400
1959065|1683|NEOG|2013-12-20|44.18|45.94|44.03|45.6|484200
1959066|1683|NEOG|2013-12-19|46.49|46.85|43.84|43.97|348300
1959067|1683|NEOG|2013-12-18|47.81|48.39|47.32|48.28|218100
1959068|1683|NEOG|2013-12-17|48.59|48.59|47.25|47.88|141600
1959069|1683|NEOG|2013-12-16|48.54|49.36|48.37|48.61|151700
1959070|1683|NEOG|2013-12-13|48.25|48.64|47.75|48.34|136300
1959071|1683|NEOG|2013-12-12|48.7|48.86|48.05|48.29|131600
1959072|1683|NEOG|2013-12-11|50.51|50.51|48.5|48.62|109300
1959073|1683|NEOG|2013-12-10|50.88|51.22|50.35|50.35|96700
1959074|1683|NEOG|2013-12-09|50.3|50.99|49.85|50.88|118800
1959075|1683|NEOG|2013-12-06|49.86|50.85|49.77|50.4|97600
1959076|1683|NEOG|2013-12-05|49.06|49.99|48.97|49.55|87700
1959077|1683|NEOG|2013-12-04|49.73|49.96|48.33|48.9|107200
1959078|1683|NEOG|2013-12-03|50|50.59|48.5|49.79|198600
1959079|1683|NEOG|2013-12-02|50.83|51.19|49.99|50.04|124900
1982555|1701|NHTB|2014-01-17|15.29|15.3|15|15|4300
1982556|1701|NHTB|2014-01-16|15.1|15.27|15.02|15.24|2400
1982557|1701|NHTB|2014-01-15|14.79|15.22|14.62|15.15|3900
1982558|1701|NHTB|2014-01-14|15.07|15.09|15.07|15.07|1200
1982559|1701|NHTB|2014-01-13|14.89|15.22|14.79|14.98|4900
1982560|1701|NHTB|2014-01-10|14.71|15.24|14.66|14.9|8900
1982561|1701|NHTB|2014-01-09|15.02|15.16|14.81|15.02|4300
1982562|1701|NHTB|2014-01-08|15.3|15.3|15.21|15.21|700
1982563|1701|NHTB|2014-01-07|15.25|15.39|15.22|15.24|10300
1982564|1701|NHTB|2014-01-06|15.29|15.3|15.11|15.25|4200
1982565|1701|NHTB|2014-01-03|15.11|15.25|15.11|15.25|2700
1982566|1701|NHTB|2014-01-02|15.29|15.29|15.28|15.28|1200
1982567|1701|NHTB|2013-12-31|15.2|15.25|14.95|15.25|3000
1982568|1701|NHTB|2013-12-30|14.86|15.25|14.86|15.25|2300
1938167|1666|FIZZ|2013-12-16|20.07|20.61|20.07|20.49|17400
1938168|1666|FIZZ|2013-12-13|20.05|20.15|19.84|19.92|21400
1938169|1666|FIZZ|2013-12-12|20.52|20.72|19.84|19.95|26300
1938170|1666|FIZZ|2013-12-11|20.83|20.83|20.4|20.6|18800
1938171|1666|FIZZ|2013-12-10|21.36|21.47|20.81|20.89|26700
1938172|1666|FIZZ|2013-12-09|20.87|21.37|20.87|21.36|36700
1938173|1666|FIZZ|2013-12-06|20.46|21.06|20.43|20.79|21200
1938174|1666|FIZZ|2013-12-05|19.75|20.77|19.75|20.44|43800
1938175|1666|FIZZ|2013-12-04|20.17|20.84|19.75|19.83|25400
1938176|1666|FIZZ|2013-12-03|20.2|20.57|20.07|20.3|24800
1938177|1666|FIZZ|2013-12-02|20.98|21.03|20.02|20.16|18000
1934227|1663|NATH|2014-01-17|49.87|50.17|49.5|49.5|11100
1934228|1663|NATH|2014-01-16|49.22|50.47|49.22|49.72|5300
1934229|1663|NATH|2014-01-15|49.74|49.74|49.05|49.46|11000
1934230|1663|NATH|2014-01-14|49.5|50|49.5|49.99|7700
1934231|1663|NATH|2014-01-13|50.03|50.03|47.88|49.06|7800
1934232|1663|NATH|2014-01-10|49.87|50.45|49.53|50.07|19800
1934233|1663|NATH|2014-01-09|50.56|50.56|49.39|49.87|26100
1934234|1663|NATH|2014-01-08|50.59|50.7|50.49|50.52|3000
1934235|1663|NATH|2014-01-07|50.25|50.79|50.13|50.78|13100
1934236|1663|NATH|2014-01-06|50.83|50.83|50.07|50.07|2700
1934237|1663|NATH|2014-01-03|50.28|50.76|50|50.57|23100
1934238|1663|NATH|2014-01-02|50.5|50.94|49.71|49.92|13200
1934239|1663|NATH|2013-12-31|50.84|50.94|50|50.41|19800
1934240|1663|NATH|2013-12-30|50.72|51.25|49.74|50.69|15800
1934241|1663|NATH|2013-12-27|51.76|51.76|50.5|50.82|6900
1934242|1663|NATH|2013-12-26|52.32|52.32|51.49|51.49|5300
1934243|1663|NATH|2013-12-24|51.3|52.13|50.98|51.55|16600
1934244|1663|NATH|2013-12-23|50.53|51.46|50.15|51.46|12900
1934245|1663|NATH|2013-12-20|49.65|50.98|49.65|50.44|22900
1934246|1663|NATH|2013-12-19|49.3|50.21|49.3|49.56|3600
1934247|1663|NATH|2013-12-18|49.04|49.8|48.5|49.74|15000
1934248|1663|NATH|2013-12-17|48.91|49.3|48.82|49.1|4600
1934249|1663|NATH|2013-12-16|48.98|49.28|48.7|49.07|8100
1934250|1663|NATH|2013-12-13|48.75|49.01|48.64|48.64|8500
1934251|1663|NATH|2013-12-12|48.38|48.85|48.38|48.52|7300
1934252|1663|NATH|2013-12-11|49.01|49.01|48.23|48.23|8500
1934253|1663|NATH|2013-12-10|49.41|49.62|48.88|49.13|17700
1934254|1663|NATH|2013-12-09|49.76|49.76|49.22|49.58|4500
1934255|1663|NATH|2013-12-06|49.76|50.47|49.5|49.57|21900
1934256|1663|NATH|2013-12-05|49.6|50.65|49.24|49.48|11600
1934257|1663|NATH|2013-12-04|51.07|51.07|50|50.21|7200
1934258|1663|NATH|2013-12-03|52|52|50.91|51.14|5900
1934259|1663|NATH|2013-12-02|52.67|53|52|52|7100
1973413|1694|NTGR|2014-01-17|33.18|33.61|33.01|33.48|192000
1973414|1694|NTGR|2014-01-16|33.64|33.93|33.01|33.18|345900
1973415|1694|NTGR|2014-01-15|33.59|33.98|33.43|33.64|299300
1973416|1694|NTGR|2014-01-14|32.71|33.65|32.44|33.59|254700
1973417|1694|NTGR|2014-01-13|32.78|33|32.52|32.58|229800
1973418|1694|NTGR|2014-01-10|32.45|32.98|32.19|32.97|234000
1973419|1694|NTGR|2014-01-09|33.07|33.07|32.23|32.5|357200
1973420|1694|NTGR|2014-01-08|32.74|33.07|32.62|33.07|553100
1973421|1694|NTGR|2014-01-07|32.7|32.83|32.39|32.74|247900
1973422|1694|NTGR|2014-01-06|32.67|32.8|32.33|32.57|215200
1973423|1694|NTGR|2014-01-03|32.5|32.76|32.16|32.52|320000
1973424|1694|NTGR|2014-01-02|32.85|32.85|32.38|32.48|479800
1973425|1694|NTGR|2013-12-31|33.09|33.25|32.89|32.94|284400
1973426|1694|NTGR|2013-12-30|32.78|33.45|32.71|33.09|326000
1973427|1694|NTGR|2013-12-27|32.42|32.84|32.39|32.8|226500
1973428|1694|NTGR|2013-12-26|32.3|32.35|32.04|32.28|248300
1973429|1694|NTGR|2013-12-24|32.03|32.38|32.02|32.13|86700
1973430|1694|NTGR|2013-12-23|32|32.21|31.71|32.1|244900
1973431|1694|NTGR|2013-12-20|31.23|31.98|30.82|31.9|763000
1973432|1694|NTGR|2013-12-19|31.11|31.53|30.79|31.19|189200
1973433|1694|NTGR|2013-12-18|30.95|31.34|30.38|31.19|251500
1973434|1694|NTGR|2013-12-17|31.22|31.49|30.98|30.99|288900
1973435|1694|NTGR|2013-12-16|30.68|31.32|30.61|31.2|180700
1973436|1694|NTGR|2013-12-13|30.65|30.84|30.52|30.78|232900
1973437|1694|NTGR|2013-12-12|30.57|30.87|30.22|30.66|332900
1973438|1694|NTGR|2013-12-11|31.19|31.23|30.42|30.64|371600
1973439|1694|NTGR|2013-12-10|31.64|31.64|31.02|31.21|277500
1973440|1694|NTGR|2013-12-09|31.95|32.21|31.54|31.75|316600
1973441|1694|NTGR|2013-12-06|32.38|32.38|31.8|32|189400
1973442|1694|NTGR|2013-12-05|31.52|32.11|31.38|32.03|296900
1973443|1694|NTGR|2013-12-04|31.2|31.69|31.2|31.5|122700
1973444|1694|NTGR|2013-12-03|31.27|31.4|30.95|31.34|231700
1973445|1694|NTGR|2013-12-02|32.2|32.22|31.2|31.4|318800
1969495|1691|NTAP|2014-01-17|43.04|44.72|42.79|44.49|6670700
1966897|1689|NETE|2013-12-27|2.8|3.54|2.76|3.44|19700
1966898|1689|NETE|2013-12-26|2.68|3.05|2.68|2.77|6400
1966899|1689|NETE|2013-12-24|2.63|2.77|2.61|2.61|1000
1966900|1689|NETE|2013-12-23|2.53|2.64|2.5|2.58|5100
1966901|1689|NETE|2013-12-20|2.5|2.52|2.47|2.51|9900
1966902|1689|NETE|2013-12-19|2.63|2.74|2.37|2.5|14700
1966903|1689|NETE|2013-12-18|2.34|2.65|2.34|2.54|11200
1966904|1689|NETE|2013-12-17|2.26|2.35|2.23|2.35|3900
1966905|1689|NETE|2013-12-16|2.33|2.33|2.2|2.26|7500
1966906|1689|NETE|2013-12-13|2.23|2.31|2.23|2.31|6800
1966907|1689|NETE|2013-12-12|2.29|2.36|2.2|2.24|5000
1966908|1689|NETE|2013-12-11|2.3|2.3|2.26|2.26|2300
1966909|1689|NETE|2013-12-10|2.3|2.31|2.3|2.31|1900
1966910|1689|NETE|2013-12-09|2.44|2.45|2.3|2.34|1600
1966911|1689|NETE|2013-12-06|2.45|2.5|2.36|2.36|1900
1966912|1689|NETE|2013-12-05|2.37|2.5|2.12|2.3|1700
1966913|1689|NETE|2013-12-04|2.46|2.47|2.34|2.34|1300
1966914|1689|NETE|2013-12-03|2.48|2.5|2.47|2.47|10100
1966915|1689|NETE|2013-12-02|2.67|2.67|2.44|2.48|3900
1989928|1711|NEWT|2014-01-17|3.36|3.36|3.27|3.29|443000
1989929|1711|NEWT|2014-01-16|3.22|3.43|3.18|3.36|669600
1989930|1711|NEWT|2014-01-15|3.1|3.25|3.08|3.2|329700
1989931|1711|NEWT|2014-01-14|3.12|3.14|3.09|3.11|37700
1989932|1711|NEWT|2014-01-13|3.05|3.15|3.05|3.09|80700
1989933|1711|NEWT|2014-01-10|3.02|3.1|3.02|3.09|68300
1989934|1711|NEWT|2014-01-09|3.12|3.12|3.02|3.03|48900
1989935|1711|NEWT|2014-01-08|3.2|3.2|3.11|3.12|45000
1989936|1711|NEWT|2014-01-07|3.2|3.2|3.14|3.18|59400
1989937|1711|NEWT|2014-01-06|3.15|3.24|3.09|3.19|275700
1989938|1711|NEWT|2014-01-03|3.15|3.15|3.01|3.14|135200
1989939|1711|NEWT|2014-01-02|3.16|3.16|2.97|3.15|174600
1989940|1711|NEWT|2013-12-31|3.09|3.15|3.03|3.14|190500
1989941|1711|NEWT|2013-12-30|3.05|3.09|3.01|3.09|67500
1989942|1711|NEWT|2013-12-27|3.03|3.08|3|3.08|80000
1989943|1711|NEWT|2013-12-26|3.05|3.09|2.95|3|56500
1989944|1711|NEWT|2013-12-24|3.09|3.09|3.05|3.08|16400
1989945|1711|NEWT|2013-12-23|2.97|3.2|2.92|3.09|230100
1989946|1711|NEWT|2013-12-20|2.86|2.91|2.81|2.91|45300
1989947|1711|NEWT|2013-12-19|2.85|2.89|2.84|2.86|21200
1989948|1711|NEWT|2013-12-18|2.85|2.92|2.8|2.88|47200
1989949|1711|NEWT|2013-12-17|2.8|2.88|2.75|2.87|53700
1989950|1711|NEWT|2013-12-16|2.78|2.9|2.73|2.84|61300
1989951|1711|NEWT|2013-12-13|2.85|2.85|2.68|2.79|111200
1989952|1711|NEWT|2013-12-12|2.73|2.93|2.73|2.83|82600
1989953|1711|NEWT|2013-12-11|2.83|2.85|2.65|2.79|70300
1989954|1711|NEWT|2013-12-10|2.76|2.84|2.75|2.8|69200
1989955|1711|NEWT|2013-12-09|2.84|2.84|2.76|2.82|71400
1989956|1711|NEWT|2013-12-06|2.73|2.86|2.7|2.82|338900
1989957|1711|NEWT|2013-12-05|2.76|2.76|2.66|2.71|61000
1989958|1711|NEWT|2013-12-04|2.72|2.78|2.68|2.76|108100
1989959|1711|NEWT|2013-12-03|2.6|2.79|2.53|2.72|273200
1989960|1711|NEWT|2013-12-02|2.62|2.62|2.5|2.58|156000
1979943|1699|NURO|2014-01-17|2.71|2.71|2.58|2.61|232700
1979944|1699|NURO|2014-01-16|2.65|2.74|2.56|2.74|141700
1979945|1699|NURO|2014-01-15|2.6|2.73|2.55|2.65|239600
1979946|1699|NURO|2014-01-14|2.66|2.81|2.57|2.59|382900
1979947|1699|NURO|2014-01-13|3|3.14|2.66|2.71|653800
1979948|1699|NURO|2014-01-10|2.78|2.97|2.71|2.81|461000
1979949|1699|NURO|2014-01-09|2.66|2.77|2.55|2.71|379300
1979950|1699|NURO|2014-01-08|2.75|2.75|2.58|2.66|248800
1979951|1699|NURO|2014-01-07|2.8|2.85|2.67|2.76|273000
1979952|1699|NURO|2014-01-06|2.78|2.88|2.78|2.84|183500
1979953|1699|NURO|2014-01-03|2.93|2.93|2.75|2.76|203600
1979954|1699|NURO|2014-01-02|2.93|2.99|2.81|2.92|94500
1979955|1699|NURO|2013-12-31|2.71|3.05|2.71|2.92|379700
1979956|1699|NURO|2013-12-30|2.81|2.81|2.64|2.73|194100
1979957|1699|NURO|2013-12-27|2.89|2.89|2.69|2.74|172300
1979958|1699|NURO|2013-12-26|2.85|2.92|2.77|2.81|167200
1979959|1699|NURO|2013-12-24|2.96|2.96|2.81|2.87|73600
1979960|1699|NURO|2013-12-23|2.99|3|2.85|2.9|167700
1979961|1699|NURO|2013-12-20|2.8|3|2.68|3|471000
1979962|1699|NURO|2013-12-19|2.95|3.07|2.79|2.8|357500
1979963|1699|NURO|2013-12-18|2.99|3.05|2.91|2.95|286500
1979964|1699|NURO|2013-12-17|2.98|3.17|2.85|3.01|503700
1979965|1699|NURO|2013-12-16|3|3.1|2.81|3|848200
1979966|1699|NURO|2013-12-13|3.18|3.27|2.92|2.97|915100
1979967|1699|NURO|2013-12-12|2.96|3.25|2.86|3.13|719200
1979968|1699|NURO|2013-12-11|2.97|3.14|2.85|2.96|878100
1982569|1701|NHTB|2013-12-27|14.76|15.23|14.76|15.23|1700
1982570|1701|NHTB|2013-12-26|15.14|15.21|15.1|15.15|6000
1982571|1701|NHTB|2013-12-24|15.11|15.13|15.05|15.05|1400
1982572|1701|NHTB|2013-12-23|15.23|15.23|14.79|15.05|4600
1982573|1701|NHTB|2013-12-20|15.04|15.15|15|15.13|3400
1982574|1701|NHTB|2013-12-19|15.17|15.17|15.17|15.17|0
1982575|1701|NHTB|2013-12-18|14.68|15.25|14.68|15.17|700
1982576|1701|NHTB|2013-12-17|15.02|15.2|15.02|15.14|1900
1982577|1701|NHTB|2013-12-16|15.11|15.16|14.89|15.16|7300
1982578|1701|NHTB|2013-12-13|15.07|15.07|14.92|14.92|1900
1982579|1701|NHTB|2013-12-12|15.15|15.16|15.09|15.16|900
1982580|1701|NHTB|2013-12-11|15.25|15.25|15|15.07|2900
1982581|1701|NHTB|2013-12-10|15.06|15.25|15|15.1|2600
1982582|1701|NHTB|2013-12-09|15.15|15.25|15|15.07|6200
1982583|1701|NHTB|2013-12-06|15.04|15.3|14.98|15.25|21100
1982584|1701|NHTB|2013-12-05|14.98|15.11|14.7|15.06|4200
1982585|1701|NHTB|2013-12-04|15.04|15.05|14.81|15.01|2400
1982586|1701|NHTB|2013-12-03|14.96|15.14|14.81|15.13|2900
1982587|1701|NHTB|2013-12-02|14.97|15.19|14.3|15.1|9400
2001730|1721|NNBR|2014-01-17|19.65|20|19.19|19.22|72600
2001731|1721|NNBR|2014-01-16|19.41|19.75|19.18|19.65|66000
2001732|1721|NNBR|2014-01-15|19.38|19.74|19.37|19.46|80000
2001733|1721|NNBR|2014-01-14|18.85|19.45|18.85|19.36|83900
2001734|1721|NNBR|2014-01-13|19.52|19.52|18.51|18.7|161100
2001735|1721|NNBR|2014-01-10|20.21|20.21|19.7|19.75|93700
2001736|1721|NNBR|2014-01-09|20.6|20.6|19.75|20.24|95500
2001737|1721|NNBR|2014-01-08|21.02|21.05|20.31|20.47|165100
2001738|1721|NNBR|2014-01-07|20.43|21|20.43|20.98|118000
2001739|1721|NNBR|2014-01-06|19.94|20.57|19.94|20.3|193800
2001740|1721|NNBR|2014-01-03|19.54|19.81|19.43|19.64|158900
2001741|1721|NNBR|2014-01-02|20.15|20.18|18.81|19.55|222300
2001742|1721|NNBR|2013-12-31|20.3|20.45|20.15|20.19|86200
2001743|1721|NNBR|2013-12-30|20.6|20.7|20.15|20.32|88000
2001744|1721|NNBR|2013-12-27|20.89|21.41|20.51|20.72|40200
2001745|1721|NNBR|2013-12-26|20.93|21.42|20.77|20.8|66900
2001746|1721|NNBR|2013-12-24|20.83|21.03|20.76|20.81|54500
2001747|1721|NNBR|2013-12-23|20.3|21|20.2|20.95|121700
2001748|1721|NNBR|2013-12-20|20.27|20.52|20.1|20.21|198300
2001749|1721|NNBR|2013-12-19|20.14|20.45|19.99|20.17|73100
2001750|1721|NNBR|2013-12-18|19.7|20.21|19.62|20.13|70900
2001751|1721|NNBR|2013-12-17|19.75|19.8|19.29|19.7|128500
2001752|1721|NNBR|2013-12-16|19.45|19.92|19.32|19.72|281200
2001753|1721|NNBR|2013-12-13|19.51|19.64|19.02|19.2|53700
2001754|1721|NNBR|2013-12-12|19.35|19.88|19.32|19.42|81400
2001755|1721|NNBR|2013-12-11|20.23|20.44|19.19|19.35|213300
2001756|1721|NNBR|2013-12-10|20.12|20.51|20.12|20.26|168200
2001757|1721|NNBR|2013-12-09|19.71|20.15|19.71|20.12|167000
2001758|1721|NNBR|2013-12-06|19.53|19.88|19.5|19.68|158200
2001759|1721|NNBR|2013-12-05|19.3|19.53|19.3|19.43|155300
2001760|1721|NNBR|2013-12-04|19.3|19.75|19.19|19.36|201700
2001761|1721|NNBR|2013-12-03|19.62|19.81|19.17|19.4|162000
2001762|1721|NNBR|2013-12-02|20.12|20.48|19.57|19.59|201600
1965577|1688|UEPS|2014-01-17|8.6|8.74|8.5|8.64|71000
1965578|1688|UEPS|2014-01-16|8.49|8.69|8.49|8.6|51900
1965579|1688|UEPS|2014-01-15|8.66|8.79|8.45|8.49|83600
1965580|1688|UEPS|2014-01-14|8.76|8.82|8.6|8.68|59600
1965581|1688|UEPS|2014-01-13|8.68|8.78|8.59|8.72|141800
1965582|1688|UEPS|2014-01-10|8.33|8.7|8.17|8.69|97900
1965583|1688|UEPS|2014-01-09|8.44|8.44|8.24|8.34|67100
1965584|1688|UEPS|2014-01-08|8.57|8.57|8.31|8.45|88100
1965585|1688|UEPS|2014-01-07|8.61|8.69|8.55|8.57|59600
1965586|1688|UEPS|2014-01-06|8.61|8.78|8.53|8.62|84200
1965587|1688|UEPS|2014-01-03|8.87|8.87|8.58|8.62|82400
1965588|1688|UEPS|2014-01-02|8.69|8.94|8.53|8.82|157700
1965589|1688|UEPS|2013-12-31|8.6|8.75|8.5|8.73|132100
1965590|1688|UEPS|2013-12-30|8.64|8.66|8.56|8.61|79800
1965591|1688|UEPS|2013-12-27|8.78|8.78|8.58|8.67|59800
1965592|1688|UEPS|2013-12-26|8.95|9.08|8.68|8.72|103100
1965593|1688|UEPS|2013-12-24|8.64|9.03|8.64|8.86|55800
1965594|1688|UEPS|2013-12-23|8.67|8.74|8.5|8.61|213600
1965595|1688|UEPS|2013-12-20|8.57|8.69|8.57|8.68|112600
1965596|1688|UEPS|2013-12-19|8.55|8.63|8.48|8.58|213500
1965597|1688|UEPS|2013-12-18|8.49|8.74|8.48|8.6|129300
1965598|1688|UEPS|2013-12-17|8.45|8.58|8.38|8.5|103100
1965599|1688|UEPS|2013-12-16|8.38|8.53|8.32|8.43|203200
1965600|1688|UEPS|2013-12-13|8.35|8.55|8.17|8.41|360300
1965601|1688|UEPS|2013-12-12|8.09|8.33|8.08|8.29|368100
1965602|1688|UEPS|2013-12-11|8.25|8.33|7.92|8.06|234300
1961685|1685|NEON|2013-12-10|5.93|5.93|5.66|5.79|425700
1961686|1685|NEON|2013-12-09|6.02|6.2|5.78|5.93|518300
1961687|1685|NEON|2013-12-06|6.32|6.38|6.01|6.03|264600
1961688|1685|NEON|2013-12-05|6.12|6.3|6.1|6.26|165800
1961689|1685|NEON|2013-12-04|6.27|6.4|6.01|6.12|225900
1961690|1685|NEON|2013-12-03|6.07|6.45|6.07|6.31|457100
1961691|1685|NEON|2013-12-02|6.33|6.35|6|6.06|490500
1985167|1704|NBBC|2014-01-17|7.16|7.28|7.14|7.27|43200
1985168|1704|NBBC|2014-01-16|7.15|7.2|7.15|7.18|38800
1985169|1704|NBBC|2014-01-15|7.13|7.21|7.13|7.19|35100
1985170|1704|NBBC|2014-01-14|7.19|7.19|7.07|7.13|86200
1985171|1704|NBBC|2014-01-13|7.06|7.14|6.99|7.12|54200
1985172|1704|NBBC|2014-01-10|7|7.15|6.98|7.1|58300
1985173|1704|NBBC|2014-01-09|7.17|7.17|6.99|7.04|43800
1985174|1704|NBBC|2014-01-08|7.27|7.3|7.08|7.12|33600
1985175|1704|NBBC|2014-01-07|7.38|7.5|7.23|7.27|33500
1985176|1704|NBBC|2014-01-06|7.49|7.49|7.2|7.37|41000
1985177|1704|NBBC|2014-01-03|7.44|7.62|7.41|7.43|40800
1985178|1704|NBBC|2014-01-02|7.47|7.56|7.38|7.44|43900
1985179|1704|NBBC|2013-12-31|7.46|7.67|7.28|7.43|44100
1985180|1704|NBBC|2013-12-30|7.52|7.62|7.41|7.43|60400
1985181|1704|NBBC|2013-12-27|7.66|7.66|7.48|7.53|22400
1985182|1704|NBBC|2013-12-26|7.61|7.77|7.5|7.62|20600
1985183|1704|NBBC|2013-12-24|7.5|7.77|7.49|7.6|23700
1985184|1704|NBBC|2013-12-23|7.43|7.5|7.41|7.45|60700
1985185|1704|NBBC|2013-12-20|7.4|7.48|7.32|7.41|167900
1985186|1704|NBBC|2013-12-19|7.35|7.4|7.16|7.37|34400
1985187|1704|NBBC|2013-12-18|7.34|7.4|7.16|7.38|65000
1985188|1704|NBBC|2013-12-17|7.24|7.34|7.16|7.32|81100
1985189|1704|NBBC|2013-12-16|7.23|7.35|7.1|7.26|114100
1985190|1704|NBBC|2013-12-13|7.31|7.36|7.08|7.18|73900
1985191|1704|NBBC|2013-12-12|7.06|7.51|7.06|7.27|99000
1985192|1704|NBBC|2013-12-11|6.98|6.99|6.73|6.92|1059100
1985193|1704|NBBC|2013-12-10|7.06|7.29|6.9|7.16|34200
1985194|1704|NBBC|2013-12-09|7.19|7.2|6.98|7.09|35500
1985195|1704|NBBC|2013-12-06|7.1|7.2|6.89|7.18|38900
1985196|1704|NBBC|2013-12-05|7.12|7.19|6.91|6.99|28300
1985197|1704|NBBC|2013-12-04|7.31|7.33|7.07|7.1|28000
1985198|1704|NBBC|2013-12-03|7.25|7.36|7.21|7.3|24100
1985199|1704|NBBC|2013-12-02|7.45|7.45|7.23|7.27|26000
1944841|1672|NRCIB|2014-01-17|33.6|34|33.31|33.31|4500
1944842|1672|NRCIB|2014-01-16|33.51|33.61|33.5|33.58|1300
1944843|1672|NRCIB|2014-01-15|33.81|33.89|33.5|33.53|2300
1944844|1672|NRCIB|2014-01-14|33.95|34.31|33.95|34.31|300
1944845|1672|NRCIB|2014-01-13|34.22|34.22|33.64|33.9|3300
1944846|1672|NRCIB|2014-01-10|34.01|34.75|34.01|34.45|15700
1944847|1672|NRCIB|2014-01-09|34.25|34.35|33.56|34.09|5200
1944848|1672|NRCIB|2014-01-08|34.3|34.7|33.81|34.07|9500
1944849|1672|NRCIB|2014-01-07|34.2|34.6|34|34.5|14600
1944850|1672|NRCIB|2014-01-06|34.54|34.54|33.8|34.15|2500
1944851|1672|NRCIB|2014-01-03|34.75|34.75|34.11|34.69|400
1944852|1672|NRCIB|2014-01-02|34.78|34.93|33.94|34.5|12100
1944853|1672|NRCIB|2013-12-31|34.2|35|34.2|34.71|11300
1944854|1672|NRCIB|2013-12-30|34.37|35|33.46|34.5|13100
1944855|1672|NRCIB|2013-12-27|33.6|34.25|33.6|34.09|4700
1944856|1672|NRCIB|2013-12-26|34.08|34.94|34.08|34.2|3200
1944857|1672|NRCIB|2013-12-24|34.36|34.36|33.73|33.73|300
1944858|1672|NRCIB|2013-12-23|34.21|34.99|33.23|34.75|3700
1944859|1672|NRCIB|2013-12-20|33.68|34.78|33.68|34.31|12700
1944860|1672|NRCIB|2013-12-19|34.5|34.5|34|34.2|2000
1944861|1672|NRCIB|2013-12-18|36|36|34.01|35.09|2900
1944862|1672|NRCIB|2013-12-17|35.47|35.99|35.47|35.92|700
1944863|1672|NRCIB|2013-12-16|35.67|35.67|34.73|35.09|1200
1944864|1672|NRCIB|2013-12-13|35.49|35.49|35.49|35.49|0
1944865|1672|NRCIB|2013-12-12|35.14|35.14|34.75|34.8|3300
1944866|1672|NRCIB|2013-12-11|35.52|35.67|34.62|34.77|10100
1944867|1672|NRCIB|2013-12-10|35.75|35.75|35.44|35.75|7600
1944868|1672|NRCIB|2013-12-09|35.9|35.9|35.9|35.9|800
1944869|1672|NRCIB|2013-12-06|34.68|36.88|34.68|35.9|6500
1944870|1672|NRCIB|2013-12-05|34.88|35|34.4|34.85|2600
1944871|1672|NRCIB|2013-12-04|33|34.17|32.26|34.17|13100
1944872|1672|NRCIB|2013-12-03|32.86|33.66|32.2|33.35|5900
1944873|1672|NRCIB|2013-12-02|33.08|33.75|31.5|33.75|21600
1947453|1674|NWLI|2014-01-17|230.5|230.7|229.2|229.85|2700
1947454|1674|NWLI|2014-01-16|231.01|231.01|229.6|230.14|6300
1947455|1674|NWLI|2014-01-15|230.42|232|230|231.3|3700
1947456|1674|NWLI|2014-01-14|228.01|231.22|227.77|230.17|4000
1947457|1674|NWLI|2014-01-13|229.97|230|225.6|226.01|6200
1969496|1691|NTAP|2014-01-16|43.23|43.84|43.18|43.28|5181800
1969497|1691|NTAP|2014-01-15|40.63|43.51|40.33|43.51|11070400
1969498|1691|NTAP|2014-01-14|39.68|40.38|39.6|40.19|4945500
1969499|1691|NTAP|2014-01-13|40.27|40.49|39.61|39.7|3915600
1969500|1691|NTAP|2014-01-10|40.71|40.8|40.27|40.37|2041500
1969501|1691|NTAP|2014-01-09|40.98|41.14|40.51|40.65|3477300
1969502|1691|NTAP|2014-01-08|40.88|41.06|40.69|41.05|2940000
1969503|1691|NTAP|2014-01-07|40.2|40.83|40.09|40.82|2745300
1969504|1691|NTAP|2014-01-06|40.52|40.61|40.06|40.15|2703200
1969505|1691|NTAP|2014-01-03|40.38|40.62|40.22|40.33|1475600
1969506|1691|NTAP|2014-01-02|41.01|41.01|40.42|40.42|2427100
1969507|1691|NTAP|2013-12-31|41.16|41.44|41|41.14|1548000
1969508|1691|NTAP|2013-12-30|40.73|41.09|40.71|40.98|1918500
1969509|1691|NTAP|2013-12-27|40.33|40.81|40.32|40.7|1943600
1969510|1691|NTAP|2013-12-26|40.22|40.66|40.22|40.31|1862500
1969511|1691|NTAP|2013-12-24|40.32|40.54|40.28|40.38|1799900
1969512|1691|NTAP|2013-12-23|40.61|40.68|40.23|40.38|3208900
1969513|1691|NTAP|2013-12-20|40.71|40.93|40.41|40.49|4969700
1969514|1691|NTAP|2013-12-19|40|40.65|39.95|40.64|2866600
1969515|1691|NTAP|2013-12-18|40.02|40.06|39|40.04|3567100
1969516|1691|NTAP|2013-12-17|39.84|40.12|39.58|39.95|3202200
1969517|1691|NTAP|2013-12-16|40|40.19|39.79|40.03|2930400
1969518|1691|NTAP|2013-12-13|39.81|39.92|39.3|39.77|3780500
1969519|1691|NTAP|2013-12-12|39.99|40.11|39.34|39.6|5612400
1969520|1691|NTAP|2013-12-11|41.39|41.46|39.99|40.06|3861600
1969521|1691|NTAP|2013-12-10|41.3|41.8|41.14|41.46|3455400
1969522|1691|NTAP|2013-12-09|41.39|41.84|41.24|41.26|3260200
1969523|1691|NTAP|2013-12-06|41.95|41.95|41.43|41.57|2883200
1969524|1691|NTAP|2013-12-05|40.57|41.46|40.57|41.45|5517700
1969525|1691|NTAP|2013-12-04|39.73|40.89|39.73|40.67|4046900
1969526|1691|NTAP|2013-12-03|40.77|41.16|40.6|40.74|2346100
1969527|1691|NTAP|2013-12-02|40.5|41.24|40.5|41|3235300
1927554|1657|NANO|2014-01-17|17.95|18.26|17.89|18.25|120900
1927555|1657|NANO|2014-01-16|17.82|18.16|17.75|18.02|75200
1927556|1657|NANO|2014-01-15|18.12|18.17|17.85|17.93|129800
1927557|1657|NANO|2014-01-14|17.84|18.3|17.84|18.11|120100
1927558|1657|NANO|2014-01-13|18.05|18.17|17.65|17.77|81600
1927559|1657|NANO|2014-01-10|18.01|18.26|17.82|18.16|125800
1927560|1657|NANO|2014-01-09|18.1|18.21|17.84|17.96|71800
1927561|1657|NANO|2014-01-08|18.22|18.29|17.97|18.08|93700
1927562|1657|NANO|2014-01-07|18.27|18.6|17.97|18.21|164600
1927563|1657|NANO|2014-01-06|18.42|18.84|18.16|18.24|121800
1927564|1657|NANO|2014-01-03|18.15|18.48|18.04|18.4|87800
1927565|1657|NANO|2014-01-02|18.88|18.88|18.12|18.17|99700
1927566|1657|NANO|2013-12-31|18.89|19.15|18.87|19.05|96700
1927567|1657|NANO|2013-12-30|18.55|18.9|18.53|18.86|69300
1927568|1657|NANO|2013-12-27|18.62|18.81|18.37|18.61|29800
1927569|1657|NANO|2013-12-26|18.62|18.78|18.44|18.56|36400
1927570|1657|NANO|2013-12-24|18.37|18.68|18.37|18.59|23700
1927571|1657|NANO|2013-12-23|18.53|18.79|18.36|18.4|70000
1927572|1657|NANO|2013-12-20|18.43|18.79|18.35|18.49|230900
1927573|1657|NANO|2013-12-19|18.39|18.57|18.2|18.35|87800
1927574|1657|NANO|2013-12-18|18.3|18.53|17.93|18.38|143900
1927575|1657|NANO|2013-12-17|18.03|18.87|18.03|18.74|163200
1927576|1657|NANO|2013-12-16|17.79|18.09|17.71|18|62300
1927577|1657|NANO|2013-12-13|17.59|18.1|17.54|17.72|129200
1927578|1657|NANO|2013-12-12|17.9|18.09|17.38|17.53|81000
1927579|1657|NANO|2013-12-11|17.95|18.2|17.67|17.95|70300
1927580|1657|NANO|2013-12-10|17.75|17.99|17.33|17.92|91700
1927581|1657|NANO|2013-12-09|17.88|18.05|17.71|17.78|72100
1927582|1657|NANO|2013-12-06|17.93|17.97|17.54|17.87|51100
1927583|1657|NANO|2013-12-05|17.98|18.15|17.65|17.72|41600
1927584|1657|NANO|2013-12-04|17.88|18.3|17.64|18|68700
1927585|1657|NANO|2013-12-03|17.9|18.45|17.74|18|65200
1927586|1657|NANO|2013-12-02|18.83|18.99|17.83|17.97|94900
2027211|1745|NPSP|2014-01-17|35.75|36|35.12|35.67|1107600
2027212|1745|NPSP|2014-01-16|35.48|36.26|35.33|35.87|1612000
2027213|1745|NPSP|2014-01-15|36.04|36.44|35.01|35.65|1308300
2027214|1745|NPSP|2014-01-14|35.07|36.37|35|35.86|1583400
2027215|1745|NPSP|2014-01-13|36.44|36.72|34.23|35|2061900
2027216|1745|NPSP|2014-01-10|36.39|36.7|35.65|36.37|2944900
2027217|1745|NPSP|2014-01-09|35.39|36.67|35.12|36.56|2582700
2027218|1745|NPSP|2014-01-08|30.28|35.2|30.09|35.11|5880300
2027219|1745|NPSP|2014-01-07|32.03|33.15|32|32.98|1263800
2027220|1745|NPSP|2014-01-06|32.94|32.94|31.52|31.86|1820300
2027221|1745|NPSP|2014-01-03|32.42|32.67|31.66|32.39|1818400
2027222|1745|NPSP|2014-01-02|29.86|31.84|29.6|31.71|1592400
2027223|1745|NPSP|2013-12-31|29.9|30.65|29.5|30.36|1246700
1979969|1699|NURO|2013-12-10|3.55|4.25|3.05|3.1|8514700
1979970|1699|NURO|2013-12-09|2.73|3|2.62|3|692100
1979971|1699|NURO|2013-12-06|2.68|2.68|2.5|2.66|145200
1979972|1699|NURO|2013-12-05|2.59|2.7|2.5|2.57|307800
1979973|1699|NURO|2013-12-04|2.36|2.7|2.33|2.55|512300
1979974|1699|NURO|2013-12-03|2.44|2.48|2.34|2.39|92000
1979975|1699|NURO|2013-12-02|2.51|2.51|2.32|2.48|199800
2000376|1719|NINE|2014-01-17|1.72|2.74|1.72|2.21|530100
2000377|1719|NINE|2014-01-16|1.74|1.74|1.74|1.74|0
2000378|1719|NINE|2014-01-15|1.69|1.74|1.69|1.74|1100
2000379|1719|NINE|2014-01-14|1.74|1.74|1.74|1.74|0
2000380|1719|NINE|2014-01-13|1.74|1.75|1.74|1.74|2100
2000381|1719|NINE|2014-01-10|1.71|1.74|1.71|1.74|8800
2000382|1719|NINE|2014-01-09|1.71|1.71|1.71|1.71|100
2000383|1719|NINE|2014-01-08|1.7|1.7|1.7|1.7|200
2000384|1719|NINE|2014-01-07|1.74|1.74|1.69|1.73|5400
2000385|1719|NINE|2014-01-06|1.74|1.75|1.7|1.72|3500
2000386|1719|NINE|2014-01-03|1.72|1.74|1.72|1.74|3700
2000387|1719|NINE|2014-01-02|1.65|1.75|1.65|1.75|30000
2000388|1719|NINE|2013-12-31|1.68|1.74|1.68|1.74|11500
2000389|1719|NINE|2013-12-30|1.69|1.69|1.68|1.68|3900
2000390|1719|NINE|2013-12-27|1.73|1.78|1.7|1.77|22700
2000391|1719|NINE|2013-12-26|1.7|1.75|1.7|1.75|300
2000392|1719|NINE|2013-12-24|1.72|1.72|1.72|1.72|500
2000393|1719|NINE|2013-12-23|1.77|1.77|1.77|1.77|0
2000394|1719|NINE|2013-12-20|1.77|1.77|1.77|1.77|1700
2000395|1719|NINE|2013-12-19|1.72|1.78|1.68|1.78|11000
2000396|1719|NINE|2013-12-18|1.74|1.74|1.74|1.74|400
2000397|1719|NINE|2013-12-17|1.74|1.75|1.73|1.75|2700
2000398|1719|NINE|2013-12-16|1.78|1.78|1.78|1.78|0
2000399|1719|NINE|2013-12-13|1.78|1.78|1.78|1.78|0
2000400|1719|NINE|2013-12-12|1.74|1.78|1.72|1.78|2000
2000401|1719|NINE|2013-12-11|1.77|1.77|1.77|1.77|0
2000402|1719|NINE|2013-12-10|1.77|1.77|1.77|1.77|0
2000403|1719|NINE|2013-12-09|1.78|1.78|1.77|1.77|400
2000404|1719|NINE|2013-12-06|1.71|1.76|1.71|1.76|10000
2000405|1719|NINE|2013-12-05|1.77|1.77|1.77|1.77|0
2000406|1719|NINE|2013-12-04|1.7|1.77|1.7|1.77|8100
2000407|1719|NINE|2013-12-03|1.78|1.78|1.78|1.78|100
2000408|1719|NINE|2013-12-02|1.72|1.72|1.72|1.72|200
2019646|1738|NWFL|2014-01-17|28.5|28.75|28.2|28.51|2200
2019647|1738|NWFL|2014-01-16|28.05|28.07|28.04|28.07|1200
2019648|1738|NWFL|2014-01-15|28.25|28.5|28.01|28.5|3600
2019649|1738|NWFL|2014-01-14|28.25|28.25|28.25|28.25|200
2019650|1738|NWFL|2014-01-13|28.01|28.46|28|28.25|5500
2019651|1738|NWFL|2014-01-10|27.77|28.95|27.77|28.55|15800
2019652|1738|NWFL|2014-01-09|27.75|27.75|27.63|27.72|3600
2019653|1738|NWFL|2014-01-08|27.9|28.05|27.5|27.51|10000
2019654|1738|NWFL|2014-01-07|27.79|27.98|27.6|27.64|2900
2019655|1738|NWFL|2014-01-06|27.25|27.79|27.25|27.63|6800
2019656|1738|NWFL|2014-01-03|27.5|27.52|27.07|27.25|1600
2019657|1738|NWFL|2014-01-02|26.75|27.65|26.75|27.56|13100
2019658|1738|NWFL|2013-12-31|27.25|27.47|26.81|26.9|3000
2019659|1738|NWFL|2013-12-30|26.9|27.46|26.81|27.46|1700
2019660|1738|NWFL|2013-12-27|27.2|27.48|26.79|26.8|3100
2019661|1738|NWFL|2013-12-26|27.2|27.5|26.91|27.46|2500
2019662|1738|NWFL|2013-12-24|27.09|27.25|26.7|26.7|3700
2019663|1738|NWFL|2013-12-23|26.73|27.3|26.73|27.26|3600
2019664|1738|NWFL|2013-12-20|26.75|27.11|26.52|26.73|5600
2019665|1738|NWFL|2013-12-19|27.05|27.05|26.5|26.57|4200
2019666|1738|NWFL|2013-12-18|27.25|27.25|27|27.02|4500
2019667|1738|NWFL|2013-12-17|27.12|27.26|27.05|27.23|5100
2019668|1738|NWFL|2013-12-16|27.39|27.39|27.1|27.2|3200
2019669|1738|NWFL|2013-12-13|27.11|27.11|27.11|27.11|300
2019670|1738|NWFL|2013-12-12|27.18|27.3|27.1|27.3|5900
2019671|1738|NWFL|2013-12-11|27.24|27.9|27.1|27.11|5600
2019672|1738|NWFL|2013-12-10|27.81|27.81|27.15|27.15|300
2019673|1738|NWFL|2013-12-09|27.69|27.8|27.1|27.22|6300
2019674|1738|NWFL|2013-12-06|27.59|27.8|27.2|27.8|3000
2019675|1738|NWFL|2013-12-05|27.6|27.6|27.6|27.6|400
2019676|1738|NWFL|2013-12-04|27.91|27.94|27.03|27.6|5300
2019677|1738|NWFL|2013-12-03|27.89|27.89|27.37|27.7|1900
2019678|1738|NWFL|2013-12-02|27.7|27.94|27.65|27.78|2100
1986473|1706|NLNK|2014-01-17|30.14|32.87|30.09|31.92|764100
1986474|1706|NLNK|2014-01-16|29.72|30.6|28.66|30.29|608900
1986475|1706|NLNK|2014-01-15|27.76|30.44|27.29|29.87|1419800
1986476|1706|NLNK|2014-01-14|26.24|27.42|26.24|26.94|802500
1986477|1706|NLNK|2014-01-13|24.94|26.18|24.34|25.95|543800
1965603|1688|UEPS|2013-12-10|7.76|8.3|7.76|8.23|205400
1965604|1688|UEPS|2013-12-09|7.96|8.14|7.77|7.84|317600
1965605|1688|UEPS|2013-12-06|8.09|8.2|8.01|8.01|213300
1965606|1688|UEPS|2013-12-05|8.35|8.37|8.03|8.09|228400
1965607|1688|UEPS|2013-12-04|7.93|8.44|7.92|8.35|418800
1965608|1688|UEPS|2013-12-03|8.07|8.2|7.93|7.99|333900
1965609|1688|UEPS|2013-12-02|8.17|8.2|7.89|8.07|604600
1968189|1690|NETC|2014-01-17|8.4|8.4|8.25|8.25|1400
1968190|1690|NETC|2014-01-16|8.25|8.5|8.22|8.31|4400
1968191|1690|NETC|2014-01-15|8.7|8.75|8.25|8.3|1800
1968192|1690|NETC|2014-01-14|8.51|8.85|8.25|8.71|13200
1968193|1690|NETC|2014-01-13|8.51|8.68|8.4|8.51|2300
1968194|1690|NETC|2014-01-10|8.6|9.24|8.3|9.24|2500
1968195|1690|NETC|2014-01-09|8.5|8.68|8.4|8.5|3900
1968196|1690|NETC|2014-01-08|8.6|9.29|8.5|8.55|7900
1968197|1690|NETC|2014-01-07|9|9.05|8.66|8.66|3300
1968198|1690|NETC|2014-01-06|9.05|9.25|8.87|9|4000
1968199|1690|NETC|2014-01-03|9.58|9.58|9.05|9.07|6000
1968200|1690|NETC|2014-01-02|9.6|9.66|9.49|9.49|5800
1968201|1690|NETC|2013-12-31|9.65|9.67|9.6|9.65|2700
1968202|1690|NETC|2013-12-30|9.86|10.19|9.67|9.67|5500
1968203|1690|NETC|2013-12-27|9.3|9.89|9.3|9.87|1100
1968204|1690|NETC|2013-12-26|9.68|9.68|9.68|9.68|0
1968205|1690|NETC|2013-12-24|9.68|9.68|9.68|9.68|0
1968206|1690|NETC|2013-12-23|9.39|9.68|9.39|9.68|1400
1968207|1690|NETC|2013-12-20|9.9|9.9|9.33|9.33|1300
1968208|1690|NETC|2013-12-19|9.34|9.89|9.3|9.75|4300
1968209|1690|NETC|2013-12-18|9.5|9.68|9.32|9.32|2000
1968210|1690|NETC|2013-12-17|9.6|9.67|9.5|9.5|2700
1968211|1690|NETC|2013-12-16|9.76|9.76|9.6|9.65|2000
1968212|1690|NETC|2013-12-13|9.72|10.01|9.69|9.69|700
1968213|1690|NETC|2013-12-12|9.72|9.72|9.72|9.72|400
1968214|1690|NETC|2013-12-11|9.88|10.27|9.69|9.91|1600
1968215|1690|NETC|2013-12-10|9.86|9.91|9.71|9.71|2100
1968216|1690|NETC|2013-12-09|10.4|10.75|9.62|9.62|8000
1968217|1690|NETC|2013-12-06|10.43|10.43|10.03|10.05|3700
1968218|1690|NETC|2013-12-05|9.57|10.95|9.04|10.33|11500
1968219|1690|NETC|2013-12-04|9.75|9.75|9.5|9.5|3200
1968220|1690|NETC|2013-12-03|9.76|9.77|9.76|9.76|2500
1968221|1690|NETC|2013-12-02|10.13|10.13|9.68|9.76|6000
1962965|1686|NBS|2014-01-17|6.9|7.02|6.83|6.91|199900
1962966|1686|NBS|2014-01-16|6.83|7|6.82|6.92|149200
1962967|1686|NBS|2014-01-15|7.05|7.17|6.8|6.83|342800
1962968|1686|NBS|2014-01-14|7.03|7.13|6.9|7.05|193100
1962969|1686|NBS|2014-01-13|7.03|7.14|6.8|6.98|467600
1962970|1686|NBS|2014-01-10|7.83|7.83|6.89|7.14|984200
1962971|1686|NBS|2014-01-09|8|8.01|7.71|7.83|516900
1962972|1686|NBS|2014-01-08|7.65|7.9|7.57|7.74|316400
1962973|1686|NBS|2014-01-07|8|8|7.6|7.65|584700
1962974|1686|NBS|2014-01-06|8.19|8.29|7.75|7.96|550100
1962975|1686|NBS|2014-01-03|8.04|8.29|7.83|8.08|738800
1962976|1686|NBS|2014-01-02|6.9|7.82|6.85|7.77|939300
1962977|1686|NBS|2013-12-31|6.9|6.98|6.76|6.82|337600
1962978|1686|NBS|2013-12-30|6.97|7|6.8|6.88|263600
1962979|1686|NBS|2013-12-27|7.25|7.28|6.68|6.96|358100
1962980|1686|NBS|2013-12-26|6.86|7.25|6.76|7.19|461900
1962981|1686|NBS|2013-12-24|6.88|6.88|6.6|6.77|150200
1962982|1686|NBS|2013-12-23|6.28|6.78|6.2|6.68|554300
1962983|1686|NBS|2013-12-20|6.2|6.24|6.12|6.24|255400
1962984|1686|NBS|2013-12-19|6.09|6.22|6.05|6.17|233600
1962985|1686|NBS|2013-12-18|6.08|6.2|5.99|6.1|229900
1962986|1686|NBS|2013-12-17|6.12|6.19|6.07|6.07|268400
1962987|1686|NBS|2013-12-16|6.13|6.19|6.02|6.09|281500
1962988|1686|NBS|2013-12-13|6.06|6.2|6.06|6.19|120300
1962989|1686|NBS|2013-12-12|6.15|6.15|6.06|6.07|219700
1962990|1686|NBS|2013-12-11|6.35|6.4|6.15|6.16|217700
1962991|1686|NBS|2013-12-10|6.5|6.5|6.31|6.37|184500
1962992|1686|NBS|2013-12-09|6.4|6.5|6.28|6.47|169200
1962993|1686|NBS|2013-12-06|6.29|6.35|6.18|6.35|118500
1962994|1686|NBS|2013-12-05|6.25|6.38|6.18|6.18|232900
1962995|1686|NBS|2013-12-04|6.25|6.41|6.14|6.27|125800
1962996|1686|NBS|2013-12-03|6.32|6.46|6.1|6.29|324700
1962997|1686|NBS|2013-12-02|6.41|6.57|6.21|6.32|271300
1977331|1697|NTWK|2014-01-17|6.82|7.09|6.55|6.61|374200
1977332|1697|NTWK|2014-01-16|6.05|6.75|6.04|6.72|571400
1977333|1697|NTWK|2014-01-15|5.81|6.08|5.78|6.04|172700
1977334|1697|NTWK|2014-01-14|5.53|5.83|5.41|5.76|104400
1977335|1697|NTWK|2014-01-13|5.7|5.7|5.43|5.5|181600
2027224|1745|NPSP|2013-12-30|29.54|30.09|29.2|30.03|762000
2027225|1745|NPSP|2013-12-27|29.9|30|29.42|29.65|798300
2027226|1745|NPSP|2013-12-26|29.65|30.15|29.53|29.92|891800
2027227|1745|NPSP|2013-12-24|29.66|29.86|29.15|29.59|900300
2027228|1745|NPSP|2013-12-23|28.65|29.96|28.47|29.67|1733300
2027229|1745|NPSP|2013-12-20|27.06|28.52|27|28.42|2908700
2027230|1745|NPSP|2013-12-19|26.99|27.49|26.58|26.9|1939900
2027231|1745|NPSP|2013-12-18|24.98|27.28|24.84|26.94|4098500
2027232|1745|NPSP|2013-12-17|24.3|25|24.1|24.85|1779700
2027233|1745|NPSP|2013-12-16|24.77|25|24.19|24.25|1469900
2027234|1745|NPSP|2013-12-13|24.1|24.8|23.75|24.69|1167800
2027235|1745|NPSP|2013-12-12|23.83|24.13|22.65|24.1|1767100
2027236|1745|NPSP|2013-12-11|23.78|24.06|22.45|22.64|1480900
2027237|1745|NPSP|2013-12-10|23.77|24.47|23.65|23.78|1037600
2027238|1745|NPSP|2013-12-09|24.32|24.58|23.56|23.89|1406500
2027239|1745|NPSP|2013-12-06|24.83|24.96|23.76|24.22|1635600
2027240|1745|NPSP|2013-12-05|25.03|25.33|24.13|24.4|1242600
2027241|1745|NPSP|2013-12-04|24.24|25.19|24.2|25.1|1536900
2027242|1745|NPSP|2013-12-03|25.91|26.31|23.66|24.46|2364600
2027243|1745|NPSP|2013-12-02|26.38|26.58|25.85|26.03|1445900
2023293|1742|NVTL|2014-01-17|2.61|2.73|2.58|2.71|266400
2023294|1742|NVTL|2014-01-16|2.49|2.67|2.48|2.61|450300
2023295|1742|NVTL|2014-01-15|2.31|2.43|2.27|2.39|135700
2023296|1742|NVTL|2014-01-14|2.23|2.33|2.2|2.32|126300
2023297|1742|NVTL|2014-01-13|2.31|2.36|2.21|2.21|149200
2023298|1742|NVTL|2014-01-10|2.34|2.35|2.31|2.33|91100
2023299|1742|NVTL|2014-01-09|2.41|2.45|2.31|2.35|68300
2023300|1742|NVTL|2014-01-08|2.5|2.56|2.41|2.41|245800
2023301|1742|NVTL|2014-01-07|2.36|2.53|2.34|2.51|352700
2023302|1742|NVTL|2014-01-06|2.38|2.42|2.32|2.36|214600
2023303|1742|NVTL|2014-01-03|2.33|2.37|2.3|2.37|95400
2023304|1742|NVTL|2014-01-02|2.35|2.35|2.2|2.31|268900
2023305|1742|NVTL|2013-12-31|2.4|2.41|2.32|2.37|195900
2023306|1742|NVTL|2013-12-30|2.26|2.43|2.26|2.41|240100
2023307|1742|NVTL|2013-12-27|2.23|2.29|2.16|2.29|263500
2023308|1742|NVTL|2013-12-26|2.28|2.35|2.22|2.26|84000
2023309|1742|NVTL|2013-12-24|2.21|2.28|2.19|2.28|86900
2023310|1742|NVTL|2013-12-23|2.13|2.25|2.13|2.24|180100
2023311|1742|NVTL|2013-12-20|2.13|2.15|2.12|2.15|184300
2023312|1742|NVTL|2013-12-19|2.1|2.12|2.09|2.11|44500
2023313|1742|NVTL|2013-12-18|2.09|2.1|2.07|2.1|66300
2023314|1742|NVTL|2013-12-17|2.05|2.1|2.05|2.09|29300
2023315|1742|NVTL|2013-12-16|2.02|2.09|2.02|2.06|115000
2023316|1742|NVTL|2013-12-13|2.09|2.09|2.02|2.03|109700
2023317|1742|NVTL|2013-12-12|2.09|2.13|2.05|2.06|101900
2023318|1742|NVTL|2013-12-11|2.14|2.14|2.09|2.1|37200
2023319|1742|NVTL|2013-12-10|2.1|2.14|2.09|2.12|44100
2023320|1742|NVTL|2013-12-09|2.12|2.16|2.09|2.11|114700
2023321|1742|NVTL|2013-12-06|2.1|2.15|2.1|2.14|76100
2023322|1742|NVTL|2013-12-05|2.1|2.15|2.09|2.14|165600
2023323|1742|NVTL|2013-12-04|2.1|2.11|2.08|2.1|18700
2023324|1742|NVTL|2013-12-03|2.11|2.15|2.08|2.09|85700
2023325|1742|NVTL|2013-12-02|2.19|2.19|2.08|2.12|63100
1987021|1707|NEWP|2014-01-17|18.8|19.17|18.59|18.97|227100
1987022|1707|NEWP|2014-01-16|19.19|19.8|18.78|18.89|234800
1987023|1707|NEWP|2014-01-15|17.71|19.1|17.56|19.01|577300
1987024|1707|NEWP|2014-01-14|17.53|17.86|17.46|17.73|79300
1987025|1707|NEWP|2014-01-13|17.38|18|17.35|17.53|194800
1987026|1707|NEWP|2014-01-10|17.56|17.6|17.37|17.48|98100
1987027|1707|NEWP|2014-01-09|17.72|17.81|17.36|17.53|116100
1987028|1707|NEWP|2014-01-08|17.56|17.73|17.49|17.68|134300
1987029|1707|NEWP|2014-01-07|17.57|17.72|17.28|17.61|83700
1987030|1707|NEWP|2014-01-06|17.76|17.82|17.46|17.5|144000
1987031|1707|NEWP|2014-01-03|17.71|17.85|17.65|17.75|158000
1987032|1707|NEWP|2014-01-02|17.92|18.05|17.56|17.69|164800
1987033|1707|NEWP|2013-12-31|18.09|18.24|17.93|18.07|227700
1987034|1707|NEWP|2013-12-30|18.19|18.26|18|18.1|91000
1987035|1707|NEWP|2013-12-27|18.43|18.44|18.02|18.22|87800
1987036|1707|NEWP|2013-12-26|18.02|18.49|18.02|18.36|138400
1987037|1707|NEWP|2013-12-24|18|18.19|17.8|18.02|66100
1987038|1707|NEWP|2013-12-23|17.29|17.99|17.23|17.94|226600
1987039|1707|NEWP|2013-12-20|17.28|17.36|17.19|17.2|422500
1987040|1707|NEWP|2013-12-19|17.31|17.44|17.15|17.2|109500
1987041|1707|NEWP|2013-12-18|17.28|17.5|17.12|17.4|141300
1987042|1707|NEWP|2013-12-17|17.15|17.29|17.15|17.22|181300
1987043|1707|NEWP|2013-12-16|17.15|17.35|17.06|17.17|207400
1987044|1707|NEWP|2013-12-13|16.92|17.15|16.92|17.11|83900
1987045|1707|NEWP|2013-12-12|17.01|17.11|16.8|16.92|121100
1986478|1706|NLNK|2014-01-10|23.36|25.46|23.28|24.84|484000
1986479|1706|NLNK|2014-01-09|21.99|23.6|21.99|23.36|311300
1986480|1706|NLNK|2014-01-08|22.76|22.97|21.81|21.85|281900
1986481|1706|NLNK|2014-01-07|22.35|22.88|22.35|22.85|169500
1986482|1706|NLNK|2014-01-06|22.03|22.69|21.8|22.35|256000
1986483|1706|NLNK|2014-01-03|21.5|22.34|21.2|22.02|186200
1986484|1706|NLNK|2014-01-02|21.99|22.29|20.99|21.38|222000
1986485|1706|NLNK|2013-12-31|22.83|23.53|21.72|22.01|666200
1986486|1706|NLNK|2013-12-30|22.8|23.01|22.46|22.81|137900
1986487|1706|NLNK|2013-12-27|23.71|23.76|22.45|22.75|172800
1986488|1706|NLNK|2013-12-26|23.46|23.76|23.22|23.5|100300
1986489|1706|NLNK|2013-12-24|23.3|23.56|23.12|23.42|84700
1986490|1706|NLNK|2013-12-23|22.94|23.71|22.83|23.21|263600
1986491|1706|NLNK|2013-12-20|22.91|23.1|22.4|22.73|202900
1986492|1706|NLNK|2013-12-19|22.61|22.95|22.53|22.8|218200
1986493|1706|NLNK|2013-12-18|22.36|23|22.36|22.7|257400
1986494|1706|NLNK|2013-12-17|22.72|22.72|21.77|22.37|140400
1986495|1706|NLNK|2013-12-16|22.4|22.64|22.21|22.61|314600
1986496|1706|NLNK|2013-12-13|22.19|22.74|21.87|22.35|486500
1986497|1706|NLNK|2013-12-12|21.55|22.23|21.4|21.93|360600
1986498|1706|NLNK|2013-12-11|21.18|21.94|20.7|21.6|369700
1986499|1706|NLNK|2013-12-10|21|21.37|20.92|21.12|143000
1986500|1706|NLNK|2013-12-09|20.94|21.39|20.74|21.07|128400
1986501|1706|NLNK|2013-12-06|21|21.15|20.43|20.9|64300
1986502|1706|NLNK|2013-12-05|20.88|21.4|20.59|20.81|68900
1986503|1706|NLNK|2013-12-04|20.8|20.99|20.13|20.88|128500
1986504|1706|NLNK|2013-12-03|21.48|21.51|20.07|20.92|254600
1986505|1706|NLNK|2013-12-02|22.6|22.86|21.22|21.56|374700
1988327|1708|NWS|2014-01-17|16.96|17.08|16.88|17.02|813400
1988328|1708|NWS|2014-01-16|17.06|17.17|16.99|17.04|506000
1988329|1708|NWS|2014-01-15|17.25|17.25|17.09|17.15|480300
1988330|1708|NWS|2014-01-14|17.08|17.29|17.08|17.24|594200
1988331|1708|NWS|2014-01-13|17.28|17.37|17.03|17.08|458200
1988332|1708|NWS|2014-01-10|17.28|17.41|17.23|17.34|303800
1988333|1708|NWS|2014-01-09|17.33|17.47|17.2|17.3|594200
1988334|1708|NWS|2014-01-08|17.26|17.33|17.07|17.24|630300
1988335|1708|NWS|2014-01-07|17.51|17.55|17.22|17.32|1174400
1988336|1708|NWS|2014-01-06|17.82|17.87|17.43|17.55|620000
1988337|1708|NWS|2014-01-03|17.95|17.95|17.62|17.73|431600
1988338|1708|NWS|2014-01-02|17.84|18.03|17.76|17.89|758500
1988339|1708|NWS|2013-12-31|17.63|17.92|17.63|17.83|297100
1988340|1708|NWS|2013-12-30|17.68|17.83|17.6|17.75|308400
1988341|1708|NWS|2013-12-27|17.66|17.7|17.46|17.68|319700
1988342|1708|NWS|2013-12-26|17.84|17.95|17.58|17.7|240200
1988343|1708|NWS|2013-12-24|17.8|17.9|17.63|17.82|87700
1988344|1708|NWS|2013-12-23|17.6|17.83|17.57|17.78|384200
1988345|1708|NWS|2013-12-20|17.28|17.78|17.28|17.58|565100
1988346|1708|NWS|2013-12-19|17.27|17.31|17.05|17.21|386800
1988347|1708|NWS|2013-12-18|17.29|17.4|16.95|17.35|531000
1988348|1708|NWS|2013-12-17|17.32|17.38|17.02|17.21|800900
1988349|1708|NWS|2013-12-16|17.43|17.65|17.38|17.63|718700
1988350|1708|NWS|2013-12-13|17.43|17.55|17.22|17.5|643300
1988351|1708|NWS|2013-12-12|17.39|17.5|17.31|17.35|466800
1988352|1708|NWS|2013-12-11|17.45|17.61|17.33|17.47|745800
1988353|1708|NWS|2013-12-10|17.3|17.56|17.1|17.5|937700
1988354|1708|NWS|2013-12-09|17.36|17.43|17.18|17.36|1985800
1988355|1708|NWS|2013-12-06|17.47|17.61|17.21|17.36|1733400
1988356|1708|NWS|2013-12-05|17.46|17.46|17.26|17.37|513200
1988357|1708|NWS|2013-12-04|17.41|17.6|17.29|17.5|540200
1988358|1708|NWS|2013-12-03|17.54|17.6|17.4|17.53|560400
1988359|1708|NWS|2013-12-02|17.9|17.95|17.62|17.66|889300
1983861|1702|NYMT|2014-01-17|6.9|6.94|6.86|6.86|809600
1983862|1702|NYMT|2014-01-16|6.87|6.9|6.83|6.89|805700
1983863|1702|NYMT|2014-01-15|6.83|6.87|6.81|6.85|940100
1983864|1702|NYMT|2014-01-14|6.81|6.85|6.79|6.85|1283000
1983865|1702|NYMT|2014-01-13|6.85|6.87|6.8|6.82|1730100
1983866|1702|NYMT|2014-01-10|6.85|6.85|6.79|6.84|1444200
1983867|1702|NYMT|2014-01-09|6.85|6.85|6.8|6.81|1048800
1983868|1702|NYMT|2014-01-08|6.79|6.84|6.78|6.83|2324400
1983869|1702|NYMT|2014-01-07|6.77|6.82|6.75|6.79|14796500
1983870|1702|NYMT|2014-01-06|7.08|7.15|7.04|7.04|1251500
1983871|1702|NYMT|2014-01-03|7|7.08|6.96|7.08|747400
1983872|1702|NYMT|2014-01-02|6.99|7.02|6.91|6.96|603400
1983873|1702|NYMT|2013-12-31|6.9|6.99|6.86|6.99|523200
1983874|1702|NYMT|2013-12-30|6.93|6.96|6.86|6.91|674100
1983875|1702|NYMT|2013-12-27|6.95|6.96|6.88|6.94|574000
1983876|1702|NYMT|2013-12-26|7.01|7.05|6.95|6.95|544200
1983877|1702|NYMT|2013-12-24|7.03|7.05|6.98|7.01|343800
1947458|1674|NWLI|2014-01-10|226.5|231.9|226.5|230.12|10400
1947459|1674|NWLI|2014-01-09|222.31|227.36|220.6|226.42|5600
1947460|1674|NWLI|2014-01-08|220.18|221.78|218.15|220.8|8500
1947461|1674|NWLI|2014-01-07|216.54|221.92|216.54|220.9|4700
1947462|1674|NWLI|2014-01-06|221.61|221.66|216.1|216.38|4200
1947463|1674|NWLI|2014-01-03|220.65|222.38|220.65|221.27|2500
1947464|1674|NWLI|2014-01-02|221.33|221.33|219.76|219.76|2000
1947465|1674|NWLI|2013-12-31|222.1|223.55|221.7|223.55|3700
1947466|1674|NWLI|2013-12-30|222.35|222.35|220.81|221.5|1900
1947467|1674|NWLI|2013-12-27|223.8|224.9|221.54|223.19|1700
1947468|1674|NWLI|2013-12-26|219.93|224|219.93|223.75|4200
1947469|1674|NWLI|2013-12-24|218.64|219.9|218|219.1|2900
1947470|1674|NWLI|2013-12-23|216.13|218.33|213.5|217.79|4400
1947471|1674|NWLI|2013-12-20|213.41|219.4|213.41|214.32|20600
1947472|1674|NWLI|2013-12-19|215|215.05|213.69|213.98|4900
1947473|1674|NWLI|2013-12-18|211.82|216.04|208.51|215.94|5100
1947474|1674|NWLI|2013-12-17|212.34|212.39|209.93|210.06|3900
1947475|1674|NWLI|2013-12-16|210.51|212.81|210.51|212.78|4400
1947476|1674|NWLI|2013-12-13|206.49|211|206.45|210.45|6200
1947477|1674|NWLI|2013-12-12|211.21|211.21|206.25|206.25|5600
1947478|1674|NWLI|2013-12-11|213.22|213.63|210.22|210.22|4500
1947479|1674|NWLI|2013-12-10|216.3|216.3|213.16|213.7|4200
1947480|1674|NWLI|2013-12-09|217.48|217.48|214.25|215.26|2400
1947481|1674|NWLI|2013-12-06|216.31|218|216|216|1300
1947482|1674|NWLI|2013-12-05|214.5|215.45|213.55|214.39|1600
1947483|1674|NWLI|2013-12-04|215.64|218|214.99|215.23|4700
1947484|1674|NWLI|2013-12-03|213.25|215.97|213|215.46|10000
1947485|1674|NWLI|2013-12-02|215.64|215.64|213.06|213.3|3500
1943369|1670|NPBC|2014-01-17|10.91|10.93|10.83|10.9|288600
1943370|1670|NPBC|2014-01-16|10.9|10.9|10.79|10.89|441600
1943371|1670|NPBC|2014-01-15|10.97|11.09|10.91|10.93|315600
1943372|1670|NPBC|2014-01-14|10.98|10.98|10.82|10.91|255200
1943373|1670|NPBC|2014-01-13|10.95|11.07|10.81|10.88|592600
1943374|1670|NPBC|2014-01-10|11.07|11.08|10.88|11.04|419000
1943375|1670|NPBC|2014-01-09|11.14|11.14|10.98|11.05|320700
1943376|1670|NPBC|2014-01-08|11.1|11.1|11|11.08|536000
1943377|1670|NPBC|2014-01-07|11.12|11.21|11.01|11.09|504400
1943378|1670|NPBC|2014-01-06|11.24|11.29|11.03|11.04|416000
1943379|1670|NPBC|2014-01-03|11.25|11.45|11.15|11.22|448300
1943380|1670|NPBC|2014-01-02|11.29|11.33|11.12|11.25|746500
1943381|1670|NPBC|2013-12-31|11.32|11.39|11.25|11.33|395800
1943382|1670|NPBC|2013-12-30|11.44|11.44|11.32|11.33|234700
1943383|1670|NPBC|2013-12-27|11.51|11.54|11.38|11.41|345200
1943384|1670|NPBC|2013-12-26|11.55|11.56|11.4|11.46|342000
1943385|1670|NPBC|2013-12-24|11.52|11.63|11.48|11.5|203400
1943386|1670|NPBC|2013-12-23|11.33|11.56|11.29|11.54|593000
1943387|1670|NPBC|2013-12-20|11.13|11.35|11.05|11.3|3396900
1943388|1670|NPBC|2013-12-19|11.11|11.2|10.97|11|433800
1943389|1670|NPBC|2013-12-18|11.05|11.22|10.93|11.19|529700
1943390|1670|NPBC|2013-12-17|10.97|11.06|10.88|11|690400
1943391|1670|NPBC|2013-12-16|10.84|11.04|10.76|11|651800
1943392|1670|NPBC|2013-12-13|10.86|10.91|10.75|10.88|635000
1943393|1670|NPBC|2013-12-12|10.77|10.88|10.71|10.82|2549500
1943394|1670|NPBC|2013-12-11|11|11.02|10.7|10.77|885900
1943395|1670|NPBC|2013-12-10|11.09|11.12|10.94|10.99|615700
1943396|1670|NPBC|2013-12-09|11.15|11.18|11.04|11.14|521600
1943397|1670|NPBC|2013-12-06|10.94|11.26|10.94|11.17|602100
1943398|1670|NPBC|2013-12-05|10.88|10.95|10.83|10.88|332400
1943399|1670|NPBC|2013-12-04|10.82|10.99|10.76|10.92|603500
1943400|1670|NPBC|2013-12-03|10.99|11.12|10.8|10.83|1436900
1943401|1670|NPBC|2013-12-02|11.26|11.28|11.03|11.04|417700
1956435|1681|NCIT|2014-01-17|7.08|7.09|6.99|7.08|70600
1956436|1681|NCIT|2014-01-16|6.99|7.08|6.9|7.04|37400
1956437|1681|NCIT|2014-01-15|7.01|7.06|6.9|7.04|40300
1956438|1681|NCIT|2014-01-14|7.08|7.08|6.89|7.01|37400
1956439|1681|NCIT|2014-01-13|7.01|7.15|6.88|7.09|59300
1956440|1681|NCIT|2014-01-10|6.87|7|6.87|6.98|6400
1956441|1681|NCIT|2014-01-09|6.99|7|6.67|6.87|40100
1956442|1681|NCIT|2014-01-08|6.88|6.98|6.7|6.88|14200
1956443|1681|NCIT|2014-01-07|7.01|7.01|6.82|6.86|12500
1956444|1681|NCIT|2014-01-06|6.54|6.88|6.42|6.78|22300
1956445|1681|NCIT|2014-01-03|6.7|6.77|6.46|6.71|12700
1956446|1681|NCIT|2014-01-02|6.7|6.87|6.62|6.71|21100
1956447|1681|NCIT|2013-12-31|6.53|6.89|6.41|6.62|32100
1956448|1681|NCIT|2013-12-30|6.35|6.53|6.24|6.51|24700
1956449|1681|NCIT|2013-12-27|6.35|6.48|6.26|6.35|13700
1956450|1681|NCIT|2013-12-26|6.2|6.42|6.2|6.42|10500
1956451|1681|NCIT|2013-12-24|6.02|6.32|6.02|6.32|3900
1977336|1697|NTWK|2014-01-10|5.79|5.84|5.63|5.68|102200
1977337|1697|NTWK|2014-01-09|5.92|6.02|5.77|5.83|128400
1977338|1697|NTWK|2014-01-08|5.93|6.09|5.85|5.93|128600
1977339|1697|NTWK|2014-01-07|5.8|5.9|5.75|5.9|97800
1977340|1697|NTWK|2014-01-06|5.79|5.87|5.72|5.79|87900
1977341|1697|NTWK|2014-01-03|6.1|6.11|5.7|5.79|380100
1977342|1697|NTWK|2014-01-02|5.84|6.15|5.8|6.11|301200
1977343|1697|NTWK|2013-12-31|5.74|5.89|5.61|5.83|336800
1977344|1697|NTWK|2013-12-30|5.03|5.6|5|5.55|566300
1977345|1697|NTWK|2013-12-27|4.84|4.98|4.82|4.98|302100
1977346|1697|NTWK|2013-12-26|4.83|4.86|4.78|4.8|153800
1977347|1697|NTWK|2013-12-24|4.87|4.89|4.72|4.81|105600
1977348|1697|NTWK|2013-12-23|4.95|4.95|4.77|4.83|153400
1977349|1697|NTWK|2013-12-20|4.84|4.96|4.77|4.91|155700
1977350|1697|NTWK|2013-12-19|4.72|4.89|4.72|4.83|90400
1977351|1697|NTWK|2013-12-18|4.74|4.84|4.71|4.72|160600
1977352|1697|NTWK|2013-12-17|4.48|4.69|4.47|4.68|180000
1977353|1697|NTWK|2013-12-16|4.31|4.57|4.31|4.46|200900
1977354|1697|NTWK|2013-12-13|4.28|4.36|4.27|4.31|96300
1977355|1697|NTWK|2013-12-12|4.31|4.38|4.25|4.29|101300
1977356|1697|NTWK|2013-12-11|4.55|4.62|4.27|4.29|295900
1977357|1697|NTWK|2013-12-10|4.56|4.68|4.55|4.55|122900
1977358|1697|NTWK|2013-12-09|4.69|4.73|4.58|4.58|173800
1977359|1697|NTWK|2013-12-06|4.88|4.9|4.68|4.69|206500
1977360|1697|NTWK|2013-12-05|5|5.07|4.81|4.82|157100
1977361|1697|NTWK|2013-12-04|5.04|5.2|5|5|155800
1977362|1697|NTWK|2013-12-03|5.13|5.13|5|5|148000
1977363|1697|NTWK|2013-12-02|5.08|5.34|4.99|5.15|186400
1976025|1696|NTCT|2014-01-17|30.96|31.19|30.65|30.9|124800
1976026|1696|NTCT|2014-01-16|30.94|31.51|30.81|31.1|141800
1976027|1696|NTCT|2014-01-15|30.57|31.78|30.57|30.88|259200
1976028|1696|NTCT|2014-01-14|30|30.35|29.89|30.28|178200
1976029|1696|NTCT|2014-01-13|30|30.12|29.66|29.79|203900
1976030|1696|NTCT|2014-01-10|30|30.12|29.39|29.96|325200
1976031|1696|NTCT|2014-01-09|30.11|30.18|29.67|29.91|151400
1976032|1696|NTCT|2014-01-08|30.39|30.39|29.59|30.08|264200
1976033|1696|NTCT|2014-01-07|29.57|30.45|29.57|30.35|338100
1976034|1696|NTCT|2014-01-06|29.21|29.63|29.07|29.53|173400
1976035|1696|NTCT|2014-01-03|28.95|29.42|28.9|29.14|92500
1976036|1696|NTCT|2014-01-02|29.38|29.58|28.64|28.84|196200
1976037|1696|NTCT|2013-12-31|29.51|29.71|29.45|29.59|179400
1976038|1696|NTCT|2013-12-30|29.56|29.84|29.42|29.49|127300
1976039|1696|NTCT|2013-12-27|29.64|29.83|29.36|29.57|188200
1976040|1696|NTCT|2013-12-26|29.64|29.7|29.36|29.48|77400
1976041|1696|NTCT|2013-12-24|29.65|29.71|29.34|29.54|42300
1976042|1696|NTCT|2013-12-23|29.43|29.74|28.96|29.6|183200
1976043|1696|NTCT|2013-12-20|28.86|29.29|28.72|29.16|332100
1976044|1696|NTCT|2013-12-19|28.61|29.15|28.61|28.71|220100
1976045|1696|NTCT|2013-12-18|27.54|28.6|27.4|28.56|276900
1976046|1696|NTCT|2013-12-17|27.67|27.67|27.23|27.49|219500
1976047|1696|NTCT|2013-12-16|27.98|28.27|27.58|27.71|221900
1976048|1696|NTCT|2013-12-13|28.15|28.42|27.74|27.89|192500
1976049|1696|NTCT|2013-12-12|28.22|28.31|27.75|28|245200
1976050|1696|NTCT|2013-12-11|29.05|29.09|28|28.22|365100
1976051|1696|NTCT|2013-12-10|29.13|29.31|28.72|28.93|151200
1976052|1696|NTCT|2013-12-09|29.7|29.7|29.16|29.27|113900
1976053|1696|NTCT|2013-12-06|29.69|29.97|29.45|29.71|209600
1976054|1696|NTCT|2013-12-05|29.46|29.71|29.11|29.33|137800
1976055|1696|NTCT|2013-12-04|29.44|29.74|28.93|29.54|231200
1976056|1696|NTCT|2013-12-03|29.77|30.17|29.29|29.49|199000
1976057|1696|NTCT|2013-12-02|30.41|30.41|29.52|29.86|196700
1970801|1692|NTES|2014-01-17|80.38|80.72|78.62|79.45|625900
1970802|1692|NTES|2014-01-16|79.28|80.12|78.62|79.92|331300
1970803|1692|NTES|2014-01-15|80.26|80.59|78.21|79.33|457300
1970804|1692|NTES|2014-01-14|78.51|80.86|77.69|79.51|489800
1970805|1692|NTES|2014-01-13|81.79|82.49|78.01|78.39|505400
1970806|1692|NTES|2014-01-10|80|81.96|79.25|81.77|519200
1970807|1692|NTES|2014-01-09|83.1|84.35|79.65|79.77|896000
1970808|1692|NTES|2014-01-08|80.47|82.99|79.98|82.4|709000
1970809|1692|NTES|2014-01-07|78|80.59|77.6|79.69|685900
1970810|1692|NTES|2014-01-06|78.08|78.46|76.73|78.03|1369100
1970811|1692|NTES|2014-01-03|78.71|78.71|77.58|78.21|662400
1970812|1692|NTES|2014-01-02|78.5|79.34|77.02|78.31|632100
1970813|1692|NTES|2013-12-31|78.86|79.26|77.98|78.6|357100
1970814|1692|NTES|2013-12-30|78.55|79.5|77.13|78.27|425900
1970815|1692|NTES|2013-12-27|76.99|79.86|75.78|78.46|705900
1970816|1692|NTES|2013-12-26|75.91|76.79|75.83|76.18|475000
1970817|1692|NTES|2013-12-24|75.89|77.1|74.61|75.77|457100
1987046|1707|NEWP|2013-12-11|17.04|17.15|16.92|17.02|130000
1987047|1707|NEWP|2013-12-10|17.07|17.14|16.94|17|95800
1987048|1707|NEWP|2013-12-09|17.15|17.15|16.95|17.13|115900
1987049|1707|NEWP|2013-12-06|17.25|17.37|16.98|17.08|78700
1987050|1707|NEWP|2013-12-05|17|17.09|16.77|17.01|77300
1987051|1707|NEWP|2013-12-04|16.93|17.23|16.84|17|126000
1987052|1707|NEWP|2013-12-03|16.98|17.22|16.79|17.06|128400
1987053|1707|NEWP|2013-12-02|17.09|17.2|16.96|17.05|114700
2007641|1727|NBN|2014-01-17|9.34|9.5|9.34|9.49|6900
2007642|1727|NBN|2014-01-16|9.65|9.65|9.5|9.5|2700
2007643|1727|NBN|2014-01-15|9.56|9.56|9.56|9.56|300
2007644|1727|NBN|2014-01-14|9.53|9.57|9.53|9.55|3200
2007645|1727|NBN|2014-01-13|9.51|9.58|9.51|9.54|900
2007646|1727|NBN|2014-01-10|9.75|9.75|9.71|9.72|1300
2007647|1727|NBN|2014-01-09|9.7|9.72|9.53|9.71|23500
2007648|1727|NBN|2014-01-08|9.75|9.75|9.7|9.7|68500
2007649|1727|NBN|2014-01-07|9.68|9.7|9.45|9.65|18100
2007650|1727|NBN|2014-01-06|9.6|9.7|9.6|9.64|8500
2007651|1727|NBN|2014-01-03|9.5|9.74|9.45|9.74|8600
2007652|1727|NBN|2014-01-02|9.34|9.45|9.32|9.4|73000
2007653|1727|NBN|2013-12-31|9.58|9.58|9.58|9.58|100
2007654|1727|NBN|2013-12-30|9.41|9.59|9.41|9.5|4000
2007655|1727|NBN|2013-12-27|9.26|9.44|9.26|9.44|1800
2007656|1727|NBN|2013-12-26|9.38|9.5|9.25|9.5|40900
2007657|1727|NBN|2013-12-24|9.52|9.53|9.35|9.37|8500
2007658|1727|NBN|2013-12-23|9.69|9.69|9.59|9.59|200
2007659|1727|NBN|2013-12-20|9.51|9.7|9.47|9.7|11200
2007660|1727|NBN|2013-12-19|9.48|9.48|9.35|9.44|3000
2007661|1727|NBN|2013-12-18|9.45|9.48|9.35|9.48|1700
2007662|1727|NBN|2013-12-17|9.51|9.51|9.22|9.41|4500
2007663|1727|NBN|2013-12-16|9.44|9.45|9.38|9.41|1800
2007664|1727|NBN|2013-12-13|9.41|9.41|9.41|9.41|1200
2007665|1727|NBN|2013-12-12|9.42|9.47|9.41|9.41|1800
2007666|1727|NBN|2013-12-11|9.41|9.41|9.41|9.41|300
2007667|1727|NBN|2013-12-10|9.48|9.48|9.41|9.43|2700
2007668|1727|NBN|2013-12-09|9.59|9.59|9.4|9.4|9000
2007669|1727|NBN|2013-12-06|9.73|9.73|9.57|9.57|1700
2007670|1727|NBN|2013-12-05|9.7|9.7|9.57|9.68|2000
2007671|1727|NBN|2013-12-04|9.67|9.7|9.6|9.68|1000
2007672|1727|NBN|2013-12-03|9.53|9.75|9.53|9.6|1200
2007673|1727|NBN|2013-12-02|9.56|9.7|9.53|9.53|2200
1997764|1717|NICK|2014-01-17|15.75|15.75|15.72|15.73|122800
1997765|1717|NICK|2014-01-16|15.71|15.75|15.65|15.73|45700
1997766|1717|NICK|2014-01-15|15.75|15.75|15.72|15.75|26800
1997767|1717|NICK|2014-01-14|15.75|15.75|15.72|15.74|18300
1997768|1717|NICK|2014-01-13|15.71|15.74|15.71|15.72|52400
1997769|1717|NICK|2014-01-10|15.75|15.75|15.71|15.74|28500
1997770|1717|NICK|2014-01-09|15.75|15.75|15.7|15.72|74900
1997771|1717|NICK|2014-01-08|15.75|15.75|15.71|15.71|55800
1997772|1717|NICK|2014-01-07|15.74|15.75|15.7|15.72|79800
1997773|1717|NICK|2014-01-06|15.71|15.74|15.7|15.73|83500
1997774|1717|NICK|2014-01-03|15.71|15.75|15.68|15.71|294300
1997775|1717|NICK|2014-01-02|15.75|15.78|15.7|15.72|206700
1997776|1717|NICK|2013-12-31|15.77|15.78|15.72|15.74|129300
1997777|1717|NICK|2013-12-30|15.75|15.75|15.72|15.74|44600
1997778|1717|NICK|2013-12-27|15.75|15.76|15.72|15.75|87900
1997779|1717|NICK|2013-12-26|15.75|15.79|15.72|15.75|56100
1997780|1717|NICK|2013-12-24|15.72|15.79|15.72|15.73|37100
1997781|1717|NICK|2013-12-23|15.75|15.75|15.72|15.73|51900
1997782|1717|NICK|2013-12-20|15.73|15.84|15.69|15.84|514100
1997783|1717|NICK|2013-12-19|15.69|15.89|15.69|15.79|82200
1997784|1717|NICK|2013-12-18|15.67|15.75|15.63|15.74|1826600
1997785|1717|NICK|2013-12-17|15.22|15.51|15.02|15.28|5500
1997786|1717|NICK|2013-12-16|15.31|15.6|15.08|15.34|11200
1997787|1717|NICK|2013-12-13|15.21|15.65|15.15|15.3|11800
1997788|1717|NICK|2013-12-12|15.19|15.63|15.05|15.21|52600
1997789|1717|NICK|2013-12-11|15.34|15.68|15.15|15.17|26500
1997790|1717|NICK|2013-12-10|15.38|15.49|15.25|15.35|52300
1997791|1717|NICK|2013-12-09|15.47|15.47|15.25|15.35|13000
1997792|1717|NICK|2013-12-06|15.61|15.71|15.25|15.28|30600
1997793|1717|NICK|2013-12-05|15.83|15.83|15.32|15.44|15600
1997794|1717|NICK|2013-12-04|15.75|16|15.7|15.81|20900
1997795|1717|NICK|2013-12-03|15.56|15.89|15.56|15.73|15200
1997796|1717|NICK|2013-12-02|15.96|15.96|15.53|15.56|11000
2018088|1736|NWPX|2014-01-17|36.22|37.49|36.22|37.14|19900
2018089|1736|NWPX|2014-01-16|36.8|37|36.05|36.16|20500
2018090|1736|NWPX|2014-01-15|36.74|36.95|36.25|36.8|24400
2018091|1736|NWPX|2014-01-14|36.13|36.81|35.58|36.71|17500
2018092|1736|NWPX|2014-01-13|36.74|37.27|35.51|35.92|27500
2018093|1736|NWPX|2014-01-10|36.61|36.92|36.31|36.77|19300
2018094|1736|NWPX|2014-01-09|36.86|36.86|35.85|36.6|43000
2018095|1736|NWPX|2014-01-08|37.77|37.8|36.09|36.63|27400
2018096|1736|NWPX|2014-01-07|37.49|38|37.4|37.71|17500
2018097|1736|NWPX|2014-01-06|38|38|37.18|37.23|14500
2018098|1736|NWPX|2014-01-03|38.05|38.05|36.87|37.93|34400
2018099|1736|NWPX|2014-01-02|37.72|38.43|37.43|37.97|38300
2018100|1736|NWPX|2013-12-31|37.91|38.1|37.01|37.76|23600
2018101|1736|NWPX|2013-12-30|38.52|38.69|37.83|37.88|20700
2018102|1736|NWPX|2013-12-27|38.55|38.65|38.02|38.41|17700
2018103|1736|NWPX|2013-12-26|39.62|39.62|38.04|38.37|25800
2018104|1736|NWPX|2013-12-24|38.79|39.5|38.79|39.32|36000
2018105|1736|NWPX|2013-12-23|37.11|38.97|37.01|38.58|27800
2018106|1736|NWPX|2013-12-20|37.15|37.91|36.08|36.83|156800
2018107|1736|NWPX|2013-12-19|36.73|37.7|36.72|36.97|28400
2018108|1736|NWPX|2013-12-18|35.34|36.97|34.42|36.88|28900
2018109|1736|NWPX|2013-12-17|36.37|36.79|34.98|35.4|41000
2018110|1736|NWPX|2013-12-16|36.01|36.42|35.83|36.27|25700
2018111|1736|NWPX|2013-12-13|35.75|36.14|35.47|35.74|23100
2018112|1736|NWPX|2013-12-12|35.74|35.99|35.29|35.58|27500
2018113|1736|NWPX|2013-12-11|35.66|35.9|35.03|35.81|33300
2018114|1736|NWPX|2013-12-10|36.42|36.46|35.52|35.71|31200
2018115|1736|NWPX|2013-12-09|36.5|36.5|36.21|36.37|35200
2018116|1736|NWPX|2013-12-06|36.5|36.93|36.31|36.4|56600
2018117|1736|NWPX|2013-12-05|36.49|36.49|35.25|36.11|71500
2018118|1736|NWPX|2013-12-04|36.86|37.55|36.3|36.72|23300
2018119|1736|NWPX|2013-12-03|37.37|37.39|36.27|37.14|56600
2018120|1736|NWPX|2013-12-02|38.85|38.9|37.26|37.31|26900
2037296|1755|NVEC|2014-01-17|59.13|59.22|58.1|58.45|7800
2037297|1755|NVEC|2014-01-16|59.02|59.43|58.91|59.03|12900
2037298|1755|NVEC|2014-01-15|58.32|58.32|58.32|58.32|0
2037299|1755|NVEC|2014-01-14|57.23|58.32|57.12|58.32|4800
2037300|1755|NVEC|2014-01-13|56.89|57.38|56.85|57.2|9900
2037301|1755|NVEC|2014-01-10|56.97|57.27|56.68|57.21|7800
2037302|1755|NVEC|2014-01-09|57.38|57.38|56.67|56.8|5100
2037303|1755|NVEC|2014-01-08|57.99|58.77|57.12|57.32|6400
2037304|1755|NVEC|2014-01-07|56.63|58.33|56.24|57.89|8600
2037305|1755|NVEC|2014-01-06|56.67|56.83|56.1|56.45|12400
2037306|1755|NVEC|2014-01-03|57.29|57.29|56.03|56.91|7800
2037307|1755|NVEC|2014-01-02|58.31|58.31|56.04|57.34|5300
2037308|1755|NVEC|2013-12-31|58.78|59.42|58.05|58.28|11300
2037309|1755|NVEC|2013-12-30|57.53|59.2|57.24|59|33200
2037310|1755|NVEC|2013-12-27|57.52|57.67|57.13|57.49|4700
2037311|1755|NVEC|2013-12-26|56.96|57.79|56.96|57.3|14300
2037312|1755|NVEC|2013-12-24|55.93|57.76|55.93|56.98|6400
2037313|1755|NVEC|2013-12-23|55.3|57.96|54.95|56.59|20800
2037314|1755|NVEC|2013-12-20|53.08|55.43|52.73|55.38|24300
2037315|1755|NVEC|2013-12-19|54.46|54.47|52.74|53.15|10800
2037316|1755|NVEC|2013-12-18|54.2|54.73|53.79|54.71|7000
2037317|1755|NVEC|2013-12-17|55|55|54.26|54.5|5300
2037318|1755|NVEC|2013-12-16|54.2|55.28|54.2|55.04|13900
2037319|1755|NVEC|2013-12-13|54.96|55.24|54.09|54.28|15400
2037320|1755|NVEC|2013-12-12|54.34|54.94|54.3|54.85|6200
2037321|1755|NVEC|2013-12-11|55.55|55.55|54.04|54.34|13900
2037322|1755|NVEC|2013-12-10|56.69|56.69|55|55.34|11400
2037323|1755|NVEC|2013-12-09|57.95|57.95|56.87|56.92|7800
2037324|1755|NVEC|2013-12-06|58.31|58.31|57.8|58.01|7900
2037325|1755|NVEC|2013-12-05|57.5|58.41|57.5|58.12|16200
2037326|1755|NVEC|2013-12-04|57.2|57.49|57.1|57.46|9800
2037327|1755|NVEC|2013-12-03|57.27|57.35|57.1|57.13|7200
2037328|1755|NVEC|2013-12-02|56.9|57.44|56.85|57.02|12400
2003036|1722|NDLS|2014-01-17|38.78|38.99|37.98|38.27|197400
2003037|1722|NDLS|2014-01-16|38.45|40.41|38.08|38.68|812500
2003038|1722|NDLS|2014-01-15|36.1|38.8|36.1|38.46|1055100
2003039|1722|NDLS|2014-01-14|33.86|35.71|33.72|35.47|1148900
2003040|1722|NDLS|2014-01-13|33.99|34.73|33.4|33.56|1030700
2003041|1722|NDLS|2014-01-10|35.69|35.84|35.25|35.44|192900
2003042|1722|NDLS|2014-01-09|35.88|36.33|35.5|35.74|456600
2003043|1722|NDLS|2014-01-08|37.63|37.65|35.65|35.88|600700
2003044|1722|NDLS|2014-01-07|35.78|37.7|35.35|37.19|587300
2003045|1722|NDLS|2014-01-06|36.51|36.7|35.57|35.82|340500
2003046|1722|NDLS|2014-01-03|36.26|36.37|35.9|36.26|217000
2003047|1722|NDLS|2014-01-02|35.98|36.5|35.7|36.08|289700
2003048|1722|NDLS|2013-12-31|35.29|36.55|35.22|35.92|470500
2003049|1722|NDLS|2013-12-30|35.31|35.71|34.61|35.44|483800
2003050|1722|NDLS|2013-12-27|34.28|35.16|33.81|34.95|355600
2003051|1722|NDLS|2013-12-26|34.2|34.72|33.67|34.4|484400
1983878|1702|NYMT|2013-12-23|7.02|7.07|6.98|6.99|892500
1983879|1702|NYMT|2013-12-20|6.98|7.05|6.97|7.01|1130800
1983880|1702|NYMT|2013-12-19|7.1|7.1|6.96|6.97|946100
1983881|1702|NYMT|2013-12-18|7.03|7.17|6.96|7.1|1322200
1983882|1702|NYMT|2013-12-17|7.29|7.4|7.2|7.3|2037800
1983883|1702|NYMT|2013-12-16|7.29|7.3|7.2|7.27|1311100
1983884|1702|NYMT|2013-12-13|7.16|7.25|7.11|7.22|1476900
1983885|1702|NYMT|2013-12-12|7.29|7.31|7.08|7.12|1466400
1983886|1702|NYMT|2013-12-11|7.33|7.33|7.22|7.28|816300
1983887|1702|NYMT|2013-12-10|7.2|7.35|7.19|7.29|1261000
1983888|1702|NYMT|2013-12-09|7.1|7.21|7.07|7.2|944800
1983889|1702|NYMT|2013-12-06|7.05|7.1|7.02|7.06|801600
1983890|1702|NYMT|2013-12-05|7.02|7.05|7|7.04|559100
1983891|1702|NYMT|2013-12-04|6.96|7.05|6.9|7.03|811900
1983892|1702|NYMT|2013-12-03|6.93|7|6.91|6.97|549800
1983893|1702|NYMT|2013-12-02|7.01|7.02|6.93|6.96|728200
1995152|1715|EGOV|2014-01-17|24.14|24.26|23.5|23.62|267400
1995153|1715|EGOV|2014-01-16|24.02|24.41|23.91|24.14|213400
1995154|1715|EGOV|2014-01-15|23.99|24.25|23.9|24.14|187900
1995155|1715|EGOV|2014-01-14|23.3|23.99|23.08|23.86|134700
1995156|1715|EGOV|2014-01-13|23.84|23.91|22.95|23.23|195600
1995157|1715|EGOV|2014-01-10|23.92|24.11|23.65|23.95|187300
1995158|1715|EGOV|2014-01-09|23.82|23.94|23.26|23.92|179600
1995159|1715|EGOV|2014-01-08|23.78|24.05|23.48|23.67|247600
1995160|1715|EGOV|2014-01-07|23.44|24.01|23.44|23.83|271200
1995161|1715|EGOV|2014-01-06|23.57|24.22|23.1|23.29|483900
1995162|1715|EGOV|2014-01-03|23.8|23.86|23.3|23.5|273400
1995163|1715|EGOV|2014-01-02|24.89|24.97|23.73|23.79|253600
1995164|1715|EGOV|2013-12-31|24.67|25.15|24.66|24.87|287200
1995165|1715|EGOV|2013-12-30|24.52|24.84|24.14|24.63|263400
1995166|1715|EGOV|2013-12-27|24.08|24.66|24.02|24.49|230100
1995167|1715|EGOV|2013-12-26|24|24.08|23.78|23.98|326400
1995168|1715|EGOV|2013-12-24|24|24.11|23.86|23.98|173400
1995169|1715|EGOV|2013-12-23|24|24.19|23.81|24|307600
1995170|1715|EGOV|2013-12-20|23.22|24.21|22.93|24|767000
1995171|1715|EGOV|2013-12-19|23.16|23.51|23.05|23.11|136800
1995172|1715|EGOV|2013-12-18|22.68|23.27|22.48|23.26|221600
1995173|1715|EGOV|2013-12-17|22.64|22.8|22.36|22.72|175800
1995174|1715|EGOV|2013-12-16|22.52|22.86|22.17|22.7|267800
1995175|1715|EGOV|2013-12-13|22.92|23.11|22.45|22.49|325000
1995176|1715|EGOV|2013-12-12|22.9|23.11|22.59|22.89|227100
1995177|1715|EGOV|2013-12-11|23.68|23.82|22.87|22.96|220000
1995178|1715|EGOV|2013-12-10|23.81|24.06|23.31|23.6|203300
1995179|1715|EGOV|2013-12-09|24.01|24.1|23.68|23.88|153900
1995180|1715|EGOV|2013-12-06|24|24.32|24|24.03|386000
1995181|1715|EGOV|2013-12-05|23.41|24.11|23.33|23.89|178100
1995182|1715|EGOV|2013-12-04|23.85|24.08|23.12|23.43|146300
1995183|1715|EGOV|2013-12-03|23.39|24|23.39|23.9|203700
1995184|1715|EGOV|2013-12-02|24.3|24.3|23.42|23.48|279500
1993846|1714|NGPC|2014-01-17|7.68|7.72|7.55|7.63|34800
1993847|1714|NGPC|2014-01-16|7.66|7.74|7.64|7.66|9700
1993848|1714|NGPC|2014-01-15|7.63|7.74|7.52|7.7|77600
1993849|1714|NGPC|2014-01-14|7.55|7.63|7.52|7.59|23500
1993850|1714|NGPC|2014-01-13|7.53|7.6|7.43|7.54|47800
1993851|1714|NGPC|2014-01-10|7.57|7.6|7.47|7.58|23800
1993852|1714|NGPC|2014-01-09|7.55|7.55|7.43|7.54|26200
1993853|1714|NGPC|2014-01-08|7.48|7.55|7.42|7.55|69500
1993854|1714|NGPC|2014-01-07|7.49|7.61|7.49|7.51|39000
1993855|1714|NGPC|2014-01-06|7.61|7.63|7.49|7.49|109500
1993856|1714|NGPC|2014-01-03|7.48|7.58|7.47|7.56|45400
1993857|1714|NGPC|2014-01-02|7.42|7.57|7.42|7.48|35800
1993858|1714|NGPC|2013-12-31|7.61|7.68|7.47|7.47|58800
1993859|1714|NGPC|2013-12-30|7.58|7.65|7.54|7.62|49600
1993860|1714|NGPC|2013-12-27|7.54|7.65|7.54|7.59|37300
1993861|1714|NGPC|2013-12-26|7.63|7.77|7.52|7.54|55700
1993862|1714|NGPC|2013-12-24|7.56|7.71|7.56|7.66|29600
1993863|1714|NGPC|2013-12-23|7.73|7.79|7.68|7.76|51300
1993864|1714|NGPC|2013-12-20|7.56|7.75|7.56|7.71|110200
1993865|1714|NGPC|2013-12-19|7.7|7.7|7.35|7.53|33300
1993866|1714|NGPC|2013-12-18|7.68|7.73|7.56|7.68|40300
1993867|1714|NGPC|2013-12-17|7.57|7.68|7.55|7.64|57100
1993868|1714|NGPC|2013-12-16|7.56|7.62|7.54|7.57|35900
1993869|1714|NGPC|2013-12-13|7.55|7.61|7.5|7.56|87600
1993870|1714|NGPC|2013-12-12|7.5|7.74|7.42|7.51|76700
1993871|1714|NGPC|2013-12-11|7.55|7.57|7.41|7.51|47900
1993872|1714|NGPC|2013-12-10|7.58|7.58|7.55|7.56|43500
1993873|1714|NGPC|2013-12-09|7.6|7.6|7.55|7.58|49600
1993874|1714|NGPC|2013-12-06|7.5|7.63|7.4|7.61|109700
1970818|1692|NTES|2013-12-23|75.25|76.14|73.81|75.52|470700
1970819|1692|NTES|2013-12-20|73|75|72.66|74.51|825600
1970820|1692|NTES|2013-12-19|72.2|73.95|71.5|73.09|721400
1970821|1692|NTES|2013-12-18|71.42|73.48|71.42|72.63|1109900
1970822|1692|NTES|2013-12-17|71.67|72.17|70.87|71.64|482900
1970823|1692|NTES|2013-12-16|71|71.38|70.62|70.9|386500
1970824|1692|NTES|2013-12-13|71|71.29|70.11|70.42|348700
1970825|1692|NTES|2013-12-12|69.85|71.44|69.72|70.65|521500
1970826|1692|NTES|2013-12-11|72.8|74.55|69.54|69.76|1401800
1970827|1692|NTES|2013-12-10|70.63|72.65|70.06|72.56|548100
1970828|1692|NTES|2013-12-09|71.04|71.71|70.5|71.27|484800
1970829|1692|NTES|2013-12-06|69.99|72.96|69.45|70.71|1104500
1970830|1692|NTES|2013-12-05|69.29|70.26|69.11|69.84|504400
1970831|1692|NTES|2013-12-04|68.93|69.94|68.72|69.59|405100
1970832|1692|NTES|2013-12-03|71.67|72.17|68.79|69.31|770700
1970833|1692|NTES|2013-12-02|71.22|72.64|71.16|72.19|611500
1960353|1684|NEO|2014-01-17|4.47|4.48|4.29|4.31|202600
1960354|1684|NEO|2014-01-16|4.34|4.54|4.22|4.48|327600
1960355|1684|NEO|2014-01-15|4.54|4.55|4.3|4.36|240600
1960356|1684|NEO|2014-01-14|4.41|4.58|4.37|4.51|336900
1960357|1684|NEO|2014-01-13|4.49|4.69|4.3|4.39|698100
1960358|1684|NEO|2014-01-10|4.13|4.49|4.12|4.37|956100
1960359|1684|NEO|2014-01-09|3.95|4.19|3.94|4.12|752100
1960360|1684|NEO|2014-01-08|3.79|4.15|3.75|3.98|1290200
1960361|1684|NEO|2014-01-07|3.61|3.76|3.61|3.66|139100
1960362|1684|NEO|2014-01-06|3.7|3.75|3.6|3.63|192100
1960363|1684|NEO|2014-01-03|3.69|3.76|3.6|3.73|97200
1960364|1684|NEO|2014-01-02|3.62|3.72|3.56|3.69|68900
1960365|1684|NEO|2013-12-31|3.74|3.75|3.61|3.62|185000
1960366|1684|NEO|2013-12-30|3.75|3.81|3.67|3.71|228400
1960367|1684|NEO|2013-12-27|3.56|3.77|3.5|3.66|171600
1960368|1684|NEO|2013-12-26|3.61|3.7|3.53|3.54|114500
1960369|1684|NEO|2013-12-24|3.75|3.82|3.56|3.6|72900
1960370|1684|NEO|2013-12-23|3.84|3.84|3.69|3.76|63500
1960371|1684|NEO|2013-12-20|3.57|3.85|3.51|3.83|531700
1960372|1684|NEO|2013-12-19|3.57|3.58|3.51|3.55|107900
1960373|1684|NEO|2013-12-18|3.62|3.65|3.5|3.58|117800
1960374|1684|NEO|2013-12-17|3.65|3.78|3.58|3.62|636200
1960375|1684|NEO|2013-12-16|3.56|3.65|3.56|3.64|144200
1960376|1684|NEO|2013-12-13|3.67|3.68|3.55|3.59|100900
1960377|1684|NEO|2013-12-12|3.67|3.7|3.63|3.67|128000
1960378|1684|NEO|2013-12-11|3.68|3.72|3.64|3.7|228500
1960379|1684|NEO|2013-12-10|3.64|3.74|3.63|3.65|94300
1960380|1684|NEO|2013-12-09|3.66|3.75|3.6|3.65|139100
1960381|1684|NEO|2013-12-06|3.67|3.7|3.61|3.66|117000
1960382|1684|NEO|2013-12-05|3.57|3.67|3.52|3.65|146700
1960383|1684|NEO|2013-12-04|3.66|3.69|3.57|3.62|88100
1960384|1684|NEO|2013-12-03|3.66|3.71|3.55|3.69|376800
1960385|1684|NEO|2013-12-02|3.51|3.74|3.45|3.65|239400
1978637|1698|NBIX|2014-01-17|19.53|20.29|19.52|19.65|878000
1978638|1698|NBIX|2014-01-16|19.15|19.68|19.04|19.59|784100
1978639|1698|NBIX|2014-01-15|19.4|19.68|18.85|19.16|810300
1978640|1698|NBIX|2014-01-14|18.75|19.4|18.66|19.39|860300
1978641|1698|NBIX|2014-01-13|18.99|19.34|18.4|18.65|1568600
1978642|1698|NBIX|2014-01-10|18.31|19.21|18.28|19.15|2504900
1978643|1698|NBIX|2014-01-09|17.99|18.75|17.69|18.29|1757900
1978644|1698|NBIX|2014-01-08|17.99|18.17|17.11|18.08|4214700
1978645|1698|NBIX|2014-01-07|15.7|18.62|15.2|18.51|18966300
1978646|1698|NBIX|2014-01-06|9.72|9.92|9.68|9.76|1755800
1978647|1698|NBIX|2014-01-03|9.63|9.8|9.6|9.65|448200
1978648|1698|NBIX|2014-01-02|9.27|9.59|9.19|9.55|410600
1978649|1698|NBIX|2013-12-31|9.41|9.44|9.21|9.34|825600
1978650|1698|NBIX|2013-12-30|9.36|9.5|9.18|9.43|442600
1978651|1698|NBIX|2013-12-27|9.4|9.41|9.15|9.33|246800
1978652|1698|NBIX|2013-12-26|9.64|9.64|9.31|9.41|341800
1978653|1698|NBIX|2013-12-24|9.67|9.72|9.45|9.63|211100
1978654|1698|NBIX|2013-12-23|9.83|9.93|9.41|9.64|752300
1978655|1698|NBIX|2013-12-20|9.13|9.74|9.08|9.67|1972600
1978656|1698|NBIX|2013-12-19|9.55|9.57|8.99|9.12|1009000
1978657|1698|NBIX|2013-12-18|9.11|9.26|8.87|9.22|436400
1978658|1698|NBIX|2013-12-17|9.36|9.36|8.99|9.09|395000
1978659|1698|NBIX|2013-12-16|9.31|9.46|9.13|9.39|281900
1978660|1698|NBIX|2013-12-13|9.53|9.53|9.16|9.28|296200
1978661|1698|NBIX|2013-12-12|9.38|9.66|9.35|9.51|377800
1978662|1698|NBIX|2013-12-11|9.61|9.67|9.32|9.39|436000
1978663|1698|NBIX|2013-12-10|9.71|9.81|9.45|9.56|452000
1978664|1698|NBIX|2013-12-09|9.78|9.78|9.56|9.78|421700
1978665|1698|NBIX|2013-12-06|9.71|9.95|9.5|9.76|471700
2003052|1722|NDLS|2013-12-24|35|35.23|34.22|34.34|247700
2003053|1722|NDLS|2013-12-23|35.03|35.41|35|35.03|432400
2003054|1722|NDLS|2013-12-20|35.75|35.75|35.02|35.08|503200
2003055|1722|NDLS|2013-12-19|36.69|36.8|35.83|35.86|272200
2003056|1722|NDLS|2013-12-18|37.08|37.24|36|36.83|228200
2003057|1722|NDLS|2013-12-17|35.56|37.16|35.5|36.85|249800
2003058|1722|NDLS|2013-12-16|36.01|36.67|35.6|35.66|274500
2003059|1722|NDLS|2013-12-13|36.83|37|35.99|36.04|500900
2003060|1722|NDLS|2013-12-12|38.07|38.24|36.83|36.97|368500
2003061|1722|NDLS|2013-12-11|38.5|38.5|38.1|38.25|258200
2003062|1722|NDLS|2013-12-10|38.25|38.5|38.01|38.45|379300
2003063|1722|NDLS|2013-12-09|37.75|38.68|37.7|38.21|564500
2003064|1722|NDLS|2013-12-06|39.18|39.6|37.48|37.7|4098100
2003065|1722|NDLS|2013-12-05|39.2|40.3|39.1|40.13|185900
2003066|1722|NDLS|2013-12-04|40|40.21|39.25|39.6|80300
2003067|1722|NDLS|2013-12-03|38.97|40.24|38.5|40.11|146800
2003068|1722|NDLS|2013-12-02|40.4|41.36|39.08|39.16|205600
2004483|1724|NSYS|2014-01-17|5.62|5.81|5.6|5.78|2000
2004484|1724|NSYS|2014-01-16|5.75|5.76|5.63|5.63|12200
2004485|1724|NSYS|2014-01-15|5.77|5.77|5.77|5.77|500
2004486|1724|NSYS|2014-01-14|5.78|5.87|5.55|5.85|7300
2004487|1724|NSYS|2014-01-13|5.83|5.88|5.73|5.84|16900
2004488|1724|NSYS|2014-01-10|5.59|5.73|5.59|5.73|800
2004489|1724|NSYS|2014-01-09|5.75|5.78|5.69|5.72|5400
2004490|1724|NSYS|2014-01-08|5.71|5.85|5.68|5.75|8400
2004491|1724|NSYS|2014-01-07|5.82|5.83|5.73|5.73|16000
2004492|1724|NSYS|2014-01-06|5.58|5.96|5.58|5.79|39800
2004493|1724|NSYS|2014-01-03|5.73|5.73|5.5|5.5|8800
2004494|1724|NSYS|2014-01-02|5.46|5.7|5.46|5.7|8000
2004495|1724|NSYS|2013-12-31|5.55|5.63|5.45|5.49|28000
2004496|1724|NSYS|2013-12-30|5.77|5.77|5.51|5.58|26900
2004497|1724|NSYS|2013-12-27|5.75|5.86|5.69|5.83|9500
2004498|1724|NSYS|2013-12-26|5.96|5.96|5.74|5.76|15500
2004499|1724|NSYS|2013-12-24|5.91|5.91|5.91|5.91|0
2004500|1724|NSYS|2013-12-23|5.65|6.2|5.65|5.91|4600
2004501|1724|NSYS|2013-12-20|5.93|6.18|5.57|5.72|22800
2004502|1724|NSYS|2013-12-19|5.82|5.96|5.75|5.96|8900
2004503|1724|NSYS|2013-12-18|5.85|6.1|5.85|5.96|8700
2004504|1724|NSYS|2013-12-17|5.87|6.11|5.7|6.04|16900
2004505|1724|NSYS|2013-12-16|5.86|6|5.65|5.94|30100
2004506|1724|NSYS|2013-12-13|5.69|5.95|5.69|5.76|21800
2004507|1724|NSYS|2013-12-12|5.81|5.98|5.7|5.75|25600
2004508|1724|NSYS|2013-12-11|6.15|6.2|5.8|5.95|56200
2004509|1724|NSYS|2013-12-10|5.83|7.2|5.83|6.19|470200
2004510|1724|NSYS|2013-12-09|5.91|5.95|5.76|5.8|21400
2004511|1724|NSYS|2013-12-06|6.03|6.03|5.7|5.99|21800
2004512|1724|NSYS|2013-12-05|5.89|6.03|5.85|6.02|26400
2004513|1724|NSYS|2013-12-04|5.85|6.03|5.85|5.86|10000
2004514|1724|NSYS|2013-12-03|6.04|6.24|5.75|5.9|31400
2004515|1724|NSYS|2013-12-02|6.06|6.32|6|6.01|85400
2001682|1720|NMIH|2014-01-17|12.08|12.48|12|12.3|30100
2001683|1720|NMIH|2014-01-16|12.47|12.47|12.1|12.16|49400
2001684|1720|NMIH|2014-01-15|12.55|12.59|12.27|12.29|60000
2001685|1720|NMIH|2014-01-14|12.42|12.59|12.42|12.5|14400
2001686|1720|NMIH|2014-01-13|12.57|12.57|12.3|12.5|29800
2001687|1720|NMIH|2014-01-10|12.49|12.53|12.36|12.5|14500
2001688|1720|NMIH|2014-01-09|12.3|13|12.3|12.4|50500
2001689|1720|NMIH|2014-01-08|12.47|12.49|12.12|12.35|83600
2001690|1720|NMIH|2014-01-07|12.32|12.49|12.04|12.22|915600
2001691|1720|NMIH|2014-01-06|12.46|12.5|12.24|12.34|1056200
2001692|1720|NMIH|2014-01-03|12.52|12.58|12.15|12.26|7500
2001693|1720|NMIH|2014-01-02|12.59|12.59|12.09|12.47|12300
2001694|1720|NMIH|2013-12-31|11.92|12.75|11.48|12.73|46500
2001695|1720|NMIH|2013-12-30|12.44|12.73|12.21|12.5|8900
2001696|1720|NMIH|2013-12-27|12.5|12.65|12.22|12.55|4500
2001697|1720|NMIH|2013-12-26|12.45|12.68|12.43|12.5|27500
2001698|1720|NMIH|2013-12-24|12.67|12.7|12.45|12.45|7000
2001699|1720|NMIH|2013-12-23|12.13|13.3|12.09|12.76|54700
2001700|1720|NMIH|2013-12-20|12.86|12.86|12.13|12.13|1053300
2001701|1720|NMIH|2013-12-19|12.63|12.89|12.25|12.37|131800
2001702|1720|NMIH|2013-12-18|12.45|13.45|12.45|12.84|108500
2001703|1720|NMIH|2013-12-17|12.67|13.15|12.05|12.3|3265000
2001704|1720|NMIH|2013-12-16|12.61|12.88|12.11|12.88|11200
2001705|1720|NMIH|2013-12-13|12.17|13.2|11.55|12|76600
2001706|1720|NMIH|2013-12-12|13.45|13.45|12.24|12.24|37900
2001707|1720|NMIH|2013-12-11|12.66|12.68|12|12.19|45400
2001708|1720|NMIH|2013-12-10|13.4|13.45|12.65|12.65|33000
2001709|1720|NMIH|2013-12-09|13.5|13.52|13|13.48|1435600
1993875|1714|NGPC|2013-12-05|7.55|7.58|7.53|7.58|49700
1993876|1714|NGPC|2013-12-04|7.58|7.65|7.5|7.58|33900
1993877|1714|NGPC|2013-12-03|7.65|7.73|7.53|7.6|53700
1993878|1714|NGPC|2013-12-02|7.75|7.75|7.64|7.67|46600
1988622|1710|NEWS|2014-01-17|15.87|16.07|15.81|15.96|22300
1988623|1710|NEWS|2014-01-16|15.72|16|15.69|15.88|16200
1988624|1710|NEWS|2014-01-15|15.56|15.91|15.56|15.8|26300
1988625|1710|NEWS|2014-01-14|15.58|16.14|15.25|15.47|25600
1988626|1710|NEWS|2014-01-13|15.56|17.95|15.06|15.55|36900
1988627|1710|NEWS|2014-01-10|16.05|16.1|15.59|15.66|50300
1988628|1710|NEWS|2014-01-09|16.67|16.67|15.99|16.03|28900
1988629|1710|NEWS|2014-01-08|17.15|17.15|16.43|16.56|17800
1988630|1710|NEWS|2014-01-07|17.17|17.36|17.07|17.22|11700
1988631|1710|NEWS|2014-01-06|17.57|17.65|17.03|17.1|21400
1988632|1710|NEWS|2014-01-03|17.43|17.72|16.97|17.43|59200
1988633|1710|NEWS|2014-01-02|17.64|17.64|17.15|17.39|23400
1988634|1710|NEWS|2013-12-31|17.49|18.25|17.49|17.77|33600
1988635|1710|NEWS|2013-12-30|17.42|17.67|17.05|17.49|25700
1988636|1710|NEWS|2013-12-27|18.07|18.07|17.22|17.39|11800
1988637|1710|NEWS|2013-12-26|17.58|18.12|17.53|17.98|18000
1988638|1710|NEWS|2013-12-24|18.01|18.21|17.24|17.45|21800
1988639|1710|NEWS|2013-12-23|18.08|18.1|17.74|18.06|24200
1988640|1710|NEWS|2013-12-20|16.73|18.18|16.73|17.94|150400
1988641|1710|NEWS|2013-12-19|16.62|16.85|16.52|16.63|19000
1988642|1710|NEWS|2013-12-18|16.23|16.68|16.15|16.6|53000
1988643|1710|NEWS|2013-12-17|15.74|16.25|15.74|16.15|30500
1988644|1710|NEWS|2013-12-16|15.58|15.94|15.5|15.7|23000
1988645|1710|NEWS|2013-12-13|15.46|15.69|15.29|15.52|27500
1988646|1710|NEWS|2013-12-12|15.36|15.52|15.25|15.45|35300
1988647|1710|NEWS|2013-12-11|15.25|15.5|15.19|15.39|42000
1988648|1710|NEWS|2013-12-10|15.39|15.39|15.05|15.16|54300
1988649|1710|NEWS|2013-12-09|16.37|16.37|15.28|15.47|29500
1988650|1710|NEWS|2013-12-06|15.47|16.76|15.13|16.4|52600
1988651|1710|NEWS|2013-12-05|15.66|16.03|15|15.26|73200
1988652|1710|NEWS|2013-12-04|16.18|16.46|15.65|15.7|20100
1988653|1710|NEWS|2013-12-03|16.75|17.05|16.1|16.3|24700
1988654|1710|NEWS|2013-12-02|17.44|17.44|16.45|16.82|22900
1981249|1700|NCBC|2014-01-17|6.75|6.75|6.75|6.75|400
1981250|1700|NCBC|2014-01-16|6.61|6.61|6.61|6.61|0
1981251|1700|NCBC|2014-01-15|6.94|6.94|6.61|6.61|1200
1981252|1700|NCBC|2014-01-14|6.6|6.6|6.6|6.6|600
1981253|1700|NCBC|2014-01-13|6.62|6.62|6.62|6.62|1000
1981254|1700|NCBC|2014-01-10|6.79|6.8|6.79|6.8|300
1981255|1700|NCBC|2014-01-09|6.63|6.75|6.63|6.75|400
1981256|1700|NCBC|2014-01-08|6.47|6.61|6.47|6.6|1700
1981257|1700|NCBC|2014-01-07|6.86|6.86|6.7|6.7|1500
1981258|1700|NCBC|2014-01-06|6.85|6.85|6.85|6.85|0
1981259|1700|NCBC|2014-01-03|6.85|6.85|6.85|6.85|0
1981260|1700|NCBC|2014-01-02|6.7|6.85|6.7|6.85|1300
1981261|1700|NCBC|2013-12-31|6.71|6.74|6.66|6.67|2300
1981262|1700|NCBC|2013-12-30|6.71|6.71|6.71|6.71|400
1981263|1700|NCBC|2013-12-27|6.8|6.8|6.8|6.8|0
1981264|1700|NCBC|2013-12-26|6.8|6.8|6.8|6.8|900
1981265|1700|NCBC|2013-12-24|6.85|6.85|6.85|6.85|2800
1981266|1700|NCBC|2013-12-23|6.82|6.82|6.82|6.82|200
1981267|1700|NCBC|2013-12-20|6.8|6.8|6.8|6.8|300
1981268|1700|NCBC|2013-12-19|6.8|6.95|6.8|6.95|2700
1981269|1700|NCBC|2013-12-18|6.95|6.95|6.95|6.95|100
1981270|1700|NCBC|2013-12-17|6.81|6.9|6.8|6.85|3300
1981271|1700|NCBC|2013-12-16|6.98|6.98|6.95|6.95|500
1981272|1700|NCBC|2013-12-13|6.85|6.85|6.85|6.85|0
1981273|1700|NCBC|2013-12-12|6.85|6.85|6.85|6.85|0
1981274|1700|NCBC|2013-12-11|6.85|6.88|6.85|6.85|3000
1981275|1700|NCBC|2013-12-10|6.85|6.85|6.85|6.85|1500
1981276|1700|NCBC|2013-12-09|6.85|6.99|6.65|6.8|2200
1981277|1700|NCBC|2013-12-06|6.88|6.88|6.85|6.85|200
1981278|1700|NCBC|2013-12-05|6.82|6.83|6.8|6.81|3000
1981279|1700|NCBC|2013-12-04|6.85|6.85|6.85|6.85|400
1981280|1700|NCBC|2013-12-03|6.85|6.85|6.85|6.85|0
1981281|1700|NCBC|2013-12-02|7|7|6.85|6.85|2200
1996458|1716|NICE|2014-01-17|42.41|42.41|41.79|42.04|291900
1996459|1716|NICE|2014-01-16|41.2|42.55|41.2|42.43|222900
1996460|1716|NICE|2014-01-15|40.9|41.16|40.83|41.12|442200
1996461|1716|NICE|2014-01-14|40.4|41|40.32|40.93|247200
1996462|1716|NICE|2014-01-13|39.81|40.74|39.81|40.31|177900
1996463|1716|NICE|2014-01-10|39.2|39.99|39.1|39.76|222800
1996464|1716|NICE|2014-01-09|38.97|39.52|38.85|39.27|173900
1996465|1716|NICE|2014-01-08|39.27|39.42|39.01|39.11|193000
1978666|1698|NBIX|2013-12-05|9.75|9.96|9.48|9.58|483100
1978667|1698|NBIX|2013-12-04|9.78|9.88|9.61|9.77|395300
1978668|1698|NBIX|2013-12-03|9.92|10.06|9.67|9.84|982100
1978669|1698|NBIX|2013-12-02|9.91|10.05|9.85|9.91|649600
2010253|1729|NTIC|2014-01-17|18.73|18.74|18.49|18.59|7500
2010254|1729|NTIC|2014-01-16|18.75|18.98|18.5|18.98|3100
2010255|1729|NTIC|2014-01-15|18.72|18.72|17.78|18.43|1400
2010256|1729|NTIC|2014-01-14|18.04|18.56|18.04|18.51|8200
2010257|1729|NTIC|2014-01-13|18|18.73|18|18.5|10700
2010258|1729|NTIC|2014-01-10|18.55|18.6|18.55|18.6|3700
2010259|1729|NTIC|2014-01-09|19|19|18.3|18.3|5300
2010260|1729|NTIC|2014-01-08|18.74|18.99|18.71|18.99|2400
2010261|1729|NTIC|2014-01-07|18.7|18.9|18.7|18.71|1800
2010262|1729|NTIC|2014-01-06|18.5|18.6|18.5|18.5|800
2010263|1729|NTIC|2014-01-03|18.5|18.7|18.28|18.5|5300
2010264|1729|NTIC|2014-01-02|18.5|18.55|18|18.5|11800
2010265|1729|NTIC|2013-12-31|18.48|18.55|18.18|18.55|500
2010266|1729|NTIC|2013-12-30|18.67|18.67|18.45|18.45|400
2010267|1729|NTIC|2013-12-27|18.49|18.81|18.49|18.6|1300
2010268|1729|NTIC|2013-12-26|18.52|18.95|18.4|18.4|4600
2010269|1729|NTIC|2013-12-24|18.2|18.55|18.11|18.55|1500
2010270|1729|NTIC|2013-12-23|18.18|18.54|18.1|18.1|2800
2010271|1729|NTIC|2013-12-20|18.17|18.55|17.85|17.85|1600
2010272|1729|NTIC|2013-12-19|18.5|18.6|18.23|18.47|18800
2010273|1729|NTIC|2013-12-18|18.5|18.5|18.5|18.5|1200
2010274|1729|NTIC|2013-12-17|18.99|18.99|18.33|18.6|900
2010275|1729|NTIC|2013-12-16|18.16|18.5|18|18.5|1500
2010276|1729|NTIC|2013-12-13|18.44|18.44|18.44|18.44|0
2010277|1729|NTIC|2013-12-12|18.16|19|18.1|18.44|7700
2010278|1729|NTIC|2013-12-11|18.1|18.43|18.1|18.43|2400
2010279|1729|NTIC|2013-12-10|18.31|18.31|17.58|18.19|6700
2010280|1729|NTIC|2013-12-09|18.3|18.35|18.3|18.35|1000
2010281|1729|NTIC|2013-12-06|18.14|18.59|17.7|18.25|2400
2010282|1729|NTIC|2013-12-05|17.77|18.1|17.66|17.95|6200
2010283|1729|NTIC|2013-12-04|18.09|18.99|17.75|18.3|2300
2010284|1729|NTIC|2013-12-03|17.91|18.98|17.17|18.12|9000
2010285|1729|NTIC|2013-12-02|17.83|18|17.5|17.77|11000
2046001|1762|OBAF|2014-01-17|17.89|17.89|17.89|17.89|100
2046002|1762|OBAF|2014-01-16|17.87|17.87|17.87|17.87|500
2046003|1762|OBAF|2014-01-15|17.81|17.81|17.81|17.81|300
2046004|1762|OBAF|2014-01-14|18.17|18.21|17.9|17.92|5200
2046005|1762|OBAF|2014-01-13|18|18|18|18|0
2046006|1762|OBAF|2014-01-10|18.18|18.18|17.85|18|4900
2046007|1762|OBAF|2014-01-09|18.19|18.19|18.18|18.18|900
2046008|1762|OBAF|2014-01-08|18.25|18.32|18.19|18.19|8400
2046009|1762|OBAF|2014-01-07|18.38|18.38|18.2|18.2|4500
2046010|1762|OBAF|2014-01-06|18.31|18.31|18.31|18.31|300
2046011|1762|OBAF|2014-01-03|18.11|18.42|18.11|18.25|8200
2046012|1762|OBAF|2014-01-02|18.11|18.26|18.11|18.26|1100
2046013|1762|OBAF|2013-12-31|18.23|18.23|18.2|18.2|2400
2046014|1762|OBAF|2013-12-30|18.26|18.35|18.25|18.25|1500
2046015|1762|OBAF|2013-12-27|18.25|18.27|18.25|18.25|900
2046016|1762|OBAF|2013-12-26|18.29|18.59|18.29|18.33|1300
2046017|1762|OBAF|2013-12-24|18.31|18.31|18.31|18.31|0
2046018|1762|OBAF|2013-12-23|18.31|18.31|18.31|18.31|300
2046019|1762|OBAF|2013-12-20|18.22|18.22|18.22|18.22|0
2046020|1762|OBAF|2013-12-19|18.22|18.22|18.22|18.22|100
2046021|1762|OBAF|2013-12-18|18.5|18.5|18.5|18.5|0
2046022|1762|OBAF|2013-12-17|18.5|18.5|18.5|18.5|0
2046023|1762|OBAF|2013-12-16|18.5|18.5|18.5|18.5|0
2046024|1762|OBAF|2013-12-13|18.5|18.5|18.5|18.5|1000
2046025|1762|OBAF|2013-12-12|18.5|18.5|18.5|18.5|100
2046026|1762|OBAF|2013-12-11|18.5|18.59|18.5|18.59|1000
2046027|1762|OBAF|2013-12-10|18.6|18.6|18.6|18.6|300
2046028|1762|OBAF|2013-12-09|18.64|18.64|18.64|18.64|0
2046029|1762|OBAF|2013-12-06|18.64|18.64|18.64|18.64|100
2046030|1762|OBAF|2013-12-05|18.51|18.51|18.51|18.51|0
2046031|1762|OBAF|2013-12-04|18.51|18.61|18.5|18.51|1000
2046032|1762|OBAF|2013-12-03|18.56|18.6|18.56|18.6|1300
2046033|1762|OBAF|2013-12-02|18.5|18.5|18.5|18.5|100
2042083|1759|NYMX|2014-01-17|6.58|6.78|6.5|6.71|83900
2042084|1759|NYMX|2014-01-16|6.28|6.66|6.28|6.58|50900
2042085|1759|NYMX|2014-01-15|6.3|6.51|6.28|6.31|57800
2042086|1759|NYMX|2014-01-14|6.58|6.68|6.23|6.35|60700
2042087|1759|NYMX|2014-01-13|5.9|6.62|5.9|6.57|139500
2042088|1759|NYMX|2014-01-10|5.9|6.03|5.85|6|74900
2042089|1759|NYMX|2014-01-09|5.9|5.96|5.82|5.95|90000
2042090|1759|NYMX|2014-01-08|5.79|6|5.6|5.88|95400
2001710|1720|NMIH|2013-12-06|13.93|13.94|13.1|13.1|10600
2001711|1720|NMIH|2013-12-05|13.78|13.9|13.75|13.76|3500
2001712|1720|NMIH|2013-12-04|14.11|14.11|13.78|13.78|6900
2001713|1720|NMIH|2013-12-03|14.08|14.38|13.82|13.9|8400
2001714|1720|NMIH|2013-12-02|13.82|14.4|13.8|14.02|18700
2012865|1731|NFBK|2014-01-17|12.88|13|12.88|12.91|69600
2012866|1731|NFBK|2014-01-16|12.98|13.01|12.79|12.88|66900
2012867|1731|NFBK|2014-01-15|12.93|13.03|12.92|12.93|92800
2012868|1731|NFBK|2014-01-14|12.9|12.97|12.89|12.94|59400
2012869|1731|NFBK|2014-01-13|12.93|13.03|12.77|12.87|143600
2012870|1731|NFBK|2014-01-10|13.12|13.12|12.9|12.99|93900
2012871|1731|NFBK|2014-01-09|13.09|13.12|12.95|13.08|102900
2012872|1731|NFBK|2014-01-08|13.15|13.15|13|13.03|60000
2012873|1731|NFBK|2014-01-07|13.02|13.15|12.98|13.15|213500
2012874|1731|NFBK|2014-01-06|13|13.03|12.9|13.01|251500
2012875|1731|NFBK|2014-01-03|13.08|13.26|12.93|12.96|143700
2012876|1731|NFBK|2014-01-02|13.19|13.28|13.04|13.09|132400
2012877|1731|NFBK|2013-12-31|13.37|13.43|13.18|13.2|139500
2012878|1731|NFBK|2013-12-30|13.34|13.39|13.24|13.31|111900
2012879|1731|NFBK|2013-12-27|13.16|13.31|13.1|13.3|134400
2012880|1731|NFBK|2013-12-26|13.09|13.15|13.04|13.11|167000
2012881|1731|NFBK|2013-12-24|13.08|13.15|12.97|13.07|47800
2012882|1731|NFBK|2013-12-23|13.14|13.16|12.99|13.1|127200
2012883|1731|NFBK|2013-12-20|12.85|13.25|12.78|13.08|467400
2012884|1731|NFBK|2013-12-19|12.92|12.97|12.76|12.8|100600
2012885|1731|NFBK|2013-12-18|12.89|12.98|12.71|12.97|113200
2012886|1731|NFBK|2013-12-17|12.87|12.87|12.74|12.84|74800
2012887|1731|NFBK|2013-12-16|12.8|12.91|12.75|12.83|145100
2012888|1731|NFBK|2013-12-13|12.84|12.89|12.74|12.78|138000
2012889|1731|NFBK|2013-12-12|12.72|12.89|12.66|12.8|98600
2012890|1731|NFBK|2013-12-11|12.8|12.85|12.65|12.75|124700
2012891|1731|NFBK|2013-12-10|13.1|13.15|12.8|12.82|178400
2012892|1731|NFBK|2013-12-09|13.13|13.15|13.03|13.15|324300
2012893|1731|NFBK|2013-12-06|12.96|13.01|12.65|12.99|182800
2012894|1731|NFBK|2013-12-05|12.72|12.85|12.67|12.85|192400
2012895|1731|NFBK|2013-12-04|12.81|12.87|12.65|12.72|91300
2012896|1731|NFBK|2013-12-03|12.9|13|12.77|12.85|195200
2012897|1731|NFBK|2013-12-02|13|13.01|12.85|12.95|299600
2011559|1730|NTRS|2014-01-17|61.19|61.33|60.33|60.71|1569000
2011560|1730|NTRS|2014-01-16|61.04|61.35|60.73|61.05|1080100
2011561|1730|NTRS|2014-01-15|60.94|61.39|60.81|61.2|1330400
2011562|1730|NTRS|2014-01-14|60.65|60.97|60.42|60.6|1118500
2011563|1730|NTRS|2014-01-13|61.04|61.23|60.26|60.43|1025700
2011564|1730|NTRS|2014-01-10|61.06|61.49|60.85|61.12|862100
2011565|1730|NTRS|2014-01-09|62.16|62.38|61.29|61.49|909400
2011566|1730|NTRS|2014-01-08|61.57|62.14|61.25|62.02|2320900
2011567|1730|NTRS|2014-01-07|61.11|61.91|60.77|61.7|1155700
2011568|1730|NTRS|2014-01-06|61.47|61.79|60.58|60.92|1518500
2011569|1730|NTRS|2014-01-03|61.2|61.6|60.99|61.3|873100
2011570|1730|NTRS|2014-01-02|61.76|61.95|60.67|60.89|1011100
2011571|1730|NTRS|2013-12-31|61.7|62|61.66|61.89|709000
2011572|1730|NTRS|2013-12-30|61.57|61.81|61.55|61.72|854700
2011573|1730|NTRS|2013-12-27|61.6|61.67|61.18|61.45|755700
2011574|1730|NTRS|2013-12-26|61.58|61.82|61.27|61.71|688200
2011575|1730|NTRS|2013-12-24|61.11|61.4|60.86|61.3|454400
2011576|1730|NTRS|2013-12-23|60.59|61.37|60.57|61.29|1446400
2011577|1730|NTRS|2013-12-20|59.64|60.94|59.45|60.81|3895700
2011578|1730|NTRS|2013-12-19|59.09|59.43|58.71|59.28|1209400
2011579|1730|NTRS|2013-12-18|57.47|59.4|57.3|59.37|1691100
2011580|1730|NTRS|2013-12-17|57.71|57.98|57.19|57.5|1024600
2011581|1730|NTRS|2013-12-16|57.96|58.39|57.68|57.82|1535600
2011582|1730|NTRS|2013-12-13|58.28|58.28|57.14|57.58|1616800
2011583|1730|NTRS|2013-12-12|57.29|57.55|56.66|57.14|1279300
2011584|1730|NTRS|2013-12-11|58.12|58.26|57.15|57.17|1702200
2011585|1730|NTRS|2013-12-10|58.59|59.1|58.23|58.27|1102200
2011586|1730|NTRS|2013-12-09|59|59.22|58.74|58.95|887800
2011587|1730|NTRS|2013-12-06|58.4|58.92|58.32|58.75|970000
2011588|1730|NTRS|2013-12-05|57.74|58.14|57.69|57.75|997000
2011589|1730|NTRS|2013-12-04|57.79|58.5|57.44|57.87|918700
2011590|1730|NTRS|2013-12-03|58.34|58.83|57.98|58.35|1252800
2011591|1730|NTRS|2013-12-02|58.91|59.53|58.48|58.7|944700
2006335|1726|NOVB|2014-01-17|19.05|19.15|18.99|19.07|6300
2006336|1726|NOVB|2014-01-16|19.13|19.19|19.01|19.05|6400
2006337|1726|NOVB|2014-01-15|19.14|19.25|19|19.23|6300
2006338|1726|NOVB|2014-01-14|18.99|19.21|18.71|19.21|117900
2006339|1726|NOVB|2014-01-13|18.89|18.95|18.72|18.91|3700
2006340|1726|NOVB|2014-01-10|18.99|18.99|18.66|18.89|39100
2006341|1726|NOVB|2014-01-09|18.95|19|18.89|18.89|4000
1956452|1681|NCIT|2013-12-23|6.35|6.45|6.25|6.34|29900
1956453|1681|NCIT|2013-12-20|6.23|6.5|6.05|6.49|31400
1956454|1681|NCIT|2013-12-19|6.3|6.36|6.05|6.13|5000
1956455|1681|NCIT|2013-12-18|6.19|6.27|5.95|6.27|14800
1956456|1681|NCIT|2013-12-17|6.23|6.24|5.94|6.24|14700
1956457|1681|NCIT|2013-12-16|6.11|6.19|5.93|6.19|26700
1956458|1681|NCIT|2013-12-13|6.02|6.1|6.02|6.03|1600
1956459|1681|NCIT|2013-12-12|6.24|6.39|5.87|6.02|30500
1956460|1681|NCIT|2013-12-11|6.2|6.33|6.15|6.15|8400
1956461|1681|NCIT|2013-12-10|6.32|6.32|6.15|6.21|13900
1956462|1681|NCIT|2013-12-09|6.46|6.51|6.15|6.32|15600
1956463|1681|NCIT|2013-12-06|6.45|6.57|6.44|6.56|5000
1956464|1681|NCIT|2013-12-05|6.59|6.59|6.42|6.45|29900
1956465|1681|NCIT|2013-12-04|6.48|6.65|6.48|6.57|19400
1956466|1681|NCIT|2013-12-03|6.4|6.47|6.4|6.42|8100
1956467|1681|NCIT|2013-12-02|6.52|6.52|6.18|6.4|37700
1955129|1680|NBTB|2014-01-17|24.91|25.31|24.89|25.08|76900
1955130|1680|NBTB|2014-01-16|25.36|25.36|24.89|25.01|64300
1955131|1680|NBTB|2014-01-15|25.11|25.6|25.11|25.39|88500
1955132|1680|NBTB|2014-01-14|25.03|25.09|24.64|25.09|57800
1955133|1680|NBTB|2014-01-13|25.04|25.04|24.64|24.83|96600
1955134|1680|NBTB|2014-01-10|25.32|25.37|24.95|25.17|75900
1955135|1680|NBTB|2014-01-09|25.11|25.37|24.99|25.28|68200
1955136|1680|NBTB|2014-01-08|25.22|25.38|24.95|25.11|59200
1955137|1680|NBTB|2014-01-07|25.3|25.53|25.1|25.24|77000
1955138|1680|NBTB|2014-01-06|25.5|25.53|25.07|25.14|92500
1955139|1680|NBTB|2014-01-03|25.47|25.65|25.39|25.46|53900
1955140|1680|NBTB|2014-01-02|25.75|25.79|25.31|25.46|104000
1955141|1680|NBTB|2013-12-31|25.97|26.14|25.78|25.9|88500
1955142|1680|NBTB|2013-12-30|26.14|26.16|25.89|25.98|64500
1955143|1680|NBTB|2013-12-27|26.4|26.4|26.01|26.23|56500
1955144|1680|NBTB|2013-12-26|26.33|26.51|26.14|26.29|65600
1955145|1680|NBTB|2013-12-24|26.45|26.59|26.21|26.31|57400
1955146|1680|NBTB|2013-12-23|25.94|26.41|25.94|26.39|109800
1955147|1680|NBTB|2013-12-20|25.49|26|25.21|25.9|425000
1955148|1680|NBTB|2013-12-19|25.6|25.6|25.31|25.37|122400
1955149|1680|NBTB|2013-12-18|25.21|25.7|24.67|25.7|126900
1955150|1680|NBTB|2013-12-17|25.2|25.23|24.87|25.16|118900
1955151|1680|NBTB|2013-12-16|24.94|25.25|24.39|25.24|213900
1955152|1680|NBTB|2013-12-13|24.73|24.97|24.42|24.73|137700
1955153|1680|NBTB|2013-12-12|24.47|24.89|24.47|24.64|76500
1955154|1680|NBTB|2013-12-11|24.74|24.84|24.39|24.5|129400
1955155|1680|NBTB|2013-12-10|25.12|25.13|24.6|24.63|95200
1955156|1680|NBTB|2013-12-09|25.44|25.44|25.03|25.14|108300
1955157|1680|NBTB|2013-12-06|25.34|25.58|25.26|25.48|56900
1955158|1680|NBTB|2013-12-05|24.92|25.19|24.71|25.08|69800
1955159|1680|NBTB|2013-12-04|25.03|25.36|24.7|24.99|90000
1955160|1680|NBTB|2013-12-03|25.28|25.54|24.9|25.1|72800
1955161|1680|NBTB|2013-12-02|25.82|25.98|25.37|25.37|63100
1950065|1676|NATR|2014-01-17|17.24|17.24|16.68|16.93|14600
1950066|1676|NATR|2014-01-16|16.87|18.33|16.87|17.24|17600
1950067|1676|NATR|2014-01-15|16.82|16.97|16.22|16.84|35300
1950068|1676|NATR|2014-01-14|16.79|17.16|16.4|16.75|29400
1950069|1676|NATR|2014-01-13|17.53|17.69|16.42|16.76|33500
1950070|1676|NATR|2014-01-10|17.85|18.24|17.5|17.64|8600
1950071|1676|NATR|2014-01-09|18.09|18.31|17.75|17.83|12300
1950072|1676|NATR|2014-01-08|18.69|18.76|17.66|17.95|23700
1950073|1676|NATR|2014-01-07|18.46|18.81|18.34|18.63|20800
1950074|1676|NATR|2014-01-06|18.27|18.48|18.19|18.34|13700
1950075|1676|NATR|2014-01-03|18.18|18.29|17.89|18.24|18200
1950076|1676|NATR|2014-01-02|17.36|18.47|17.36|18.16|34600
1950077|1676|NATR|2013-12-31|17.36|17.56|16.41|17.32|18600
1950078|1676|NATR|2013-12-30|17.51|17.71|17.3|17.32|10800
1950079|1676|NATR|2013-12-27|17.68|17.83|17.33|17.51|7300
1950080|1676|NATR|2013-12-26|17.61|17.64|17.47|17.6|7000
1950081|1676|NATR|2013-12-24|17.27|17.5|17.12|17.41|11400
1950082|1676|NATR|2013-12-23|17.1|17.38|16.9|17.28|48200
1950083|1676|NATR|2013-12-20|17.47|17.64|17|17.07|60400
1950084|1676|NATR|2013-12-19|17.53|17.94|17.36|17.38|31700
1950085|1676|NATR|2013-12-18|17.17|17.64|17.14|17.61|16900
1950086|1676|NATR|2013-12-17|17.29|18.04|17.01|17.28|20100
1950087|1676|NATR|2013-12-16|17.25|17.41|16.87|17.24|33300
1950088|1676|NATR|2013-12-13|17.04|17.21|16.97|17.17|20300
1950089|1676|NATR|2013-12-12|17.9|17.9|16.88|16.95|59300
1950090|1676|NATR|2013-12-11|18|18.09|17.55|17.97|17800
1950091|1676|NATR|2013-12-10|18.27|18.34|17.89|18.06|21400
1950092|1676|NATR|2013-12-09|18.95|18.95|18.2|18.26|26500
1950093|1676|NATR|2013-12-06|19.06|19.17|18.82|18.95|11100
1996466|1716|NICE|2014-01-07|39.29|39.57|39.24|39.33|189400
1996467|1716|NICE|2014-01-06|39.91|40.07|39.14|39.24|259400
1996468|1716|NICE|2014-01-03|40.03|40.65|40.03|40.14|181800
1996469|1716|NICE|2014-01-02|40.19|40.22|39.59|40.18|187000
1996470|1716|NICE|2013-12-31|40.98|41.17|40.82|40.96|105700
1996471|1716|NICE|2013-12-30|40.59|41.24|40.56|40.99|143700
1996472|1716|NICE|2013-12-27|40.85|40.99|40.6|40.78|140400
1996473|1716|NICE|2013-12-26|40.78|40.96|40.39|40.86|130800
1996474|1716|NICE|2013-12-24|41.33|41.43|41.07|41.16|92800
1996475|1716|NICE|2013-12-23|41.3|41.32|40.84|41.19|201000
1996476|1716|NICE|2013-12-20|39.67|40.58|39.65|40.47|124200
1996477|1716|NICE|2013-12-19|40.09|40.15|39.73|39.86|126800
1996478|1716|NICE|2013-12-18|40.16|40.45|39.95|40.3|143900
1996479|1716|NICE|2013-12-17|39.75|40.61|39.75|40.23|188700
1996480|1716|NICE|2013-12-16|39.59|40.19|39.59|39.94|141300
1996481|1716|NICE|2013-12-13|39.72|39.97|39.67|39.67|104500
1996482|1716|NICE|2013-12-12|39.76|40.1|39.65|39.76|162400
1996483|1716|NICE|2013-12-11|39.38|39.87|39.32|39.45|93400
1996484|1716|NICE|2013-12-10|39.9|39.9|39.1|39.47|156400
1996485|1716|NICE|2013-12-09|39.96|40.29|39.75|40.18|159400
1996486|1716|NICE|2013-12-06|39.57|40|39.4|39.91|158200
1996487|1716|NICE|2013-12-05|39.4|39.84|39.34|39.51|165200
1996488|1716|NICE|2013-12-04|38.86|39.25|38.81|39.21|177400
1996489|1716|NICE|2013-12-03|39.14|39.42|38.82|39|137700
1996490|1716|NICE|2013-12-02|39.86|39.96|39.23|39.34|199900
1992540|1713|NFEC|2014-01-17|1.65|1.82|1.65|1.79|91700
1992541|1713|NFEC|2014-01-16|1.72|1.72|1.65|1.67|16700
1992542|1713|NFEC|2014-01-15|1.7|1.76|1.65|1.65|34100
1992543|1713|NFEC|2014-01-14|1.73|1.77|1.68|1.73|38100
1992544|1713|NFEC|2014-01-13|1.72|1.82|1.72|1.72|70600
1992545|1713|NFEC|2014-01-10|1.69|1.82|1.69|1.71|153100
1992546|1713|NFEC|2014-01-09|1.66|1.77|1.62|1.68|27500
1992547|1713|NFEC|2014-01-08|1.65|1.66|1.65|1.65|5900
1992548|1713|NFEC|2014-01-07|1.69|1.73|1.65|1.65|6300
1992549|1713|NFEC|2014-01-06|1.7|1.75|1.6|1.63|73400
1992550|1713|NFEC|2014-01-03|1.76|1.76|1.63|1.66|87900
1992551|1713|NFEC|2014-01-02|1.64|1.74|1.59|1.71|11900
1992552|1713|NFEC|2013-12-31|1.63|1.63|1.57|1.59|36400
1992553|1713|NFEC|2013-12-30|1.7|1.7|1.59|1.62|16100
1992554|1713|NFEC|2013-12-27|1.65|1.78|1.57|1.64|33100
1992555|1713|NFEC|2013-12-26|1.92|1.94|1.63|1.64|198300
1992556|1713|NFEC|2013-12-24|1.56|2.03|1.54|1.82|409600
1992557|1713|NFEC|2013-12-23|1.52|1.54|1.52|1.53|9200
1992558|1713|NFEC|2013-12-20|1.52|1.53|1.52|1.52|14100
1992559|1713|NFEC|2013-12-19|1.53|1.56|1.52|1.52|15700
1992560|1713|NFEC|2013-12-18|1.52|1.54|1.49|1.52|14500
1992561|1713|NFEC|2013-12-17|1.56|1.62|1.51|1.51|7600
1992562|1713|NFEC|2013-12-16|1.56|1.65|1.55|1.59|13300
1992563|1713|NFEC|2013-12-13|1.59|1.62|1.56|1.59|8800
1992564|1713|NFEC|2013-12-12|1.67|1.68|1.57|1.57|3400
1992565|1713|NFEC|2013-12-11|1.63|1.65|1.58|1.58|26400
1992566|1713|NFEC|2013-12-10|1.67|1.7|1.63|1.69|11200
1992567|1713|NFEC|2013-12-09|1.7|1.72|1.67|1.67|25300
1992568|1713|NFEC|2013-12-06|1.56|1.84|1.56|1.7|156600
1992569|1713|NFEC|2013-12-05|1.59|1.59|1.5|1.56|8600
1992570|1713|NFEC|2013-12-04|1.62|1.62|1.59|1.59|1700
1992571|1713|NFEC|2013-12-03|1.61|1.61|1.6|1.61|1900
1992572|1713|NFEC|2013-12-02|1.6|1.63|1.6|1.6|11300
2028517|1746|NTLS|2014-01-17|21.17|21.36|21.01|21.15|291800
2028518|1746|NTLS|2014-01-16|21.13|21.25|20.66|21.13|284900
2028519|1746|NTLS|2014-01-15|20.69|21.23|20.58|21.09|243200
2028520|1746|NTLS|2014-01-14|20.18|20.84|20.01|20.55|279900
2028521|1746|NTLS|2014-01-13|20.61|20.87|20.01|20.21|371500
2028522|1746|NTLS|2014-01-10|20.44|20.66|20.28|20.61|316400
2028523|1746|NTLS|2014-01-09|20.96|21.14|20.27|20.39|296800
2028524|1746|NTLS|2014-01-08|21.05|21.4|20.8|20.93|331700
2028525|1746|NTLS|2014-01-07|20.52|21.15|20.52|21.01|253100
2028526|1746|NTLS|2014-01-06|20.16|20.57|20.09|20.51|259900
2028527|1746|NTLS|2014-01-03|19.71|20.28|19.52|20.18|202100
2028528|1746|NTLS|2014-01-02|20.13|20.16|19.6|19.67|234200
2028529|1746|NTLS|2013-12-31|20.32|20.51|20.18|20.23|226000
2028530|1746|NTLS|2013-12-30|20.62|20.64|20.13|20.24|169800
2028531|1746|NTLS|2013-12-27|20.57|20.75|20.31|20.61|202900
2028532|1746|NTLS|2013-12-26|20.69|20.83|20.38|20.52|217700
2028533|1746|NTLS|2013-12-24|20.5|20.87|20.45|20.6|91100
2028534|1746|NTLS|2013-12-23|20.3|20.6|20.2|20.39|304900
2028535|1746|NTLS|2013-12-20|20.68|21.1|20.27|20.3|603400
2028536|1746|NTLS|2013-12-19|20.21|20.87|20.21|20.63|497800
2006342|1726|NOVB|2014-01-08|18.89|18.92|18.8|18.83|3700
2006343|1726|NOVB|2014-01-07|19|19|18.81|18.98|8700
2006344|1726|NOVB|2014-01-06|18.95|18.96|18.76|18.85|11100
2006345|1726|NOVB|2014-01-03|18.92|18.97|18.68|18.89|6900
2006346|1726|NOVB|2014-01-02|18.85|18.96|18.62|18.85|82400
2006347|1726|NOVB|2013-12-31|18.96|18.96|18.58|18.91|8400
2006348|1726|NOVB|2013-12-30|18.62|18.99|18.58|18.89|26300
2006349|1726|NOVB|2013-12-27|18.72|18.91|18.62|18.72|1800
2006350|1726|NOVB|2013-12-26|18.85|18.85|18.57|18.75|2800
2006351|1726|NOVB|2013-12-24|18.92|18.93|18.85|18.93|800
2006352|1726|NOVB|2013-12-23|18.76|18.99|18.75|18.88|3000
2006353|1726|NOVB|2013-12-20|18.76|18.99|18.75|18.99|72400
2006354|1726|NOVB|2013-12-19|18.97|18.98|18.59|18.83|5700
2006355|1726|NOVB|2013-12-18|18.93|18.94|18.61|18.82|3300
2006356|1726|NOVB|2013-12-17|18.9|18.99|18.82|18.82|1400
2006357|1726|NOVB|2013-12-16|18.6|19.05|18.6|18.99|11800
2006358|1726|NOVB|2013-12-13|18.72|18.85|18.57|18.58|1200
2006359|1726|NOVB|2013-12-12|18.69|18.9|18.6|18.6|1100
2006360|1726|NOVB|2013-12-11|18.68|18.9|18.56|18.58|61400
2006361|1726|NOVB|2013-12-10|18.75|18.9|18.59|18.59|6400
2006362|1726|NOVB|2013-12-09|19.1|19.1|18.75|18.76|2000
2006363|1726|NOVB|2013-12-06|19|19.22|18.81|19.05|3400
2006364|1726|NOVB|2013-12-05|18.97|19.17|18.91|18.91|1600
2006365|1726|NOVB|2013-12-04|19.07|19.07|18.8|18.9|1300
2006366|1726|NOVB|2013-12-03|19.09|19.15|18.75|19.07|133500
2006367|1726|NOVB|2013-12-02|19.25|19.25|19.05|19.15|1800
1999070|1718|NIHD|2014-01-17|2.97|3.05|2.65|2.98|27809400
1999071|1718|NIHD|2014-01-16|2.48|2.56|2.39|2.4|4687800
1999072|1718|NIHD|2014-01-15|2.4|2.61|2.36|2.49|7715500
1999073|1718|NIHD|2014-01-14|2.83|2.83|2.37|2.38|10725300
1999074|1718|NIHD|2014-01-13|2.66|2.86|2.59|2.78|17354100
1999075|1718|NIHD|2014-01-10|2.21|2.35|2.17|2.24|3217900
1999076|1718|NIHD|2014-01-09|2.52|2.53|2.2|2.22|5988500
1999077|1718|NIHD|2014-01-08|2.64|2.65|2.5|2.51|3696400
1999078|1718|NIHD|2014-01-07|2.6|2.62|2.52|2.61|9352200
1999079|1718|NIHD|2014-01-06|2.65|2.7|2.51|2.6|5371800
1999080|1718|NIHD|2014-01-03|2.61|2.65|2.51|2.65|3556600
1999081|1718|NIHD|2014-01-02|2.76|2.76|2.53|2.63|4893200
1999082|1718|NIHD|2013-12-31|2.76|2.82|2.66|2.75|3557100
1999083|1718|NIHD|2013-12-30|2.57|2.85|2.55|2.76|6568200
1999084|1718|NIHD|2013-12-27|2.61|2.62|2.51|2.58|2395600
1999085|1718|NIHD|2013-12-26|2.61|2.64|2.56|2.61|6132000
1999086|1718|NIHD|2013-12-24|2.54|2.61|2.53|2.58|1567500
1999087|1718|NIHD|2013-12-23|2.68|2.68|2.47|2.57|5480000
1999088|1718|NIHD|2013-12-20|2.48|2.64|2.35|2.57|12419100
1999089|1718|NIHD|2013-12-19|2.03|2.54|2.01|2.49|12471300
1999090|1718|NIHD|2013-12-18|2.05|2.1|1.95|2.03|9410100
1999091|1718|NIHD|2013-12-17|2.04|2.11|1.98|2.02|7272800
1999092|1718|NIHD|2013-12-16|1.95|2.03|1.9|2.01|6359100
1999093|1718|NIHD|2013-12-13|2|2.02|1.93|1.93|3290600
1999094|1718|NIHD|2013-12-12|2.07|2.08|1.92|1.98|3911600
1999095|1718|NIHD|2013-12-11|2.25|2.27|2.01|2.03|6466600
1999096|1718|NIHD|2013-12-10|2.44|2.48|2.23|2.24|5051800
1999097|1718|NIHD|2013-12-09|2.37|2.58|2.35|2.42|5497300
1999098|1718|NIHD|2013-12-06|2.53|2.65|2.5|2.64|5338000
1999099|1718|NIHD|2013-12-05|2.3|2.52|2.28|2.48|5256100
1999100|1718|NIHD|2013-12-04|2.14|2.32|2.14|2.3|7131800
1999101|1718|NIHD|2013-12-03|2.32|2.32|2.14|2.15|4474500
1999102|1718|NIHD|2013-12-02|2.54|2.63|2.28|2.31|5981000
2014171|1732|NRIM|2014-01-17|25.49|26.17|25.17|25.4|7400
2014172|1732|NRIM|2014-01-16|25.89|25.89|25.14|25.45|5700
2014173|1732|NRIM|2014-01-15|25.99|26.2|25.57|26.02|9300
2014174|1732|NRIM|2014-01-14|25.8|25.99|25.49|25.97|4200
2014175|1732|NRIM|2014-01-13|25.37|25.51|25.08|25.33|20800
2014176|1732|NRIM|2014-01-10|25.46|25.74|25.08|25.58|23000
2014177|1732|NRIM|2014-01-09|25.68|25.69|25.45|25.55|3200
2014178|1732|NRIM|2014-01-08|25.84|25.84|25.29|25.55|2800
2014179|1732|NRIM|2014-01-07|25.93|26.45|25.89|26.12|5800
2014180|1732|NRIM|2014-01-06|26.35|26.35|25.79|26.08|5100
2014181|1732|NRIM|2014-01-03|26.11|26.39|26|26.23|7200
2014182|1732|NRIM|2014-01-02|26.06|26.35|26.03|26.03|15100
2014183|1732|NRIM|2013-12-31|26.41|26.41|26.06|26.24|10400
2014184|1732|NRIM|2013-12-30|26.08|26.35|26.08|26.34|3700
2014185|1732|NRIM|2013-12-27|26.41|26.41|25.8|26.17|3200
2014186|1732|NRIM|2013-12-26|26.37|26.58|26.11|26.31|13100
2014187|1732|NRIM|2013-12-24|26.9|26.9|26.49|26.49|4800
2014188|1732|NRIM|2013-12-23|26.89|26.89|26.57|26.83|7400
2014189|1732|NRIM|2013-12-20|26.04|26.59|26.04|26.58|40100
2042091|1759|NYMX|2014-01-07|6.11|6.11|5.66|5.79|111400
2042092|1759|NYMX|2014-01-06|6.04|6.13|5.89|5.97|53300
2042093|1759|NYMX|2014-01-03|6.03|6.11|5.93|6.01|38000
2042094|1759|NYMX|2014-01-02|5.99|6.24|5.8|6|50200
2042095|1759|NYMX|2013-12-31|6.03|6.07|5.76|6.07|147900
2042096|1759|NYMX|2013-12-30|5.97|6.09|5.94|6.07|80800
2042097|1759|NYMX|2013-12-27|5.95|6.06|5.95|6|45800
2042098|1759|NYMX|2013-12-26|6.05|6.12|5.96|6|53600
2042099|1759|NYMX|2013-12-24|6.17|6.17|5.96|6.1|22300
2042100|1759|NYMX|2013-12-23|6.01|6.25|6.01|6.18|40300
2042101|1759|NYMX|2013-12-20|6.13|6.15|5.92|6.11|107100
2042102|1759|NYMX|2013-12-19|6.28|6.28|5.99|6.07|45700
2042103|1759|NYMX|2013-12-18|6.11|6.11|5.9|5.99|47800
2042104|1759|NYMX|2013-12-17|6.17|6.17|5.89|6.06|38000
2042105|1759|NYMX|2013-12-16|6.24|6.26|5.78|6.2|130700
2042106|1759|NYMX|2013-12-13|6.26|6.33|6.03|6.22|95300
2042107|1759|NYMX|2013-12-12|6.32|6.4|6.3|6.3|35100
2042108|1759|NYMX|2013-12-11|6.54|6.56|6.32|6.43|51100
2042109|1759|NYMX|2013-12-10|6.4|6.54|6.4|6.5|50900
2042110|1759|NYMX|2013-12-09|6.47|6.48|6.4|6.4|52800
2042111|1759|NYMX|2013-12-06|6.59|6.86|6.5|6.52|49500
2042112|1759|NYMX|2013-12-05|6.7|6.72|6.5|6.58|42100
2042113|1759|NYMX|2013-12-04|6.74|6.79|6.65|6.7|33000
2042114|1759|NYMX|2013-12-03|6.96|6.96|6.65|6.73|48800
2042115|1759|NYMX|2013-12-02|7.05|7.1|6.95|6.96|40600
2003177|1723|NDSN|2014-01-17|71.91|72.77|71.6|72.46|422400
2003178|1723|NDSN|2014-01-16|72.24|72.64|71.77|72.04|155500
2003179|1723|NDSN|2014-01-15|72|72.79|71.56|72.33|227500
2003180|1723|NDSN|2014-01-14|71.17|71.99|70.46|71.89|205900
2003181|1723|NDSN|2014-01-13|71.87|72.38|70.57|70.87|189300
2003182|1723|NDSN|2014-01-10|72.11|72.68|71.45|72.29|251000
2003183|1723|NDSN|2014-01-09|72.02|72.49|71.18|71.89|213000
2003184|1723|NDSN|2014-01-08|72.39|72.52|71.42|71.71|301900
2003185|1723|NDSN|2014-01-07|72.95|73.15|72.15|72.24|241100
2003186|1723|NDSN|2014-01-06|73.87|74.23|72.02|72.5|319000
2003187|1723|NDSN|2014-01-03|73.5|74.27|73.1|73.77|212600
2003188|1723|NDSN|2014-01-02|74.25|74.42|72.99|73.55|193900
2003189|1723|NDSN|2013-12-31|74.73|75.26|74.2|74.3|304400
2003190|1723|NDSN|2013-12-30|74.7|75.05|74.15|74.77|174400
2003191|1723|NDSN|2013-12-27|74.99|75.1|74.49|74.62|143000
2003192|1723|NDSN|2013-12-26|75.2|75.53|74.36|74.83|183800
2003193|1723|NDSN|2013-12-24|74.61|75.24|74.24|75.02|132700
2003194|1723|NDSN|2013-12-23|74.66|74.93|74.22|74.6|141100
2003195|1723|NDSN|2013-12-20|73.76|74.74|73.75|74.02|579200
2003196|1723|NDSN|2013-12-19|72.97|73.94|72.52|73.41|278600
2003197|1723|NDSN|2013-12-18|72.15|73.21|71.39|73.17|314600
2003198|1723|NDSN|2013-12-17|72.14|72.49|71.93|72.27|348000
2003199|1723|NDSN|2013-12-16|72.38|72.38|71.77|72.19|325100
2003200|1723|NDSN|2013-12-13|71.58|72.66|71.48|72.19|271000
2003201|1723|NDSN|2013-12-12|70.27|71.66|70|71.57|592200
2003202|1723|NDSN|2013-12-11|73.27|73.27|71.37|71.76|299600
2003203|1723|NDSN|2013-12-10|73.96|74.5|73.19|73.23|351200
2003204|1723|NDSN|2013-12-09|73.58|74.44|73.47|74.3|178800
2003205|1723|NDSN|2013-12-06|73|74.34|72.43|73.77|237400
2003206|1723|NDSN|2013-12-05|71.84|72.47|71.47|72.43|164200
2003207|1723|NDSN|2013-12-04|71.37|72.36|71.15|72.08|223700
2003208|1723|NDSN|2013-12-03|71.62|72.34|71.33|71.96|187300
2003209|1723|NDSN|2013-12-02|72.02|72.85|71.76|72.08|172700
2025905|1744|NVGN|2014-01-17|4.55|4.55|4.4|4.45|20300
2025906|1744|NVGN|2014-01-16|4.55|4.61|4.41|4.5|42000
2025907|1744|NVGN|2014-01-15|4.75|4.75|4.52|4.6|51500
2025908|1744|NVGN|2014-01-14|4.9|4.9|4.61|4.79|47000
2025909|1744|NVGN|2014-01-13|4.71|5.3|4.66|4.9|249200
2025910|1744|NVGN|2014-01-10|4.78|4.94|4.71|4.76|17000
2025911|1744|NVGN|2014-01-09|4.74|4.8|4.71|4.76|38500
2025912|1744|NVGN|2014-01-08|4.64|4.82|4.56|4.77|34500
2025913|1744|NVGN|2014-01-07|4.5|4.63|4.44|4.53|25600
2025914|1744|NVGN|2014-01-06|4.62|4.62|4.44|4.48|51600
2025915|1744|NVGN|2014-01-03|4.36|4.65|4.31|4.59|98500
2025916|1744|NVGN|2014-01-02|4.34|4.37|4.26|4.31|20700
2025917|1744|NVGN|2013-12-31|4.24|4.32|4.2|4.3|27300
2025918|1744|NVGN|2013-12-30|4.17|4.25|4.17|4.24|37200
2025919|1744|NVGN|2013-12-27|4.3|4.3|4.14|4.17|15700
2025920|1744|NVGN|2013-12-26|4.2|4.34|4.17|4.27|33600
2025921|1744|NVGN|2013-12-24|4.28|4.34|4.2|4.22|11800
2025922|1744|NVGN|2013-12-23|4.35|4.35|4.14|4.28|36100
2025923|1744|NVGN|2013-12-20|4.2|4.37|4.16|4.27|54300
2025924|1744|NVGN|2013-12-19|4.1|4.24|4.1|4.23|41300
1950094|1676|NATR|2013-12-05|18.79|18.91|18.16|18.8|20300
1950095|1676|NATR|2013-12-04|18.9|19.33|18.67|18.85|16600
1950096|1676|NATR|2013-12-03|18.44|19.18|18.1|19.02|19800
1950097|1676|NATR|2013-12-02|19.21|19.21|18.44|18.44|25400
1940757|1668|NATI|2014-01-17|32.31|32.37|31.8|32.28|203000
1940758|1668|NATI|2014-01-16|32.39|32.55|32.23|32.38|345000
1940759|1668|NATI|2014-01-15|32.01|32.47|31.7|32.46|198200
1940760|1668|NATI|2014-01-14|31.43|32|31.12|31.88|204500
1940761|1668|NATI|2014-01-13|31.72|32.01|31.26|31.29|187500
1940762|1668|NATI|2014-01-10|31.83|32|31.52|31.92|490100
1940763|1668|NATI|2014-01-09|31.45|31.73|31.24|31.72|391200
1940764|1668|NATI|2014-01-08|31.33|31.54|31.01|31.31|356800
1940765|1668|NATI|2014-01-07|30.67|31.34|30.48|31.27|310600
1940766|1668|NATI|2014-01-06|30.84|30.98|30.54|30.6|185700
1940767|1668|NATI|2014-01-03|30.91|30.91|30.29|30.71|377600
1940768|1668|NATI|2014-01-02|31.87|31.96|30.81|30.86|279900
1940769|1668|NATI|2013-12-31|31.66|32.09|31.51|32.02|271800
1940770|1668|NATI|2013-12-30|31.36|31.59|31.15|31.47|224900
1940771|1668|NATI|2013-12-27|31.47|31.56|31.3|31.32|106900
1940772|1668|NATI|2013-12-26|31.36|31.71|30.97|31.33|200700
1940773|1668|NATI|2013-12-24|31.48|31.72|31.14|31.37|102100
1940774|1668|NATI|2013-12-23|31.01|31.44|30.85|31.39|242800
1940775|1668|NATI|2013-12-20|30.57|31.02|30.57|30.91|493400
1940776|1668|NATI|2013-12-19|30.58|30.71|30.35|30.48|281800
1940777|1668|NATI|2013-12-18|30.33|30.63|30.07|30.55|288800
1940778|1668|NATI|2013-12-17|29.85|30.28|29.66|30.26|389200
1940779|1668|NATI|2013-12-16|29.96|30.25|29.82|29.85|267600
1940780|1668|NATI|2013-12-13|29.96|30.14|29.66|29.87|304100
1940781|1668|NATI|2013-12-12|29.84|30.15|29.68|29.85|257000
1940782|1668|NATI|2013-12-11|30.46|30.47|29.79|29.8|273900
1940783|1668|NATI|2013-12-10|30.21|30.54|30.12|30.35|313700
1940784|1668|NATI|2013-12-09|30.6|30.81|30.26|30.33|223800
1940785|1668|NATI|2013-12-06|30.65|31.02|30.43|30.54|343300
1940786|1668|NATI|2013-12-05|30.13|30.37|29.83|30.3|492500
1940787|1668|NATI|2013-12-04|30.33|30.7|29.91|30.12|326200
1940788|1668|NATI|2013-12-03|31.07|31.27|30.38|30.45|353500
1940789|1668|NATI|2013-12-02|31.13|31.79|30.91|31.09|531100
1957741|1682|NKTR|2014-01-17|13.28|13.41|13.04|13.06|1000000
1957742|1682|NKTR|2014-01-16|13.03|13.35|12.97|13.27|884100
1957743|1682|NKTR|2014-01-15|13.05|13.32|12.96|13.16|683900
1957744|1682|NKTR|2014-01-14|12.6|13.13|12.6|13.13|618200
1957745|1682|NKTR|2014-01-13|12.75|13.04|12.18|12.38|724200
1957746|1682|NKTR|2014-01-10|12.42|12.79|12.21|12.79|532100
1957747|1682|NKTR|2014-01-09|12.28|12.52|12.18|12.4|571000
1957748|1682|NKTR|2014-01-08|11.9|12.17|11.79|12.17|590700
1957749|1682|NKTR|2014-01-07|11.79|11.99|11.59|11.89|404700
1957750|1682|NKTR|2014-01-06|12.02|12.11|11.52|11.68|544400
1957751|1682|NKTR|2014-01-03|11.91|12.09|11.85|11.97|632400
1957752|1682|NKTR|2014-01-02|11.31|11.88|11.16|11.87|708200
1957753|1682|NKTR|2013-12-31|11.56|11.59|11.24|11.35|793800
1957754|1682|NKTR|2013-12-30|11.44|11.79|11.26|11.57|822200
1957755|1682|NKTR|2013-12-27|11.8|11.89|11.35|11.39|382400
1957756|1682|NKTR|2013-12-26|11.61|11.83|11.5|11.74|473400
1957757|1682|NKTR|2013-12-24|11.27|11.48|11.24|11.48|234900
1957758|1682|NKTR|2013-12-23|11.31|11.31|11.01|11.22|713000
1957759|1682|NKTR|2013-12-20|10.83|11.29|10.83|11.19|2424400
1957760|1682|NKTR|2013-12-19|10.93|11.15|10.71|10.76|641200
1957761|1682|NKTR|2013-12-18|10.84|10.99|10.55|10.99|882600
1957762|1682|NKTR|2013-12-17|10.77|10.93|10.61|10.84|533400
1957763|1682|NKTR|2013-12-16|10.64|10.87|10.63|10.76|538500
1957764|1682|NKTR|2013-12-13|10.76|10.89|10.36|10.53|601500
1957765|1682|NKTR|2013-12-12|10.51|10.91|10.41|10.74|562100
1957766|1682|NKTR|2013-12-11|11.25|11.29|10.41|10.54|738900
1957767|1682|NKTR|2013-12-10|11.37|11.48|11.08|11.23|539600
1957768|1682|NKTR|2013-12-09|11.55|11.6|11.27|11.38|488200
1957769|1682|NKTR|2013-12-06|11.71|11.74|11.23|11.54|623300
1957770|1682|NKTR|2013-12-05|11.63|11.81|11.43|11.46|521000
1957771|1682|NKTR|2013-12-04|11.76|11.8|11.5|11.65|462600
1957772|1682|NKTR|2013-12-03|11.96|12.08|11.71|11.84|592800
1957773|1682|NKTR|2013-12-02|12.55|12.55|11.98|12.02|675600
1953823|1679|NBTF|2014-01-17|19.38|19.97|19.38|19.5|1200
1953824|1679|NBTF|2014-01-16|19.66|19.66|19.4|19.4|2000
1953825|1679|NBTF|2014-01-15|19.65|19.65|19.65|19.65|100
1953826|1679|NBTF|2014-01-14|19.91|19.91|19.91|19.91|200
1953827|1679|NBTF|2014-01-13|19.29|19.79|19.25|19.64|3000
1953828|1679|NBTF|2014-01-10|19.09|19.3|19.03|19.3|700
1953829|1679|NBTF|2014-01-09|19.14|19.5|19.14|19.45|1800
1953830|1679|NBTF|2014-01-08|19.25|19.65|18.95|19.65|2100
2028537|1746|NTLS|2013-12-18|19.58|20.17|19.51|19.89|274700
2028538|1746|NTLS|2013-12-17|19.55|19.81|19.39|19.54|230800
2028539|1746|NTLS|2013-12-16|19.49|19.69|19.45|19.59|382500
2028540|1746|NTLS|2013-12-13|19.31|19.66|19.18|19.5|228900
2028541|1746|NTLS|2013-12-12|19.6|19.8|19.23|19.24|214300
2028542|1746|NTLS|2013-12-11|19.88|20.14|19.59|19.69|322100
2028543|1746|NTLS|2013-12-10|20.8|20.94|20.12|20.25|365100
2028544|1746|NTLS|2013-12-09|20.2|21.01|20.16|20.8|365600
2028545|1746|NTLS|2013-12-06|20.55|20.77|20.24|20.27|283900
2028546|1746|NTLS|2013-12-05|20.86|20.86|20.32|20.38|246600
2028547|1746|NTLS|2013-12-04|20.38|21.17|20.34|20.8|519900
2028548|1746|NTLS|2013-12-03|20.8|21.06|20.29|20.36|471900
2028549|1746|NTLS|2013-12-02|21.45|21.6|20.3|20.87|511900
2063706|1779|OPOF|2014-01-17|14.5|14.5|14|14.44|600
2063707|1779|OPOF|2014-01-16|14.49|14.49|14.48|14.48|500
2063708|1779|OPOF|2014-01-15|14.45|14.5|14.16|14.46|2200
2063709|1779|OPOF|2014-01-14|14.5|14.5|14.46|14.46|500
2063710|1779|OPOF|2014-01-13|14.08|14.84|14.01|14.68|4000
2063711|1779|OPOF|2014-01-10|14.01|14.1|13.98|13.98|1100
2063712|1779|OPOF|2014-01-09|13.93|14.58|13.93|14.03|14500
2063713|1779|OPOF|2014-01-08|13.7|14.13|13.69|13.87|22500
2063714|1779|OPOF|2014-01-07|13.3|13.88|13.3|13.55|16900
2063715|1779|OPOF|2014-01-06|13.03|13.75|13|13.4|13700
2063716|1779|OPOF|2014-01-03|12.88|12.97|12.83|12.83|1000
2063717|1779|OPOF|2014-01-02|12.93|13.04|12.81|12.82|4000
2063718|1779|OPOF|2013-12-31|12.89|13.04|12.79|12.82|10600
2063719|1779|OPOF|2013-12-30|12.78|12.99|12.77|12.77|3700
2063720|1779|OPOF|2013-12-27|12.75|12.97|12.75|12.79|900
2063721|1779|OPOF|2013-12-26|12.8|12.99|12.8|12.95|100100
2063722|1779|OPOF|2013-12-24|12.77|12.77|12.77|12.77|200
2063723|1779|OPOF|2013-12-23|12.62|12.88|12.62|12.88|10300
2063724|1779|OPOF|2013-12-20|12.87|12.88|12.65|12.85|29100
2063725|1779|OPOF|2013-12-19|12.65|12.88|12.63|12.86|8500
2063726|1779|OPOF|2013-12-18|12.67|12.77|12.66|12.7|700
2063727|1779|OPOF|2013-12-17|12.78|12.88|12.64|12.66|4200
2063728|1779|OPOF|2013-12-16|12.63|12.89|12.63|12.88|6200
2063729|1779|OPOF|2013-12-13|12.89|12.89|12.68|12.87|2000
2063730|1779|OPOF|2013-12-12|12.71|12.89|12.71|12.86|1600
2063731|1779|OPOF|2013-12-11|12.71|12.89|12.6|12.86|11600
2063732|1779|OPOF|2013-12-10|12.89|12.89|12.73|12.88|2500
2063733|1779|OPOF|2013-12-09|12.88|12.89|12.88|12.88|700
2063734|1779|OPOF|2013-12-06|12.73|12.89|12.7|12.89|178000
2063735|1779|OPOF|2013-12-05|12.75|12.85|12.7|12.7|1400
2063736|1779|OPOF|2013-12-04|12.76|12.77|12.71|12.71|500
2063737|1779|OPOF|2013-12-03|12.7|12.72|12.66|12.7|1800
2063738|1779|OPOF|2013-12-02|12.7|12.75|12.69|12.7|15400
2059788|1775|OHRP|2014-01-17|9|9|8.8|9|45500
2059789|1775|OHRP|2014-01-16|9.15|9.5|8.5|8.74|218900
2059790|1775|OHRP|2014-01-15|8.8|9.46|8.78|9.33|312400
2059791|1775|OHRP|2014-01-14|8.36|8.78|8.21|8.78|147800
2059792|1775|OHRP|2014-01-13|8|8.6|8|8.28|160600
2059793|1775|OHRP|2014-01-10|8|8.03|7.96|7.99|24800
2059794|1775|OHRP|2014-01-09|8.05|8.06|7.97|8|20400
2059795|1775|OHRP|2014-01-08|7.99|8|7.93|7.96|8800
2059796|1775|OHRP|2014-01-07|7.99|8.11|7.93|7.94|6000
2059797|1775|OHRP|2014-01-06|8|8.1|7.93|7.93|17200
2059798|1775|OHRP|2014-01-03|7.95|8|7.9|7.96|13700
2059799|1775|OHRP|2014-01-02|7.94|8|7.82|7.85|5800
2059800|1775|OHRP|2013-12-31|7.89|8|7.7|7.88|17900
2059801|1775|OHRP|2013-12-30|7.99|8.05|7.62|7.95|17100
2059802|1775|OHRP|2013-12-27|7.99|8.05|7.94|7.94|14800
2059803|1775|OHRP|2013-12-26|8.08|8.08|7.92|7.97|11200
2059804|1775|OHRP|2013-12-24|8.01|8.06|8|8|5400
2059805|1775|OHRP|2013-12-23|8.13|8.13|7.91|8.07|6200
2059806|1775|OHRP|2013-12-20|7.89|8.18|7.77|8.18|42500
2059807|1775|OHRP|2013-12-19|7.78|7.9|7.72|7.85|11500
2059808|1775|OHRP|2013-12-18|7.66|7.98|7.66|7.75|6200
2059809|1775|OHRP|2013-12-17|8.01|8.05|7.52|7.61|46800
2059810|1775|OHRP|2013-12-16|7.98|8.07|7.92|7.92|6900
2059811|1775|OHRP|2013-12-13|8.1|8.1|7.92|7.98|33800
2059812|1775|OHRP|2013-12-12|8.15|8.2|7.97|7.97|23600
2059813|1775|OHRP|2013-12-11|8.24|8.24|8.09|8.15|8300
2059814|1775|OHRP|2013-12-10|8.04|8.18|8.04|8.15|19000
2059815|1775|OHRP|2013-12-09|8.25|8.25|7.96|8.02|51200
2059816|1775|OHRP|2013-12-06|8.04|8.12|7.92|8.02|39800
2059817|1775|OHRP|2013-12-05|8.14|8.14|7.95|8|37900
2059818|1775|OHRP|2013-12-04|8.05|8.14|7.97|8|48800
2059819|1775|OHRP|2013-12-03|7.92|8.18|7.92|8.05|63200
2025925|1744|NVGN|2013-12-18|4.19|4.19|4.1|4.1|49900
2025926|1744|NVGN|2013-12-17|4.19|4.22|4.01|4.15|45000
2025927|1744|NVGN|2013-12-16|4.2|4.29|4.11|4.19|32100
2025928|1744|NVGN|2013-12-13|4.31|4.39|4.22|4.22|31400
2025929|1744|NVGN|2013-12-12|4.34|4.4|4.22|4.36|61900
2025930|1744|NVGN|2013-12-11|4.59|4.59|4.33|4.4|69700
2025931|1744|NVGN|2013-12-10|4.6|4.74|4.5|4.59|47100
2025932|1744|NVGN|2013-12-09|4.88|4.92|4.57|4.67|112900
2025933|1744|NVGN|2013-12-06|5|5.06|4.92|4.96|37200
2025934|1744|NVGN|2013-12-05|5.09|5.1|4.95|5.04|79200
2025935|1744|NVGN|2013-12-04|5.09|5.23|5.08|5.13|37400
2025936|1744|NVGN|2013-12-03|5.12|5.34|5.12|5.16|28700
2025937|1744|NVGN|2013-12-02|5.28|5.3|5.08|5.18|70500
2015477|1733|NWBI|2014-01-17|14.67|14.72|14.56|14.63|271300
2015478|1733|NWBI|2014-01-16|14.76|14.81|14.58|14.65|256300
2015479|1733|NWBI|2014-01-15|14.68|14.85|14.64|14.75|401600
2015480|1733|NWBI|2014-01-14|14.67|14.83|14.61|14.69|339000
2015481|1733|NWBI|2014-01-13|14.71|14.74|14.53|14.65|368300
2015482|1733|NWBI|2014-01-10|14.87|14.87|14.69|14.77|336500
2015483|1733|NWBI|2014-01-09|14.86|14.99|14.8|14.84|357700
2015484|1733|NWBI|2014-01-08|14.72|14.86|14.66|14.85|877900
2015485|1733|NWBI|2014-01-07|14.62|14.76|14.6|14.72|345800
2015486|1733|NWBI|2014-01-06|14.76|14.76|14.46|14.55|533000
2015487|1733|NWBI|2014-01-03|14.7|14.75|14.6|14.74|360000
2015488|1733|NWBI|2014-01-02|14.71|14.79|14.57|14.71|504300
2015489|1733|NWBI|2013-12-31|14.79|14.94|14.73|14.78|376600
2015490|1733|NWBI|2013-12-30|14.82|14.84|14.74|14.77|293000
2015491|1733|NWBI|2013-12-27|14.94|14.94|14.79|14.83|238000
2015492|1733|NWBI|2013-12-26|14.99|15|14.86|14.87|193200
2015493|1733|NWBI|2013-12-24|14.85|15|14.81|14.94|228600
2015494|1733|NWBI|2013-12-23|14.83|14.93|14.8|14.88|412200
2015495|1733|NWBI|2013-12-20|14.58|14.79|14.54|14.74|894400
2015496|1733|NWBI|2013-12-19|14.73|14.73|14.52|14.52|296700
2015497|1733|NWBI|2013-12-18|14.62|14.74|14.48|14.73|411800
2015498|1733|NWBI|2013-12-17|14.71|14.71|14.56|14.58|443100
2015499|1733|NWBI|2013-12-16|14.63|14.69|14.5|14.69|466700
2015500|1733|NWBI|2013-12-13|14.58|14.64|14.47|14.59|305600
2015501|1733|NWBI|2013-12-12|14.46|14.63|14.44|14.55|315700
2015502|1733|NWBI|2013-12-11|14.66|14.68|14.43|14.48|511200
2015503|1733|NWBI|2013-12-10|14.76|14.83|14.6|14.67|412300
2015504|1733|NWBI|2013-12-09|14.94|14.99|14.75|14.83|493200
2015505|1733|NWBI|2013-12-06|14.86|15|14.73|14.97|415400
2015506|1733|NWBI|2013-12-05|14.75|14.75|14.65|14.73|230900
2015507|1733|NWBI|2013-12-04|14.84|14.95|14.69|14.79|508200
2015508|1733|NWBI|2013-12-03|14.97|15.05|14.75|14.88|1164000
2015509|1733|NWBI|2013-12-02|14.9|15.03|14.79|14.95|1285500
2035916|1752|NUVA|2014-01-17|37.37|37.37|36.53|36.71|385900
2035917|1752|NUVA|2014-01-16|37.21|38.79|37.02|37.37|928000
2035918|1752|NUVA|2014-01-15|36.62|37.25|36.35|36.66|2059700
2035919|1752|NUVA|2014-01-14|34.04|34.34|33.68|33.78|455000
2035920|1752|NUVA|2014-01-13|34.76|34.76|33.47|33.88|452500
2035921|1752|NUVA|2014-01-10|35.28|35.7|34.37|34.81|489300
2035922|1752|NUVA|2014-01-09|35.45|35.8|35.1|35.23|374700
2035923|1752|NUVA|2014-01-08|35.02|35.38|34.71|35.06|500900
2035924|1752|NUVA|2014-01-07|33.07|35|33.07|34.99|839200
2035925|1752|NUVA|2014-01-06|32.86|33.64|32.8|33.02|530600
2035926|1752|NUVA|2014-01-03|31.83|32.73|31.46|32.49|579800
2035927|1752|NUVA|2014-01-02|32.15|32.21|31.32|31.84|505800
2035928|1752|NUVA|2013-12-31|32.3|32.55|32|32.33|186900
2035929|1752|NUVA|2013-12-30|32.36|32.73|32.02|32.33|217600
2035930|1752|NUVA|2013-12-27|32.49|32.58|31.88|32.43|302600
2035931|1752|NUVA|2013-12-26|32.9|32.99|32.46|32.48|185400
2035932|1752|NUVA|2013-12-24|32.67|32.95|32.67|32.74|66900
2035933|1752|NUVA|2013-12-23|32.75|32.75|32.28|32.69|260500
2035934|1752|NUVA|2013-12-20|31.83|33.03|31.04|32.61|934700
2035935|1752|NUVA|2013-12-19|32.11|32.32|31.87|31.97|174700
2035936|1752|NUVA|2013-12-18|32.21|32.54|31.8|32.21|269500
2035937|1752|NUVA|2013-12-17|32.27|32.47|31.43|32.11|283300
2035938|1752|NUVA|2013-12-16|31.85|32.34|31.33|32.15|228200
2035939|1752|NUVA|2013-12-13|31.49|31.89|31.26|31.78|238500
2035940|1752|NUVA|2013-12-12|31.44|31.73|31.28|31.4|239600
2035941|1752|NUVA|2013-12-11|32.72|32.94|30.96|31.45|490100
2035942|1752|NUVA|2013-12-10|32.8|32.99|32.27|32.77|295400
2035943|1752|NUVA|2013-12-09|32.76|33.05|32.58|32.89|313800
2035944|1752|NUVA|2013-12-06|32.45|32.87|32.17|32.71|174200
2035945|1752|NUVA|2013-12-05|32.37|32.62|31.88|32.15|224100
2035946|1752|NUVA|2013-12-04|32.29|33.3|31.87|32.38|273400
2035947|1752|NUVA|2013-12-03|32.62|32.86|32.16|32.37|348100
2014190|1732|NRIM|2013-12-19|26.01|26.01|25.63|25.67|4100
2014191|1732|NRIM|2013-12-18|25.57|26.24|25.57|26.24|10200
2014192|1732|NRIM|2013-12-17|25.02|25.49|24.97|25.37|10800
2014193|1732|NRIM|2013-12-16|25.26|25.35|25.04|25.35|6600
2014194|1732|NRIM|2013-12-13|25.26|25.49|25.14|25.29|5400
2014195|1732|NRIM|2013-12-12|25.05|25.48|25.05|25.16|4600
2014196|1732|NRIM|2013-12-11|25.76|25.76|25.06|25.1|5600
2014197|1732|NRIM|2013-12-10|26.09|26.37|25.75|25.88|13600
2014198|1732|NRIM|2013-12-09|26.14|26.42|25.2|26.37|9300
2014199|1732|NRIM|2013-12-06|25.31|26.19|25.31|26.03|5100
2014200|1732|NRIM|2013-12-05|25.54|25.54|24.92|25.15|8100
2014201|1732|NRIM|2013-12-04|25.66|25.97|25.18|25.62|13000
2014202|1732|NRIM|2013-12-03|25.81|25.95|25.29|25.78|16700
2014203|1732|NRIM|2013-12-02|26.38|26.43|25.7|25.77|6300
2047006|1763|OBCI|2014-01-17|2.84|2.9|2.7|2.71|14500
2047007|1763|OBCI|2014-01-16|2.8|2.95|2.7|2.72|61300
2047008|1763|OBCI|2014-01-15|2.77|2.81|2.7|2.7|19200
2047009|1763|OBCI|2014-01-14|2.87|2.91|2.66|2.74|79600
2047010|1763|OBCI|2014-01-13|2.9|2.9|2.77|2.81|8300
2047011|1763|OBCI|2014-01-10|2.66|2.95|2.66|2.9|37100
2047012|1763|OBCI|2014-01-09|2.6|2.7|2.6|2.65|45100
2047013|1763|OBCI|2014-01-08|2.64|2.77|2.6|2.7|53100
2047014|1763|OBCI|2014-01-07|2.52|2.64|2.52|2.63|6900
2047015|1763|OBCI|2014-01-06|2.52|2.52|2.51|2.51|8900
2047016|1763|OBCI|2014-01-03|2.5|2.52|2.47|2.51|25300
2047017|1763|OBCI|2014-01-02|2.43|2.49|2.43|2.48|4400
2047018|1763|OBCI|2013-12-31|2.41|2.49|2.41|2.49|12400
2047019|1763|OBCI|2013-12-30|2.48|2.49|2.4|2.4|3200
2047020|1763|OBCI|2013-12-27|2.4|2.49|2.4|2.48|8700
2047021|1763|OBCI|2013-12-26|2.49|2.49|2.4|2.45|14200
2047022|1763|OBCI|2013-12-24|2.41|2.48|2.4|2.48|1500
2047023|1763|OBCI|2013-12-23|2.4|2.49|2.4|2.45|5000
2047024|1763|OBCI|2013-12-20|2.5|2.5|2.4|2.4|7700
2047025|1763|OBCI|2013-12-19|2.5|2.5|2.45|2.46|1000
2047026|1763|OBCI|2013-12-18|2.48|2.5|2.41|2.44|1500
2047027|1763|OBCI|2013-12-17|2.5|2.5|2.4|2.5|11000
2047028|1763|OBCI|2013-12-16|2.46|2.5|2.46|2.5|15200
2047029|1763|OBCI|2013-12-13|2.49|2.49|2.45|2.46|1100
2047030|1763|OBCI|2013-12-12|2.48|2.48|2.45|2.45|55200
2047031|1763|OBCI|2013-12-11|2.43|2.48|2.43|2.48|11900
2047032|1763|OBCI|2013-12-10|2.46|2.46|2.4|2.4|3600
2047033|1763|OBCI|2013-12-09|2.45|2.45|2.31|2.42|2200
2047034|1763|OBCI|2013-12-06|2.4|2.45|2.4|2.42|9200
2047035|1763|OBCI|2013-12-05|2.35|2.38|2.35|2.37|6000
2047036|1763|OBCI|2013-12-04|2.4|2.41|2.32|2.32|16500
2047037|1763|OBCI|2013-12-03|2.44|2.45|2.4|2.41|15400
2047038|1763|OBCI|2013-12-02|2.4|2.48|2.4|2.43|335600
2081712|1796|ONVI|2014-01-17|4.77|4.95|4.77|4.95|600
2081713|1796|ONVI|2014-01-16|4.75|4.95|4.75|4.95|600
2081714|1796|ONVI|2014-01-15|5.45|5.45|4.86|4.95|600
2081715|1796|ONVI|2014-01-14|5.15|5.15|4.87|4.89|500
2081716|1796|ONVI|2014-01-13|5.15|5.15|5.15|5.15|0
2081717|1796|ONVI|2014-01-10|5.15|5.15|5.15|5.15|0
2081718|1796|ONVI|2014-01-09|5.12|5.15|4.99|5.15|400
2081719|1796|ONVI|2014-01-08|5|5.11|4.89|5.11|2000
2081720|1796|ONVI|2014-01-07|5|5.03|4.78|4.8|3100
2081721|1796|ONVI|2014-01-06|5|5|4.74|4.85|3500
2081722|1796|ONVI|2014-01-03|4.83|4.83|4.83|4.83|0
2081723|1796|ONVI|2014-01-02|4.83|4.83|4.83|4.83|2500
2081724|1796|ONVI|2013-12-31|4.75|5|4.75|4.96|10700
2081725|1796|ONVI|2013-12-30|4.62|4.97|4.5|4.91|28000
2081726|1796|ONVI|2013-12-27|4.55|4.55|4.45|4.45|2200
2081727|1796|ONVI|2013-12-26|4.57|4.57|4.51|4.51|2600
2081728|1796|ONVI|2013-12-24|4.61|4.61|4.48|4.51|7200
2081729|1796|ONVI|2013-12-23|4.78|4.78|4.73|4.73|400
2081730|1796|ONVI|2013-12-20|4.81|4.81|4.76|4.76|700
2081731|1796|ONVI|2013-12-19|4.75|4.75|4.72|4.72|200
2081732|1796|ONVI|2013-12-18|5|5|5|5|0
2081733|1796|ONVI|2013-12-17|4.99|5|4.99|5|700
2081734|1796|ONVI|2013-12-16|4.95|5|4.93|5|1400
2081735|1796|ONVI|2013-12-13|4.79|4.81|4.79|4.81|2400
2081736|1796|ONVI|2013-12-12|4.79|4.79|4.79|4.79|0
2081737|1796|ONVI|2013-12-11|4.79|4.79|4.79|4.79|0
2081738|1796|ONVI|2013-12-10|4.75|4.94|4.59|4.79|12400
2081739|1796|ONVI|2013-12-09|4.68|4.75|4.56|4.75|110500
2081740|1796|ONVI|2013-12-06|4.73|4.73|4.73|4.73|100
2081741|1796|ONVI|2013-12-05|4.75|4.75|4.74|4.75|500
2081742|1796|ONVI|2013-12-04|4.75|4.75|4.62|4.62|700
1953831|1679|NBTF|2014-01-07|19.25|19.25|19.25|19.25|300
1953832|1679|NBTF|2014-01-06|20|20|19.26|19.26|4200
1953833|1679|NBTF|2014-01-03|19.34|19.34|19.34|19.34|0
1953834|1679|NBTF|2014-01-02|19.34|19.34|19.34|19.34|0
1953835|1679|NBTF|2013-12-31|19.5|19.97|19.14|19.34|5600
1953836|1679|NBTF|2013-12-30|19.02|19.15|18.9|19.15|1000
1953837|1679|NBTF|2013-12-27|19.04|19.2|19.03|19.03|800
1953838|1679|NBTF|2013-12-26|19.16|19.25|19.16|19.21|1100
1953839|1679|NBTF|2013-12-24|19.36|19.36|19.01|19.01|1000
1953840|1679|NBTF|2013-12-23|19.65|19.65|19.65|19.65|0
1953841|1679|NBTF|2013-12-20|19.75|19.75|19.65|19.65|700
1953842|1679|NBTF|2013-12-19|19.93|19.93|19.93|19.93|0
1953843|1679|NBTF|2013-12-18|19.55|19.93|19.51|19.93|1900
1953844|1679|NBTF|2013-12-17|19.56|19.56|19.56|19.56|100
1953845|1679|NBTF|2013-12-16|19.51|19.57|19.51|19.51|2500
1953846|1679|NBTF|2013-12-13|19.98|19.98|19.43|19.44|300
1953847|1679|NBTF|2013-12-12|19.8|19.8|19.8|19.8|0
1953848|1679|NBTF|2013-12-11|19.9|19.9|19.36|19.8|1400
1953849|1679|NBTF|2013-12-10|19.98|19.98|19.98|19.98|300
1953850|1679|NBTF|2013-12-09|19.54|19.54|19.54|19.54|0
1953851|1679|NBTF|2013-12-06|20|20|19.36|19.54|1100
1953852|1679|NBTF|2013-12-05|19.96|19.96|19.37|19.75|1700
1953853|1679|NBTF|2013-12-04|20.05|20.05|20|20|500
1953854|1679|NBTF|2013-12-03|19.77|19.77|19.75|19.75|600
1953855|1679|NBTF|2013-12-02|19.45|19.45|19.45|19.45|0
1991234|1712|NXST|2014-01-17|46.24|47.24|45.91|45.98|652700
1991235|1712|NXST|2014-01-16|46.03|47.9|45.98|46.18|1248900
1991236|1712|NXST|2014-01-15|49.05|49.47|42.06|46.03|4008500
1991237|1712|NXST|2014-01-14|49.11|49.82|47.93|48.71|742600
1991238|1712|NXST|2014-01-13|52.66|52.66|49.64|49.76|656400
1991239|1712|NXST|2014-01-10|52.15|53.11|50.62|53.03|386500
1991240|1712|NXST|2014-01-09|53.84|53.88|51.72|52.04|235900
1991241|1712|NXST|2014-01-08|53.65|54.42|53.33|53.53|314800
1991242|1712|NXST|2014-01-07|53.7|54.56|53.34|53.85|269600
1991243|1712|NXST|2014-01-06|54.25|54.59|52.39|53.28|458900
1991244|1712|NXST|2014-01-03|55.7|55.91|53.95|54.21|336900
1991245|1712|NXST|2014-01-02|55.7|55.93|54.83|55.37|405200
1991246|1712|NXST|2013-12-31|55.65|56.08|54.89|55.73|283200
1991247|1712|NXST|2013-12-30|55.6|56.39|54.9|55.84|298000
1991248|1712|NXST|2013-12-27|56.24|56.42|55.25|55.78|363300
1991249|1712|NXST|2013-12-26|54.49|56.01|53.98|55.7|627900
1991250|1712|NXST|2013-12-24|53.43|54.71|53|53.86|180300
1991251|1712|NXST|2013-12-23|51.25|53.32|51.1|53.21|900200
1991252|1712|NXST|2013-12-20|51.25|52.14|50.4|50.9|1138600
1991253|1712|NXST|2013-12-19|51.8|52.5|51|51.31|445500
1991254|1712|NXST|2013-12-18|51.93|52.04|50.54|51.82|553100
1991255|1712|NXST|2013-12-17|51.96|52.96|51.3|51.7|411200
1991256|1712|NXST|2013-12-16|51.39|52.16|50.7|52.02|431900
1991257|1712|NXST|2013-12-13|51.67|52.55|50.8|50.95|362500
1991258|1712|NXST|2013-12-12|49.24|51.57|48.85|51.43|433000
1991259|1712|NXST|2013-12-11|49.3|50|48.88|49.36|355700
1991260|1712|NXST|2013-12-10|49.49|49.79|48.66|49.25|292200
1991261|1712|NXST|2013-12-09|49.85|49.91|48.5|49.76|331100
1991262|1712|NXST|2013-12-06|49.4|50.39|48.35|50.08|284900
1991263|1712|NXST|2013-12-05|48.81|49.93|48.41|48.79|325200
1991264|1712|NXST|2013-12-04|47.38|48.79|47.24|48.72|217600
1991265|1712|NXST|2013-12-03|48.03|48.61|46.55|47.74|523900
1991266|1712|NXST|2013-12-02|49.8|50.51|48.1|48.18|518000
2065012|1780|OSBC|2014-01-17|4.73|4.73|4.63|4.64|14800
2065013|1780|OSBC|2014-01-16|4.57|4.7|4.5|4.69|20800
2065014|1780|OSBC|2014-01-15|4.49|4.54|4.48|4.52|4100
2065015|1780|OSBC|2014-01-14|4.48|4.53|4.33|4.43|20500
2065016|1780|OSBC|2014-01-13|4.55|4.63|4.34|4.42|35200
2065017|1780|OSBC|2014-01-10|4.85|4.85|4.56|4.56|45800
2065018|1780|OSBC|2014-01-09|4.85|4.88|4.81|4.86|12100
2065019|1780|OSBC|2014-01-08|4.88|4.89|4.82|4.82|11600
2065020|1780|OSBC|2014-01-07|4.89|4.89|4.8|4.86|8300
2065021|1780|OSBC|2014-01-06|4.75|4.99|4.75|4.85|18200
2065022|1780|OSBC|2014-01-03|4.7|4.79|4.68|4.71|23300
2065023|1780|OSBC|2014-01-02|4.63|4.71|4.63|4.67|38800
2065024|1780|OSBC|2013-12-31|4.57|4.63|4.56|4.62|23600
2065025|1780|OSBC|2013-12-30|4.56|4.72|4.56|4.6|7700
2065026|1780|OSBC|2013-12-27|4.55|4.74|4.55|4.56|11000
2065027|1780|OSBC|2013-12-26|4.41|4.65|4.41|4.6|7300
2065028|1780|OSBC|2013-12-24|4.65|4.65|4.4|4.53|8400
2065029|1780|OSBC|2013-12-23|4.45|4.7|4.44|4.68|14500
2065030|1780|OSBC|2013-12-20|4.46|4.5|4.4|4.48|22400
2065031|1780|OSBC|2013-12-19|4.44|4.46|4.44|4.46|23500
2081743|1796|ONVI|2013-12-03|4.74|4.75|4.73|4.73|600
2081744|1796|ONVI|2013-12-02|4.75|4.75|4.5|4.73|5100
2078977|1793|ONTX|2014-01-17|12.67|13.45|12.67|13.18|198400
2078978|1793|ONTX|2014-01-16|12.26|12.75|12.26|12.64|140600
2078979|1793|ONTX|2014-01-15|12.46|12.66|12.01|12.15|124400
2078980|1793|ONTX|2014-01-14|12.27|12.83|12.27|12.51|138600
2078981|1793|ONTX|2014-01-13|12.1|13.09|12.04|12.27|236000
2078982|1793|ONTX|2014-01-10|11.43|12.1|11.42|11.98|201700
2078983|1793|ONTX|2014-01-09|11.8|11.8|11.02|11.36|220700
2078984|1793|ONTX|2014-01-08|11.42|11.55|11.08|11.24|204300
2078985|1793|ONTX|2014-01-07|11.15|11.43|10.93|11.32|200000
2078986|1793|ONTX|2014-01-06|11.3|11.75|10.8|11.15|293600
2078987|1793|ONTX|2014-01-03|11.5|11.6|11.15|11.3|144900
2078988|1793|ONTX|2014-01-02|11.53|11.66|11.25|11.5|230700
2078989|1793|ONTX|2013-12-31|12.04|12.41|11.4|11.48|318100
2078990|1793|ONTX|2013-12-30|11.94|12.13|11.31|11.99|305800
2078991|1793|ONTX|2013-12-27|12.22|12.29|11.95|11.99|165400
2078992|1793|ONTX|2013-12-26|12.18|12.48|12.02|12.15|288100
2078993|1793|ONTX|2013-12-24|12.3|12.46|12|12.05|189300
2078994|1793|ONTX|2013-12-23|12.85|13.05|12.2|12.42|239200
2078995|1793|ONTX|2013-12-20|13.46|13.85|12.69|12.83|979300
2078996|1793|ONTX|2013-12-19|13.33|13.86|13.03|13.48|198100
2078997|1793|ONTX|2013-12-18|14.43|14.75|12.77|13.32|1051000
2078998|1793|ONTX|2013-12-17|16.21|16.72|15.66|16.38|337500
2078999|1793|ONTX|2013-12-16|14.54|16.46|14.54|16.08|365500
2079000|1793|ONTX|2013-12-13|14.68|14.72|13.98|14.59|98800
2079001|1793|ONTX|2013-12-12|14.02|15|14|14.68|186800
2079002|1793|ONTX|2013-12-11|14.84|14.99|13.77|14|295000
2079003|1793|ONTX|2013-12-10|15.05|15.4|14.83|14.91|265500
2079004|1793|ONTX|2013-12-09|17.19|17.19|14.35|15.06|601100
2079005|1793|ONTX|2013-12-06|16.54|16.61|16|16.22|306500
2079006|1793|ONTX|2013-12-05|15.7|16.49|15.64|16.36|306000
2079007|1793|ONTX|2013-12-04|15.37|16.04|15.21|15.73|254200
2079008|1793|ONTX|2013-12-03|15.26|16.15|15.02|15.37|298800
2079009|1793|ONTX|2013-12-02|14.7|15.39|14.51|15.2|256300
2039908|1757|NXPI|2014-01-17|45.85|47.2|45.85|46.72|3245300
2039909|1757|NXPI|2014-01-16|45.54|46.06|45.12|46|2142000
2039910|1757|NXPI|2014-01-15|44.64|45.67|44.42|45.39|2820700
2039911|1757|NXPI|2014-01-14|43.21|44.21|43|44.12|6310300
2039912|1757|NXPI|2014-01-13|43.06|43.49|42.42|42.94|4311500
2039913|1757|NXPI|2014-01-10|43.32|43.45|42.7|43|4832200
2039914|1757|NXPI|2014-01-09|43.95|44.21|42.9|43.06|3617000
2039915|1757|NXPI|2014-01-08|43.15|43.92|42.9|43.83|2239000
2039916|1757|NXPI|2014-01-07|43.29|43.58|42.68|42.97|3207200
2039917|1757|NXPI|2014-01-06|43.93|44|42.77|43.12|2580000
2039918|1757|NXPI|2014-01-03|44.11|44.34|43.08|43.56|3634200
2039919|1757|NXPI|2014-01-02|44.7|44.7|43.62|43.92|3772700
2039920|1757|NXPI|2013-12-31|46.25|46.32|45.62|45.93|1314400
2039921|1757|NXPI|2013-12-30|45.3|45.97|45.17|45.95|1523700
2039922|1757|NXPI|2013-12-27|45.43|45.7|45.12|45.32|808400
2039923|1757|NXPI|2013-12-26|45.07|45.35|44.89|45.1|860000
2039924|1757|NXPI|2013-12-24|45.42|45.54|45.05|45.08|601700
2039925|1757|NXPI|2013-12-23|44.96|45.48|43.66|45.2|2564600
2039926|1757|NXPI|2013-12-20|43.08|43.83|43.05|43.52|10857500
2039927|1757|NXPI|2013-12-19|43.75|43.75|42.38|43.1|2433900
2039928|1757|NXPI|2013-12-18|43.38|43.52|42.38|43.52|3268400
2039929|1757|NXPI|2013-12-17|42.96|43.73|42.91|43.45|4808000
2039930|1757|NXPI|2013-12-16|42.5|43.11|42.5|42.84|2491300
2039931|1757|NXPI|2013-12-13|42.43|42.71|41.93|42.51|4625300
2039932|1757|NXPI|2013-12-12|42.04|42.29|41.66|42.18|3753500
2039933|1757|NXPI|2013-12-11|42.76|42.8|41.85|41.94|3364400
2039934|1757|NXPI|2013-12-10|42.66|42.91|42.31|42.5|8060400
2039935|1757|NXPI|2013-12-09|44.23|44.58|43.43|43.55|2032600
2039936|1757|NXPI|2013-12-06|44.01|44.75|44.01|44.23|2230500
2039937|1757|NXPI|2013-12-05|43.01|43.91|42.94|43.86|1434600
2039938|1757|NXPI|2013-12-04|42.78|43.87|42.53|43.45|2060900
2039939|1757|NXPI|2013-12-03|42.6|43.15|42.15|42.93|1922400
2039940|1757|NXPI|2013-12-02|42.4|43.11|41.93|42.78|3400300
2062400|1778|ONB|2014-01-17|14.42|14.57|14.25|14.46|610400
2062401|1778|ONB|2014-01-16|14.5|14.63|14.29|14.39|682900
2062402|1778|ONB|2014-01-15|14.72|14.88|14.58|14.59|487600
2062403|1778|ONB|2014-01-14|14.55|14.68|14.39|14.61|1030700
2062404|1778|ONB|2014-01-13|14.61|14.8|14.4|14.45|529100
2062405|1778|ONB|2014-01-10|14.66|14.89|14.5|14.62|599300
2062406|1778|ONB|2014-01-09|14.7|14.88|14.53|14.63|903500
2062407|1778|ONB|2014-01-08|15|15.11|14.6|14.61|1296600
2062408|1778|ONB|2014-01-07|15.04|15.23|15.04|15.12|252200
2062409|1778|ONB|2014-01-06|15.23|15.36|15.01|15.02|360300
2035948|1752|NUVA|2013-12-02|33.41|33.58|32.56|32.74|336700
2055570|1771|OCLS|2014-01-17|3.63|3.63|3.46|3.54|63500
2055571|1771|OCLS|2014-01-16|3.59|3.68|3.48|3.6|106300
2055572|1771|OCLS|2014-01-15|3.5|3.63|3.45|3.52|88100
2055573|1771|OCLS|2014-01-14|3.74|3.78|3.41|3.48|217500
2055574|1771|OCLS|2014-01-13|3.73|3.81|3.6|3.65|99600
2055575|1771|OCLS|2014-01-10|3.7|3.73|3.6|3.66|87400
2055576|1771|OCLS|2014-01-09|3.83|3.87|3.72|3.75|85800
2055577|1771|OCLS|2014-01-08|3.91|3.91|3.7|3.81|132800
2055578|1771|OCLS|2014-01-07|3.93|4.03|3.73|3.89|542000
2055579|1771|OCLS|2014-01-06|3.88|3.88|3.52|3.58|172400
2055580|1771|OCLS|2014-01-03|3.72|3.95|3.64|3.75|266500
2055581|1771|OCLS|2014-01-02|3.54|3.72|3.45|3.72|119600
2055582|1771|OCLS|2013-12-31|3.64|3.64|3.36|3.48|194300
2055583|1771|OCLS|2013-12-30|3.6|3.7|3.52|3.52|183300
2055584|1771|OCLS|2013-12-27|3.55|3.65|3.48|3.5|149600
2055585|1771|OCLS|2013-12-26|3.39|3.72|3.39|3.63|314600
2055586|1771|OCLS|2013-12-24|3.37|3.47|3.33|3.45|61700
2055587|1771|OCLS|2013-12-23|3.58|3.65|3.35|3.42|248600
2055588|1771|OCLS|2013-12-20|3.61|3.68|3.39|3.44|245600
2055589|1771|OCLS|2013-12-19|3.56|3.84|3.5|3.57|258700
2055590|1771|OCLS|2013-12-18|3.69|3.77|3.5|3.55|267700
2055591|1771|OCLS|2013-12-17|3.88|3.93|3.61|3.67|269600
2055592|1771|OCLS|2013-12-16|3.9|3.95|3.82|3.89|227900
2055593|1771|OCLS|2013-12-13|4.13|4.23|3.88|3.9|354300
2055594|1771|OCLS|2013-12-12|4.6|4.67|4.17|4.23|671000
2055595|1771|OCLS|2013-12-11|4.3|4.42|4.11|4.28|244000
2055596|1771|OCLS|2013-12-10|4.29|4.54|4.15|4.38|439400
2055597|1771|OCLS|2013-12-09|4.5|4.55|4.21|4.29|408200
2055598|1771|OCLS|2013-12-06|4.33|4.73|4.15|4.35|1300300
2055599|1771|OCLS|2013-12-05|4.41|4.75|4.01|4.17|3702300
2055600|1771|OCLS|2013-12-04|6.05|7.21|4.65|4.74|17916400
2055601|1771|OCLS|2013-12-03|2.39|2.39|2.26|2.33|26600
2055602|1771|OCLS|2013-12-02|2.38|2.4|2.26|2.35|89700
2020952|1739|NVFY|2014-01-17|8.85|8.85|8.85|8.85|0
2020953|1739|NVFY|2014-01-16|7.05|8.89|7|8.85|253300
2020954|1739|NVFY|2014-01-15|6.35|6.88|6.2|6.81|143500
2020955|1739|NVFY|2014-01-14|4.99|6.8|4.99|6.25|366600
2020956|1739|NVFY|2014-01-13|4.7|4.93|4.7|4.92|141400
2020957|1739|NVFY|2014-01-10|4.55|4.72|4.5|4.7|26000
2020958|1739|NVFY|2014-01-09|4.65|4.65|4.5|4.55|16200
2020959|1739|NVFY|2014-01-08|4.6|4.65|4.45|4.55|5500
2020960|1739|NVFY|2014-01-07|4.6|4.7|4.5|4.55|30300
2020961|1739|NVFY|2014-01-06|4.59|4.59|4.53|4.54|3000
2020962|1739|NVFY|2014-01-03|4.55|4.6|4.55|4.59|12400
2020963|1739|NVFY|2014-01-02|4.6|4.6|4.5|4.54|7700
2020964|1739|NVFY|2013-12-31|4.5|4.6|4.48|4.51|46600
2020965|1739|NVFY|2013-12-30|4.6|4.7|4.45|4.5|13400
2020966|1739|NVFY|2013-12-27|4.65|4.65|4.45|4.6|12800
2020967|1739|NVFY|2013-12-26|4.5|4.7|4.4|4.65|17000
2020968|1739|NVFY|2013-12-24|4.48|4.51|4.4|4.49|24600
2020969|1739|NVFY|2013-12-23|4.5|4.5|4.33|4.49|27500
2020970|1739|NVFY|2013-12-20|4.68|4.68|4.31|4.48|38300
2020971|1739|NVFY|2013-12-19|4.69|4.69|4.69|4.69|200
2020972|1739|NVFY|2013-12-18|4.7|4.7|4.56|4.61|9600
2020973|1739|NVFY|2013-12-17|4.76|4.76|4.61|4.63|5300
2020974|1739|NVFY|2013-12-16|4.8|4.8|4.5|4.76|10700
2020975|1739|NVFY|2013-12-13|4.86|4.88|4.65|4.75|18700
2020976|1739|NVFY|2013-12-12|4.68|4.95|4.5|4.86|21800
2020977|1739|NVFY|2013-12-11|4.83|4.88|4.7|4.76|9200
2020978|1739|NVFY|2013-12-10|4.75|4.91|4.75|4.85|15300
2020979|1739|NVFY|2013-12-09|4.76|4.76|4.6|4.75|70800
2020980|1739|NVFY|2013-12-06|4.5|4.83|4.5|4.78|62000
2020981|1739|NVFY|2013-12-05|4.3|4.5|4.25|4.5|103400
2020982|1739|NVFY|2013-12-04|4.1|4.3|4.05|4.3|79900
2020983|1739|NVFY|2013-12-03|4.2|4.2|4.08|4.18|6700
2020984|1739|NVFY|2013-12-02|4.25|4.25|4.15|4.19|19100
2022825|1741|NVDQ|2014-01-17|18.05|18.49|17.89|18.3|325800
2022826|1741|NVDQ|2014-01-16|18.07|18.14|17.5|18.01|414000
2022827|1741|NVDQ|2014-01-15|17.52|18.04|17.25|18.02|294900
2022828|1741|NVDQ|2014-01-14|17.25|18.13|17.09|17.37|1056000
2022829|1741|NVDQ|2014-01-13|16.91|16.98|16.66|16.85|327400
2022830|1741|NVDQ|2014-01-10|17.14|17.25|16.73|17.02|122100
2022831|1741|NVDQ|2014-01-09|17.23|17.42|16.91|17.07|278400
2022832|1741|NVDQ|2014-01-08|17.33|17.34|16.87|17.24|210300
2022833|1741|NVDQ|2014-01-07|16.54|17.25|16.22|17.25|263400
2022834|1741|NVDQ|2014-01-06|16.32|16.49|16.01|16.49|124000
2022835|1741|NVDQ|2014-01-03|16.43|16.63|16.02|16.36|56500
2059820|1775|OHRP|2013-12-02|8.35|8.39|7.92|7.98|51700
2021519|1740|NVMI|2014-01-17|11.04|11.18|11|11|68500
2021520|1740|NVMI|2014-01-16|11.12|11.2|11.04|11.1|169000
2021521|1740|NVMI|2014-01-15|10.99|11.23|10.87|11.18|295800
2021522|1740|NVMI|2014-01-14|10.98|10.98|10.85|10.9|178600
2021523|1740|NVMI|2014-01-13|10.9|10.99|10.75|10.8|345000
2021524|1740|NVMI|2014-01-10|10.83|10.83|10.46|10.59|236300
2021525|1740|NVMI|2014-01-09|10.89|10.96|10.52|10.54|233100
2021526|1740|NVMI|2014-01-08|10.27|10.39|10.21|10.3|159600
2021527|1740|NVMI|2014-01-07|10.11|10.32|10.11|10.3|459700
2021528|1740|NVMI|2014-01-06|10.06|10.09|9.9|9.95|173500
2021529|1740|NVMI|2014-01-03|10.05|10.1|9.91|10|60900
2021530|1740|NVMI|2014-01-02|10|10.12|9.82|10.01|393100
2021531|1740|NVMI|2013-12-31|9.8|9.86|9.73|9.84|75000
2021532|1740|NVMI|2013-12-30|9.74|9.81|9.62|9.72|106200
2021533|1740|NVMI|2013-12-27|9.45|9.61|9.44|9.55|75600
2021534|1740|NVMI|2013-12-26|9.44|9.5|9.42|9.47|77600
2021535|1740|NVMI|2013-12-24|9.4|9.43|9.27|9.33|114400
2021536|1740|NVMI|2013-12-23|9.3|9.63|9.21|9.4|318100
2021537|1740|NVMI|2013-12-20|9.12|9.29|9.05|9.18|147600
2021538|1740|NVMI|2013-12-19|9.09|9.25|9.08|9.14|80200
2021539|1740|NVMI|2013-12-18|9.16|9.27|9.06|9.15|740800
2021540|1740|NVMI|2013-12-17|9.07|9.23|8.9|9.09|881300
2021541|1740|NVMI|2013-12-16|9.03|9.1|8.9|9.05|132400
2021542|1740|NVMI|2013-12-13|8.99|9.07|8.93|8.95|89300
2021543|1740|NVMI|2013-12-12|8.85|8.99|8.74|8.93|88000
2021544|1740|NVMI|2013-12-11|8.93|8.96|8.82|8.85|51500
2021545|1740|NVMI|2013-12-10|8.73|9|8.68|8.91|113100
2021546|1740|NVMI|2013-12-09|8.53|8.59|8.5|8.58|104400
2021547|1740|NVMI|2013-12-06|8.46|8.58|8.46|8.51|20900
2021548|1740|NVMI|2013-12-05|8.66|8.8|8.5|8.54|24300
2021549|1740|NVMI|2013-12-04|8.62|8.64|8.48|8.58|90500
2021550|1740|NVMI|2013-12-03|8.82|8.86|8.53|8.64|43700
2021551|1740|NVMI|2013-12-02|9.01|9.04|8.75|8.86|34800
2044695|1761|OVLY|2014-01-17|8.41|8.42|8.41|8.42|700
2044696|1761|OVLY|2014-01-16|8.37|8.4|8.35|8.4|7800
2044697|1761|OVLY|2014-01-15|8.35|8.4|8.35|8.4|13700
2044698|1761|OVLY|2014-01-14|8.72|8.72|8.36|8.37|2300
2044699|1761|OVLY|2014-01-13|8.35|8.35|8.35|8.35|0
2044700|1761|OVLY|2014-01-10|8.35|8.35|8.35|8.35|0
2044701|1761|OVLY|2014-01-09|8.36|8.46|8.35|8.35|400
2044702|1761|OVLY|2014-01-08|8.32|8.32|8.32|8.32|0
2044703|1761|OVLY|2014-01-07|8.31|8.32|8.31|8.32|5400
2044704|1761|OVLY|2014-01-06|8.31|8.34|8.25|8.25|6400
2044705|1761|OVLY|2014-01-03|8.6|8.6|8.43|8.48|2900
2044706|1761|OVLY|2014-01-02|8.38|8.8|8.25|8.62|22300
2044707|1761|OVLY|2013-12-31|8.37|8.37|8.37|8.37|300
2044708|1761|OVLY|2013-12-30|8.25|8.26|8.25|8.26|4300
2044709|1761|OVLY|2013-12-27|8.37|8.37|8.37|8.37|1100
2044710|1761|OVLY|2013-12-26|8.25|8.25|8.25|8.25|0
2044711|1761|OVLY|2013-12-24|8.25|8.25|8.25|8.25|1000
2044712|1761|OVLY|2013-12-23|8.27|8.37|8.27|8.27|1100
2044713|1761|OVLY|2013-12-20|8.25|8.25|8.25|8.25|100
2044714|1761|OVLY|2013-12-19|8.25|8.25|8.25|8.25|0
2044715|1761|OVLY|2013-12-18|8.25|8.25|8.25|8.25|2500
2044716|1761|OVLY|2013-12-17|8.25|8.25|8.25|8.25|0
2044717|1761|OVLY|2013-12-16|8.25|8.25|8.25|8.25|0
2044718|1761|OVLY|2013-12-13|8.21|8.25|8.21|8.25|2200
2044719|1761|OVLY|2013-12-12|8.25|8.25|8.17|8.17|2200
2044720|1761|OVLY|2013-12-11|8.25|8.28|8.25|8.25|5400
2044721|1761|OVLY|2013-12-10|8.26|8.3|8.24|8.25|7000
2044722|1761|OVLY|2013-12-09|8.16|8.25|8.16|8.25|300
2044723|1761|OVLY|2013-12-06|8.17|8.17|8.15|8.15|2600
2044724|1761|OVLY|2013-12-05|8.3|8.3|8.12|8.2|13300
2044725|1761|OVLY|2013-12-04|7.92|8.3|7.9|8.28|32800
2044726|1761|OVLY|2013-12-03|8.01|8.01|8|8|5800
2044727|1761|OVLY|2013-12-02|8|8|8|8|0
2033304|1750|NUTR|2014-01-17|26.26|26.26|25.95|25.95|7900
2033305|1750|NUTR|2014-01-16|25.97|26.62|25.96|26.29|10500
2033306|1750|NUTR|2014-01-15|26.11|26.48|25.99|26.45|12200
2033307|1750|NUTR|2014-01-14|26.18|26.29|25.86|26.26|7500
2033308|1750|NUTR|2014-01-13|26.02|26.23|25.77|25.93|14200
2033309|1750|NUTR|2014-01-10|26|26.4|25.91|26|12600
2033310|1750|NUTR|2014-01-09|26.17|26.17|25.8|25.97|20300
2033311|1750|NUTR|2014-01-08|26.06|26.33|25.91|25.96|11100
2033312|1750|NUTR|2014-01-07|26.09|26.18|25.8|26.02|25200
2033313|1750|NUTR|2014-01-06|25.95|26.13|25.51|25.79|24700
2033314|1750|NUTR|2014-01-03|25.85|26.24|25.77|25.92|17900
2065032|1780|OSBC|2013-12-18|4.39|4.5|4.35|4.44|30200
2065033|1780|OSBC|2013-12-17|4.4|4.43|4.37|4.39|6800
2065034|1780|OSBC|2013-12-16|4.32|4.42|4.32|4.41|13900
2065035|1780|OSBC|2013-12-13|4.44|4.5|4.38|4.38|24100
2065036|1780|OSBC|2013-12-12|4.41|4.5|4.4|4.42|21700
2065037|1780|OSBC|2013-12-11|4.43|4.49|4.41|4.42|19100
2065038|1780|OSBC|2013-12-10|4.48|4.52|4.45|4.46|17500
2065039|1780|OSBC|2013-12-09|4.44|4.5|4.4|4.5|27300
2065040|1780|OSBC|2013-12-06|4.42|4.52|4.39|4.4|22900
2065041|1780|OSBC|2013-12-05|4.4|4.43|4.34|4.43|4400
2065042|1780|OSBC|2013-12-04|4.48|4.54|4.39|4.4|10400
2065043|1780|OSBC|2013-12-03|4.41|4.43|4.35|4.35|29700
2065044|1780|OSBC|2013-12-02|4.48|4.48|4.4|4.43|22000
2101249|1812|SEED|2014-01-17|2.03|2.55|2.03|2.4|2696900
2101250|1812|SEED|2014-01-16|1.94|2.08|1.86|2.02|732900
2101251|1812|SEED|2014-01-15|1.88|2.04|1.85|1.98|939800
2101252|1812|SEED|2014-01-14|1.76|1.95|1.71|1.86|821500
2101253|1812|SEED|2014-01-13|1.82|1.91|1.75|1.75|303000
2101254|1812|SEED|2014-01-10|1.88|2|1.79|1.84|589700
2101255|1812|SEED|2014-01-09|2.02|2.02|1.81|1.9|769000
2101256|1812|SEED|2014-01-08|2.07|2.14|1.82|1.93|2591400
2101257|1812|SEED|2014-01-07|2.8|2.94|2.28|2.43|3999400
2101258|1812|SEED|2014-01-06|2.25|2.67|2.15|2.56|7152200
2101259|1812|SEED|2014-01-03|1.27|1.85|1.26|1.84|1905300
2101260|1812|SEED|2014-01-02|1.28|1.28|1.27|1.27|37100
2101261|1812|SEED|2013-12-31|1.28|1.28|1.26|1.27|172900
2101262|1812|SEED|2013-12-30|1.27|1.3|1.25|1.25|203600
2101263|1812|SEED|2013-12-27|1.3|1.32|1.29|1.3|122100
2101264|1812|SEED|2013-12-26|1.33|1.35|1.26|1.27|232100
2101265|1812|SEED|2013-12-24|1.3|1.35|1.29|1.32|43600
2101266|1812|SEED|2013-12-23|1.27|1.34|1.25|1.28|264700
2101267|1812|SEED|2013-12-20|1.48|1.48|1.17|1.24|1073400
2101268|1812|SEED|2013-12-19|1.44|1.51|1.42|1.44|63300
2101269|1812|SEED|2013-12-18|1.43|1.46|1.41|1.45|66600
2101270|1812|SEED|2013-12-17|1.45|1.47|1.43|1.43|24000
2101271|1812|SEED|2013-12-16|1.43|1.46|1.42|1.45|71600
2101272|1812|SEED|2013-12-13|1.5|1.5|1.44|1.44|62500
2101273|1812|SEED|2013-12-12|1.53|1.54|1.5|1.5|11200
2101274|1812|SEED|2013-12-11|1.56|1.56|1.47|1.49|91100
2101275|1812|SEED|2013-12-10|1.57|1.65|1.56|1.57|42400
2101276|1812|SEED|2013-12-09|1.56|1.62|1.56|1.6|32400
2101277|1812|SEED|2013-12-06|1.56|1.59|1.56|1.58|6500
2101278|1812|SEED|2013-12-05|1.58|1.58|1.54|1.56|23400
2101279|1812|SEED|2013-12-04|1.69|1.69|1.58|1.59|62300
2101280|1812|SEED|2013-12-03|1.71|1.73|1.66|1.67|31700
2101281|1812|SEED|2013-12-02|1.75|1.81|1.69|1.74|51700
2097331|1809|ORBK|2014-01-17|13.8|14.14|13.69|13.85|106900
2097332|1809|ORBK|2014-01-16|13.56|13.92|13.56|13.75|115800
2097333|1809|ORBK|2014-01-15|13.57|13.81|13.5|13.66|77700
2097334|1809|ORBK|2014-01-14|13.4|13.57|13.3|13.49|54900
2097335|1809|ORBK|2014-01-13|13.33|13.46|13.29|13.36|124900
2097336|1809|ORBK|2014-01-10|13.7|13.73|13.4|13.42|30900
2097337|1809|ORBK|2014-01-09|13.7|13.87|13.6|13.7|90400
2097338|1809|ORBK|2014-01-08|13.32|13.61|13.31|13.61|119800
2097339|1809|ORBK|2014-01-07|13.47|13.6|13.3|13.36|68500
2097340|1809|ORBK|2014-01-06|13.44|13.76|13.44|13.46|122200
2097341|1809|ORBK|2014-01-03|13.35|13.58|13.15|13.44|108400
2097342|1809|ORBK|2014-01-02|13.55|13.57|13.27|13.27|170300
2097343|1809|ORBK|2013-12-31|13.35|13.54|13.32|13.52|94200
2097344|1809|ORBK|2013-12-30|13.22|13.48|13.1|13.33|229400
2097345|1809|ORBK|2013-12-27|13.4|13.54|13.17|13.25|199800
2097346|1809|ORBK|2013-12-26|13.69|13.69|13.48|13.49|45000
2097347|1809|ORBK|2013-12-24|13.4|13.82|13.39|13.65|342500
2097348|1809|ORBK|2013-12-23|13.49|13.57|13.33|13.42|203700
2097349|1809|ORBK|2013-12-20|13.49|13.56|13.13|13.36|207300
2097350|1809|ORBK|2013-12-19|13.53|13.73|13.5|13.51|149800
2097351|1809|ORBK|2013-12-18|13.62|13.62|13.32|13.54|261300
2097352|1809|ORBK|2013-12-17|13.85|13.89|13.61|13.63|204400
2097353|1809|ORBK|2013-12-16|13.88|13.99|13.84|13.88|290000
2097354|1809|ORBK|2013-12-13|14.14|14.14|13.7|13.88|171600
2097355|1809|ORBK|2013-12-12|13.99|14|13.79|13.85|158100
2097356|1809|ORBK|2013-12-11|14.26|14.34|13.91|13.92|390800
2097357|1809|ORBK|2013-12-10|13.76|14.41|13.59|14.19|1425400
2097358|1809|ORBK|2013-12-09|13.7|13.78|13.5|13.54|109400
2097359|1809|ORBK|2013-12-06|13.81|13.87|13.63|13.7|351300
2097360|1809|ORBK|2013-12-05|13.67|13.84|13.67|13.75|155100
2097361|1809|ORBK|2013-12-04|13.67|13.83|13.66|13.73|98200
2097362|1809|ORBK|2013-12-03|13.73|13.84|13.62|13.79|234800
2062410|1778|ONB|2014-01-03|15.16|15.45|15.07|15.2|296000
2062411|1778|ONB|2014-01-02|15.35|15.35|15.03|15.17|396600
2062412|1778|ONB|2013-12-31|15.5|15.5|15.36|15.37|326300
2062413|1778|ONB|2013-12-30|15.39|15.49|15.33|15.44|206200
2062414|1778|ONB|2013-12-27|15.53|15.58|15.36|15.44|235400
2062415|1778|ONB|2013-12-26|15.62|15.73|15.44|15.47|360100
2062416|1778|ONB|2013-12-24|15.75|15.75|15.53|15.59|249000
2062417|1778|ONB|2013-12-23|15.42|15.7|15.08|15.69|641000
2062418|1778|ONB|2013-12-20|15.28|15.45|15.18|15.37|2206100
2062419|1778|ONB|2013-12-19|15.35|15.39|15.17|15.21|396100
2062420|1778|ONB|2013-12-18|15.11|15.41|14.92|15.41|451400
2062421|1778|ONB|2013-12-17|15.19|15.24|14.99|15.09|518500
2062422|1778|ONB|2013-12-16|14.98|15.24|14.95|15.2|584900
2062423|1778|ONB|2013-12-13|15.02|15.02|14.8|14.87|638500
2062424|1778|ONB|2013-12-12|14.82|15.06|14.82|14.95|306200
2062425|1778|ONB|2013-12-11|15.07|15.11|14.83|14.85|362700
2062426|1778|ONB|2013-12-10|15.27|15.32|15|15.05|286800
2062427|1778|ONB|2013-12-09|15.36|15.41|15.23|15.34|358800
2062428|1778|ONB|2013-12-06|15.18|15.55|15.18|15.35|317100
2062429|1778|ONB|2013-12-05|14.99|15.06|14.97|15.04|213700
2062430|1778|ONB|2013-12-04|14.99|15.14|14.8|15.03|331200
2062431|1778|ONB|2013-12-03|15.14|15.32|14.88|15.05|469900
2062432|1778|ONB|2013-12-02|15.56|15.56|15.14|15.21|459800
2051498|1767|OCFC|2014-01-17|17.14|17.24|17.1|17.24|23300
2051499|1767|OCFC|2014-01-16|17.28|17.28|17.05|17.11|5100
2051500|1767|OCFC|2014-01-15|17.29|17.55|17.05|17.23|23000
2051501|1767|OCFC|2014-01-14|17.15|17.31|17.08|17.18|12700
2051502|1767|OCFC|2014-01-13|17.07|17.3|16.92|17.07|26700
2051503|1767|OCFC|2014-01-10|17.14|17.2|16.9|17.06|40900
2051504|1767|OCFC|2014-01-09|17.23|17.23|17|17.06|10200
2051505|1767|OCFC|2014-01-08|17.5|17.63|17.03|17.13|19100
2051506|1767|OCFC|2014-01-07|17.37|17.71|17.37|17.54|8000
2051507|1767|OCFC|2014-01-06|17.63|17.7|17.26|17.29|18200
2051508|1767|OCFC|2014-01-03|17.15|17.64|17.15|17.53|33600
2051509|1767|OCFC|2014-01-02|17.12|17.3|17|17.16|23000
2051510|1767|OCFC|2013-12-31|17.37|17.46|17.05|17.13|12700
2051511|1767|OCFC|2013-12-30|17.4|17.46|17.27|17.31|70600
2051512|1767|OCFC|2013-12-27|17.57|17.57|17.3|17.4|13900
2051513|1767|OCFC|2013-12-26|17.44|17.8|17.44|17.49|8400
2051514|1767|OCFC|2013-12-24|17.8|17.8|17.67|17.69|8300
2051515|1767|OCFC|2013-12-23|17.88|17.88|17.66|17.74|20500
2051516|1767|OCFC|2013-12-20|17.87|18.05|17.67|17.77|110900
2051517|1767|OCFC|2013-12-19|17.87|17.98|17.68|17.74|9600
2051518|1767|OCFC|2013-12-18|17.89|18.26|17.83|17.95|31300
2051519|1767|OCFC|2013-12-17|17.86|17.95|17.56|17.84|23600
2051520|1767|OCFC|2013-12-16|17.87|18.05|17.69|18.03|25900
2051521|1767|OCFC|2013-12-13|17.62|17.85|17.59|17.76|15000
2051522|1767|OCFC|2013-12-12|17.68|17.82|17.53|17.56|25200
2051523|1767|OCFC|2013-12-11|17.65|17.92|17.38|17.72|17400
2051524|1767|OCFC|2013-12-10|18.01|18.01|17.69|17.7|30900
2051525|1767|OCFC|2013-12-09|18.07|18.19|17.54|18.09|41900
2051526|1767|OCFC|2013-12-06|17.99|18.45|17.93|18|17400
2051527|1767|OCFC|2013-12-05|17.32|17.92|17.32|17.81|11100
2051528|1767|OCFC|2013-12-04|17.29|17.87|17.1|17.58|19600
2051529|1767|OCFC|2013-12-03|17.96|18.2|17.2|17.4|24400
2051530|1767|OCFC|2013-12-02|18.53|18.88|18|18.03|30400
2072319|1787|OVTI|2014-01-17|16.26|16.61|16.1|16.32|531100
2072320|1787|OVTI|2014-01-16|16.42|16.54|16.27|16.33|679100
2072321|1787|OVTI|2014-01-15|16.23|16.52|16.22|16.44|627000
2072322|1787|OVTI|2014-01-14|16.02|16.55|16.02|16.3|1144600
2072323|1787|OVTI|2014-01-13|15.81|16.27|15.81|15.9|1408000
2072324|1787|OVTI|2014-01-10|15.55|15.94|15.49|15.82|1401200
2072325|1787|OVTI|2014-01-09|16.93|16.93|15.56|15.57|2935700
2072326|1787|OVTI|2014-01-08|17.05|17.2|16.91|17|720300
2072327|1787|OVTI|2014-01-07|16.93|17.16|16.8|17.02|893500
2072328|1787|OVTI|2014-01-06|16.77|16.86|16.6|16.81|834800
2072329|1787|OVTI|2014-01-03|16.87|16.98|16.62|16.73|892400
2072330|1787|OVTI|2014-01-02|17|17.22|16.83|16.84|860200
2072331|1787|OVTI|2013-12-31|17.08|17.43|17.07|17.2|1039800
2072332|1787|OVTI|2013-12-30|17.07|17.15|16.95|17.09|976300
2072333|1787|OVTI|2013-12-27|17.09|17.22|16.92|17.12|811800
2072334|1787|OVTI|2013-12-26|17.05|17.21|16.98|17.09|777500
2072335|1787|OVTI|2013-12-24|17|17.08|16.93|17.05|578800
2072336|1787|OVTI|2013-12-23|16.76|17|16.53|16.97|1338000
2072337|1787|OVTI|2013-12-20|16.59|16.81|16.42|16.61|1707000
2072338|1787|OVTI|2013-12-19|16.75|16.77|16.45|16.46|805600
2072339|1787|OVTI|2013-12-18|17.07|17.08|16.55|16.82|1208700
2072340|1787|OVTI|2013-12-17|16.65|17.46|16.65|17.1|2855600
2022836|1741|NVDQ|2014-01-02|16.27|16.84|16.15|16.47|168900
2022837|1741|NVDQ|2013-12-31|16.48|16.54|16.1|16.49|177600
2022838|1741|NVDQ|2013-12-30|16.07|16.57|15.97|16.5|139400
2022839|1741|NVDQ|2013-12-27|16.08|16.27|16.02|16.13|64000
2022840|1741|NVDQ|2013-12-26|16.31|16.31|15.75|16.03|142500
2022841|1741|NVDQ|2013-12-24|16.49|16.55|16.17|16.34|27200
2022842|1741|NVDQ|2013-12-23|16.81|16.81|16.08|16.44|186600
2022843|1741|NVDQ|2013-12-20|16.4|16.65|16|16.62|161000
2022844|1741|NVDQ|2013-12-19|17.21|17.21|16.19|16.45|204200
2022845|1741|NVDQ|2013-12-18|16.72|17.23|16.54|17.19|202600
2022846|1741|NVDQ|2013-12-17|16.32|17.2|16|16.75|340400
2022847|1741|NVDQ|2013-12-16|16.12|16.46|16.01|16.28|120000
2022848|1741|NVDQ|2013-12-13|16.02|16.25|15.92|16.06|153400
2022849|1741|NVDQ|2013-12-12|16.04|16.1|15.96|16.02|148100
2022850|1741|NVDQ|2013-12-11|16.11|16.25|15.93|16.11|143400
2022851|1741|NVDQ|2013-12-10|16.29|16.3|15.94|16.08|80800
2022852|1741|NVDQ|2013-12-09|16.23|16.41|16.05|16.34|82900
2022853|1741|NVDQ|2013-12-06|16.37|16.52|16.03|16.28|98000
2022854|1741|NVDQ|2013-12-05|15.69|16.38|15.68|16.29|203000
2022855|1741|NVDQ|2013-12-04|15.77|15.85|15.5|15.67|126900
2022856|1741|NVDQ|2013-12-03|16.09|16.09|15.77|15.87|154300
2022857|1741|NVDQ|2013-12-02|16.58|16.82|15.96|16.07|216500
2019394|1737|NCLH|2014-01-17|36.78|37.08|36.48|36.54|319000
2019395|1737|NCLH|2014-01-16|36.72|37.3|36.37|36.91|818700
2019396|1737|NCLH|2014-01-15|36.08|37.05|35.85|36.89|840300
2019397|1737|NCLH|2014-01-14|35.16|36.43|34.77|35.85|1164800
2019398|1737|NCLH|2014-01-13|35.14|35.33|34.72|34.84|421400
2019399|1737|NCLH|2014-01-10|34.89|35.54|34.51|35.25|688700
2019400|1737|NCLH|2014-01-09|34.25|34.85|34.21|34.72|591300
2019401|1737|NCLH|2014-01-08|33.86|34.48|33.78|34.32|223700
2019402|1737|NCLH|2014-01-07|34.01|34.55|33.84|33.88|640700
2019403|1737|NCLH|2014-01-06|34.51|34.82|33.93|33.96|377900
2019404|1737|NCLH|2014-01-03|34.83|35.04|34.41|34.64|484700
2019405|1737|NCLH|2014-01-02|35.16|35.4|34.46|34.64|428400
2019406|1737|NCLH|2013-12-31|35.24|35.97|35.15|35.47|563000
2019407|1737|NCLH|2013-12-30|35.19|35.52|34.93|35.25|420200
2019408|1737|NCLH|2013-12-27|35.03|35.32|35.01|35.12|132500
2019409|1737|NCLH|2013-12-26|35.09|35.17|34.68|35.06|435200
2019410|1737|NCLH|2013-12-24|34.75|35.16|34.54|35.1|313400
2019411|1737|NCLH|2013-12-23|34.58|34.88|33.97|34.75|674800
2019412|1737|NCLH|2013-12-20|33.29|34.94|33.18|34.52|4016900
2019413|1737|NCLH|2013-12-19|32.2|33.5|32.13|33.16|1533100
2019414|1737|NCLH|2013-12-18|32.25|32.43|31.7|31.9|556100
2019415|1737|NCLH|2013-12-17|32.4|32.52|32|32.14|545200
2019416|1737|NCLH|2013-12-16|31.87|32.48|31.66|32.29|594700
2019417|1737|NCLH|2013-12-13|32.27|32.48|31.5|31.65|921900
2019418|1737|NCLH|2013-12-12|33.14|33.14|32.03|32.11|823700
2019419|1737|NCLH|2013-12-11|33.25|33.42|33|33|674800
2019420|1737|NCLH|2013-12-10|33.41|33.6|33.24|33.24|409100
2019421|1737|NCLH|2013-12-09|33.68|33.73|33.24|33.56|463400
2019422|1737|NCLH|2013-12-06|33.09|33.64|33.01|33.52|906000
2019423|1737|NCLH|2013-12-05|33.25|33.45|32.99|33|1328700
2019424|1737|NCLH|2013-12-04|33.65|33.86|33.2|33.24|10108600
2019425|1737|NCLH|2013-12-03|33.43|34.17|33.16|33.55|1952200
2019426|1737|NCLH|2013-12-02|34.05|34.44|33.93|34.12|235400
2031129|1748|NMRX|2014-01-17|15.93|15.97|15.62|15.72|43900
2031130|1748|NMRX|2014-01-16|15.08|15.94|15.08|15.9|44800
2031131|1748|NMRX|2014-01-15|15.55|15.55|14.33|15.26|86900
2031132|1748|NMRX|2014-01-14|15.85|15.95|15.35|15.57|66500
2031133|1748|NMRX|2014-01-13|15.75|15.98|15.48|15.73|107700
2031134|1748|NMRX|2014-01-10|15.13|15.94|14.93|15.89|96900
2031135|1748|NMRX|2014-01-09|14.4|15.12|14.4|15.08|87700
2031136|1748|NMRX|2014-01-08|13.35|14.59|13.35|14.41|140300
2031137|1748|NMRX|2014-01-07|13.01|13.28|13|13.23|27700
2031138|1748|NMRX|2014-01-06|13.03|13.31|12.9|13.16|33800
2031139|1748|NMRX|2014-01-03|12.79|13.01|12.77|12.95|14200
2031140|1748|NMRX|2014-01-02|12.94|13.01|12.77|12.79|14200
2031141|1748|NMRX|2013-12-31|12.91|13.02|12.55|12.95|41800
2031142|1748|NMRX|2013-12-30|12.98|13.11|12.76|12.87|7600
2031143|1748|NMRX|2013-12-27|13.52|13.52|12.85|12.94|8900
2031144|1748|NMRX|2013-12-26|13.36|13.5|13.15|13.46|12800
2031145|1748|NMRX|2013-12-24|13.33|13.39|13.13|13.36|6600
2031146|1748|NMRX|2013-12-23|12.83|13.44|12.83|13.28|33100
2031147|1748|NMRX|2013-12-20|12.31|12.96|12.08|12.69|112000
2031148|1748|NMRX|2013-12-19|13.13|13.33|12.06|12.33|52800
2031149|1748|NMRX|2013-12-18|12.8|13.12|12.56|13.09|26600
2031150|1748|NMRX|2013-12-17|12.6|12.95|12.42|12.76|8900
2031151|1748|NMRX|2013-12-16|12.44|12.78|12.44|12.62|29700
2033315|1750|NUTR|2014-01-02|26.78|27.2|25.78|25.8|42300
2033316|1750|NUTR|2013-12-31|27.35|27.35|26.75|26.78|25100
2033317|1750|NUTR|2013-12-30|27.06|27.54|26.32|26.72|26300
2033318|1750|NUTR|2013-12-27|27.17|27.2|26.76|26.99|5500
2033319|1750|NUTR|2013-12-26|27.31|27.31|26.83|27.11|16100
2033320|1750|NUTR|2013-12-24|26.64|27.35|26.64|26.96|21900
2033321|1750|NUTR|2013-12-23|26.54|26.74|26.08|26.64|15500
2033322|1750|NUTR|2013-12-20|25.71|26.98|25.57|26.5|83000
2033323|1750|NUTR|2013-12-19|25.47|25.85|25.47|25.61|8000
2033324|1750|NUTR|2013-12-18|25.71|25.9|25.1|25.74|14500
2033325|1750|NUTR|2013-12-17|25.04|25.35|24.56|25.14|21800
2033326|1750|NUTR|2013-12-16|24.88|25.53|24.67|24.71|13500
2033327|1750|NUTR|2013-12-13|24.73|25.53|24.61|24.73|32200
2033328|1750|NUTR|2013-12-12|24.48|25.19|24.31|24.77|28900
2033329|1750|NUTR|2013-12-11|24.86|25.11|24.09|24.38|22100
2033330|1750|NUTR|2013-12-10|24.76|25.01|24.73|24.76|14300
2033331|1750|NUTR|2013-12-09|25.68|25.71|24.99|25.23|27400
2033332|1750|NUTR|2013-12-06|25.74|25.95|25.36|25.74|10900
2033333|1750|NUTR|2013-12-05|25.99|25.99|25.11|25.51|20800
2033334|1750|NUTR|2013-12-04|25.76|26.27|25.52|25.71|11100
2033335|1750|NUTR|2013-12-03|25.31|26.11|25.27|25.76|11200
2033336|1750|NUTR|2013-12-02|25.67|27.07|25.26|25.26|19800
2053507|1769|OCLR|2014-01-17|2.72|2.87|2.7|2.76|1009800
2053508|1769|OCLR|2014-01-16|2.7|2.76|2.62|2.75|930600
2053509|1769|OCLR|2014-01-15|2.51|2.74|2.51|2.71|1287200
2053510|1769|OCLR|2014-01-14|2.57|2.62|2.5|2.55|1301100
2053511|1769|OCLR|2014-01-13|2.67|2.75|2.55|2.57|1085700
2053512|1769|OCLR|2014-01-10|2.65|2.68|2.56|2.65|970500
2053513|1769|OCLR|2014-01-09|2.82|2.82|2.6|2.68|1629400
2053514|1769|OCLR|2014-01-08|2.8|2.81|2.73|2.8|1363700
2053515|1769|OCLR|2014-01-07|2.63|2.74|2.58|2.71|1630300
2053516|1769|OCLR|2014-01-06|2.6|2.67|2.53|2.59|1136900
2053517|1769|OCLR|2014-01-03|2.55|2.65|2.48|2.57|1559700
2053518|1769|OCLR|2014-01-02|2.49|2.54|2.44|2.53|798700
2053519|1769|OCLR|2013-12-31|2.45|2.54|2.42|2.49|1079600
2053520|1769|OCLR|2013-12-30|2.6|2.6|2.46|2.46|816100
2053521|1769|OCLR|2013-12-27|2.5|2.6|2.45|2.54|749000
2053522|1769|OCLR|2013-12-26|2.37|2.55|2.28|2.5|1888200
2053523|1769|OCLR|2013-12-24|2.28|2.38|2.25|2.38|900400
2053524|1769|OCLR|2013-12-23|2.19|2.32|2.15|2.31|1496800
2053525|1769|OCLR|2013-12-20|2.07|2.2|2.07|2.2|1812200
2053526|1769|OCLR|2013-12-19|2.07|2.11|2.06|2.09|1969600
2053527|1769|OCLR|2013-12-18|2.05|2.1|2.05|2.08|509400
2053528|1769|OCLR|2013-12-17|2.08|2.1|2.05|2.07|421200
2053529|1769|OCLR|2013-12-16|2.07|2.1|2.06|2.08|776900
2053530|1769|OCLR|2013-12-13|2.11|2.21|2.07|2.08|983800
2053531|1769|OCLR|2013-12-12|2.05|2.13|2.05|2.1|469800
2053532|1769|OCLR|2013-12-11|2.16|2.21|2.05|2.07|1149200
2053533|1769|OCLR|2013-12-10|2.19|2.23|2.16|2.17|1115500
2053534|1769|OCLR|2013-12-09|2.16|2.23|2.16|2.19|718700
2053535|1769|OCLR|2013-12-06|2.19|2.26|2.15|2.18|1774400
2053536|1769|OCLR|2013-12-05|2.23|2.24|2.15|2.16|848600
2053537|1769|OCLR|2013-12-04|2.18|2.23|2.18|2.21|522200
2053538|1769|OCLR|2013-12-03|2.19|2.24|2.17|2.19|401200
2053539|1769|OCLR|2013-12-02|2.25|2.25|2.17|2.22|779000
2074931|1789|OTIV|2014-01-17|4.29|4.29|3.9|3.91|1028200
2074932|1789|OTIV|2014-01-16|4|4.07|3.66|4.07|1121600
2074933|1789|OTIV|2014-01-15|3.78|4.37|3.78|3.97|4402700
2074934|1789|OTIV|2014-01-14|3.49|3.7|3.33|3.67|1020800
2074935|1789|OTIV|2014-01-13|3.46|3.5|3.25|3.27|445800
2074936|1789|OTIV|2014-01-10|3.59|3.61|3.3|3.41|546700
2074937|1789|OTIV|2014-01-09|3.44|3.72|3.41|3.54|738800
2074938|1789|OTIV|2014-01-08|3.32|3.55|3.32|3.39|341400
2074939|1789|OTIV|2014-01-07|3.16|3.39|3.15|3.31|589200
2074940|1789|OTIV|2014-01-06|3.12|3.18|3|3.13|397300
2074941|1789|OTIV|2014-01-03|3.11|3.18|3.08|3.1|168300
2074942|1789|OTIV|2014-01-02|3.25|3.27|3.02|3.1|505700
2074943|1789|OTIV|2013-12-31|3.17|3.33|3.14|3.27|209800
2074944|1789|OTIV|2013-12-30|3.35|3.36|3.15|3.18|393100
2074945|1789|OTIV|2013-12-27|3.49|3.52|3.33|3.37|266500
2074946|1789|OTIV|2013-12-26|3.45|3.5|3.31|3.47|510100
2074947|1789|OTIV|2013-12-24|3.67|3.68|3.38|3.41|380300
2074948|1789|OTIV|2013-12-23|3.6|3.74|3.45|3.69|1052700
2074949|1789|OTIV|2013-12-20|3.25|3.55|3.22|3.48|1210600
2074950|1789|OTIV|2013-12-19|3.26|3.44|3.14|3.15|678800
2074951|1789|OTIV|2013-12-18|3.13|3.3|3.07|3.23|378400
2074952|1789|OTIV|2013-12-17|3|3.37|3|3.15|1766100
2074953|1789|OTIV|2013-12-16|3.04|3.19|2.94|2.97|279400
2072341|1787|OVTI|2013-12-16|16.26|16.79|16.26|16.6|1402700
2072342|1787|OVTI|2013-12-13|16.06|16.3|15.95|16.22|1165000
2072343|1787|OVTI|2013-12-12|16.02|16.37|15.93|16.05|1816900
2072344|1787|OVTI|2013-12-11|16.15|16.23|15.83|16.03|1169600
2072345|1787|OVTI|2013-12-10|15.77|16.18|15.7|16.1|1246000
2072346|1787|OVTI|2013-12-09|15.56|15.92|15.51|15.78|1101100
2072347|1787|OVTI|2013-12-06|15.77|15.78|15.53|15.61|890000
2072348|1787|OVTI|2013-12-05|15.45|15.89|15.32|15.66|1320500
2072349|1787|OVTI|2013-12-04|14.35|15.93|14.28|15.52|7879700
2072350|1787|OVTI|2013-12-03|15.92|16.23|15.86|15.99|3089200
2072351|1787|OVTI|2013-12-02|16.07|16.16|15.87|15.99|1615200
2092107|1805|ORMP|2014-01-17|23.68|24.59|22.1|23.08|428700
2092108|1805|ORMP|2014-01-16|22.03|26.1|22.03|23.65|867500
2092109|1805|ORMP|2014-01-15|26.27|26.3|21.25|22.95|1325300
2092110|1805|ORMP|2014-01-14|26.87|27.7|25.01|26.41|548800
2092111|1805|ORMP|2014-01-13|29.6|31.73|26.02|26.75|1218000
2092112|1805|ORMP|2014-01-10|24.39|29.2|23|28.91|1360900
2092113|1805|ORMP|2014-01-09|26.06|27.97|22.32|24.39|1393200
2092114|1805|ORMP|2014-01-08|20.25|25.15|19.82|24.64|1925300
2092115|1805|ORMP|2014-01-07|17.98|18.85|17.7|18.76|492700
2092116|1805|ORMP|2014-01-06|17.97|18.75|17.02|18.15|568900
2092117|1805|ORMP|2014-01-03|18.92|19.29|17.53|18.01|1272200
2092118|1805|ORMP|2014-01-02|16.42|18.88|16.2|18.2|2077500
2092119|1805|ORMP|2013-12-31|15.63|16.35|14.55|15.43|554000
2092120|1805|ORMP|2013-12-30|13.64|16.6|13.51|15.06|1937400
2092121|1805|ORMP|2013-12-27|12.02|13.54|11.8|12.99|1379600
2092122|1805|ORMP|2013-12-26|12.2|12.78|11.66|11.81|2312600
2092123|1805|ORMP|2013-12-24|11.51|16.38|11.38|15|1597200
2092124|1805|ORMP|2013-12-23|12|12.24|10.81|11.71|889800
2092125|1805|ORMP|2013-12-20|10.07|13.69|10.05|10.65|3600000
2092126|1805|ORMP|2013-12-19|6.84|7.19|6.83|7.15|25800
2092127|1805|ORMP|2013-12-18|6.93|6.96|6.84|6.86|18600
2092128|1805|ORMP|2013-12-17|7.09|7.24|6.94|6.95|38200
2092129|1805|ORMP|2013-12-16|7.27|7.4|7|7.1|61100
2092130|1805|ORMP|2013-12-13|7.6|7.72|7.4|7.57|35600
2092131|1805|ORMP|2013-12-12|7.29|7.77|6.86|7.62|94200
2092132|1805|ORMP|2013-12-11|7.92|7.92|7.04|7.06|103800
2092133|1805|ORMP|2013-12-10|8.05|8.15|7.85|7.93|44100
2092134|1805|ORMP|2013-12-09|7.86|7.95|7.85|7.88|35600
2092135|1805|ORMP|2013-12-06|7.79|8.1|7.75|7.81|31100
2092136|1805|ORMP|2013-12-05|8.26|8.26|7.85|7.9|19500
2092137|1805|ORMP|2013-12-04|8.03|8.25|7.78|8.09|49300
2092138|1805|ORMP|2013-12-03|8.6|8.75|8.02|8.03|103700
2092139|1805|ORMP|2013-12-02|8.21|8.25|7.38|7.82|56900
2056876|1772|OMEX|2014-01-17|1.88|1.89|1.83|1.85|330300
2056877|1772|OMEX|2014-01-16|1.89|1.94|1.85|1.87|341900
2056878|1772|OMEX|2014-01-15|1.81|1.91|1.8|1.88|461900
2056879|1772|OMEX|2014-01-14|1.85|1.93|1.8|1.82|467400
2056880|1772|OMEX|2014-01-13|1.92|1.96|1.82|1.85|798000
2056881|1772|OMEX|2014-01-10|1.95|1.99|1.9|1.92|737400
2056882|1772|OMEX|2014-01-09|1.97|2.04|1.93|1.95|720300
2056883|1772|OMEX|2014-01-08|1.94|2|1.88|1.97|708900
2056884|1772|OMEX|2014-01-07|1.98|2.02|1.92|1.94|604400
2056885|1772|OMEX|2014-01-06|2.13|2.15|1.96|1.98|1003000
2056886|1772|OMEX|2014-01-03|1.96|2.08|1.91|2.06|778500
2056887|1772|OMEX|2014-01-02|2.04|2.04|1.94|1.95|1285500
2056888|1772|OMEX|2013-12-31|2.1|2.12|1.96|2.02|1198000
2056889|1772|OMEX|2013-12-30|2.1|2.15|2.03|2.11|1129500
2056890|1772|OMEX|2013-12-27|2.09|2.13|2.05|2.11|449100
2056891|1772|OMEX|2013-12-26|2.17|2.2|2.03|2.08|941100
2056892|1772|OMEX|2013-12-24|2.11|2.17|2.09|2.17|374200
2056893|1772|OMEX|2013-12-23|2.1|2.12|2.06|2.12|950400
2056894|1772|OMEX|2013-12-20|2.11|2.13|2.06|2.09|1256400
2056895|1772|OMEX|2013-12-19|2.03|2.12|2.02|2.1|753900
2056896|1772|OMEX|2013-12-18|2.05|2.06|1.96|2.05|856500
2056897|1772|OMEX|2013-12-17|1.83|2.11|1.8|2.07|1997400
2056898|1772|OMEX|2013-12-16|1.83|1.87|1.79|1.85|776900
2056899|1772|OMEX|2013-12-13|1.82|1.84|1.77|1.82|564300
2056900|1772|OMEX|2013-12-12|1.81|1.87|1.76|1.8|987400
2056901|1772|OMEX|2013-12-11|1.89|1.89|1.74|1.8|1487500
2056902|1772|OMEX|2013-12-10|1.74|1.92|1.73|1.9|1267700
2056903|1772|OMEX|2013-12-09|1.77|1.86|1.72|1.75|857200
2056904|1772|OMEX|2013-12-06|1.9|1.9|1.76|1.78|1165900
2056905|1772|OMEX|2013-12-05|1.95|1.95|1.8|1.87|814300
2056906|1772|OMEX|2013-12-04|1.97|2|1.9|1.95|612900
2056907|1772|OMEX|2013-12-03|1.97|2.02|1.97|1.98|897000
2056908|1772|OMEX|2013-12-02|2.02|2.07|1.96|1.99|897800
2058482|1774|OVBC|2014-01-17|22.39|22.39|22.37|22.37|1100
2031152|1748|NMRX|2013-12-13|12.19|12.5|12.07|12.36|17900
2031153|1748|NMRX|2013-12-12|12.55|12.55|12.09|12.13|16000
2031154|1748|NMRX|2013-12-11|12.8|12.8|12.29|12.59|64300
2031155|1748|NMRX|2013-12-10|13|13.18|12.67|12.73|34800
2031156|1748|NMRX|2013-12-09|13.3|13.41|12.93|13.05|26900
2031157|1748|NMRX|2013-12-06|13.24|13.45|13.17|13.33|39600
2031158|1748|NMRX|2013-12-05|13.09|13.56|13.05|13.44|26400
2031159|1748|NMRX|2013-12-04|12.96|13.43|12.33|13.1|37900
2031160|1748|NMRX|2013-12-03|13.25|13.3|12.71|13.05|28400
2031161|1748|NMRX|2013-12-02|13.49|13.55|13.23|13.33|49800
2029823|1747|NUAN|2014-01-17|15.21|15.29|15.01|15.02|3991000
2029824|1747|NUAN|2014-01-16|15.34|15.44|15.2|15.29|3509300
2029825|1747|NUAN|2014-01-15|15.11|15.47|15.04|15.31|5252300
2029826|1747|NUAN|2014-01-14|14.8|15.02|14.73|15.01|2719500
2029827|1747|NUAN|2014-01-13|15|15.08|14.76|14.82|3959500
2029828|1747|NUAN|2014-01-10|15.05|15.15|14.88|15.05|3272000
2029829|1747|NUAN|2014-01-09|15.25|15.31|14.94|15.04|4052400
2029830|1747|NUAN|2014-01-08|15.3|15.35|15.18|15.24|2629400
2029831|1747|NUAN|2014-01-07|15.15|15.34|15.12|15.28|3097600
2029832|1747|NUAN|2014-01-06|15.35|15.37|15.01|15.05|3699300
2029833|1747|NUAN|2014-01-03|15.18|15.38|15.12|15.34|3132300
2029834|1747|NUAN|2014-01-02|15.24|15.31|15.03|15.19|2999600
2029835|1747|NUAN|2013-12-31|14.99|15.21|14.99|15.2|3024000
2029836|1747|NUAN|2013-12-30|14.9|15.12|14.82|15.01|4995400
2029837|1747|NUAN|2013-12-27|15|15.11|14.88|14.93|4473500
2029838|1747|NUAN|2013-12-26|15.42|15.45|15|15.12|5319800
2029839|1747|NUAN|2013-12-24|15.29|15.5|15.28|15.34|3042100
2029840|1747|NUAN|2013-12-23|14.95|15.34|14.93|15.32|6424600
2029841|1747|NUAN|2013-12-20|15|15.06|14.75|14.91|16753700
2029842|1747|NUAN|2013-12-19|14.95|15.06|14.7|14.96|7304200
2029843|1747|NUAN|2013-12-18|14.7|14.95|14.58|14.83|8160200
2029844|1747|NUAN|2013-12-17|14.19|14.71|14.18|14.58|8000200
2029845|1747|NUAN|2013-12-16|14.25|14.41|14.18|14.19|5978400
2029846|1747|NUAN|2013-12-13|14.17|14.38|14.16|14.23|4461400
2029847|1747|NUAN|2013-12-12|14.22|14.25|14.03|14.11|7519000
2029848|1747|NUAN|2013-12-11|14.33|14.36|14.13|14.25|8362300
2029849|1747|NUAN|2013-12-10|14.2|14.25|14.05|14.08|7110600
2029850|1747|NUAN|2013-12-09|14.25|14.31|14.1|14.19|6554300
2029851|1747|NUAN|2013-12-06|14.49|14.55|14.1|14.25|7553800
2029852|1747|NUAN|2013-12-05|14.45|14.49|14.08|14.24|10780100
2029853|1747|NUAN|2013-12-04|13.5|14.16|13.48|14.15|14805100
2029854|1747|NUAN|2013-12-03|13.76|13.9|13.46|13.51|10522000
2029855|1747|NUAN|2013-12-02|13.58|13.74|13.45|13.66|9523900
2024599|1743|NVAX|2014-01-17|6.05|6.21|6|6.13|3837900
2024600|1743|NVAX|2014-01-16|6.06|6.14|5.95|6.07|3722900
2024601|1743|NVAX|2014-01-15|6.24|6.25|5.87|6.01|5677400
2024602|1743|NVAX|2014-01-14|5.65|6.19|5.65|6.12|9287100
2024603|1743|NVAX|2014-01-13|5.28|5.77|5.2|5.51|10625600
2024604|1743|NVAX|2014-01-10|5.2|5.25|5.11|5.18|4366200
2024605|1743|NVAX|2014-01-09|5.18|5.28|5.1|5.18|4377100
2024606|1743|NVAX|2014-01-08|5.01|5.21|5|5.16|3544900
2024607|1743|NVAX|2014-01-07|5.25|5.29|4.93|5.01|5578800
2024608|1743|NVAX|2014-01-06|5.4|5.44|5.2|5.21|4688200
2024609|1743|NVAX|2014-01-03|5.3|5.4|5.15|5.31|8655200
2024610|1743|NVAX|2014-01-02|5.14|5.21|4.92|5.21|5367600
2024611|1743|NVAX|2013-12-31|5.22|5.26|5.11|5.12|3287400
2024612|1743|NVAX|2013-12-30|5.15|5.22|5.09|5.16|3956600
2024613|1743|NVAX|2013-12-27|5.16|5.19|5.02|5.13|2680400
2024614|1743|NVAX|2013-12-26|5.15|5.25|5.06|5.13|2898300
2024615|1743|NVAX|2013-12-24|5.14|5.19|4.93|5.08|3608600
2024616|1743|NVAX|2013-12-23|5.1|5.45|5.02|5.04|11209200
2024617|1743|NVAX|2013-12-20|4.7|4.97|4.62|4.93|15489200
2024618|1743|NVAX|2013-12-19|4.58|4.84|4.45|4.68|6399900
2024619|1743|NVAX|2013-12-18|4.48|4.59|4.42|4.51|5928700
2024620|1743|NVAX|2013-12-17|4.52|4.65|4.36|4.47|9024900
2024621|1743|NVAX|2013-12-16|3.87|4.62|3.87|4.61|16409000
2024622|1743|NVAX|2013-12-13|3.98|4.04|3.8|3.87|3040100
2024623|1743|NVAX|2013-12-12|4.05|4.09|3.88|3.95|3445900
2024624|1743|NVAX|2013-12-11|4.33|4.34|4.02|4.06|3228800
2024625|1743|NVAX|2013-12-10|4.24|4.24|4.03|4.19|3516700
2024626|1743|NVAX|2013-12-09|4.26|4.34|4.16|4.26|3742000
2024627|1743|NVAX|2013-12-06|4.08|4.34|4|4.23|7249400
2024628|1743|NVAX|2013-12-05|4|4.25|4|4.04|5629600
2024629|1743|NVAX|2013-12-04|3.96|4.08|3.81|4.01|4306400
2024630|1743|NVAX|2013-12-03|3.87|3.99|3.68|3.98|15042200
2024631|1743|NVAX|2013-12-02|3.79|4.08|3.78|3.85|9429500
2016783|1734|NWBO|2014-01-17|4.27|4.7|4.27|4.55|863300
2016784|1734|NWBO|2014-01-16|4.25|4.32|4.2|4.27|292100
2097363|1809|ORBK|2013-12-02|13.93|14.15|13.72|13.84|251000
2058182|1773|OFS|2014-01-17|13.25|13.4|13.12|13.37|16000
2058183|1773|OFS|2014-01-16|13.14|13.26|13.1|13.24|11500
2058184|1773|OFS|2014-01-15|13.17|13.29|13.1|13.14|26700
2058185|1773|OFS|2014-01-14|13.3|13.33|13.15|13.2|28500
2058186|1773|OFS|2014-01-13|13.32|13.32|13.15|13.32|22200
2058187|1773|OFS|2014-01-10|13.11|13.32|13.09|13.32|29600
2058188|1773|OFS|2014-01-09|13|13.21|12.89|13.06|133900
2058189|1773|OFS|2014-01-08|12.98|13.09|12.83|13|28800
2058190|1773|OFS|2014-01-07|12.84|13.09|12.84|13|18700
2058191|1773|OFS|2014-01-06|12.91|13.09|12.82|12.82|36300
2058192|1773|OFS|2014-01-03|12.62|12.97|12.51|12.93|35600
2058193|1773|OFS|2014-01-02|12.71|12.9|12.48|12.53|43000
2058194|1773|OFS|2013-12-31|12.69|12.87|12.32|12.83|67900
2058195|1773|OFS|2013-12-30|12.72|12.87|12.53|12.83|45700
2058196|1773|OFS|2013-12-27|12.75|12.85|12.7|12.72|18100
2058197|1773|OFS|2013-12-26|12.67|12.88|12.5|12.74|38900
2058198|1773|OFS|2013-12-24|12.53|12.67|12.49|12.67|25200
2058199|1773|OFS|2013-12-23|12.41|12.66|12.35|12.49|42800
2058200|1773|OFS|2013-12-20|12.6|12.6|12.31|12.59|25000
2058201|1773|OFS|2013-12-19|12.4|12.6|12.25|12.6|39900
2058202|1773|OFS|2013-12-18|12.16|12.57|12.08|12.46|57300
2058203|1773|OFS|2013-12-17|12.19|12.37|12.05|12.15|41700
2058204|1773|OFS|2013-12-16|12.32|12.5|12.05|12.15|37500
2058205|1773|OFS|2013-12-13|12.37|12.49|12|12.22|35700
2058206|1773|OFS|2013-12-12|12.33|12.49|12.21|12.25|21100
2058207|1773|OFS|2013-12-11|12.38|12.64|12.15|12.4|83800
2058208|1773|OFS|2013-12-10|12.49|12.6|12.25|12.29|42700
2058209|1773|OFS|2013-12-09|12.62|12.62|12.39|12.41|22400
2058210|1773|OFS|2013-12-06|12.33|12.65|12.33|12.55|36700
2058211|1773|OFS|2013-12-05|11.78|12.73|11.78|12.53|246200
2058212|1773|OFS|2013-12-04|11.85|11.92|11.55|11.6|39500
2058213|1773|OFS|2013-12-03|11.72|11.97|11.56|11.84|41800
2058214|1773|OFS|2013-12-02|11.65|11.89|11.51|11.88|38400
2080406|1795|ONFC|2014-01-17|12.23|12.37|12.22|12.37|3900
2080407|1795|ONFC|2014-01-16|12.19|12.23|12.15|12.18|3400
2080408|1795|ONFC|2014-01-15|12.4|12.4|12.1|12.15|6900
2080409|1795|ONFC|2014-01-14|12.3|12.4|12.28|12.4|1800
2080410|1795|ONFC|2014-01-13|12.1|12.21|12.1|12.21|1200
2080411|1795|ONFC|2014-01-10|12.23|12.23|11.95|11.97|17400
2080412|1795|ONFC|2014-01-09|12.62|12.62|11.51|12.3|22400
2080413|1795|ONFC|2014-01-08|12.7|12.7|12.63|12.65|2000
2080414|1795|ONFC|2014-01-07|12.5|12.7|12.5|12.7|2200
2080415|1795|ONFC|2014-01-06|12.65|12.65|12.58|12.59|2500
2080416|1795|ONFC|2014-01-03|12.62|12.62|12.62|12.62|500
2080417|1795|ONFC|2014-01-02|12.65|12.7|12.58|12.62|2700
2080418|1795|ONFC|2013-12-31|12.7|12.7|12.67|12.67|2000
2080419|1795|ONFC|2013-12-30|12.84|12.84|12.7|12.74|2300
2080420|1795|ONFC|2013-12-27|12.7|12.9|12.66|12.74|7600
2080421|1795|ONFC|2013-12-26|12.71|12.75|12.67|12.69|1900
2080422|1795|ONFC|2013-12-24|12.77|12.77|12.75|12.75|200
2080423|1795|ONFC|2013-12-23|12.75|12.75|12.75|12.75|1700
2080424|1795|ONFC|2013-12-20|12.71|12.91|12.65|12.65|2000
2080425|1795|ONFC|2013-12-19|12.75|12.75|12.66|12.66|1400
2080426|1795|ONFC|2013-12-18|13|13|12.98|13|1300
2080427|1795|ONFC|2013-12-17|12.82|12.82|12.6|12.66|2800
2080428|1795|ONFC|2013-12-16|12.89|12.9|12.78|12.8|3300
2080429|1795|ONFC|2013-12-13|12.75|12.75|12.75|12.75|0
2080430|1795|ONFC|2013-12-12|12.56|12.75|12.56|12.75|700
2080431|1795|ONFC|2013-12-11|12.6|12.95|12.55|12.55|11300
2080432|1795|ONFC|2013-12-10|12.7|12.7|12.6|12.6|2200
2080433|1795|ONFC|2013-12-09|12.8|12.84|12.7|12.7|3800
2080434|1795|ONFC|2013-12-06|12.8|12.8|12.8|12.8|1500
2080435|1795|ONFC|2013-12-05|12.75|12.75|12.75|12.75|0
2080436|1795|ONFC|2013-12-04|12.84|12.84|12.63|12.75|3400
2080437|1795|ONFC|2013-12-03|12.9|12.9|12.9|12.9|200
2080438|1795|ONFC|2013-12-02|12.81|12.99|12.8|12.8|2100
2070007|1785|OABC|2014-01-17|21.84|22.18|21.78|22.09|28100
2070008|1785|OABC|2014-01-16|21.68|21.8|21.64|21.8|22700
2070009|1785|OABC|2014-01-15|21.25|21.86|21.2|21.71|21700
2070010|1785|OABC|2014-01-14|20.92|21.42|20.9|21.39|92700
2070011|1785|OABC|2014-01-13|21.03|21.47|20.49|20.96|27900
2070012|1785|OABC|2014-01-10|21.03|21.21|20.52|21.13|23800
2070013|1785|OABC|2014-01-09|20.86|21.48|20.81|20.97|23900
2070014|1785|OABC|2014-01-08|20.92|20.92|20.46|20.77|40300
2070015|1785|OABC|2014-01-07|21.1|21.52|20.81|20.9|25800
2070016|1785|OABC|2014-01-06|21.25|21.4|21.07|21.11|19900
2070017|1785|OABC|2014-01-03|21.26|21.59|20.85|21.1|26000
2058483|1774|OVBC|2014-01-16|22.61|22.61|22.61|22.61|100
2058484|1774|OVBC|2014-01-15|22.4|22.58|22.37|22.58|1100
2058485|1774|OVBC|2014-01-14|22.57|22.61|22.37|22.37|12700
2058486|1774|OVBC|2014-01-13|22.61|22.61|22.61|22.61|300
2058487|1774|OVBC|2014-01-10|22.87|22.94|22.83|22.94|2800
2058488|1774|OVBC|2014-01-09|23|23|22.57|22.57|6300
2058489|1774|OVBC|2014-01-08|22.84|23|22.58|22.58|1100
2058490|1774|OVBC|2014-01-07|22.62|22.62|22.62|22.62|200
2058491|1774|OVBC|2014-01-06|22.82|22.9|22.5|22.5|3400
2058492|1774|OVBC|2014-01-03|23|23|23|23|0
2058493|1774|OVBC|2014-01-02|22.1|23|22.1|23|6300
2058494|1774|OVBC|2013-12-31|22.55|22.55|22.01|22.01|2500
2058495|1774|OVBC|2013-12-30|22.67|22.72|22.37|22.45|2600
2058496|1774|OVBC|2013-12-27|22|22.64|22|22.64|3200
2058497|1774|OVBC|2013-12-26|22|22.4|22|22.4|2200
2058498|1774|OVBC|2013-12-24|22.09|22.09|22.09|22.09|0
2058499|1774|OVBC|2013-12-23|21.95|22.09|21.81|22.09|2700
2058500|1774|OVBC|2013-12-20|21.78|22.39|21.58|21.58|3900
2058501|1774|OVBC|2013-12-19|22|22|21.57|21.57|2500
2058502|1774|OVBC|2013-12-18|22|22|22|22|0
2058503|1774|OVBC|2013-12-17|22.04|22.21|22|22|400
2058504|1774|OVBC|2013-12-16|22.3|22.34|22.3|22.34|3300
2058505|1774|OVBC|2013-12-13|22.47|22.47|21.84|21.84|400
2058506|1774|OVBC|2013-12-12|22.77|22.77|22|22.61|900
2058507|1774|OVBC|2013-12-11|21.75|21.75|21.75|21.75|1800
2058508|1774|OVBC|2013-12-10|22.4|22.4|21.5|21.76|7100
2058509|1774|OVBC|2013-12-09|21.85|21.88|21.68|21.79|2800
2058510|1774|OVBC|2013-12-06|21.76|22.01|21.67|21.67|1400
2058511|1774|OVBC|2013-12-05|21.63|21.63|21.21|21.21|400
2058512|1774|OVBC|2013-12-04|21.6|21.6|21.6|21.6|0
2058513|1774|OVBC|2013-12-03|21.73|21.73|21.6|21.6|1400
2058514|1774|OVBC|2013-12-02|21.75|21.78|21.5|21.5|1900
2054813|1770|OFED|2014-01-17|17.63|17.63|17.63|17.63|0
2054814|1770|OFED|2014-01-16|17.63|17.63|17.63|17.63|0
2054815|1770|OFED|2014-01-15|17.63|17.63|17.63|17.63|0
2054816|1770|OFED|2014-01-14|17.63|17.63|17.63|17.63|0
2054817|1770|OFED|2014-01-13|17.63|17.63|17.63|17.63|300
2054818|1770|OFED|2014-01-10|17.42|17.42|17.42|17.42|0
2054819|1770|OFED|2014-01-09|17.42|17.42|17.42|17.42|0
2054820|1770|OFED|2014-01-08|17.42|17.42|17.42|17.42|300
2054821|1770|OFED|2014-01-07|17.04|17.04|17.04|17.04|0
2054822|1770|OFED|2014-01-06|17.04|17.04|17.04|17.04|300
2054823|1770|OFED|2014-01-03|17.52|17.56|17.52|17.56|200
2054824|1770|OFED|2014-01-02|17.6|17.6|17.6|17.6|0
2054825|1770|OFED|2013-12-31|17.7|17.7|17.6|17.6|600
2054826|1770|OFED|2013-12-30|17.6|17.66|17.6|17.65|500
2054827|1770|OFED|2013-12-27|17.73|17.75|17.72|17.75|400
2054828|1770|OFED|2013-12-26|17.74|17.74|17.74|17.74|400
2054829|1770|OFED|2013-12-24|17.06|17.06|17.06|17.06|0
2054830|1770|OFED|2013-12-23|17.06|17.06|17.06|17.06|0
2054831|1770|OFED|2013-12-20|17.27|17.29|17.06|17.06|1700
2054832|1770|OFED|2013-12-19|17.38|17.38|17.38|17.38|100
2054833|1770|OFED|2013-12-18|17.03|17.75|17.03|17.26|900
2054834|1770|OFED|2013-12-17|17.06|17.06|17.06|17.06|0
2054835|1770|OFED|2013-12-16|17.75|17.75|17|17.06|25700
2054836|1770|OFED|2013-12-13|17.75|17.75|17.75|17.75|200
2054837|1770|OFED|2013-12-12|17.75|17.75|17.75|17.75|1000
2054838|1770|OFED|2013-12-11|17.75|17.75|17.74|17.74|200
2054839|1770|OFED|2013-12-10|17.75|17.75|17.75|17.75|400
2054840|1770|OFED|2013-12-09|17.59|17.75|17.59|17.66|3100
2054841|1770|OFED|2013-12-06|17.49|17.51|17.49|17.5|14200
2054842|1770|OFED|2013-12-05|17.5|17.5|17.5|17.5|300
2054843|1770|OFED|2013-12-04|17.75|17.75|17.6|17.6|400
2054844|1770|OFED|2013-12-03|17.63|17.63|17.63|17.63|0
2054845|1770|OFED|2013-12-02|17.63|17.63|17.63|17.63|100
2067624|1783|OFLX|2014-01-17|20.1|20.29|20.08|20.08|1700
2067625|1783|OFLX|2014-01-16|20.31|20.31|19.86|20.14|2800
2067626|1783|OFLX|2014-01-15|20.3|20.3|20.04|20.25|1800
2067627|1783|OFLX|2014-01-14|20.56|20.56|20.27|20.27|800
2067628|1783|OFLX|2014-01-13|20.08|20.4|19.93|19.99|3500
2067629|1783|OFLX|2014-01-10|20.4|20.53|19.75|20.25|3000
2067630|1783|OFLX|2014-01-09|19.91|20.33|19.91|20.04|2900
2067631|1783|OFLX|2014-01-08|20|20.05|19.91|19.91|2000
2067632|1783|OFLX|2014-01-07|20.05|20.14|19.96|20.14|2200
2067633|1783|OFLX|2014-01-06|20.6|20.6|20.06|20.17|3000
2067634|1783|OFLX|2014-01-03|20.48|20.5|20.31|20.41|2000
2067635|1783|OFLX|2014-01-02|20.48|20.65|20.32|20.46|2700
2067636|1783|OFLX|2013-12-31|20.62|20.97|20.46|20.46|12500
2074954|1789|OTIV|2013-12-13|2.97|3.04|2.93|3.01|171600
2074955|1789|OTIV|2013-12-12|3.06|3.14|2.93|2.94|389700
2074956|1789|OTIV|2013-12-11|3.07|3.16|3.05|3.09|276700
2074957|1789|OTIV|2013-12-10|2.97|3.31|2.9|3.05|1321200
2074958|1789|OTIV|2013-12-09|3.27|3.27|2.99|3.01|390600
2074959|1789|OTIV|2013-12-06|3|3.26|2.92|3.23|871600
2074960|1789|OTIV|2013-12-05|3.08|3.18|2.95|2.99|415800
2074961|1789|OTIV|2013-12-04|3.04|3.13|2.98|3.11|421400
2074962|1789|OTIV|2013-12-03|3.03|3.14|2.97|3.08|355500
2074963|1789|OTIV|2013-12-02|3.15|3.2|3.01|3.08|404600
2038602|1756|NVDA|2014-01-17|16.06|16.25|15.89|15.99|8510000
2038603|1756|NVDA|2014-01-16|16.01|16.09|15.94|16.06|5516300
2038604|1756|NVDA|2014-01-15|15.91|16.07|15.84|16.01|4376100
2038605|1756|NVDA|2014-01-14|15.44|15.87|15.37|15.84|6045700
2038606|1756|NVDA|2014-01-13|15.73|15.83|15.33|15.36|6083300
2038607|1756|NVDA|2014-01-10|15.8|15.91|15.59|15.73|5462300
2038608|1756|NVDA|2014-01-09|16.11|16.14|15.7|15.75|7304300
2038609|1756|NVDA|2014-01-08|16.2|16.44|16.14|16.36|7704800
2038610|1756|NVDA|2014-01-07|16.04|16.2|15.93|16.14|8332200
2038611|1756|NVDA|2014-01-06|15.83|16|15.68|15.88|10237300
2038612|1756|NVDA|2014-01-03|15.89|15.92|15.62|15.67|6483300
2038613|1756|NVDA|2014-01-02|15.92|15.98|15.72|15.86|6502300
2038614|1756|NVDA|2013-12-31|16|16.1|15.9|16.02|5894400
2038615|1756|NVDA|2013-12-30|15.77|15.98|15.75|15.97|6204500
2038616|1756|NVDA|2013-12-27|15.75|15.79|15.66|15.76|5274400
2038617|1756|NVDA|2013-12-26|15.88|15.93|15.63|15.67|4223000
2038618|1756|NVDA|2013-12-24|15.87|15.87|15.66|15.82|1990000
2038619|1756|NVDA|2013-12-23|15.78|15.91|15.65|15.78|4195700
2038620|1756|NVDA|2013-12-20|15.41|15.7|15.37|15.69|9552000
2038621|1756|NVDA|2013-12-19|15.3|15.4|15.2|15.38|6463600
2038622|1756|NVDA|2013-12-18|15.14|15.35|14.95|15.32|10655800
2038623|1756|NVDA|2013-12-17|15.03|15.15|14.9|15.11|6852600
2038624|1756|NVDA|2013-12-16|15.03|15.17|15.02|15.04|5940500
2038625|1756|NVDA|2013-12-13|15.14|15.25|15|15.02|4614700
2038626|1756|NVDA|2013-12-12|15.36|15.44|15.08|15.11|6468100
2038627|1756|NVDA|2013-12-11|15.59|15.61|15.38|15.41|10252300
2038628|1756|NVDA|2013-12-10|15.21|15.63|15.19|15.56|13106700
2038629|1756|NVDA|2013-12-09|15.47|15.52|15.18|15.21|9630500
2038630|1756|NVDA|2013-12-06|15.89|15.89|15.43|15.47|7025000
2038631|1756|NVDA|2013-12-05|15.99|15.99|15.68|15.7|6795300
2038632|1756|NVDA|2013-12-04|15.7|15.99|15.66|15.96|12329400
2038633|1756|NVDA|2013-12-03|15.75|15.96|15.64|15.74|7264000
2038634|1756|NVDA|2013-12-02|15.54|15.86|15.51|15.75|9346800
2040777|1758|NXTM|2014-01-17|13|13.36|13|13.23|1208100
2040778|1758|NXTM|2014-01-16|12.6|13.18|12.35|13.04|1325700
2040779|1758|NXTM|2014-01-15|12.46|12.77|12.28|12.63|1055900
2040780|1758|NXTM|2014-01-14|11.55|12.68|11.55|12.5|2022700
2040781|1758|NXTM|2014-01-13|11.48|11.67|11.18|11.31|529800
2040782|1758|NXTM|2014-01-10|11.51|11.51|11.35|11.49|822400
2040783|1758|NXTM|2014-01-09|11.32|11.59|11.15|11.56|728200
2040784|1758|NXTM|2014-01-08|10.6|11.27|10.44|11.23|859800
2040785|1758|NXTM|2014-01-07|10.49|10.63|10.43|10.61|541700
2040786|1758|NXTM|2014-01-06|10.64|10.64|10.27|10.46|580500
2040787|1758|NXTM|2014-01-03|10.33|10.75|10.21|10.58|741800
2040788|1758|NXTM|2014-01-02|10|10.45|9.92|10.33|625900
2040789|1758|NXTM|2013-12-31|10|10.11|9.9|10|466900
2040790|1758|NXTM|2013-12-30|9.87|10|9.81|9.97|842000
2040791|1758|NXTM|2013-12-27|9.96|10.05|9.82|9.9|466400
2040792|1758|NXTM|2013-12-26|9.96|10.05|9.81|9.91|238900
2040793|1758|NXTM|2013-12-24|10.02|10.19|9.87|9.92|412000
2040794|1758|NXTM|2013-12-23|9.95|10.1|9.85|10|427500
2040795|1758|NXTM|2013-12-20|9.73|10.04|9.46|9.92|1841700
2040796|1758|NXTM|2013-12-19|9.64|9.71|9.39|9.68|356300
2040797|1758|NXTM|2013-12-18|9.58|9.79|9.39|9.68|494900
2040798|1758|NXTM|2013-12-17|9.7|9.7|9.46|9.56|399300
2040799|1758|NXTM|2013-12-16|9.9|9.99|9.57|9.73|442400
2040800|1758|NXTM|2013-12-13|9.73|9.97|9.6|9.86|272700
2040801|1758|NXTM|2013-12-12|9.72|9.78|9.61|9.72|325200
2040802|1758|NXTM|2013-12-11|9.84|9.87|9.66|9.7|391800
2040803|1758|NXTM|2013-12-10|10.02|10.12|9.85|9.85|498600
2040804|1758|NXTM|2013-12-09|9.98|10.05|9.86|10.03|264000
2040805|1758|NXTM|2013-12-06|10.22|10.26|9.98|9.99|656200
2040806|1758|NXTM|2013-12-05|9.98|10.19|9.87|10.11|415700
2040807|1758|NXTM|2013-12-04|9.76|10.09|9.63|10.01|565700
2040808|1758|NXTM|2013-12-03|10|10.1|9.75|9.83|479900
2040809|1758|NXTM|2013-12-02|10.18|10.19|9.9|10.03|519400
2037222|1753|NVEE|2014-01-17|8|8.08|7.9|8.07|2400
2037223|1753|NVEE|2014-01-16|8.06|8.06|8.06|8.06|0
2016785|1734|NWBO|2014-01-15|4.46|4.46|4.11|4.23|584500
2016786|1734|NWBO|2014-01-14|4.38|4.43|4.32|4.34|458900
2016787|1734|NWBO|2014-01-13|4.49|4.62|4.3|4.36|691400
2016788|1734|NWBO|2014-01-10|4.37|4.48|4.28|4.44|709800
2016789|1734|NWBO|2014-01-09|4.22|4.4|4.11|4.34|515300
2016790|1734|NWBO|2014-01-08|4.24|4.32|4.1|4.21|483500
2016791|1734|NWBO|2014-01-07|4.14|4.29|4.06|4.2|392400
2016792|1734|NWBO|2014-01-06|4.12|4.24|4.05|4.05|546800
2016793|1734|NWBO|2014-01-03|4.35|4.42|4.08|4.23|669500
2016794|1734|NWBO|2014-01-02|3.87|4.38|3.84|4.35|1794100
2016795|1734|NWBO|2013-12-31|3.75|3.78|3.57|3.77|472300
2016796|1734|NWBO|2013-12-30|3.65|3.7|3.6|3.68|430800
2016797|1734|NWBO|2013-12-27|3.85|3.85|3.52|3.6|616800
2016798|1734|NWBO|2013-12-26|3.79|3.92|3.71|3.79|549600
2016799|1734|NWBO|2013-12-24|3.72|3.86|3.7|3.82|262200
2016800|1734|NWBO|2013-12-23|3.65|3.8|3.6|3.7|594200
2016801|1734|NWBO|2013-12-20|3.31|3.62|3.31|3.59|704000
2016802|1734|NWBO|2013-12-19|3.25|3.35|3.2|3.34|572900
2016803|1734|NWBO|2013-12-18|3.36|3.44|3.23|3.29|832800
2016804|1734|NWBO|2013-12-17|3.59|3.59|3.35|3.37|1415700
2016805|1734|NWBO|2013-12-16|3.54|3.77|3.42|3.66|1073500
2016806|1734|NWBO|2013-12-13|3.37|3.55|3.37|3.46|797300
2016807|1734|NWBO|2013-12-12|3.74|3.74|3.3|3.47|2601300
2016808|1734|NWBO|2013-12-11|4.28|4.28|3.88|3.95|923400
2016809|1734|NWBO|2013-12-10|4.75|4.75|4.06|4.13|1375500
2016810|1734|NWBO|2013-12-09|4.13|4.44|4.13|4.4|816400
2016811|1734|NWBO|2013-12-06|4.16|4.28|4.05|4.14|557500
2016812|1734|NWBO|2013-12-05|4.18|4.39|4.07|4.13|779900
2016813|1734|NWBO|2013-12-04|4.41|4.44|4.12|4.14|1415600
2016814|1734|NWBO|2013-12-03|4.77|4.77|4.4|4.46|1033100
2016815|1734|NWBO|2013-12-02|4.94|4.94|4.66|4.77|845300
2032435|1749|PATH|2014-01-17|4.32|4.43|4.28|4.38|219300
2032436|1749|PATH|2014-01-16|4.35|4.39|4.28|4.35|302000
2032437|1749|PATH|2014-01-15|4.32|4.4|4.25|4.39|225900
2032438|1749|PATH|2014-01-14|4.3|4.38|4.21|4.32|187800
2032439|1749|PATH|2014-01-13|4.31|4.33|4.2|4.3|283500
2032440|1749|PATH|2014-01-10|4.4|4.4|4.3|4.33|334500
2032441|1749|PATH|2014-01-09|4.38|4.42|4.35|4.38|672600
2032442|1749|PATH|2014-01-08|4.37|4.49|4.34|4.38|7348900
2032443|1749|PATH|2014-01-07|3.24|3.27|3.22|3.23|1010800
2032444|1749|PATH|2014-01-06|3.23|3.26|3.23|3.26|168200
2032445|1749|PATH|2014-01-03|3.27|3.28|3.23|3.24|147300
2032446|1749|PATH|2014-01-02|3.23|3.28|3.16|3.27|190100
2032447|1749|PATH|2013-12-31|3.26|3.28|3.23|3.27|151200
2032448|1749|PATH|2013-12-30|3.35|3.35|3.26|3.28|111300
2032449|1749|PATH|2013-12-27|3.3|3.36|3.25|3.36|177800
2032450|1749|PATH|2013-12-26|3.35|3.36|3.25|3.31|119900
2032451|1749|PATH|2013-12-24|3.25|3.37|3.25|3.3|267500
2032452|1749|PATH|2013-12-23|3.25|3.29|3.15|3.29|315600
2032453|1749|PATH|2013-12-20|3.15|3.24|3.1|3.24|399300
2032454|1749|PATH|2013-12-19|3.26|3.28|3.14|3.16|576600
2032455|1749|PATH|2013-12-18|3.3|3.34|3.26|3.26|785200
2032456|1749|PATH|2013-12-17|3.3|3.38|3.26|3.36|1235700
2032457|1749|PATH|2013-12-16|3.46|3.48|3.2|3.39|10649500
2032458|1749|PATH|2013-12-13|2.26|2.38|2.25|2.3|94000
2032459|1749|PATH|2013-12-12|2.45|2.48|2.22|2.27|279600
2032460|1749|PATH|2013-12-11|2.13|2.35|2.13|2.31|201700
2032461|1749|PATH|2013-12-10|2.42|2.5|2.1|2.15|440200
2032462|1749|PATH|2013-12-09|2.28|2.47|2.26|2.4|364900
2032463|1749|PATH|2013-12-06|2.31|2.39|2.24|2.31|167000
2032464|1749|PATH|2013-12-05|2.17|2.3|2.13|2.27|152300
2032465|1749|PATH|2013-12-04|2.22|2.23|2.12|2.19|144700
2032466|1749|PATH|2013-12-03|2.2|2.31|2.13|2.18|247900
2032467|1749|PATH|2013-12-02|2.07|2.4|2.05|2.12|315200
2086803|1800|OPHT|2014-01-17|31|31|29.45|29.87|337500
2086804|1800|OPHT|2014-01-16|30.98|31.24|30.21|30.97|90600
2086805|1800|OPHT|2014-01-15|31.02|31.24|30.5|30.98|62400
2086806|1800|OPHT|2014-01-14|30.7|31.17|29.96|31.01|192400
2086807|1800|OPHT|2014-01-13|31.42|32.13|30.55|30.68|85800
2086808|1800|OPHT|2014-01-10|31|32.25|30.5|31.4|118300
2086809|1800|OPHT|2014-01-09|31.67|32.44|30.92|31.14|128600
2086810|1800|OPHT|2014-01-08|30.88|32.5|30.88|31.64|93500
2086811|1800|OPHT|2014-01-07|31.25|31.4|30.28|31|152400
2086812|1800|OPHT|2014-01-06|32.62|32.67|30.93|31.15|126700
2086813|1800|OPHT|2014-01-03|31.49|32.46|31.12|32.32|68800
2086814|1800|OPHT|2014-01-02|32.12|32.55|30.77|31.29|67000
2086815|1800|OPHT|2013-12-31|31.95|32.65|31.3|32.35|156400
2086816|1800|OPHT|2013-12-30|32.54|32.59|31.59|31.89|119900
2070018|1785|OABC|2014-01-02|21.36|21.4|20.58|21.29|19200
2070019|1785|OABC|2013-12-31|21.63|21.95|21.34|21.38|24800
2070020|1785|OABC|2013-12-30|21.98|22.14|21.51|21.52|19200
2070021|1785|OABC|2013-12-27|22.01|22.12|21.52|21.8|56100
2070022|1785|OABC|2013-12-26|21.73|21.95|21.7|21.91|16500
2070023|1785|OABC|2013-12-24|21.73|21.73|21.5|21.72|11000
2070024|1785|OABC|2013-12-23|21.71|21.74|21.27|21.73|33700
2070025|1785|OABC|2013-12-20|21.56|21.69|21.21|21.39|80500
2070026|1785|OABC|2013-12-19|21.68|21.73|21.31|21.48|27200
2070027|1785|OABC|2013-12-18|21.74|21.86|21.44|21.73|18600
2070028|1785|OABC|2013-12-17|21.66|22.07|21.46|21.66|11500
2070029|1785|OABC|2013-12-16|21.83|22.25|21.43|21.5|49400
2070030|1785|OABC|2013-12-13|21.57|22.02|21.46|21.8|24100
2070031|1785|OABC|2013-12-12|21.42|21.46|21.26|21.41|18000
2070032|1785|OABC|2013-12-11|21.69|21.75|21.22|21.42|22500
2070033|1785|OABC|2013-12-10|22.01|22.28|21.78|22|26000
2070034|1785|OABC|2013-12-09|22.09|23.53|21.95|22|21100
2070035|1785|OABC|2013-12-06|22.2|24.98|21.95|22.09|60600
2070036|1785|OABC|2013-12-05|21.86|22.09|21.86|22.07|311700
2070037|1785|OABC|2013-12-04|21.96|22|21.95|21.99|236200
2070038|1785|OABC|2013-12-03|21.95|22|21.95|21.98|14200
2070039|1785|OABC|2013-12-02|22.03|22.05|21.95|21.96|74900
2089495|1803|OCC|2014-01-17|3.81|3.85|3.72|3.79|9400
2089496|1803|OCC|2014-01-16|3.74|3.81|3.71|3.78|10500
2089497|1803|OCC|2014-01-15|3.8|3.84|3.74|3.74|6900
2089498|1803|OCC|2014-01-14|3.72|3.78|3.72|3.78|10300
2089499|1803|OCC|2014-01-13|3.75|3.75|3.68|3.7|4100
2089500|1803|OCC|2014-01-10|3.74|3.77|3.68|3.75|7500
2089501|1803|OCC|2014-01-09|3.74|3.77|3.68|3.69|4700
2089502|1803|OCC|2014-01-08|3.71|3.76|3.68|3.68|3400
2089503|1803|OCC|2014-01-07|3.71|3.71|3.7|3.71|3200
2089504|1803|OCC|2014-01-06|3.65|3.74|3.65|3.68|6700
2089505|1803|OCC|2014-01-03|3.72|3.73|3.64|3.73|7500
2089506|1803|OCC|2014-01-02|3.77|3.79|3.73|3.73|5500
2089507|1803|OCC|2013-12-31|3.72|3.73|3.64|3.67|8600
2089508|1803|OCC|2013-12-30|3.7|3.76|3.63|3.66|11100
2089509|1803|OCC|2013-12-27|3.7|3.7|3.64|3.64|3500
2089510|1803|OCC|2013-12-26|3.6|3.7|3.59|3.61|28500
2089511|1803|OCC|2013-12-24|3.7|3.7|3.6|3.65|3700
2089512|1803|OCC|2013-12-23|3.63|3.69|3.6|3.62|7800
2089513|1803|OCC|2013-12-20|3.7|3.74|3.62|3.62|7300
2089514|1803|OCC|2013-12-19|3.7|3.7|3.65|3.67|7000
2089515|1803|OCC|2013-12-18|3.73|3.73|3.73|3.73|400
2089516|1803|OCC|2013-12-17|3.73|3.85|3.7|3.78|1500
2089517|1803|OCC|2013-12-16|3.74|3.77|3.67|3.77|1900
2089518|1803|OCC|2013-12-13|3.7|3.7|3.67|3.7|4500
2089519|1803|OCC|2013-12-12|3.71|3.71|3.7|3.7|2400
2089520|1803|OCC|2013-12-11|3.87|3.87|3.73|3.73|400
2089521|1803|OCC|2013-12-10|3.83|3.85|3.72|3.76|3100
2089522|1803|OCC|2013-12-09|3.84|3.84|3.75|3.79|2800
2089523|1803|OCC|2013-12-06|3.75|3.78|3.74|3.74|2200
2089524|1803|OCC|2013-12-05|3.73|3.85|3.72|3.75|9500
2089525|1803|OCC|2013-12-04|3.71|3.94|3.7|3.76|23200
2089526|1803|OCC|2013-12-03|3.73|3.73|3.73|3.73|0
2089527|1803|OCC|2013-12-02|3.8|3.8|3.7|3.73|8800
2112471|1821|OUTR|2014-01-17|68.04|69.07|66.35|66.57|593400
2112472|1821|OUTR|2014-01-16|66.97|69.45|66.97|68.27|652700
2112473|1821|OUTR|2014-01-15|65.88|67.29|65.67|67.2|512600
2112474|1821|OUTR|2014-01-14|65.97|66.67|65.45|65.9|497900
2112475|1821|OUTR|2014-01-13|67.34|67.48|65|65.84|677700
2112476|1821|OUTR|2014-01-10|68.7|68.95|67.05|67.39|684100
2112477|1821|OUTR|2014-01-09|69.46|69.7|66.99|68.69|424400
2112478|1821|OUTR|2014-01-08|68.76|70.41|68.54|68.9|554800
2112479|1821|OUTR|2014-01-07|69.78|70.44|68.44|69|532400
2112480|1821|OUTR|2014-01-06|68.75|70|68.15|69.52|668500
2112481|1821|OUTR|2014-01-03|67.38|69.49|67.13|68.65|415800
2112482|1821|OUTR|2014-01-02|67.2|68.17|66.02|67.64|718100
2112483|1821|OUTR|2013-12-31|66.86|67.96|66.51|67.27|289900
2112484|1821|OUTR|2013-12-30|65.69|67.37|65.21|66.53|420500
2112485|1821|OUTR|2013-12-27|65.41|66.18|64.87|65.91|244400
2112486|1821|OUTR|2013-12-26|65.58|65.99|64.6|65.1|272300
2112487|1821|OUTR|2013-12-24|66.33|66.5|64.96|65.23|416100
2112488|1821|OUTR|2013-12-23|66|67|65.43|66.54|502500
2112489|1821|OUTR|2013-12-20|66.86|67.14|66.01|66.09|1200500
2112490|1821|OUTR|2013-12-19|67.44|67.96|66.17|66.58|371900
2112491|1821|OUTR|2013-12-18|67.8|68.45|66.61|67.69|348600
2112492|1821|OUTR|2013-12-17|68.44|68.76|66.76|67.94|417300
2112493|1821|OUTR|2013-12-16|68.74|72.09|67.26|68.3|745200
2067637|1783|OFLX|2013-12-30|20.51|20.62|19.87|20.61|4400
2067638|1783|OFLX|2013-12-27|20.54|20.6|20.2|20.46|2700
2067639|1783|OFLX|2013-12-26|20.41|20.45|20.15|20.45|1000
2067640|1783|OFLX|2013-12-24|20.3|20.5|19.81|20.35|2900
2067641|1783|OFLX|2013-12-23|20.15|20.56|20.05|20.48|7500
2067642|1783|OFLX|2013-12-20|20.25|20.25|19.8|20.15|9900
2067643|1783|OFLX|2013-12-19|20.15|20.45|19.8|20.27|4200
2067644|1783|OFLX|2013-12-18|20.38|20.38|19.73|20.17|2500
2067645|1783|OFLX|2013-12-17|19.85|20.34|19.85|20.05|3500
2067646|1783|OFLX|2013-12-16|20.2|20.49|20|20.16|2200
2067647|1783|OFLX|2013-12-13|20.01|20.15|20|20.04|1700
2067648|1783|OFLX|2013-12-12|20.37|20.4|20.06|20.06|1500
2067649|1783|OFLX|2013-12-11|20.02|20.3|20|20.02|2400
2067650|1783|OFLX|2013-12-10|19.98|20.47|19.95|20.02|5900
2067651|1783|OFLX|2013-12-09|19.81|20.6|19.81|20.06|3000
2067652|1783|OFLX|2013-12-06|19.87|20.49|19.7|19.83|3100
2067653|1783|OFLX|2013-12-05|19.27|19.73|19.27|19.73|800
2067654|1783|OFLX|2013-12-04|20.1|20.13|19.16|19.78|8000
2067655|1783|OFLX|2013-12-03|20.15|20.35|20.15|20.21|2200
2067656|1783|OFLX|2013-12-02|20.03|20.52|19.74|20.46|10000
2066318|1782|ZEUS|2014-01-17|30.15|30.95|29.86|30.43|37400
2066319|1782|ZEUS|2014-01-16|30.12|30.93|29.54|30.29|30700
2066320|1782|ZEUS|2014-01-15|29.66|30.5|29.66|30.27|58700
2066321|1782|ZEUS|2014-01-14|29.18|29.86|29.18|29.83|43700
2066322|1782|ZEUS|2014-01-13|29.85|30|28.85|29.09|41900
2066323|1782|ZEUS|2014-01-10|29.43|29.94|29.18|29.81|43600
2066324|1782|ZEUS|2014-01-09|29.22|29.54|28.8|29.36|58700
2066325|1782|ZEUS|2014-01-08|29.36|29.57|28.51|28.99|72000
2066326|1782|ZEUS|2014-01-07|29.07|29.82|29.05|29.46|36400
2066327|1782|ZEUS|2014-01-06|29.25|29.38|28.59|28.84|83200
2066328|1782|ZEUS|2014-01-03|28.95|29.44|28.81|29.02|75500
2066329|1782|ZEUS|2014-01-02|29.11|29.35|28.42|28.71|55500
2066330|1782|ZEUS|2013-12-31|28.98|29.3|28.41|28.98|51300
2066331|1782|ZEUS|2013-12-30|28.99|29.37|28.77|28.89|47400
2066332|1782|ZEUS|2013-12-27|28.8|29.32|28.03|28.99|53200
2066333|1782|ZEUS|2013-12-26|30|30|28.64|28.74|51200
2066334|1782|ZEUS|2013-12-24|28.89|29.32|28.55|28.73|49300
2066335|1782|ZEUS|2013-12-23|27.9|29.05|27.77|28.89|51200
2066336|1782|ZEUS|2013-12-20|27.88|28.42|27.43|27.51|116900
2066337|1782|ZEUS|2013-12-19|27.98|28.09|27.3|27.74|37900
2066338|1782|ZEUS|2013-12-18|27.34|27.91|27.17|27.77|34500
2066339|1782|ZEUS|2013-12-17|26.45|27.65|26.45|27.16|31600
2066340|1782|ZEUS|2013-12-16|27.04|27.58|26.27|26.53|65900
2066341|1782|ZEUS|2013-12-13|26.65|27.34|26|27.01|32200
2066342|1782|ZEUS|2013-12-12|26.94|27.01|26.34|26.5|34300
2066343|1782|ZEUS|2013-12-11|27.42|27.79|26.45|26.93|31000
2066344|1782|ZEUS|2013-12-10|27.66|28.08|27.18|27.51|56900
2066345|1782|ZEUS|2013-12-09|28.1|28.41|27.57|27.84|34300
2066346|1782|ZEUS|2013-12-06|28.05|28.16|27.68|27.84|21100
2066347|1782|ZEUS|2013-12-05|27.31|27.97|27.07|27.74|31800
2066348|1782|ZEUS|2013-12-04|26.96|27.91|26.76|27.4|54500
2066349|1782|ZEUS|2013-12-03|27.43|28.31|27.13|27.17|37800
2066350|1782|ZEUS|2013-12-02|27.91|27.91|26.63|27.64|47300
2061094|1777|OLBK|2014-01-17|15.8|16.3|15.6|16|60900
2061095|1777|OLBK|2014-01-16|15|15.95|14.95|15.7|195800
2061096|1777|OLBK|2014-01-15|14.95|14.98|14.8|14.98|3700
2061097|1777|OLBK|2014-01-14|14.9|15|14.7|14.7|10400
2061098|1777|OLBK|2014-01-13|14.95|14.95|14.58|14.58|2100
2061099|1777|OLBK|2014-01-10|14.5|14.88|14.5|14.82|4800
2061100|1777|OLBK|2014-01-09|14.7|14.81|14.51|14.59|4000
2061101|1777|OLBK|2014-01-08|14.42|14.7|14.41|14.7|1800
2061102|1777|OLBK|2014-01-07|14.38|14.63|14.37|14.63|1700
2061103|1777|OLBK|2014-01-06|14.5|14.51|14.38|14.38|103200
2061104|1777|OLBK|2014-01-03|14.45|14.5|14.4|14.5|5300
2061105|1777|OLBK|2014-01-02|14.5|14.5|14.25|14.47|51300
2061106|1777|OLBK|2013-12-31|14.49|14.5|14.39|14.5|4900
2061107|1777|OLBK|2013-12-30|14.29|14.49|14.29|14.47|159200
2061108|1777|OLBK|2013-12-27|14.33|14.49|14.25|14.29|38400
2061109|1777|OLBK|2013-12-26|14.25|14.25|14.25|14.25|7900
2061110|1777|OLBK|2013-12-24|14.31|14.34|14.3|14.34|2000
2061111|1777|OLBK|2013-12-23|14.31|14.42|14.3|14.32|3000
2061112|1777|OLBK|2013-12-20|14.38|14.48|14.25|14.3|11100
2061113|1777|OLBK|2013-12-19|14.25|14.47|14.25|14.34|4800
2061114|1777|OLBK|2013-12-18|14.34|14.48|14.29|14.48|3400
2061115|1777|OLBK|2013-12-17|14.5|14.5|14.25|14.5|4900
2061116|1777|OLBK|2013-12-16|14.5|14.5|14.16|14.5|6900
2061117|1777|OLBK|2013-12-13|14.56|14.57|14.43|14.5|3300
2061118|1777|OLBK|2013-12-12|14.57|14.74|14.25|14.74|16600
2037224|1753|NVEE|2014-01-15|8|8.06|8|8.06|400
2037225|1753|NVEE|2014-01-14|8.01|8.01|8.01|8.01|100
2037226|1753|NVEE|2014-01-13|8.14|8.14|8.14|8.14|0
2037227|1753|NVEE|2014-01-10|8.14|8.14|8.14|8.14|0
2037228|1753|NVEE|2014-01-09|8.14|8.14|8.14|8.14|0
2037229|1753|NVEE|2014-01-08|8.14|8.14|8.14|8.14|0
2037230|1753|NVEE|2014-01-07|8.14|8.14|8.14|8.14|0
2037231|1753|NVEE|2014-01-06|8.14|8.14|8.14|8.14|0
2037232|1753|NVEE|2014-01-03|8.14|8.14|8.14|8.14|0
2037233|1753|NVEE|2014-01-02|8.14|8.14|8.14|8.14|0
2037234|1753|NVEE|2013-12-31|8.14|8.14|8.14|8.14|300
2037235|1753|NVEE|2013-12-30|8.13|8.14|7.95|7.95|4700
2037236|1753|NVEE|2013-12-27|8|8|7.95|7.95|1800
2037237|1753|NVEE|2013-12-26|8.12|8.12|8.12|8.12|0
2037238|1753|NVEE|2013-12-24|8.12|8.12|8.12|8.12|0
2037239|1753|NVEE|2013-12-23|8.05|8.12|7.95|8.12|400
2037240|1753|NVEE|2013-12-20|8.12|8.12|8.12|8.12|0
2037241|1753|NVEE|2013-12-19|8.01|8.12|7.9|8.12|700
2037242|1753|NVEE|2013-12-18|8.01|8.11|8.01|8.11|1100
2037243|1753|NVEE|2013-12-17|8.01|8.12|8|8.11|1000
2037244|1753|NVEE|2013-12-16|8.11|8.11|8.11|8.11|0
2037245|1753|NVEE|2013-12-13|8.03|8.12|8.01|8.11|2100
2037246|1753|NVEE|2013-12-12|8.03|8.13|8.03|8.13|600
2037247|1753|NVEE|2013-12-11|8.13|8.13|8.13|8.13|0
2037248|1753|NVEE|2013-12-10|8.13|8.13|8.13|8.13|400
2037249|1753|NVEE|2013-12-09|8.14|8.14|8|8.13|3500
2037250|1753|NVEE|2013-12-06|8.1|8.1|8.1|8.1|0
2037251|1753|NVEE|2013-12-05|8.1|8.1|8.1|8.1|0
2037252|1753|NVEE|2013-12-04|8.1|8.1|8.1|8.1|100
2037253|1753|NVEE|2013-12-03|8.2|8.2|8.05|8.05|300
2037254|1753|NVEE|2013-12-02|8|8.1|8|8.1|1500
2049618|1765|ORIG|2014-01-17|18.2|18.4|17.93|18.06|296400
2049619|1765|ORIG|2014-01-16|18.73|18.84|18.21|18.26|393500
2049620|1765|ORIG|2014-01-15|18.43|18.81|18.29|18.73|307900
2049621|1765|ORIG|2014-01-14|18.49|18.58|18.44|18.51|277000
2049622|1765|ORIG|2014-01-13|19.03|19.1|18.43|18.51|312800
2049623|1765|ORIG|2014-01-10|18.94|19.15|18.81|19.02|194000
2049624|1765|ORIG|2014-01-09|18.98|19.09|18.76|18.99|424300
2049625|1765|ORIG|2014-01-08|19.29|19.33|18.82|19.02|240900
2049626|1765|ORIG|2014-01-07|19.41|19.48|19.25|19.31|253700
2049627|1765|ORIG|2014-01-06|19.37|19.45|19.16|19.36|354500
2049628|1765|ORIG|2014-01-03|19.15|19.31|19.12|19.3|418200
2049629|1765|ORIG|2014-01-02|19.21|19.28|19|19.08|492800
2049630|1765|ORIG|2013-12-31|18.92|19.3|18.92|19.25|437900
2049631|1765|ORIG|2013-12-30|19.19|19.35|18.92|18.94|172100
2049632|1765|ORIG|2013-12-27|19.2|19.26|19.05|19.14|201800
2049633|1765|ORIG|2013-12-26|19.2|19.37|19.1|19.14|394000
2049634|1765|ORIG|2013-12-24|18.8|19.3|18.74|19.2|232700
2049635|1765|ORIG|2013-12-23|18.7|18.88|18.64|18.77|286600
2049636|1765|ORIG|2013-12-20|18.75|18.85|18.56|18.65|709000
2049637|1765|ORIG|2013-12-19|18.7|18.86|18.42|18.75|516900
2049638|1765|ORIG|2013-12-18|18.89|18.96|18.46|18.75|496000
2049639|1765|ORIG|2013-12-17|19.2|19.3|18.73|18.89|537400
2049640|1765|ORIG|2013-12-16|19.27|19.49|19.14|19.21|252200
2049641|1765|ORIG|2013-12-13|19.39|19.41|19.16|19.22|415700
2049642|1765|ORIG|2013-12-12|19.01|19.5|18.96|19.36|442900
2049643|1765|ORIG|2013-12-11|19.62|19.69|19.05|19.11|368700
2049644|1765|ORIG|2013-12-10|19.81|19.91|19.57|19.65|463200
2049645|1765|ORIG|2013-12-09|20.49|20.49|19.78|19.92|351000
2049646|1765|ORIG|2013-12-06|20.59|20.65|20.42|20.54|245700
2049647|1765|ORIG|2013-12-05|20.69|20.69|20.46|20.53|416400
2049648|1765|ORIG|2013-12-04|20.45|20.66|20.4|20.6|413700
2049649|1765|ORIG|2013-12-03|20.64|20.7|20.45|20.51|214700
2049650|1765|ORIG|2013-12-02|20.81|20.85|20.55|20.64|233800
2048312|1764|OPTT|2014-01-17|2.6|2.6|2.47|2.48|214300
2048313|1764|OPTT|2014-01-16|2.49|2.65|2.49|2.57|308100
2048314|1764|OPTT|2014-01-15|2.5|2.69|2.4|2.62|885500
2048315|1764|OPTT|2014-01-14|3.36|3.55|2.49|2.56|8564100
2048316|1764|OPTT|2014-01-13|2.18|2.39|2.15|2.21|270300
2048317|1764|OPTT|2014-01-10|2.11|2.15|2.02|2.14|81400
2048318|1764|OPTT|2014-01-09|2.22|2.24|2.07|2.11|189600
2048319|1764|OPTT|2014-01-08|2.2|2.24|2.17|2.19|84400
2048320|1764|OPTT|2014-01-07|2.3|2.3|2.16|2.22|153200
2048321|1764|OPTT|2014-01-06|2.04|2.32|2.04|2.26|431200
2048322|1764|OPTT|2014-01-03|2.14|2.15|2.03|2.03|238200
2048323|1764|OPTT|2014-01-02|1.93|2.14|1.91|2.06|318300
2048324|1764|OPTT|2013-12-31|1.91|1.95|1.88|1.92|123900
2048325|1764|OPTT|2013-12-30|1.99|1.99|1.86|1.92|126200
2086817|1800|OPHT|2013-12-27|31.11|32.86|31.11|32.3|86200
2086818|1800|OPHT|2013-12-26|32.04|33|30.76|30.99|77700
2086819|1800|OPHT|2013-12-24|32.66|32.99|31.24|32.37|45800
2086820|1800|OPHT|2013-12-23|31.58|33.34|30.99|32.7|175500
2086821|1800|OPHT|2013-12-20|32.09|32.26|30|31.02|1598900
2086822|1800|OPHT|2013-12-19|31.69|32.49|31.16|32.11|152700
2086823|1800|OPHT|2013-12-18|32.09|32.09|30.41|31.63|242700
2086824|1800|OPHT|2013-12-17|32.24|32.58|31|32|225200
2086825|1800|OPHT|2013-12-16|30.93|33.42|30.93|32.23|310200
2086826|1800|OPHT|2013-12-13|29.89|31.11|29.74|30.89|128600
2086827|1800|OPHT|2013-12-12|28.62|30.22|28.14|29.68|81700
2086828|1800|OPHT|2013-12-11|28.4|29.61|27.77|28.78|87600
2086829|1800|OPHT|2013-12-10|29.8|30.19|28.33|28.51|135400
2086830|1800|OPHT|2013-12-09|30.8|31.36|29.59|29.81|151700
2086831|1800|OPHT|2013-12-06|29.11|31.93|28.99|30|201300
2086832|1800|OPHT|2013-12-05|28.32|29.87|28.23|28.91|125900
2086833|1800|OPHT|2013-12-04|27|28.91|26.54|28.09|124400
2086834|1800|OPHT|2013-12-03|28.14|28.42|26.05|26.97|74800
2086835|1800|OPHT|2013-12-02|28.25|29.6|28.09|28.41|104600
2083018|1797|OTEX|2014-01-17|90.27|90.41|89.32|90.23|196800
2083019|1797|OTEX|2014-01-16|90.42|90.92|89.2|90|254300
2083020|1797|OTEX|2014-01-15|88.57|91.66|88.22|90.7|407000
2083021|1797|OTEX|2014-01-14|89.21|89.21|88.1|88.64|280700
2083022|1797|OTEX|2014-01-13|89.34|90.18|88.88|88.97|186700
2083023|1797|OTEX|2014-01-10|89.84|90.03|88.95|89.31|269600
2083024|1797|OTEX|2014-01-09|94.21|94.21|89.89|90.06|330700
2083025|1797|OTEX|2014-01-08|92.65|94.34|92.36|94.04|184400
2083026|1797|OTEX|2014-01-07|92.33|92.97|91.92|92.47|219900
2083027|1797|OTEX|2014-01-06|93.02|93.02|91.04|92.37|253100
2083028|1797|OTEX|2014-01-03|91.93|92.94|91.93|92.71|305700
2083029|1797|OTEX|2014-01-02|91.53|92.81|91.25|91.73|474700
2083030|1797|OTEX|2013-12-31|92.86|92.96|91.66|91.96|208600
2083031|1797|OTEX|2013-12-30|91.32|93.3|91.32|92.65|199000
2083032|1797|OTEX|2013-12-27|91.25|91.75|90.65|91.2|325600
2083033|1797|OTEX|2013-12-26|92.47|92.5|90.97|91.52|272500
2083034|1797|OTEX|2013-12-24|92.25|93.07|91.62|92.14|132900
2083035|1797|OTEX|2013-12-23|92.38|93.04|91.93|92.18|417500
2083036|1797|OTEX|2013-12-20|90.36|91.83|90.09|91.64|240500
2083037|1797|OTEX|2013-12-19|89.65|90.98|89.65|90.56|284900
2083038|1797|OTEX|2013-12-18|89|89.87|87.98|89.61|287100
2083039|1797|OTEX|2013-12-17|88.83|90.91|88.64|89.13|465200
2083040|1797|OTEX|2013-12-16|88.02|89.17|87.93|89.1|170500
2083041|1797|OTEX|2013-12-13|87.91|88.6|87.33|87.98|278400
2083042|1797|OTEX|2013-12-12|87.28|88.16|85.88|87.65|350500
2083043|1797|OTEX|2013-12-11|89.16|89.65|87.72|87.92|498000
2083044|1797|OTEX|2013-12-10|88.07|89.54|88.07|89.39|398600
2083045|1797|OTEX|2013-12-09|88.56|88.79|88.07|88.73|455400
2083046|1797|OTEX|2013-12-06|89.38|89.5|87.65|88.35|581600
2083047|1797|OTEX|2013-12-05|88.3|89.63|87.36|88.88|667700
2083048|1797|OTEX|2013-12-04|86.69|87.45|86.36|87.07|279900
2083049|1797|OTEX|2013-12-03|86.73|88.01|86.05|87.02|249300
2083050|1797|OTEX|2013-12-02|85.14|88.15|84.78|86.92|410100
2118785|1830|OXBT|2014-01-17|6.62|6.75|6.02|6.22|1050700
2118786|1830|OXBT|2014-01-16|6.68|6.88|6.32|6.45|798400
2118787|1830|OXBT|2014-01-15|6.4|6.74|6.25|6.55|1241400
2118788|1830|OXBT|2014-01-14|6.95|7.29|6.18|6.42|2559900
2118789|1830|OXBT|2014-01-13|7.61|8.58|6.61|6.7|7946200
2118790|1830|OXBT|2014-01-10|5.79|7.4|5.76|7.35|5868000
2118791|1830|OXBT|2014-01-09|5.27|6.07|5.18|5.76|1283600
2118792|1830|OXBT|2014-01-08|5.49|5.5|5.13|5.28|817100
2118793|1830|OXBT|2014-01-07|5.78|5.94|5.45|5.55|1234300
2118794|1830|OXBT|2014-01-06|5.74|6.44|5.33|5.5|7527300
2118795|1830|OXBT|2014-01-03|4.7|4.79|4.61|4.76|316000
2118796|1830|OXBT|2014-01-02|4.66|4.83|4.66|4.72|397300
2118797|1830|OXBT|2013-12-31|4.99|4.99|4.5|4.5|798800
2118798|1830|OXBT|2013-12-30|4.84|5|4.72|4.77|408800
2118799|1830|OXBT|2013-12-27|5.2|5.33|4.76|4.84|730100
2118800|1830|OXBT|2013-12-26|4.87|5.4|4.67|5.15|1583300
2118801|1830|OXBT|2013-12-24|4.82|4.93|4.69|4.71|190000
2118802|1830|OXBT|2013-12-23|4.78|5|4.6|4.86|780200
2118803|1830|OXBT|2013-12-20|5.02|5.26|4.58|4.74|1744300
2118804|1830|OXBT|2013-12-19|4.35|5.85|4.33|5.05|6158400
2118805|1830|OXBT|2013-12-18|4.58|4.78|4.2|4.26|1146400
2118806|1830|OXBT|2013-12-17|4.89|4.89|4.65|4.65|691800
2118807|1830|OXBT|2013-12-16|5.25|5.25|4.84|4.99|711800
2118808|1830|OXBT|2013-12-13|5.24|5.49|5.15|5.19|531800
2118809|1830|OXBT|2013-12-12|5.5|5.51|5.12|5.3|717100
2118810|1830|OXBT|2013-12-11|5.7|5.85|5.52|5.54|434200
2061119|1777|OLBK|2013-12-11|14.59|14.7|14.5|14.61|6600
2061120|1777|OLBK|2013-12-10|14.74|14.75|14.65|14.72|19200
2061121|1777|OLBK|2013-12-09|14.75|14.75|14.71|14.71|3200
2061122|1777|OLBK|2013-12-06|15.04|15.1|14.54|14.97|4400
2061123|1777|OLBK|2013-12-05|14.8|15.35|14.7|15.08|21700
2061124|1777|OLBK|2013-12-04|14.54|14.79|14.5|14.77|900
2061125|1777|OLBK|2013-12-03|14.7|14.8|14.65|14.8|10200
2061126|1777|OLBK|2013-12-02|14.51|14.7|14.51|14.7|14700
2052804|1768|OCRX|2014-01-17|19.02|19.02|18.36|18.76|48300
2052805|1768|OCRX|2014-01-16|18.16|19.94|18.15|18.68|138700
2052806|1768|OCRX|2014-01-15|17|18.27|17|17.89|112200
2052807|1768|OCRX|2014-01-14|17.49|17.94|16.2|17|210400
2052808|1768|OCRX|2014-01-13|14.73|16.9|14.44|16.1|218400
2052809|1768|OCRX|2014-01-10|15.3|15.5|13.99|15|177600
2052810|1768|OCRX|2014-01-09|14.07|15.58|14.07|14.59|372100
2052811|1768|OCRX|2014-01-08|14.5|14.5|13.81|14.25|24400
2052812|1768|OCRX|2014-01-07|14.3|14.3|13.99|14.17|22000
2052813|1768|OCRX|2014-01-06|14.78|15|13.79|13.79|298500
2052814|1768|OCRX|2014-01-03|13.25|14|13.15|13.86|18600
2052815|1768|OCRX|2014-01-02|13.13|14.5|12.95|13.29|28000
2052816|1768|OCRX|2013-12-31|12.65|13.35|12.4|12.99|42300
2052817|1768|OCRX|2013-12-30|12.4|12.75|12.1|12.4|150600
2052818|1768|OCRX|2013-12-27|11.67|12.07|11.67|11.7|20600
2052819|1768|OCRX|2013-12-26|11.56|12.25|11.56|11.77|6100
2052820|1768|OCRX|2013-12-24|12.08|12.2|11.7|12.2|2200
2052821|1768|OCRX|2013-12-23|11.61|12.99|11.61|12|17600
2052822|1768|OCRX|2013-12-20|12.89|13.34|11.51|11.52|41000
2052823|1768|OCRX|2013-12-19|12.5|13.25|12.35|13.25|15200
2052824|1768|OCRX|2013-12-18|12.5|12.74|12.01|12.7|15400
2052825|1768|OCRX|2013-12-17|12.54|12.95|12.27|12.57|75200
2052826|1768|OCRX|2013-12-16|12.46|12.46|12.06|12.4|11500
2052827|1768|OCRX|2013-12-13|12.08|12.24|11.51|12.24|7000
2052828|1768|OCRX|2013-12-12|11.53|12.43|11.31|11.89|6000
2052829|1768|OCRX|2013-12-11|11.8|12.19|11.35|11.72|18700
2052830|1768|OCRX|2013-12-10|12.23|12.46|11.9|12.26|9500
2052831|1768|OCRX|2013-12-09|12.47|12.47|11.63|12.1|11100
2052832|1768|OCRX|2013-12-06|12.94|13|12.27|12.46|42100
2052833|1768|OCRX|2013-12-05|11.16|12.6|10.6|12.5|54900
2052834|1768|OCRX|2013-12-04|10.17|11.5|10.16|11.31|22400
2052835|1768|OCRX|2013-12-03|9.73|10.3|9.73|10.23|34600
2052836|1768|OCRX|2013-12-02|10.83|10.83|9.3|10.6|24000
2068930|1784|OMER|2014-01-17|12.26|12.9|12.11|12.19|411200
2068931|1784|OMER|2014-01-16|12.14|12.29|11.94|12.26|286800
2068932|1784|OMER|2014-01-15|12.09|12.3|11.92|12.17|322100
2068933|1784|OMER|2014-01-14|12.05|12.27|11.9|12.1|289900
2068934|1784|OMER|2014-01-13|11.9|12.39|11.74|12.07|532200
2068935|1784|OMER|2014-01-10|11.82|11.98|11.43|11.89|338400
2068936|1784|OMER|2014-01-09|11.48|11.67|11.27|11.62|218700
2068937|1784|OMER|2014-01-08|10.77|11.55|10.59|11.41|411800
2068938|1784|OMER|2014-01-07|10.87|10.95|10.55|10.81|326900
2068939|1784|OMER|2014-01-06|11.79|11.79|10.75|10.87|497000
2068940|1784|OMER|2014-01-03|12.03|12.13|11.21|11.64|469700
2068941|1784|OMER|2014-01-02|11.24|12.07|11.08|12.06|426300
2068942|1784|OMER|2013-12-31|11.11|11.37|11.01|11.29|341200
2068943|1784|OMER|2013-12-30|11.09|11.26|10.96|11.16|325700
2068944|1784|OMER|2013-12-27|11.11|11.19|10.73|11.02|276400
2068945|1784|OMER|2013-12-26|11.03|11.56|10.84|11.07|361100
2068946|1784|OMER|2013-12-24|10.94|11.03|10.6|10.98|321300
2068947|1784|OMER|2013-12-23|10.58|11.33|10.45|10.96|1006300
2068948|1784|OMER|2013-12-20|10.16|10.59|10.1|10.5|534700
2068949|1784|OMER|2013-12-19|10.2|10.65|10.03|10.13|675500
2068950|1784|OMER|2013-12-18|9.84|10.55|9.42|10.53|2840800
2068951|1784|OMER|2013-12-17|9.28|9.28|8.83|8.92|624200
2068952|1784|OMER|2013-12-16|8.29|9.66|8.25|9.25|1451600
2068953|1784|OMER|2013-12-13|7.75|8.26|7.72|8.25|686800
2068954|1784|OMER|2013-12-12|7.2|7.87|7.13|7.77|467600
2068955|1784|OMER|2013-12-11|7.23|7.3|7|7.22|500500
2068956|1784|OMER|2013-12-10|7.36|7.38|7.15|7.25|321400
2068957|1784|OMER|2013-12-09|7.36|7.47|7.2|7.36|270000
2068958|1784|OMER|2013-12-06|7.47|7.55|7.2|7.31|253000
2068959|1784|OMER|2013-12-05|7.39|7.5|7.26|7.37|328900
2068960|1784|OMER|2013-12-04|7.49|7.55|7.32|7.36|227000
2068961|1784|OMER|2013-12-03|7.45|7.66|7.36|7.51|283500
2068962|1784|OMER|2013-12-02|7.93|7.94|7.33|7.45|519400
2106473|1816|OSIS|2014-01-17|57.69|58.09|57.11|57.81|312700
2106474|1816|OSIS|2014-01-16|59.43|59.43|57.15|57.58|556800
2106475|1816|OSIS|2014-01-15|59.14|60|58.84|59.55|505400
2106476|1816|OSIS|2014-01-14|58.33|59.37|57.93|59.23|495100
2048326|1764|OPTT|2013-12-27|2.07|2.07|1.9|1.95|255900
2048327|1764|OPTT|2013-12-26|1.91|2.1|1.85|2.07|464300
2048328|1764|OPTT|2013-12-24|1.86|1.9|1.85|1.85|120000
2048329|1764|OPTT|2013-12-23|1.8|1.91|1.8|1.83|119400
2048330|1764|OPTT|2013-12-20|1.83|1.84|1.8|1.8|49600
2048331|1764|OPTT|2013-12-19|1.82|1.85|1.78|1.8|111400
2048332|1764|OPTT|2013-12-18|1.8|1.88|1.8|1.85|67400
2048333|1764|OPTT|2013-12-17|1.85|1.92|1.81|1.81|112600
2048334|1764|OPTT|2013-12-16|1.93|1.93|1.83|1.83|108100
2048335|1764|OPTT|2013-12-13|1.91|1.97|1.81|1.85|303000
2048336|1764|OPTT|2013-12-12|1.88|1.9|1.8|1.86|169900
2048337|1764|OPTT|2013-12-11|1.92|1.92|1.82|1.86|217200
2048338|1764|OPTT|2013-12-10|1.98|1.99|1.85|1.88|172900
2048339|1764|OPTT|2013-12-09|2.05|2.15|1.89|1.94|368400
2048340|1764|OPTT|2013-12-06|2.09|2.24|2.03|2.07|472300
2048341|1764|OPTT|2013-12-05|1.99|2.14|1.99|2.06|355400
2048342|1764|OPTT|2013-12-04|1.94|2.02|1.89|1.95|260600
2048343|1764|OPTT|2013-12-03|1.81|2.05|1.81|1.98|448000
2048344|1764|OPTT|2013-12-02|1.94|1.94|1.82|1.83|111100
2043389|1760|OIIM|2014-01-17|3.24|3.24|3.1|3.12|30700
2043390|1760|OIIM|2014-01-16|3.2|3.24|3.01|3.16|39700
2043391|1760|OIIM|2014-01-15|3.12|3.24|3.12|3.22|31900
2043392|1760|OIIM|2014-01-14|3.04|3.12|3.03|3.09|31800
2043393|1760|OIIM|2014-01-13|2.98|3.05|2.98|3.05|3700
2043394|1760|OIIM|2014-01-10|3|3.09|3|3.07|12000
2043395|1760|OIIM|2014-01-09|3.01|3.04|3.01|3.03|22900
2043396|1760|OIIM|2014-01-08|2.86|3.04|2.86|3|16100
2043397|1760|OIIM|2014-01-07|2.93|3|2.93|2.94|24500
2043398|1760|OIIM|2014-01-06|2.84|3|2.84|2.95|31900
2043399|1760|OIIM|2014-01-03|2.94|2.96|2.83|2.86|24200
2043400|1760|OIIM|2014-01-02|2.83|2.97|2.83|2.95|29600
2043401|1760|OIIM|2013-12-31|2.93|2.95|2.78|2.79|106800
2043402|1760|OIIM|2013-12-30|2.95|2.96|2.87|2.92|64400
2043403|1760|OIIM|2013-12-27|2.76|3.02|2.74|2.99|98000
2043404|1760|OIIM|2013-12-26|2.75|2.8|2.75|2.75|131100
2043405|1760|OIIM|2013-12-24|2.75|2.78|2.74|2.78|16800
2043406|1760|OIIM|2013-12-23|2.74|2.77|2.73|2.75|19900
2043407|1760|OIIM|2013-12-20|2.75|2.78|2.75|2.76|23900
2043408|1760|OIIM|2013-12-19|2.78|2.82|2.72|2.77|127800
2043409|1760|OIIM|2013-12-18|2.81|2.89|2.75|2.82|54700
2043410|1760|OIIM|2013-12-17|2.8|2.87|2.76|2.85|57000
2043411|1760|OIIM|2013-12-16|2.75|2.94|2.66|2.76|105600
2043412|1760|OIIM|2013-12-13|2.71|2.78|2.71|2.75|34900
2043413|1760|OIIM|2013-12-12|2.71|2.74|2.71|2.71|23000
2043414|1760|OIIM|2013-12-11|2.75|2.75|2.71|2.71|14100
2043415|1760|OIIM|2013-12-10|2.75|2.77|2.74|2.74|26700
2043416|1760|OIIM|2013-12-09|2.75|2.83|2.74|2.74|20600
2043417|1760|OIIM|2013-12-06|2.8|2.83|2.75|2.75|22000
2043418|1760|OIIM|2013-12-05|2.73|2.82|2.73|2.8|33200
2043419|1760|OIIM|2013-12-04|2.76|2.8|2.73|2.75|9500
2043420|1760|OIIM|2013-12-03|2.73|2.83|2.73|2.78|6700
2043421|1760|OIIM|2013-12-02|2.75|2.81|2.73|2.76|37400
2034610|1751|NTRI|2014-01-17|15.64|15.8|15.52|15.54|336600
2034611|1751|NTRI|2014-01-16|15.95|15.97|15.42|15.65|526800
2034612|1751|NTRI|2014-01-15|15.97|16.16|15.86|16.03|361500
2034613|1751|NTRI|2014-01-14|15.7|16.05|15.58|15.95|362100
2034614|1751|NTRI|2014-01-13|16|16.31|15.62|15.67|487400
2034615|1751|NTRI|2014-01-10|16.29|16.43|16|16.04|347400
2034616|1751|NTRI|2014-01-09|16.62|16.83|16.07|16.25|404400
2034617|1751|NTRI|2014-01-08|15.91|16.57|15.81|16.52|984100
2034618|1751|NTRI|2014-01-07|16.21|16.29|15.81|15.88|876700
2034619|1751|NTRI|2014-01-06|17.07|17.34|16.03|16.13|773000
2034620|1751|NTRI|2014-01-03|17.16|17.49|16.84|17.03|808300
2034621|1751|NTRI|2014-01-02|16.43|17.31|16.41|17.04|809500
2034622|1751|NTRI|2013-12-31|16.86|17|16.38|16.44|501000
2034623|1751|NTRI|2013-12-30|16.48|16.86|16.28|16.81|502600
2034624|1751|NTRI|2013-12-27|16.92|17|16.35|16.48|425900
2034625|1751|NTRI|2013-12-26|17.09|17.14|16.81|16.92|216500
2034626|1751|NTRI|2013-12-24|17.04|17.19|16.83|17.06|193000
2034627|1751|NTRI|2013-12-23|17|17.3|16.89|16.98|359700
2034628|1751|NTRI|2013-12-20|16.95|17.17|16.25|16.95|2721700
2034629|1751|NTRI|2013-12-19|17|17.38|16.75|16.85|587400
2034630|1751|NTRI|2013-12-18|17.25|17.42|16.82|17.05|881700
2034631|1751|NTRI|2013-12-17|17.87|17.9|17.09|17.27|785100
2034632|1751|NTRI|2013-12-16|18.6|18.71|17.84|17.93|758000
2034633|1751|NTRI|2013-12-13|18.59|18.99|18.5|18.58|233700
2034634|1751|NTRI|2013-12-12|18.62|18.73|18.29|18.55|482800
2034635|1751|NTRI|2013-12-11|19.45|19.45|18.53|18.66|577900
2106477|1816|OSIS|2014-01-13|57|58.44|57|58.04|465700
2106478|1816|OSIS|2014-01-10|56.29|57.61|55.34|57.04|312600
2106479|1816|OSIS|2014-01-09|55.8|56.94|55.8|56.04|383800
2106480|1816|OSIS|2014-01-08|54.88|56.15|54.14|55.76|368500
2106481|1816|OSIS|2014-01-07|53.52|55.82|53.52|55.08|413000
2106482|1816|OSIS|2014-01-06|53.79|53.79|52.73|53.2|304900
2106483|1816|OSIS|2014-01-03|52.2|53.97|52.01|53.36|364400
2106484|1816|OSIS|2014-01-02|53|53|51.85|52.2|417300
2106485|1816|OSIS|2013-12-31|52.3|53.32|51.66|53.11|601800
2106486|1816|OSIS|2013-12-30|52.65|53.45|52.32|52.37|537600
2106487|1816|OSIS|2013-12-27|51.8|54.29|51.01|52.51|456400
2106488|1816|OSIS|2013-12-26|51.15|52|51|51.6|263100
2106489|1816|OSIS|2013-12-24|51.08|51.6|50.6|51.14|220800
2106490|1816|OSIS|2013-12-23|51.23|51.98|50.31|51.55|373800
2106491|1816|OSIS|2013-12-20|50.7|51.37|50.01|50.68|584600
2106492|1816|OSIS|2013-12-19|50.6|50.81|49.81|50.58|475800
2106493|1816|OSIS|2013-12-18|52.81|52.89|50.35|50.84|748100
2106494|1816|OSIS|2013-12-17|53.99|54.41|52.17|52.95|560900
2106495|1816|OSIS|2013-12-16|52.08|54.9|52.08|54.47|563600
2106496|1816|OSIS|2013-12-13|50.59|52.34|50.05|52.08|496100
2106497|1816|OSIS|2013-12-12|48.88|50.76|48.5|50.65|446000
2106498|1816|OSIS|2013-12-11|48.75|50.22|48.27|49|870000
2106499|1816|OSIS|2013-12-10|48.53|51.89|46.61|48.91|1675600
2106500|1816|OSIS|2013-12-09|65.59|65.92|39|47.38|7949700
2106501|1816|OSIS|2013-12-06|68.53|68.7|64.41|64.75|625500
2106502|1816|OSIS|2013-12-05|72.55|73.03|71.29|71.72|114500
2106503|1816|OSIS|2013-12-04|72.8|73.92|72.57|72.75|93200
2106504|1816|OSIS|2013-12-03|74.63|74.85|72.95|73.14|130200
2106505|1816|OSIS|2013-12-02|76.44|76.5|74.01|74.54|119100
2102555|1813|ORIT|2014-01-17|15.41|15.53|15.39|15.44|153300
2102556|1813|ORIT|2014-01-16|15.49|15.57|15.34|15.46|151200
2102557|1813|ORIT|2014-01-15|15.44|15.62|15.42|15.55|152700
2102558|1813|ORIT|2014-01-14|15.44|15.49|15.36|15.44|104600
2102559|1813|ORIT|2014-01-13|15.3|15.39|15.22|15.38|154000
2102560|1813|ORIT|2014-01-10|15.5|15.5|15.3|15.35|93500
2102561|1813|ORIT|2014-01-09|15.55|15.55|15.36|15.45|124000
2102562|1813|ORIT|2014-01-08|15.46|15.51|15.39|15.49|139600
2102563|1813|ORIT|2014-01-07|15.6|15.87|15.46|15.52|178200
2102564|1813|ORIT|2014-01-06|15.9|16.07|15.55|15.56|134700
2102565|1813|ORIT|2014-01-03|15.82|15.99|15.79|15.84|92800
2102566|1813|ORIT|2014-01-02|16|16|15.75|15.82|110500
2102567|1813|ORIT|2013-12-31|16.13|16.13|15.95|16.05|101500
2102568|1813|ORIT|2013-12-30|16.01|16.1|15.76|16.07|84500
2102569|1813|ORIT|2013-12-27|16.07|16.16|15.79|16.03|131700
2102570|1813|ORIT|2013-12-26|16.12|16.13|15.98|16|119900
2102571|1813|ORIT|2013-12-24|15.99|16.14|15.97|16.06|55200
2102572|1813|ORIT|2013-12-23|15.97|16.1|15.87|15.95|178100
2102573|1813|ORIT|2013-12-20|15.79|16|15.75|15.94|506600
2102574|1813|ORIT|2013-12-19|15.86|15.86|15.66|15.69|70500
2102575|1813|ORIT|2013-12-18|15.83|15.89|15.66|15.89|151300
2102576|1813|ORIT|2013-12-17|15.88|15.88|15.71|15.77|167600
2102577|1813|ORIT|2013-12-16|15.69|15.88|15.6|15.86|156200
2102578|1813|ORIT|2013-12-13|15.63|15.79|15.6|15.68|143800
2102579|1813|ORIT|2013-12-12|15.63|15.69|15.55|15.6|169000
2102580|1813|ORIT|2013-12-11|15.83|15.83|15.57|15.67|173600
2102581|1813|ORIT|2013-12-10|15.78|15.91|15.55|15.76|187400
2102582|1813|ORIT|2013-12-09|15.7|15.9|15.67|15.8|523500
2102583|1813|ORIT|2013-12-06|15.83|15.83|15.58|15.62|204600
2102584|1813|ORIT|2013-12-05|15.59|15.75|15.55|15.68|131700
2102585|1813|ORIT|2013-12-04|15.66|15.8|15.48|15.63|141400
2102586|1813|ORIT|2013-12-03|16.01|16.15|15.78|15.94|143200
2102587|1813|ORIT|2013-12-02|16.3|16.38|16.06|16.07|159300
2137524|1848|PZZA|2014-01-17|47.29|47.64|47.15|47.48|227100
2137525|1848|PZZA|2014-01-16|47.53|47.81|47.13|47.39|269300
2137526|1848|PZZA|2014-01-15|47.11|47.54|47.01|47.45|395900
2137527|1848|PZZA|2014-01-14|46.57|47.08|46.57|47.04|240900
2137528|1848|PZZA|2014-01-13|46.5|47.3|46.3|46.57|357300
2137529|1848|PZZA|2014-01-10|46.25|46.67|45.78|46.66|298700
2137530|1848|PZZA|2014-01-09|45.97|46.22|45.45|46.14|308200
2137531|1848|PZZA|2014-01-08|45.42|45.71|45.23|45.68|397400
2137532|1848|PZZA|2014-01-07|45.6|46.22|45.4|45.51|260900
2137533|1848|PZZA|2014-01-06|46.03|46.47|45.48|45.53|304600
2137534|1848|PZZA|2014-01-03|45.63|46.44|45.32|46.08|382700
2137535|1848|PZZA|2014-01-02|46.51|46.9|45.24|45.32|461300
2137536|1848|PZZA|2013-12-31|46.12|46.49|45.22|45.4|213600
2137537|1848|PZZA|2013-12-30|45.09|46.18|44.95|46|216600
2137538|1848|PZZA|2013-12-27|91.26|92.23|89.63|89.95|467000
2137539|1848|PZZA|2013-12-26|89.77|91.28|89.23|90.92|278200
2118811|1830|OXBT|2013-12-10|5.61|5.78|5.36|5.48|574200
2118812|1830|OXBT|2013-12-09|5.87|6.03|5.61|5.67|433700
2118813|1830|OXBT|2013-12-06|6.09|6.18|5.8|5.94|545100
2118814|1830|OXBT|2013-12-05|6.25|6.67|6|6.02|791500
2118815|1830|OXBT|2013-12-04|6.24|6.93|6.05|6.31|1793600
2118816|1830|OXBT|2013-12-03|5.8|6.37|5.8|6.01|1078200
2118817|1830|OXBT|2013-12-02|6.4|6.46|5.79|5.84|1007800
2116688|1825|OXFD|2014-01-17|20.02|20.39|19.11|19.58|50500
2116689|1825|OXFD|2014-01-16|19.17|20.43|18.93|20.05|101300
2116690|1825|OXFD|2014-01-15|18.82|21|18.51|19.34|71400
2116691|1825|OXFD|2014-01-14|18.7|19.36|18.3|19.33|50800
2116692|1825|OXFD|2014-01-13|18.89|19.76|18.5|18.52|55500
2116693|1825|OXFD|2014-01-10|18.79|22|18.5|18.89|51300
2116694|1825|OXFD|2014-01-09|18.21|19.42|18.21|18.73|20000
2116695|1825|OXFD|2014-01-08|18.12|18.2|17.25|18.2|17500
2116696|1825|OXFD|2014-01-07|19.01|19.91|17.59|18.2|40900
2116697|1825|OXFD|2014-01-06|19.4|19.82|18.95|18.96|10200
2116698|1825|OXFD|2014-01-03|18.93|19.89|18.45|19.5|41400
2116699|1825|OXFD|2014-01-02|19.39|19.49|18.45|18.92|21100
2116700|1825|OXFD|2013-12-31|19.11|19.49|19.06|19.38|15300
2116701|1825|OXFD|2013-12-30|18.41|19.24|18.01|18.99|20200
2116702|1825|OXFD|2013-12-27|19.11|19.25|18.19|18.36|32000
2116703|1825|OXFD|2013-12-26|19.55|19.55|18.57|19.02|25000
2116704|1825|OXFD|2013-12-24|19.41|19.46|18.4|19.24|7100
2116705|1825|OXFD|2013-12-23|19.76|19.76|19.06|19.38|16700
2116706|1825|OXFD|2013-12-20|18.11|19.63|18|19.63|877300
2116707|1825|OXFD|2013-12-19|20.05|20.05|18.5|18.59|45000
2116708|1825|OXFD|2013-12-18|19|20.06|18|19.9|84100
2116709|1825|OXFD|2013-12-17|17.6|18.89|17.24|18.34|152000
2116710|1825|OXFD|2013-12-16|17.98|18.1|16.86|17.44|82100
2116711|1825|OXFD|2013-12-13|18.1|18.79|17.08|17.7|81500
2116712|1825|OXFD|2013-12-12|18.84|18.95|17.25|17.94|37600
2116713|1825|OXFD|2013-12-11|18.07|19.03|17.99|18.89|26800
2116714|1825|OXFD|2013-12-10|18.2|18.2|17.06|18.2|15600
2116715|1825|OXFD|2013-12-09|18.38|18.38|17.65|18.1|21800
2116716|1825|OXFD|2013-12-06|17.99|18.17|17.25|17.65|36600
2116717|1825|OXFD|2013-12-05|19.5|19.5|15.6|18.03|44500
2116718|1825|OXFD|2013-12-04|15.4|16|15.4|15.45|65000
2116719|1825|OXFD|2013-12-03|15.64|15.7|15.31|15.36|15600
2116720|1825|OXFD|2013-12-02|15.75|15.75|15.2|15.75|10700
2077543|1791|ONCY|2014-01-17|1.69|1.69|1.63|1.68|464000
2077544|1791|ONCY|2014-01-16|1.65|1.7|1.65|1.68|397900
2077545|1791|ONCY|2014-01-15|1.7|1.73|1.65|1.65|421800
2077546|1791|ONCY|2014-01-14|1.79|1.8|1.68|1.71|819900
2077547|1791|ONCY|2014-01-13|1.7|1.85|1.67|1.81|2939000
2077548|1791|ONCY|2014-01-10|1.6|1.68|1.58|1.66|1008900
2077549|1791|ONCY|2014-01-09|1.63|1.63|1.59|1.61|572600
2077550|1791|ONCY|2014-01-08|1.61|1.64|1.58|1.61|446700
2077551|1791|ONCY|2014-01-07|1.67|1.67|1.61|1.62|283900
2077552|1791|ONCY|2014-01-06|1.69|1.69|1.63|1.65|427600
2077553|1791|ONCY|2014-01-03|1.55|1.64|1.55|1.62|345000
2077554|1791|ONCY|2014-01-02|1.54|1.63|1.54|1.56|246300
2077555|1791|ONCY|2013-12-31|1.54|1.58|1.52|1.55|448400
2077556|1791|ONCY|2013-12-30|1.59|1.6|1.51|1.54|512800
2077557|1791|ONCY|2013-12-27|1.64|1.64|1.58|1.62|390200
2077558|1791|ONCY|2013-12-26|1.65|1.68|1.59|1.64|235300
2077559|1791|ONCY|2013-12-24|1.65|1.65|1.59|1.63|167600
2077560|1791|ONCY|2013-12-23|1.68|1.69|1.58|1.61|399200
2077561|1791|ONCY|2013-12-20|1.65|1.69|1.61|1.67|193100
2077562|1791|ONCY|2013-12-19|1.66|1.7|1.62|1.63|203400
2077563|1791|ONCY|2013-12-18|1.59|1.71|1.55|1.69|672100
2077564|1791|ONCY|2013-12-17|1.53|1.63|1.52|1.59|344000
2077565|1791|ONCY|2013-12-16|1.63|1.63|1.48|1.52|567500
2077566|1791|ONCY|2013-12-13|1.52|1.61|1.45|1.59|512900
2077567|1791|ONCY|2013-12-12|1.64|1.65|1.45|1.53|535500
2077568|1791|ONCY|2013-12-11|1.64|1.67|1.62|1.65|476200
2077569|1791|ONCY|2013-12-10|1.64|1.68|1.63|1.64|429000
2077570|1791|ONCY|2013-12-09|1.7|1.71|1.65|1.65|311100
2077571|1791|ONCY|2013-12-06|1.75|1.75|1.6|1.69|456200
2077572|1791|ONCY|2013-12-05|1.7|1.72|1.62|1.62|415700
2077573|1791|ONCY|2013-12-04|1.71|1.75|1.68|1.7|404900
2077574|1791|ONCY|2013-12-03|1.72|1.77|1.7|1.72|299200
2077575|1791|ONCY|2013-12-02|1.87|1.88|1.72|1.73|483000
2099943|1811|OREX|2014-01-17|6.75|6.97|6.7|6.81|2585300
2099944|1811|OREX|2014-01-16|6.75|6.82|6.63|6.74|1941400
2099945|1811|OREX|2014-01-15|6.53|6.81|6.43|6.76|2502300
2099946|1811|OREX|2014-01-14|6.15|6.66|6.07|6.54|3598800
2099947|1811|OREX|2014-01-13|6.39|6.41|6.05|6.09|2912600
2034636|1751|NTRI|2013-12-10|19.02|19.6|19.02|19.39|340600
2034637|1751|NTRI|2013-12-09|19.37|19.4|18.81|19|356700
2034638|1751|NTRI|2013-12-06|19.52|19.55|19.23|19.34|301700
2034639|1751|NTRI|2013-12-05|19.12|19.45|19.08|19.26|352600
2034640|1751|NTRI|2013-12-04|19.35|19.66|18.65|19.18|362400
2034641|1751|NTRI|2013-12-03|19.48|19.69|19.1|19.38|342600
2034642|1751|NTRI|2013-12-02|19.7|19.81|19.39|19.56|386000
2050192|1766|OSHC|2014-01-17|13.72|13.72|13.72|13.72|500
2050193|1766|OSHC|2014-01-16|13.69|13.86|13.69|13.73|10900
2050194|1766|OSHC|2014-01-15|13.64|13.75|13.63|13.63|2100
2050195|1766|OSHC|2014-01-14|13.61|13.61|13.61|13.61|300
2050196|1766|OSHC|2014-01-13|13.62|13.62|13.61|13.61|2000
2050197|1766|OSHC|2014-01-10|13.52|13.63|13.49|13.63|18800
2050198|1766|OSHC|2014-01-09|13.68|13.68|13.41|13.5|9400
2050199|1766|OSHC|2014-01-08|13.65|13.76|13.64|13.72|7800
2050200|1766|OSHC|2014-01-07|13.68|13.98|13.65|13.74|15200
2050201|1766|OSHC|2014-01-06|13.78|13.89|13.77|13.8|16900
2050202|1766|OSHC|2014-01-03|13.7|13.7|13.7|13.7|200
2050203|1766|OSHC|2014-01-02|13.73|13.93|13.73|13.77|2600
2050204|1766|OSHC|2013-12-31|13.8|13.86|13.6|13.66|11900
2050205|1766|OSHC|2013-12-30|13.77|13.9|13.55|13.7|3000
2050206|1766|OSHC|2013-12-27|13.92|13.92|13.75|13.77|3900
2050207|1766|OSHC|2013-12-26|13.83|13.9|13.52|13.9|6000
2050208|1766|OSHC|2013-12-24|13.78|13.98|13.78|13.98|400
2050209|1766|OSHC|2013-12-23|13.59|13.8|13.34|13.58|18600
2050210|1766|OSHC|2013-12-20|13.42|13.92|13.12|13.66|54900
2050211|1766|OSHC|2013-12-19|13.38|13.45|13.05|13.45|7800
2050212|1766|OSHC|2013-12-18|13.38|13.45|13.25|13.41|4400
2050213|1766|OSHC|2013-12-17|13.21|13.61|13.16|13.36|8300
2050214|1766|OSHC|2013-12-16|13.59|13.59|13.01|13.15|12600
2050215|1766|OSHC|2013-12-13|13.78|13.78|13.25|13.52|12600
2050216|1766|OSHC|2013-12-12|13.87|13.95|13.51|13.75|22700
2050217|1766|OSHC|2013-12-11|13.86|14.09|13.8|13.8|5200
2050218|1766|OSHC|2013-12-10|13.95|14|13.81|13.95|9400
2050219|1766|OSHC|2013-12-09|14.1|14.1|13.92|13.94|600
2050220|1766|OSHC|2013-12-06|14|14.11|14|14|2500
2050221|1766|OSHC|2013-12-05|13.92|13.97|13.92|13.97|800
2050222|1766|OSHC|2013-12-04|13.93|14.02|13.93|14.02|500
2050223|1766|OSHC|2013-12-03|14.07|14.12|14|14.09|28100
2050224|1766|OSHC|2013-12-02|14.1|14.15|14.1|14.1|4300
2123515|1836|PCBK|2014-01-17|15.35|15.58|15.07|15.21|22500
2123516|1836|PCBK|2014-01-16|15.73|15.89|15.08|15.41|18600
2123517|1836|PCBK|2014-01-15|15.2|15.83|15.2|15.75|22100
2123518|1836|PCBK|2014-01-14|15.22|15.23|15.06|15.21|34900
2123519|1836|PCBK|2014-01-13|15.51|15.56|15.01|15.22|69100
2123520|1836|PCBK|2014-01-10|15.74|15.86|15.44|15.55|21100
2123521|1836|PCBK|2014-01-09|15.9|15.94|15.7|15.71|20600
2123522|1836|PCBK|2014-01-08|15.96|16.04|15.7|15.8|15700
2123523|1836|PCBK|2014-01-07|15.7|16.07|15.7|16.02|32900
2123524|1836|PCBK|2014-01-06|15.89|16.05|15.67|15.68|37400
2123525|1836|PCBK|2014-01-03|15.92|16.03|15.78|15.87|93700
2123526|1836|PCBK|2014-01-02|15.88|16.09|15.83|15.9|77200
2123527|1836|PCBK|2013-12-31|15.96|16.02|15.9|15.94|36500
2123528|1836|PCBK|2013-12-30|15.89|15.98|15.76|15.88|24800
2123529|1836|PCBK|2013-12-27|16.04|16.04|15.84|15.98|24000
2123530|1836|PCBK|2013-12-26|16.27|16.27|15.91|15.97|95500
2123531|1836|PCBK|2013-12-24|16.05|16.28|16.05|16.27|20900
2123532|1836|PCBK|2013-12-23|15.96|16.07|15.96|16.05|65300
2123533|1836|PCBK|2013-12-20|15.06|15.98|15.06|15.85|220600
2123534|1836|PCBK|2013-12-19|15.1|15.17|15.05|15.06|55000
2123535|1836|PCBK|2013-12-18|15.04|15.18|14.82|15.1|20000
2123536|1836|PCBK|2013-12-17|15.03|15.1|14.98|15.05|13300
2123537|1836|PCBK|2013-12-16|15.07|15.33|14.91|15.04|56800
2123538|1836|PCBK|2013-12-13|14.84|15.12|14.8|15.04|50500
2123539|1836|PCBK|2013-12-12|14.51|14.87|14.51|14.77|29000
2123540|1836|PCBK|2013-12-11|14.73|14.73|14.45|14.54|31800
2123541|1836|PCBK|2013-12-10|14.92|15|14.35|14.51|27600
2123542|1836|PCBK|2013-12-09|14.98|15.12|14.81|14.92|23900
2123543|1836|PCBK|2013-12-06|14.61|15.09|14.61|14.92|38900
2123544|1836|PCBK|2013-12-05|14.41|14.53|14.41|14.44|37300
2123545|1836|PCBK|2013-12-04|14.39|14.54|14.29|14.36|57400
2123546|1836|PCBK|2013-12-03|14.26|14.47|14.26|14.41|33100
2123547|1836|PCBK|2013-12-02|14.5|14.55|14.21|14.23|43900
2120091|1831|PFIN|2014-01-17|7.01|7.14|7.01|7.11|13400
2120092|1831|PFIN|2014-01-16|7.04|7.12|7.03|7.06|5600
2120093|1831|PFIN|2014-01-15|7.07|7.18|6.97|7.05|5200
2120094|1831|PFIN|2014-01-14|7.15|7.23|6.98|7.23|4700
2120095|1831|PFIN|2014-01-13|7.15|7.15|7.15|7.15|1000
2112494|1821|OUTR|2013-12-13|67.24|68.99|66.87|68.72|386900
2112495|1821|OUTR|2013-12-12|67.31|68.16|67.14|67.27|334600
2112496|1821|OUTR|2013-12-11|68.13|68.24|67.01|67.4|486800
2112497|1821|OUTR|2013-12-10|64.63|67.65|64.63|66.78|1166300
2112498|1821|OUTR|2013-12-09|64.96|66.4|64.66|64.93|335400
2112499|1821|OUTR|2013-12-06|65.18|65.83|64.26|65.2|302300
2112500|1821|OUTR|2013-12-05|65.73|66.76|64.67|64.89|313200
2112501|1821|OUTR|2013-12-04|65.49|66.68|64.77|65.52|448000
2112502|1821|OUTR|2013-12-03|67.72|68.32|65.38|65.58|613600
2112503|1821|OUTR|2013-12-02|68.25|68.79|67.55|68.03|513000
2076237|1790|OGXI|2014-01-17|9.8|9.85|9.62|9.69|94100
2076238|1790|OGXI|2014-01-16|9.79|9.88|9.65|9.79|121100
2076239|1790|OGXI|2014-01-15|9.53|9.89|9.51|9.84|209900
2076240|1790|OGXI|2014-01-14|9.24|9.58|9.06|9.45|108000
2076241|1790|OGXI|2014-01-13|9.34|9.35|8.89|9.16|174100
2076242|1790|OGXI|2014-01-10|8.84|9.35|8.82|9.33|209200
2076243|1790|OGXI|2014-01-09|8.9|8.94|8.72|8.81|154900
2076244|1790|OGXI|2014-01-08|8.95|9|8.82|8.89|116300
2076245|1790|OGXI|2014-01-07|9.25|9.25|8.7|8.91|136000
2076246|1790|OGXI|2014-01-06|9.41|9.45|9.22|9.25|166500
2076247|1790|OGXI|2014-01-03|9.05|9.91|9.03|9.27|221600
2076248|1790|OGXI|2014-01-02|8.3|9.04|8.3|9|183100
2076249|1790|OGXI|2013-12-31|8.36|8.47|8.33|8.34|120900
2076250|1790|OGXI|2013-12-30|8.32|8.46|8.28|8.39|73100
2076251|1790|OGXI|2013-12-27|8.46|8.47|8.31|8.38|70100
2076252|1790|OGXI|2013-12-26|8.37|8.51|8.32|8.43|81100
2076253|1790|OGXI|2013-12-24|8.41|8.41|8.29|8.36|25700
2076254|1790|OGXI|2013-12-23|8.46|8.5|8.26|8.37|93500
2076255|1790|OGXI|2013-12-20|8.15|8.41|8.15|8.4|125800
2076256|1790|OGXI|2013-12-19|8.05|8.2|8|8.11|56100
2076257|1790|OGXI|2013-12-18|8.05|8.15|7.86|8.09|105400
2076258|1790|OGXI|2013-12-17|8.1|8.13|7.89|7.97|103600
2076259|1790|OGXI|2013-12-16|8.11|8.25|8.01|8.08|119000
2076260|1790|OGXI|2013-12-13|8.09|8.29|8|8.1|56300
2076261|1790|OGXI|2013-12-12|8.2|8.26|8|8.04|61600
2076262|1790|OGXI|2013-12-11|8.48|8.48|8.11|8.21|81800
2076263|1790|OGXI|2013-12-10|8.4|8.56|8.24|8.49|167300
2076264|1790|OGXI|2013-12-09|8|8.39|7.96|8.39|167500
2076265|1790|OGXI|2013-12-06|7.95|8.04|7.81|8|82300
2076266|1790|OGXI|2013-12-05|8.01|8.01|7.85|7.89|98100
2076267|1790|OGXI|2013-12-04|7.97|8.04|7.8|7.98|138200
2076268|1790|OGXI|2013-12-03|8.44|8.5|7.83|7.9|180600
2076269|1790|OGXI|2013-12-02|8.64|8.64|8.26|8.49|132000
2078849|1792|OMED|2014-01-17|39.7|42.34|36.35|37|965900
2078850|1792|OMED|2014-01-16|33.45|36.25|33.45|35.87|269000
2078851|1792|OMED|2014-01-15|34.48|34.79|32.06|33.65|242700
2078852|1792|OMED|2014-01-14|33.36|35.44|32.66|34.54|258000
2078853|1792|OMED|2014-01-13|38.21|38.25|32.89|33.65|571600
2078854|1792|OMED|2014-01-10|34.41|37.85|34.25|37.38|537400
2078855|1792|OMED|2014-01-09|32.27|35|31.52|34|347000
2078856|1792|OMED|2014-01-08|31.31|33.25|31.21|31.63|352700
2078857|1792|OMED|2014-01-07|29.51|32.13|28.84|31.18|513100
2078858|1792|OMED|2014-01-06|28.93|29.79|27.92|29.51|154300
2078859|1792|OMED|2014-01-03|29.86|29.86|28.87|28.96|65200
2078860|1792|OMED|2014-01-02|29.91|30.99|28.88|29.32|189000
2078861|1792|OMED|2013-12-31|28.21|31|27.65|29.52|291500
2078862|1792|OMED|2013-12-30|29.22|29.34|28.11|28.33|75000
2078863|1792|OMED|2013-12-27|29.05|29.94|28.02|28.93|91300
2078864|1792|OMED|2013-12-26|30.94|31|28.81|29.13|177900
2078865|1792|OMED|2013-12-24|28.89|29.8|28.06|29.47|95500
2078866|1792|OMED|2013-12-23|29.4|29.5|27.96|28.57|110600
2078867|1792|OMED|2013-12-20|29.23|29.23|27.53|28.62|847000
2078868|1792|OMED|2013-12-19|29.01|31.22|28.62|29.14|464600
2078869|1792|OMED|2013-12-18|28.4|29.3|27.11|29.22|250200
2078870|1792|OMED|2013-12-17|28.84|29.1|27|28.4|440100
2078871|1792|OMED|2013-12-16|24.19|30.38|24.19|28.91|1081900
2078872|1792|OMED|2013-12-13|24.29|24.79|23.4|23.87|101900
2078873|1792|OMED|2013-12-12|23.92|24.47|23.25|24.11|117300
2078874|1792|OMED|2013-12-11|25.3|25.74|23.2|23.5|273200
2078875|1792|OMED|2013-12-10|25.24|26.4|24.95|25.39|159200
2078876|1792|OMED|2013-12-09|26.38|26.5|24.62|25.36|387400
2078877|1792|OMED|2013-12-06|28.47|28.85|26.39|26.57|340700
2078878|1792|OMED|2013-12-05|29.89|29.89|27.8|28.38|446300
2078879|1792|OMED|2013-12-04|30.15|32.39|27.7|29.65|2859200
2078880|1792|OMED|2013-12-03|23.6|31.99|22.1|27.7|5684700
2078881|1792|OMED|2013-12-02|13.48|14.15|13.25|14|184500
2073625|1788|ONNN|2014-01-17|8.96|8.96|8.75|8.79|4588100
2073626|1788|ONNN|2014-01-16|8.85|8.89|8.73|8.86|4993200
2137540|1848|PZZA|2013-12-24|89.39|90.03|89.13|89.47|87600
2137541|1848|PZZA|2013-12-23|88.33|89.6|88.2|89.49|235200
2137542|1848|PZZA|2013-12-20|87.71|88.63|87.15|88.46|525600
2137543|1848|PZZA|2013-12-19|87.18|87.81|87.01|87.6|243400
2137544|1848|PZZA|2013-12-18|86.61|87.6|86.11|87.54|337600
2137545|1848|PZZA|2013-12-17|86.43|87.35|85.88|86.7|132600
2137546|1848|PZZA|2013-12-16|86.26|87.15|86.16|86.59|220600
2137547|1848|PZZA|2013-12-13|86.6|86.99|85.98|86.16|280200
2137548|1848|PZZA|2013-12-12|86.28|86.65|85.5|86.12|261000
2137549|1848|PZZA|2013-12-11|87.9|88.14|85.85|86.3|314000
2137550|1848|PZZA|2013-12-10|86.79|88.06|86.78|87.64|498200
2137551|1848|PZZA|2013-12-09|87.78|88.33|87.38|87.77|462800
2137552|1848|PZZA|2013-12-06|86.97|87.87|86.39|87.65|342200
2137553|1848|PZZA|2013-12-05|85.49|85.93|83.81|85.41|335400
2137554|1848|PZZA|2013-12-04|85.18|86.3|84.77|85.44|243600
2137555|1848|PZZA|2013-12-03|85.2|85.99|84.73|85.64|587800
2137556|1848|PZZA|2013-12-02|85.42|86.23|84.43|85.54|342800
2134296|1845|PLMT|2014-01-17|12.9|13.2|12.9|13.04|4100
2134297|1845|PLMT|2014-01-16|12.99|13.04|12.99|13.04|1100
2134298|1845|PLMT|2014-01-15|13.09|13.1|12.98|13|16700
2134299|1845|PLMT|2014-01-14|13.11|13.11|13|13.05|3700
2134300|1845|PLMT|2014-01-13|13.03|13.18|13.03|13.18|2800
2134301|1845|PLMT|2014-01-10|13.08|13.16|13|13.16|4000
2134302|1845|PLMT|2014-01-09|13.16|13.28|13.1|13.12|3700
2134303|1845|PLMT|2014-01-08|13.1|13.2|12.81|12.97|25700
2134304|1845|PLMT|2014-01-07|13.45|13.45|12.81|13.03|1400
2134305|1845|PLMT|2014-01-06|13.15|13.43|13.15|13.22|3700
2134306|1845|PLMT|2014-01-03|13.19|13.3|12.85|13.13|9000
2134307|1845|PLMT|2014-01-02|12.97|13.25|12.97|13.12|34800
2134308|1845|PLMT|2013-12-31|13.08|13.35|12.75|12.96|5700
2134309|1845|PLMT|2013-12-30|12.88|13.21|12.8|13.08|53500
2134310|1845|PLMT|2013-12-27|12.91|12.94|12.33|12.94|2500
2134311|1845|PLMT|2013-12-26|12.99|12.99|12.85|12.85|1500
2134312|1845|PLMT|2013-12-24|13.02|13.1|12.73|13|3100
2134313|1845|PLMT|2013-12-23|13.01|13.09|12.72|12.97|2100
2134314|1845|PLMT|2013-12-20|13|13.05|12.92|12.95|47300
2134315|1845|PLMT|2013-12-19|12.41|12.53|12.03|12.37|9300
2134316|1845|PLMT|2013-12-18|12.15|12.75|12|12.75|5000
2134317|1845|PLMT|2013-12-17|11.87|12.19|11.8|12.19|1900
2134318|1845|PLMT|2013-12-16|12.15|12.35|11.72|12.16|7200
2134319|1845|PLMT|2013-12-13|11.86|11.94|11.86|11.94|2100
2134320|1845|PLMT|2013-12-12|11.78|12|11.63|11.81|4600
2134321|1845|PLMT|2013-12-11|12.71|12.71|11.71|11.71|7900
2134322|1845|PLMT|2013-12-10|12.86|12.86|12.66|12.74|4500
2134323|1845|PLMT|2013-12-09|12.86|12.95|12.82|12.82|2700
2134324|1845|PLMT|2013-12-06|13.08|13.08|12.89|12.91|2700
2134325|1845|PLMT|2013-12-05|13.03|13.16|12.85|12.95|1900
2134326|1845|PLMT|2013-12-04|13.03|13.15|12.95|12.95|1900
2134327|1845|PLMT|2013-12-03|13.07|13.34|12.96|13.1|3700
2134328|1845|PLMT|2013-12-02|13.32|13.32|13.05|13.05|3900
2094719|1807|ORBC|2014-01-17|6.72|6.85|6.44|6.69|702200
2094720|1807|ORBC|2014-01-16|6.74|6.84|6.74|6.79|24400
2094721|1807|ORBC|2014-01-15|6.72|6.89|6.7|6.78|85500
2094722|1807|ORBC|2014-01-14|6.62|6.83|6.5|6.72|93800
2094723|1807|ORBC|2014-01-13|6.46|6.79|6.21|6.55|135300
2094724|1807|ORBC|2014-01-10|6.47|6.51|6.42|6.5|57300
2094725|1807|ORBC|2014-01-09|6.56|6.66|6.42|6.45|66600
2094726|1807|ORBC|2014-01-08|6.42|6.55|6.42|6.52|116500
2094727|1807|ORBC|2014-01-07|6.3|6.49|6.16|6.44|132800
2094728|1807|ORBC|2014-01-06|6.21|6.26|6.06|6.26|141300
2094729|1807|ORBC|2014-01-03|6.21|6.32|6.02|6.2|46300
2094730|1807|ORBC|2014-01-02|6.28|6.31|6.12|6.21|38800
2094731|1807|ORBC|2013-12-31|6.37|6.45|6.3|6.34|55300
2094732|1807|ORBC|2013-12-30|6.32|6.46|6.3|6.4|56500
2094733|1807|ORBC|2013-12-27|6.38|6.38|6.23|6.3|24200
2094734|1807|ORBC|2013-12-26|6.36|6.38|6.27|6.34|35900
2094735|1807|ORBC|2013-12-24|6.37|6.38|6.33|6.33|21000
2094736|1807|ORBC|2013-12-23|6.35|6.42|6.2|6.38|57400
2094737|1807|ORBC|2013-12-20|6.36|6.5|6.29|6.33|213600
2094738|1807|ORBC|2013-12-19|6.34|6.42|6.27|6.33|51300
2094739|1807|ORBC|2013-12-18|6.18|6.35|6.1|6.33|70900
2094740|1807|ORBC|2013-12-17|6.17|6.17|5.9|6.16|105500
2094741|1807|ORBC|2013-12-16|6.01|6.24|6.01|6.16|61900
2094742|1807|ORBC|2013-12-13|5.94|6.05|5.87|6.01|36000
2094743|1807|ORBC|2013-12-12|5.9|5.95|5.87|5.92|35800
2094744|1807|ORBC|2013-12-11|6.02|6.02|5.8|5.91|82700
2094745|1807|ORBC|2013-12-10|6.11|6.15|5.99|6|59200
2094746|1807|ORBC|2013-12-09|6.25|6.25|6.1|6.14|58800
2099948|1811|OREX|2014-01-10|6.45|6.45|6.15|6.36|2972800
2099949|1811|OREX|2014-01-09|6.05|6.31|5.98|6.27|3506100
2099950|1811|OREX|2014-01-08|5.87|6.05|5.76|5.99|4222300
2099951|1811|OREX|2014-01-07|5.77|5.82|5.48|5.82|3987600
2099952|1811|OREX|2014-01-06|5.87|5.92|5.63|5.67|1815300
2099953|1811|OREX|2014-01-03|5.81|5.89|5.68|5.75|1780800
2099954|1811|OREX|2014-01-02|5.59|5.95|5.55|5.79|1649700
2099955|1811|OREX|2013-12-31|5.69|5.73|5.57|5.63|2371000
2099956|1811|OREX|2013-12-30|5.57|5.78|5.48|5.71|1179500
2099957|1811|OREX|2013-12-27|5.74|5.75|5.47|5.56|1185600
2099958|1811|OREX|2013-12-26|5.62|5.81|5.62|5.71|1252700
2099959|1811|OREX|2013-12-24|5.8|5.82|5.52|5.62|954300
2099960|1811|OREX|2013-12-23|5.59|5.78|5.5|5.77|1713400
2099961|1811|OREX|2013-12-20|5.4|5.65|5.4|5.49|3999600
2099962|1811|OREX|2013-12-19|5.43|5.48|5.31|5.39|2447800
2099963|1811|OREX|2013-12-18|5.38|5.55|5.28|5.46|3720700
2099964|1811|OREX|2013-12-17|5.48|5.51|5.32|5.38|2666700
2099965|1811|OREX|2013-12-16|5.61|5.68|5.47|5.51|1006500
2099966|1811|OREX|2013-12-13|5.87|5.93|5.51|5.58|1540300
2099967|1811|OREX|2013-12-12|5.54|5.72|5.35|5.71|2302000
2099968|1811|OREX|2013-12-11|5.99|6|5.51|5.56|3301000
2099969|1811|OREX|2013-12-10|5.69|5.88|5.65|5.83|2110000
2099970|1811|OREX|2013-12-09|5.76|5.77|5.47|5.71|2214800
2099971|1811|OREX|2013-12-06|5.75|5.79|5.4|5.73|4145200
2099972|1811|OREX|2013-12-05|6.02|6.09|5.65|5.68|2897700
2099973|1811|OREX|2013-12-04|6.1|6.12|5.85|5.99|3727800
2099974|1811|OREX|2013-12-03|6.26|6.26|5.97|6.12|9595600
2099975|1811|OREX|2013-12-02|6.55|6.55|6.05|6.18|7132100
2086883|1801|OPLK|2014-01-17|18.87|19.08|18.68|18.8|50100
2086884|1801|OPLK|2014-01-16|18.61|19.05|18.31|18.87|110400
2086885|1801|OPLK|2014-01-15|18.64|18.86|18.6|18.71|74200
2086886|1801|OPLK|2014-01-14|18.7|19.13|18.57|18.64|146700
2086887|1801|OPLK|2014-01-13|18.64|18.67|18.55|18.64|146200
2086888|1801|OPLK|2014-01-10|18.6|18.67|18.55|18.63|79500
2086889|1801|OPLK|2014-01-09|18.8|18.8|18.56|18.64|59400
2086890|1801|OPLK|2014-01-08|18.63|18.81|18.6|18.68|80900
2086891|1801|OPLK|2014-01-07|18.65|18.65|18.59|18.62|73100
2086892|1801|OPLK|2014-01-06|18.72|18.72|18.58|18.6|77600
2086893|1801|OPLK|2014-01-03|18.67|18.68|18.53|18.6|65300
2086894|1801|OPLK|2014-01-02|18.51|18.68|18.32|18.6|119400
2086895|1801|OPLK|2013-12-31|18.56|18.7|18.5|18.6|61300
2086896|1801|OPLK|2013-12-30|18.4|18.58|18.36|18.5|48500
2086897|1801|OPLK|2013-12-27|18.43|18.5|18.35|18.43|62100
2086898|1801|OPLK|2013-12-26|18.29|18.44|18.23|18.34|61400
2086899|1801|OPLK|2013-12-24|18.34|18.41|18.25|18.27|27900
2086900|1801|OPLK|2013-12-23|18.24|18.34|17.91|18.31|82700
2086901|1801|OPLK|2013-12-20|17.64|18.24|17.55|18.18|266600
2086902|1801|OPLK|2013-12-19|17.31|17.52|17.27|17.48|59200
2086903|1801|OPLK|2013-12-18|17.22|17.5|17.2|17.32|55100
2086904|1801|OPLK|2013-12-17|17.55|17.59|17.3|17.33|62300
2086905|1801|OPLK|2013-12-16|17.27|17.56|17.27|17.5|53800
2086906|1801|OPLK|2013-12-13|16.85|17.42|16.85|17.14|60000
2086907|1801|OPLK|2013-12-12|16.99|16.99|16.78|16.86|111800
2086908|1801|OPLK|2013-12-11|16.61|17.11|16.61|17.07|116400
2086909|1801|OPLK|2013-12-10|16.35|16.56|16.35|16.54|129900
2086910|1801|OPLK|2013-12-09|16.42|16.56|16.35|16.35|65300
2086911|1801|OPLK|2013-12-06|16.69|16.69|16.45|16.46|82400
2086912|1801|OPLK|2013-12-05|16.59|16.62|16.35|16.46|59000
2086913|1801|OPLK|2013-12-04|16.52|16.73|16.38|16.58|94800
2086914|1801|OPLK|2013-12-03|16.25|16.47|16.25|16.41|83500
2086915|1801|OPLK|2013-12-02|16.23|16.34|16.14|16.31|93300
2109859|1819|OTEL|2014-01-17|6.8|6.89|6.7|6.88|1200
2109860|1819|OTEL|2014-01-16|6.58|7.06|6.58|6.7|14700
2109861|1819|OTEL|2014-01-15|6.56|7.2|6.41|6.62|11000
2109862|1819|OTEL|2014-01-14|6.52|6.59|6.4|6.5|10900
2109863|1819|OTEL|2014-01-13|6.56|6.66|6.01|6.58|5900
2109864|1819|OTEL|2014-01-10|6.55|6.7|6.4|6.47|14500
2109865|1819|OTEL|2014-01-09|6.5|6.6|6.45|6.5|16200
2109866|1819|OTEL|2014-01-08|6.35|6.6|6.35|6.45|9900
2109867|1819|OTEL|2014-01-07|6.25|6.5|6.25|6.4|7500
2109868|1819|OTEL|2014-01-06|6|6.54|6|6.31|11900
2109869|1819|OTEL|2014-01-03|5.75|5.98|5.65|5.98|8500
2109870|1819|OTEL|2014-01-02|5.65|5.75|5.62|5.69|5000
2109871|1819|OTEL|2013-12-31|5.68|5.85|5.6|5.63|20200
2109872|1819|OTEL|2013-12-30|5.63|5.85|5.61|5.69|48900
2109873|1819|OTEL|2013-12-27|5.71|5.71|5.66|5.69|6700
2109874|1819|OTEL|2013-12-26|5.89|5.91|5.71|5.73|21000
2109875|1819|OTEL|2013-12-24|5.91|6.04|5.61|5.82|15600
2120096|1831|PFIN|2014-01-10|7.22|7.28|6.85|7|7200
2120097|1831|PFIN|2014-01-09|7.4|7.4|7.27|7.28|6100
2120098|1831|PFIN|2014-01-08|7.23|7.46|7.23|7.44|3100
2120099|1831|PFIN|2014-01-07|7.2|7.2|7.18|7.18|600
2120100|1831|PFIN|2014-01-06|7.11|7.31|7.11|7.18|3200
2120101|1831|PFIN|2014-01-03|7.08|7.41|7.06|7.11|3300
2120102|1831|PFIN|2014-01-02|7|7.24|6.81|7.08|8800
2120103|1831|PFIN|2013-12-31|6.74|7.19|6.61|6.98|17700
2120104|1831|PFIN|2013-12-30|6.56|6.69|6.52|6.69|38000
2120105|1831|PFIN|2013-12-27|6.55|6.64|6.54|6.64|23000
2120106|1831|PFIN|2013-12-26|6.65|6.65|6.5|6.55|5700
2120107|1831|PFIN|2013-12-24|6.47|6.7|6.47|6.66|3700
2120108|1831|PFIN|2013-12-23|6.5|6.64|6.48|6.48|5200
2120109|1831|PFIN|2013-12-20|6.7|6.75|6.51|6.52|2300
2120110|1831|PFIN|2013-12-19|6.58|6.89|6.58|6.71|14200
2120111|1831|PFIN|2013-12-18|6.58|6.58|6.53|6.58|1500
2120112|1831|PFIN|2013-12-17|6.51|6.52|6.51|6.52|2000
2120113|1831|PFIN|2013-12-16|6.45|6.58|6.45|6.5|11100
2120114|1831|PFIN|2013-12-13|6.56|6.58|6.45|6.45|6700
2120115|1831|PFIN|2013-12-12|6.55|6.55|6.55|6.55|200
2120116|1831|PFIN|2013-12-11|6.59|6.63|6.46|6.46|4300
2120117|1831|PFIN|2013-12-10|6.56|6.56|6.41|6.45|7100
2120118|1831|PFIN|2013-12-09|6.47|6.47|6.26|6.26|28500
2120119|1831|PFIN|2013-12-06|6.53|6.63|6.51|6.51|7800
2120120|1831|PFIN|2013-12-05|6.4|6.63|6.4|6.6|4000
2120121|1831|PFIN|2013-12-04|6.54|6.54|6.39|6.4|8100
2120122|1831|PFIN|2013-12-03|6.58|6.98|6.33|6.5|35600
2120123|1831|PFIN|2013-12-02|6.85|6.86|6.52|6.66|37000
2156684|1866|PAYX|2014-01-17|43.79|44.31|43.75|44.1|2729800
2156685|1866|PAYX|2014-01-16|43.64|44.06|43.55|43.95|3093900
2156686|1866|PAYX|2014-01-15|43.8|43.95|43.51|43.64|4176300
2156687|1866|PAYX|2014-01-14|43.73|44.12|43.58|43.76|2807300
2156688|1866|PAYX|2014-01-13|44.4|44.43|43.37|43.58|2777000
2156689|1866|PAYX|2014-01-10|44.49|44.55|44.14|44.37|2889500
2156690|1866|PAYX|2014-01-09|44.5|44.81|44.45|44.53|2789700
2156691|1866|PAYX|2014-01-08|45.42|45.51|44.57|44.76|5596800
2156692|1866|PAYX|2014-01-07|45.86|45.95|44.97|45.09|1975100
2156693|1866|PAYX|2014-01-06|45.25|45.66|44.63|44.83|1839900
2156694|1866|PAYX|2014-01-03|45.23|45.51|45.07|45.22|1808900
2156695|1866|PAYX|2014-01-02|45.44|45.54|44.95|45.06|1853800
2156696|1866|PAYX|2013-12-31|45.59|45.74|45.46|45.53|1466100
2156697|1866|PAYX|2013-12-30|45.63|45.69|45.47|45.67|1181500
2156698|1866|PAYX|2013-12-27|45.72|45.94|45.5|45.58|951900
2156699|1866|PAYX|2013-12-26|45.64|45.79|45.34|45.64|1128500
2156700|1866|PAYX|2013-12-24|45.44|45.53|45.3|45.43|825700
2156701|1866|PAYX|2013-12-23|45.46|45.49|45.16|45.48|2446800
2156702|1866|PAYX|2013-12-20|44.84|45.23|44.43|45.15|3982000
2156703|1866|PAYX|2013-12-19|44.25|45.69|44|44.9|7014400
2156704|1866|PAYX|2013-12-18|43.01|43.4|42.52|43.32|4188500
2156705|1866|PAYX|2013-12-17|43.19|43.19|42.74|42.9|2042000
2156706|1866|PAYX|2013-12-16|42.99|43.32|42.83|43.17|1892400
2156707|1866|PAYX|2013-12-13|43.09|43.1|42.52|42.63|3160700
2156708|1866|PAYX|2013-12-12|42.92|43.07|42.57|43.01|3086600
2156709|1866|PAYX|2013-12-11|43.34|43.49|42.94|43|2212900
2156710|1866|PAYX|2013-12-10|43.43|43.62|43.27|43.38|3246900
2156711|1866|PAYX|2013-12-09|43.47|43.62|43.15|43.49|2142500
2156712|1866|PAYX|2013-12-06|43.25|43.39|42.94|43.37|2187500
2156713|1866|PAYX|2013-12-05|43.49|43.49|42.55|42.68|2843200
2156714|1866|PAYX|2013-12-04|44.63|44.63|43.25|43.48|3862700
2156715|1866|PAYX|2013-12-03|43.75|44.4|43.57|43.73|4477500
2156716|1866|PAYX|2013-12-02|43.87|43.92|43.48|43.59|1651500
2152766|1863|PDCO|2014-01-17|41.24|41.3|40.93|40.98|653500
2152767|1863|PDCO|2014-01-16|40.89|41.26|40.89|41.2|526500
2152768|1863|PDCO|2014-01-15|41.06|41.21|40.87|40.99|360400
2152769|1863|PDCO|2014-01-14|40.68|41.11|40.37|40.88|542900
2152770|1863|PDCO|2014-01-13|40.92|41.15|40.36|40.51|508000
2152771|1863|PDCO|2014-01-10|41.19|41.37|40.7|40.95|685600
2152772|1863|PDCO|2014-01-09|40.16|41.33|40.1|41.29|936000
2152773|1863|PDCO|2014-01-08|41.58|41.81|41.12|41.26|654800
2152774|1863|PDCO|2014-01-07|41.2|41.75|41.04|41.58|514300
2152775|1863|PDCO|2014-01-06|41.29|41.3|40.76|40.95|866900
2152776|1863|PDCO|2014-01-03|40.94|41.46|40.83|41.33|672600
2152777|1863|PDCO|2014-01-02|41.09|41.28|40.64|40.8|577900
2152778|1863|PDCO|2013-12-31|41.22|41.27|41.04|41.2|500600
2152779|1863|PDCO|2013-12-30|41.01|41.23|41.01|41.18|438200
2152780|1863|PDCO|2013-12-27|40.91|41.21|40.91|41.09|484200
2152781|1863|PDCO|2013-12-26|40.9|41.19|40.78|40.89|373600
2152782|1863|PDCO|2013-12-24|40.93|41.27|40.68|40.89|356500
2109876|1819|OTEL|2013-12-23|5.63|5.93|5.56|5.93|40300
2109877|1819|OTEL|2013-12-20|5.43|5.7|5.4|5.65|12800
2109878|1819|OTEL|2013-12-19|5.78|5.89|5.27|5.4|39900
2109879|1819|OTEL|2013-12-18|5.8|5.85|5.54|5.76|10100
2109880|1819|OTEL|2013-12-17|5.96|6|5.81|5.81|11800
2109881|1819|OTEL|2013-12-16|6.15|6.15|5.8|6.01|31300
2109882|1819|OTEL|2013-12-13|6.23|6.26|6.03|6.12|5400
2109883|1819|OTEL|2013-12-12|6.38|6.38|6.24|6.24|6300
2109884|1819|OTEL|2013-12-11|6.46|6.51|6.38|6.38|4300
2109885|1819|OTEL|2013-12-10|6.5|6.5|6.45|6.5|3100
2109886|1819|OTEL|2013-12-09|6.63|6.63|6.45|6.55|9100
2109887|1819|OTEL|2013-12-06|6.87|6.9|6.52|6.68|5300
2109888|1819|OTEL|2013-12-05|6.83|6.91|6.36|6.71|34800
2109889|1819|OTEL|2013-12-04|6.83|6.89|6.83|6.84|700
2109890|1819|OTEL|2013-12-03|6.87|6.94|6.84|6.87|17800
2109891|1819|OTEL|2013-12-02|6.9|6.95|6.86|6.87|22000
2130045|1841|PCRX|2014-01-17|65.78|67.18|64.71|65.09|360300
2130046|1841|PCRX|2014-01-16|64.77|65.44|64.28|65.28|353300
2130047|1841|PCRX|2014-01-15|65.38|65.97|63.45|64.74|235900
2130048|1841|PCRX|2014-01-14|64.23|65.29|63.64|65.15|280800
2130049|1841|PCRX|2014-01-13|65.68|67.19|63.01|63.67|710400
2130050|1841|PCRX|2014-01-10|65.66|67.5|64.59|65.63|601700
2130051|1841|PCRX|2014-01-09|61.63|69.39|61.22|65|1185300
2130052|1841|PCRX|2014-01-08|57.45|60.59|57.29|60.13|686800
2130053|1841|PCRX|2014-01-07|56.2|57.99|56.01|57.26|268300
2130054|1841|PCRX|2014-01-06|56.42|56.93|54.23|55.83|231400
2130055|1841|PCRX|2014-01-03|56.6|56.72|55.41|56.32|217200
2130056|1841|PCRX|2014-01-02|57.41|57.42|55.13|56.52|407200
2130057|1841|PCRX|2013-12-31|56.48|58.22|56.17|57.49|309600
2130058|1841|PCRX|2013-12-30|55.55|56.67|55.31|56.49|191500
2130059|1841|PCRX|2013-12-27|56.79|56.91|55.14|56.49|289700
2130060|1841|PCRX|2013-12-26|56.66|57.49|56.01|56.97|601300
2130061|1841|PCRX|2013-12-24|55.93|57.28|55.14|56.5|204200
2130062|1841|PCRX|2013-12-23|50|56|50|55.93|944500
2130063|1841|PCRX|2013-12-20|49.33|50.36|48.57|49.69|963200
2130064|1841|PCRX|2013-12-19|48.87|49.5|48.27|49.36|331600
2130065|1841|PCRX|2013-12-18|48.74|49.12|47.21|48.86|1039900
2130066|1841|PCRX|2013-12-17|49.65|50.21|48.38|48.69|636200
2130067|1841|PCRX|2013-12-16|50.31|51.61|49.45|49.71|606400
2130068|1841|PCRX|2013-12-13|49.29|50.25|48.76|50.07|337700
2130069|1841|PCRX|2013-12-12|49.5|50.44|49.02|49.18|311200
2130070|1841|PCRX|2013-12-11|50.95|51.15|49.4|49.43|403200
2130071|1841|PCRX|2013-12-10|50.61|51.37|50|50.78|304500
2130072|1841|PCRX|2013-12-09|51.98|52.19|49.63|50.67|680500
2130073|1841|PCRX|2013-12-06|55.25|55.25|51.11|51.87|601800
2130074|1841|PCRX|2013-12-05|53.28|54.4|52.42|52.51|356600
2130075|1841|PCRX|2013-12-04|54.24|55|52.77|53.43|221400
2130076|1841|PCRX|2013-12-03|55.48|55.6|54.13|54.6|475400
2130077|1841|PCRX|2013-12-02|55.19|55.92|55.03|55.72|254200
2093413|1806|OSUR|2014-01-17|6.88|6.95|6.68|6.75|524800
2093414|1806|OSUR|2014-01-16|6.84|6.93|6.71|6.9|285700
2093415|1806|OSUR|2014-01-15|6.68|6.88|6.65|6.83|417300
2093416|1806|OSUR|2014-01-14|6.55|6.8|6.55|6.69|439500
2093417|1806|OSUR|2014-01-13|6.79|6.88|6.44|6.52|703400
2093418|1806|OSUR|2014-01-10|6.8|6.99|6.56|6.83|854900
2093419|1806|OSUR|2014-01-09|6.99|7.24|6.73|6.79|1210100
2093420|1806|OSUR|2014-01-08|6.59|6.99|6.48|6.98|1177200
2093421|1806|OSUR|2014-01-07|6.56|6.67|6.22|6.62|1105900
2093422|1806|OSUR|2014-01-06|6.82|6.93|6.49|6.54|876600
2093423|1806|OSUR|2014-01-03|6.47|6.93|6.47|6.8|1400100
2093424|1806|OSUR|2014-01-02|6.28|6.5|6.13|6.47|593700
2093425|1806|OSUR|2013-12-31|6.04|6.3|6.01|6.29|725700
2093426|1806|OSUR|2013-12-30|6.1|6.23|5.97|6.05|1026000
2093427|1806|OSUR|2013-12-27|6.03|6.14|5.9|6.08|373600
2093428|1806|OSUR|2013-12-26|6.02|6.13|5.96|6|313200
2093429|1806|OSUR|2013-12-24|5.97|6.06|5.92|6.01|178200
2093430|1806|OSUR|2013-12-23|6.15|6.15|5.92|5.98|424600
2093431|1806|OSUR|2013-12-20|5.86|6.15|5.77|6.07|1243600
2093432|1806|OSUR|2013-12-19|5.86|5.95|5.78|5.82|542500
2093433|1806|OSUR|2013-12-18|5.81|5.88|5.64|5.88|555500
2093434|1806|OSUR|2013-12-17|5.91|5.91|5.75|5.79|240200
2093435|1806|OSUR|2013-12-16|5.92|5.99|5.82|5.93|338600
2093436|1806|OSUR|2013-12-13|5.86|6.07|5.82|5.87|312100
2093437|1806|OSUR|2013-12-12|5.86|5.97|5.82|5.84|354600
2093438|1806|OSUR|2013-12-11|5.94|5.97|5.81|5.85|363700
2093439|1806|OSUR|2013-12-10|6.16|6.22|5.93|5.94|669400
2093440|1806|OSUR|2013-12-09|6.07|6.2|6|6.19|773100
2093441|1806|OSUR|2013-12-06|5.77|6.15|5.73|6.05|1020200
2094747|1807|ORBC|2013-12-06|6.22|6.26|6.15|6.23|59300
2094748|1807|ORBC|2013-12-05|6.11|6.16|6.04|6.15|37600
2094749|1807|ORBC|2013-12-04|6.1|6.2|6.05|6.13|50400
2094750|1807|ORBC|2013-12-03|6.14|6.17|5.99|6.1|71900
2094751|1807|ORBC|2013-12-02|6.2|6.2|5.99|6.14|122300
2117479|1829|OXGN|2014-01-17|3.03|3.18|3|3.06|178200
2117480|1829|OXGN|2014-01-16|3.08|3.15|3|3.03|205400
2117481|1829|OXGN|2014-01-15|3.02|3.32|3.02|3.08|868700
2117482|1829|OXGN|2014-01-14|2.82|3.08|2.81|3.03|563200
2117483|1829|OXGN|2014-01-13|2.88|2.98|2.78|2.81|316300
2117484|1829|OXGN|2014-01-10|3.13|3.24|2.81|2.86|920800
2117485|1829|OXGN|2014-01-09|2.74|3.1|2.72|3.08|941800
2117486|1829|OXGN|2014-01-08|2.65|2.92|2.65|2.74|592900
2117487|1829|OXGN|2014-01-07|2.58|2.66|2.58|2.61|176100
2117488|1829|OXGN|2014-01-06|2.66|2.77|2.34|2.59|395000
2117489|1829|OXGN|2014-01-03|2.8|2.8|2.57|2.68|153500
2117490|1829|OXGN|2014-01-02|2.53|2.85|2.53|2.79|543300
2117491|1829|OXGN|2013-12-31|2.57|2.59|2.51|2.52|164800
2117492|1829|OXGN|2013-12-30|2.55|2.64|2.55|2.6|62000
2117493|1829|OXGN|2013-12-27|2.6|2.62|2.46|2.55|117600
2117494|1829|OXGN|2013-12-26|2.67|2.69|2.6|2.63|89700
2117495|1829|OXGN|2013-12-24|2.6|2.75|2.6|2.63|137700
2117496|1829|OXGN|2013-12-23|2.41|2.72|2.41|2.59|251200
2117497|1829|OXGN|2013-12-20|2.4|2.46|2.36|2.41|153300
2117498|1829|OXGN|2013-12-19|2.33|2.48|2.33|2.39|106300
2117499|1829|OXGN|2013-12-18|2.45|2.45|2.34|2.35|192100
2117500|1829|OXGN|2013-12-17|2.42|2.56|2.38|2.43|231700
2117501|1829|OXGN|2013-12-16|2.5|2.5|2.4|2.46|70200
2117502|1829|OXGN|2013-12-13|2.54|2.54|2.41|2.47|86100
2117503|1829|OXGN|2013-12-12|2.54|2.59|2.44|2.46|122300
2117504|1829|OXGN|2013-12-11|2.48|2.63|2.48|2.52|148500
2117505|1829|OXGN|2013-12-10|2.51|2.68|2.5|2.55|253000
2117506|1829|OXGN|2013-12-09|2.58|2.64|2.51|2.56|109400
2117507|1829|OXGN|2013-12-06|2.56|2.69|2.56|2.61|135400
2117508|1829|OXGN|2013-12-05|2.61|2.64|2.52|2.54|140600
2117509|1829|OXGN|2013-12-04|2.63|2.84|2.5|2.61|259400
2117510|1829|OXGN|2013-12-03|2.76|2.79|2.52|2.58|268300
2117511|1829|OXGN|2013-12-02|2.7|2.9|2.7|2.8|239000
2107779|1817|OSIR|2014-01-17|16.55|17.18|16.55|17.12|121500
2107780|1817|OSIR|2014-01-16|16.45|16.62|16.11|16.52|182500
2107781|1817|OSIR|2014-01-15|17.18|17.18|16.44|16.5|177500
2107782|1817|OSIR|2014-01-14|17.16|17.37|16.8|17.19|174700
2107783|1817|OSIR|2014-01-13|17.38|17.92|16.75|17.13|227300
2107784|1817|OSIR|2014-01-10|17.11|17.44|16.89|17.33|259300
2107785|1817|OSIR|2014-01-09|18.07|18.35|17.01|17.19|316700
2107786|1817|OSIR|2014-01-08|16.92|18.09|16.72|17.7|357200
2107787|1817|OSIR|2014-01-07|16.28|16.96|16.21|16.92|193200
2107788|1817|OSIR|2014-01-06|16.22|16.38|15.97|16.24|210900
2107789|1817|OSIR|2014-01-03|16.08|16.24|15.88|16.16|137400
2107790|1817|OSIR|2014-01-02|16.03|16.14|15.8|16|180700
2107791|1817|OSIR|2013-12-31|16.7|16.7|16.01|16.08|147800
2107792|1817|OSIR|2013-12-30|16.46|16.88|16.11|16.67|137200
2107793|1817|OSIR|2013-12-27|16.3|16.44|16|16.42|153900
2107794|1817|OSIR|2013-12-26|16.49|16.94|16.2|16.28|93100
2107795|1817|OSIR|2013-12-24|16.71|16.81|16.2|16.42|106600
2107796|1817|OSIR|2013-12-23|16.79|17.16|16.04|16.74|213700
2107797|1817|OSIR|2013-12-20|15.65|16.75|15.63|16.75|447600
2107798|1817|OSIR|2013-12-19|15.6|15.68|15.18|15.55|114100
2107799|1817|OSIR|2013-12-18|15.14|15.77|15.04|15.68|217300
2107800|1817|OSIR|2013-12-17|15.24|15.27|14.8|14.96|158300
2107801|1817|OSIR|2013-12-16|14.42|15.32|14.42|15.27|217100
2107802|1817|OSIR|2013-12-13|14.51|14.55|14.21|14.44|150800
2107803|1817|OSIR|2013-12-12|14.1|14.5|14.05|14.43|153600
2107804|1817|OSIR|2013-12-11|14.49|14.49|13.9|14.11|293800
2107805|1817|OSIR|2013-12-10|14.3|14.7|14.21|14.47|233200
2107806|1817|OSIR|2013-12-09|15.17|15.29|13.98|14.21|454800
2107807|1817|OSIR|2013-12-06|14.81|15.46|14.75|15.28|210900
2107808|1817|OSIR|2013-12-05|15.37|15.58|14.71|14.76|320000
2107809|1817|OSIR|2013-12-04|15.45|15.78|15.35|15.41|314500
2107810|1817|OSIR|2013-12-03|16.48|16.8|13.84|15.45|1203800
2107811|1817|OSIR|2013-12-02|17.23|17.59|16.33|16.72|385100
2127433|1839|PPBI|2014-01-17|16|16.15|15.96|16.09|29500
2127434|1839|PPBI|2014-01-16|15.87|16.1|15.8|16.06|17800
2127435|1839|PPBI|2014-01-15|15.72|16.03|15.71|15.85|25400
2127436|1839|PPBI|2014-01-14|15.7|15.74|15.61|15.72|9000
2127437|1839|PPBI|2014-01-13|15.6|15.73|15.5|15.58|20300
2127438|1839|PPBI|2014-01-10|15.41|15.71|15.41|15.66|19300
2127439|1839|PPBI|2014-01-09|15.49|15.65|15.27|15.46|27400
2073627|1788|ONNN|2014-01-15|8.84|8.92|8.8|8.86|7294400
2073628|1788|ONNN|2014-01-14|8.88|8.97|8.75|8.8|14206500
2073629|1788|ONNN|2014-01-13|8.75|8.75|8.62|8.64|9220100
2073630|1788|ONNN|2014-01-10|8.49|8.71|8.48|8.61|7814100
2073631|1788|ONNN|2014-01-09|8.58|8.64|8.4|8.48|6068000
2073632|1788|ONNN|2014-01-08|8.18|8.64|8.13|8.54|18824000
2073633|1788|ONNN|2014-01-07|8.04|8.19|7.97|8.1|11341100
2073634|1788|ONNN|2014-01-06|8.05|8.08|7.97|8.03|3523000
2073635|1788|ONNN|2014-01-03|8.01|8.1|7.95|8.05|4825300
2073636|1788|ONNN|2014-01-02|8|8.02|7.82|8.01|11104600
2073637|1788|ONNN|2013-12-31|8.25|8.35|8.2|8.24|3112500
2073638|1788|ONNN|2013-12-30|8.24|8.3|8.19|8.26|2562300
2073639|1788|ONNN|2013-12-27|8.16|8.28|8.12|8.24|3240300
2073640|1788|ONNN|2013-12-26|8.12|8.18|8.09|8.14|3747800
2073641|1788|ONNN|2013-12-24|7.98|8.12|7.91|8.09|2679600
2073642|1788|ONNN|2013-12-23|7.89|8.05|7.85|7.95|4054000
2073643|1788|ONNN|2013-12-20|7.78|7.87|7.72|7.85|4470600
2073644|1788|ONNN|2013-12-19|7.75|7.95|7.67|7.79|9679300
2073645|1788|ONNN|2013-12-18|7.67|7.77|7.58|7.75|3286800
2073646|1788|ONNN|2013-12-17|7.6|7.68|7.57|7.67|2862800
2073647|1788|ONNN|2013-12-16|7.44|7.67|7.43|7.61|5137600
2073648|1788|ONNN|2013-12-13|7.48|7.49|7.32|7.44|4318900
2073649|1788|ONNN|2013-12-12|7.49|7.56|7.39|7.45|4759000
2073650|1788|ONNN|2013-12-11|7.48|7.6|7.44|7.5|6842600
2073651|1788|ONNN|2013-12-10|7.48|7.53|7.42|7.48|2991500
2073652|1788|ONNN|2013-12-09|7.44|7.6|7.44|7.48|3377200
2073653|1788|ONNN|2013-12-06|7.52|7.64|7.46|7.51|5433400
2073654|1788|ONNN|2013-12-05|7.47|7.58|7.39|7.45|6211900
2073655|1788|ONNN|2013-12-04|7.22|7.46|7.21|7.4|9680000
2073656|1788|ONNN|2013-12-03|7.04|7.31|7.04|7.26|11249100
2073657|1788|ONNN|2013-12-02|7.08|7.13|7.02|7.04|2152800
2085497|1799|OPXA|2014-01-17|1.87|1.87|1.83|1.85|407200
2085498|1799|OPXA|2014-01-16|1.88|1.94|1.83|1.86|792900
2085499|1799|OPXA|2014-01-15|1.87|1.88|1.83|1.87|313900
2085500|1799|OPXA|2014-01-14|1.82|1.92|1.82|1.88|477500
2085501|1799|OPXA|2014-01-13|1.83|1.92|1.82|1.83|489800
2085502|1799|OPXA|2014-01-10|1.94|1.94|1.83|1.87|317200
2085503|1799|OPXA|2014-01-09|1.87|1.92|1.84|1.9|467900
2085504|1799|OPXA|2014-01-08|1.97|1.97|1.85|1.87|567800
2085505|1799|OPXA|2014-01-07|1.94|2.04|1.88|1.94|1181500
2085506|1799|OPXA|2014-01-06|1.82|1.93|1.82|1.9|813500
2085507|1799|OPXA|2014-01-03|1.88|1.88|1.82|1.83|248600
2085508|1799|OPXA|2014-01-02|1.83|1.9|1.83|1.87|387100
2085509|1799|OPXA|2013-12-31|1.83|1.85|1.8|1.82|235300
2085510|1799|OPXA|2013-12-30|1.85|1.9|1.83|1.83|362500
2085511|1799|OPXA|2013-12-27|1.95|1.95|1.81|1.87|603600
2085512|1799|OPXA|2013-12-26|1.71|1.9|1.71|1.9|1412900
2085513|1799|OPXA|2013-12-24|1.75|1.75|1.7|1.71|221100
2085514|1799|OPXA|2013-12-23|1.7|1.76|1.65|1.73|997900
2085515|1799|OPXA|2013-12-20|1.7|1.72|1.69|1.69|342000
2085516|1799|OPXA|2013-12-19|1.7|1.72|1.68|1.7|952400
2085517|1799|OPXA|2013-12-18|1.7|1.71|1.65|1.68|3586600
2085518|1799|OPXA|2013-12-17|1.9|1.9|1.8|1.88|774500
2085519|1799|OPXA|2013-12-16|1.9|2.03|1.9|1.9|401900
2085520|1799|OPXA|2013-12-13|1.94|1.99|1.91|1.92|216200
2085521|1799|OPXA|2013-12-12|1.9|2|1.89|1.91|471200
2085522|1799|OPXA|2013-12-11|1.91|1.94|1.82|1.88|461900
2085523|1799|OPXA|2013-12-10|1.98|1.99|1.9|1.92|419900
2085524|1799|OPXA|2013-12-09|2.04|2.04|1.98|1.99|200600
2085525|1799|OPXA|2013-12-06|2.06|2.07|2|2.02|129300
2085526|1799|OPXA|2013-12-05|2.03|2.12|1.99|2.04|309900
2085527|1799|OPXA|2013-12-04|1.98|2.15|1.95|2.02|464600
2085528|1799|OPXA|2013-12-03|2.04|2.04|1.98|2|140200
2085529|1799|OPXA|2013-12-02|2.05|2.08|1.98|2.02|357300
2084324|1798|OPEN|2014-01-17|81.81|82.94|80.11|80.32|572200
2084325|1798|OPEN|2014-01-16|80.4|82.4|80.18|82.01|476800
2084326|1798|OPEN|2014-01-15|80.56|81.63|80|80.79|422500
2084327|1798|OPEN|2014-01-14|78.43|80.67|78|80.23|399400
2084328|1798|OPEN|2014-01-13|80.29|81.67|77.83|77.97|530300
2084329|1798|OPEN|2014-01-10|80.92|81.45|78.66|80.17|477600
2084330|1798|OPEN|2014-01-09|81.21|82.44|80.21|80.98|557000
2084331|1798|OPEN|2014-01-08|83|84.01|80.07|80.71|700500
2084332|1798|OPEN|2014-01-07|80.34|84.25|80.34|83.09|759100
2084333|1798|OPEN|2014-01-06|79.13|80.32|78.45|79.55|519000
2084334|1798|OPEN|2014-01-03|78.4|79.54|77.89|79.19|444600
2084335|1798|OPEN|2014-01-02|79.29|80.06|77.41|78.07|461200
2084336|1798|OPEN|2013-12-31|78.16|79.76|77.72|79.37|336900
2084337|1798|OPEN|2013-12-30|78.06|78.78|77.43|78.07|395200
2152783|1863|PDCO|2013-12-23|40.72|41.17|40.56|40.78|857900
2152784|1863|PDCO|2013-12-20|40.67|40.67|40.38|40.5|912600
2152785|1863|PDCO|2013-12-19|40.61|40.68|40.28|40.52|638500
2152786|1863|PDCO|2013-12-18|40.12|40.65|39.7|40.63|639400
2152787|1863|PDCO|2013-12-17|40.44|40.82|39.99|40.15|581500
2152788|1863|PDCO|2013-12-16|40.57|40.73|40.16|40.36|594400
2152789|1863|PDCO|2013-12-13|40.56|40.81|40.16|40.34|353900
2152790|1863|PDCO|2013-12-12|40.59|40.74|40.31|40.5|543700
2152791|1863|PDCO|2013-12-11|41.91|42.07|40.78|40.79|796300
2152792|1863|PDCO|2013-12-10|41.4|41.97|41.37|41.8|838600
2152793|1863|PDCO|2013-12-09|41.88|42|41.46|41.53|646700
2152794|1863|PDCO|2013-12-06|41.39|41.77|41.23|41.76|530600
2152795|1863|PDCO|2013-12-05|40.99|41.02|40.76|40.97|565000
2152796|1863|PDCO|2013-12-04|41.23|41.31|40.54|41.02|499100
2152797|1863|PDCO|2013-12-03|41.13|41.33|40.82|41.32|621500
2152798|1863|PDCO|2013-12-02|41.46|41.61|41.26|41.34|540400
2114076|1823|OVRL|2014-01-17|1.04|1.05|1|1.01|84300
2114077|1823|OVRL|2014-01-16|1.02|1.05|1.02|1.04|33200
2114078|1823|OVRL|2014-01-15|1|1.05|0.99|1.05|41100
2114079|1823|OVRL|2014-01-14|1|1.06|1|1.02|65300
2114080|1823|OVRL|2014-01-13|1.06|1.09|1.02|1.04|77700
2114081|1823|OVRL|2014-01-10|1.1|1.1|1.02|1.06|42200
2114082|1823|OVRL|2014-01-09|1.08|1.14|1.06|1.09|348700
2114083|1823|OVRL|2014-01-08|1.06|1.1|1.04|1.08|31200
2114084|1823|OVRL|2014-01-07|1.09|1.1|1.07|1.08|46000
2114085|1823|OVRL|2014-01-06|1.02|1.1|1.02|1.09|147600
2114086|1823|OVRL|2014-01-03|0.99|1.02|0.98|1.01|136500
2114087|1823|OVRL|2014-01-02|0.98|1|0.93|0.99|99400
2114088|1823|OVRL|2013-12-31|0.98|0.99|0.93|0.97|112800
2114089|1823|OVRL|2013-12-30|0.98|1.01|0.95|0.99|179700
2114090|1823|OVRL|2013-12-27|0.99|1.02|0.97|1|61500
2114091|1823|OVRL|2013-12-26|0.98|1.03|0.98|1|103700
2114092|1823|OVRL|2013-12-24|1|1|0.96|0.96|117700
2114093|1823|OVRL|2013-12-23|1.04|1.04|0.96|0.99|169200
2114094|1823|OVRL|2013-12-20|1|1.03|0.95|1.03|191600
2114095|1823|OVRL|2013-12-19|1.02|1.06|0.95|0.97|140700
2114096|1823|OVRL|2013-12-18|1.09|1.1|1.04|1.05|45500
2114097|1823|OVRL|2013-12-17|1.06|1.1|1.06|1.08|13000
2114098|1823|OVRL|2013-12-16|1.1|1.13|1.08|1.09|62200
2114099|1823|OVRL|2013-12-13|1.1|1.1|1.08|1.1|44200
2114100|1823|OVRL|2013-12-12|1.13|1.14|1.1|1.13|170400
2114101|1823|OVRL|2013-12-11|1.17|1.17|1.11|1.15|56600
2114102|1823|OVRL|2013-12-10|1.15|1.15|1.14|1.15|124500
2114103|1823|OVRL|2013-12-09|1.18|1.18|1.16|1.16|111700
2114104|1823|OVRL|2013-12-06|1.15|1.17|1.13|1.17|52900
2114105|1823|OVRL|2013-12-05|1.13|1.15|1.12|1.15|150000
2114106|1823|OVRL|2013-12-04|1.08|1.12|1.07|1.12|61600
2114107|1823|OVRL|2013-12-03|1.15|1.15|1.04|1.1|276600
2114108|1823|OVRL|2013-12-02|1.18|1.2|1.09|1.15|367400
2136218|1847|PNRA|2014-01-17|174.53|175.05|171.86|172.19|350800
2136219|1847|PNRA|2014-01-16|173.96|175.86|172.54|174.06|245800
2136220|1847|PNRA|2014-01-15|175.39|175.39|171.92|173.81|396700
2136221|1847|PNRA|2014-01-14|173.43|175.7|173.11|174.17|353900
2136222|1847|PNRA|2014-01-13|177.19|177.23|171.91|172.24|462300
2136223|1847|PNRA|2014-01-10|178.34|179.42|176.93|177.19|220000
2136224|1847|PNRA|2014-01-09|181.73|181.73|177.25|177.33|453600
2136225|1847|PNRA|2014-01-08|178.71|182.88|178.09|181.74|1102300
2136226|1847|PNRA|2014-01-07|174.63|175.87|173|174.13|396000
2136227|1847|PNRA|2014-01-06|175.99|176.07|172.9|173.6|454700
2136228|1847|PNRA|2014-01-03|176.1|176.96|175.73|176.07|182000
2136229|1847|PNRA|2014-01-02|176|177.65|175.38|176.07|276400
2136230|1847|PNRA|2013-12-31|177.3|177.8|176.03|176.69|184200
2136231|1847|PNRA|2013-12-30|176.06|178.6|175.98|177.37|180100
2136232|1847|PNRA|2013-12-27|176.08|176.71|175.45|176.06|200900
2136233|1847|PNRA|2013-12-26|176.1|177.37|175.89|176.17|247500
2136234|1847|PNRA|2013-12-24|175.83|176.81|175.74|176.09|105000
2136235|1847|PNRA|2013-12-23|174.93|176.99|174.61|176.45|341400
2136236|1847|PNRA|2013-12-20|170.95|176.37|170.57|175.13|1100300
2136237|1847|PNRA|2013-12-19|169.18|169.95|166.71|168.42|507100
2136238|1847|PNRA|2013-12-18|169.62|169.62|167.51|169.53|345400
2136239|1847|PNRA|2013-12-17|169.98|170.18|167.48|168.95|513200
2136240|1847|PNRA|2013-12-16|169.8|172.25|169.47|171.67|419200
2136241|1847|PNRA|2013-12-13|171.13|173.02|169.24|169.52|584300
2136242|1847|PNRA|2013-12-12|174|174.5|172.03|172.34|372000
2136243|1847|PNRA|2013-12-11|177.09|177.49|174.03|174.25|333500
2136244|1847|PNRA|2013-12-10|176.41|178.17|175.51|176.96|371900
2136245|1847|PNRA|2013-12-09|177.04|178.11|176.32|176.9|218700
2136246|1847|PNRA|2013-12-06|176.63|178.35|176.28|177.4|267000
2127440|1839|PPBI|2014-01-08|15.57|15.6|15.35|15.41|18500
2127441|1839|PPBI|2014-01-07|15.74|15.74|15.62|15.63|12000
2127442|1839|PPBI|2014-01-06|15.53|15.74|15.53|15.66|21500
2127443|1839|PPBI|2014-01-03|15.67|15.78|15.3|15.71|28700
2127444|1839|PPBI|2014-01-02|15.69|15.84|15.41|15.68|22800
2127445|1839|PPBI|2013-12-31|15.7|16.28|15.62|15.74|95100
2127446|1839|PPBI|2013-12-30|15.79|15.9|15.54|15.64|17400
2127447|1839|PPBI|2013-12-27|16.25|16.38|15.59|15.77|24400
2127448|1839|PPBI|2013-12-26|16.15|16.33|15.99|16.18|13700
2127449|1839|PPBI|2013-12-24|16|16.21|16|16.13|13300
2127450|1839|PPBI|2013-12-23|15.96|16.04|15.82|16.02|36500
2127451|1839|PPBI|2013-12-20|15.88|16.08|15.35|15.96|161700
2127452|1839|PPBI|2013-12-19|15|16.6|15|15.99|202100
2127453|1839|PPBI|2013-12-18|14.66|14.85|14.58|14.84|36700
2127454|1839|PPBI|2013-12-17|14.75|14.75|14.51|14.63|71700
2127455|1839|PPBI|2013-12-16|14.75|14.75|14.63|14.72|28500
2127456|1839|PPBI|2013-12-13|14.65|14.75|14.65|14.68|20600
2127457|1839|PPBI|2013-12-12|14.59|14.75|14.5|14.68|52600
2127458|1839|PPBI|2013-12-11|14.6|14.7|14.5|14.57|67500
2127459|1839|PPBI|2013-12-10|14.6|14.75|14.57|14.57|29800
2127460|1839|PPBI|2013-12-09|14.66|15|14.54|14.65|39800
2127461|1839|PPBI|2013-12-06|14.51|14.74|14.45|14.63|23800
2127462|1839|PPBI|2013-12-05|14.34|14.51|14.34|14.49|16900
2127463|1839|PPBI|2013-12-04|14.55|14.59|14.4|14.5|58300
2127464|1839|PPBI|2013-12-03|14.5|14.59|14.35|14.47|24600
2127465|1839|PPBI|2013-12-02|14.49|14.73|14.42|14.55|41700
2148770|1858|PBHC|2014-01-17|13.5|13.5|13.5|13.5|0
2148771|1858|PBHC|2014-01-16|13.5|13.5|13.5|13.5|0
2148772|1858|PBHC|2014-01-15|13.5|13.5|13.5|13.5|0
2148773|1858|PBHC|2014-01-14|13.5|13.5|13.5|13.5|0
2148774|1858|PBHC|2014-01-13|13.5|13.5|13.5|13.5|0
2148775|1858|PBHC|2014-01-10|13.5|13.5|13.5|13.5|0
2148776|1858|PBHC|2014-01-09|13.5|13.5|13.5|13.5|0
2148777|1858|PBHC|2014-01-08|13.5|13.5|13.5|13.5|0
2148778|1858|PBHC|2014-01-07|13.5|13.5|13.5|13.5|0
2148779|1858|PBHC|2014-01-06|13.5|13.5|13.5|13.5|0
2148780|1858|PBHC|2014-01-03|13.5|13.5|13.5|13.5|0
2148781|1858|PBHC|2014-01-02|13.5|13.5|13.5|13.5|600
2148782|1858|PBHC|2013-12-31|13.5|13.5|13.5|13.5|300
2148783|1858|PBHC|2013-12-30|14.01|14.01|14.01|14.01|200
2148784|1858|PBHC|2013-12-27|14.03|14.03|14.03|14.03|300
2148785|1858|PBHC|2013-12-26|13.6|13.6|13.6|13.6|0
2148786|1858|PBHC|2013-12-24|13.6|13.6|13.6|13.6|0
2148787|1858|PBHC|2013-12-23|13.6|13.6|13.6|13.6|0
2148788|1858|PBHC|2013-12-20|13.6|13.6|13.6|13.6|0
2148789|1858|PBHC|2013-12-19|13.6|13.6|13.6|13.6|0
2148790|1858|PBHC|2013-12-18|13.6|13.6|13.6|13.6|300
2148791|1858|PBHC|2013-12-17|14|14|14|14|0
2148792|1858|PBHC|2013-12-16|14|14|14|14|0
2148793|1858|PBHC|2013-12-13|14|14|14|14|0
2148794|1858|PBHC|2013-12-12|14|14|14|14|200
2148795|1858|PBHC|2013-12-11|13.75|13.75|13.75|13.75|0
2148796|1858|PBHC|2013-12-10|13.75|13.75|13.75|13.75|100
2148797|1858|PBHC|2013-12-09|13.75|13.75|13.75|13.75|0
2148798|1858|PBHC|2013-12-06|14.09|14.4|13.75|13.75|300
2148799|1858|PBHC|2013-12-05|14.3|14.3|13.52|13.52|500
2148800|1858|PBHC|2013-12-04|14.5|14.5|13.45|13.45|300
2148801|1858|PBHC|2013-12-03|13.5|13.5|13.5|13.5|100
2148802|1858|PBHC|2013-12-02|13.5|13.85|13.5|13.5|500
2113777|1822|OVAS|2014-01-17|9.86|10.45|9.66|9.87|22200
2113778|1822|OVAS|2014-01-16|9.91|9.99|9.79|9.86|16900
2113779|1822|OVAS|2014-01-15|10.11|10.12|9.71|9.89|19000
2113780|1822|OVAS|2014-01-14|10.25|10.25|10|10.09|17900
2113781|1822|OVAS|2014-01-13|10.1|10.65|10.1|10.17|70700
2113782|1822|OVAS|2014-01-10|10|10.29|9.83|10.08|122100
2113783|1822|OVAS|2014-01-09|9.67|10|9.64|10|54300
2113784|1822|OVAS|2014-01-08|9.22|9.84|9.2|9.61|179600
2113785|1822|OVAS|2014-01-07|9.12|9.17|9.07|9.17|30600
2113786|1822|OVAS|2014-01-06|9.19|9.38|8.95|9.11|31200
2113787|1822|OVAS|2014-01-03|9.11|9.23|9.1|9.12|22300
2113788|1822|OVAS|2014-01-02|9.13|9.24|9.1|9.11|14900
2113789|1822|OVAS|2013-12-31|9.15|9.35|9.1|9.14|13400
2113790|1822|OVAS|2013-12-30|9.12|9.14|9.1|9.11|8400
2113791|1822|OVAS|2013-12-27|9.16|9.24|9.1|9.11|19400
2113792|1822|OVAS|2013-12-26|9.1|9.2|9.1|9.12|13500
2113793|1822|OVAS|2013-12-24|9.07|9.23|9.07|9.19|6300
2113794|1822|OVAS|2013-12-23|9.1|9.25|9|9.23|19700
2113795|1822|OVAS|2013-12-20|8.87|9.13|8.79|9.12|50300
2093442|1806|OSUR|2013-12-05|5.83|5.86|5.67|5.7|510700
2093443|1806|OSUR|2013-12-04|5.75|5.92|5.75|5.83|524000
2093444|1806|OSUR|2013-12-03|5.98|6.04|5.74|5.76|840400
2093445|1806|OSUR|2013-12-02|6.21|6.22|5.85|5.97|939000
2096025|1808|ORBT|2014-01-17|3.55|3.55|3.45|3.45|8000
2096026|1808|ORBT|2014-01-16|3.62|3.63|3.45|3.55|25900
2096027|1808|ORBT|2014-01-15|3.59|3.66|3.51|3.6|14900
2096028|1808|ORBT|2014-01-14|3.65|3.65|3.57|3.64|6300
2096029|1808|ORBT|2014-01-13|3.6|3.8|3.52|3.59|54100
2096030|1808|ORBT|2014-01-10|3.6|3.6|3.57|3.6|1400
2096031|1808|ORBT|2014-01-09|3.49|3.6|3.47|3.55|13400
2096032|1808|ORBT|2014-01-08|3.6|3.6|3.56|3.56|1300
2096033|1808|ORBT|2014-01-07|3.63|3.63|3.55|3.6|24400
2096034|1808|ORBT|2014-01-06|3.5|3.8|3.5|3.6|14100
2096035|1808|ORBT|2014-01-03|3.45|3.54|3.4|3.54|7400
2096036|1808|ORBT|2014-01-02|3.65|3.65|3.58|3.58|1900
2096037|1808|ORBT|2013-12-31|3.48|3.49|3.36|3.4|10300
2096038|1808|ORBT|2013-12-30|3.4|3.57|3.36|3.46|45000
2096039|1808|ORBT|2013-12-27|3.35|3.4|3.35|3.39|4900
2096040|1808|ORBT|2013-12-26|3.42|3.42|3.31|3.36|7200
2096041|1808|ORBT|2013-12-24|3.4|3.4|3.33|3.35|1000
2096042|1808|ORBT|2013-12-23|3.42|3.45|3.4|3.44|9800
2096043|1808|ORBT|2013-12-20|3.4|3.47|3.4|3.45|6100
2096044|1808|ORBT|2013-12-19|3.36|3.45|3.31|3.45|34000
2096045|1808|ORBT|2013-12-18|3.43|3.43|3.42|3.42|4000
2096046|1808|ORBT|2013-12-17|3.43|3.48|3.43|3.48|1600
2096047|1808|ORBT|2013-12-16|3.37|3.43|3.37|3.43|2700
2096048|1808|ORBT|2013-12-13|3.37|3.43|3.36|3.36|5600
2096049|1808|ORBT|2013-12-12|3.4|3.4|3.4|3.4|400
2096050|1808|ORBT|2013-12-11|3.32|3.45|3.31|3.42|25100
2096051|1808|ORBT|2013-12-10|3.39|3.48|3.35|3.42|9100
2096052|1808|ORBT|2013-12-09|3.36|3.4|3.36|3.4|2800
2096053|1808|ORBT|2013-12-06|3.4|3.4|3.36|3.4|2800
2096054|1808|ORBT|2013-12-05|3.4|3.4|3.4|3.4|2900
2096055|1808|ORBT|2013-12-04|3.4|3.4|3.33|3.4|2600
2096056|1808|ORBT|2013-12-03|3.4|3.4|3.32|3.39|5100
2096057|1808|ORBT|2013-12-02|3.39|3.39|3.35|3.39|10700
2090801|1804|OPHC|2014-01-17|1.56|1.67|1.45|1.64|28000
2090802|1804|OPHC|2014-01-16|1.57|1.59|1.44|1.51|5700
2090803|1804|OPHC|2014-01-15|1.53|1.56|1.4|1.49|3600
2090804|1804|OPHC|2014-01-14|1.38|1.51|1.32|1.51|30600
2090805|1804|OPHC|2014-01-13|1.53|1.56|1.44|1.44|35500
2090806|1804|OPHC|2014-01-10|1.62|1.66|1.51|1.6|29200
2090807|1804|OPHC|2014-01-09|1.75|1.75|1.59|1.62|25600
2090808|1804|OPHC|2014-01-08|1.65|1.8|1.57|1.77|45000
2090809|1804|OPHC|2014-01-07|1.65|1.7|1.51|1.67|10800
2090810|1804|OPHC|2014-01-06|1.68|1.7|1.51|1.67|18000
2090811|1804|OPHC|2014-01-03|1.7|1.7|1.57|1.59|16900
2090812|1804|OPHC|2014-01-02|1.48|1.7|1.48|1.7|9900
2090813|1804|OPHC|2013-12-31|1.55|1.71|1.4|1.5|33100
2090814|1804|OPHC|2013-12-30|1.57|1.6|1.47|1.6|20900
2090815|1804|OPHC|2013-12-27|1.5|1.55|1.37|1.43|8200
2090816|1804|OPHC|2013-12-26|1.42|1.51|1.42|1.51|36100
2090817|1804|OPHC|2013-12-24|1.45|1.55|1.44|1.5|3700
2090818|1804|OPHC|2013-12-23|1.48|1.54|1.41|1.47|22500
2090819|1804|OPHC|2013-12-20|1.46|1.54|1.46|1.46|26700
2090820|1804|OPHC|2013-12-19|1.26|1.6|1.26|1.47|18100
2090821|1804|OPHC|2013-12-18|1.35|1.4|1.28|1.3|10600
2090822|1804|OPHC|2013-12-17|1.44|1.45|1.32|1.4|9000
2090823|1804|OPHC|2013-12-16|1.39|1.44|1.29|1.4|10300
2090824|1804|OPHC|2013-12-13|1.27|1.49|1.24|1.35|16500
2090825|1804|OPHC|2013-12-12|1.3|1.33|1.2|1.2|6200
2090826|1804|OPHC|2013-12-11|1.32|1.34|1.28|1.29|10700
2090827|1804|OPHC|2013-12-10|1.23|1.38|1.23|1.28|24500
2090828|1804|OPHC|2013-12-09|1.22|1.28|1.2|1.22|7100
2090829|1804|OPHC|2013-12-06|1.2|1.29|1.2|1.28|10500
2090830|1804|OPHC|2013-12-05|1.26|1.28|1.15|1.28|19300
2090831|1804|OPHC|2013-12-04|1.21|1.3|1.2|1.25|21600
2090832|1804|OPHC|2013-12-03|1.38|1.38|1.15|1.18|71200
2090833|1804|OPHC|2013-12-02|1.43|1.51|1.26|1.33|79800
2105167|1815|OFIX|2014-01-17|22.98|23.53|22.51|23.21|178200
2105168|1815|OFIX|2014-01-16|23.16|23.5|22.88|23.03|70600
2105169|1815|OFIX|2014-01-15|22.96|23.38|22.71|23.13|204500
2105170|1815|OFIX|2014-01-14|22.51|22.97|22.51|22.83|174100
2105171|1815|OFIX|2014-01-13|22.85|23.76|22.4|22.52|164100
2105172|1815|OFIX|2014-01-10|22.73|23.16|22.33|22.99|136300
2105173|1815|OFIX|2014-01-09|23.09|23.09|22.57|22.67|160500
2105174|1815|OFIX|2014-01-08|23.43|23.71|22.86|23.07|128800
2084338|1798|OPEN|2013-12-27|80|80|77.71|78.15|335100
2084339|1798|OPEN|2013-12-26|80.2|81|79.03|79.73|381400
2084340|1798|OPEN|2013-12-24|80.25|80.89|79.68|80.11|193800
2084341|1798|OPEN|2013-12-23|82|82|79.75|80.48|420000
2084342|1798|OPEN|2013-12-20|78.71|82.01|78.33|81.24|728800
2084343|1798|OPEN|2013-12-19|78.6|79.86|77.62|78.34|379200
2084344|1798|OPEN|2013-12-18|77.05|79.07|76.34|78.63|559500
2084345|1798|OPEN|2013-12-17|76.56|77.97|76.19|76.71|444100
2084346|1798|OPEN|2013-12-16|76.61|78.63|75.56|76.42|491400
2084347|1798|OPEN|2013-12-13|79.34|80.2|74.65|76.33|1686000
2084348|1798|OPEN|2013-12-12|80|80.52|78.23|79.02|392900
2084349|1798|OPEN|2013-12-11|81.95|81.99|79.71|80.16|377100
2084350|1798|OPEN|2013-12-10|81.51|82.23|80.72|81.61|327800
2084351|1798|OPEN|2013-12-09|81.81|82.47|80.2|81.76|279200
2084352|1798|OPEN|2013-12-06|81.7|82.97|81|81.66|388900
2084353|1798|OPEN|2013-12-05|80.63|82.31|80.15|81.31|315000
2084354|1798|OPEN|2013-12-04|80.63|81.1|79.4|80.37|452000
2084355|1798|OPEN|2013-12-03|80.53|81.78|79.76|81.24|474300
2084356|1798|OPEN|2013-12-02|81.7|81.96|78.46|80.59|768600
2079100|1794|ONTY|2014-01-17|2.24|2.26|2.12|2.18|962300
2079101|1794|ONTY|2014-01-16|2.13|2.26|2.11|2.24|1398900
2079102|1794|ONTY|2014-01-15|2.08|2.13|2.07|2.13|1227200
2079103|1794|ONTY|2014-01-14|1.91|2.07|1.91|2.06|1819700
2079104|1794|ONTY|2014-01-13|1.88|1.98|1.86|1.89|1250300
2079105|1794|ONTY|2014-01-10|1.82|1.95|1.82|1.88|963500
2079106|1794|ONTY|2014-01-09|1.83|1.88|1.81|1.84|691300
2079107|1794|ONTY|2014-01-08|1.82|1.85|1.79|1.83|290900
2079108|1794|ONTY|2014-01-07|1.81|1.84|1.79|1.84|523900
2079109|1794|ONTY|2014-01-06|1.8|1.81|1.76|1.81|415600
2079110|1794|ONTY|2014-01-03|1.81|1.85|1.8|1.8|378800
2079111|1794|ONTY|2014-01-02|1.74|1.83|1.73|1.82|554700
2079112|1794|ONTY|2013-12-31|1.73|1.76|1.72|1.76|641600
2079113|1794|ONTY|2013-12-30|1.7|1.72|1.68|1.71|884600
2079114|1794|ONTY|2013-12-27|1.73|1.76|1.7|1.71|493400
2079115|1794|ONTY|2013-12-26|1.75|1.77|1.72|1.75|524900
2079116|1794|ONTY|2013-12-24|1.76|1.8|1.74|1.76|315800
2079117|1794|ONTY|2013-12-23|1.82|1.84|1.74|1.76|845100
2079118|1794|ONTY|2013-12-20|1.76|1.83|1.74|1.83|1646300
2079119|1794|ONTY|2013-12-19|1.72|1.85|1.69|1.77|1060900
2079120|1794|ONTY|2013-12-18|1.73|1.75|1.7|1.73|808600
2079121|1794|ONTY|2013-12-17|1.74|1.76|1.73|1.73|447500
2079122|1794|ONTY|2013-12-16|1.72|1.76|1.67|1.75|632400
2079123|1794|ONTY|2013-12-13|1.73|1.77|1.72|1.72|315300
2079124|1794|ONTY|2013-12-12|1.79|1.82|1.73|1.74|487700
2079125|1794|ONTY|2013-12-11|1.91|1.91|1.79|1.79|747000
2079126|1794|ONTY|2013-12-10|2|2|1.85|1.91|806100
2079127|1794|ONTY|2013-12-09|1.96|2.07|1.96|2|585800
2079128|1794|ONTY|2013-12-06|1.95|1.96|1.91|1.95|452900
2079129|1794|ONTY|2013-12-05|1.91|1.96|1.91|1.94|329200
2079130|1794|ONTY|2013-12-04|1.92|1.98|1.92|1.93|429700
2079131|1794|ONTY|2013-12-03|1.94|1.97|1.92|1.93|314500
2079132|1794|ONTY|2013-12-02|2.08|2.08|1.95|1.97|925800
2071013|1786|OMCL|2014-01-17|25.91|26.31|25.77|25.9|273100
2071014|1786|OMCL|2014-01-16|25.85|26.24|25.82|26.04|130200
2071015|1786|OMCL|2014-01-15|25.84|26.25|25.76|25.91|165800
2071016|1786|OMCL|2014-01-14|25.25|25.85|25.03|25.68|132300
2071017|1786|OMCL|2014-01-13|25.43|25.68|24.97|25.13|213400
2071018|1786|OMCL|2014-01-10|25.82|26|25.39|25.48|236000
2071019|1786|OMCL|2014-01-09|25.41|25.94|25.17|25.7|215800
2071020|1786|OMCL|2014-01-08|25.35|25.46|25.08|25.24|224900
2071021|1786|OMCL|2014-01-07|25.17|25.8|25.17|25.31|213800
2071022|1786|OMCL|2014-01-06|25.36|25.56|24.95|25.02|206100
2071023|1786|OMCL|2014-01-03|25.08|25.36|24.96|25.23|122400
2071024|1786|OMCL|2014-01-02|25.46|25.46|24.99|25.07|195100
2071025|1786|OMCL|2013-12-31|25.56|25.78|25.44|25.53|146500
2071026|1786|OMCL|2013-12-30|25.52|25.74|25.32|25.59|146300
2071027|1786|OMCL|2013-12-27|25.63|25.63|25.26|25.45|104500
2071028|1786|OMCL|2013-12-26|25.74|25.83|25.45|25.52|144300
2071029|1786|OMCL|2013-12-24|25.54|25.89|25.25|25.54|131900
2071030|1786|OMCL|2013-12-23|25.53|25.74|25.22|25.44|173100
2071031|1786|OMCL|2013-12-20|25.12|25.45|24.59|25.36|698500
2071032|1786|OMCL|2013-12-19|24.71|25.46|24.61|25.01|350000
2071033|1786|OMCL|2013-12-18|24.43|24.82|24|24.81|336000
2071034|1786|OMCL|2013-12-17|25|25.21|24.25|24.47|278900
2071035|1786|OMCL|2013-12-16|24.49|25.18|24.23|24.97|400900
2071036|1786|OMCL|2013-12-13|23.49|24.51|23.42|24.33|588000
2071037|1786|OMCL|2013-12-12|22.47|22.74|22.06|22.54|295900
2071038|1786|OMCL|2013-12-11|23.5|23.57|22.28|22.41|309100
2136247|1847|PNRA|2013-12-05|176.51|177|174.91|176.52|368400
2136248|1847|PNRA|2013-12-04|175.68|176.91|174.42|176.3|240800
2136249|1847|PNRA|2013-12-03|177.32|178.09|175.4|176.15|357000
2136250|1847|PNRA|2013-12-02|177.24|179.59|176.76|177.9|329000
2124821|1837|PEIX|2014-01-17|7.51|7.52|6.93|7.28|1120600
2124822|1837|PEIX|2014-01-16|7.04|7.63|6.91|7.45|2094600
2124823|1837|PEIX|2014-01-15|6.42|6.88|6.18|6.84|1089300
2124824|1837|PEIX|2014-01-14|5.85|6.38|5.82|6.38|591500
2124825|1837|PEIX|2014-01-13|6.09|6.43|5.75|5.82|1289600
2124826|1837|PEIX|2014-01-10|5.84|6.16|5.65|5.93|1013300
2124827|1837|PEIX|2014-01-09|5.47|5.89|5.33|5.81|1130800
2124828|1837|PEIX|2014-01-08|5.6|5.63|5.32|5.5|742600
2124829|1837|PEIX|2014-01-07|5.13|5.56|5.11|5.56|757300
2124830|1837|PEIX|2014-01-06|5.06|5.27|5|5.11|286800
2124831|1837|PEIX|2014-01-03|5.23|5.34|5.05|5.08|302600
2124832|1837|PEIX|2014-01-02|5.1|5.26|4.83|5.23|642400
2124833|1837|PEIX|2013-12-31|5.07|5.36|5.04|5.09|580600
2124834|1837|PEIX|2013-12-30|5.45|5.52|5.05|5.15|670200
2124835|1837|PEIX|2013-12-27|4.79|5.46|4.42|5.33|1565600
2124836|1837|PEIX|2013-12-26|4.7|4.94|4.69|4.8|643500
2124837|1837|PEIX|2013-12-24|4.36|4.8|4.33|4.67|549000
2124838|1837|PEIX|2013-12-23|4|4.66|3.95|4.39|868200
2124839|1837|PEIX|2013-12-20|3.84|3.97|3.79|3.95|279300
2124840|1837|PEIX|2013-12-19|3.85|4|3.79|3.89|238600
2124841|1837|PEIX|2013-12-18|3.94|4.09|3.84|3.89|144300
2124842|1837|PEIX|2013-12-17|3.93|4.05|3.87|3.92|219800
2124843|1837|PEIX|2013-12-16|3.96|4.2|3.9|3.92|348900
2124844|1837|PEIX|2013-12-13|3.85|4.25|3.81|4|674300
2124845|1837|PEIX|2013-12-12|3.83|3.9|3.77|3.81|210800
2124846|1837|PEIX|2013-12-11|4.17|4.24|3.74|3.77|1054900
2124847|1837|PEIX|2013-12-10|4.28|4.46|4.15|4.17|298800
2124848|1837|PEIX|2013-12-09|4.55|4.58|4.17|4.28|572600
2124849|1837|PEIX|2013-12-06|4.52|4.69|4.32|4.53|454400
2124850|1837|PEIX|2013-12-05|4.19|4.66|4.15|4.52|1086400
2124851|1837|PEIX|2013-12-04|3.83|4.42|3.8|4.29|1820100
2124852|1837|PEIX|2013-12-03|3.84|3.84|3.65|3.76|293900
2124853|1837|PEIX|2013-12-02|3.8|3.9|3.65|3.85|435200
2146158|1856|PKOH|2014-01-17|51.17|51.5|50.61|50.97|18200
2146159|1856|PKOH|2014-01-16|50.9|51.2|50.75|51.1|23500
2146160|1856|PKOH|2014-01-15|50.91|51.39|50.72|50.9|35800
2146161|1856|PKOH|2014-01-14|50.97|51.6|50.81|51.24|29200
2146162|1856|PKOH|2014-01-13|51.26|51.41|50.74|50.85|60000
2146163|1856|PKOH|2014-01-10|51.33|51.7|50.73|51.25|26500
2146164|1856|PKOH|2014-01-09|51.13|51.5|50.41|51.19|34400
2146165|1856|PKOH|2014-01-08|50.73|51.34|50.73|51.05|24000
2146166|1856|PKOH|2014-01-07|50.86|51.63|50.43|50.75|37100
2146167|1856|PKOH|2014-01-06|51.13|51.5|50.51|50.59|52100
2146168|1856|PKOH|2014-01-03|51.28|51.65|50.6|50.98|41900
2146169|1856|PKOH|2014-01-02|51.72|51.72|50.29|51.29|62300
2146170|1856|PKOH|2013-12-31|51.21|53.32|51.21|52.4|158000
2146171|1856|PKOH|2013-12-30|50.39|50.99|50.39|50.7|33100
2146172|1856|PKOH|2013-12-27|51.57|51.57|50.21|50.58|27100
2146173|1856|PKOH|2013-12-26|51.6|52.22|51.11|51.36|19600
2146174|1856|PKOH|2013-12-24|50.99|52.21|50.99|51.42|10400
2146175|1856|PKOH|2013-12-23|50.5|51.29|50|51.06|48100
2146176|1856|PKOH|2013-12-20|49.34|51.43|48.98|49.89|104600
2146177|1856|PKOH|2013-12-19|49.84|49.96|49.08|49.1|34100
2146178|1856|PKOH|2013-12-18|48.75|49.84|48.62|49.76|49200
2146179|1856|PKOH|2013-12-17|48.26|48.99|47.99|48.65|22900
2146180|1856|PKOH|2013-12-16|47.61|48.23|47.4|48.21|44700
2146181|1856|PKOH|2013-12-13|46.96|47.99|46.71|47.21|40500
2146182|1856|PKOH|2013-12-12|47.03|47.51|46.79|46.93|47000
2146183|1856|PKOH|2013-12-11|46.51|47.29|46.06|46.99|41500
2146184|1856|PKOH|2013-12-10|47.23|47.23|45.9|46.47|78800
2146185|1856|PKOH|2013-12-09|47.3|47.73|46.92|47.22|135600
2146186|1856|PKOH|2013-12-06|44.8|45.94|44.75|45.67|97900
2146187|1856|PKOH|2013-12-05|44.76|44.78|44.35|44.73|19200
2146188|1856|PKOH|2013-12-04|44.33|44.75|43.78|44.5|38600
2146189|1856|PKOH|2013-12-03|43.45|44.96|43.45|44.46|55600
2146190|1856|PKOH|2013-12-02|42.58|44.21|42.58|43.65|35600
2168438|1875|PRLS|2014-01-17|3.65|3.65|3.6|3.6|3400
2168439|1875|PRLS|2014-01-16|3.59|3.62|3.59|3.62|25700
2168440|1875|PRLS|2014-01-15|3.63|3.63|3.63|3.63|4300
2168441|1875|PRLS|2014-01-14|3.65|3.65|3.64|3.65|1400
2168442|1875|PRLS|2014-01-13|3.69|3.69|3.65|3.65|300
2168443|1875|PRLS|2014-01-10|3.64|3.64|3.63|3.63|2800
2168444|1875|PRLS|2014-01-09|3.64|3.64|3.62|3.64|9700
2168445|1875|PRLS|2014-01-08|3.63|3.63|3.63|3.63|0
2113796|1822|OVAS|2013-12-19|9.25|9.3|8.75|8.89|30300
2113797|1822|OVAS|2013-12-18|9.06|9.15|9|9.15|10300
2113798|1822|OVAS|2013-12-17|9.38|9.38|9|9.25|34000
2113799|1822|OVAS|2013-12-16|9.15|9.34|8.88|9.03|47100
2113800|1822|OVAS|2013-12-13|9.14|9.21|8.92|9.14|74100
2113801|1822|OVAS|2013-12-12|9.07|9.45|9|9.1|38800
2113802|1822|OVAS|2013-12-11|9.03|9.5|8.99|9.15|25900
2113803|1822|OVAS|2013-12-10|9.19|9.49|9.07|9.15|52900
2113804|1822|OVAS|2013-12-09|9.25|9.45|8.89|9.2|28800
2113805|1822|OVAS|2013-12-06|8.66|8.94|8.59|8.87|11400
2113806|1822|OVAS|2013-12-05|8.6|8.67|8.31|8.58|6600
2113807|1822|OVAS|2013-12-04|8.7|8.7|8.55|8.6|23100
2113808|1822|OVAS|2013-12-03|8.81|8.9|8.75|8.8|9200
2113809|1822|OVAS|2013-12-02|8.68|9.24|8.68|9.05|16200
2115382|1824|OSTK|2014-01-17|29.56|30|28.46|28.63|239400
2115383|1824|OSTK|2014-01-16|28.5|29.82|28.07|29.56|194900
2115384|1824|OSTK|2014-01-15|29.86|30.05|28.27|28.66|132200
2115385|1824|OSTK|2014-01-14|27.7|29.78|27.53|29.65|293400
2115386|1824|OSTK|2014-01-13|28.45|28.88|27.14|27.39|348400
2115387|1824|OSTK|2014-01-10|29.41|29.6|28.36|28.43|171700
2115388|1824|OSTK|2014-01-09|30.03|30.15|29|29.46|327100
2115389|1824|OSTK|2014-01-08|28.58|30.33|28.5|29.8|299400
2115390|1824|OSTK|2014-01-07|28.98|29.05|28.17|28.45|150000
2115391|1824|OSTK|2014-01-06|28.53|29.09|28.39|28.73|282700
2115392|1824|OSTK|2014-01-03|29.73|29.75|28.25|28.62|251200
2115393|1824|OSTK|2014-01-02|30.51|30.86|29.35|29.57|239600
2115394|1824|OSTK|2013-12-31|30.78|31.46|30.63|30.79|312300
2115395|1824|OSTK|2013-12-30|30.37|31.47|30.15|30.56|137400
2115396|1824|OSTK|2013-12-27|30.84|31.32|30.23|30.37|134500
2115397|1824|OSTK|2013-12-26|29.82|30.86|29.76|30.83|219200
2115398|1824|OSTK|2013-12-24|30.38|30.81|29.58|29.7|216300
2115399|1824|OSTK|2013-12-23|30.62|30.84|29.54|30.42|290300
2115400|1824|OSTK|2013-12-20|29.24|30.37|29|29.95|1829100
2115401|1824|OSTK|2013-12-19|27.74|29.23|27.5|29.1|327300
2115402|1824|OSTK|2013-12-18|27.15|27.88|26.93|27.79|246100
2115403|1824|OSTK|2013-12-17|27.66|28.13|26.73|27.11|302600
2115404|1824|OSTK|2013-12-16|27.35|28.12|26.55|27.67|324400
2115405|1824|OSTK|2013-12-13|27.55|28.05|26.92|27.12|279100
2115406|1824|OSTK|2013-12-12|25.79|28.37|25.78|27.5|478100
2115407|1824|OSTK|2013-12-11|25.63|25.8|25.3|25.64|257300
2115408|1824|OSTK|2013-12-10|25.27|26.42|25.23|25.62|143600
2115409|1824|OSTK|2013-12-09|26.1|26.1|24.7|25.38|311800
2115410|1824|OSTK|2013-12-06|25.89|26.26|25.52|26.03|92500
2115411|1824|OSTK|2013-12-05|26.32|26.46|25.5|25.62|144800
2115412|1824|OSTK|2013-12-04|26.56|26.76|25.74|26.39|209500
2115413|1824|OSTK|2013-12-03|27.03|27.29|26.38|26.75|149400
2115414|1824|OSTK|2013-12-02|28.34|28.53|26.89|27.05|281300
2111165|1820|OTTR|2014-01-17|28.42|28.42|28.11|28.24|43100
2111166|1820|OTTR|2014-01-16|28.48|28.7|28.14|28.37|48000
2111167|1820|OTTR|2014-01-15|28.61|28.85|28.35|28.4|66800
2111168|1820|OTTR|2014-01-14|28.5|28.9|28.26|28.61|53800
2111169|1820|OTTR|2014-01-13|28.57|28.74|28.11|28.34|73300
2111170|1820|OTTR|2014-01-10|28.79|29.13|28.2|28.63|75700
2111171|1820|OTTR|2014-01-09|28.88|28.88|28.4|28.73|53200
2111172|1820|OTTR|2014-01-08|28.81|28.88|28.33|28.7|133400
2111173|1820|OTTR|2014-01-07|28.81|29.07|28.55|28.76|45400
2111174|1820|OTTR|2014-01-06|28.9|28.9|28.51|28.67|111100
2111175|1820|OTTR|2014-01-03|28.81|28.99|28.63|28.74|114000
2111176|1820|OTTR|2014-01-02|29.24|29.24|28.56|28.78|62000
2111177|1820|OTTR|2013-12-31|29.55|29.65|29.21|29.27|80500
2111178|1820|OTTR|2013-12-30|29.79|29.79|29.25|29.48|41500
2111179|1820|OTTR|2013-12-27|30.01|30.04|29.55|29.89|36600
2111180|1820|OTTR|2013-12-26|29.91|30.03|29.76|29.88|57000
2111181|1820|OTTR|2013-12-24|29.75|30|29.57|29.85|26400
2111182|1820|OTTR|2013-12-23|29.59|29.94|29.59|29.8|71400
2111183|1820|OTTR|2013-12-20|28.9|29.66|28.89|29.53|334100
2111184|1820|OTTR|2013-12-19|29.2|29.2|28.57|28.76|54100
2111185|1820|OTTR|2013-12-18|28.78|29.37|28.46|29.28|98800
2111186|1820|OTTR|2013-12-17|29|29|28.55|28.66|41300
2111187|1820|OTTR|2013-12-16|28.62|29|28.62|28.96|77000
2111188|1820|OTTR|2013-12-13|28.65|28.97|28.54|28.56|71600
2111189|1820|OTTR|2013-12-12|27.98|28.81|27.98|28.56|91900
2111190|1820|OTTR|2013-12-11|28.58|28.64|27.78|27.97|108400
2111191|1820|OTTR|2013-12-10|28.47|28.71|28.2|28.44|102400
2111192|1820|OTTR|2013-12-09|28.71|28.71|28.3|28.63|92000
2111193|1820|OTTR|2013-12-06|28.6|28.84|28.25|28.71|88200
2111194|1820|OTTR|2013-12-05|28.53|28.62|28.23|28.43|83700
2111195|1820|OTTR|2013-12-04|28.37|28.76|28.09|28.55|46700
2168446|1875|PRLS|2014-01-07|3.63|3.63|3.63|3.63|1400
2168447|1875|PRLS|2014-01-06|3.59|3.61|3.59|3.61|3700
2168448|1875|PRLS|2014-01-03|3.59|3.59|3.59|3.59|1200
2168449|1875|PRLS|2014-01-02|3.65|3.65|3.6|3.6|4400
2168450|1875|PRLS|2013-12-31|3.7|3.7|3.64|3.64|6300
2168451|1875|PRLS|2013-12-30|3.68|3.69|3.58|3.66|4100
2168452|1875|PRLS|2013-12-27|3.64|3.64|3.64|3.64|0
2168453|1875|PRLS|2013-12-26|3.64|3.64|3.64|3.64|400
2168454|1875|PRLS|2013-12-24|3.64|3.64|3.64|3.64|0
2168455|1875|PRLS|2013-12-23|3.65|3.65|3.64|3.64|6600
2168456|1875|PRLS|2013-12-20|3.67|3.69|3.63|3.69|1100
2168457|1875|PRLS|2013-12-19|3.65|3.65|3.65|3.65|0
2168458|1875|PRLS|2013-12-18|3.65|3.65|3.65|3.65|1800
2168459|1875|PRLS|2013-12-17|3.65|3.65|3.62|3.62|1600
2168460|1875|PRLS|2013-12-16|3.64|3.64|3.62|3.62|3500
2168461|1875|PRLS|2013-12-13|3.6|3.64|3.6|3.62|400
2168462|1875|PRLS|2013-12-12|3.62|3.66|3.6|3.66|4100
2168463|1875|PRLS|2013-12-11|3.61|3.65|3.6|3.65|5500
2168464|1875|PRLS|2013-12-10|3.61|3.61|3.61|3.61|2100
2168465|1875|PRLS|2013-12-09|3.62|3.62|3.62|3.62|0
2168466|1875|PRLS|2013-12-06|3.63|3.63|3.62|3.62|300
2168467|1875|PRLS|2013-12-05|3.63|3.63|3.63|3.63|700
2168468|1875|PRLS|2013-12-04|3.6|3.6|3.6|3.6|3000
2168469|1875|PRLS|2013-12-03|3.6|3.67|3.6|3.67|1800
2168470|1875|PRLS|2013-12-02|3.59|3.68|3.59|3.68|5000
2130789|1842|PACT|2014-01-17|7.12|7.12|7.08|7.11|520300
2130790|1842|PACT|2014-01-16|7.09|7.13|7.08|7.12|575900
2130791|1842|PACT|2014-01-15|7.1|7.13|7.1|7.12|525100
2130792|1842|PACT|2014-01-14|7.12|7.13|7.09|7.11|971300
2130793|1842|PACT|2014-01-13|7.13|7.14|7.08|7.12|344300
2130794|1842|PACT|2014-01-10|7.09|7.13|7.09|7.11|213400
2130795|1842|PACT|2014-01-09|7.11|7.13|7.11|7.11|226600
2130796|1842|PACT|2014-01-08|7.13|7.14|7.11|7.12|138500
2130797|1842|PACT|2014-01-07|7.09|7.15|7.09|7.15|271900
2130798|1842|PACT|2014-01-06|7.1|7.12|7.07|7.1|187900
2130799|1842|PACT|2014-01-03|7.09|7.13|7.09|7.11|279000
2130800|1842|PACT|2014-01-02|7.15|7.16|7.08|7.12|244500
2130801|1842|PACT|2013-12-31|7.07|7.18|7.05|7.15|561700
2130802|1842|PACT|2013-12-30|7.04|7.13|7.04|7.1|547700
2130803|1842|PACT|2013-12-27|7.09|7.11|7.08|7.11|409600
2130804|1842|PACT|2013-12-26|7.02|7.1|7.02|7.08|266200
2130805|1842|PACT|2013-12-24|7.01|7.1|7.01|7.1|216700
2130806|1842|PACT|2013-12-23|7|7.03|6.98|7.01|545300
2130807|1842|PACT|2013-12-20|7|7.04|6.99|7.04|1005600
2130808|1842|PACT|2013-12-19|7.01|7.03|7|7|108700
2130809|1842|PACT|2013-12-18|6.98|7.02|6.98|7|160500
2130810|1842|PACT|2013-12-17|7|7.02|6.96|7|243200
2130811|1842|PACT|2013-12-16|6.99|7.05|6.99|7.02|427400
2130812|1842|PACT|2013-12-13|6.98|7.02|6.98|7|149100
2130813|1842|PACT|2013-12-12|7|7.01|6.96|6.99|258100
2130814|1842|PACT|2013-12-11|7.02|7.05|6.97|7|885000
2130815|1842|PACT|2013-12-10|7.02|7.06|7.02|7.02|170400
2130816|1842|PACT|2013-12-09|7.02|7.06|7.02|7.04|212800
2130817|1842|PACT|2013-12-06|7.04|7.05|7|7.05|227100
2130818|1842|PACT|2013-12-05|6.96|7.05|6.95|7.03|471600
2130819|1842|PACT|2013-12-04|6.97|7.05|6.96|6.97|514900
2130820|1842|PACT|2013-12-03|7|7.03|6.97|7.01|349400
2130821|1842|PACT|2013-12-02|7.01|7.08|6.96|6.98|442600
2132990|1844|PTIE|2014-01-17|4.61|4.88|4.49|4.71|363400
2132991|1844|PTIE|2014-01-16|4.39|4.6|4.3|4.59|789000
2132992|1844|PTIE|2014-01-15|5|5|4.19|4.39|2883900
2132993|1844|PTIE|2014-01-14|5.14|5.23|4.95|5.12|242700
2132994|1844|PTIE|2014-01-13|5.26|5.29|5.01|5.13|217600
2132995|1844|PTIE|2014-01-10|4.97|5.27|4.92|5.26|239100
2132996|1844|PTIE|2014-01-09|4.93|5.12|4.83|5.08|208200
2132997|1844|PTIE|2014-01-08|4.93|4.98|4.81|4.92|155000
2132998|1844|PTIE|2014-01-07|4.85|4.93|4.79|4.9|198500
2132999|1844|PTIE|2014-01-06|4.85|4.87|4.7|4.81|151200
2133000|1844|PTIE|2014-01-03|4.79|5.09|4.75|4.83|442900
2133001|1844|PTIE|2014-01-02|4.86|4.89|4.59|4.69|265900
2133002|1844|PTIE|2013-12-31|4.68|4.9|4.62|4.86|387100
2133003|1844|PTIE|2013-12-30|4.62|4.7|4.59|4.64|119200
2133004|1844|PTIE|2013-12-27|4.6|4.73|4.38|4.67|196200
2133005|1844|PTIE|2013-12-26|4.6|4.74|4.51|4.62|168200
2133006|1844|PTIE|2013-12-24|4.61|4.74|4.5|4.6|110600
2133007|1844|PTIE|2013-12-23|4.45|4.7|4.25|4.57|255900
2133008|1844|PTIE|2013-12-20|4.07|4.43|4.07|4.39|1096100
2133009|1844|PTIE|2013-12-19|4.04|4.25|3.96|4.07|181900
2105175|1815|OFIX|2014-01-07|23.26|23.6|23.18|23.43|137800
2105176|1815|OFIX|2014-01-06|23.25|23.5|23.04|23.23|138100
2105177|1815|OFIX|2014-01-03|22.79|23.34|22.69|23.11|137200
2105178|1815|OFIX|2014-01-02|22.69|22.91|22.38|22.79|117400
2105179|1815|OFIX|2013-12-31|22.93|22.99|22.69|22.82|92700
2105180|1815|OFIX|2013-12-30|22.4|22.96|22.36|22.9|143600
2105181|1815|OFIX|2013-12-27|21.81|22.33|21.77|22.32|95900
2105182|1815|OFIX|2013-12-26|21.88|22.17|21.55|21.71|66100
2105183|1815|OFIX|2013-12-24|21.81|22.12|21.73|21.86|32100
2105184|1815|OFIX|2013-12-23|20.95|21.98|20.85|21.85|132700
2105185|1815|OFIX|2013-12-20|20.5|21.05|20.3|20.95|250800
2105186|1815|OFIX|2013-12-19|20.76|20.76|20.23|20.38|74100
2105187|1815|OFIX|2013-12-18|20.46|20.85|20.04|20.84|71200
2105188|1815|OFIX|2013-12-17|20.71|20.71|20.2|20.39|40700
2105189|1815|OFIX|2013-12-16|20.48|21.02|20.48|20.65|93500
2105190|1815|OFIX|2013-12-13|20.43|20.69|20.12|20.46|116400
2105191|1815|OFIX|2013-12-12|20.16|20.5|19.69|20.44|166800
2105192|1815|OFIX|2013-12-11|20.26|20.3|19.96|20.13|144900
2105193|1815|OFIX|2013-12-10|20.48|20.82|20.03|20.24|143000
2105194|1815|OFIX|2013-12-09|20.6|20.95|20.36|20.49|149900
2105195|1815|OFIX|2013-12-06|20.93|21.26|20.52|20.62|101200
2105196|1815|OFIX|2013-12-05|20.91|20.91|20.47|20.74|257100
2105197|1815|OFIX|2013-12-04|20.95|21.29|20.62|20.93|65800
2105198|1815|OFIX|2013-12-03|21.45|21.45|20.75|20.97|117000
2105199|1815|OFIX|2013-12-02|21.62|21.77|21.22|21.44|120200
2103861|1814|ORRF|2014-01-17|16.81|16.92|16.65|16.92|5400
2103862|1814|ORRF|2014-01-16|16.64|16.88|16.63|16.88|2500
2103863|1814|ORRF|2014-01-15|16.69|16.99|16.56|16.75|8300
2103864|1814|ORRF|2014-01-14|16.49|16.71|16.45|16.69|5200
2103865|1814|ORRF|2014-01-13|16.99|16.99|16.35|16.63|30000
2103866|1814|ORRF|2014-01-10|16.82|16.99|16.16|16.99|10600
2103867|1814|ORRF|2014-01-09|16.78|16.97|16.61|16.69|3400
2103868|1814|ORRF|2014-01-08|17.07|17.12|16.4|16.72|4500
2103869|1814|ORRF|2014-01-07|17.1|17.25|16.92|16.99|22000
2103870|1814|ORRF|2014-01-06|16.98|17.09|16.98|17.01|9600
2103871|1814|ORRF|2014-01-03|16.64|17.5|16.6|17.06|12300
2103872|1814|ORRF|2014-01-02|16.37|17.23|15.87|16.51|15300
2103873|1814|ORRF|2013-12-31|16.13|16.4|16.01|16.35|13900
2103874|1814|ORRF|2013-12-30|15.91|16.39|15.9|16.17|2200
2103875|1814|ORRF|2013-12-27|15.9|16.39|15.9|16.25|4800
2103876|1814|ORRF|2013-12-26|15.91|16.04|15.85|15.95|17800
2103877|1814|ORRF|2013-12-24|16.08|16.08|15.59|15.9|1500
2103878|1814|ORRF|2013-12-23|16.41|16.41|15.92|16.18|4200
2103879|1814|ORRF|2013-12-20|16.26|16.42|15.79|16.41|10500
2103880|1814|ORRF|2013-12-19|15.94|16.28|15.9|16.11|4200
2103881|1814|ORRF|2013-12-18|15.52|16.04|15.52|16|9400
2103882|1814|ORRF|2013-12-17|15.77|15.81|15.45|15.59|13600
2103883|1814|ORRF|2013-12-16|15.81|15.95|15.76|15.76|10600
2103884|1814|ORRF|2013-12-13|15.93|16.09|15.8|15.85|8100
2103885|1814|ORRF|2013-12-12|15.83|15.95|15.8|15.83|7100
2103886|1814|ORRF|2013-12-11|16.17|16.17|15.78|15.81|19000
2103887|1814|ORRF|2013-12-10|16.17|16.23|16.02|16.02|6400
2103888|1814|ORRF|2013-12-09|16.27|16.34|15.91|16.26|25800
2103889|1814|ORRF|2013-12-06|16.13|16.37|16.01|16.36|16400
2103890|1814|ORRF|2013-12-05|16.44|16.44|16.02|16.15|15000
2103891|1814|ORRF|2013-12-04|16.21|16.39|15.96|16.38|10900
2103892|1814|ORRF|2013-12-03|15.98|16.29|15.9|16.29|42800
2103893|1814|ORRF|2013-12-02|16.19|16.45|15.91|16.23|21700
2098637|1810|ORLY|2014-01-17|133.44|135.54|133.23|135.48|830200
2098638|1810|ORLY|2014-01-16|133|133.75|132.04|133.72|391300
2098639|1810|ORLY|2014-01-15|132.49|133.7|132.42|133.14|444800
2098640|1810|ORLY|2014-01-14|130.69|133.02|130.06|132.6|685000
2098641|1810|ORLY|2014-01-13|132.92|133.97|130|130.22|685400
2098642|1810|ORLY|2014-01-10|132.82|133.24|132.31|132.99|430700
2098643|1810|ORLY|2014-01-09|133.22|133.82|132.32|132.49|606200
2098644|1810|ORLY|2014-01-08|132.76|133.33|131.53|132.58|1055100
2098645|1810|ORLY|2014-01-07|129.89|133.12|129.75|133.01|1007100
2098646|1810|ORLY|2014-01-06|129.5|130.69|129.03|129.52|779000
2098647|1810|ORLY|2014-01-03|128.66|129.97|128.48|129.04|472900
2098648|1810|ORLY|2014-01-02|128.42|129.64|128.2|128.76|537600
2098649|1810|ORLY|2013-12-31|128.63|129.37|128.12|128.71|330400
2098650|1810|ORLY|2013-12-30|129.11|129.11|127.61|128.46|337300
2098651|1810|ORLY|2013-12-27|129.94|129.99|128.43|128.87|232400
2098652|1810|ORLY|2013-12-26|129.35|129.81|128.15|129.64|290800
2098653|1810|ORLY|2013-12-24|128.61|129.59|128.25|129.21|155800
2098654|1810|ORLY|2013-12-23|128.97|129.46|127.34|128.25|650400
2098655|1810|ORLY|2013-12-20|129.65|129.82|128.57|128.76|1049600
2098656|1810|ORLY|2013-12-19|129.53|129.82|128.19|129.14|457700
2111196|1820|OTTR|2013-12-03|28.89|29.07|28.41|28.61|104900
2111197|1820|OTTR|2013-12-02|29.61|29.62|28.06|29|187400
2122703|1835|PACB|2014-01-17|5.67|6.97|5.65|6.5|2704500
2122704|1835|PACB|2014-01-16|6|6.03|5.43|5.68|1206300
2122705|1835|PACB|2014-01-15|5.34|5.99|5.3|5.98|1396400
2122706|1835|PACB|2014-01-14|5.08|5.35|5.06|5.35|586900
2122707|1835|PACB|2014-01-13|4.97|5.15|4.88|5.06|709800
2122708|1835|PACB|2014-01-10|5.11|5.14|4.81|4.96|523700
2122709|1835|PACB|2014-01-09|5.32|5.45|5.03|5.08|855400
2122710|1835|PACB|2014-01-08|5.1|5.32|4.96|5.31|578600
2122711|1835|PACB|2014-01-07|4.96|5.22|4.81|5.12|692700
2122712|1835|PACB|2014-01-06|4.91|4.96|4.76|4.92|388100
2122713|1835|PACB|2014-01-03|5.05|5.2|4.73|4.87|757000
2122714|1835|PACB|2014-01-02|5.2|5.36|5.02|5.07|487200
2122715|1835|PACB|2013-12-31|5.31|5.75|4.95|5.23|2753300
2122716|1835|PACB|2013-12-30|5.18|5.32|5.05|5.23|362500
2122717|1835|PACB|2013-12-27|5.12|5.24|5.06|5.16|327700
2122718|1835|PACB|2013-12-26|5.2|5.24|5.06|5.08|453200
2122719|1835|PACB|2013-12-24|5.11|5.22|5.03|5.15|245200
2122720|1835|PACB|2013-12-23|5.07|5.24|5.03|5.17|533000
2122721|1835|PACB|2013-12-20|5.28|5.28|4.97|5.1|813500
2122722|1835|PACB|2013-12-19|5.33|5.35|5.17|5.25|348300
2122723|1835|PACB|2013-12-18|5|5.32|4.95|5.31|619800
2122724|1835|PACB|2013-12-17|4.98|5.1|4.59|4.98|790800
2122725|1835|PACB|2013-12-16|4.88|5.28|4.84|5.01|1103900
2122726|1835|PACB|2013-12-13|4.55|4.88|4.43|4.86|1139900
2122727|1835|PACB|2013-12-12|4.15|4.61|4.12|4.52|930500
2122728|1835|PACB|2013-12-11|4.35|4.37|4.04|4.15|537900
2122729|1835|PACB|2013-12-10|4.38|4.43|4.27|4.33|304600
2122730|1835|PACB|2013-12-09|4.35|4.47|4.33|4.38|458200
2122731|1835|PACB|2013-12-06|4.38|4.4|4.31|4.36|321300
2122732|1835|PACB|2013-12-05|4.46|4.48|4.34|4.4|307300
2122733|1835|PACB|2013-12-04|4.4|4.5|4.34|4.48|506900
2122734|1835|PACB|2013-12-03|4.33|4.42|4.22|4.39|521800
2122735|1835|PACB|2013-12-02|4.21|4.39|4.09|4.32|807200
2121397|1833|PCAR|2014-01-17|59.18|59.73|59|59.53|1697400
2121398|1833|PCAR|2014-01-16|59|59.25|58.7|59.25|1130800
2121399|1833|PCAR|2014-01-15|58.7|59.32|58.37|58.89|1368900
2121400|1833|PCAR|2014-01-14|58.47|58.74|58.04|58.62|1592800
2121401|1833|PCAR|2014-01-13|58.86|59.27|58.18|58.4|1429400
2121402|1833|PCAR|2014-01-10|59.12|59.2|58.49|59.19|1234200
2121403|1833|PCAR|2014-01-09|59.09|59.24|58.24|59|1054500
2121404|1833|PCAR|2014-01-08|59.12|59.24|58.43|58.97|1780800
2121405|1833|PCAR|2014-01-07|59.15|59.37|58.8|59.12|1588100
2121406|1833|PCAR|2014-01-06|59.67|60.17|58.91|59.16|3502100
2121407|1833|PCAR|2014-01-03|58.61|59.04|58.29|58.63|1076200
2121408|1833|PCAR|2014-01-02|58.94|59|58.22|58.51|1078000
2121409|1833|PCAR|2013-12-31|59.15|59.35|58.81|59.17|980900
2121410|1833|PCAR|2013-12-30|58.46|58.99|58.46|58.84|700100
2121411|1833|PCAR|2013-12-27|58.61|58.81|58.37|58.47|1001800
2121412|1833|PCAR|2013-12-26|58.26|58.89|58.19|58.72|900600
2121413|1833|PCAR|2013-12-24|58.07|58.3|57.64|58.14|375200
2121414|1833|PCAR|2013-12-23|57.68|58.22|57.59|57.83|1129100
2121415|1833|PCAR|2013-12-20|57.34|57.84|57.1|57.62|1704800
2121416|1833|PCAR|2013-12-19|57.47|57.73|56.98|57.29|994900
2121417|1833|PCAR|2013-12-18|57.07|57.75|56.06|57.73|2873900
2121418|1833|PCAR|2013-12-17|57.3|58.03|57.09|57.85|1524800
2121419|1833|PCAR|2013-12-16|56.47|57.59|56.47|57.31|1395600
2121420|1833|PCAR|2013-12-13|56.36|56.57|56.14|56.16|1037700
2121421|1833|PCAR|2013-12-12|55.99|56.77|55.94|56.04|1469500
2121422|1833|PCAR|2013-12-11|56.99|57.32|56.01|56.1|1131400
2121423|1833|PCAR|2013-12-10|56.8|57.26|56.64|57.1|856500
2121424|1833|PCAR|2013-12-09|57.22|57.38|56.73|56.87|728000
2121425|1833|PCAR|2013-12-06|56.79|57.01|56.02|56.95|1125100
2121426|1833|PCAR|2013-12-05|55.58|55.99|55.37|55.6|1079700
2121427|1833|PCAR|2013-12-04|55.74|56.36|55.01|55.53|1583100
2121428|1833|PCAR|2013-12-03|56.86|57.18|55.79|56.3|2004000
2121429|1833|PCAR|2013-12-02|57.2|57.45|57.02|57.13|905600
2116726|1826|OXLC|2014-01-17|17.8|18.07|17.55|17.86|43600
2116727|1826|OXLC|2014-01-16|17.55|17.88|17.36|17.73|27600
2116728|1826|OXLC|2014-01-15|17.54|17.56|17.37|17.55|18300
2116729|1826|OXLC|2014-01-14|17.44|17.53|17.29|17.3|27200
2116730|1826|OXLC|2014-01-13|17.4|17.72|17.1|17.48|129500
2116731|1826|OXLC|2014-01-10|17.4|17.97|17.4|17.47|42700
2116732|1826|OXLC|2014-01-09|17.97|18.76|17.5|17.5|124400
2116733|1826|OXLC|2014-01-08|18|18.08|17.76|17.84|28000
2116734|1826|OXLC|2014-01-07|17.53|18.12|17.53|17.98|42500
2116735|1826|OXLC|2014-01-06|17.64|18.05|17.45|17.61|117700
2098657|1810|ORLY|2013-12-18|127.5|129.63|126.68|129.53|635200
2098658|1810|ORLY|2013-12-17|127.91|128.26|127.29|127.34|634600
2098659|1810|ORLY|2013-12-16|126.89|128.1|126.71|127.94|708900
2098660|1810|ORLY|2013-12-13|125.52|126.66|124.99|126.47|732000
2098661|1810|ORLY|2013-12-12|124.67|127.97|124.42|124.92|798700
2098662|1810|ORLY|2013-12-11|125.34|126.11|124.69|124.86|897800
2098663|1810|ORLY|2013-12-10|123.33|125.82|123.33|125.02|877400
2098664|1810|ORLY|2013-12-09|125|125.22|123.24|123.86|1044900
2098665|1810|ORLY|2013-12-06|122.28|125.08|121.7|125|1190500
2098666|1810|ORLY|2013-12-05|121.06|122.19|120.92|120.96|1102000
2098667|1810|ORLY|2013-12-04|123.61|124.5|120.34|121.08|2158700
2098668|1810|ORLY|2013-12-03|123.78|124.8|123.78|124.36|539500
2098669|1810|ORLY|2013-12-02|124.3|125.3|124.17|124.57|468200
2088189|1802|OBAS|2014-01-17|5.47|5.47|5.47|5.47|0
2088190|1802|OBAS|2014-01-16|5.47|5.47|5.47|5.47|0
2088191|1802|OBAS|2014-01-15|5.47|5.47|5.47|5.47|0
2088192|1802|OBAS|2014-01-14|5.47|5.47|5.47|5.47|0
2088193|1802|OBAS|2014-01-13|5.47|5.47|5.47|5.47|0
2088194|1802|OBAS|2014-01-10|5.47|5.47|5.47|5.47|0
2088195|1802|OBAS|2014-01-09|5.47|5.47|5.47|5.47|0
2088196|1802|OBAS|2014-01-08|5.47|5.47|5.47|5.47|0
2088197|1802|OBAS|2014-01-07|5.47|5.47|5.47|5.47|0
2088198|1802|OBAS|2014-01-06|5.47|5.47|5.47|5.47|0
2088199|1802|OBAS|2014-01-03|5.47|5.47|5.47|5.47|0
2088200|1802|OBAS|2014-01-02|5.47|5.47|5.47|5.47|300
2088201|1802|OBAS|2013-12-31|5.5|5.5|5.5|5.5|300
2088202|1802|OBAS|2013-12-30|5.46|5.46|5.46|5.46|0
2088203|1802|OBAS|2013-12-27|5.25|5.46|5.25|5.46|1300
2088204|1802|OBAS|2013-12-26|5.4|5.4|5.4|5.4|600
2088205|1802|OBAS|2013-12-24|5.21|5.71|5.21|5.57|1200
2088206|1802|OBAS|2013-12-23|5.48|5.48|5.48|5.48|300
2088207|1802|OBAS|2013-12-20|5.49|5.49|5.49|5.49|0
2088208|1802|OBAS|2013-12-19|5.02|5.49|5.02|5.49|1300
2088209|1802|OBAS|2013-12-18|5.48|5.5|5.48|5.5|900
2088210|1802|OBAS|2013-12-17|5.6|5.6|5.48|5.59|900
2088211|1802|OBAS|2013-12-16|5.48|5.61|5.48|5.61|600
2088212|1802|OBAS|2013-12-13|5.55|5.55|5.55|5.55|0
2088213|1802|OBAS|2013-12-12|5.55|5.55|5.55|5.55|100
2088214|1802|OBAS|2013-12-11|5.73|5.73|5.66|5.66|900
2088215|1802|OBAS|2013-12-10|5.79|5.79|5.36|5.64|2400
2088216|1802|OBAS|2013-12-09|5.81|5.81|5.5|5.65|8800
2088217|1802|OBAS|2013-12-06|6.09|6.75|5.64|6.08|1200
2088218|1802|OBAS|2013-12-05|5.54|6.5|5.54|6.48|6900
2088219|1802|OBAS|2013-12-04|5.5|5.5|5.45|5.45|1300
2088220|1802|OBAS|2013-12-03|5.69|5.69|5.69|5.69|0
2088221|1802|OBAS|2013-12-02|5.5|5.87|5.31|5.69|1400
2159296|1868|PCMI|2014-01-17|10.6|10.7|10.6|10.66|15800
2159297|1868|PCMI|2014-01-16|10.65|10.7|10.6|10.62|26900
2159298|1868|PCMI|2014-01-15|10.51|10.7|10.51|10.65|33100
2159299|1868|PCMI|2014-01-14|10.48|10.58|10.37|10.5|31200
2159300|1868|PCMI|2014-01-13|10.37|10.5|10.37|10.42|20200
2159301|1868|PCMI|2014-01-10|10.16|10.55|10.05|10.48|52000
2159302|1868|PCMI|2014-01-09|10.05|10.16|9.9|10.16|21700
2159303|1868|PCMI|2014-01-08|10|10.07|10|10.07|22000
2159304|1868|PCMI|2014-01-07|10.1|10.1|10|10|25500
2159305|1868|PCMI|2014-01-06|10.16|10.16|10.03|10.03|21500
2159306|1868|PCMI|2014-01-03|10.05|10.16|10.05|10.09|20600
2159307|1868|PCMI|2014-01-02|10.25|10.34|10|10.05|21900
2159308|1868|PCMI|2013-12-31|10.44|10.49|10.26|10.27|11300
2159309|1868|PCMI|2013-12-30|10.39|10.47|10.24|10.37|24300
2159310|1868|PCMI|2013-12-27|10.65|10.65|10.37|10.39|9000
2159311|1868|PCMI|2013-12-26|10.47|10.7|10.46|10.64|22500
2159312|1868|PCMI|2013-12-24|10.4|10.55|10.35|10.49|31600
2159313|1868|PCMI|2013-12-23|10.45|10.45|10.38|10.39|17700
2159314|1868|PCMI|2013-12-20|10.34|10.45|10.23|10.45|30700
2159315|1868|PCMI|2013-12-19|10.25|10.59|10.23|10.38|47500
2159316|1868|PCMI|2013-12-18|9.95|10.39|9.95|10.24|45700
2159317|1868|PCMI|2013-12-17|9.85|9.95|9.85|9.95|23000
2159318|1868|PCMI|2013-12-16|9.94|9.95|9.75|9.86|32200
2159319|1868|PCMI|2013-12-13|9.84|9.95|9.82|9.94|16400
2159320|1868|PCMI|2013-12-12|9.87|9.95|9.8|9.87|17900
2159321|1868|PCMI|2013-12-11|9.81|9.99|9.76|9.89|22600
2159322|1868|PCMI|2013-12-10|10.14|10.14|9.82|9.86|20600
2159323|1868|PCMI|2013-12-09|10.19|10.2|10.11|10.12|18200
2159324|1868|PCMI|2013-12-06|10.09|10.19|10.08|10.13|11000
2159325|1868|PCMI|2013-12-05|10.02|10.23|10.02|10.08|14700
2159326|1868|PCMI|2013-12-04|9.96|10.27|9.88|10.02|75800
2159327|1868|PCMI|2013-12-03|9.56|9.97|9.56|9.91|45800
2133010|1844|PTIE|2013-12-18|3.94|4.09|3.9|4.01|149100
2133011|1844|PTIE|2013-12-17|4.12|4.15|3.95|3.97|199700
2133012|1844|PTIE|2013-12-16|4.2|4.25|4.01|4.09|299300
2133013|1844|PTIE|2013-12-13|4.28|4.39|4.13|4.19|195600
2133014|1844|PTIE|2013-12-12|4.15|4.29|4.09|4.24|162700
2133015|1844|PTIE|2013-12-11|4.31|4.46|4.15|4.18|285000
2133016|1844|PTIE|2013-12-10|4.23|4.35|4.2|4.28|202200
2133017|1844|PTIE|2013-12-09|4.3|4.35|4.1|4.22|258400
2133018|1844|PTIE|2013-12-06|4.37|4.5|4.25|4.33|161600
2133019|1844|PTIE|2013-12-05|4.53|4.62|4.3|4.36|270000
2133020|1844|PTIE|2013-12-04|4.6|4.68|4.53|4.56|237100
2133021|1844|PTIE|2013-12-03|4.72|4.73|4.53|4.61|240300
2133022|1844|PTIE|2013-12-02|4.62|4.89|4.45|4.73|388800
2128739|1840|PSUN|2014-01-17|2.87|2.92|2.84|2.85|551600
2128740|1840|PSUN|2014-01-16|2.86|2.89|2.82|2.86|528900
2128741|1840|PSUN|2014-01-15|2.84|2.9|2.8|2.86|863300
2128742|1840|PSUN|2014-01-14|2.88|2.9|2.81|2.83|577800
2128743|1840|PSUN|2014-01-13|2.87|2.96|2.8|2.88|707200
2128744|1840|PSUN|2014-01-10|2.77|3|2.69|2.88|3235300
2128745|1840|PSUN|2014-01-09|3.4|3.45|3.21|3.43|806400
2128746|1840|PSUN|2014-01-08|3.58|3.6|3.33|3.37|543000
2128747|1840|PSUN|2014-01-07|3.62|3.7|3.56|3.58|578200
2128748|1840|PSUN|2014-01-06|3.65|3.7|3.6|3.65|608100
2128749|1840|PSUN|2014-01-03|3.45|3.64|3.44|3.64|578000
2128750|1840|PSUN|2014-01-02|3.31|3.45|3.31|3.44|382500
2128751|1840|PSUN|2013-12-31|3.37|3.38|3.25|3.34|344800
2128752|1840|PSUN|2013-12-30|3.39|3.45|3.35|3.38|183500
2128753|1840|PSUN|2013-12-27|3.37|3.44|3.37|3.41|234300
2128754|1840|PSUN|2013-12-26|3.55|3.56|3.31|3.35|475600
2128755|1840|PSUN|2013-12-24|3.48|3.58|3.44|3.57|132400
2128756|1840|PSUN|2013-12-23|3.25|3.57|3.25|3.5|643000
2128757|1840|PSUN|2013-12-20|3.33|3.38|3.24|3.26|561500
2128758|1840|PSUN|2013-12-19|3.29|3.38|3.2|3.33|387100
2128759|1840|PSUN|2013-12-18|3.26|3.32|3.19|3.3|373000
2128760|1840|PSUN|2013-12-17|3.17|3.26|3.12|3.24|407300
2128761|1840|PSUN|2013-12-16|3.3|3.3|3.13|3.17|450300
2128762|1840|PSUN|2013-12-13|3.16|3.31|3.15|3.25|519100
2128763|1840|PSUN|2013-12-12|3.22|3.31|3.13|3.14|461400
2128764|1840|PSUN|2013-12-11|3.36|3.36|3.19|3.2|482600
2128765|1840|PSUN|2013-12-10|3.36|3.41|3.26|3.36|575700
2128766|1840|PSUN|2013-12-09|3.26|3.48|3.2|3.39|1262500
2128767|1840|PSUN|2013-12-06|3.2|3.44|2.92|3.28|3440900
2128768|1840|PSUN|2013-12-05|2.8|2.81|2.5|2.76|1446000
2128769|1840|PSUN|2013-12-04|2.84|2.87|2.72|2.8|304300
2128770|1840|PSUN|2013-12-03|2.94|2.94|2.82|2.84|283500
2128771|1840|PSUN|2013-12-02|2.91|2.96|2.89|2.93|199200
2140935|1852|PCYG|2014-01-17|9.88|9.88|9.56|9.69|72200
2140936|1852|PCYG|2014-01-16|9.74|9.87|9.7|9.77|39500
2140937|1852|PCYG|2014-01-15|9.33|9.95|9.33|9.57|40100
2140938|1852|PCYG|2014-01-14|9.61|9.87|9.39|9.56|40600
2140939|1852|PCYG|2014-01-13|9.64|9.8|9.42|9.66|37000
2140940|1852|PCYG|2014-01-10|9.65|9.78|9.5|9.69|30600
2140941|1852|PCYG|2014-01-09|9.3|9.9|9.04|9.77|58100
2140942|1852|PCYG|2014-01-08|9.29|9.47|9.02|9.38|34200
2140943|1852|PCYG|2014-01-07|9.03|9.43|9.02|9.2|55000
2140944|1852|PCYG|2014-01-06|9.48|9.48|9.05|9.18|70000
2140945|1852|PCYG|2014-01-03|10.01|10.01|9.4|9.48|66700
2140946|1852|PCYG|2014-01-02|10|10.35|9.91|9.99|29900
2140947|1852|PCYG|2013-12-31|10.18|10.4|10.1|10.16|29100
2140948|1852|PCYG|2013-12-30|10.47|10.5|9.96|10.16|59800
2140949|1852|PCYG|2013-12-27|10.4|10.63|10.35|10.51|40000
2140950|1852|PCYG|2013-12-26|10.25|10.51|10.2|10.47|43600
2140951|1852|PCYG|2013-12-24|10.04|10.25|9.86|10.25|16000
2140952|1852|PCYG|2013-12-23|10.35|10.41|9.81|9.96|63900
2140953|1852|PCYG|2013-12-20|10.26|10.6|10.25|10.38|89800
2140954|1852|PCYG|2013-12-19|10.17|10.44|10.12|10.29|35600
2140955|1852|PCYG|2013-12-18|10.4|10.4|10.1|10.2|63300
2140956|1852|PCYG|2013-12-17|10.13|10.6|9.98|10.6|162600
2140957|1852|PCYG|2013-12-16|9.95|9.97|9.8|9.95|104700
2140958|1852|PCYG|2013-12-13|9.2|9.76|9.2|9.72|101100
2140959|1852|PCYG|2013-12-12|9.5|9.5|9.12|9.19|87800
2140960|1852|PCYG|2013-12-11|9.28|9.6|9.11|9.24|113400
2140961|1852|PCYG|2013-12-10|9.15|9.59|8.93|8.95|192100
2140962|1852|PCYG|2013-12-09|8.37|8.5|8.15|8.46|10700
2140963|1852|PCYG|2013-12-06|8.34|8.7|8.11|8.42|51700
2140964|1852|PCYG|2013-12-05|8.49|8.55|7.95|8.05|124600
2140965|1852|PCYG|2013-12-04|8.49|8.59|8.36|8.51|50800
2140966|1852|PCYG|2013-12-03|8.8|8.89|8.36|8.49|115700
2071039|1786|OMCL|2013-12-10|24.19|24.19|23.3|23.4|174600
2071040|1786|OMCL|2013-12-09|24.15|24.22|23.74|24.18|181000
2071041|1786|OMCL|2013-12-06|23.8|24.37|23.57|24.23|277200
2071042|1786|OMCL|2013-12-05|23.38|23.91|23.37|23.74|208400
2071043|1786|OMCL|2013-12-04|23.03|23.63|22.86|23.45|194200
2071044|1786|OMCL|2013-12-03|22.99|23.29|22.81|23.19|345900
2071045|1786|OMCL|2013-12-02|24.18|24.18|22.74|23.05|356600
2134912|1846|PAAS|2014-01-17|12.69|12.98|12.64|12.89|1942100
2134913|1846|PAAS|2014-01-16|12.61|12.72|12.46|12.6|1626900
2134914|1846|PAAS|2014-01-15|12.11|12.53|12.07|12.47|1665400
2134915|1846|PAAS|2014-01-14|12.32|12.73|12.14|12.14|2929800
2134916|1846|PAAS|2014-01-13|12.03|12.27|11.89|12.26|1694600
2134917|1846|PAAS|2014-01-10|11.73|12.09|11.66|12.04|1869800
2134918|1846|PAAS|2014-01-09|11.7|11.7|11.45|11.51|1461300
2134919|1846|PAAS|2014-01-08|11.59|11.8|11.55|11.67|1455900
2134920|1846|PAAS|2014-01-07|11.7|11.77|11.52|11.76|1575800
2134921|1846|PAAS|2014-01-06|11.9|12.01|11.75|11.82|1383900
2134922|1846|PAAS|2014-01-03|12.09|12.09|11.77|11.84|1710000
2134923|1846|PAAS|2014-01-02|11.91|12.09|11.81|11.96|2452100
2134924|1846|PAAS|2013-12-31|11.35|11.73|11.22|11.7|2055900
2134925|1846|PAAS|2013-12-30|11.57|11.71|11.44|11.45|2205300
2134926|1846|PAAS|2013-12-27|11.55|11.67|11.49|11.67|1339300
2134927|1846|PAAS|2013-12-26|11.81|11.83|11.39|11.5|1994400
2134928|1846|PAAS|2013-12-24|11.27|11.6|11.27|11.6|1091600
2134929|1846|PAAS|2013-12-23|11.23|11.42|11.1|11.27|1721600
2134930|1846|PAAS|2013-12-20|11.06|11.35|10.98|11.14|3487800
2134931|1846|PAAS|2013-12-19|10.91|11.01|10.73|10.95|2000900
2134932|1846|PAAS|2013-12-18|11.33|11.58|11.03|11.04|3434200
2134933|1846|PAAS|2013-12-17|11.2|11.2|10.95|11.12|1443100
2134934|1846|PAAS|2013-12-16|11.01|11.23|10.95|11.13|1955900
2134935|1846|PAAS|2013-12-13|11.04|11.19|10.93|10.99|1422400
2134936|1846|PAAS|2013-12-12|10.5|10.93|10.5|10.89|2003700
2134937|1846|PAAS|2013-12-11|11.25|11.25|10.78|10.78|1839900
2134938|1846|PAAS|2013-12-10|10.93|11.26|10.88|11.19|2828100
2134939|1846|PAAS|2013-12-09|10.31|10.66|10.3|10.64|2103200
2134940|1846|PAAS|2013-12-06|10.3|10.54|10.22|10.29|1592900
2134941|1846|PAAS|2013-12-05|10.5|10.5|10.21|10.25|1758100
2134942|1846|PAAS|2013-12-04|10.14|10.59|10.1|10.54|2816800
2134943|1846|PAAS|2013-12-03|10.12|10.26|9.98|10.08|3973600
2134944|1846|PAAS|2013-12-02|10.59|10.59|10.16|10.16|2549900
2126127|1838|PMBC|2014-01-17|6.25|6.25|6.16|6.2|9800
2126128|1838|PMBC|2014-01-16|6.26|6.26|6.16|6.21|6400
2126129|1838|PMBC|2014-01-15|6.21|6.21|6.2|6.21|1900
2126130|1838|PMBC|2014-01-14|6.26|6.26|6.2|6.2|4500
2126131|1838|PMBC|2014-01-13|6.25|6.29|6.19|6.19|19300
2126132|1838|PMBC|2014-01-10|6.24|6.3|6.2|6.3|11900
2126133|1838|PMBC|2014-01-09|6.2|6.25|6.15|6.23|28400
2126134|1838|PMBC|2014-01-08|6.2|6.25|6.15|6.25|41900
2126135|1838|PMBC|2014-01-07|6.2|6.26|6.2|6.26|44900
2126136|1838|PMBC|2014-01-06|6.24|6.25|6.2|6.2|7800
2126137|1838|PMBC|2014-01-03|6.28|6.34|6.21|6.21|2100
2126138|1838|PMBC|2014-01-02|6.3|6.35|6.25|6.25|29000
2126139|1838|PMBC|2013-12-31|6.27|6.35|6.22|6.22|31200
2126140|1838|PMBC|2013-12-30|6.2|6.23|6.2|6.2|8200
2126141|1838|PMBC|2013-12-27|6.2|6.23|6.2|6.21|13200
2126142|1838|PMBC|2013-12-26|6.2|6.29|6.2|6.26|7000
2126143|1838|PMBC|2013-12-24|6.29|6.29|6.21|6.29|2200
2126144|1838|PMBC|2013-12-23|6.34|6.34|6.19|6.22|41900
2126145|1838|PMBC|2013-12-20|6.22|6.25|6.2|6.24|38800
2126146|1838|PMBC|2013-12-19|6.2|6.25|6.19|6.23|12400
2126147|1838|PMBC|2013-12-18|6.2|6.43|6.12|6.25|169800
2126148|1838|PMBC|2013-12-17|6.16|6.2|6.11|6.13|3300
2126149|1838|PMBC|2013-12-16|6.12|6.19|6.09|6.12|7800
2126150|1838|PMBC|2013-12-13|6.25|6.25|6.08|6.08|5200
2126151|1838|PMBC|2013-12-12|6.13|6.28|6.13|6.2|20600
2126152|1838|PMBC|2013-12-11|6.26|6.3|6.1|6.12|38100
2126153|1838|PMBC|2013-12-10|6.29|6.31|6.16|6.18|21400
2126154|1838|PMBC|2013-12-09|6.34|6.34|6.22|6.28|5400
2126155|1838|PMBC|2013-12-06|6.2|6.33|6.06|6.25|35600
2126156|1838|PMBC|2013-12-05|6.17|6.3|6.17|6.21|25700
2126157|1838|PMBC|2013-12-04|6.22|6.22|6.03|6.13|2600
2126158|1838|PMBC|2013-12-03|6.2|6.22|6.16|6.22|5600
2126159|1838|PMBC|2013-12-02|6.17|6.19|6.06|6.18|8400
2142240|1853|PSTB|2014-01-17|6.91|7.05|6.88|6.95|44100
2142241|1853|PSTB|2014-01-16|6.88|6.95|6.79|6.94|38700
2142242|1853|PSTB|2014-01-15|6.85|6.93|6.82|6.87|30600
2142243|1853|PSTB|2014-01-14|6.79|6.87|6.76|6.85|22500
2142244|1853|PSTB|2014-01-13|6.85|6.89|6.67|6.78|66400
2116736|1826|OXLC|2014-01-03|17.65|17.65|17.41|17.53|25700
2116737|1826|OXLC|2014-01-02|17.25|17.55|17.25|17.55|42700
2116738|1826|OXLC|2013-12-31|17.45|17.46|17.26|17.34|18500
2116739|1826|OXLC|2013-12-30|17.35|17.42|17.2|17.38|26400
2116740|1826|OXLC|2013-12-27|17.4|17.42|17.22|17.33|24100
2116741|1826|OXLC|2013-12-26|17.38|17.42|17.2|17.41|44600
2116742|1826|OXLC|2013-12-24|17.2|17.33|17.2|17.29|9200
2116743|1826|OXLC|2013-12-23|17.32|17.35|17|17.24|47600
2116744|1826|OXLC|2013-12-20|16.93|17.28|16.81|17.03|35500
2116745|1826|OXLC|2013-12-19|17.05|17.07|16.98|17.01|35000
2116746|1826|OXLC|2013-12-18|16.83|17.35|16.75|16.98|57300
2116747|1826|OXLC|2013-12-17|16.81|17.01|16.56|16.95|33800
2116748|1826|OXLC|2013-12-16|17.09|17.3|16.8|16.92|58800
2116749|1826|OXLC|2013-12-13|17.04|17.45|16.88|17.08|89700
2116750|1826|OXLC|2013-12-12|17.35|17.62|16.95|16.98|189200
2116751|1826|OXLC|2013-12-11|17.13|17.7|17|17.45|149000
2116752|1826|OXLC|2013-12-10|17.11|17.24|17.07|17.13|49300
2116753|1826|OXLC|2013-12-09|17.1|17.18|17|17|55800
2116754|1826|OXLC|2013-12-06|17.09|17.25|16.98|17.02|30400
2116755|1826|OXLC|2013-12-05|17.1|17.11|16.95|17.07|26300
2116756|1826|OXLC|2013-12-04|16.88|17.17|16.87|16.96|61600
2116757|1826|OXLC|2013-12-03|16.91|17.23|16.71|16.8|56600
2116758|1826|OXLC|2013-12-02|17.3|17.68|17|17|221700
2109085|1818|OSN|2014-01-17|1.1|1.3|1.1|1.22|133900
2109086|1818|OSN|2014-01-16|1.15|1.15|0.91|1.1|61300
2109087|1818|OSN|2014-01-15|1.23|1.23|1.17|1.17|27900
2109088|1818|OSN|2014-01-14|1.2|1.23|1.19|1.23|4400
2109089|1818|OSN|2014-01-13|1.25|1.26|1.21|1.21|20100
2109090|1818|OSN|2014-01-10|1.23|1.29|1.22|1.25|12100
2109091|1818|OSN|2014-01-09|1.24|1.24|1.2|1.23|30100
2109092|1818|OSN|2014-01-08|1.19|1.28|1.19|1.28|23500
2109093|1818|OSN|2014-01-07|1.22|1.23|1.21|1.22|28700
2109094|1818|OSN|2014-01-06|1.22|1.22|1.2|1.22|26100
2109095|1818|OSN|2014-01-03|1.18|1.22|1.18|1.18|10000
2109096|1818|OSN|2014-01-02|1.19|1.22|1.18|1.2|24500
2109097|1818|OSN|2013-12-31|1.27|1.27|1.18|1.19|54500
2109098|1818|OSN|2013-12-30|1.32|1.32|1.27|1.28|7700
2109099|1818|OSN|2013-12-27|1.34|1.36|1.25|1.32|62900
2109100|1818|OSN|2013-12-26|1.35|1.35|1.27|1.27|7300
2109101|1818|OSN|2013-12-24|1.3|1.3|1.27|1.28|1800
2109102|1818|OSN|2013-12-23|1.31|1.36|1.3|1.36|7200
2109103|1818|OSN|2013-12-20|1.36|1.36|1.31|1.31|14500
2109104|1818|OSN|2013-12-19|1.33|1.36|1.25|1.34|4200
2109105|1818|OSN|2013-12-18|1.3|1.35|1.3|1.34|5000
2109106|1818|OSN|2013-12-17|1.34|1.35|1.3|1.31|11000
2109107|1818|OSN|2013-12-16|1.26|1.34|1.26|1.31|5400
2109108|1818|OSN|2013-12-13|1.27|1.31|1.27|1.3|6300
2109109|1818|OSN|2013-12-12|1.24|1.3|1.22|1.25|20900
2109110|1818|OSN|2013-12-11|1.33|1.33|1.24|1.29|57900
2109111|1818|OSN|2013-12-10|1.31|1.34|1.15|1.34|90400
2109112|1818|OSN|2013-12-09|1.45|1.53|1.31|1.32|310000
2109113|1818|OSN|2013-12-06|1.44|1.45|1.4|1.45|129400
2109114|1818|OSN|2013-12-05|1.41|1.47|1.4|1.44|12100
2109115|1818|OSN|2013-12-04|1.42|1.45|1.41|1.41|30700
2109116|1818|OSN|2013-12-03|1.45|1.45|1.41|1.41|29000
2109117|1818|OSN|2013-12-02|1.43|1.43|1.39|1.42|68800
2167132|1874|PGC|2014-01-17|18.66|19.48|18.47|18.57|6000
2167133|1874|PGC|2014-01-16|18.71|18.71|18.46|18.69|9600
2167134|1874|PGC|2014-01-15|18.5|18.95|18.49|18.83|9700
2167135|1874|PGC|2014-01-14|18.82|18.84|18.28|18.51|16700
2167136|1874|PGC|2014-01-13|19.28|19.28|18.55|18.79|11200
2167137|1874|PGC|2014-01-10|19.36|19.36|19.03|19.29|13000
2167138|1874|PGC|2014-01-09|19.48|19.78|19.25|19.3|9300
2167139|1874|PGC|2014-01-08|19.42|19.96|19.25|19.37|13600
2167140|1874|PGC|2014-01-07|19.26|19.73|18.51|19.49|76200
2167141|1874|PGC|2014-01-06|19.24|19.31|19.15|19.25|10300
2167142|1874|PGC|2014-01-03|19|19.21|19|19.21|4700
2167143|1874|PGC|2014-01-02|19.08|19.19|18.9|18.9|15400
2167144|1874|PGC|2013-12-31|19.44|19.58|19|19.1|15500
2167145|1874|PGC|2013-12-30|19.31|19.51|19|19.38|30700
2167146|1874|PGC|2013-12-27|19.8|20.73|18.02|19.38|8000
2167147|1874|PGC|2013-12-26|19.6|19.94|19.53|19.72|5900
2167148|1874|PGC|2013-12-24|19.25|20.03|19.25|19.54|6100
2167149|1874|PGC|2013-12-23|19|19.67|19|19.63|21400
2167150|1874|PGC|2013-12-20|18.92|20.32|18.87|18.87|165800
2167151|1874|PGC|2013-12-19|18.71|18.95|18.7|18.83|23500
2167152|1874|PGC|2013-12-18|18.29|18.85|18.2|18.8|38400
2167153|1874|PGC|2013-12-17|18.38|18.42|18.01|18.21|11000
2159328|1868|PCMI|2013-12-02|9.64|9.72|9.53|9.63|43500
2154072|1864|PTEN|2014-01-17|24.9|25.18|24.65|25.03|2262200
2154073|1864|PTEN|2014-01-16|25.12|25.3|24.83|24.98|1846700
2154074|1864|PTEN|2014-01-15|25.12|25.5|25.01|25.22|1560700
2154075|1864|PTEN|2014-01-14|24.83|25.28|24.83|25.11|1464700
2154076|1864|PTEN|2014-01-13|25.26|25.49|24.71|24.76|1816300
2154077|1864|PTEN|2014-01-10|24.82|25.59|24.76|25.37|2484900
2154078|1864|PTEN|2014-01-09|25.02|25.16|24.66|24.88|1733700
2154079|1864|PTEN|2014-01-08|25.42|25.52|24.85|24.99|3384600
2154080|1864|PTEN|2014-01-07|24.99|25.09|24.6|25.03|1997800
2154081|1864|PTEN|2014-01-06|24.83|25.14|24.6|24.88|2257900
2154082|1864|PTEN|2014-01-03|25.01|25.37|24.97|25.29|2063700
2154083|1864|PTEN|2014-01-02|25.21|25.49|24.69|24.96|1924100
2154084|1864|PTEN|2013-12-31|25.58|25.83|25.19|25.32|2327000
2154085|1864|PTEN|2013-12-30|25.76|26.09|25.38|25.47|1665700
2154086|1864|PTEN|2013-12-27|25.48|26.05|25.48|25.92|1533000
2154087|1864|PTEN|2013-12-26|25.65|25.7|25.42|25.62|1158300
2154088|1864|PTEN|2013-12-24|25.09|25.82|24.93|25.59|888200
2154089|1864|PTEN|2013-12-23|25.39|25.45|24.88|24.98|2147500
2154090|1864|PTEN|2013-12-20|25.26|25.37|24.88|25.24|3917900
2154091|1864|PTEN|2013-12-19|25.06|25.24|24.69|25.21|2936700
2154092|1864|PTEN|2013-12-18|24.24|25.24|24.21|25.2|4077200
2154093|1864|PTEN|2013-12-17|24.2|24.37|23.77|24.21|1723800
2154094|1864|PTEN|2013-12-16|23.87|24.35|23.79|24.22|1772400
2154095|1864|PTEN|2013-12-13|23.5|23.81|23.09|23.75|1753600
2154096|1864|PTEN|2013-12-12|23.17|23.74|22.97|23.59|1778000
2154097|1864|PTEN|2013-12-11|23.52|23.52|23|23.18|1561000
2154098|1864|PTEN|2013-12-10|23.7|24.08|23.46|23.46|1467700
2154099|1864|PTEN|2013-12-09|23.7|23.98|23.48|23.71|1315900
2154100|1864|PTEN|2013-12-06|24.61|24.78|23.67|23.82|2733600
2154101|1864|PTEN|2013-12-05|24.37|24.54|23.98|24.44|2512900
2154102|1864|PTEN|2013-12-04|23.95|24.49|23.75|24.45|2505300
2154103|1864|PTEN|2013-12-03|23.6|24.39|23.33|24.01|3343800
2154104|1864|PTEN|2013-12-02|23.19|23.84|23.01|23.61|1738700
2144852|1855|PRKR|2014-01-17|4.98|5.08|4.83|4.84|651600
2144853|1855|PRKR|2014-01-16|4.89|5.03|4.84|4.99|546900
2144854|1855|PRKR|2014-01-15|5|5.05|4.86|4.92|509300
2144855|1855|PRKR|2014-01-14|4.74|5.02|4.74|4.98|811700
2144856|1855|PRKR|2014-01-13|4.88|4.97|4.66|4.73|729600
2144857|1855|PRKR|2014-01-10|4.91|5.03|4.73|4.9|907300
2144858|1855|PRKR|2014-01-09|5.17|5.22|4.89|4.94|923800
2144859|1855|PRKR|2014-01-08|4.98|5.3|4.9|5.17|1041600
2144860|1855|PRKR|2014-01-07|4.98|5.11|4.95|5|668100
2144861|1855|PRKR|2014-01-06|5.01|5.21|4.9|5|1147400
2144862|1855|PRKR|2014-01-03|4.66|5.07|4.66|5.01|1159700
2144863|1855|PRKR|2014-01-02|4.56|4.83|4.4|4.7|919900
2144864|1855|PRKR|2013-12-31|4.5|4.81|4.44|4.55|1061100
2144865|1855|PRKR|2013-12-30|4.56|4.62|4.46|4.53|402600
2144866|1855|PRKR|2013-12-27|4.53|4.62|4.46|4.58|479700
2144867|1855|PRKR|2013-12-26|4.57|4.64|4.45|4.55|414600
2144868|1855|PRKR|2013-12-24|4.52|4.6|4.47|4.53|188800
2144869|1855|PRKR|2013-12-23|4.48|4.6|4.34|4.55|483500
2144870|1855|PRKR|2013-12-20|4.51|4.51|4.32|4.47|1328000
2144871|1855|PRKR|2013-12-19|4.37|4.45|4.25|4.39|537400
2144872|1855|PRKR|2013-12-18|4.58|4.63|4.32|4.36|439200
2144873|1855|PRKR|2013-12-17|4.52|4.69|4.33|4.58|720100
2144874|1855|PRKR|2013-12-16|4.21|4.51|4.19|4.51|936200
2144875|1855|PRKR|2013-12-13|4.11|4.26|4.1|4.19|382000
2144876|1855|PRKR|2013-12-12|4.23|4.26|4.06|4.1|438700
2144877|1855|PRKR|2013-12-11|4.34|4.38|4.17|4.26|655600
2144878|1855|PRKR|2013-12-10|4.09|4.36|4.06|4.31|677800
2144879|1855|PRKR|2013-12-09|4.14|4.16|4|4.1|358600
2144880|1855|PRKR|2013-12-06|4.3|4.37|4.12|4.12|585800
2144881|1855|PRKR|2013-12-05|4.28|4.34|4.12|4.24|562400
2144882|1855|PRKR|2013-12-04|4.41|4.64|4.21|4.29|729200
2144883|1855|PRKR|2013-12-03|4.47|4.66|4.36|4.43|1194900
2144884|1855|PRKR|2013-12-02|4.2|4.55|4.05|4.45|1276100
2161908|1870|PDCE|2014-01-17|49.57|49.92|48.1|48.21|541200
2161909|1870|PDCE|2014-01-16|49.61|51.05|48.86|49.57|860800
2161910|1870|PDCE|2014-01-15|47.97|49.09|47.97|48.38|587900
2161911|1870|PDCE|2014-01-14|47.25|48.31|46.89|47.94|1190300
2161912|1870|PDCE|2014-01-13|47.82|48.4|46.56|46.67|1510800
2161913|1870|PDCE|2014-01-10|48.34|49.32|47.52|48.11|1163000
2161914|1870|PDCE|2014-01-09|49.02|50.03|46.5|48.19|1929400
2161915|1870|PDCE|2014-01-08|50.16|51.68|49.02|49.09|1105300
2161916|1870|PDCE|2014-01-07|49.42|50.59|48.7|49.07|572700
2161917|1870|PDCE|2014-01-06|50.17|50.41|48.94|49.32|919800
2161918|1870|PDCE|2014-01-03|50.9|51.52|49.63|49.98|505000
2140967|1852|PCYG|2013-12-02|9.21|9.25|8.81|8.98|61300
2139629|1851|PRXL|2014-01-17|46.44|46.52|45.72|45.91|437800
2139630|1851|PRXL|2014-01-16|46.22|46.77|46.1|46.15|508400
2139631|1851|PRXL|2014-01-15|46.95|47.19|46.23|46.45|587000
2139632|1851|PRXL|2014-01-14|47.01|47.26|46.47|46.86|741100
2139633|1851|PRXL|2014-01-13|48.9|48.99|46.65|46.93|921800
2139634|1851|PRXL|2014-01-10|46.49|47.04|46.27|47.01|483400
2139635|1851|PRXL|2014-01-09|46.49|47.06|45.98|46.49|509900
2139636|1851|PRXL|2014-01-08|46.49|46.49|45.91|46.26|592700
2139637|1851|PRXL|2014-01-07|45.45|46.48|45.37|46.44|576900
2139638|1851|PRXL|2014-01-06|45.62|45.7|45.08|45.34|681700
2139639|1851|PRXL|2014-01-03|45.32|45.58|45|45.4|335400
2139640|1851|PRXL|2014-01-02|45.03|45.41|44.89|45.23|498900
2139641|1851|PRXL|2013-12-31|45.41|45.46|45.02|45.18|423300
2139642|1851|PRXL|2013-12-30|44.91|45.45|44.74|45.41|363000
2139643|1851|PRXL|2013-12-27|44.86|44.98|44.58|44.84|298500
2139644|1851|PRXL|2013-12-26|44.78|44.96|44.42|44.66|298700
2139645|1851|PRXL|2013-12-24|44.85|44.96|44.39|44.63|223900
2139646|1851|PRXL|2013-12-23|44.1|44.84|43.51|44.62|712400
2139647|1851|PRXL|2013-12-20|42.09|43.9|41.9|43.79|1295000
2139648|1851|PRXL|2013-12-19|41.55|42.26|41.52|42.13|722200
2139649|1851|PRXL|2013-12-18|41.55|41.87|40.98|41.63|629700
2139650|1851|PRXL|2013-12-17|41.62|41.73|40.93|41.36|452900
2139651|1851|PRXL|2013-12-16|41.95|42.68|41.56|41.75|559300
2139652|1851|PRXL|2013-12-13|41.48|42.1|41.34|41.86|748500
2139653|1851|PRXL|2013-12-12|41.24|41.43|40.82|41.28|939600
2139654|1851|PRXL|2013-12-11|42.29|42.45|40.95|41.25|543800
2139655|1851|PRXL|2013-12-10|43.11|43.5|42.39|42.39|951600
2139656|1851|PRXL|2013-12-09|41.26|43.26|41.21|43.19|1356900
2139657|1851|PRXL|2013-12-06|41|41.44|40.18|41.1|771700
2139658|1851|PRXL|2013-12-05|38.93|40.5|38.65|40.32|815300
2139659|1851|PRXL|2013-12-04|39.29|39.78|38.87|38.93|1002900
2139660|1851|PRXL|2013-12-03|39.91|40.26|39.29|39.34|661100
2139661|1851|PRXL|2013-12-02|40.87|41.09|39.86|40.05|689700
2188676|1892|PRFT|2014-01-17|22.11|22.23|21.76|21.9|221600
2188677|1892|PRFT|2014-01-16|22.69|22.78|21.81|22.19|206300
2188678|1892|PRFT|2014-01-15|22.15|22.73|22.05|22.69|145400
2188679|1892|PRFT|2014-01-14|21.82|22.11|21.66|22.08|154300
2188680|1892|PRFT|2014-01-13|22.6|22.62|21.61|21.82|134300
2188681|1892|PRFT|2014-01-10|22.51|23.03|21.84|22.59|254700
2188682|1892|PRFT|2014-01-09|22.96|23.09|22.23|22.46|186700
2188683|1892|PRFT|2014-01-08|22.74|23|22.53|22.82|255100
2188684|1892|PRFT|2014-01-07|22.87|23.31|22.6|22.75|228700
2188685|1892|PRFT|2014-01-06|23.28|23.28|22.31|22.86|220300
2188686|1892|PRFT|2014-01-03|22.36|23.4|22.28|23.26|247800
2188687|1892|PRFT|2014-01-02|23.2|23.2|22.1|22.23|197300
2188688|1892|PRFT|2013-12-31|23.35|23.71|23.25|23.42|176500
2188689|1892|PRFT|2013-12-30|24.03|24.05|23.26|23.34|128700
2188690|1892|PRFT|2013-12-27|23.93|24.11|23.45|23.97|151100
2188691|1892|PRFT|2013-12-26|23.9|23.96|23.45|23.82|118000
2188692|1892|PRFT|2013-12-24|23.69|23.92|23.56|23.81|49100
2188693|1892|PRFT|2013-12-23|23.25|23.66|23.13|23.62|162200
2188694|1892|PRFT|2013-12-20|22.88|23.28|22.63|23.05|375300
2188695|1892|PRFT|2013-12-19|22.19|23.04|22.09|22.77|192700
2188696|1892|PRFT|2013-12-18|22.04|22.34|21.7|22.26|136100
2188697|1892|PRFT|2013-12-17|22.18|22.2|21.75|22.07|124600
2188698|1892|PRFT|2013-12-16|22.14|22.44|22.05|22.24|114900
2188699|1892|PRFT|2013-12-13|22.33|22.49|21.95|22.11|92700
2188700|1892|PRFT|2013-12-12|22.62|22.65|22.16|22.22|91900
2188701|1892|PRFT|2013-12-11|22.66|22.97|22.52|22.66|308700
2188702|1892|PRFT|2013-12-10|22.49|22.75|22.39|22.65|220700
2188703|1892|PRFT|2013-12-09|23.05|23.23|22.11|22.47|232000
2188704|1892|PRFT|2013-12-06|22.8|23.27|22.8|22.95|252100
2188705|1892|PRFT|2013-12-05|21.58|23.73|21.52|22.48|531700
2188706|1892|PRFT|2013-12-04|20.85|21.6|20.21|21.51|312600
2188707|1892|PRFT|2013-12-03|21.15|21.24|20.81|20.87|132600
2188708|1892|PRFT|2013-12-02|21.65|21.65|21.15|21.27|194500
2191288|1894|PFMT|2014-01-17|10.62|10.66|8.42|9|1877200
2191289|1894|PFMT|2014-01-16|10.62|10.9|10.52|10.58|118000
2191290|1894|PFMT|2014-01-15|10.94|11.07|10.63|10.65|109800
2191291|1894|PFMT|2014-01-14|10.68|11.01|10.4|10.95|130000
2191292|1894|PFMT|2014-01-13|10.97|10.97|10.45|10.6|217700
2191293|1894|PFMT|2014-01-10|11.28|11.28|10.92|11.04|227300
2191294|1894|PFMT|2014-01-09|11.28|11.36|10.91|11.25|226300
2191295|1894|PFMT|2014-01-08|11.28|11.56|11.18|11.26|128200
2191296|1894|PFMT|2014-01-07|11.2|11.33|11.16|11.29|226700
2191297|1894|PFMT|2014-01-06|11.05|11.29|10.99|11.2|446600
2191298|1894|PFMT|2014-01-03|10.65|10.95|10.64|10.95|495100
2167154|1874|PGC|2013-12-16|18.16|18.4|18.01|18.33|24000
2167155|1874|PGC|2013-12-13|17.77|18.34|17.68|18.03|19200
2167156|1874|PGC|2013-12-12|17.8|17.93|17.76|17.8|6900
2167157|1874|PGC|2013-12-11|17.7|17.94|17.65|17.76|14200
2167158|1874|PGC|2013-12-10|17.63|18|17.62|17.75|17400
2167159|1874|PGC|2013-12-09|17.63|18.14|17.62|17.81|11500
2167160|1874|PGC|2013-12-06|17.89|18.17|17.62|17.9|12300
2167161|1874|PGC|2013-12-05|17.62|17.72|17.62|17.68|7100
2167162|1874|PGC|2013-12-04|17.65|17.73|17.6|17.61|15100
2167163|1874|PGC|2013-12-03|18.28|18.28|17.69|17.69|14100
2167164|1874|PGC|2013-12-02|18|18.14|17.8|17.82|12400
2180891|1885|PEOP|2014-01-17|17.95|18.09|17.81|17.9|4900
2180892|1885|PEOP|2014-01-16|17.89|17.89|17.89|17.89|200
2180893|1885|PEOP|2014-01-15|18.09|18.1|17.9|18|13700
2180894|1885|PEOP|2014-01-14|17.91|18|17.91|18|3200
2180895|1885|PEOP|2014-01-13|17.99|17.99|17.91|17.93|3400
2180896|1885|PEOP|2014-01-10|18.03|18.05|17.82|17.82|3800
2180897|1885|PEOP|2014-01-09|17.81|18.01|17.81|17.91|5300
2180898|1885|PEOP|2014-01-08|17.88|18.01|17.81|17.81|2300
2180899|1885|PEOP|2014-01-07|18|18|17.94|17.94|2900
2180900|1885|PEOP|2014-01-06|17.96|18|17.92|17.92|900
2180901|1885|PEOP|2014-01-03|17.8|17.85|17.8|17.85|4500
2180902|1885|PEOP|2014-01-02|17.75|17.8|17.74|17.8|41900
2180903|1885|PEOP|2013-12-31|17.6|17.75|17.6|17.74|9400
2180904|1885|PEOP|2013-12-30|17.74|17.75|17.53|17.69|8400
2180905|1885|PEOP|2013-12-27|17.5|17.75|17.5|17.75|5500
2180906|1885|PEOP|2013-12-26|17.73|17.75|17.55|17.55|3800
2180907|1885|PEOP|2013-12-24|17.75|17.75|17.61|17.61|700
2180908|1885|PEOP|2013-12-23|17.61|17.75|17.31|17.65|3800
2180909|1885|PEOP|2013-12-20|17.53|17.61|17.32|17.61|10900
2180910|1885|PEOP|2013-12-19|17.55|17.6|17.43|17.43|1400
2180911|1885|PEOP|2013-12-18|17.69|17.71|17.52|17.58|1200
2180912|1885|PEOP|2013-12-17|17.64|17.79|17.49|17.61|2900
2180913|1885|PEOP|2013-12-16|17.62|17.65|17.35|17.55|14400
2180914|1885|PEOP|2013-12-13|17.64|17.65|17.43|17.6|6000
2180915|1885|PEOP|2013-12-12|17.34|17.65|17.34|17.58|4800
2180916|1885|PEOP|2013-12-11|17.3|17.65|17.3|17.58|6400
2180917|1885|PEOP|2013-12-10|17.61|17.65|17.37|17.44|3500
2180918|1885|PEOP|2013-12-09|17.46|17.57|17.33|17.57|15300
2180919|1885|PEOP|2013-12-06|17.4|17.5|17.4|17.43|1400
2180920|1885|PEOP|2013-12-05|17.49|17.49|17.31|17.31|4800
2180921|1885|PEOP|2013-12-04|17.48|17.49|17.48|17.49|700
2180922|1885|PEOP|2013-12-03|17.59|17.59|17.48|17.48|1600
2180923|1885|PEOP|2013-12-02|17.41|17.6|17.2|17.3|24300
2179585|1884|PEBK|2014-01-17|14.97|15.32|14.97|15.25|7300
2179586|1884|PEBK|2014-01-16|15.17|15.2|15.16|15.2|1800
2179587|1884|PEBK|2014-01-15|15.27|15.44|15.1|15.44|10100
2179588|1884|PEBK|2014-01-14|15.25|15.4|15.25|15.27|1500
2179589|1884|PEBK|2014-01-13|15.15|15.89|15.15|15.4|12800
2179590|1884|PEBK|2014-01-10|15.1|15.15|15.01|15.15|15600
2179591|1884|PEBK|2014-01-09|15|15|15|15|9700
2179592|1884|PEBK|2014-01-08|14.99|15.05|14.91|15|23200
2179593|1884|PEBK|2014-01-07|14.94|14.99|14.87|14.97|4600
2179594|1884|PEBK|2014-01-06|14.85|14.95|14.74|14.85|124700
2179595|1884|PEBK|2014-01-03|14.53|14.89|14.48|14.86|23800
2179596|1884|PEBK|2014-01-02|14.18|14.74|14.18|14.37|11600
2179597|1884|PEBK|2013-12-31|14.18|14.18|14.18|14.18|500
2179598|1884|PEBK|2013-12-30|14.13|14.17|14.13|14.14|1000
2179599|1884|PEBK|2013-12-27|14.15|14.15|14.15|14.15|200
2179600|1884|PEBK|2013-12-26|14.1|14.1|14.1|14.1|0
2179601|1884|PEBK|2013-12-24|14.27|14.5|14.09|14.1|7300
2179602|1884|PEBK|2013-12-23|14.07|14.3|14.07|14.3|1000
2179603|1884|PEBK|2013-12-20|14|14.03|14|14.01|1800
2179604|1884|PEBK|2013-12-19|14.01|14.25|14.01|14.02|1100
2179605|1884|PEBK|2013-12-18|14|14|14|14|1600
2179606|1884|PEBK|2013-12-17|13.79|14.05|13.63|14|14800
2179607|1884|PEBK|2013-12-16|13.54|14|13.54|13.91|1300
2179608|1884|PEBK|2013-12-13|14|14|13.53|13.53|3300
2179609|1884|PEBK|2013-12-12|13.84|13.99|13.78|13.78|2300
2179610|1884|PEBK|2013-12-11|13.76|13.82|13.76|13.8|4200
2179611|1884|PEBK|2013-12-10|14.18|14.23|13.76|13.99|3000
2179612|1884|PEBK|2013-12-09|13.98|14.25|13.88|14|8300
2179613|1884|PEBK|2013-12-06|14.11|14.11|14|14|300
2179614|1884|PEBK|2013-12-05|14.02|14.02|14.02|14.02|100
2179615|1884|PEBK|2013-12-04|14.25|14.25|14|14|700
2179616|1884|PEBK|2013-12-03|14.09|15|13.98|14.25|7900
2179617|1884|PEBK|2013-12-02|13.72|14.08|13.6|14.07|3800
2174968|1880|PFLT|2014-01-17|13.54|13.62|13.48|13.56|33000
2142245|1853|PSTB|2014-01-10|6.97|6.97|6.84|6.88|623100
2142246|1853|PSTB|2014-01-09|7.06|7.08|6.81|6.95|86500
2142247|1853|PSTB|2014-01-08|7.08|7.28|6.92|7.01|50900
2142248|1853|PSTB|2014-01-07|7.1|7.2|7.06|7.1|120700
2142249|1853|PSTB|2014-01-06|7.04|7.25|6.91|7.05|124800
2142250|1853|PSTB|2014-01-03|6.97|7.1|6.81|6.99|119500
2142251|1853|PSTB|2014-01-02|7.08|7.1|6.85|6.97|74400
2142252|1853|PSTB|2013-12-31|7.17|7.24|7.01|7.14|41400
2142253|1853|PSTB|2013-12-30|7.09|7.28|7.05|7.16|75700
2142254|1853|PSTB|2013-12-27|7.09|7.09|6.7|7.08|78700
2142255|1853|PSTB|2013-12-26|7.06|7.09|6.93|7.06|75800
2142256|1853|PSTB|2013-12-24|7.06|7.09|7|7.05|20200
2142257|1853|PSTB|2013-12-23|7.11|7.2|6.96|7.08|41800
2142258|1853|PSTB|2013-12-20|7.04|7.23|7.01|7.09|339800
2142259|1853|PSTB|2013-12-19|6.91|7.02|6.79|7|39800
2142260|1853|PSTB|2013-12-18|6.78|6.93|6.63|6.92|56500
2142261|1853|PSTB|2013-12-17|6.91|6.91|6.73|6.76|21800
2142262|1853|PSTB|2013-12-16|6.85|6.95|6.83|6.89|71400
2142263|1853|PSTB|2013-12-13|6.65|6.9|6.64|6.8|62800
2142264|1853|PSTB|2013-12-12|6.5|6.68|6.13|6.64|112400
2142265|1853|PSTB|2013-12-11|6.44|6.5|6.29|6.48|68200
2142266|1853|PSTB|2013-12-10|6.64|6.64|6.4|6.41|65900
2142267|1853|PSTB|2013-12-09|6.75|6.75|6.6|6.63|26900
2142268|1853|PSTB|2013-12-06|6.6|6.92|6.55|6.74|55900
2142269|1853|PSTB|2013-12-05|6.68|6.68|6.47|6.51|60300
2142270|1853|PSTB|2013-12-04|6.59|6.75|6.59|6.7|55300
2142271|1853|PSTB|2013-12-03|6.76|6.93|6.54|6.64|117100
2142272|1853|PSTB|2013-12-02|7.07|7.07|6.74|6.76|62400
2138830|1850|PAMT|2014-01-17|16.05|16.05|16.05|16.05|0
2138831|1850|PAMT|2014-01-16|14.43|16.05|14.2|16.05|389300
2138832|1850|PAMT|2014-01-15|14.29|14.44|14.05|14.3|87500
2138833|1850|PAMT|2014-01-14|14.02|14.37|13.52|13.96|128300
2138834|1850|PAMT|2014-01-13|14.49|14.49|13.77|13.91|66400
2138835|1850|PAMT|2014-01-10|14.02|14.02|13.5|13.75|26000
2138836|1850|PAMT|2014-01-09|14.05|14.25|13.92|14.1|27600
2138837|1850|PAMT|2014-01-08|14|14|13.8|13.97|33400
2138838|1850|PAMT|2014-01-07|14.21|14.29|13.5|13.7|44300
2138839|1850|PAMT|2014-01-06|13.91|14.39|13.75|14.39|44900
2138840|1850|PAMT|2014-01-03|14.29|14.3|13.51|13.93|56500
2138841|1850|PAMT|2014-01-02|13.92|14.47|13.85|14.33|31200
2138842|1850|PAMT|2013-12-31|13.98|14.2|13.79|13.85|110900
2138843|1850|PAMT|2013-12-30|13.78|14.68|13.69|13.72|116600
2138844|1850|PAMT|2013-12-27|13.4|14.49|13.14|13.55|115100
2138845|1850|PAMT|2013-12-26|13.26|13.47|13.19|13.39|56500
2138846|1850|PAMT|2013-12-24|13.11|13.5|13.06|13.18|37500
2138847|1850|PAMT|2013-12-23|13.19|13.5|12.93|13.01|61000
2138848|1850|PAMT|2013-12-20|12.15|12.89|12|12.89|72400
2138849|1850|PAMT|2013-12-19|11.71|12.34|11.68|12.25|28000
2138850|1850|PAMT|2013-12-18|12.14|12.21|11.6|11.7|50400
2138851|1850|PAMT|2013-12-17|12.4|12.4|11.9|12.02|74200
2138852|1850|PAMT|2013-12-16|11.3|12.25|11.15|12.24|131100
2138853|1850|PAMT|2013-12-13|10.7|11.5|10.7|10.85|152700
2138854|1850|PAMT|2013-12-12|10.5|11.04|10.21|10.76|219700
2138855|1850|PAMT|2013-12-11|11.3|11.45|10.46|10.57|87900
2138856|1850|PAMT|2013-12-10|11.42|11.49|11.1|11.26|54000
2138857|1850|PAMT|2013-12-09|11.26|11.56|11.08|11.5|45900
2138858|1850|PAMT|2013-12-06|11.06|11.35|10.99|11.34|62000
2138859|1850|PAMT|2013-12-05|11.45|11.55|10.75|11.01|136200
2138860|1850|PAMT|2013-12-04|11.9|12.05|11.29|11.39|41600
2138861|1850|PAMT|2013-12-03|12|12.34|11.3|11.76|84200
2138862|1850|PAMT|2013-12-02|12.4|12.93|11.8|11.91|32700
2176973|1882|PWOD|2014-01-17|48.98|49.35|48.36|48.4|5600
2176974|1882|PWOD|2014-01-16|49.02|49.63|48.45|48.9|18100
2176975|1882|PWOD|2014-01-15|48.3|49.25|47.99|49.19|25000
2176976|1882|PWOD|2014-01-14|48.49|49|47.81|48.04|8000
2176977|1882|PWOD|2014-01-13|49|49.72|47.53|48.49|16900
2176978|1882|PWOD|2014-01-10|49.39|50.1|49.29|49.65|28900
2176979|1882|PWOD|2014-01-09|50.06|50.23|48.98|49.3|16600
2176980|1882|PWOD|2014-01-08|50.33|50.98|50.06|50.06|4100
2176981|1882|PWOD|2014-01-07|50.59|50.83|50|50.51|5800
2176982|1882|PWOD|2014-01-06|50.8|50.8|50.19|50.19|5100
2176983|1882|PWOD|2014-01-03|51.18|51.88|50.75|50.95|6400
2176984|1882|PWOD|2014-01-02|50.58|51.8|50.44|50.9|23400
2176985|1882|PWOD|2013-12-31|51.95|51.99|50.37|51|5600
2176986|1882|PWOD|2013-12-30|52.23|53.26|51.93|52.15|18100
2176987|1882|PWOD|2013-12-27|53.23|53.33|51.97|52.55|6800
2176988|1882|PWOD|2013-12-26|53.79|54|52.7|53|19000
2176989|1882|PWOD|2013-12-24|53.85|53.89|53.15|53.8|2300
2191299|1894|PFMT|2014-01-02|10.28|10.8|10.18|10.65|233500
2191300|1894|PFMT|2013-12-31|10.55|10.58|10.29|10.3|238100
2191301|1894|PFMT|2013-12-30|10.62|10.64|10.37|10.51|127000
2191302|1894|PFMT|2013-12-27|10.53|10.67|10.47|10.59|117700
2191303|1894|PFMT|2013-12-26|10.27|10.56|10.26|10.48|168100
2191304|1894|PFMT|2013-12-24|10.43|10.44|10.22|10.26|102200
2191305|1894|PFMT|2013-12-23|10.5|10.59|10.34|10.4|211600
2191306|1894|PFMT|2013-12-20|10.21|10.5|10.01|10.49|472300
2191307|1894|PFMT|2013-12-19|10.23|10.35|10.12|10.16|114500
2191308|1894|PFMT|2013-12-18|9.98|10.24|9.92|10.24|142200
2191309|1894|PFMT|2013-12-17|9.98|10.05|9.84|9.98|329800
2191310|1894|PFMT|2013-12-16|9.97|10.09|9.93|9.95|272800
2191311|1894|PFMT|2013-12-13|10.27|10.32|9.94|9.97|430500
2191312|1894|PFMT|2013-12-12|10.64|10.64|10.25|10.27|294600
2191313|1894|PFMT|2013-12-11|10.6|10.84|10.38|10.66|299300
2191314|1894|PFMT|2013-12-10|10.49|10.74|10.24|10.59|278100
2191315|1894|PFMT|2013-12-09|10.23|10.53|10.23|10.47|133100
2191316|1894|PFMT|2013-12-06|10.46|10.48|10.08|10.23|249000
2191317|1894|PFMT|2013-12-05|10.58|10.58|10.37|10.4|451200
2191318|1894|PFMT|2013-12-04|10.52|10.82|10.35|10.6|225900
2191319|1894|PFMT|2013-12-03|10.17|10.64|10.17|10.58|280000
2191320|1894|PFMT|2013-12-02|10.45|10.5|10.13|10.2|350400
2187007|1890|PSMI|2014-01-17|7.18|7.29|6.8|6.85|446900
2187008|1890|PSMI|2014-01-16|7.28|7.46|7.17|7.21|202600
2187009|1890|PSMI|2014-01-15|7.45|7.47|7.21|7.32|323500
2187010|1890|PSMI|2014-01-14|7.42|7.55|7.32|7.46|225500
2187011|1890|PSMI|2014-01-13|7.71|7.84|7.31|7.41|476400
2187012|1890|PSMI|2014-01-10|8.15|8.27|8.04|8.12|113500
2187013|1890|PSMI|2014-01-09|8.49|8.54|8.15|8.18|102000
2187014|1890|PSMI|2014-01-08|8.56|8.69|8.4|8.42|126200
2187015|1890|PSMI|2014-01-07|8.32|8.78|8.19|8.55|168900
2187016|1890|PSMI|2014-01-06|8.13|8.45|8.03|8.26|229000
2187017|1890|PSMI|2014-01-03|7.53|8.33|7.53|8.13|444500
2187018|1890|PSMI|2014-01-02|7.41|7.58|7.39|7.52|140700
2187019|1890|PSMI|2013-12-31|7.33|7.47|7.3|7.41|308600
2187020|1890|PSMI|2013-12-30|7.43|7.47|7.22|7.35|412200
2187021|1890|PSMI|2013-12-27|7.49|7.56|7.33|7.41|233200
2187022|1890|PSMI|2013-12-26|7.89|8|7.41|7.47|219600
2187023|1890|PSMI|2013-12-24|7.91|7.94|7.82|7.87|56900
2187024|1890|PSMI|2013-12-23|7.95|8|7.66|7.91|289400
2187025|1890|PSMI|2013-12-20|8|8|7.9|7.92|315000
2187026|1890|PSMI|2013-12-19|8.09|8.12|7.92|7.97|218500
2187027|1890|PSMI|2013-12-18|8.16|8.44|8.08|8.12|137900
2187028|1890|PSMI|2013-12-17|8.43|8.55|8.1|8.12|207500
2187029|1890|PSMI|2013-12-16|8.52|8.72|8.41|8.46|82700
2187030|1890|PSMI|2013-12-13|8.6|8.85|8.45|8.5|62800
2187031|1890|PSMI|2013-12-12|8.68|8.73|8.6|8.61|65900
2187032|1890|PSMI|2013-12-11|8.69|8.77|8.6|8.66|54900
2187033|1890|PSMI|2013-12-10|8.82|8.85|8.59|8.66|93900
2187034|1890|PSMI|2013-12-09|8.91|8.96|8.74|8.86|67300
2187035|1890|PSMI|2013-12-06|8.93|9|8.85|8.86|43600
2187036|1890|PSMI|2013-12-05|8.81|8.95|8.8|8.84|41000
2187037|1890|PSMI|2013-12-04|8.89|8.93|8.75|8.79|46600
2187038|1890|PSMI|2013-12-03|8.91|9.19|8.81|8.92|104600
2187039|1890|PSMI|2013-12-02|9.2|9.21|8.82|8.95|138300
2199485|1901|PETS|2014-01-17|15.54|15.7|15.26|15.27|305800
2199486|1901|PETS|2014-01-16|15.49|15.6|15.28|15.49|179400
2199487|1901|PETS|2014-01-15|15.61|15.82|15.36|15.57|274800
2199488|1901|PETS|2014-01-14|15.76|15.87|15.61|15.65|182000
2199489|1901|PETS|2014-01-13|15.76|15.97|15.47|15.75|216200
2199490|1901|PETS|2014-01-10|15.67|15.76|15.35|15.74|204000
2199491|1901|PETS|2014-01-09|15.81|15.92|15.45|15.59|241600
2199492|1901|PETS|2014-01-08|16.11|16.35|15.61|15.71|349500
2199493|1901|PETS|2014-01-07|16.01|16.42|16.01|16.08|330500
2199494|1901|PETS|2014-01-06|16.34|16.5|15.93|16|352700
2199495|1901|PETS|2014-01-03|16.68|16.69|16.3|16.35|263700
2199496|1901|PETS|2014-01-02|16.62|16.75|16.41|16.65|182700
2199497|1901|PETS|2013-12-31|16.52|16.68|16.44|16.63|190600
2199498|1901|PETS|2013-12-30|16.31|16.58|16.21|16.48|228000
2199499|1901|PETS|2013-12-27|16.72|16.75|16|16.37|249000
2199500|1901|PETS|2013-12-26|16.72|16.83|16.49|16.63|73600
2199501|1901|PETS|2013-12-24|16.59|16.7|16.44|16.61|66900
2199502|1901|PETS|2013-12-23|16.33|16.58|16.25|16.53|183400
2199503|1901|PETS|2013-12-20|15.89|16.53|15.73|16.38|369300
2199504|1901|PETS|2013-12-19|15.86|15.98|15.81|15.85|122600
2199505|1901|PETS|2013-12-18|15.75|15.92|15.6|15.87|216000
2199506|1901|PETS|2013-12-17|15.73|15.96|15.6|15.73|176200
2199507|1901|PETS|2013-12-16|15.52|15.79|15.5|15.69|173900
2161919|1870|PDCE|2014-01-02|52.69|53.15|49.71|50.72|1318300
2161920|1870|PDCE|2013-12-31|52.52|53.55|51.64|53.22|538300
2161921|1870|PDCE|2013-12-30|53.85|54.25|52.28|52.48|468500
2161922|1870|PDCE|2013-12-27|54.03|54.45|52.97|54.02|616800
2161923|1870|PDCE|2013-12-26|54.76|54.96|53.35|53.97|538600
2161924|1870|PDCE|2013-12-24|53.58|54.75|52.82|54.58|311600
2161925|1870|PDCE|2013-12-23|53.84|54.16|53.28|53.81|513600
2161926|1870|PDCE|2013-12-20|52.15|54.48|52.02|53.4|1376300
2161927|1870|PDCE|2013-12-19|52.49|53.37|51.32|52.05|1436400
2161928|1870|PDCE|2013-12-18|53.72|54.49|52.54|53.13|781300
2161929|1870|PDCE|2013-12-17|55.12|55.82|53.3|53.57|795000
2161930|1870|PDCE|2013-12-16|55.94|56.35|54.63|55.2|1035500
2161931|1870|PDCE|2013-12-13|52.96|54.95|52.42|54.8|1005200
2161932|1870|PDCE|2013-12-12|52.74|53.87|52.42|52.96|1024100
2161933|1870|PDCE|2013-12-11|55.13|55.62|51.85|52.53|2994700
2161934|1870|PDCE|2013-12-10|58.93|59.98|56.85|57.89|1636300
2161935|1870|PDCE|2013-12-09|59|59.4|56.2|57.17|1233000
2161936|1870|PDCE|2013-12-06|62.01|62.51|58.38|58.55|902900
2161937|1870|PDCE|2013-12-05|60.12|61.7|59.06|61.14|1348300
2161938|1870|PDCE|2013-12-04|59.63|61.31|59.04|60.04|719900
2161939|1870|PDCE|2013-12-03|57.72|59.87|56.4|59.77|1418200
2161940|1870|PDCE|2013-12-02|58.71|58.95|57.01|58.01|655700
2157990|1867|PCCC|2014-01-17|24.56|25.22|23.7|24.14|52600
2157991|1867|PCCC|2014-01-16|24.74|24.74|24.28|24.53|68400
2157992|1867|PCCC|2014-01-15|24.61|25.1|24.42|24.74|62200
2157993|1867|PCCC|2014-01-14|24.11|25.05|24.02|24.61|51400
2157994|1867|PCCC|2014-01-13|24.37|24.74|23.8|24.07|134700
2157995|1867|PCCC|2014-01-10|24.78|24.83|24.23|24.42|56700
2157996|1867|PCCC|2014-01-09|24.6|24.72|24.37|24.71|49900
2157997|1867|PCCC|2014-01-08|24.61|24.71|24.4|24.57|46200
2157998|1867|PCCC|2014-01-07|24.54|24.75|24.44|24.63|59000
2157999|1867|PCCC|2014-01-06|24.62|24.67|24.18|24.46|99200
2158000|1867|PCCC|2014-01-03|24.32|24.75|24.27|24.48|53600
2158001|1867|PCCC|2014-01-02|24.85|24.9|24.27|24.31|87100
2158002|1867|PCCC|2013-12-31|25.05|25.13|24.75|24.85|104400
2158003|1867|PCCC|2013-12-30|24.98|25.19|24.5|25|128800
2158004|1867|PCCC|2013-12-27|25.9|25.9|24.8|24.85|63100
2158005|1867|PCCC|2013-12-26|25.29|25.94|25.23|25.78|36700
2158006|1867|PCCC|2013-12-24|25.25|25.6|25.2|25.23|37400
2158007|1867|PCCC|2013-12-23|25.5|25.74|24.83|25.3|121200
2158008|1867|PCCC|2013-12-20|25.29|25.91|25.19|25.25|169900
2158009|1867|PCCC|2013-12-19|25.31|25.42|25|25.17|43500
2158010|1867|PCCC|2013-12-18|25.21|25.4|24.43|25.16|125100
2158011|1867|PCCC|2013-12-17|23.56|25.21|23.47|25.1|130800
2158012|1867|PCCC|2013-12-16|23.37|23.85|22.96|23.5|81000
2158013|1867|PCCC|2013-12-13|22.62|23.33|22.62|23.15|35200
2158014|1867|PCCC|2013-12-12|22.63|22.87|22.39|22.63|39100
2158015|1867|PCCC|2013-12-11|22.81|23.04|22.5|22.68|48000
2158016|1867|PCCC|2013-12-10|22.95|23.66|22.66|22.81|70800
2158017|1867|PCCC|2013-12-09|23.11|24.18|23.11|23.29|117900
2158018|1867|PCCC|2013-12-06|23.19|23.19|22.89|23.02|118100
2158019|1867|PCCC|2013-12-05|22.88|23.19|22.85|22.89|63900
2158020|1867|PCCC|2013-12-04|23.39|23.39|22.84|22.96|115900
2158021|1867|PCCC|2013-12-03|21.51|23.78|21.51|23.36|94800
2158022|1867|PCCC|2013-12-02|21.87|21.87|21.55|21.64|57200
2195567|1898|PESI|2014-01-17|3.65|3.68|3.63|3.67|12100
2195568|1898|PESI|2014-01-16|3.64|3.64|3.57|3.64|14200
2195569|1898|PESI|2014-01-15|3.54|3.68|3.54|3.67|16000
2195570|1898|PESI|2014-01-14|3.61|3.66|3.48|3.58|20200
2195571|1898|PESI|2014-01-13|3.6|3.69|3.55|3.63|16200
2195572|1898|PESI|2014-01-10|3.6|3.64|3.56|3.64|8700
2195573|1898|PESI|2014-01-09|3.48|3.63|3.41|3.6|39200
2195574|1898|PESI|2014-01-08|3.4|3.64|3.4|3.45|38600
2195575|1898|PESI|2014-01-07|3.32|3.5|3.29|3.5|16700
2195576|1898|PESI|2014-01-06|3.36|3.36|3.16|3.26|13200
2195577|1898|PESI|2014-01-03|3.12|3.34|3.06|3.34|21900
2195578|1898|PESI|2014-01-02|3.19|3.35|3.14|3.15|27100
2195579|1898|PESI|2013-12-31|3.09|3.34|3.07|3.11|128600
2195580|1898|PESI|2013-12-30|3.17|3.19|3.07|3.09|167700
2195581|1898|PESI|2013-12-27|3.1|3.23|3.06|3.23|43900
2195582|1898|PESI|2013-12-26|3.01|3.2|3.01|3.12|7400
2195583|1898|PESI|2013-12-24|3.22|3.22|3.05|3.09|36600
2195584|1898|PESI|2013-12-23|3.23|3.26|3.2|3.22|21900
2195585|1898|PESI|2013-12-20|3.15|3.33|3.12|3.28|25800
2195586|1898|PESI|2013-12-19|3.21|3.32|3.14|3.19|34100
2195587|1898|PESI|2013-12-18|3.19|3.4|3.17|3.26|20600
2195588|1898|PESI|2013-12-17|3.04|3.31|3.04|3.26|60300
2195589|1898|PESI|2013-12-16|3.14|3.28|3|3.05|46400
2174969|1880|PFLT|2014-01-16|13.61|13.72|13.56|13.62|56600
2174970|1880|PFLT|2014-01-15|13.51|13.75|13.51|13.67|105300
2174971|1880|PFLT|2014-01-14|13.63|13.69|13.58|13.6|42100
2174972|1880|PFLT|2014-01-13|13.6|13.63|13.49|13.61|63400
2174973|1880|PFLT|2014-01-10|13.66|13.72|13.53|13.67|41800
2174974|1880|PFLT|2014-01-09|13.72|13.78|13.61|13.62|28800
2174975|1880|PFLT|2014-01-08|13.72|13.73|13.45|13.68|85300
2174976|1880|PFLT|2014-01-07|13.74|13.82|13.65|13.7|39600
2174977|1880|PFLT|2014-01-06|13.73|13.8|13.71|13.78|38300
2174978|1880|PFLT|2014-01-03|13.74|13.8|13.62|13.73|35500
2174979|1880|PFLT|2014-01-02|13.72|13.79|13.52|13.75|79700
2174980|1880|PFLT|2013-12-31|13.57|13.75|13.49|13.73|85300
2174981|1880|PFLT|2013-12-30|13.69|13.69|13.48|13.51|64500
2174982|1880|PFLT|2013-12-27|13.68|13.71|13.6|13.65|48300
2174983|1880|PFLT|2013-12-26|13.69|13.78|13.63|13.68|63800
2174984|1880|PFLT|2013-12-24|13.67|13.68|13.43|13.61|71700
2174985|1880|PFLT|2013-12-23|13.65|13.83|13.52|13.74|64500
2174986|1880|PFLT|2013-12-20|13.47|13.63|13.4|13.61|168700
2174987|1880|PFLT|2013-12-19|13.79|13.87|13.36|13.42|133200
2174988|1880|PFLT|2013-12-18|13.76|13.86|13.65|13.85|34500
2174989|1880|PFLT|2013-12-17|13.67|13.88|13.6|13.85|53200
2174990|1880|PFLT|2013-12-16|13.82|13.9|13.67|13.73|83800
2174991|1880|PFLT|2013-12-13|13.79|13.89|13.67|13.8|55200
2174992|1880|PFLT|2013-12-12|13.95|14|13.67|13.73|111700
2174993|1880|PFLT|2013-12-11|13.94|14|13.8|13.91|78700
2174994|1880|PFLT|2013-12-10|13.77|13.95|13.67|13.92|102000
2174995|1880|PFLT|2013-12-09|13.88|13.94|13.75|13.85|42500
2174996|1880|PFLT|2013-12-06|13.77|13.95|13.72|13.93|51700
2174997|1880|PFLT|2013-12-05|13.77|13.79|13.62|13.72|41000
2174998|1880|PFLT|2013-12-04|13.69|13.81|13.52|13.77|76600
2174999|1880|PFLT|2013-12-03|13.85|13.85|13.49|13.73|86500
2175000|1880|PFLT|2013-12-02|13.85|13.9|13.75|13.86|73400
2164520|1872|PDII|2014-01-17|5.81|6.05|5.8|5.8|1600
2164521|1872|PDII|2014-01-16|5.8|5.88|5.8|5.82|2000
2164522|1872|PDII|2014-01-15|5.8|6.05|5.66|5.82|23300
2164523|1872|PDII|2014-01-14|5.64|5.76|5.62|5.73|1500
2164524|1872|PDII|2014-01-13|5.51|5.73|5.47|5.73|3200
2164525|1872|PDII|2014-01-10|5.46|5.89|5.46|5.55|2000
2164526|1872|PDII|2014-01-09|5.86|5.86|5.49|5.61|11900
2164527|1872|PDII|2014-01-08|5.45|5.58|5.19|5.5|8000
2164528|1872|PDII|2014-01-07|5.77|5.87|5.45|5.45|5200
2164529|1872|PDII|2014-01-06|5.74|6.25|5.7|5.75|26400
2164530|1872|PDII|2014-01-03|5.13|5.85|4.9|5.83|40500
2164531|1872|PDII|2014-01-02|4.7|5.19|4.7|5.06|14500
2164532|1872|PDII|2013-12-31|4.75|5.03|4.6|4.81|53800
2164533|1872|PDII|2013-12-30|4.85|4.85|4.65|4.71|8100
2164534|1872|PDII|2013-12-27|4.71|4.88|4.71|4.82|55900
2164535|1872|PDII|2013-12-26|4.77|4.81|4.77|4.81|800
2164536|1872|PDII|2013-12-24|4.9|5.1|4.85|4.94|10100
2164537|1872|PDII|2013-12-23|4.97|4.97|4.76|4.84|8100
2164538|1872|PDII|2013-12-20|5|5.25|4.98|4.98|16200
2164539|1872|PDII|2013-12-19|4.72|4.99|4.72|4.98|5300
2164540|1872|PDII|2013-12-18|4.81|4.92|4.72|4.91|7200
2164541|1872|PDII|2013-12-17|4.71|4.78|4.7|4.77|3700
2164542|1872|PDII|2013-12-16|4.74|4.75|4.65|4.74|7900
2164543|1872|PDII|2013-12-13|4.69|4.85|4.67|4.7|18200
2164544|1872|PDII|2013-12-12|4.6|4.85|4.6|4.7|9600
2164545|1872|PDII|2013-12-11|4.79|4.92|4.61|4.85|36600
2164546|1872|PDII|2013-12-10|4.82|4.86|4.82|4.84|1400
2164547|1872|PDII|2013-12-09|4.71|4.89|4.71|4.82|6400
2164548|1872|PDII|2013-12-06|4.88|4.9|4.75|4.77|3400
2164549|1872|PDII|2013-12-05|4.78|4.95|4.78|4.91|31200
2164550|1872|PDII|2013-12-04|4.88|5.09|4.76|4.84|8100
2164551|1872|PDII|2013-12-03|5.07|5.1|4.81|4.88|15900
2164552|1872|PDII|2013-12-02|5.1|5.2|5.1|5.1|2500
2181783|1886|PFBX|2014-01-17|13.35|13.35|13.05|13.05|4100
2181784|1886|PFBX|2014-01-16|13.2|13.2|13.2|13.2|400
2181785|1886|PFBX|2014-01-15|13.23|13.42|13.23|13.25|3700
2181786|1886|PFBX|2014-01-14|13.48|13.55|13.39|13.39|6500
2181787|1886|PFBX|2014-01-13|13.04|13.04|13.04|13.04|400
2181788|1886|PFBX|2014-01-10|13.1|13.1|13.1|13.1|0
2181789|1886|PFBX|2014-01-09|13.1|13.1|13.1|13.1|0
2181790|1886|PFBX|2014-01-08|13.2|13.39|13.1|13.1|5500
2181791|1886|PFBX|2014-01-07|13.2|13.2|13.2|13.2|0
2181792|1886|PFBX|2014-01-06|13.2|13.2|13.2|13.2|0
2181793|1886|PFBX|2014-01-03|13.13|13.2|13|13.2|2800
2181794|1886|PFBX|2014-01-02|13.05|13.2|12.91|13.2|17300
2181795|1886|PFBX|2013-12-31|13.01|13.07|13.01|13.05|6800
2176990|1882|PWOD|2013-12-23|52.38|54.22|52.38|53.99|9800
2176991|1882|PWOD|2013-12-20|50.24|52.99|50.24|52.49|51500
2176992|1882|PWOD|2013-12-19|50.5|50.5|50|50|3700
2176993|1882|PWOD|2013-12-18|49.81|50.99|49|50.9|10800
2176994|1882|PWOD|2013-12-17|50.51|50.51|49.46|49.61|4000
2176995|1882|PWOD|2013-12-16|48.09|50.49|48.09|50.28|10000
2176996|1882|PWOD|2013-12-13|48.33|49.8|48.33|49.27|15700
2176997|1882|PWOD|2013-12-12|48.23|48.54|48.05|48.35|6400
2176998|1882|PWOD|2013-12-11|50.01|50.27|48.21|48.3|7300
2176999|1882|PWOD|2013-12-10|50.47|50.47|49.73|49.8|6300
2177000|1882|PWOD|2013-12-09|50.55|50.96|50.3|50.68|9300
2177001|1882|PWOD|2013-12-06|50.95|50.96|49.7|50.96|18200
2177002|1882|PWOD|2013-12-05|51|51.03|49.8|50.93|22400
2177003|1882|PWOD|2013-12-04|51.1|51.56|50.82|50.99|3100
2177004|1882|PWOD|2013-12-03|51|51.6|51|51.1|4300
2177005|1882|PWOD|2013-12-02|52|52|51.1|51.64|16000
2173662|1879|PENN|2014-01-17|12.58|12.71|12.47|12.56|967300
2173663|1879|PENN|2014-01-16|12.75|12.75|12.27|12.6|2463500
2173664|1879|PENN|2014-01-15|12.85|13.03|12.64|12.74|1558000
2173665|1879|PENN|2014-01-14|12.89|13.1|12.87|12.98|1558500
2173666|1879|PENN|2014-01-13|13.07|13.13|12.7|12.85|1908000
2173667|1879|PENN|2014-01-10|13.12|13.24|13.01|13.08|1683400
2173668|1879|PENN|2014-01-09|13.42|13.64|13.02|13.05|2909800
2173669|1879|PENN|2014-01-08|13.81|13.97|13.36|13.42|1919500
2173670|1879|PENN|2014-01-07|13.91|14.04|13.75|13.8|1971000
2173671|1879|PENN|2014-01-06|14.06|14.18|13.73|13.84|2830000
2173672|1879|PENN|2014-01-03|14.22|14.45|14|14.06|1896300
2173673|1879|PENN|2014-01-02|14.29|14.29|13.99|14.16|1569700
2173674|1879|PENN|2013-12-31|14.39|14.5|14.26|14.33|1005300
2173675|1879|PENN|2013-12-30|14.51|14.67|14.3|14.62|404500
2173676|1879|PENN|2013-12-27|14.51|14.65|14.45|14.51|510200
2173677|1879|PENN|2013-12-26|14.58|14.74|14.48|14.51|377200
2173678|1879|PENN|2013-12-24|14.36|14.75|14.3|14.56|407600
2173679|1879|PENN|2013-12-23|14.37|14.61|14.12|14.34|696500
2173680|1879|PENN|2013-12-20|14.17|14.3|13.99|14.26|1726300
2173681|1879|PENN|2013-12-19|14.07|14.17|13.97|14.12|1340400
2173682|1879|PENN|2013-12-18|13.97|14.19|13.87|14.08|1413900
2173683|1879|PENN|2013-12-17|14.03|14.06|13.88|13.92|961100
2173684|1879|PENN|2013-12-16|14.06|14.16|13.97|14.04|1329900
2173685|1879|PENN|2013-12-13|14.01|14.23|13.97|13.99|1347700
2173686|1879|PENN|2013-12-12|14.19|14.39|13.96|13.97|1100100
2173687|1879|PENN|2013-12-11|14.52|14.71|14.16|14.17|1355100
2173688|1879|PENN|2013-12-10|14.24|14.66|14.23|14.52|2175100
2173689|1879|PENN|2013-12-09|14.38|14.49|14.18|14.23|1166800
2173690|1879|PENN|2013-12-06|14.09|14.46|14.04|14.36|1379900
2173691|1879|PENN|2013-12-05|14.05|14.15|13.96|14|1735000
2173692|1879|PENN|2013-12-04|13.98|14.26|13.91|14.07|1998700
2173693|1879|PENN|2013-12-03|14.08|14.17|13.97|14.04|2192400
2173694|1879|PENN|2013-12-02|14.4|14.43|13.95|14.14|4979200
2131684|1843|PACW|2014-01-17|42.61|42.72|42.4|42.64|286700
2131685|1843|PACW|2014-01-16|42.91|42.91|42.19|42.61|276700
2131686|1843|PACW|2014-01-15|43.09|43.15|42.43|42.68|753900
2131687|1843|PACW|2014-01-14|43.5|43.5|42.74|42.87|393600
2131688|1843|PACW|2014-01-13|43.43|43.97|43.12|43.29|1109900
2131689|1843|PACW|2014-01-10|43.52|43.84|43.39|43.63|369100
2131690|1843|PACW|2014-01-09|43.19|43.76|43.19|43.75|565100
2131691|1843|PACW|2014-01-08|42.89|43.2|42.88|43.15|613800
2131692|1843|PACW|2014-01-07|41.85|43.45|41.61|42.87|908500
2131693|1843|PACW|2014-01-06|41.4|41.72|41|41.2|380900
2131694|1843|PACW|2014-01-03|40.96|41.58|40.64|41.38|417600
2131695|1843|PACW|2014-01-02|42.06|42.06|41.01|41.07|636800
2131696|1843|PACW|2013-12-31|41.89|42.31|41.84|42.22|288300
2131697|1843|PACW|2013-12-30|41.86|42.03|41.64|41.87|180400
2131698|1843|PACW|2013-12-27|42.57|42.57|41.91|42.01|223100
2131699|1843|PACW|2013-12-26|42.73|42.84|42.39|42.44|210700
2131700|1843|PACW|2013-12-24|42.72|42.95|42.6|42.62|147000
2131701|1843|PACW|2013-12-23|41.82|42.96|41.79|42.78|729300
2131702|1843|PACW|2013-12-20|42.02|42.24|41.62|41.66|1231400
2131703|1843|PACW|2013-12-19|42.26|42.44|41.86|41.87|372000
2131704|1843|PACW|2013-12-18|42.18|42.5|41.72|42.39|686200
2131705|1843|PACW|2013-12-17|42.5|42.5|41.93|42.2|324000
2131706|1843|PACW|2013-12-16|41.8|42.42|41.63|42.42|639700
2131707|1843|PACW|2013-12-13|41.63|41.77|40.92|41.6|657400
2131708|1843|PACW|2013-12-12|41.68|42.14|41.47|41.51|387600
2131709|1843|PACW|2013-12-11|41.46|41.96|41.46|41.75|696200
2131710|1843|PACW|2013-12-10|41.88|42.38|41.5|41.53|438200
2131711|1843|PACW|2013-12-09|42.1|42.69|41.97|42.19|483700
2131712|1843|PACW|2013-12-06|41.95|42.32|41.66|42.11|800400
2199508|1901|PETS|2013-12-13|15.36|15.52|15.14|15.41|192200
2199509|1901|PETS|2013-12-12|15.47|15.5|15.22|15.37|121800
2199510|1901|PETS|2013-12-11|15.66|15.68|15.41|15.5|156200
2199511|1901|PETS|2013-12-10|15.48|15.69|15.44|15.6|148200
2199512|1901|PETS|2013-12-09|15.67|15.8|15.39|15.48|101700
2199513|1901|PETS|2013-12-06|15.52|15.86|15.45|15.59|157900
2199514|1901|PETS|2013-12-05|15.69|15.69|15.36|15.42|114700
2199515|1901|PETS|2013-12-04|15.1|15.77|15|15.66|242400
2199516|1901|PETS|2013-12-03|15.13|15.28|15.05|15.19|175400
2199517|1901|PETS|2013-12-02|15.76|15.78|15.19|15.22|181700
2198179|1900|PERY|2014-01-17|16.4|16.57|16.23|16.4|117000
2198180|1900|PERY|2014-01-16|16.4|16.59|16.29|16.44|61800
2198181|1900|PERY|2014-01-15|16.4|16.59|16.37|16.42|137100
2198182|1900|PERY|2014-01-14|16.26|16.48|16.16|16.4|160500
2198183|1900|PERY|2014-01-13|16.25|16.25|15.73|16.16|109500
2198184|1900|PERY|2014-01-10|16.28|16.39|16.21|16.25|105300
2198185|1900|PERY|2014-01-09|16.29|16.37|16.15|16.34|121200
2198186|1900|PERY|2014-01-08|16.02|16.32|15.96|16.21|172100
2198187|1900|PERY|2014-01-07|15.94|16.09|15.87|16.05|148400
2198188|1900|PERY|2014-01-06|16.03|16.08|15.8|15.94|105000
2198189|1900|PERY|2014-01-03|15.75|16.09|15.6|15.98|79300
2198190|1900|PERY|2014-01-02|15.7|15.91|15.61|15.76|75800
2198191|1900|PERY|2013-12-31|15.8|15.89|15.53|15.79|93100
2198192|1900|PERY|2013-12-30|15.86|15.95|15.57|15.75|233400
2198193|1900|PERY|2013-12-27|15.96|16.04|15.91|15.94|52300
2198194|1900|PERY|2013-12-26|15.99|16.1|15.86|15.98|68400
2198195|1900|PERY|2013-12-24|15.85|16.08|15.71|15.91|78900
2198196|1900|PERY|2013-12-23|15.91|16.09|15.37|15.9|197400
2198197|1900|PERY|2013-12-20|15.16|16|15.12|15.92|395800
2198198|1900|PERY|2013-12-19|15.06|15.45|15.02|15.08|197300
2198199|1900|PERY|2013-12-18|15.22|15.25|14.87|15.09|104800
2198200|1900|PERY|2013-12-17|15.25|15.47|15.21|15.26|132200
2198201|1900|PERY|2013-12-16|14.83|15.42|14.83|15.2|158300
2198202|1900|PERY|2013-12-13|14.87|15.15|14.64|14.8|141800
2198203|1900|PERY|2013-12-12|14.31|14.93|14.31|14.85|427400
2198204|1900|PERY|2013-12-11|14.75|14.78|14.14|14.35|352300
2198205|1900|PERY|2013-12-10|14.7|14.86|14.7|14.75|167700
2198206|1900|PERY|2013-12-09|14.82|14.95|14.71|14.76|169100
2198207|1900|PERY|2013-12-06|15.08|15.08|14.8|14.86|99400
2198208|1900|PERY|2013-12-05|15.25|15.25|14.9|15.03|43900
2198209|1900|PERY|2013-12-04|15.29|15.41|15.08|15.2|83700
2198210|1900|PERY|2013-12-03|15.42|15.52|15.25|15.29|68000
2198211|1900|PERY|2013-12-02|15.45|15.53|15.24|15.47|142000
2192955|1896|PSEM|2014-01-17|9.01|9.1|8.84|8.85|24500
2192956|1896|PSEM|2014-01-16|8.87|9.11|8.82|9.01|27700
2192957|1896|PSEM|2014-01-15|8.91|9.04|8.83|8.92|31600
2192958|1896|PSEM|2014-01-14|8.95|9.03|8.83|8.87|25600
2192959|1896|PSEM|2014-01-13|9.13|9.31|8.74|8.88|50700
2192960|1896|PSEM|2014-01-10|8.94|9.31|8.94|9.17|42200
2192961|1896|PSEM|2014-01-09|9|9.23|8.81|8.91|75400
2192962|1896|PSEM|2014-01-08|8.82|9|8.82|8.98|55600
2192963|1896|PSEM|2014-01-07|8.9|8.96|8.81|8.82|26200
2192964|1896|PSEM|2014-01-06|8.9|8.98|8.88|8.89|46100
2192965|1896|PSEM|2014-01-03|8.85|8.97|8.85|8.89|28900
2192966|1896|PSEM|2014-01-02|8.81|8.92|8.81|8.87|35500
2192967|1896|PSEM|2013-12-31|8.94|9.08|8.84|8.86|33200
2192968|1896|PSEM|2013-12-30|8.93|9.08|8.71|8.96|53000
2192969|1896|PSEM|2013-12-27|9.14|9.19|8.88|8.96|43400
2192970|1896|PSEM|2013-12-26|9.35|9.4|9.05|9.09|89200
2192971|1896|PSEM|2013-12-24|9.12|9.4|9.12|9.3|20100
2192972|1896|PSEM|2013-12-23|9.06|9.26|9.04|9.15|44700
2192973|1896|PSEM|2013-12-20|9.02|9.23|8.89|9.06|179700
2192974|1896|PSEM|2013-12-19|9.03|9.1|8.99|9|44300
2192975|1896|PSEM|2013-12-18|9.04|9.11|8.93|9.07|55000
2192976|1896|PSEM|2013-12-17|8.99|9.48|8.91|9.06|52100
2192977|1896|PSEM|2013-12-16|8.97|9.13|8.93|8.96|54600
2192978|1896|PSEM|2013-12-13|8.95|9.05|8.81|8.96|62400
2192979|1896|PSEM|2013-12-12|9.01|9.11|8.83|8.95|58900
2192980|1896|PSEM|2013-12-11|9.4|9.4|8.92|8.99|65300
2192981|1896|PSEM|2013-12-10|9.41|9.45|9.21|9.3|50300
2192982|1896|PSEM|2013-12-09|9.38|9.47|9.27|9.46|53300
2192983|1896|PSEM|2013-12-06|9.17|9.44|9.12|9.35|42700
2192984|1896|PSEM|2013-12-05|9.35|9.38|9.01|9.08|87100
2192985|1896|PSEM|2013-12-04|9.35|9.5|9.28|9.32|49100
2192986|1896|PSEM|2013-12-03|9.39|9.49|9.33|9.42|61600
2192987|1896|PSEM|2013-12-02|9.51|9.51|9.28|9.43|57900
2184395|1888|PRCP|2014-01-17|17.35|17.36|16.7|16.96|137500
2184396|1888|PRCP|2014-01-16|17.36|17.61|17.15|17.35|105600
2181796|1886|PFBX|2013-12-30|13.24|13.24|13.24|13.24|0
2181797|1886|PFBX|2013-12-27|13|13.24|13|13.24|5300
2181798|1886|PFBX|2013-12-26|12.92|12.92|12.91|12.91|200
2181799|1886|PFBX|2013-12-24|13.04|13.11|12.91|13.05|11500
2181800|1886|PFBX|2013-12-23|13.24|13.24|13.24|13.24|1000
2181801|1886|PFBX|2013-12-20|12.94|13.1|12.92|13.1|11700
2181802|1886|PFBX|2013-12-19|13.08|13.1|13.06|13.08|6700
2181803|1886|PFBX|2013-12-18|13.1|13.1|13.1|13.1|0
2181804|1886|PFBX|2013-12-17|13.1|13.1|13.1|13.1|1000
2181805|1886|PFBX|2013-12-16|12.8|13.1|12.8|13.1|5700
2181806|1886|PFBX|2013-12-13|12.99|13|12.99|13|3100
2181807|1886|PFBX|2013-12-12|13|13|12.8|13|2300
2181808|1886|PFBX|2013-12-11|12.67|12.67|12.67|12.67|200
2181809|1886|PFBX|2013-12-10|12.77|12.77|12.77|12.77|0
2181810|1886|PFBX|2013-12-09|12.45|12.79|12.45|12.77|4800
2181811|1886|PFBX|2013-12-06|12.75|13.05|12.75|13.05|15800
2181812|1886|PFBX|2013-12-05|13.05|13.05|13.05|13.05|0
2181813|1886|PFBX|2013-12-04|12.56|13.07|12.56|13.05|21700
2181814|1886|PFBX|2013-12-03|12.51|12.51|12.51|12.51|300
2181815|1886|PFBX|2013-12-02|12.55|12.55|12.55|12.55|300
2178279|1883|PEBO|2014-01-17|21.7|22.36|21.7|21.86|15800
2178280|1883|PEBO|2014-01-16|21.71|21.8|21.44|21.75|50800
2178281|1883|PEBO|2014-01-15|21.58|21.9|21.58|21.71|11300
2178282|1883|PEBO|2014-01-14|21.45|21.83|21.42|21.81|7100
2178283|1883|PEBO|2014-01-13|21.53|21.76|21|21.41|19900
2178284|1883|PEBO|2014-01-10|21.72|21.92|21.29|21.55|18600
2178285|1883|PEBO|2014-01-09|22.11|22.6|21.51|21.7|17000
2178286|1883|PEBO|2014-01-08|22.43|22.7|21.89|21.96|14100
2178287|1883|PEBO|2014-01-07|22.13|22.67|22.1|22.39|18600
2178288|1883|PEBO|2014-01-06|22.51|22.9|21.85|21.98|15300
2178289|1883|PEBO|2014-01-03|22.52|22.65|22.03|22.34|12800
2178290|1883|PEBO|2014-01-02|22.51|22.6|21.94|22.36|20000
2178291|1883|PEBO|2013-12-31|22.6|22.67|22.41|22.51|11600
2178292|1883|PEBO|2013-12-30|22.71|22.71|22.41|22.57|5000
2178293|1883|PEBO|2013-12-27|23.23|23.23|22.52|22.79|9500
2178294|1883|PEBO|2013-12-26|23.5|23.57|22.96|23.11|5400
2178295|1883|PEBO|2013-12-24|23.3|23.77|23.29|23.46|10900
2178296|1883|PEBO|2013-12-23|23.42|23.45|23.15|23.3|21300
2178297|1883|PEBO|2013-12-20|22.81|23.47|22.81|23.38|58400
2178298|1883|PEBO|2013-12-19|22.48|22.86|22.45|22.7|7000
2178299|1883|PEBO|2013-12-18|22.28|22.66|21.85|22.56|19100
2178300|1883|PEBO|2013-12-17|22.58|22.58|22.16|22.18|7500
2178301|1883|PEBO|2013-12-16|22.05|22.92|22.05|22.74|12200
2178302|1883|PEBO|2013-12-13|21.9|22.18|21.8|21.99|10700
2178303|1883|PEBO|2013-12-12|22|22.16|21.91|21.91|8100
2178304|1883|PEBO|2013-12-11|22.71|22.71|21.87|21.92|17200
2178305|1883|PEBO|2013-12-10|22.92|23.07|22.39|22.5|25900
2178306|1883|PEBO|2013-12-09|22.62|23.1|22.61|23.03|21100
2178307|1883|PEBO|2013-12-06|22.61|22.85|22.41|22.83|24600
2178308|1883|PEBO|2013-12-05|22.75|23.03|22.04|22.26|17200
2178309|1883|PEBO|2013-12-04|22.61|22.94|22.51|22.69|10900
2178310|1883|PEBO|2013-12-03|22.68|22.96|22.31|22.68|9700
2178311|1883|PEBO|2013-12-02|23.96|23.96|22.7|22.9|7900
2214498|1916|PZZI|2014-01-17|8.05|8.1|8|8.03|31700
2214499|1916|PZZI|2014-01-16|8.04|8.1|7.97|8.09|5800
2214500|1916|PZZI|2014-01-15|8.01|8.07|8|8.04|47200
2214501|1916|PZZI|2014-01-14|8|8|7.95|7.97|10800
2214502|1916|PZZI|2014-01-13|8|8|7.93|8|27200
2214503|1916|PZZI|2014-01-10|8|8|7.99|8|10600
2214504|1916|PZZI|2014-01-09|8.09|8.15|7.93|7.98|12100
2214505|1916|PZZI|2014-01-08|7.95|8.08|7.94|8.05|27400
2214506|1916|PZZI|2014-01-07|8.06|8.06|7.9|7.95|30700
2214507|1916|PZZI|2014-01-06|7.96|8.16|7.96|7.98|22200
2214508|1916|PZZI|2014-01-03|8.1|8.14|7.96|7.99|33400
2214509|1916|PZZI|2014-01-02|8.08|8.19|8.01|8.09|19000
2214510|1916|PZZI|2013-12-31|8.14|8.19|8.03|8.06|31200
2214511|1916|PZZI|2013-12-30|8.29|8.29|8.06|8.17|18900
2214512|1916|PZZI|2013-12-27|8.19|8.29|8|8.28|24700
2214513|1916|PZZI|2013-12-26|7.98|8.29|7.95|8.22|23800
2214514|1916|PZZI|2013-12-24|8.2|8.29|7.92|7.92|5100
2214515|1916|PZZI|2013-12-23|7.74|8.33|7.74|8.19|48900
2214516|1916|PZZI|2013-12-20|7.97|7.97|7.52|7.69|61500
2214517|1916|PZZI|2013-12-19|8.1|8.11|7.83|7.92|43500
2214518|1916|PZZI|2013-12-18|8.19|8.25|8.1|8.19|14200
2214519|1916|PZZI|2013-12-17|8.18|8.19|8.03|8.18|10600
2214520|1916|PZZI|2013-12-16|8.23|8.24|8.13|8.15|14700
2214521|1916|PZZI|2013-12-13|8.23|8.32|8.23|8.24|25500
2214522|1916|PZZI|2013-12-12|8.32|8.39|8.23|8.3|31200
2195590|1898|PESI|2013-12-13|3.12|3.2|3.12|3.14|8400
2195591|1898|PESI|2013-12-12|3.25|3.3|3.09|3.15|45700
2195592|1898|PESI|2013-12-11|3.42|3.45|3.13|3.26|33600
2195593|1898|PESI|2013-12-10|3.44|3.48|3.4|3.45|18400
2195594|1898|PESI|2013-12-09|3.61|3.74|3.45|3.49|82100
2195595|1898|PESI|2013-12-06|3.6|3.66|3.56|3.66|23300
2195596|1898|PESI|2013-12-05|3.61|3.65|3.58|3.65|11500
2195597|1898|PESI|2013-12-04|3.63|3.65|3.52|3.65|9400
2195598|1898|PESI|2013-12-03|3.53|3.64|3.52|3.62|9900
2195599|1898|PESI|2013-12-02|3.41|3.5|3.41|3.5|13400
2191649|1895|PERF|2014-01-17|6.9|6.97|6.9|6.9|1000
2191650|1895|PERF|2014-01-16|7.05|7.05|6.81|6.81|18100
2191651|1895|PERF|2014-01-15|6.68|7.01|6.68|7.01|56700
2191652|1895|PERF|2014-01-14|6.5|6.7|6.5|6.66|3300
2191653|1895|PERF|2014-01-13|6.5|6.6|6.5|6.51|7300
2191654|1895|PERF|2014-01-10|6.72|6.72|6.5|6.6|3000
2191655|1895|PERF|2014-01-09|6.56|6.75|6.5|6.65|21700
2191656|1895|PERF|2014-01-08|6.48|6.69|6.28|6.56|7800
2191657|1895|PERF|2014-01-07|7.02|7.02|6.6|6.69|9100
2191658|1895|PERF|2014-01-06|6.83|7|6.65|6.97|12300
2191659|1895|PERF|2014-01-03|6.48|6.97|6.48|6.75|11300
2191660|1895|PERF|2014-01-02|6.33|6.5|6.3|6.4|5900
2191661|1895|PERF|2013-12-31|6.1|6.75|6.1|6.35|44200
2191662|1895|PERF|2013-12-30|6|6.11|6|6.05|9500
2191663|1895|PERF|2013-12-27|5.96|6|5.94|5.97|12600
2191664|1895|PERF|2013-12-26|5.89|5.9|5.89|5.89|10000
2191665|1895|PERF|2013-12-24|5.81|5.97|5.81|5.97|9900
2191666|1895|PERF|2013-12-23|5.64|6.05|5.64|5.95|34200
2191667|1895|PERF|2013-12-20|5.37|5.96|5.35|5.54|12400
2191668|1895|PERF|2013-12-19|5.03|5.5|5.03|5.31|23900
2191669|1895|PERF|2013-12-18|4.9|5.05|4.9|5.01|22400
2191670|1895|PERF|2013-12-17|4.77|4.8|4.75|4.79|67400
2191671|1895|PERF|2013-12-16|4.77|4.77|4.75|4.75|3600
2191672|1895|PERF|2013-12-13|4.75|4.81|4.75|4.8|5300
2191673|1895|PERF|2013-12-12|4.75|4.76|4.75|4.76|7200
2191674|1895|PERF|2013-12-11|4.75|4.79|4.75|4.75|9400
2191675|1895|PERF|2013-12-10|4.76|4.86|4.75|4.75|9500
2191676|1895|PERF|2013-12-09|4.8|4.82|4.75|4.79|15900
2191677|1895|PERF|2013-12-06|4.75|4.75|4.75|4.75|0
2191678|1895|PERF|2013-12-05|4.8|4.8|4.75|4.75|1100
2191679|1895|PERF|2013-12-04|4.81|4.81|4.81|4.81|0
2191680|1895|PERF|2013-12-03|4.81|4.92|4.8|4.81|1400
2191681|1895|PERF|2013-12-02|4.91|4.92|4.8|4.81|2600
2151382|1860|PNBK|2014-01-17|1.06|1.08|1.03|1.05|55100
2151383|1860|PNBK|2014-01-16|1.05|1.07|1.05|1.06|6800
2151384|1860|PNBK|2014-01-15|1.08|1.08|1.07|1.07|8300
2151385|1860|PNBK|2014-01-14|1.08|1.09|1.05|1.07|7000
2151386|1860|PNBK|2014-01-13|1.06|1.1|1.06|1.09|9600
2151387|1860|PNBK|2014-01-10|1.05|1.14|1.05|1.09|57200
2151388|1860|PNBK|2014-01-09|1.14|1.15|1.1|1.11|65600
2151389|1860|PNBK|2014-01-08|1.07|1.08|1.06|1.08|15100
2151390|1860|PNBK|2014-01-07|1.11|1.15|1.07|1.1|58000
2151391|1860|PNBK|2014-01-06|1.1|1.11|1.05|1.05|17900
2151392|1860|PNBK|2014-01-03|1.04|1.1|1.04|1.05|10500
2151393|1860|PNBK|2014-01-02|1.05|1.05|1.05|1.05|600
2151394|1860|PNBK|2013-12-31|1.05|1.08|1.04|1.04|22100
2151395|1860|PNBK|2013-12-30|1.06|1.06|1.05|1.05|18700
2151396|1860|PNBK|2013-12-27|1.06|1.09|1.06|1.06|32800
2151397|1860|PNBK|2013-12-26|1.08|1.1|1.06|1.07|59400
2151398|1860|PNBK|2013-12-24|1.05|1.05|1.05|1.05|0
2151399|1860|PNBK|2013-12-23|1.06|1.09|1.05|1.05|41600
2151400|1860|PNBK|2013-12-20|1.11|1.11|1.05|1.06|12500
2151401|1860|PNBK|2013-12-19|1.05|1.07|1.02|1.03|13400
2151402|1860|PNBK|2013-12-18|1.05|1.07|1.04|1.06|7800
2151403|1860|PNBK|2013-12-17|1.06|1.11|1.01|1.06|55600
2151404|1860|PNBK|2013-12-16|1.06|1.09|1.05|1.06|59700
2151405|1860|PNBK|2013-12-13|1.06|1.06|1.04|1.05|2900
2151406|1860|PNBK|2013-12-12|1.05|1.05|1.05|1.05|0
2151407|1860|PNBK|2013-12-11|1.05|1.06|1.05|1.05|8200
2151408|1860|PNBK|2013-12-10|1.04|1.06|1.02|1.02|14400
2151409|1860|PNBK|2013-12-09|1.05|1.07|1.03|1.03|44900
2151410|1860|PNBK|2013-12-06|1.05|1.07|1.05|1.05|20600
2151411|1860|PNBK|2013-12-05|1.07|1.07|1.07|1.07|0
2151412|1860|PNBK|2013-12-04|1.07|1.07|1.04|1.07|3200
2151413|1860|PNBK|2013-12-03|1.07|1.08|1.06|1.06|1400
2151414|1860|PNBK|2013-12-02|1.06|1.08|1.05|1.07|14600
2175667|1881|PNNT|2014-01-17|11.27|11.41|11.27|11.33|200300
2175668|1881|PNNT|2014-01-16|11.27|11.39|11.21|11.25|321800
2184397|1888|PRCP|2014-01-15|17.15|18.24|17.1|17.29|225000
2184398|1888|PRCP|2014-01-14|16.39|17.38|16.01|17.08|248100
2184399|1888|PRCP|2014-01-13|16.4|17|15.6|16.44|242100
2184400|1888|PRCP|2014-01-10|13.86|17.25|13.86|16.57|741500
2184401|1888|PRCP|2014-01-09|13.48|13.65|13.31|13.43|63400
2184402|1888|PRCP|2014-01-08|13.42|13.5|13.28|13.4|40900
2184403|1888|PRCP|2014-01-07|13.71|13.75|13.27|13.39|97700
2184404|1888|PRCP|2014-01-06|14.35|14.36|13.5|13.78|98800
2184405|1888|PRCP|2014-01-03|13.85|14.23|13.69|14.16|99200
2184406|1888|PRCP|2014-01-02|13.78|14.09|13.03|13.83|167100
2184407|1888|PRCP|2013-12-31|14.4|14.4|13.5|13.87|216800
2184408|1888|PRCP|2013-12-30|12.93|14.47|12.5|14.41|521400
2184409|1888|PRCP|2013-12-27|11.41|12.62|11.31|12|385800
2184410|1888|PRCP|2013-12-26|10.92|11.56|10.72|11.42|57500
2184411|1888|PRCP|2013-12-24|10.4|10.86|10.34|10.84|26300
2184412|1888|PRCP|2013-12-23|10.44|10.71|10.3|10.57|47800
2184413|1888|PRCP|2013-12-20|10.58|10.59|10.5|10.5|24200
2184414|1888|PRCP|2013-12-19|10.57|10.64|10.36|10.5|28400
2184415|1888|PRCP|2013-12-18|10.53|10.84|10.38|10.53|73000
2184416|1888|PRCP|2013-12-17|10.02|10.49|10.02|10.42|55500
2184417|1888|PRCP|2013-12-16|9.85|10.01|9.85|9.98|50300
2184418|1888|PRCP|2013-12-13|9.89|10.15|9.85|9.85|51300
2184419|1888|PRCP|2013-12-12|9.95|10.06|9.85|9.85|34800
2184420|1888|PRCP|2013-12-11|9.91|10.08|9.86|9.87|79800
2184421|1888|PRCP|2013-12-10|9.71|9.95|9.71|9.86|70900
2184422|1888|PRCP|2013-12-09|9.52|9.83|9.47|9.68|147400
2184423|1888|PRCP|2013-12-06|9.44|9.99|9.4|9.54|61200
2184424|1888|PRCP|2013-12-05|9.72|9.94|9.39|9.44|51900
2184425|1888|PRCP|2013-12-04|9.27|10.13|9.11|9.85|121000
2184426|1888|PRCP|2013-12-03|9.9|9.95|9.38|9.48|130900
2184427|1888|PRCP|2013-12-02|9.93|10.15|9.85|9.91|96900
2200791|1902|PETM|2014-01-17|65.92|65.96|64.04|64.39|2781200
2200792|1902|PETM|2014-01-16|65.09|65.92|64.53|65.74|3067100
2200793|1902|PETM|2014-01-15|65|66.25|65|65.48|3813200
2200794|1902|PETM|2014-01-14|67.04|67.57|66.85|67.1|2159800
2200795|1902|PETM|2014-01-13|67.68|67.76|66.65|66.78|1829700
2200796|1902|PETM|2014-01-10|68.62|68.92|67.57|67.76|1562600
2200797|1902|PETM|2014-01-09|69.14|69.22|68.36|68.63|1264500
2200798|1902|PETM|2014-01-08|69.48|69.55|68.86|69.21|2037100
2200799|1902|PETM|2014-01-07|69.87|70|69.55|69.57|1809600
2200800|1902|PETM|2014-01-06|69.61|70.53|69.01|69.76|2496700
2200801|1902|PETM|2014-01-03|72.24|72.37|71.74|71.79|819000
2200802|1902|PETM|2014-01-02|72.35|72.87|71.98|72.22|824200
2200803|1902|PETM|2013-12-31|73.4|73.5|72.44|72.75|640600
2200804|1902|PETM|2013-12-30|73.01|73.65|72.92|73.17|528400
2200805|1902|PETM|2013-12-27|73.13|73.75|72.79|72.93|456800
2200806|1902|PETM|2013-12-26|73.35|73.74|72.9|73.27|464300
2200807|1902|PETM|2013-12-24|72.86|73.91|72.5|73.3|734300
2200808|1902|PETM|2013-12-23|72.77|72.9|72.37|72.68|734600
2200809|1902|PETM|2013-12-20|72.35|73.11|72.02|72.55|1727300
2200810|1902|PETM|2013-12-19|71.95|72.68|71.77|72.19|1081400
2200811|1902|PETM|2013-12-18|71.39|72.37|71|72.1|1426700
2200812|1902|PETM|2013-12-17|72.29|72.73|71.22|71.47|1460000
2200813|1902|PETM|2013-12-16|72.44|72.89|72.17|72.42|849900
2200814|1902|PETM|2013-12-13|72.85|73.32|72.24|72.36|677600
2200815|1902|PETM|2013-12-12|72.94|73.18|72.55|72.61|687900
2200816|1902|PETM|2013-12-11|73.09|73.58|72.8|72.92|1148700
2200817|1902|PETM|2013-12-10|72.69|73.41|72.61|73.14|832900
2200818|1902|PETM|2013-12-09|73.76|73.89|72.74|72.84|1020700
2200819|1902|PETM|2013-12-06|73.88|74|73.24|73.38|878000
2200820|1902|PETM|2013-12-05|72.38|73.42|72.31|72.96|1237700
2200821|1902|PETM|2013-12-04|72.49|73.06|71.37|72.57|1313900
2200822|1902|PETM|2013-12-03|72.11|72.86|72.08|72.69|1742400
2200823|1902|PETM|2013-12-02|72.26|73.99|72.26|72.52|1588800
2196873|1899|PTX|2014-01-17|2.3|2.38|2.25|2.36|94100
2196874|1899|PTX|2014-01-16|2.21|2.39|2.21|2.3|108500
2196875|1899|PTX|2014-01-15|2.2|2.28|2.17|2.22|71500
2196876|1899|PTX|2014-01-14|2.31|2.37|2.16|2.2|137200
2196877|1899|PTX|2014-01-13|2.33|2.44|2.27|2.31|82800
2196878|1899|PTX|2014-01-10|2.29|2.35|2.22|2.35|57600
2196879|1899|PTX|2014-01-09|2.24|2.36|2.22|2.27|70000
2196880|1899|PTX|2014-01-08|2.21|2.24|2.2|2.22|41400
2196881|1899|PTX|2014-01-07|2.21|2.25|2.15|2.22|93100
2196882|1899|PTX|2014-01-06|2.33|2.36|2.17|2.22|248700
2196883|1899|PTX|2014-01-03|2.44|2.45|2.4|2.41|31500
2196884|1899|PTX|2014-01-02|2.53|2.53|2.42|2.45|57600
2196885|1899|PTX|2013-12-31|2.45|2.54|2.38|2.52|123400
2196886|1899|PTX|2013-12-30|2.41|2.5|2.31|2.46|68000
2175669|1881|PNNT|2014-01-15|11.22|11.46|11.16|11.33|395900
2175670|1881|PNNT|2014-01-14|11.22|11.37|11.14|11.16|361500
2175671|1881|PNNT|2014-01-13|11.28|11.39|11.13|11.23|405900
2175672|1881|PNNT|2014-01-10|11.23|11.33|11.17|11.28|468900
2175673|1881|PNNT|2014-01-09|11.24|11.36|11.19|11.2|550300
2175674|1881|PNNT|2014-01-08|11.32|11.45|11.13|11.25|555700
2175675|1881|PNNT|2014-01-07|11.47|11.5|11.34|11.36|382800
2175676|1881|PNNT|2014-01-06|11.65|11.69|11.47|11.48|348300
2175677|1881|PNNT|2014-01-03|11.48|11.61|11.47|11.56|324700
2175678|1881|PNNT|2014-01-02|11.56|11.64|11.45|11.47|416800
2175679|1881|PNNT|2013-12-31|11.55|11.71|11.51|11.6|263900
2175680|1881|PNNT|2013-12-30|11.57|11.69|11.55|11.57|309400
2175681|1881|PNNT|2013-12-27|11.65|11.69|11.55|11.57|327400
2175682|1881|PNNT|2013-12-26|11.72|11.72|11.51|11.6|193200
2175683|1881|PNNT|2013-12-24|11.56|11.75|11.52|11.7|204700
2175684|1881|PNNT|2013-12-23|11.61|11.72|11.52|11.57|387700
2175685|1881|PNNT|2013-12-20|11.52|11.6|11.45|11.58|716900
2175686|1881|PNNT|2013-12-19|11.69|11.73|11.46|11.47|337200
2175687|1881|PNNT|2013-12-18|11.62|11.77|11.5|11.74|333500
2175688|1881|PNNT|2013-12-17|11.89|11.92|11.75|11.86|476100
2175689|1881|PNNT|2013-12-16|11.83|11.89|11.71|11.81|470700
2175690|1881|PNNT|2013-12-13|11.74|11.78|11.63|11.74|336600
2175691|1881|PNNT|2013-12-12|11.84|11.88|11.71|11.72|359400
2175692|1881|PNNT|2013-12-11|11.94|11.96|11.81|11.87|296200
2175693|1881|PNNT|2013-12-10|11.95|11.96|11.83|11.9|289200
2175694|1881|PNNT|2013-12-09|11.91|12|11.83|11.94|249100
2175695|1881|PNNT|2013-12-06|11.83|11.95|11.71|11.93|235700
2175696|1881|PNNT|2013-12-05|11.85|11.9|11.7|11.7|315300
2175697|1881|PNNT|2013-12-04|11.77|11.89|11.65|11.87|310300
2175698|1881|PNNT|2013-12-03|11.83|11.99|11.7|11.81|261300
2175699|1881|PNNT|2013-12-02|12.16|12.17|11.86|11.89|554500
2163214|1871|PDFS|2014-01-17|25.58|25.82|25.14|25.31|85700
2163215|1871|PDFS|2014-01-16|25.8|26|25.47|25.7|85900
2163216|1871|PDFS|2014-01-15|24.96|26|24.79|25.81|234000
2163217|1871|PDFS|2014-01-14|24.74|24.89|24.51|24.82|68500
2163218|1871|PDFS|2014-01-13|24.91|25.01|24.27|24.63|89000
2163219|1871|PDFS|2014-01-10|25.13|25.18|24.68|25.12|58100
2163220|1871|PDFS|2014-01-09|25.21|25.25|24.67|25.16|91500
2163221|1871|PDFS|2014-01-08|25.13|25.26|24.82|25.16|133500
2163222|1871|PDFS|2014-01-07|24.57|25.16|24.46|25.06|128600
2163223|1871|PDFS|2014-01-06|24.71|24.99|24.14|24.52|157100
2163224|1871|PDFS|2014-01-03|25.08|25.49|25.01|25.27|115900
2163225|1871|PDFS|2014-01-02|25.43|25.6|24.95|25.05|104900
2163226|1871|PDFS|2013-12-31|25.45|25.9|25.3|25.62|325600
2163227|1871|PDFS|2013-12-30|25.39|25.39|24.94|25.2|119500
2163228|1871|PDFS|2013-12-27|25.31|25.48|25.01|25.24|100400
2163229|1871|PDFS|2013-12-26|25.15|25.35|25.01|25.26|72200
2163230|1871|PDFS|2013-12-24|24.86|25.1|24.72|25.04|47900
2163231|1871|PDFS|2013-12-23|24.75|25.02|24.61|24.75|76100
2163232|1871|PDFS|2013-12-20|24.02|24.59|24.02|24.51|304400
2163233|1871|PDFS|2013-12-19|24.21|24.22|23.85|23.9|74700
2163234|1871|PDFS|2013-12-18|23.94|24.29|23.48|24.23|125400
2163235|1871|PDFS|2013-12-17|23.22|23.95|23|23.83|218500
2163236|1871|PDFS|2013-12-16|23.27|23.5|23.05|23.27|112000
2163237|1871|PDFS|2013-12-13|23.27|23.5|23.06|23.31|62600
2163238|1871|PDFS|2013-12-12|23.45|23.48|22.87|23.27|97100
2163239|1871|PDFS|2013-12-11|23.53|23.64|23.26|23.46|117800
2163240|1871|PDFS|2013-12-10|23.29|23.63|23.29|23.55|134400
2163241|1871|PDFS|2013-12-09|23.08|23.44|22.9|23.41|109200
2163242|1871|PDFS|2013-12-06|23.29|23.33|22.98|23.13|46300
2163243|1871|PDFS|2013-12-05|22.97|23.35|22.85|23|75600
2163244|1871|PDFS|2013-12-04|22.75|23.3|22.66|23.03|70800
2163245|1871|PDFS|2013-12-03|23.14|23.28|22.8|22.92|75100
2163246|1871|PDFS|2013-12-02|23.34|23.36|22.95|23.16|83800
2185701|1889|PPHM|2014-01-17|1.71|1.73|1.68|1.72|2700800
2185702|1889|PPHM|2014-01-16|1.74|1.75|1.66|1.7|2402500
2185703|1889|PPHM|2014-01-15|1.76|1.78|1.71|1.72|2927800
2185704|1889|PPHM|2014-01-14|1.85|1.87|1.7|1.72|6440900
2185705|1889|PPHM|2014-01-13|1.68|1.86|1.63|1.78|14020300
2185706|1889|PPHM|2014-01-10|1.57|1.66|1.57|1.63|4327100
2185707|1889|PPHM|2014-01-09|1.55|1.59|1.54|1.56|2265500
2185708|1889|PPHM|2014-01-08|1.6|1.6|1.52|1.52|2935700
2185709|1889|PPHM|2014-01-07|1.69|1.71|1.54|1.58|6884800
2185710|1889|PPHM|2014-01-06|1.78|1.88|1.64|1.66|22383100
2185711|1889|PPHM|2014-01-03|1.39|1.45|1.39|1.45|1720300
2185712|1889|PPHM|2014-01-02|1.4|1.4|1.35|1.39|825600
2185713|1889|PPHM|2013-12-31|1.42|1.43|1.37|1.39|1672800
2185714|1889|PPHM|2013-12-30|1.41|1.47|1.38|1.42|3690600
2131713|1843|PACW|2013-12-05|41.49|41.8|41.19|41.49|426200
2131714|1843|PACW|2013-12-04|40.76|41.65|40.72|41.61|529100
2131715|1843|PACW|2013-12-03|40.98|41.33|40.38|40.81|404500
2131716|1843|PACW|2013-12-02|41.06|41.7|40.88|40.9|371400
2155378|1865|PLCC|2014-01-17|0.91|0.91|0.86|0.87|17200
2155379|1865|PLCC|2014-01-16|0.86|0.87|0.83|0.83|6000
2155380|1865|PLCC|2014-01-15|0.84|0.84|0.84|0.84|800
2155381|1865|PLCC|2014-01-14|0.87|0.87|0.75|0.87|14100
2155382|1865|PLCC|2014-01-13|0.85|0.87|0.85|0.87|6000
2155383|1865|PLCC|2014-01-10|0.9|0.9|0.85|0.86|4500
2155384|1865|PLCC|2014-01-09|0.92|0.92|0.86|0.9|900
2155385|1865|PLCC|2014-01-08|0.6|1.01|0.6|0.92|18400
2155386|1865|PLCC|2014-01-07|1.01|1.01|1.01|1.01|0
2155387|1865|PLCC|2014-01-06|1.01|1.01|1.01|1.01|0
2155388|1865|PLCC|2014-01-03|1.01|1.01|1.01|1.01|0
2155389|1865|PLCC|2014-01-02|1.01|1.01|1.01|1.01|0
2155390|1865|PLCC|2013-12-31|1.01|1.01|1.01|1.01|0
2155391|1865|PLCC|2013-12-30|1.01|1.01|1.01|1.01|0
2155392|1865|PLCC|2013-12-27|1.01|1.01|1.01|1.01|0
2155393|1865|PLCC|2013-12-26|1.01|1.01|1.01|1.01|0
2155394|1865|PLCC|2013-12-24|1.01|1.01|1.01|1.01|0
2155395|1865|PLCC|2013-12-23|1.01|1.01|1.01|1.01|0
2155396|1865|PLCC|2013-12-20|1.01|1.01|1.01|1.01|0
2155397|1865|PLCC|2013-12-19|1.01|1.01|1.01|1.01|0
2155398|1865|PLCC|2013-12-18|1.01|1.01|1.01|1.01|0
2155399|1865|PLCC|2013-12-17|1.01|1.01|1.01|1.01|0
2155400|1865|PLCC|2013-12-16|1.01|1.01|1.01|1.01|0
2155401|1865|PLCC|2013-12-13|1.01|1.01|1.01|1.01|0
2155402|1865|PLCC|2013-12-12|1.01|1.01|1.01|1.01|0
2155403|1865|PLCC|2013-12-11|1.01|1.01|1.01|1.01|0
2155404|1865|PLCC|2013-12-10|1.01|1.01|1.01|1.01|0
2155405|1865|PLCC|2013-12-09|1.01|1.01|1.01|1.01|0
2155406|1865|PLCC|2013-12-06|1.01|1.01|1.01|1.01|0
2155407|1865|PLCC|2013-12-05|1.01|1.01|1.01|1.01|0
2155408|1865|PLCC|2013-12-04|1.01|1.01|1.01|1.01|0
2155409|1865|PLCC|2013-12-03|1.01|1.01|1.01|1.01|0
2155410|1865|PLCC|2013-12-02|1.01|1.01|1.01|1.01|0
2143546|1854|PKBK|2014-01-17|9.71|9.79|9.71|9.79|4500
2143547|1854|PKBK|2014-01-16|9.58|9.77|9.58|9.76|1300
2143548|1854|PKBK|2014-01-15|9.34|9.8|9.34|9.76|2300
2143549|1854|PKBK|2014-01-14|9.5|9.9|9.27|9.79|42900
2143550|1854|PKBK|2014-01-13|9.15|9.84|9.14|9.52|25700
2143551|1854|PKBK|2014-01-10|8.99|9.15|8.99|9.07|8100
2143552|1854|PKBK|2014-01-09|9.09|9.15|9.05|9.09|16800
2143553|1854|PKBK|2014-01-08|9.09|9.09|9.04|9.04|300
2143554|1854|PKBK|2014-01-07|9.05|9.05|9.01|9.05|7700
2143555|1854|PKBK|2014-01-06|8.99|9.1|8.99|9.05|2900
2143556|1854|PKBK|2014-01-03|9.08|9.08|8.9|8.9|2100
2143557|1854|PKBK|2014-01-02|8.94|8.98|8.9|8.98|5800
2143558|1854|PKBK|2013-12-31|8.94|9|8.91|8.91|4800
2143559|1854|PKBK|2013-12-30|9.02|9.02|8.91|8.99|11400
2143560|1854|PKBK|2013-12-27|9|9.15|9|9.1|7700
2143561|1854|PKBK|2013-12-26|8.92|8.95|8.91|8.93|15200
2143562|1854|PKBK|2013-12-24|8.91|8.95|8.91|8.95|2400
2143563|1854|PKBK|2013-12-23|8.82|8.91|8.82|8.91|16700
2143564|1854|PKBK|2013-12-20|8.89|8.89|8.86|8.86|1700
2143565|1854|PKBK|2013-12-19|8.73|8.91|8.73|8.89|5600
2143566|1854|PKBK|2013-12-18|8.73|8.73|8.73|8.73|400
2143567|1854|PKBK|2013-12-17|8.71|8.88|8.71|8.88|1600
2143568|1854|PKBK|2013-12-16|8.8|8.89|8.8|8.89|1600
2143569|1854|PKBK|2013-12-13|8.85|8.85|8.85|8.85|200
2143570|1854|PKBK|2013-12-12|8.8|8.9|8.77|8.88|5000
2143571|1854|PKBK|2013-12-11|9.01|9.01|8.63|8.67|1700
2143572|1854|PKBK|2013-12-10|8.66|9.02|8.66|9.02|3800
2143573|1854|PKBK|2013-12-09|8.9|8.97|8.51|8.66|8000
2143574|1854|PKBK|2013-12-06|8.85|8.89|8.85|8.89|700
2143575|1854|PKBK|2013-12-05|9|9|8.86|8.89|3800
2143576|1854|PKBK|2013-12-04|9.04|9.04|8.95|9|4700
2143577|1854|PKBK|2013-12-03|9.04|9.05|8.99|9.04|18300
2143578|1854|PKBK|2013-12-02|8.85|9|8.85|9|600
2165826|1873|PDLI|2014-01-17|8.95|9.05|8.9|8.97|1224800
2165827|1873|PDLI|2014-01-16|8.98|9|8.86|8.92|1336400
2165828|1873|PDLI|2014-01-15|8.99|9.04|8.89|8.98|1662200
2165829|1873|PDLI|2014-01-14|8.87|8.93|8.76|8.93|5539200
2165830|1873|PDLI|2014-01-13|8.87|8.98|8.72|8.78|2874000
2165831|1873|PDLI|2014-01-10|8.65|8.89|8.63|8.88|2243600
2165832|1873|PDLI|2014-01-09|8.55|8.66|8.42|8.62|1800100
2165833|1873|PDLI|2014-01-08|8.69|8.7|8.5|8.54|2055300
2196887|1899|PTX|2013-12-27|2.42|2.42|2.33|2.4|43100
2196888|1899|PTX|2013-12-26|2.5|2.5|2.4|2.41|59000
2196889|1899|PTX|2013-12-24|2.5|2.5|2.48|2.49|14400
2196890|1899|PTX|2013-12-23|2.5|2.5|2.4|2.5|78700
2196891|1899|PTX|2013-12-20|2.48|2.5|2.42|2.49|114900
2196892|1899|PTX|2013-12-19|2.49|2.54|2.37|2.46|52600
2196893|1899|PTX|2013-12-18|2.53|2.55|2.47|2.52|57800
2196894|1899|PTX|2013-12-17|2.46|2.55|2.42|2.51|44300
2196895|1899|PTX|2013-12-16|2.43|2.51|2.32|2.49|87700
2196896|1899|PTX|2013-12-13|2.4|2.51|2.32|2.44|56900
2196897|1899|PTX|2013-12-12|2.37|2.47|2.3|2.4|82800
2196898|1899|PTX|2013-12-11|2.5|2.5|2.24|2.33|97400
2196899|1899|PTX|2013-12-10|2.35|2.6|2.35|2.49|95700
2196900|1899|PTX|2013-12-09|2.29|2.38|2.25|2.35|86300
2196901|1899|PTX|2013-12-06|2.35|2.4|2.24|2.3|136000
2196902|1899|PTX|2013-12-05|2.32|2.37|2.23|2.32|61300
2196903|1899|PTX|2013-12-04|2.5|2.5|2.32|2.32|128700
2196904|1899|PTX|2013-12-03|2.5|2.56|2.35|2.52|65600
2196905|1899|PTX|2013-12-02|2.75|2.75|2.47|2.5|101700
2234103|1932|PLCM|2014-01-17|11.74|11.8|11.66|11.72|4220800
2234104|1932|PLCM|2014-01-16|11.97|12.06|11.63|11.73|4511200
2234105|1932|PLCM|2014-01-15|11.88|12.11|11.88|11.97|1648600
2234106|1932|PLCM|2014-01-14|11.82|11.99|11.75|11.86|1825100
2234107|1932|PLCM|2014-01-13|11.6|11.86|11.6|11.77|1297400
2234108|1932|PLCM|2014-01-10|11.68|11.69|11.56|11.61|1761600
2234109|1932|PLCM|2014-01-09|11.72|11.78|11.59|11.64|1307100
2234110|1932|PLCM|2014-01-08|11.64|11.79|11.51|11.65|1880800
2234111|1932|PLCM|2014-01-07|11.45|11.63|11.38|11.61|1200000
2234112|1932|PLCM|2014-01-06|11.59|11.7|11.4|11.44|1470900
2234113|1932|PLCM|2014-01-03|11.14|11.58|11.14|11.56|2019800
2234114|1932|PLCM|2014-01-02|11.19|11.22|11.08|11.16|883400
2234115|1932|PLCM|2013-12-31|11.28|11.29|11.11|11.23|889400
2234116|1932|PLCM|2013-12-30|11.07|11.3|11.07|11.24|2168200
2234117|1932|PLCM|2013-12-27|10.99|11.13|10.88|11.09|1380800
2234118|1932|PLCM|2013-12-26|11.01|11.08|10.96|10.99|1013200
2234119|1932|PLCM|2013-12-24|11.02|11.09|10.92|11.01|453800
2234120|1932|PLCM|2013-12-23|10.93|11.13|10.88|11.01|1206700
2234121|1932|PLCM|2013-12-20|10.81|10.92|10.69|10.91|1804100
2234122|1932|PLCM|2013-12-19|10.81|10.94|10.69|10.81|1104900
2234123|1932|PLCM|2013-12-18|10.9|10.94|10.75|10.82|1302000
2234124|1932|PLCM|2013-12-17|10.77|11|10.66|10.93|1080600
2234125|1932|PLCM|2013-12-16|10.63|10.82|10.59|10.78|1474400
2234126|1932|PLCM|2013-12-13|10.46|10.58|10.33|10.57|2594000
2234127|1932|PLCM|2013-12-12|10.46|10.52|10.38|10.39|2039600
2234128|1932|PLCM|2013-12-11|10.35|10.54|10.35|10.46|2612800
2234129|1932|PLCM|2013-12-10|10.63|10.65|10.34|10.38|3365400
2234130|1932|PLCM|2013-12-09|10.81|10.99|10.62|10.67|1364600
2234131|1932|PLCM|2013-12-06|10.95|11.08|10.74|10.82|2012600
2234132|1932|PLCM|2013-12-05|10.94|11.09|10.85|10.89|2619700
2234133|1932|PLCM|2013-12-04|10.64|10.88|10.62|10.8|2184400
2234134|1932|PLCM|2013-12-03|10.55|10.63|10.49|10.58|1908400
2234135|1932|PLCM|2013-12-02|10.74|10.8|10.57|10.63|1516000
2230752|1929|PCOM|2014-01-17|27.51|27.79|27.14|27.67|30300
2230753|1929|PCOM|2014-01-16|27.27|27.44|26.85|27.44|54500
2230754|1929|PCOM|2014-01-15|27.24|27.46|26.95|27.19|39500
2230755|1929|PCOM|2014-01-14|26.63|27.27|26.22|27.08|49300
2230756|1929|PCOM|2014-01-13|27.78|27.79|25.8|26.54|71700
2230757|1929|PCOM|2014-01-10|27.76|27.83|27.22|27.77|33000
2230758|1929|PCOM|2014-01-09|27.84|27.88|27.23|27.59|46500
2230759|1929|PCOM|2014-01-08|26.94|27.74|26.94|27.52|56100
2230760|1929|PCOM|2014-01-07|26.85|27.22|26.75|26.82|60500
2230761|1929|PCOM|2014-01-06|25.77|27.25|25.7|26.7|81300
2230762|1929|PCOM|2014-01-03|25.51|26|25.29|25.85|37500
2230763|1929|PCOM|2014-01-02|25.15|25.64|25.09|25.41|39900
2230764|1929|PCOM|2013-12-31|25.57|25.7|25.27|25.41|78900
2230765|1929|PCOM|2013-12-30|25.81|26.18|25.45|25.65|32600
2230766|1929|PCOM|2013-12-27|25.94|26.08|25.59|25.62|17800
2230767|1929|PCOM|2013-12-26|25.88|26.27|25.34|26.03|41900
2230768|1929|PCOM|2013-12-24|26.01|26.1|25.62|25.74|25300
2230769|1929|PCOM|2013-12-23|24.72|26.28|24.63|25.9|85300
2230770|1929|PCOM|2013-12-20|24.43|24.61|24.12|24.61|58700
2230771|1929|PCOM|2013-12-19|24.49|24.83|24.13|24.41|69400
2230772|1929|PCOM|2013-12-18|24.21|24.5|23.93|24.36|57800
2230773|1929|PCOM|2013-12-17|23.96|24.17|23.55|24.09|66700
2230774|1929|PCOM|2013-12-16|24.49|24.51|23.8|24.06|58500
2230775|1929|PCOM|2013-12-13|24.35|24.9|23.87|24.25|40600
2230776|1929|PCOM|2013-12-12|23.85|24.35|23.43|24.24|29200
2230777|1929|PCOM|2013-12-11|23.64|23.97|23.3|23.7|41200
2214523|1916|PZZI|2013-12-11|8.39|8.44|8.2|8.32|43500
2214524|1916|PZZI|2013-12-10|8.41|8.41|8.25|8.39|23800
2214525|1916|PZZI|2013-12-09|8.32|8.35|8.26|8.34|14400
2214526|1916|PZZI|2013-12-06|8.42|8.42|8.2|8.25|16500
2214527|1916|PZZI|2013-12-05|8.23|8.35|8.23|8.35|13100
2214528|1916|PZZI|2013-12-04|8.2|8.37|8.2|8.28|25900
2214529|1916|PZZI|2013-12-03|8.56|8.79|8|8.11|77800
2214530|1916|PZZI|2013-12-02|8.84|8.91|8.45|8.63|27100
2211704|1913|PNFP|2014-01-17|30.93|31.32|30.93|31.15|62100
2211705|1913|PNFP|2014-01-16|31.2|31.2|30.68|31.02|108900
2211706|1913|PNFP|2014-01-15|31.2|31.33|31.06|31.18|130600
2211707|1913|PNFP|2014-01-14|31.33|31.34|30.86|31.03|139600
2211708|1913|PNFP|2014-01-13|31.55|31.83|31.01|31.16|112800
2211709|1913|PNFP|2014-01-10|31.75|31.99|31.55|31.68|95800
2211710|1913|PNFP|2014-01-09|31.59|31.92|31.45|31.9|132900
2211711|1913|PNFP|2014-01-08|31.44|31.71|31.25|31.4|120000
2211712|1913|PNFP|2014-01-07|31.45|31.95|31.44|31.52|112900
2211713|1913|PNFP|2014-01-06|32|32|31.41|31.45|99200
2211714|1913|PNFP|2014-01-03|31.86|32.14|31.79|31.97|70100
2211715|1913|PNFP|2014-01-02|32.5|32.65|31.75|31.86|147900
2211716|1913|PNFP|2013-12-31|32.81|32.97|32.5|32.53|90600
2211717|1913|PNFP|2013-12-30|32.87|33.01|32.67|32.71|39500
2211718|1913|PNFP|2013-12-27|33.17|33.19|32.74|32.95|80200
2211719|1913|PNFP|2013-12-26|33.25|33.25|32.84|33.03|68500
2211720|1913|PNFP|2013-12-24|33.18|33.36|32.97|33.03|50900
2211721|1913|PNFP|2013-12-23|32.45|33.25|32.19|33.25|193000
2211722|1913|PNFP|2013-12-20|31.57|32.41|31.51|32.2|625700
2211723|1913|PNFP|2013-12-19|31.52|31.75|31.41|31.42|123300
2211724|1913|PNFP|2013-12-18|31.15|31.65|30.79|31.64|157000
2211725|1913|PNFP|2013-12-17|31.42|31.48|30.89|31.03|147600
2211726|1913|PNFP|2013-12-16|30.6|31.42|30.4|31.39|236700
2211727|1913|PNFP|2013-12-13|31.02|31.03|30.52|30.54|135000
2211728|1913|PNFP|2013-12-12|31.06|31.51|30.82|30.93|105100
2211729|1913|PNFP|2013-12-11|31.26|31.35|30.86|31|238500
2211730|1913|PNFP|2013-12-10|31.43|31.58|30.95|31.15|113000
2211731|1913|PNFP|2013-12-09|32.04|32.22|31.41|31.57|151600
2211732|1913|PNFP|2013-12-06|31.7|32.32|31.41|31.93|118100
2211733|1913|PNFP|2013-12-05|31.5|31.6|31.2|31.44|92700
2211734|1913|PNFP|2013-12-04|31.61|32.08|31.34|31.51|87000
2211735|1913|PNFP|2013-12-03|32.18|32.32|31.64|31.67|157100
2211736|1913|PNFP|2013-12-02|32.57|32.71|32.01|32.18|105700
2171050|1877|PCO|2014-01-17|1.62|1.65|1.58|1.6|198000
2171051|1877|PCO|2014-01-16|1.66|1.68|1.6|1.62|127700
2171052|1877|PCO|2014-01-15|1.68|1.73|1.66|1.67|152900
2171053|1877|PCO|2014-01-14|1.64|1.68|1.6|1.68|69900
2171054|1877|PCO|2014-01-13|1.7|1.75|1.6|1.62|253000
2171055|1877|PCO|2014-01-10|1.82|1.85|1.68|1.7|285900
2171056|1877|PCO|2014-01-09|1.85|1.85|1.78|1.81|123300
2171057|1877|PCO|2014-01-08|1.82|1.84|1.77|1.83|209700
2171058|1877|PCO|2014-01-07|1.86|1.92|1.77|1.81|274200
2171059|1877|PCO|2014-01-06|1.93|1.94|1.85|1.85|159500
2171060|1877|PCO|2014-01-03|1.89|1.99|1.87|1.91|125600
2171061|1877|PCO|2014-01-02|1.99|1.99|1.87|1.89|191300
2171062|1877|PCO|2013-12-31|1.89|2.03|1.85|2.01|223600
2171063|1877|PCO|2013-12-30|1.87|1.94|1.83|1.87|106000
2171064|1877|PCO|2013-12-27|1.96|1.96|1.83|1.86|188000
2171065|1877|PCO|2013-12-26|1.88|1.97|1.88|1.93|229500
2171066|1877|PCO|2013-12-24|1.87|1.89|1.8|1.86|190300
2171067|1877|PCO|2013-12-23|1.97|2.07|1.85|1.86|277200
2171068|1877|PCO|2013-12-20|1.88|2.05|1.76|1.97|2262100
2171069|1877|PCO|2013-12-19|1.91|1.91|1.8|1.87|233000
2171070|1877|PCO|2013-12-18|1.78|1.92|1.73|1.91|378700
2171071|1877|PCO|2013-12-17|1.79|1.79|1.7|1.77|267300
2171072|1877|PCO|2013-12-16|1.85|1.87|1.75|1.78|442500
2171073|1877|PCO|2013-12-13|1.77|1.83|1.74|1.82|431400
2171074|1877|PCO|2013-12-12|1.7|1.8|1.69|1.76|328600
2171075|1877|PCO|2013-12-11|1.86|1.93|1.75|1.76|415300
2171076|1877|PCO|2013-12-10|1.85|1.93|1.68|1.86|269000
2171077|1877|PCO|2013-12-09|2.03|2.03|1.83|1.86|321100
2171078|1877|PCO|2013-12-06|1.97|2.1|1.95|2.03|193800
2171079|1877|PCO|2013-12-05|2.04|2.06|1.89|1.9|304200
2171080|1877|PCO|2013-12-04|2.04|2.05|1.94|2.05|224200
2171081|1877|PCO|2013-12-03|2.14|2.14|1.91|2.04|441800
2171082|1877|PCO|2013-12-02|2.12|2.19|2.01|2.15|318100
2194261|1897|PERI|2014-01-17|12.43|12.61|12.37|12.53|110100
2194262|1897|PERI|2014-01-16|12.8|12.8|12.3|12.52|255000
2194263|1897|PERI|2014-01-15|12.93|12.93|12.66|12.8|159400
2194264|1897|PERI|2014-01-14|13.14|13.16|12.88|12.98|214600
2165834|1873|PDLI|2014-01-07|8.72|8.73|8.59|8.67|1524000
2165835|1873|PDLI|2014-01-06|8.67|8.78|8.6|8.65|2078400
2165836|1873|PDLI|2014-01-03|8.62|8.79|8.56|8.61|1682000
2165837|1873|PDLI|2014-01-02|8.45|8.64|8.36|8.54|2536800
2165838|1873|PDLI|2013-12-31|8.46|8.49|8.41|8.44|953600
2165839|1873|PDLI|2013-12-30|8.38|8.48|8.33|8.47|937400
2165840|1873|PDLI|2013-12-27|8.46|8.48|8.35|8.39|1106300
2165841|1873|PDLI|2013-12-26|8.4|8.48|8.33|8.42|917700
2165842|1873|PDLI|2013-12-24|8.42|8.49|8.38|8.4|586600
2165843|1873|PDLI|2013-12-23|8.35|8.5|8.35|8.45|1511200
2165844|1873|PDLI|2013-12-20|8.28|8.35|8.22|8.31|3991600
2165845|1873|PDLI|2013-12-19|8.39|8.42|8.2|8.24|1475700
2165846|1873|PDLI|2013-12-18|8.12|8.38|8.06|8.38|3263400
2165847|1873|PDLI|2013-12-17|8.17|8.19|7.97|8.07|2026400
2165848|1873|PDLI|2013-12-16|8.08|8.26|7.93|8.19|3635800
2165849|1873|PDLI|2013-12-13|8.22|8.24|8.04|8.06|2443800
2165850|1873|PDLI|2013-12-12|8.15|8.29|8.11|8.25|3127700
2165851|1873|PDLI|2013-12-11|8.23|8.26|8.05|8.13|3515700
2165852|1873|PDLI|2013-12-10|8.25|8.3|8.04|8.23|3241000
2165853|1873|PDLI|2013-12-09|8.46|8.46|8.2|8.28|3115600
2165854|1873|PDLI|2013-12-06|8.19|8.4|8.04|8.29|2829100
2165855|1873|PDLI|2013-12-05|8.34|8.36|8.02|8.1|3827600
2165856|1873|PDLI|2013-12-04|8.77|8.9|8.21|8.36|6786600
2165857|1873|PDLI|2013-12-03|9.75|9.75|8.76|8.84|7397100
2165858|1873|PDLI|2013-12-02|9.83|10.21|9.71|10.1|4570100
2187370|1891|PWRD|2014-01-17|20|20.32|19.73|19.95|368000
2187371|1891|PWRD|2014-01-16|20|20.31|19.55|19.99|442300
2187372|1891|PWRD|2014-01-15|20.4|20.65|19.84|20.04|772500
2187373|1891|PWRD|2014-01-14|20|20.4|19.82|20.36|474000
2187374|1891|PWRD|2014-01-13|20.81|20.97|19.97|19.98|565300
2187375|1891|PWRD|2014-01-10|21|21.38|20.25|20.87|837700
2187376|1891|PWRD|2014-01-09|20.58|22.16|20.58|20.79|2636200
2187377|1891|PWRD|2014-01-08|18.82|20.96|18.78|20.67|3226300
2187378|1891|PWRD|2014-01-07|17.82|18.46|17.69|18.39|600700
2187379|1891|PWRD|2014-01-06|17.45|17.98|17.45|17.75|368700
2187380|1891|PWRD|2014-01-03|17.84|17.85|17.38|17.41|212300
2187381|1891|PWRD|2014-01-02|17.71|17.99|17.45|17.78|572200
2187382|1891|PWRD|2013-12-31|17.4|17.83|17.35|17.78|294700
2187383|1891|PWRD|2013-12-30|17.67|17.88|17.33|17.5|305100
2187384|1891|PWRD|2013-12-27|17.81|17.99|17.66|17.83|287100
2187385|1891|PWRD|2013-12-26|17.85|17.91|17.41|17.57|208400
2187386|1891|PWRD|2013-12-24|17.86|17.91|17.7|17.8|54500
2187387|1891|PWRD|2013-12-23|17.82|17.99|17.7|17.81|311100
2187388|1891|PWRD|2013-12-20|17.83|17.9|17.46|17.72|598900
2187389|1891|PWRD|2013-12-19|17.67|18.11|17.41|17.83|358300
2187390|1891|PWRD|2013-12-18|17.82|17.86|17.27|17.79|352100
2187391|1891|PWRD|2013-12-17|17.67|18.03|17.51|17.86|456400
2187392|1891|PWRD|2013-12-16|18|18|17.5|17.71|529900
2187393|1891|PWRD|2013-12-13|17.24|17.96|17.14|17.96|672400
2187394|1891|PWRD|2013-12-12|17.06|17.54|17.06|17.23|411500
2187395|1891|PWRD|2013-12-11|17.79|17.94|17.16|17.18|528100
2187396|1891|PWRD|2013-12-10|17.72|17.93|17.6|17.78|498700
2187397|1891|PWRD|2013-12-09|18.21|18.27|17.24|17.82|1129800
2187398|1891|PWRD|2013-12-06|18.87|18.98|18.1|18.29|607100
2187399|1891|PWRD|2013-12-05|18.62|19.1|18.5|18.81|478400
2187400|1891|PWRD|2013-12-04|18.93|19.05|18.43|18.86|790300
2187401|1891|PWRD|2013-12-03|19.25|19.88|18.57|18.67|1553500
2187402|1891|PWRD|2013-12-02|19|19|18.44|18.96|474700
2150076|1859|PATK|2014-01-17|29.89|30.99|29.27|30.8|58900
2150077|1859|PATK|2014-01-16|28.82|29.86|28.53|29.79|75700
2150078|1859|PATK|2014-01-15|29.3|29.3|28.82|28.92|40500
2150079|1859|PATK|2014-01-14|28.99|29.37|28.92|29.12|76000
2150080|1859|PATK|2014-01-13|29.15|29.48|28.46|28.59|66700
2150081|1859|PATK|2014-01-10|29.43|29.68|28.92|29.23|131700
2150082|1859|PATK|2014-01-09|29.44|29.62|29.07|29.39|53000
2150083|1859|PATK|2014-01-08|29.41|29.61|29.1|29.27|33800
2150084|1859|PATK|2014-01-07|29.15|29.65|28.98|29.54|55900
2150085|1859|PATK|2014-01-06|29.32|29.41|28.98|29.1|56300
2150086|1859|PATK|2014-01-03|29.03|29.42|28.29|29.25|27600
2150087|1859|PATK|2014-01-02|28.91|29|28.37|28.92|45400
2150088|1859|PATK|2013-12-31|29.02|29.21|28.58|28.93|33500
2150089|1859|PATK|2013-12-30|29.16|29.16|28.48|28.99|51500
2150090|1859|PATK|2013-12-27|30.69|30.69|28.89|29.09|108500
2150091|1859|PATK|2013-12-26|29.6|30.82|29.59|30.44|27400
2150092|1859|PATK|2013-12-24|29.13|29.62|28.93|29.38|29900
2150093|1859|PATK|2013-12-23|29.04|29.25|28.57|29.06|92700
2150094|1859|PATK|2013-12-20|28.44|29.27|28|29.16|105100
2150095|1859|PATK|2013-12-19|27.54|28.85|27.54|28.54|76300
2185715|1889|PPHM|2013-12-27|1.39|1.39|1.3|1.38|932000
2185716|1889|PPHM|2013-12-26|1.37|1.39|1.32|1.37|1032700
2185717|1889|PPHM|2013-12-24|1.38|1.39|1.35|1.39|775500
2185718|1889|PPHM|2013-12-23|1.28|1.39|1.26|1.39|1888700
2185719|1889|PPHM|2013-12-20|1.26|1.28|1.26|1.27|2362900
2185720|1889|PPHM|2013-12-19|1.27|1.28|1.26|1.26|581900
2185721|1889|PPHM|2013-12-18|1.27|1.28|1.25|1.27|826500
2185722|1889|PPHM|2013-12-17|1.26|1.29|1.26|1.26|539100
2185723|1889|PPHM|2013-12-16|1.31|1.31|1.26|1.26|1039100
2185724|1889|PPHM|2013-12-13|1.29|1.33|1.25|1.31|1399300
2185725|1889|PPHM|2013-12-12|1.24|1.31|1.24|1.28|818800
2185726|1889|PPHM|2013-12-11|1.27|1.33|1.27|1.27|1729300
2185727|1889|PPHM|2013-12-10|1.34|1.35|1.24|1.27|2440100
2185728|1889|PPHM|2013-12-09|1.34|1.36|1.32|1.33|818100
2185729|1889|PPHM|2013-12-06|1.35|1.35|1.32|1.34|780000
2185730|1889|PPHM|2013-12-05|1.37|1.38|1.33|1.34|516300
2185731|1889|PPHM|2013-12-04|1.35|1.39|1.32|1.37|830000
2185732|1889|PPHM|2013-12-03|1.31|1.35|1.31|1.34|794800
2185733|1889|PPHM|2013-12-02|1.35|1.38|1.31|1.31|1284200
2207321|1909|PLAB|2014-01-17|8.26|8.3|7.42|8.2|239100
2207322|1909|PLAB|2014-01-16|8.48|8.58|8.26|8.28|377500
2207323|1909|PLAB|2014-01-15|8.71|8.77|8.5|8.52|198300
2207324|1909|PLAB|2014-01-14|8.59|8.73|8.59|8.66|214900
2207325|1909|PLAB|2014-01-13|8.74|8.76|8.48|8.48|322800
2207326|1909|PLAB|2014-01-10|8.75|8.76|8.62|8.74|188800
2207327|1909|PLAB|2014-01-09|8.77|8.85|8.6|8.67|198200
2207328|1909|PLAB|2014-01-08|8.84|8.97|8.61|8.72|234400
2207329|1909|PLAB|2014-01-07|8.76|8.89|8.72|8.82|203200
2207330|1909|PLAB|2014-01-06|9|9.13|8.74|8.75|303400
2207331|1909|PLAB|2014-01-03|8.89|8.94|8.76|8.84|275200
2207332|1909|PLAB|2014-01-02|9.02|9.02|8.85|8.89|134600
2207333|1909|PLAB|2013-12-31|8.97|9.05|8.9|9.03|205200
2207334|1909|PLAB|2013-12-30|9|9.02|8.86|8.99|243800
2207335|1909|PLAB|2013-12-27|9.05|9.11|8.92|8.98|184500
2207336|1909|PLAB|2013-12-26|9.2|9.24|9.04|9.05|191200
2207337|1909|PLAB|2013-12-24|8.98|9.19|8.98|9.17|162000
2207338|1909|PLAB|2013-12-23|9|9.04|8.95|9|245000
2207339|1909|PLAB|2013-12-20|8.82|9.01|8.76|8.95|592600
2207340|1909|PLAB|2013-12-19|8.93|8.95|8.7|8.77|242800
2207341|1909|PLAB|2013-12-18|8.98|9.05|8.89|8.93|378700
2207342|1909|PLAB|2013-12-17|8.8|9.08|8.68|8.98|457700
2207343|1909|PLAB|2013-12-16|8.87|9.18|8.6|8.78|527800
2207344|1909|PLAB|2013-12-13|8.97|9.02|8.81|8.86|288200
2207345|1909|PLAB|2013-12-12|8.97|9.09|8.89|8.92|436800
2207346|1909|PLAB|2013-12-11|8.46|9.75|8.3|9|1196400
2207347|1909|PLAB|2013-12-10|8.31|8.35|8.15|8.3|256000
2207348|1909|PLAB|2013-12-09|8.22|8.32|8.18|8.3|155300
2207349|1909|PLAB|2013-12-06|8.2|8.28|8.15|8.2|417200
2207350|1909|PLAB|2013-12-05|8.05|8.11|7.87|8.11|298100
2207351|1909|PLAB|2013-12-04|8.36|8.43|8.06|8.07|189600
2207352|1909|PLAB|2013-12-03|8.41|8.57|8.33|8.4|166700
2207353|1909|PLAB|2013-12-02|8.62|8.73|8.39|8.44|138100
2169744|1876|PEGA|2014-01-17|48.21|48.35|47.86|48.15|75100
2169745|1876|PEGA|2014-01-16|48.09|48.48|48.09|48.43|86500
2169746|1876|PEGA|2014-01-15|48|48.35|47.11|48.33|119100
2169747|1876|PEGA|2014-01-14|46.3|48.17|46.2|47.92|113100
2169748|1876|PEGA|2014-01-13|47.85|48.01|45.9|46.23|162600
2169749|1876|PEGA|2014-01-10|48.04|48.2|47.26|47.85|94300
2169750|1876|PEGA|2014-01-09|48.35|48.42|47.67|47.93|87700
2169751|1876|PEGA|2014-01-08|48.17|48.67|47.66|48.17|105600
2169752|1876|PEGA|2014-01-07|47.75|48.4|47.75|48.35|121000
2169753|1876|PEGA|2014-01-06|49.35|49.35|46.91|47.61|188800
2169754|1876|PEGA|2014-01-03|49.02|49.7|48.97|49.23|141900
2169755|1876|PEGA|2014-01-02|48.87|49.3|48.3|48.98|108400
2169756|1876|PEGA|2013-12-31|50.08|50.19|49.05|49.18|66600
2169757|1876|PEGA|2013-12-30|49.34|50.09|49.09|49.95|138900
2169758|1876|PEGA|2013-12-27|49.67|49.96|48.85|49.5|274900
2169759|1876|PEGA|2013-12-26|49.95|50.23|49.33|49.46|156500
2169760|1876|PEGA|2013-12-24|49.08|50|49.03|49.8|69300
2169761|1876|PEGA|2013-12-23|49.19|49.63|48.82|49.16|88900
2169762|1876|PEGA|2013-12-20|50.24|50.48|48.8|49.13|256200
2169763|1876|PEGA|2013-12-19|49.42|50.45|49.02|50|93500
2169764|1876|PEGA|2013-12-18|47.88|49.5|47.47|49.39|138700
2169765|1876|PEGA|2013-12-17|48.85|48.93|47.59|47.95|135400
2169766|1876|PEGA|2013-12-16|47.83|48.75|47.45|48.59|159900
2169767|1876|PEGA|2013-12-13|47.23|48.08|46.75|47.66|116700
2169768|1876|PEGA|2013-12-12|48.12|48.38|47.03|47.28|99000
2169769|1876|PEGA|2013-12-11|48.65|49.29|47.75|48.18|221400
2230778|1929|PCOM|2013-12-10|23.7|23.84|23.3|23.53|113300
2230779|1929|PCOM|2013-12-09|23.68|24.34|23.18|23.75|161000
2230780|1929|PCOM|2013-12-06|24.53|25.38|23.58|23.7|65900
2230781|1929|PCOM|2013-12-05|25|25.54|24.17|24.48|85500
2230782|1929|PCOM|2013-12-04|25.39|25.88|24.6|24.94|103700
2230783|1929|PCOM|2013-12-03|25.85|25.85|24.88|25.6|79900
2230784|1929|PCOM|2013-12-02|26.04|26.44|25.45|25.87|180400
2189982|1893|PTIX|2014-01-17|3.72|3.73|3.72|3.73|26100
2189983|1893|PTIX|2014-01-16|3.71|3.73|3.71|3.73|36100
2189984|1893|PTIX|2014-01-15|3.72|3.73|3.71|3.73|32300
2189985|1893|PTIX|2014-01-14|3.72|3.73|3.72|3.72|48600
2189986|1893|PTIX|2014-01-13|3.72|3.73|3.72|3.72|49900
2189987|1893|PTIX|2014-01-10|3.72|3.73|3.71|3.72|74200
2189988|1893|PTIX|2014-01-09|3.72|3.73|3.71|3.71|163300
2189989|1893|PTIX|2014-01-08|3.72|3.74|3.72|3.72|62200
2189990|1893|PTIX|2014-01-07|3.71|3.74|3.71|3.74|545900
2189991|1893|PTIX|2014-01-06|3.72|3.74|3.71|3.74|91300
2189992|1893|PTIX|2014-01-03|3.71|3.72|3.71|3.71|116500
2189993|1893|PTIX|2014-01-02|3.71|3.73|3.71|3.71|173700
2189994|1893|PTIX|2013-12-31|3.71|3.74|3.71|3.74|63200
2189995|1893|PTIX|2013-12-30|3.72|3.73|3.71|3.72|24400
2189996|1893|PTIX|2013-12-27|3.72|3.74|3.71|3.71|45400
2189997|1893|PTIX|2013-12-26|3.73|3.74|3.71|3.71|51300
2189998|1893|PTIX|2013-12-24|3.73|3.73|3.71|3.73|136100
2189999|1893|PTIX|2013-12-23|3.72|3.73|3.71|3.71|180300
2190000|1893|PTIX|2013-12-20|3.7|3.74|3.7|3.73|166800
2190001|1893|PTIX|2013-12-19|3.72|3.73|3.71|3.72|49900
2190002|1893|PTIX|2013-12-18|3.71|3.73|3.71|3.71|192300
2190003|1893|PTIX|2013-12-17|3.72|3.72|3.71|3.71|122500
2190004|1893|PTIX|2013-12-16|3.71|3.74|3.71|3.72|512200
2190005|1893|PTIX|2013-12-13|3.7|3.72|3.69|3.71|1866000
2190006|1893|PTIX|2013-12-12|2.99|3.2|2.92|2.98|114400
2190007|1893|PTIX|2013-12-11|3.15|3.15|2.96|3.01|182900
2190008|1893|PTIX|2013-12-10|3.26|3.28|3.11|3.16|83600
2190009|1893|PTIX|2013-12-09|3.19|3.32|3.08|3.3|206000
2190010|1893|PTIX|2013-12-06|3|3.14|2.98|3.12|186300
2190011|1893|PTIX|2013-12-05|3.02|3.2|2.93|2.96|276300
2190012|1893|PTIX|2013-12-04|3.04|3.13|2.92|2.98|343900
2190013|1893|PTIX|2013-12-03|3.25|3.29|3.05|3.07|191300
2190014|1893|PTIX|2013-12-02|3.08|3.3|3|3.26|693200
2213192|1915|PXLW|2014-01-17|5.54|5.63|5.5|5.6|260700
2213193|1915|PXLW|2014-01-16|5.57|5.69|5.5|5.58|175300
2213194|1915|PXLW|2014-01-15|5.7|5.8|5.52|5.62|319500
2213195|1915|PXLW|2014-01-14|5.43|5.73|5.43|5.71|348200
2213196|1915|PXLW|2014-01-13|5.65|5.83|5.29|5.39|471800
2213197|1915|PXLW|2014-01-10|5.51|5.76|5.3|5.67|581300
2213198|1915|PXLW|2014-01-09|5.65|5.73|5.4|5.47|551100
2213199|1915|PXLW|2014-01-08|5.88|5.9|5.46|5.7|832300
2213200|1915|PXLW|2014-01-07|6.1|6.1|5.6|5.87|1238400
2213201|1915|PXLW|2014-01-06|6.18|6.2|5.84|6.1|2227600
2213202|1915|PXLW|2014-01-03|4.79|5.94|4.79|5.82|2389600
2213203|1915|PXLW|2014-01-02|4.83|4.84|4.62|4.77|372200
2213204|1915|PXLW|2013-12-31|4.56|4.95|4.52|4.82|631600
2213205|1915|PXLW|2013-12-30|4.35|4.59|4.35|4.56|504100
2213206|1915|PXLW|2013-12-27|4.35|4.45|4.26|4.34|251500
2213207|1915|PXLW|2013-12-26|4.33|4.44|4.21|4.32|205500
2213208|1915|PXLW|2013-12-24|4.26|4.34|4.17|4.33|94400
2213209|1915|PXLW|2013-12-23|4.12|4.34|4.06|4.23|280000
2213210|1915|PXLW|2013-12-20|4.01|4.12|4|4.11|262700
2213211|1915|PXLW|2013-12-19|3.98|4.04|3.94|4.03|107500
2213212|1915|PXLW|2013-12-18|4.05|4.05|3.94|3.98|99500
2213213|1915|PXLW|2013-12-17|3.87|4.05|3.79|4.03|357000
2213214|1915|PXLW|2013-12-16|3.87|3.99|3.84|3.84|264900
2213215|1915|PXLW|2013-12-13|3.87|3.94|3.66|3.84|434600
2213216|1915|PXLW|2013-12-12|4.03|4.06|3.76|3.84|742300
2213217|1915|PXLW|2013-12-11|4.22|4.22|4.03|4.03|235600
2213218|1915|PXLW|2013-12-10|4.13|4.21|4.12|4.18|131100
2213219|1915|PXLW|2013-12-09|4.15|4.21|4.04|4.13|286400
2213220|1915|PXLW|2013-12-06|4.19|4.24|4.06|4.12|282100
2213221|1915|PXLW|2013-12-05|4.13|4.19|4.05|4.17|256000
2213222|1915|PXLW|2013-12-04|4.15|4.27|4.08|4.13|286800
2213223|1915|PXLW|2013-12-03|4.2|4.32|4.12|4.19|159700
2213224|1915|PXLW|2013-12-02|4.26|4.31|4.11|4.19|182900
2202097|1903|PFSW|2014-01-17|9.46|9.53|9.25|9.33|44800
2202098|1903|PFSW|2014-01-16|9.17|9.55|9.01|9.43|55100
2202099|1903|PFSW|2014-01-15|9.14|9.23|9.08|9.19|47100
2202100|1903|PFSW|2014-01-14|8.97|9.01|8.73|9.01|46800
2202101|1903|PFSW|2014-01-13|8.98|9.08|8.76|8.91|16100
2169770|1876|PEGA|2013-12-10|48.83|48.91|47.93|48.71|124400
2169771|1876|PEGA|2013-12-09|49|49.32|47.91|48.77|129200
2169772|1876|PEGA|2013-12-06|49.25|49.47|48.24|48.78|146700
2169773|1876|PEGA|2013-12-05|48.78|49.33|48.54|48.71|110900
2169774|1876|PEGA|2013-12-04|49.79|50.3|48.02|48.92|136500
2169775|1876|PEGA|2013-12-03|49.86|50.3|49.67|50.03|218500
2169776|1876|PEGA|2013-12-02|50.6|51.33|49.74|50.12|116600
2172356|1878|PENX|2014-01-17|14.09|14.35|13.18|13.37|47000
2172357|1878|PENX|2014-01-16|13.62|14.24|13|14.2|36600
2172358|1878|PENX|2014-01-15|13.9|14.05|13.18|13.71|33300
2172359|1878|PENX|2014-01-14|13.67|13.89|13.67|13.89|3600
2172360|1878|PENX|2014-01-13|13.41|13.67|13.41|13.65|26700
2172361|1878|PENX|2014-01-10|13.14|13.35|13.06|13.31|11100
2172362|1878|PENX|2014-01-09|12.82|13.16|12.48|13.08|26100
2172363|1878|PENX|2014-01-08|12.92|13|12.45|12.76|33300
2172364|1878|PENX|2014-01-07|12.48|12.89|12.05|12.86|15500
2172365|1878|PENX|2014-01-06|12.1|12.7|12.1|12.4|20700
2172366|1878|PENX|2014-01-03|12.08|12.57|11.9|12.1|23400
2172367|1878|PENX|2014-01-02|12.75|13.04|12.06|12.1|22800
2172368|1878|PENX|2013-12-31|12.87|13.09|12.77|12.85|21000
2172369|1878|PENX|2013-12-30|12.62|13.06|12.62|12.82|10600
2172370|1878|PENX|2013-12-27|13.02|13.22|12.47|12.65|17900
2172371|1878|PENX|2013-12-26|12.92|13.42|12.81|12.94|14400
2172372|1878|PENX|2013-12-24|12.5|13.05|12.5|12.99|16100
2172373|1878|PENX|2013-12-23|12.17|12.49|11.91|12.49|23900
2172374|1878|PENX|2013-12-20|12.08|12.33|11.78|12.14|78000
2172375|1878|PENX|2013-12-19|12.23|12.29|11.91|12.02|14800
2172376|1878|PENX|2013-12-18|12.16|12.29|11.9|12.15|29200
2172377|1878|PENX|2013-12-17|12.3|12.36|12.02|12.12|15400
2172378|1878|PENX|2013-12-16|12.45|12.47|12.12|12.25|13100
2172379|1878|PENX|2013-12-13|12.33|12.5|12.3|12.35|15700
2172380|1878|PENX|2013-12-12|12.38|12.49|12.17|12.43|10700
2172381|1878|PENX|2013-12-11|12.35|12.75|12.31|12.33|19600
2172382|1878|PENX|2013-12-10|12.42|12.5|12.2|12.29|20100
2172383|1878|PENX|2013-12-09|12.72|13.03|12.29|12.49|23600
2172384|1878|PENX|2013-12-06|12.61|12.69|12.37|12.63|13400
2172385|1878|PENX|2013-12-05|12.7|12.71|12.21|12.45|22100
2172386|1878|PENX|2013-12-04|13.32|13.4|12.63|12.77|24500
2172387|1878|PENX|2013-12-03|12.32|13.44|12.09|13.29|44900
2172388|1878|PENX|2013-12-02|12.31|12.5|12.17|12.3|25500
2260470|1957|PSCH|2014-01-17|57.25|57.25|56.48|56.58|29100
2260471|1957|PSCH|2014-01-16|56.82|57|56.5|56.81|23100
2260472|1957|PSCH|2014-01-15|56.38|56.69|56.3|56.67|30900
2260473|1957|PSCH|2014-01-14|55.5|56.19|55.48|56.19|39900
2260474|1957|PSCH|2014-01-13|56.06|56.18|55.06|55.25|34000
2260475|1957|PSCH|2014-01-10|55.55|56.03|55.29|56.03|30400
2260476|1957|PSCH|2014-01-09|55.39|55.56|55.1|55.54|27100
2260477|1957|PSCH|2014-01-08|55.21|55.21|54.86|55.14|22600
2260478|1957|PSCH|2014-01-07|54.71|55.28|54.71|55.16|38400
2260479|1957|PSCH|2014-01-06|55.03|55.03|54.29|54.55|32300
2260480|1957|PSCH|2014-01-03|54.66|54.98|54.63|54.87|25900
2260481|1957|PSCH|2014-01-02|55|55.06|54.25|54.71|181800
2260482|1957|PSCH|2013-12-31|55.17|55.4|55.05|55.12|17400
2260483|1957|PSCH|2013-12-30|55.06|55.21|54.75|55.12|31800
2260484|1957|PSCH|2013-12-27|55.38|55.38|54.84|55.16|22900
2260485|1957|PSCH|2013-12-26|55.49|55.55|55.07|55.39|55100
2260486|1957|PSCH|2013-12-24|55.2|55.35|55.1|55.25|24200
2260487|1957|PSCH|2013-12-23|55.09|55.25|54.8|55.25|21900
2260488|1957|PSCH|2013-12-20|53.74|54.75|53.68|54.74|34400
2260489|1957|PSCH|2013-12-19|54.22|54.22|53.44|53.68|519500
2260490|1957|PSCH|2013-12-18|53.98|54.22|53.3|54.22|15800
2260491|1957|PSCH|2013-12-17|53.92|53.92|53.21|53.63|43600
2260492|1957|PSCH|2013-12-16|53.67|54.08|53.67|53.97|29600
2260493|1957|PSCH|2013-12-13|53.25|53.69|53.25|53.6|18800
2260494|1957|PSCH|2013-12-12|53.12|53.52|53.05|53.25|36500
2260495|1957|PSCH|2013-12-11|54.09|54.22|53.05|53.27|21900
2260496|1957|PSCH|2013-12-10|54.63|54.63|54.04|54.19|27800
2260497|1957|PSCH|2013-12-09|55.33|55.33|54.38|54.76|51400
2260498|1957|PSCH|2013-12-06|55.05|55.14|54.72|54.8|28000
2260499|1957|PSCH|2013-12-05|54.49|54.75|54.45|54.62|30100
2260500|1957|PSCH|2013-12-04|55.06|55.15|54.1|54.6|40000
2260501|1957|PSCH|2013-12-03|55.23|55.27|54.75|54.99|22900
2260502|1957|PSCH|2013-12-02|55.53|55.55|54.97|55.04|56200
2208627|1910|PICO|2014-01-17|23.44|23.78|23.39|23.62|53900
2208628|1910|PICO|2014-01-16|23.6|23.8|23.37|23.49|131900
2208629|1910|PICO|2014-01-15|22.99|23.8|22.99|23.62|128900
2208630|1910|PICO|2014-01-14|23.15|23.24|22.8|23.01|50700
2208631|1910|PICO|2014-01-13|23|23.09|22.87|23.01|86600
2150096|1859|PATK|2013-12-18|27.65|27.91|27.18|27.67|65900
2150097|1859|PATK|2013-12-17|28.38|28.38|26.74|27.73|120100
2150098|1859|PATK|2013-12-16|28.69|28.9|28.4|28.48|43800
2150099|1859|PATK|2013-12-13|28.74|28.95|28.54|28.78|26400
2150100|1859|PATK|2013-12-12|28.62|28.88|28.4|28.75|54300
2150101|1859|PATK|2013-12-11|28.93|29.04|28.57|28.66|31000
2150102|1859|PATK|2013-12-10|28.88|29.16|28.82|28.96|63500
2150103|1859|PATK|2013-12-09|29.32|29.47|28.63|28.98|59900
2150104|1859|PATK|2013-12-06|30.48|31.15|29.3|29.44|35100
2150105|1859|PATK|2013-12-05|30|30.41|29.8|30.25|24100
2150106|1859|PATK|2013-12-04|29.96|30.51|29.21|30.14|39500
2150107|1859|PATK|2013-12-03|30.18|30.71|30.03|30.17|37900
2150108|1859|PATK|2013-12-02|31.14|31.19|30.02|30.37|63300
2152688|1862|PEGI|2014-01-17|29.29|29.48|28.83|29.08|290400
2152689|1862|PEGI|2014-01-16|29.5|29.83|29.07|29.27|198600
2152690|1862|PEGI|2014-01-15|29.62|30.48|29.32|29.41|191900
2152691|1862|PEGI|2014-01-14|30.01|31.36|29.58|29.7|365400
2152692|1862|PEGI|2014-01-13|30.3|30.3|29.1|29.55|526700
2152693|1862|PEGI|2014-01-10|30.9|30.93|30.38|30.42|107800
2152694|1862|PEGI|2014-01-09|31.39|31.39|30.65|30.76|183100
2152695|1862|PEGI|2014-01-08|30.85|31.41|30.79|30.95|1021600
2152696|1862|PEGI|2014-01-07|29.51|31.13|29.06|30.85|1015400
2152697|1862|PEGI|2014-01-06|31.58|31.79|31|31.42|395900
2152698|1862|PEGI|2014-01-03|31.2|31.74|30.64|31.35|296600
2152699|1862|PEGI|2014-01-02|30.2|31.78|30.15|31.4|324900
2152700|1862|PEGI|2013-12-31|30.37|30.5|30.14|30.31|371500
2152701|1862|PEGI|2013-12-30|29.79|30.81|29.42|30.37|1332100
2152702|1862|PEGI|2013-12-27|28.9|29.57|28.62|29.48|340700
2152703|1862|PEGI|2013-12-26|28.97|29.02|28.53|28.98|157900
2152704|1862|PEGI|2013-12-24|29.58|29.66|28.58|28.92|116900
2152705|1862|PEGI|2013-12-23|27.91|28.43|27.7|28.35|262500
2152706|1862|PEGI|2013-12-20|28.14|28.37|27.37|27.77|3410100
2152707|1862|PEGI|2013-12-19|27.86|28.4|27.41|28.25|407700
2152708|1862|PEGI|2013-12-18|27.79|28.58|27.67|28.06|560200
2152709|1862|PEGI|2013-12-17|28.05|28.51|27.65|27.86|380500
2152710|1862|PEGI|2013-12-16|27.31|28.5|27.31|28.15|286500
2152711|1862|PEGI|2013-12-13|27.55|27.84|26.68|27.28|226300
2152712|1862|PEGI|2013-12-12|26.74|27.53|26.74|27.47|316600
2152713|1862|PEGI|2013-12-11|26.53|27.01|26.46|26.84|309200
2152714|1862|PEGI|2013-12-10|26.31|26.74|25.81|26.44|144100
2152715|1862|PEGI|2013-12-09|27|27|26.08|26.29|189800
2152716|1862|PEGI|2013-12-06|26.2|27.09|25.84|26.97|148800
2152717|1862|PEGI|2013-12-05|25.63|26.25|25.51|25.99|192100
2152718|1862|PEGI|2013-12-04|24.98|25.97|24.84|25.73|292100
2152719|1862|PEGI|2013-12-03|25.14|25.21|24.12|25.14|296100
2152720|1862|PEGI|2013-12-02|24.27|25.24|23.5|24.99|212100
2147464|1857|PTNR|2014-01-17|9.46|9.46|9.33|9.38|31600
2147465|1857|PTNR|2014-01-16|9.44|9.55|9.35|9.41|62200
2147466|1857|PTNR|2014-01-15|9.31|9.4|9.24|9.25|109500
2147467|1857|PTNR|2014-01-14|9.1|9.22|9.1|9.18|36600
2147468|1857|PTNR|2014-01-13|9.04|9.14|8.95|8.97|61600
2147469|1857|PTNR|2014-01-10|9.03|9.09|9|9.07|42800
2147470|1857|PTNR|2014-01-09|9.14|9.15|8.87|9.03|134500
2147471|1857|PTNR|2014-01-08|9.2|9.22|8.86|8.92|150900
2147472|1857|PTNR|2014-01-07|9.05|9.2|9.05|9.1|28900
2147473|1857|PTNR|2014-01-06|9.07|9.09|8.98|9.01|43900
2147474|1857|PTNR|2014-01-03|9.02|9.05|8.95|9|59100
2147475|1857|PTNR|2014-01-02|9.12|9.14|9.04|9.07|44900
2147476|1857|PTNR|2013-12-31|9.15|9.5|9.15|9.38|417600
2147477|1857|PTNR|2013-12-30|9.03|9.11|9.03|9.07|37800
2147478|1857|PTNR|2013-12-27|8.99|9.09|8.97|9.02|26900
2147479|1857|PTNR|2013-12-26|9.12|9.12|8.96|9.02|29900
2147480|1857|PTNR|2013-12-24|9.2|9.24|9.15|9.2|60700
2147481|1857|PTNR|2013-12-23|9.11|9.22|9.07|9.17|160900
2147482|1857|PTNR|2013-12-20|8.71|8.85|8.71|8.78|21000
2147483|1857|PTNR|2013-12-19|8.72|8.84|8.62|8.76|94100
2147484|1857|PTNR|2013-12-18|8.88|9|8.82|8.92|52300
2147485|1857|PTNR|2013-12-17|8.98|8.99|8.88|8.91|31100
2147486|1857|PTNR|2013-12-16|8.88|9.01|8.87|8.99|68200
2147487|1857|PTNR|2013-12-13|8.76|8.87|8.76|8.81|31800
2147488|1857|PTNR|2013-12-12|8.82|8.93|8.75|8.76|35100
2147489|1857|PTNR|2013-12-11|8.91|8.94|8.71|8.75|60500
2147490|1857|PTNR|2013-12-10|8.95|8.96|8.85|8.9|40300
2147491|1857|PTNR|2013-12-09|9.08|9.15|9.04|9.07|48100
2147492|1857|PTNR|2013-12-06|9.04|9.25|9.04|9.21|68300
2147493|1857|PTNR|2013-12-05|9.08|9.15|8.99|9.03|73900
2147494|1857|PTNR|2013-12-04|9.07|9.17|8.96|9.04|71800
2147495|1857|PTNR|2013-12-03|9.53|9.56|9.38|9.44|60800
2194265|1897|PERI|2014-01-13|13.41|13.47|13.11|13.22|162400
2194266|1897|PERI|2014-01-10|13.28|13.45|13.05|13.44|140200
2194267|1897|PERI|2014-01-09|14|14.33|13.19|13.29|557300
2194268|1897|PERI|2014-01-08|13.88|13.97|13.68|13.88|366300
2194269|1897|PERI|2014-01-07|13.53|13.85|13.5|13.81|412300
2194270|1897|PERI|2014-01-06|13.09|13.13|12.84|13.07|205200
2194271|1897|PERI|2014-01-03|12.71|12.99|12.71|12.95|251900
2194272|1897|PERI|2014-01-02|12.64|12.74|12.4|12.64|610200
2194273|1897|PERI|2013-12-31|12.3|12.4|12|12.09|186200
2194274|1897|PERI|2013-12-30|12.08|12.15|11.88|11.99|171100
2194275|1897|PERI|2013-12-27|11.98|12.08|11.93|12.03|187900
2194276|1897|PERI|2013-12-26|11.65|11.96|11.65|11.96|181900
2194277|1897|PERI|2013-12-24|11.4|11.54|11.33|11.37|78400
2194278|1897|PERI|2013-12-23|10.95|11.39|10.92|11.35|199000
2194279|1897|PERI|2013-12-20|10.62|10.86|10.53|10.83|109200
2194280|1897|PERI|2013-12-19|10.57|11.08|10.39|10.6|465100
2194281|1897|PERI|2013-12-18|10.08|10.23|10.01|10.11|146300
2194282|1897|PERI|2013-12-17|9.99|10.11|9.97|10.04|88200
2194283|1897|PERI|2013-12-16|10|10.05|9.9|10.02|142700
2194284|1897|PERI|2013-12-13|10.06|10.08|9.97|10.07|72500
2194285|1897|PERI|2013-12-12|10|10.07|9.94|10.04|147500
2194286|1897|PERI|2013-12-11|10.15|10.18|9.9|10.07|156500
2194287|1897|PERI|2013-12-10|10.06|10.23|10.05|10.09|70300
2194288|1897|PERI|2013-12-09|10.24|10.28|10.08|10.12|68200
2194289|1897|PERI|2013-12-06|10.15|10.3|10.1|10.23|102000
2194290|1897|PERI|2013-12-05|9.95|10.23|9.9|10.08|148600
2194291|1897|PERI|2013-12-04|9.88|9.98|9.81|9.92|89900
2194292|1897|PERI|2013-12-03|10|10.19|9.8|9.9|408300
2194293|1897|PERI|2013-12-02|10.34|10.4|9.91|9.99|381800
2183089|1887|PBCT|2014-01-17|14.96|15.01|14.62|14.85|34202800
2183090|1887|PBCT|2014-01-16|15.37|15.67|15.23|15.37|5798000
2183091|1887|PBCT|2014-01-15|15.58|15.69|15.45|15.47|4833300
2183092|1887|PBCT|2014-01-14|15.64|15.68|15.32|15.55|5736500
2183093|1887|PBCT|2014-01-13|15.44|15.59|15.31|15.41|5031300
2183094|1887|PBCT|2014-01-10|15.6|15.68|15.34|15.38|5324400
2183095|1887|PBCT|2014-01-09|15.49|15.7|15.44|15.59|5344100
2183096|1887|PBCT|2014-01-08|15.17|15.45|15.12|15.42|5247900
2183097|1887|PBCT|2014-01-07|15.15|15.19|15.05|15.15|2780400
2183098|1887|PBCT|2014-01-06|15.06|15.15|15.02|15.1|3755200
2183099|1887|PBCT|2014-01-03|15.04|15.08|14.98|15.06|2271400
2183100|1887|PBCT|2014-01-02|15.08|15.17|14.96|15.01|2828900
2183101|1887|PBCT|2013-12-31|14.98|15.14|14.97|15.12|2624900
2183102|1887|PBCT|2013-12-30|14.97|15.03|14.95|15|2355400
2183103|1887|PBCT|2013-12-27|14.95|15|14.9|14.99|1391800
2183104|1887|PBCT|2013-12-26|14.96|15.05|14.92|14.95|1878400
2183105|1887|PBCT|2013-12-24|14.91|15|14.9|14.98|1092400
2183106|1887|PBCT|2013-12-23|14.75|14.92|14.7|14.88|2208100
2183107|1887|PBCT|2013-12-20|14.65|14.66|14.54|14.64|5601300
2183108|1887|PBCT|2013-12-19|14.64|14.69|14.51|14.55|2631700
2183109|1887|PBCT|2013-12-18|14.64|14.72|14.52|14.71|2983700
2183110|1887|PBCT|2013-12-17|14.67|14.71|14.58|14.63|2750300
2183111|1887|PBCT|2013-12-16|14.63|14.71|14.57|14.67|2332000
2183112|1887|PBCT|2013-12-13|14.6|14.68|14.54|14.55|2048600
2183113|1887|PBCT|2013-12-12|14.68|14.78|14.6|14.6|3497100
2183114|1887|PBCT|2013-12-11|14.81|14.85|14.69|14.7|2961700
2183115|1887|PBCT|2013-12-10|14.83|14.88|14.74|14.75|2441100
2183116|1887|PBCT|2013-12-09|14.85|14.9|14.74|14.83|3196100
2183117|1887|PBCT|2013-12-06|14.85|14.91|14.79|14.84|3502100
2183118|1887|PBCT|2013-12-05|14.91|14.91|14.69|14.69|3424000
2183119|1887|PBCT|2013-12-04|14.92|14.98|14.83|14.91|2392000
2183120|1887|PBCT|2013-12-03|15.05|15.16|14.87|14.93|3224200
2183121|1887|PBCT|2013-12-02|15.17|15.25|15.15|15.17|3105300
2204709|1905|PCYC|2014-01-17|135.75|144.04|134.5|140.64|1382200
2204710|1905|PCYC|2014-01-16|136|136.88|134.23|135.19|859000
2204711|1905|PCYC|2014-01-15|135|136.4|133.05|136.2|1091400
2204712|1905|PCYC|2014-01-14|130.84|134.4|128.81|134.2|1265100
2204713|1905|PCYC|2014-01-13|132|134.9|128.04|130.53|2173800
2204714|1905|PCYC|2014-01-10|130.92|133.4|129.26|132.01|1353700
2204715|1905|PCYC|2014-01-09|128.13|132.24|126.11|130.53|1533600
2204716|1905|PCYC|2014-01-08|126.58|129.65|124.66|127.85|1611300
2204717|1905|PCYC|2014-01-07|120|127.39|108.23|125.9|4514700
2204718|1905|PCYC|2014-01-06|107.78|107.9|102.87|105.06|880700
2204719|1905|PCYC|2014-01-03|108.29|109.54|105.61|105.78|732100
2204720|1905|PCYC|2014-01-02|105.61|109.25|104.5|108.44|516700
2204721|1905|PCYC|2013-12-31|106.87|107.35|104.7|105.78|968400
2204722|1905|PCYC|2013-12-30|105.05|107.41|102.73|107.35|631800
2204723|1905|PCYC|2013-12-27|108.1|108.93|104.04|105.07|594400
2204724|1905|PCYC|2013-12-26|108.11|108.99|107|108.06|465500
2208632|1910|PICO|2014-01-10|23.08|23.29|22.88|23.05|353000
2208633|1910|PICO|2014-01-09|23.14|23.27|22.96|23.02|56300
2208634|1910|PICO|2014-01-08|23.4|23.44|22.96|23.14|46900
2208635|1910|PICO|2014-01-07|23.31|23.69|23.03|23.47|99700
2208636|1910|PICO|2014-01-06|23.22|23.38|22.91|23.03|115100
2208637|1910|PICO|2014-01-03|22.9|23.31|22.9|23.18|158500
2208638|1910|PICO|2014-01-02|23.01|23.06|22.8|22.9|122500
2208639|1910|PICO|2013-12-31|23.08|23.31|23|23.11|129700
2208640|1910|PICO|2013-12-30|23.34|23.34|23.09|23.11|77600
2208641|1910|PICO|2013-12-27|23.67|23.68|23.33|23.41|37400
2208642|1910|PICO|2013-12-26|23.64|23.8|23.46|23.58|114600
2208643|1910|PICO|2013-12-24|23.69|23.81|23.5|23.6|65300
2208644|1910|PICO|2013-12-23|23.5|23.79|23.1|23.74|94500
2208645|1910|PICO|2013-12-20|22.9|23.64|22.79|23.52|348000
2208646|1910|PICO|2013-12-19|23.3|23.47|22.9|22.93|61300
2208647|1910|PICO|2013-12-18|22.98|23.47|22.78|23.35|85200
2208648|1910|PICO|2013-12-17|23.15|23.29|22.96|23|69600
2208649|1910|PICO|2013-12-16|22.88|23.27|22.78|23.2|76800
2208650|1910|PICO|2013-12-13|23|23.11|22.76|22.85|92300
2208651|1910|PICO|2013-12-12|23|23.25|22.85|22.95|114200
2208652|1910|PICO|2013-12-11|23.52|23.7|23|23.05|217200
2208653|1910|PICO|2013-12-10|23.57|23.66|23.41|23.47|77500
2208654|1910|PICO|2013-12-09|23.62|23.69|23.4|23.66|90900
2208655|1910|PICO|2013-12-06|23.58|23.8|23.5|23.66|90900
2208656|1910|PICO|2013-12-05|23.25|23.67|23.25|23.48|41000
2208657|1910|PICO|2013-12-04|23.37|23.59|23.05|23.33|119800
2208658|1910|PICO|2013-12-03|23.59|23.83|23.36|23.54|89300
2208659|1910|PICO|2013-12-02|24.18|24.18|23.58|23.68|65700
2211239|1912|PME|2014-01-17|3.25|3.26|3.18|3.18|19700
2211240|1912|PME|2014-01-16|3.38|3.38|3.25|3.31|37200
2211241|1912|PME|2014-01-15|3.25|3.41|3.2|3.41|63300
2211242|1912|PME|2014-01-14|3.2|3.2|3.15|3.2|27000
2211243|1912|PME|2014-01-13|3.25|3.25|3.09|3.2|31600
2211244|1912|PME|2014-01-10|3.5|3.5|3.21|3.28|43700
2211245|1912|PME|2014-01-09|3.5|3.5|3.44|3.44|31400
2211246|1912|PME|2014-01-08|3.29|3.5|3.16|3.45|19200
2211247|1912|PME|2014-01-07|3.36|3.38|3.26|3.38|36200
2211248|1912|PME|2014-01-06|3.25|3.4|3.25|3.35|38700
2211249|1912|PME|2014-01-03|3|3.5|2.87|3.49|185700
2211250|1912|PME|2014-01-02|3.22|3.22|2.84|3|68200
2211251|1912|PME|2013-12-31|3.16|3.27|3.09|3.17|17800
2211252|1912|PME|2013-12-30|3.41|3.49|3.12|3.18|65700
2211253|1912|PME|2013-12-27|3.4|3.4|3.34|3.38|33000
2211254|1912|PME|2013-12-26|3.36|3.5|3.36|3.4|48400
2211255|1912|PME|2013-12-24|3.35|3.35|3.25|3.34|8800
2211256|1912|PME|2013-12-23|3.65|3.65|3.22|3.28|69700
2211257|1912|PME|2013-12-20|3.6|3.6|3.51|3.55|37100
2211258|1912|PME|2013-12-19|3.6|3.7|3.52|3.61|63200
2211259|1912|PME|2013-12-18|3.63|3.74|3.63|3.7|42000
2211260|1912|PME|2013-12-17|3.64|3.74|3.62|3.64|32700
2211261|1912|PME|2013-12-16|3.79|3.8|3.68|3.69|28300
2211262|1912|PME|2013-12-13|3.65|3.8|3.65|3.8|20300
2211263|1912|PME|2013-12-12|3.65|3.83|3.6|3.64|71000
2211264|1912|PME|2013-12-11|3.74|3.82|3.74|3.77|68400
2211265|1912|PME|2013-12-10|3.85|3.85|3.65|3.85|67500
2211266|1912|PME|2013-12-09|3.79|4|3.76|3.77|84900
2211267|1912|PME|2013-12-06|3.86|3.88|3.74|3.74|56100
2211268|1912|PME|2013-12-05|4.1|4.1|3.65|3.82|136700
2211269|1912|PME|2013-12-04|3.76|4|3.63|3.97|227200
2211270|1912|PME|2013-12-03|3.7|3.71|3.56|3.67|73000
2211271|1912|PME|2013-12-02|3.34|3.75|3.3|3.68|198000
2206015|1908|PHMD|2014-01-17|14.95|15.02|14.73|14.92|142400
2206016|1908|PHMD|2014-01-16|15.17|15.51|14.87|14.93|123200
2206017|1908|PHMD|2014-01-15|15.12|15.37|14.91|15.04|173300
2206018|1908|PHMD|2014-01-14|15|15.06|14.53|15.02|236900
2206019|1908|PHMD|2014-01-13|14.2|14.9|14.11|14.84|247600
2206020|1908|PHMD|2014-01-10|14.05|14.2|13.75|14|121100
2206021|1908|PHMD|2014-01-09|13.85|13.99|13.73|13.97|153600
2206022|1908|PHMD|2014-01-08|14.03|14.08|13.57|13.67|168900
2206023|1908|PHMD|2014-01-07|13.8|14.07|13.55|13.83|280900
2206024|1908|PHMD|2014-01-06|13.59|13.62|13.43|13.59|138400
2206025|1908|PHMD|2014-01-03|13.21|13.47|13.02|13.4|407100
2206026|1908|PHMD|2014-01-02|14.1|14.2|12.97|13.21|1079600
2206027|1908|PHMD|2013-12-31|12.8|13.18|12.76|12.95|373600
2206028|1908|PHMD|2013-12-30|12.85|12.87|12.75|12.77|168900
2206029|1908|PHMD|2013-12-27|12.8|12.8|12.59|12.67|67400
2206030|1908|PHMD|2013-12-26|12.63|12.78|12.55|12.75|135400
2206031|1908|PHMD|2013-12-24|12.47|12.61|12.45|12.54|51500
2202102|1903|PFSW|2014-01-10|9.1|9.11|8.8|9.01|24000
2202103|1903|PFSW|2014-01-09|8.93|9.11|8.6|9.1|46300
2202104|1903|PFSW|2014-01-08|9.14|9.22|8.84|8.84|31200
2202105|1903|PFSW|2014-01-07|9.1|9.24|9.06|9.14|27100
2202106|1903|PFSW|2014-01-06|9.05|9.25|8.98|9.11|27600
2202107|1903|PFSW|2014-01-03|9.05|9.16|8.89|8.99|16700
2202108|1903|PFSW|2014-01-02|9|9.13|8.95|9.04|18000
2202109|1903|PFSW|2013-12-31|9|9.08|8.84|9.07|29500
2202110|1903|PFSW|2013-12-30|9.04|9.04|8.71|8.99|30400
2202111|1903|PFSW|2013-12-27|9.13|9.15|8.9|9.01|45500
2202112|1903|PFSW|2013-12-26|9.24|9.35|8.85|9.12|100400
2202113|1903|PFSW|2013-12-24|9.01|9.25|8.95|9.25|62100
2202114|1903|PFSW|2013-12-23|8.97|9.13|8.89|9.07|49500
2202115|1903|PFSW|2013-12-20|8.57|9.31|8.5|8.96|156400
2202116|1903|PFSW|2013-12-19|8.32|8.61|8.3|8.61|46800
2202117|1903|PFSW|2013-12-18|8.3|8.36|8.03|8.36|56400
2202118|1903|PFSW|2013-12-17|8.35|8.44|8.25|8.33|36000
2202119|1903|PFSW|2013-12-16|8.24|8.38|8|8.3|121300
2202120|1903|PFSW|2013-12-13|8.25|8.25|7.95|8.1|81900
2202121|1903|PFSW|2013-12-12|8.05|8.15|7.95|8.15|59900
2202122|1903|PFSW|2013-12-11|8.19|8.47|7.87|8.07|120100
2202123|1903|PFSW|2013-12-10|8.41|8.44|8.07|8.15|33500
2202124|1903|PFSW|2013-12-09|8.47|8.51|8.29|8.41|19700
2202125|1903|PFSW|2013-12-06|8.44|8.5|8.2|8.41|32700
2202126|1903|PFSW|2013-12-05|8.55|8.55|8.2|8.37|35500
2202127|1903|PFSW|2013-12-04|8.25|8.46|7.92|8.28|100800
2202128|1903|PFSW|2013-12-03|8.61|8.65|8.18|8.32|60200
2202129|1903|PFSW|2013-12-02|8.73|8.73|8.4|8.6|32500
2223632|1923|PLXT|2014-01-17|6.85|6.91|6.73|6.74|263700
2223633|1923|PLXT|2014-01-16|6.53|6.85|6.53|6.83|330500
2223634|1923|PLXT|2014-01-15|6.52|6.64|6.4|6.57|157900
2223635|1923|PLXT|2014-01-14|6.48|6.55|6.44|6.51|282800
2223636|1923|PLXT|2014-01-13|6.44|6.52|6.37|6.43|158100
2223637|1923|PLXT|2014-01-10|6.41|6.5|6.27|6.49|205400
2223638|1923|PLXT|2014-01-09|6.4|6.46|6.36|6.45|176800
2223639|1923|PLXT|2014-01-08|6.46|6.49|6.38|6.39|131900
2223640|1923|PLXT|2014-01-07|6.41|6.49|6.31|6.48|413000
2223641|1923|PLXT|2014-01-06|6.49|6.53|6.39|6.41|239500
2223642|1923|PLXT|2014-01-03|6.45|6.56|6.42|6.48|269900
2223643|1923|PLXT|2014-01-02|6.58|6.58|6.44|6.46|266300
2223644|1923|PLXT|2013-12-31|6.64|6.7|6.53|6.58|147600
2223645|1923|PLXT|2013-12-30|6.57|6.68|6.43|6.6|96300
2223646|1923|PLXT|2013-12-27|6.78|6.81|6.58|6.6|83900
2223647|1923|PLXT|2013-12-26|6.8|6.85|6.71|6.75|123900
2223648|1923|PLXT|2013-12-24|6.7|6.84|6.7|6.75|48000
2223649|1923|PLXT|2013-12-23|6.7|6.8|6.62|6.66|181000
2223650|1923|PLXT|2013-12-20|6.5|6.69|6.44|6.68|400000
2223651|1923|PLXT|2013-12-19|6.52|6.62|6.45|6.46|142500
2223652|1923|PLXT|2013-12-18|6.56|6.59|6.44|6.51|213900
2223653|1923|PLXT|2013-12-17|6.45|6.58|6.45|6.57|106500
2223654|1923|PLXT|2013-12-16|6.5|6.54|6.47|6.5|114200
2223655|1923|PLXT|2013-12-13|6.48|6.55|6.41|6.48|133500
2223656|1923|PLXT|2013-12-12|6.53|6.57|6.45|6.49|142800
2223657|1923|PLXT|2013-12-11|6.5|6.54|6.46|6.54|148400
2223658|1923|PLXT|2013-12-10|6.37|6.59|6.3|6.5|501500
2223659|1923|PLXT|2013-12-09|6.45|6.49|6.32|6.38|168100
2223660|1923|PLXT|2013-12-06|6.42|6.54|6.35|6.46|229400
2223661|1923|PLXT|2013-12-05|6.44|6.45|6.31|6.35|124800
2223662|1923|PLXT|2013-12-04|6.31|6.45|6.21|6.43|233500
2223663|1923|PLXT|2013-12-03|6.53|6.61|6.33|6.36|263600
2223664|1923|PLXT|2013-12-02|6.75|6.76|6.51|6.58|186500
2229446|1928|PNTR|2014-01-17|10|10.8|10|10.21|70200
2229447|1928|PNTR|2014-01-16|10.38|10.38|9.84|10.08|377400
2229448|1928|PNTR|2014-01-15|10.84|11.2|10.08|10.47|235200
2229449|1928|PNTR|2014-01-14|11.26|11.61|10.5|10.84|215300
2229450|1928|PNTR|2014-01-13|12.06|12.16|11.25|11.45|307900
2229451|1928|PNTR|2014-01-10|12.55|12.98|12.05|12.06|62100
2229452|1928|PNTR|2014-01-09|12.33|13.22|12.25|12.55|143300
2229453|1928|PNTR|2014-01-08|12.37|12.39|12|12.32|59300
2229454|1928|PNTR|2014-01-07|12.26|12.5|12.01|12.15|75100
2229455|1928|PNTR|2014-01-06|12.47|12.6|11.51|12.41|125300
2229456|1928|PNTR|2014-01-03|12.48|12.52|12.14|12.26|36000
2229457|1928|PNTR|2014-01-02|12.01|12.81|11.86|12.36|104900
2229458|1928|PNTR|2013-12-31|11.45|11.9|11.45|11.84|115600
2229459|1928|PNTR|2013-12-30|11.63|12.1|11.46|11.53|105600
2229460|1928|PNTR|2013-12-27|11.76|12.1|11.45|11.46|115500
2229461|1928|PNTR|2013-12-26|10.99|11.62|10.8|11.5|160100
2229462|1928|PNTR|2013-12-24|11.9|11.9|10.6|10.66|226300
2206032|1908|PHMD|2013-12-23|12.57|12.57|12.35|12.42|138200
2206033|1908|PHMD|2013-12-20|12.11|12.33|12.06|12.32|244200
2206034|1908|PHMD|2013-12-19|12.13|12.34|12.03|12.05|72700
2206035|1908|PHMD|2013-12-18|12.41|12.41|12.18|12.32|153600
2206036|1908|PHMD|2013-12-17|12.54|12.54|12.3|12.36|167800
2206037|1908|PHMD|2013-12-16|12.34|12.5|12.26|12.5|249000
2206038|1908|PHMD|2013-12-13|12.15|12.37|12.13|12.25|139400
2206039|1908|PHMD|2013-12-12|12.45|12.45|12.13|12.14|193100
2206040|1908|PHMD|2013-12-11|12.25|12.54|12.11|12.48|299100
2206041|1908|PHMD|2013-12-10|12.05|12.46|12.03|12.05|247300
2206042|1908|PHMD|2013-12-09|12.14|12.21|11.96|12|413000
2206043|1908|PHMD|2013-12-06|12.89|12.95|12.75|12.78|163700
2206044|1908|PHMD|2013-12-05|12.82|12.95|12.71|12.82|143400
2206045|1908|PHMD|2013-12-04|12.4|12.98|12.22|12.86|207800
2206046|1908|PHMD|2013-12-03|12.11|12.59|12.11|12.41|173900
2206047|1908|PHMD|2013-12-02|12.16|12.34|11.97|12.13|172000
2218408|1919|PLXS|2014-01-17|40.33|41.28|40|40.98|261500
2218409|1919|PLXS|2014-01-16|42.99|43.72|40.47|40.69|540400
2218410|1919|PLXS|2014-01-15|41.97|43.28|41.21|43.14|502600
2218411|1919|PLXS|2014-01-14|40.44|42.22|40.33|42.09|288300
2218412|1919|PLXS|2014-01-13|40.9|42.3|40.28|41.64|303400
2218413|1919|PLXS|2014-01-10|43.15|43.64|42.88|43.27|147100
2218414|1919|PLXS|2014-01-09|43.63|44.14|42.83|43.02|246600
2218415|1919|PLXS|2014-01-08|43.06|44.16|42.76|43.54|295000
2218416|1919|PLXS|2014-01-07|42.52|43.39|42.33|43.24|221800
2218417|1919|PLXS|2014-01-06|43.05|43.05|42.21|42.29|125300
2218418|1919|PLXS|2014-01-03|42.7|43.25|42.7|42.79|139100
2218419|1919|PLXS|2014-01-02|43.22|43.26|42.52|42.78|148100
2218420|1919|PLXS|2013-12-31|42.51|43.43|42.36|43.29|98800
2218421|1919|PLXS|2013-12-30|42.54|42.82|42.3|42.54|153500
2218422|1919|PLXS|2013-12-27|42.9|43.04|42.58|42.68|124000
2218423|1919|PLXS|2013-12-26|43.13|43.41|42.65|42.76|108400
2218424|1919|PLXS|2013-12-24|42.53|43.41|42.34|43.03|52000
2218425|1919|PLXS|2013-12-23|42.73|42.73|42.28|42.6|120700
2218426|1919|PLXS|2013-12-20|42.17|42.73|42.11|42.51|301400
2218427|1919|PLXS|2013-12-19|42.39|42.6|41.88|41.97|156300
2218428|1919|PLXS|2013-12-18|41.78|42.63|41.25|42.58|190200
2218429|1919|PLXS|2013-12-17|41|42.17|40.56|41.85|178900
2218430|1919|PLXS|2013-12-16|39.94|41.29|39.75|41.02|161200
2218431|1919|PLXS|2013-12-13|39.93|40.17|39.48|39.79|108000
2218432|1919|PLXS|2013-12-12|40.2|40.39|39.69|39.79|172000
2218433|1919|PLXS|2013-12-11|40.77|40.94|39.95|40.25|147000
2218434|1919|PLXS|2013-12-10|41.31|41.84|40.67|40.79|162500
2218435|1919|PLXS|2013-12-09|41.28|41.44|41.03|41.35|129600
2218436|1919|PLXS|2013-12-06|40.64|41.44|40.24|41.28|186700
2218437|1919|PLXS|2013-12-05|39.58|40.33|39.58|40.13|105400
2218438|1919|PLXS|2013-12-04|39.43|40.3|39|39.67|131800
2218439|1919|PLXS|2013-12-03|39.82|39.86|39.22|39.75|166000
2218440|1919|PLXS|2013-12-02|40.26|40.89|39.8|40|175800
2217110|1918|PLPM|2014-01-17|3.91|4.03|3.84|3.87|1585200
2217111|1918|PLPM|2014-01-16|3.75|4|3.58|3.95|853500
2217112|1918|PLPM|2014-01-15|3.4|3.85|3.33|3.75|1722600
2217113|1918|PLPM|2014-01-14|3.02|3.54|3|3.53|783600
2217114|1918|PLPM|2014-01-13|3|3.07|2.93|3.02|216700
2217115|1918|PLPM|2014-01-10|3|3.01|2.95|2.99|175300
2217116|1918|PLPM|2014-01-09|3.02|3.21|2.94|2.99|1683300
2217117|1918|PLPM|2014-01-08|3.01|3.01|2.94|3|254200
2217118|1918|PLPM|2014-01-07|3|3.07|2.94|3.02|622800
2217119|1918|PLPM|2014-01-06|3.02|3.1|2.9|3|390700
2217120|1918|PLPM|2014-01-03|2.87|3.01|2.85|2.99|1928900
2217121|1918|PLPM|2014-01-02|2.76|2.86|2.7|2.85|259000
2217122|1918|PLPM|2013-12-31|2.64|2.8|2.64|2.78|408300
2217123|1918|PLPM|2013-12-30|2.41|2.64|2.38|2.62|273300
2217124|1918|PLPM|2013-12-27|2.41|2.47|2.35|2.42|128900
2217125|1918|PLPM|2013-12-26|2.37|2.45|2.33|2.39|120800
2217126|1918|PLPM|2013-12-24|2.36|2.39|2.33|2.35|136500
2217127|1918|PLPM|2013-12-23|2.37|2.39|2.32|2.34|199700
2217128|1918|PLPM|2013-12-20|2.35|2.4|2.3|2.38|595200
2217129|1918|PLPM|2013-12-19|2.41|2.42|2.32|2.34|184900
2217130|1918|PLPM|2013-12-18|2.43|2.47|2.33|2.4|125800
2217131|1918|PLPM|2013-12-17|2.33|2.47|2.33|2.44|298400
2217132|1918|PLPM|2013-12-16|2.27|2.32|2.19|2.31|342000
2217133|1918|PLPM|2013-12-13|2.25|2.41|2.22|2.24|338000
2217134|1918|PLPM|2013-12-12|2.11|2.23|2.11|2.14|654900
2217135|1918|PLPM|2013-12-11|2.25|2.26|2.05|2.11|344500
2217136|1918|PLPM|2013-12-10|2.28|2.29|2.2|2.22|140400
2217137|1918|PLPM|2013-12-09|2.32|2.34|2.25|2.29|200000
2217138|1918|PLPM|2013-12-06|2.28|2.28|2.23|2.25|76400
2204725|1905|PCYC|2013-12-24|108.57|109.74|106.64|107.74|291100
2204726|1905|PCYC|2013-12-23|101.41|101.41|101.41|101.41|0
2204727|1905|PCYC|2013-12-20|101.5|106|101.11|103.85|2508300
2204728|1905|PCYC|2013-12-19|98.07|102.07|98.02|101.41|1190200
2204729|1905|PCYC|2013-12-18|98.28|100.75|97.01|99.28|1801600
2204730|1905|PCYC|2013-12-17|106.97|107.74|99.48|99.7|2333900
2204731|1905|PCYC|2013-12-16|108.03|111.02|106.22|107.11|1049500
2204732|1905|PCYC|2013-12-13|110.97|111.42|107.18|107.88|958300
2204733|1905|PCYC|2013-12-12|110.3|113.68|109.52|109.72|898000
2204734|1905|PCYC|2013-12-11|118.39|118.72|108|110.3|1976700
2204735|1905|PCYC|2013-12-10|118.19|122.58|117.17|118.69|1280100
2204736|1905|PCYC|2013-12-09|130|130|117.49|119.96|2002600
2204737|1905|PCYC|2013-12-06|132.22|132.4|127.16|127.71|687800
2204738|1905|PCYC|2013-12-05|130.38|132.47|129.92|131.34|491800
2204739|1905|PCYC|2013-12-04|131.34|133|128.75|130.38|574600
2204740|1905|PCYC|2013-12-03|129.35|132.76|126.92|132.23|1162600
2204741|1905|PCYC|2013-12-02|125.89|131.08|123.88|129.19|1016400
2226244|1925|PMFG|2014-01-17|8.45|8.83|8.39|8.49|43500
2226245|1925|PMFG|2014-01-16|8.68|8.69|8.32|8.44|20700
2226246|1925|PMFG|2014-01-15|8.27|8.74|8.27|8.67|55100
2226247|1925|PMFG|2014-01-14|7.85|8.52|7.85|8.25|47000
2226248|1925|PMFG|2014-01-13|7.79|7.85|7.66|7.75|24800
2226249|1925|PMFG|2014-01-10|7.86|8.43|7.71|7.84|65500
2226250|1925|PMFG|2014-01-09|7.99|8.02|7.7|7.89|46000
2226251|1925|PMFG|2014-01-08|8.26|8.35|7.82|7.94|96700
2226252|1925|PMFG|2014-01-07|8.07|8.55|8.07|8.27|61000
2226253|1925|PMFG|2014-01-06|8.83|8.83|8|8.06|89400
2226254|1925|PMFG|2014-01-03|8.85|8.95|8.72|8.8|31800
2226255|1925|PMFG|2014-01-02|9.01|9.02|8.8|8.85|35300
2226256|1925|PMFG|2013-12-31|9.09|9.15|9.03|9.05|47200
2226257|1925|PMFG|2013-12-30|9.06|9.23|8.93|9.13|46800
2226258|1925|PMFG|2013-12-27|9.08|9.08|8.76|9.07|45100
2226259|1925|PMFG|2013-12-26|8.98|9.09|8.89|9.04|47100
2226260|1925|PMFG|2013-12-24|8.56|8.98|8.45|8.95|68000
2226261|1925|PMFG|2013-12-23|8.61|8.63|8.44|8.54|42400
2226262|1925|PMFG|2013-12-20|8.14|8.69|8.1|8.57|265100
2226263|1925|PMFG|2013-12-19|8|8.12|7.89|8.1|128200
2226264|1925|PMFG|2013-12-18|7.85|8.05|7.75|8|401800
2226265|1925|PMFG|2013-12-17|7.94|8.36|7.76|7.81|210500
2226266|1925|PMFG|2013-12-16|7.71|8|7.71|7.97|53500
2226267|1925|PMFG|2013-12-13|7.54|7.8|7.35|7.69|57600
2226268|1925|PMFG|2013-12-12|7.42|7.61|7.36|7.5|32600
2226269|1925|PMFG|2013-12-11|7.61|7.63|7.33|7.43|65100
2226270|1925|PMFG|2013-12-10|7.85|7.89|7.5|7.62|54300
2226271|1925|PMFG|2013-12-09|7.97|8|7.82|7.88|37700
2226272|1925|PMFG|2013-12-06|7.72|8.07|7.72|7.94|168900
2226273|1925|PMFG|2013-12-05|7.63|7.7|7.52|7.62|26600
2226274|1925|PMFG|2013-12-04|7.57|7.75|7.49|7.65|58900
2226275|1925|PMFG|2013-12-03|7.47|7.63|7.47|7.55|41700
2226276|1925|PMFG|2013-12-02|7.64|7.66|7.4|7.5|57800
2293454|1990|PSEC|2014-01-17|11.28|11.28|11.2|11.21|2536100
2293455|1990|PSEC|2014-01-16|11.28|11.29|11.2|11.29|2311300
2293456|1990|PSEC|2014-01-15|11.22|11.27|11.16|11.26|2793000
2293457|1990|PSEC|2014-01-14|11.2|11.24|11.16|11.21|2962300
2293458|1990|PSEC|2014-01-13|11.23|11.26|11.18|11.2|3261100
2293459|1990|PSEC|2014-01-10|11.25|11.25|11.18|11.2|1944200
2293460|1990|PSEC|2014-01-09|11.23|11.24|11.16|11.23|2954200
2293461|1990|PSEC|2014-01-08|11.25|11.26|11.19|11.22|2738800
2293462|1990|PSEC|2014-01-07|11.29|11.3|11.23|11.26|2584800
2293463|1990|PSEC|2014-01-06|11.25|11.27|11.2|11.24|2975000
2293464|1990|PSEC|2014-01-03|11.19|11.25|11.18|11.2|1653800
2293465|1990|PSEC|2014-01-02|11.21|11.23|11.16|11.16|2277400
2293466|1990|PSEC|2013-12-31|11.25|11.25|11.21|11.22|2156400
2293467|1990|PSEC|2013-12-30|11.24|11.27|11.2|11.21|1720800
2293468|1990|PSEC|2013-12-27|11.26|11.28|11.2|11.24|1716500
2293469|1990|PSEC|2013-12-26|11.38|11.39|11.35|11.36|2599700
2293470|1990|PSEC|2013-12-24|11.37|11.39|11.35|11.37|1861000
2293471|1990|PSEC|2013-12-23|11.38|11.39|11.33|11.37|3042200
2293472|1990|PSEC|2013-12-20|11.33|11.33|11.26|11.31|5795200
2293473|1990|PSEC|2013-12-19|11.34|11.35|11.21|11.22|2550500
2293474|1990|PSEC|2013-12-18|11.25|11.34|11.15|11.33|4519400
2293475|1990|PSEC|2013-12-17|11.2|11.21|11.12|11.18|2106500
2293476|1990|PSEC|2013-12-16|11.2|11.25|11.11|11.17|2542400
2293477|1990|PSEC|2013-12-13|11.07|11.16|11.07|11.12|2867400
2293478|1990|PSEC|2013-12-12|11.12|11.13|11.05|11.07|2626300
2293479|1990|PSEC|2013-12-11|11.19|11.2|11.1|11.12|1953900
2293480|1990|PSEC|2013-12-10|11.24|11.24|11.14|11.16|1980800
2293481|1990|PSEC|2013-12-09|11.21|11.24|11.17|11.19|2083700
2147496|1857|PTNR|2013-12-02|9.66|9.78|9.61|9.75|133300
2160602|1869|PCTI|2014-01-17|9.07|9.19|8.63|8.76|53800
2160603|1869|PCTI|2014-01-16|9.11|9.23|9|9.05|18300
2160604|1869|PCTI|2014-01-15|9.11|9.23|8.99|9.09|33900
2160605|1869|PCTI|2014-01-14|8.99|9.21|8.97|9.11|43600
2160606|1869|PCTI|2014-01-13|9.16|9.51|8.83|8.98|22900
2160607|1869|PCTI|2014-01-10|9.05|9.25|8.5|9.16|144900
2160608|1869|PCTI|2014-01-09|9.11|9.52|8.96|9.03|35500
2160609|1869|PCTI|2014-01-08|9.48|9.52|8.93|9.1|221100
2160610|1869|PCTI|2014-01-07|9.41|9.58|9.33|9.51|49800
2160611|1869|PCTI|2014-01-06|9.33|9.33|9|9.2|56300
2160612|1869|PCTI|2014-01-03|9.33|9.43|9.3|9.32|11000
2160613|1869|PCTI|2014-01-02|9.52|9.54|9.33|9.33|18600
2160614|1869|PCTI|2013-12-31|9.71|9.76|9.55|9.57|22400
2160615|1869|PCTI|2013-12-30|9.85|9.85|9.62|9.68|14600
2160616|1869|PCTI|2013-12-27|10|10|9.83|9.87|14800
2160617|1869|PCTI|2013-12-26|10.08|10.12|9.93|9.96|20000
2160618|1869|PCTI|2013-12-24|9.9|10.08|9.9|10.07|29800
2160619|1869|PCTI|2013-12-23|9.76|9.92|9.75|9.92|38000
2160620|1869|PCTI|2013-12-20|9.66|9.78|9.65|9.72|152400
2160621|1869|PCTI|2013-12-19|9.71|9.79|9.61|9.62|13000
2160622|1869|PCTI|2013-12-18|9.85|9.87|9.57|9.75|34700
2160623|1869|PCTI|2013-12-17|9.69|9.88|9.67|9.87|16500
2160624|1869|PCTI|2013-12-16|9.45|9.74|9.41|9.7|30700
2160625|1869|PCTI|2013-12-13|9.46|9.48|9.4|9.44|18600
2160626|1869|PCTI|2013-12-12|9.43|9.62|9.41|9.44|20200
2160627|1869|PCTI|2013-12-11|9.77|9.77|9.4|9.46|22200
2160628|1869|PCTI|2013-12-10|9.83|9.9|9.78|9.79|44500
2160629|1869|PCTI|2013-12-09|9.71|9.91|9.71|9.81|21100
2160630|1869|PCTI|2013-12-06|9.85|9.86|9.58|9.73|25100
2160631|1869|PCTI|2013-12-05|9.8|9.87|9.62|9.74|35100
2160632|1869|PCTI|2013-12-04|9.8|9.9|9.25|9.83|71200
2160633|1869|PCTI|2013-12-03|9.72|9.99|9.71|9.87|116900
2160634|1869|PCTI|2013-12-02|9.93|9.93|9.6|9.7|33300
2264286|1961|PSCU|2014-01-17|34.67|34.78|34.6|34.71|3200
2264287|1961|PSCU|2014-01-16|34.53|34.65|34.46|34.57|2000
2264288|1961|PSCU|2014-01-15|34.69|34.69|34.68|34.68|1200
2264289|1961|PSCU|2014-01-14|34.53|34.71|34.53|34.57|2500
2264290|1961|PSCU|2014-01-13|34.54|34.54|34.33|34.33|2400
2264291|1961|PSCU|2014-01-10|34.72|34.76|34.62|34.76|8000
2264292|1961|PSCU|2014-01-09|34.35|34.43|34.33|34.33|2600
2264293|1961|PSCU|2014-01-08|34.59|34.59|34.32|34.32|2700
2264294|1961|PSCU|2014-01-07|34.71|34.71|34.6|34.6|2500
2264295|1961|PSCU|2014-01-06|34.44|34.55|34.36|34.36|2000
2264296|1961|PSCU|2014-01-03|34.4|34.44|34.4|34.44|1100
2264297|1961|PSCU|2014-01-02|35|35|34.35|34.35|1800
2264298|1961|PSCU|2013-12-31|35.15|35.15|34.96|35.02|2400
2264299|1961|PSCU|2013-12-30|35.1|35.1|34.78|34.78|1000
2264300|1961|PSCU|2013-12-27|34.83|34.88|34.83|34.88|1200
2264301|1961|PSCU|2013-12-26|35.2|35.2|34.92|34.95|2800
2264302|1961|PSCU|2013-12-24|35.29|35.29|34.78|35|2400
2264303|1961|PSCU|2013-12-23|34.92|35.23|34.92|35.04|1500
2264304|1961|PSCU|2013-12-20|34.21|34.78|34.21|34.78|2500
2264305|1961|PSCU|2013-12-19|34.53|34.82|34.53|34.57|4100
2264306|1961|PSCU|2013-12-18|34.45|34.79|34.45|34.79|1800
2264307|1961|PSCU|2013-12-17|34.44|34.46|34.34|34.34|2900
2264308|1961|PSCU|2013-12-16|33.95|34.33|33.95|34.32|1600
2264309|1961|PSCU|2013-12-13|33.99|34.14|33.94|34.14|6400
2264310|1961|PSCU|2013-12-12|33.51|33.98|33.51|33.98|3300
2264311|1961|PSCU|2013-12-11|33.1|33.1|32.9|32.97|4100
2264312|1961|PSCU|2013-12-10|33.48|33.48|33.2|33.35|1300
2264313|1961|PSCU|2013-12-09|33.69|33.69|33.62|33.62|700
2264314|1961|PSCU|2013-12-06|33.92|33.97|33.74|33.9|2400
2264315|1961|PSCU|2013-12-05|33.4|33.55|33.4|33.55|600
2264316|1961|PSCU|2013-12-04|33.6|33.66|33.2|33.2|1400
2264317|1961|PSCU|2013-12-03|33.57|33.72|33.4|33.4|1900
2264318|1961|PSCU|2013-12-02|33.84|33.89|33.78|33.81|900
2258562|1955|PSCE|2014-01-17|45.27|45.44|44.93|45.02|21200
2258563|1955|PSCE|2014-01-16|45.15|45.48|44.99|45.34|20400
2258564|1955|PSCE|2014-01-15|44.9|45.29|44.84|45.14|6500
2258565|1955|PSCE|2014-01-14|43.91|44.88|43.31|44.8|9800
2258566|1955|PSCE|2014-01-13|44.49|44.71|43.59|43.63|63400
2258567|1955|PSCE|2014-01-10|44.19|44.75|44.18|44.63|11500
2258568|1955|PSCE|2014-01-09|44.88|44.89|43.95|44.2|18700
2258569|1955|PSCE|2014-01-08|45.23|45.3|44.65|44.71|12600
2258570|1955|PSCE|2014-01-07|45.34|45.34|45.09|45.23|8800
2258571|1955|PSCE|2014-01-06|45.26|45.26|44.75|45.1|37400
2258572|1955|PSCE|2014-01-03|45.46|45.46|44.92|45.3|3200
2229463|1928|PNTR|2013-12-23|10.12|12.5|10.1|11.75|274900
2229464|1928|PNTR|2013-12-20|10.41|10.98|10|10.26|38800
2229465|1928|PNTR|2013-12-19|9.61|10.99|9.6|10.59|139700
2229466|1928|PNTR|2013-12-18|9.3|9.7|9.01|9.59|85000
2229467|1928|PNTR|2013-12-17|9.25|9.44|9|9.13|29600
2229468|1928|PNTR|2013-12-16|9.06|9.67|8.54|9.19|160700
2229469|1928|PNTR|2013-12-13|9.35|9.67|8.25|9.09|234200
2229470|1928|PNTR|2013-12-12|7.2|9.7|7.2|9.37|628100
2229471|1928|PNTR|2013-12-11|7.33|7.6|7.15|7.19|87400
2229472|1928|PNTR|2013-12-10|7.1|7.2|7.1|7.19|9500
2229473|1928|PNTR|2013-12-09|7.36|7.36|6.95|7.24|20700
2229474|1928|PNTR|2013-12-06|7.16|7.16|7.01|7.1|16000
2229475|1928|PNTR|2013-12-05|7.16|7.16|7.06|7.1|14900
2229476|1928|PNTR|2013-12-04|7.18|7.23|7.05|7.2|22800
2229477|1928|PNTR|2013-12-03|7.18|7.18|6.7|6.86|33900
2229478|1928|PNTR|2013-12-02|6.97|7.86|6.87|7.12|135900
2224938|1924|PMCS|2014-01-17|6.45|6.55|6.45|6.49|649700
2224939|1924|PMCS|2014-01-16|6.52|6.62|6.47|6.48|870700
2224940|1924|PMCS|2014-01-15|6.51|6.65|6.48|6.56|1647300
2224941|1924|PMCS|2014-01-14|6.35|6.53|6.34|6.51|2084200
2224942|1924|PMCS|2014-01-13|6.37|6.46|6.27|6.31|1612200
2224943|1924|PMCS|2014-01-10|6.28|6.38|6.25|6.36|972900
2224944|1924|PMCS|2014-01-09|6.37|6.38|6.23|6.26|1101900
2224945|1924|PMCS|2014-01-08|6.35|6.38|6.28|6.33|1214400
2224946|1924|PMCS|2014-01-07|6.35|6.44|6.33|6.35|829400
2224947|1924|PMCS|2014-01-06|6.35|6.45|6.3|6.34|1442900
2224948|1924|PMCS|2014-01-03|6.23|6.39|6.23|6.31|1180100
2224949|1924|PMCS|2014-01-02|6.38|6.38|6.22|6.23|1731400
2224950|1924|PMCS|2013-12-31|6.42|6.51|6.35|6.43|888800
2224951|1924|PMCS|2013-12-30|6.38|6.48|6.36|6.43|610400
2224952|1924|PMCS|2013-12-27|6.42|6.47|6.38|6.4|683200
2224953|1924|PMCS|2013-12-26|6.42|6.42|6.33|6.39|835500
2224954|1924|PMCS|2013-12-24|6.33|6.42|6.26|6.38|547600
2224955|1924|PMCS|2013-12-23|6.35|6.39|6.3|6.34|1145400
2224956|1924|PMCS|2013-12-20|6.23|6.36|6.16|6.28|2053500
2224957|1924|PMCS|2013-12-19|6.37|6.42|6.22|6.26|1208000
2224958|1924|PMCS|2013-12-18|6.34|6.5|6.27|6.4|2285900
2224959|1924|PMCS|2013-12-17|6.43|6.67|6.32|6.34|4046900
2224960|1924|PMCS|2013-12-16|5.98|6.42|5.98|6.4|3021100
2224961|1924|PMCS|2013-12-13|5.87|5.99|5.87|5.93|979000
2224962|1924|PMCS|2013-12-12|5.95|6.02|5.87|5.87|1051100
2224963|1924|PMCS|2013-12-11|6.05|6.1|5.93|5.95|1449300
2224964|1924|PMCS|2013-12-10|6.04|6.12|5.99|6.02|939000
2224965|1924|PMCS|2013-12-09|5.94|6.07|5.85|6.04|867700
2224966|1924|PMCS|2013-12-06|6.01|6.1|5.94|5.96|1219300
2224967|1924|PMCS|2013-12-05|5.94|6.01|5.91|5.98|1267000
2224968|1924|PMCS|2013-12-04|5.95|6.06|5.88|5.96|1175900
2224969|1924|PMCS|2013-12-03|5.93|6.05|5.93|5.98|1863100
2224970|1924|PMCS|2013-12-02|5.98|6.12|5.94|5.96|1677300
2238021|1935|BPOP|2014-01-17|27.74|27.83|27.17|27.39|952700
2238022|1935|BPOP|2014-01-16|27.82|27.98|27.24|27.66|1382000
2238023|1935|BPOP|2014-01-15|28.64|29.13|27.26|28|3086100
2238024|1935|BPOP|2014-01-14|28.75|28.9|28.5|28.75|491500
2238025|1935|BPOP|2014-01-13|28.71|28.8|28.52|28.6|491100
2238026|1935|BPOP|2014-01-10|28.2|28.76|27.91|28.74|693500
2238027|1935|BPOP|2014-01-09|28.05|28.41|28.04|28.16|799300
2238028|1935|BPOP|2014-01-08|27.99|28.32|27.85|27.95|1178600
2238029|1935|BPOP|2014-01-07|28.05|28.34|27.75|27.93|632500
2238030|1935|BPOP|2014-01-06|28.32|28.42|27.86|27.95|877600
2238031|1935|BPOP|2014-01-03|28.46|28.49|28.14|28.28|583300
2238032|1935|BPOP|2014-01-02|28.6|28.73|28.24|28.39|644000
2238033|1935|BPOP|2013-12-31|28.74|28.75|28.44|28.73|520900
2238034|1935|BPOP|2013-12-30|28.68|28.81|28.44|28.74|428300
2238035|1935|BPOP|2013-12-27|28.89|29.02|28.65|28.79|365400
2238036|1935|BPOP|2013-12-26|28.88|29.04|28.75|28.77|338600
2238037|1935|BPOP|2013-12-24|29.25|29.26|28.78|28.79|207100
2238038|1935|BPOP|2013-12-23|28.32|29.18|28.14|29.17|705600
2238039|1935|BPOP|2013-12-20|28.03|28.29|28.03|28.21|1234100
2238040|1935|BPOP|2013-12-19|28|28.32|27.95|27.99|469800
2238041|1935|BPOP|2013-12-18|28.06|28.3|27.68|28.09|654500
2238042|1935|BPOP|2013-12-17|28.07|28.34|27.73|28.06|459400
2238043|1935|BPOP|2013-12-16|27.19|28.14|27.08|28|660600
2238044|1935|BPOP|2013-12-13|27.33|27.7|26.93|27.09|1142300
2238045|1935|BPOP|2013-12-12|27.96|28|27.39|27.39|1073500
2238046|1935|BPOP|2013-12-11|28.83|28.92|27.94|28|1063400
2238047|1935|BPOP|2013-12-10|28.71|29.29|28.63|28.83|889700
2238048|1935|BPOP|2013-12-09|28.61|29.34|28.55|28.87|1098300
2238049|1935|BPOP|2013-12-06|28.28|28.73|28.26|28.47|558900
2293482|1990|PSEC|2013-12-06|11.16|11.21|11.1|11.17|2260300
2293483|1990|PSEC|2013-12-05|11.08|11.13|11.07|11.09|2556400
2293484|1990|PSEC|2013-12-04|11.06|11.15|11|11.11|3050000
2293485|1990|PSEC|2013-12-03|11.13|11.15|11.02|11.13|2960200
2293486|1990|PSEC|2013-12-02|11.41|11.41|11.15|11.17|4076300
2261424|1958|PSCI|2014-01-17|45.91|46.05|45.83|45.86|30700
2261425|1958|PSCI|2014-01-16|46.19|46.52|45.96|46.21|111500
2261426|1958|PSCI|2014-01-15|45.76|46.16|45.76|46.16|34000
2261427|1958|PSCI|2014-01-14|45.47|45.74|45|45.61|24000
2261428|1958|PSCI|2014-01-13|45.41|45.53|44.77|44.77|13800
2261429|1958|PSCI|2014-01-10|45.1|45.38|45.02|45.38|5800
2261430|1958|PSCI|2014-01-09|44.95|45.09|44.72|45.02|15500
2261431|1958|PSCI|2014-01-08|45.19|45.21|44.76|44.96|26700
2261432|1958|PSCI|2014-01-07|44.93|45.72|44.93|45.18|20900
2261433|1958|PSCI|2014-01-06|45.28|45.28|44.74|44.74|20800
2261434|1958|PSCI|2014-01-03|45.23|45.26|45.06|45.18|38500
2261435|1958|PSCI|2014-01-02|45.39|45.39|44.83|45.02|19400
2261436|1958|PSCI|2013-12-31|46|46.13|45.54|45.72|15900
2261437|1958|PSCI|2013-12-30|45.81|45.81|45.51|45.65|15500
2261438|1958|PSCI|2013-12-27|46.09|46.09|45.5|45.5|8600
2261439|1958|PSCI|2013-12-26|45.95|45.95|45.68|45.91|10300
2261440|1958|PSCI|2013-12-24|45.42|45.82|45.42|45.73|8900
2261441|1958|PSCI|2013-12-23|47.52|47.52|45|45.42|29800
2261442|1958|PSCI|2013-12-20|44.74|45.26|44.05|45.26|25200
2261443|1958|PSCI|2013-12-19|44.43|44.44|44.05|44.31|16200
2261444|1958|PSCI|2013-12-18|44.11|44.53|43.57|44.53|26500
2261445|1958|PSCI|2013-12-17|44.21|44.21|43.8|44.06|6900
2261446|1958|PSCI|2013-12-16|43.81|44.2|43.78|44.11|14100
2261447|1958|PSCI|2013-12-13|43.44|43.93|43.13|43.59|18700
2261448|1958|PSCI|2013-12-12|43.11|43.47|42.9|43.47|18400
2261449|1958|PSCI|2013-12-11|43.53|43.53|43.04|43.04|15800
2261450|1958|PSCI|2013-12-10|43.73|44.02|43.53|43.58|3400
2261451|1958|PSCI|2013-12-09|44.34|44.34|43.87|44.12|6700
2261452|1958|PSCI|2013-12-06|46.5|46.5|43.84|44.16|14800
2261453|1958|PSCI|2013-12-05|43.77|43.87|43.42|43.64|11400
2261454|1958|PSCI|2013-12-04|43.92|44.13|43.32|43.71|3400
2261455|1958|PSCI|2013-12-03|44.13|44.18|43.65|43.89|10100
2261456|1958|PSCI|2013-12-02|45.12|45.12|43.96|44.2|14700
2263332|1960|PSCM|2014-01-17|42.48|42.48|41.95|41.96|20900
2263333|1960|PSCM|2014-01-16|42.1|42.42|42.1|42.42|11000
2263334|1960|PSCM|2014-01-15|42.33|42.4|42.32|42.32|1800
2263335|1960|PSCM|2014-01-14|41.9|42.1|41.84|42.1|1100
2263336|1960|PSCM|2014-01-13|42.14|42.14|41.5|41.5|3100
2263337|1960|PSCM|2014-01-10|41.97|41.97|41.84|41.96|4400
2263338|1960|PSCM|2014-01-09|41.91|41.97|41.62|41.97|9600
2263339|1960|PSCM|2014-01-08|42.15|42.22|41.8|42|6400
2263340|1960|PSCM|2014-01-07|42.59|42.59|42.42|42.44|4200
2263341|1960|PSCM|2014-01-06|43.02|43.02|42.2|42.32|8400
2263342|1960|PSCM|2014-01-03|42.64|42.79|42.61|42.79|4900
2263343|1960|PSCM|2014-01-02|43.13|43.13|42.37|42.62|4500
2263344|1960|PSCM|2013-12-31|43.31|43.31|43|43.15|7600
2263345|1960|PSCM|2013-12-30|43.75|43.75|42.9|42.99|5600
2263346|1960|PSCM|2013-12-27|42.98|43.25|42.86|43.25|4500
2263347|1960|PSCM|2013-12-26|43.27|43.27|42.92|43.06|16700
2263348|1960|PSCM|2013-12-24|42.64|43.04|42.52|42.96|7000
2263349|1960|PSCM|2013-12-23|42.64|42.64|42.44|42.52|3900
2263350|1960|PSCM|2013-12-20|41.42|42.25|41.42|42.25|3300
2263351|1960|PSCM|2013-12-19|41.67|41.75|41.59|41.7|2300
2263352|1960|PSCM|2013-12-18|42.5|42.5|41.01|41.67|7000
2263353|1960|PSCM|2013-12-17|41.31|41.31|40.97|41.25|2200
2263354|1960|PSCM|2013-12-16|40.73|41.37|40.73|41.3|3500
2263355|1960|PSCM|2013-12-13|40.75|40.98|40.56|40.98|6400
2263356|1960|PSCM|2013-12-12|40.11|40.5|40.11|40.45|8900
2263357|1960|PSCM|2013-12-11|40.8|40.8|40.11|40.21|6400
2263358|1960|PSCM|2013-12-10|41.2|41.2|40.81|40.92|2400
2263359|1960|PSCM|2013-12-09|41.41|41.41|41.12|41.24|3900
2263360|1960|PSCM|2013-12-06|40.91|41.44|40.91|41.24|8600
2263361|1960|PSCM|2013-12-05|40.87|40.89|40.47|40.88|5000
2263362|1960|PSCM|2013-12-04|40.85|41.05|40.36|40.77|2600
2263363|1960|PSCM|2013-12-03|40.6|40.75|40.51|40.68|2000
2263364|1960|PSCM|2013-12-02|41.58|41.58|40.79|40.79|8600
2259516|1956|PSCF|2014-01-17|39.43|39.45|39.06|39.3|10500
2259517|1956|PSCF|2014-01-16|39.66|39.66|39.2|39.4|11600
2259518|1956|PSCF|2014-01-15|39.42|39.57|39.38|39.53|28000
2259519|1956|PSCF|2014-01-14|39.18|39.38|38.92|39.38|33300
2259520|1956|PSCF|2014-01-13|39.13|39.16|38.73|38.73|6000
2259521|1956|PSCF|2014-01-10|39.15|39.36|39.15|39.34|6800
2259522|1956|PSCF|2014-01-09|39.41|39.41|39.03|39.13|10400
2217139|1918|PLPM|2013-12-05|2.21|2.3|2.18|2.26|154900
2217140|1918|PLPM|2013-12-04|2.2|2.3|2.2|2.22|109700
2217141|1918|PLPM|2013-12-03|2.29|2.3|2.16|2.21|111700
2217142|1918|PLPM|2013-12-02|2.33|2.35|2.28|2.32|96200
2213010|1914|PPSI|2014-01-17|10.08|10.2|10.07|10.07|2600
2213011|1914|PPSI|2014-01-16|10.1|10.26|10.1|10.26|800
2213012|1914|PPSI|2014-01-15|10.25|10.29|9.89|10.05|6900
2213013|1914|PPSI|2014-01-14|9.96|10.2|9.64|9.88|8200
2213014|1914|PPSI|2014-01-13|10.28|10.28|9.49|9.96|15300
2213015|1914|PPSI|2014-01-10|10.35|10.35|10.27|10.31|3000
2213016|1914|PPSI|2014-01-09|10.21|10.34|10.19|10.34|1800
2213017|1914|PPSI|2014-01-08|10.36|10.36|10.25|10.36|3300
2213018|1914|PPSI|2014-01-07|10.35|10.37|10.31|10.37|5400
2213019|1914|PPSI|2014-01-06|10.31|10.49|10.31|10.35|5400
2213020|1914|PPSI|2014-01-03|10.4|10.59|10.31|10.31|9400
2213021|1914|PPSI|2014-01-02|10.3|10.37|10.25|10.3|14700
2213022|1914|PPSI|2013-12-31|10.3|10.3|10.2|10.3|32100
2213023|1914|PPSI|2013-12-30|10.25|10.4|10.2|10.3|70500
2213024|1914|PPSI|2013-12-27|10.06|10.26|10.06|10.19|16600
2213025|1914|PPSI|2013-12-26|10.19|10.19|10|10.05|13000
2213026|1914|PPSI|2013-12-24|10.02|10.02|10.02|10.02|0
2213027|1914|PPSI|2013-12-23|10.29|10.29|10|10.02|21800
2213028|1914|PPSI|2013-12-20|10.15|10.43|9.96|10.43|31100
2213029|1914|PPSI|2013-12-19|9.96|9.96|9.96|9.96|1100
2213030|1914|PPSI|2013-12-18|10.08|10.08|10.08|10.08|0
2213031|1914|PPSI|2013-12-17|9.99|10.08|9.99|10.08|5800
2213032|1914|PPSI|2013-12-16|10.04|10.1|9.94|10.1|6600
2213033|1914|PPSI|2013-12-13|10|10.06|10|10.06|2500
2213034|1914|PPSI|2013-12-12|9.97|9.98|9.97|9.98|400
2213035|1914|PPSI|2013-12-11|10.1|10.1|9.99|10|800
2213036|1914|PPSI|2013-12-10|9.55|10.34|9.55|10.3|8000
2213037|1914|PPSI|2013-12-09|8.99|9.98|8.97|9.59|12100
2213038|1914|PPSI|2013-12-06|9.01|9.01|9.01|9.01|0
2213039|1914|PPSI|2013-12-05|9.01|9.01|9.01|9.01|0
2213040|1914|PPSI|2013-12-04|9.01|9.01|9.01|9.01|0
2213041|1914|PPSI|2013-12-03|9.01|9.01|9.01|9.01|100
2213042|1914|PPSI|2013-12-02|8.98|9|8.98|9|1000
2203403|1904|PGTI|2014-01-17|11|11.08|10.94|10.99|233900
2203404|1904|PGTI|2014-01-16|11|11.07|10.82|11.05|325900
2203405|1904|PGTI|2014-01-15|11.25|11.35|10.94|11|519200
2203406|1904|PGTI|2014-01-14|11.09|11.57|11.02|11.24|545100
2203407|1904|PGTI|2014-01-13|11.34|11.44|10.78|11.04|723000
2203408|1904|PGTI|2014-01-10|11.38|11.45|11.05|11.34|550700
2203409|1904|PGTI|2014-01-09|11.43|11.5|11.12|11.37|739300
2203410|1904|PGTI|2014-01-08|11.07|11.42|11.01|11.4|1375800
2203411|1904|PGTI|2014-01-07|10.99|11.11|10.97|11.03|792800
2203412|1904|PGTI|2014-01-06|11.01|11.18|10.92|10.96|922900
2203413|1904|PGTI|2014-01-03|10.27|10.93|10.24|10.88|1515900
2203414|1904|PGTI|2014-01-02|10.12|10.3|10.06|10.23|672500
2203415|1904|PGTI|2013-12-31|10.2|10.51|10.07|10.12|1611600
2203416|1904|PGTI|2013-12-30|10.01|10.4|10.01|10.32|501800
2203417|1904|PGTI|2013-12-27|10.16|10.21|9.87|10.01|437800
2203418|1904|PGTI|2013-12-26|10.35|10.37|10.04|10.11|518500
2203419|1904|PGTI|2013-12-24|10.51|10.56|10.3|10.3|309600
2203420|1904|PGTI|2013-12-23|10.19|10.75|10.11|10.46|1243500
2203421|1904|PGTI|2013-12-20|9.81|10.23|9.62|10.09|1281100
2203422|1904|PGTI|2013-12-19|9.56|9.79|9.36|9.75|481700
2203423|1904|PGTI|2013-12-18|9.5|9.61|9.3|9.58|465500
2203424|1904|PGTI|2013-12-17|9.52|9.53|9.35|9.5|496900
2203425|1904|PGTI|2013-12-16|9.85|9.85|9.43|9.5|810100
2203426|1904|PGTI|2013-12-13|10.26|10.26|9.85|9.86|428600
2203427|1904|PGTI|2013-12-12|10.25|10.34|10.09|10.24|192300
2203428|1904|PGTI|2013-12-11|10.23|10.32|10.02|10.24|284100
2203429|1904|PGTI|2013-12-10|10.5|10.5|10.07|10.18|301200
2203430|1904|PGTI|2013-12-09|10.15|10.5|10.11|10.49|666500
2203431|1904|PGTI|2013-12-06|9.8|10.13|9.8|10.1|490000
2203432|1904|PGTI|2013-12-05|9.52|9.79|9.51|9.75|161700
2203433|1904|PGTI|2013-12-04|9.63|9.84|9.46|9.56|266000
2203434|1904|PGTI|2013-12-03|9.23|9.7|9.23|9.68|523700
2203435|1904|PGTI|2013-12-02|9.98|9.98|9.25|9.27|607600
2219714|1920|PLUG|2014-01-17|3.56|3.63|3.45|3.48|13088500
2219715|1920|PLUG|2014-01-16|3.9|4.2|3.46|3.55|54647100
2219716|1920|PLUG|2014-01-15|3.63|3.89|3.49|3.8|24393100
2219717|1920|PLUG|2014-01-14|3.73|3.75|3.33|3.59|18651400
2219718|1920|PLUG|2014-01-13|3.88|3.98|3.57|3.63|22265900
2219719|1920|PLUG|2014-01-10|3.46|4|3.41|3.65|51266800
2219720|1920|PLUG|2014-01-09|4|4|3.31|3.32|64259800
2219721|1920|PLUG|2014-01-08|4.12|4.9|4.01|4.55|110974800
2258573|1955|PSCE|2014-01-02|46.11|46.11|45.09|45.29|7700
2258574|1955|PSCE|2013-12-31|46.02|46.37|45.88|46.34|9200
2258575|1955|PSCE|2013-12-30|46.75|46.93|46.05|46.05|6400
2258576|1955|PSCE|2013-12-27|46|46.63|46|46.61|9100
2258577|1955|PSCE|2013-12-26|46.46|46.46|46.03|46.14|6400
2258578|1955|PSCE|2013-12-24|45.88|46.47|45.83|46.4|9100
2258579|1955|PSCE|2013-12-23|45.74|46.19|45.74|45.79|38400
2258580|1955|PSCE|2013-12-20|45.2|45.75|45.2|45.4|12600
2258581|1955|PSCE|2013-12-19|45|45.09|44.83|44.9|11900
2258582|1955|PSCE|2013-12-18|45.02|45.06|44.41|44.99|7900
2258583|1955|PSCE|2013-12-17|44.99|45.03|44.49|45.01|9800
2258584|1955|PSCE|2013-12-16|44.74|45.31|44|45.27|9100
2258585|1955|PSCE|2013-12-13|44.54|44.73|44.1|44.73|10600
2258586|1955|PSCE|2013-12-12|44.04|44.82|44.04|44.81|42500
2258587|1955|PSCE|2013-12-11|45.31|45.31|44.41|44.47|13800
2258588|1955|PSCE|2013-12-10|45.41|46.1|45.27|45.27|36700
2258589|1955|PSCE|2013-12-09|45.7|45.75|45.14|45.46|26300
2258590|1955|PSCE|2013-12-06|46.72|46.83|45.64|45.71|7000
2258591|1955|PSCE|2013-12-05|46.36|46.62|46.2|46.39|14300
2258592|1955|PSCE|2013-12-04|46.36|46.82|45.99|46.54|28900
2258593|1955|PSCE|2013-12-03|46.39|46.39|46.12|46.33|3500
2258594|1955|PSCE|2013-12-02|46.3|46.52|46.14|46.29|12800
2244459|1943|PCH|2014-01-17|40.54|40.94|40.33|40.55|174900
2244460|1943|PCH|2014-01-16|40.6|41.09|40.23|40.56|231100
2244461|1943|PCH|2014-01-15|40.98|41.57|40.67|40.69|342700
2244462|1943|PCH|2014-01-14|41.05|41.05|40.6|40.84|322800
2244463|1943|PCH|2014-01-13|41.25|41.61|40.53|40.84|248900
2244464|1943|PCH|2014-01-10|41.16|41.57|40.98|41.38|181400
2244465|1943|PCH|2014-01-09|41.54|42.07|40.81|41.13|184500
2244466|1943|PCH|2014-01-08|41.74|41.84|40.93|41.47|203200
2244467|1943|PCH|2014-01-07|41.9|42.44|41.07|41.89|306300
2244468|1943|PCH|2014-01-06|41.68|41.97|41.3|41.62|290000
2244469|1943|PCH|2014-01-03|41.44|41.81|41.16|41.61|194600
2244470|1943|PCH|2014-01-02|41.55|41.59|40.83|41.43|201300
2244471|1943|PCH|2013-12-31|41.93|42.28|41.6|41.74|202000
2244472|1943|PCH|2013-12-30|41.74|41.97|41.27|41.86|123500
2244473|1943|PCH|2013-12-27|41.52|41.7|41.23|41.69|134100
2244474|1943|PCH|2013-12-26|42.16|42.45|41.27|41.39|155100
2244475|1943|PCH|2013-12-24|41.61|42.15|41.5|42.08|107700
2244476|1943|PCH|2013-12-23|41.57|42|41.3|41.48|118400
2244477|1943|PCH|2013-12-20|40.98|41.54|40.36|41.46|448400
2244478|1943|PCH|2013-12-19|41.37|41.37|40.6|40.78|179400
2244479|1943|PCH|2013-12-18|40.79|41.75|40.54|41.54|369400
2244480|1943|PCH|2013-12-17|40.48|40.79|39.94|40.71|213800
2244481|1943|PCH|2013-12-16|39.71|40.77|39.61|40.55|264900
2244482|1943|PCH|2013-12-13|39.09|39.69|38.81|39.61|204200
2244483|1943|PCH|2013-12-12|39.48|39.51|39.05|39.18|172200
2244484|1943|PCH|2013-12-11|39.96|40.01|39.19|39.5|235100
2244485|1943|PCH|2013-12-10|40.13|40.48|39.75|39.83|248000
2244486|1943|PCH|2013-12-09|40.63|41.13|40.1|40.3|220100
2244487|1943|PCH|2013-12-06|40.07|40.57|39.95|40.48|242100
2244488|1943|PCH|2013-12-05|39.62|40.01|39.3|39.75|212400
2244489|1943|PCH|2013-12-04|39.69|40.3|39.39|39.63|99200
2244490|1943|PCH|2013-12-03|39.84|40.49|39.78|39.83|237900
2244491|1943|PCH|2013-12-02|39.95|40.08|39.52|39.91|182900
2243412|1941|PSTR|2014-01-17|1.24|1.35|1.24|1.26|28700
2243413|1941|PSTR|2014-01-16|1.19|1.23|1.19|1.22|27500
2243414|1941|PSTR|2014-01-15|1.25|1.25|1.19|1.19|16300
2243415|1941|PSTR|2014-01-14|1.27|1.28|1.25|1.26|12100
2243416|1941|PSTR|2014-01-13|1.38|1.38|1.27|1.31|9200
2243417|1941|PSTR|2014-01-10|1.27|1.38|1.27|1.38|42300
2243418|1941|PSTR|2014-01-09|1.23|1.27|1.18|1.27|20100
2243419|1941|PSTR|2014-01-08|1.23|1.23|1.21|1.22|4100
2243420|1941|PSTR|2014-01-07|1.2|1.24|1.2|1.23|13800
2243421|1941|PSTR|2014-01-06|1.2|1.24|1.17|1.21|15900
2243422|1941|PSTR|2014-01-03|1.18|1.23|1.18|1.19|7400
2243423|1941|PSTR|2014-01-02|1.17|1.24|1.17|1.22|15500
2243424|1941|PSTR|2013-12-31|1.19|1.2|1.11|1.16|74200
2243425|1941|PSTR|2013-12-30|1.2|1.22|1.14|1.17|117600
2243426|1941|PSTR|2013-12-27|1.2|1.25|1.2|1.22|13200
2243427|1941|PSTR|2013-12-26|1.25|1.25|1.2|1.22|41400
2243428|1941|PSTR|2013-12-24|1.27|1.27|1.2|1.21|35200
2243429|1941|PSTR|2013-12-23|1.2|1.27|1.2|1.22|129200
2243430|1941|PSTR|2013-12-20|1.23|1.24|1.11|1.11|77100
2243431|1941|PSTR|2013-12-19|1.25|1.28|1.22|1.23|89300
2243432|1941|PSTR|2013-12-18|1.28|1.29|1.2|1.24|52900
2243433|1941|PSTR|2013-12-17|1.3|1.31|1.23|1.24|104900
2243434|1941|PSTR|2013-12-16|1.31|1.35|1.3|1.34|92700
2259523|1956|PSCF|2014-01-08|39.2|39.25|39.01|39.21|5500
2259524|1956|PSCF|2014-01-07|39.23|39.51|39.17|39.34|5800
2259525|1956|PSCF|2014-01-06|39.45|39.45|39.1|39.18|8200
2259526|1956|PSCF|2014-01-03|39.28|39.43|39.23|39.4|5400
2259527|1956|PSCF|2014-01-02|39.43|39.43|39.01|39.01|6600
2259528|1956|PSCF|2013-12-31|39.92|39.92|39.71|39.71|6200
2259529|1956|PSCF|2013-12-30|39.77|39.77|39.64|39.72|10700
2259530|1956|PSCF|2013-12-27|39.58|39.74|39.48|39.63|5700
2259531|1956|PSCF|2013-12-26|39.83|39.9|39.75|39.78|22500
2259532|1956|PSCF|2013-12-24|39.66|39.9|39.66|39.77|15000
2259533|1956|PSCF|2013-12-23|39.56|39.78|39.56|39.78|16400
2259534|1956|PSCF|2013-12-20|38.99|39.46|38.96|39.46|4500
2259535|1956|PSCF|2013-12-19|39.47|39.56|39.06|39.06|6100
2259536|1956|PSCF|2013-12-18|38.67|39.39|38.67|39.35|7300
2259537|1956|PSCF|2013-12-17|38.95|39.05|38.77|38.94|5300
2259538|1956|PSCF|2013-12-16|38.66|39.07|38.66|39.06|6800
2259539|1956|PSCF|2013-12-13|38.63|38.68|38.43|38.57|6700
2259540|1956|PSCF|2013-12-12|38.28|38.78|38.28|38.53|13600
2259541|1956|PSCF|2013-12-11|39.11|39.11|38.27|38.27|9900
2259542|1956|PSCF|2013-12-10|39.29|39.42|38.99|39.16|9500
2259543|1956|PSCF|2013-12-09|39.4|39.46|39.31|39.32|5500
2259544|1956|PSCF|2013-12-06|39.61|39.77|39.5|39.57|10000
2259545|1956|PSCF|2013-12-05|39|39.17|38.92|39|3100
2259546|1956|PSCF|2013-12-04|39.25|39.44|38.79|39.17|4000
2259547|1956|PSCF|2013-12-03|39.62|39.62|38.95|39.16|8100
2259548|1956|PSCF|2013-12-02|40.62|40.62|39.4|39.47|6300
2271770|1967|PFBI|2014-01-17|14.7|14.75|14.45|14.66|5100
2271771|1967|PFBI|2014-01-16|14.7|14.7|14.39|14.49|4600
2271772|1967|PFBI|2014-01-15|14.49|14.7|14.36|14.46|13600
2271773|1967|PFBI|2014-01-14|14.29|14.49|14.29|14.4|1700
2271774|1967|PFBI|2014-01-13|14.41|14.47|14.14|14.34|1400
2271775|1967|PFBI|2014-01-10|14.23|14.48|14.22|14.4|5900
2271776|1967|PFBI|2014-01-09|14.48|14.48|14.06|14.4|900
2271777|1967|PFBI|2014-01-08|14.45|14.49|14.25|14.25|4000
2271778|1967|PFBI|2014-01-07|14.5|14.5|14.35|14.35|7900
2271779|1967|PFBI|2014-01-06|14.51|14.51|14.17|14.37|8300
2271780|1967|PFBI|2014-01-03|14.37|14.69|14.17|14.45|4200
2271781|1967|PFBI|2014-01-02|14.18|14.65|13.9|14.44|8900
2271782|1967|PFBI|2013-12-31|14.2|14.69|13.99|14.15|12200
2271783|1967|PFBI|2013-12-30|14.48|14.69|13.99|14.17|12000
2271784|1967|PFBI|2013-12-27|14.53|14.68|14.25|14.68|4900
2271785|1967|PFBI|2013-12-26|14.1|14.68|14.1|14.4|5000
2271786|1967|PFBI|2013-12-24|13.92|14.02|13.92|14.02|3500
2271787|1967|PFBI|2013-12-23|13.77|13.8|13.74|13.8|1100
2271788|1967|PFBI|2013-12-20|14.02|14.02|13.62|13.75|6700
2271789|1967|PFBI|2013-12-19|13.65|13.79|13.65|13.76|11000
2271790|1967|PFBI|2013-12-18|13.84|13.94|13.64|13.73|4000
2271791|1967|PFBI|2013-12-17|13.78|13.88|13.69|13.69|2200
2271792|1967|PFBI|2013-12-16|13.85|14|13.74|13.78|1600
2271793|1967|PFBI|2013-12-13|13.99|13.99|13.57|13.79|3700
2271794|1967|PFBI|2013-12-12|13.96|13.99|13.66|13.85|4300
2271795|1967|PFBI|2013-12-11|14.12|14.17|14.03|14.16|3000
2271796|1967|PFBI|2013-12-10|13.81|14.17|13.8|14.09|2000
2271797|1967|PFBI|2013-12-09|13.9|13.9|13.7|13.89|3400
2271798|1967|PFBI|2013-12-06|13.9|13.97|13.89|13.89|9800
2271799|1967|PFBI|2013-12-05|13.88|13.9|13.81|13.81|7800
2271800|1967|PFBI|2013-12-04|13.89|13.9|13.89|13.9|200
2271801|1967|PFBI|2013-12-03|13.86|14|13.7|14|2900
2271802|1967|PFBI|2013-12-02|14.18|14.18|13.55|13.98|8500
2270464|1966|PRXI|2014-01-17|0.98|1.01|0.97|0.99|220900
2270465|1966|PRXI|2014-01-16|0.99|1|0.95|0.96|365700
2270466|1966|PRXI|2014-01-15|1.01|1.04|0.98|1|161000
2270467|1966|PRXI|2014-01-14|1.12|1.12|1|1.02|387600
2270468|1966|PRXI|2014-01-13|1.18|1.25|1.14|1.14|93800
2270469|1966|PRXI|2014-01-10|1.14|1.18|1.12|1.17|182500
2270470|1966|PRXI|2014-01-09|1.22|1.27|1.15|1.15|49300
2270471|1966|PRXI|2014-01-08|1.21|1.23|1.19|1.2|28600
2270472|1966|PRXI|2014-01-07|1.17|1.2|1.17|1.18|47500
2270473|1966|PRXI|2014-01-06|1.18|1.19|1.14|1.18|24000
2270474|1966|PRXI|2014-01-03|1.19|1.23|1.16|1.18|29500
2270475|1966|PRXI|2014-01-02|1.18|1.19|1.12|1.17|45300
2270476|1966|PRXI|2013-12-31|1.17|1.19|1.14|1.16|94600
2270477|1966|PRXI|2013-12-30|1.17|1.18|1.15|1.15|74500
2270478|1966|PRXI|2013-12-27|1.2|1.2|1.16|1.2|136700
2270479|1966|PRXI|2013-12-26|1.19|1.23|1.19|1.22|61000
2270480|1966|PRXI|2013-12-24|1.15|1.17|1.13|1.17|41400
2270481|1966|PRXI|2013-12-23|1.19|1.19|1.14|1.15|50600
2270482|1966|PRXI|2013-12-20|1.2|1.23|1.18|1.19|70700
2219722|1920|PLUG|2014-01-07|3.09|4.14|3.05|3.85|122114900
2219723|1920|PLUG|2014-01-06|2.64|2.82|2.43|2.77|26019900
2219724|1920|PLUG|2014-01-03|2.55|2.84|2.41|2.61|64676300
2219725|1920|PLUG|2014-01-02|2.06|2.33|1.89|2.33|53029400
2219726|1920|PLUG|2013-12-31|1.64|1.65|1.55|1.55|3691200
2219727|1920|PLUG|2013-12-30|1.67|1.68|1.6|1.63|2203100
2219728|1920|PLUG|2013-12-27|1.7|1.73|1.55|1.66|6295400
2219729|1920|PLUG|2013-12-26|1.75|1.78|1.7|1.72|2373100
2219730|1920|PLUG|2013-12-24|1.75|1.8|1.69|1.75|2413200
2219731|1920|PLUG|2013-12-23|1.86|1.86|1.76|1.77|2967900
2219732|1920|PLUG|2013-12-20|1.8|1.87|1.8|1.84|3882900
2219733|1920|PLUG|2013-12-19|1.84|1.84|1.74|1.8|3627800
2219734|1920|PLUG|2013-12-18|1.88|1.89|1.78|1.82|3045400
2219735|1920|PLUG|2013-12-17|1.89|1.95|1.74|1.81|10124700
2219736|1920|PLUG|2013-12-16|1.99|2.06|1.9|1.95|8649700
2219737|1920|PLUG|2013-12-13|2.05|2.17|2.02|2.09|15798600
2219738|1920|PLUG|2013-12-12|1.82|1.99|1.81|1.98|14464300
2219739|1920|PLUG|2013-12-11|1.81|1.89|1.72|1.77|7273400
2219740|1920|PLUG|2013-12-10|1.65|1.88|1.48|1.87|22956400
2219741|1920|PLUG|2013-12-09|1.93|1.93|1.61|1.68|25009600
2219742|1920|PLUG|2013-12-06|2.08|2.24|1.84|2.06|51942000
2219743|1920|PLUG|2013-12-05|1.45|1.96|1.43|1.81|69597100
2219744|1920|PLUG|2013-12-04|1.05|1.28|1.01|1.27|36965900
2219745|1920|PLUG|2013-12-03|0.84|0.84|0.76|0.79|4675600
2219746|1920|PLUG|2013-12-02|0.75|0.83|0.74|0.82|8794000
2215804|1917|PLNR|2014-01-17|2.64|2.65|2.53|2.62|52600
2215805|1917|PLNR|2014-01-16|2.43|2.64|2.33|2.61|116700
2215806|1917|PLNR|2014-01-15|2.25|2.42|2.25|2.42|50500
2215807|1917|PLNR|2014-01-14|2.35|2.38|2.2|2.27|176000
2215808|1917|PLNR|2014-01-13|2.53|2.56|2.37|2.41|64500
2215809|1917|PLNR|2014-01-10|2.44|2.55|2.44|2.5|42000
2215810|1917|PLNR|2014-01-09|2.54|2.59|2.4|2.4|47000
2215811|1917|PLNR|2014-01-08|2.48|2.55|2.44|2.51|53100
2215812|1917|PLNR|2014-01-07|2.41|2.52|2.41|2.47|43100
2215813|1917|PLNR|2014-01-06|2.5|2.58|2.41|2.44|47800
2215814|1917|PLNR|2014-01-03|2.51|2.55|2.48|2.5|42800
2215815|1917|PLNR|2014-01-02|2.62|2.64|2.47|2.52|62800
2215816|1917|PLNR|2013-12-31|2.5|2.58|2.41|2.54|49200
2215817|1917|PLNR|2013-12-30|2.52|2.61|2.4|2.55|94600
2215818|1917|PLNR|2013-12-27|2.63|2.72|2.56|2.56|49200
2215819|1917|PLNR|2013-12-26|2.69|2.71|2.59|2.61|89900
2215820|1917|PLNR|2013-12-24|2.72|2.72|2.65|2.69|34900
2215821|1917|PLNR|2013-12-23|2.69|2.7|2.6|2.67|82800
2215822|1917|PLNR|2013-12-20|2.52|2.67|2.51|2.66|81900
2215823|1917|PLNR|2013-12-19|2.5|2.55|2.46|2.5|31500
2215824|1917|PLNR|2013-12-18|2.5|2.5|2.44|2.49|38600
2215825|1917|PLNR|2013-12-17|2.53|2.53|2.48|2.5|28800
2215826|1917|PLNR|2013-12-16|2.48|2.54|2.37|2.53|109200
2215827|1917|PLNR|2013-12-13|2.43|2.49|2.37|2.41|48600
2215828|1917|PLNR|2013-12-12|2.43|2.49|2.39|2.43|59800
2215829|1917|PLNR|2013-12-11|2.58|2.58|2.43|2.52|44000
2215830|1917|PLNR|2013-12-10|2.62|2.64|2.5|2.55|50400
2215831|1917|PLNR|2013-12-09|2.68|2.68|2.55|2.62|73900
2215832|1917|PLNR|2013-12-06|2.67|2.7|2.63|2.66|106100
2215833|1917|PLNR|2013-12-05|2.62|2.65|2.6|2.64|38000
2215834|1917|PLNR|2013-12-04|2.68|2.74|2.61|2.61|67400
2215835|1917|PLNR|2013-12-03|2.66|2.7|2.58|2.64|262400
2215836|1917|PLNR|2013-12-02|2.46|2.59|2.42|2.56|214300
2267852|1964|PFBC|2014-01-17|20.67|20.93|20.67|20.75|22400
2267853|1964|PFBC|2014-01-16|20.92|20.92|20.65|20.72|8500
2267854|1964|PFBC|2014-01-15|20.65|21.02|20.53|20.92|36100
2267855|1964|PFBC|2014-01-14|20.2|20.84|20.2|20.65|19000
2267856|1964|PFBC|2014-01-13|20.14|20.23|20|20.08|20000
2267857|1964|PFBC|2014-01-10|20.24|20.25|20.02|20.23|10800
2267858|1964|PFBC|2014-01-09|20.17|20.31|20|20.28|9100
2267859|1964|PFBC|2014-01-08|20.5|20.5|20.05|20.12|15700
2267860|1964|PFBC|2014-01-07|20.56|20.56|20.37|20.52|10500
2267861|1964|PFBC|2014-01-06|20.03|20.66|20|20.56|25600
2267862|1964|PFBC|2014-01-03|20.29|20.29|19.98|20.02|40300
2267863|1964|PFBC|2014-01-02|19.95|20.3|19.61|20.29|54500
2267864|1964|PFBC|2013-12-31|20.33|20.33|20|20.05|15200
2267865|1964|PFBC|2013-12-30|20.06|20.65|19.88|20.35|33400
2267866|1964|PFBC|2013-12-27|20.42|20.42|20|20.15|12300
2267867|1964|PFBC|2013-12-26|20.84|20.84|20.25|20.31|12600
2267868|1964|PFBC|2013-12-24|21.02|21.02|20.46|20.84|13800
2267869|1964|PFBC|2013-12-23|21.05|21.29|20.94|21.02|45900
2267870|1964|PFBC|2013-12-20|20.09|21.15|19.8|21.05|171800
2267871|1964|PFBC|2013-12-19|20.24|20.28|19.95|19.99|9800
2238050|1935|BPOP|2013-12-05|28.1|28.46|28|28.05|816000
2238051|1935|BPOP|2013-12-04|27.36|28.33|27.3|28.03|1071100
2238052|1935|BPOP|2013-12-03|27.67|27.86|27|27.3|645700
2238053|1935|BPOP|2013-12-02|28.56|28.64|27.77|27.83|706700
2236715|1934|POPE|2014-01-17|66.25|67.42|66.25|66.54|4900
2236716|1934|POPE|2014-01-16|66.11|66.5|66.11|66.5|600
2236717|1934|POPE|2014-01-15|66.88|67.01|65.65|66.15|3800
2236718|1934|POPE|2014-01-14|66.11|66.84|65.36|66.84|500
2236719|1934|POPE|2014-01-13|66.5|66.5|66.5|66.5|200
2236720|1934|POPE|2014-01-10|66.03|66.03|66.03|66.03|200
2236721|1934|POPE|2014-01-09|66.4|66.49|66.29|66.29|1500
2236722|1934|POPE|2014-01-08|65.5|66|65.5|66|2700
2236723|1934|POPE|2014-01-07|65.17|65.57|65.15|65.5|3000
2236724|1934|POPE|2014-01-06|66.3|66.3|64.2|65.2|11900
2236725|1934|POPE|2014-01-03|66.31|66.31|66.21|66.3|1000
2236726|1934|POPE|2014-01-02|66.48|66.48|64.17|66.21|2800
2236727|1934|POPE|2013-12-31|66|67|63.24|67|1200
2236728|1934|POPE|2013-12-30|65.5|66|65|66|5100
2236729|1934|POPE|2013-12-27|65.44|65.71|65.44|65.71|1300
2236730|1934|POPE|2013-12-26|66.95|67|64.69|67|2800
2236731|1934|POPE|2013-12-24|66.02|67.7|65.3|67.7|900
2236732|1934|POPE|2013-12-23|65.6|66.99|65.6|66.09|11500
2236733|1934|POPE|2013-12-20|65.5|65.5|65.5|65.5|0
2236734|1934|POPE|2013-12-19|67.54|67.62|65.07|65.5|3900
2236735|1934|POPE|2013-12-18|65.3|66.96|65.3|66.25|500
2236736|1934|POPE|2013-12-17|64.55|67|64.35|65.06|3800
2236737|1934|POPE|2013-12-16|66.97|67|65.51|66.1|6600
2236738|1934|POPE|2013-12-13|67|67|67|67|300
2236739|1934|POPE|2013-12-12|67.48|67.48|67.03|67.03|200
2236740|1934|POPE|2013-12-11|66.81|67.78|66.7|66.76|6500
2236741|1934|POPE|2013-12-10|67.78|67.78|66.8|67.3|2500
2236742|1934|POPE|2013-12-09|67.43|67.6|66.78|66.78|3700
2236743|1934|POPE|2013-12-06|67.49|67.61|66.99|67.1|1600
2236744|1934|POPE|2013-12-05|67.7|67.7|66.86|67.65|600
2236745|1934|POPE|2013-12-04|66.36|67.91|66.36|67.47|1000
2236746|1934|POPE|2013-12-03|66.5|66.5|66.5|66.5|100
2236747|1934|POPE|2013-12-02|67.95|67.95|67.95|67.95|200
2231491|1930|PTEK|2014-01-17|1.01|1.03|1.01|1.03|5400
2231492|1930|PTEK|2014-01-16|1.04|1.05|1|1.04|13400
2231493|1930|PTEK|2014-01-15|1.05|1.05|1|1.02|7400
2231494|1930|PTEK|2014-01-14|1.01|1.04|1.01|1.03|4600
2231495|1930|PTEK|2014-01-13|1.04|1.05|1|1|28100
2231496|1930|PTEK|2014-01-10|1.02|1.05|1.02|1.02|4900
2231497|1930|PTEK|2014-01-09|1|1.04|1|1.04|21700
2231498|1930|PTEK|2014-01-08|1.04|1.05|0.99|1.01|17700
2231499|1930|PTEK|2014-01-07|1.05|1.05|1.02|1.04|10100
2231500|1930|PTEK|2014-01-06|1.03|1.04|1.03|1.04|9100
2231501|1930|PTEK|2014-01-03|1.01|1.02|1.01|1.02|31000
2231502|1930|PTEK|2014-01-02|0.96|1.01|0.96|1.01|36600
2231503|1930|PTEK|2013-12-31|0.97|0.98|0.96|0.96|18700
2231504|1930|PTEK|2013-12-30|0.99|0.99|0.88|0.96|85500
2231505|1930|PTEK|2013-12-27|1.04|1.1|0.93|1.01|69600
2231506|1930|PTEK|2013-12-26|1.07|1.09|1.02|1.02|36900
2231507|1930|PTEK|2013-12-24|1.03|1.03|1|1.02|13600
2231508|1930|PTEK|2013-12-23|1.05|1.05|1.01|1.02|17600
2231509|1930|PTEK|2013-12-20|1.1|1.12|1|1|24600
2231510|1930|PTEK|2013-12-19|1.1|1.1|1.06|1.09|24200
2231511|1930|PTEK|2013-12-18|1.08|1.13|1.08|1.12|9200
2231512|1930|PTEK|2013-12-17|1.15|1.15|1.09|1.13|8200
2231513|1930|PTEK|2013-12-16|1.11|1.14|1.09|1.14|7800
2231514|1930|PTEK|2013-12-13|1.15|1.15|1.08|1.09|10300
2231515|1930|PTEK|2013-12-12|1.15|1.15|1.09|1.12|28000
2231516|1930|PTEK|2013-12-11|1.15|1.15|1.04|1.07|30800
2231517|1930|PTEK|2013-12-10|1.09|1.19|1.09|1.1|86900
2231518|1930|PTEK|2013-12-09|1.12|1.3|1.1|1.13|331500
2231519|1930|PTEK|2013-12-06|1.1|1.12|1.1|1.1|7900
2231520|1930|PTEK|2013-12-05|1.14|1.15|1.1|1.1|21900
2231521|1930|PTEK|2013-12-04|1.11|1.12|1.1|1.12|9000
2231522|1930|PTEK|2013-12-03|1.1|1.15|1.1|1.15|16500
2231523|1930|PTEK|2013-12-02|1.1|1.13|1.1|1.13|11500
2222326|1922|PSTI|2014-01-17|4.54|4.54|4.4|4.43|558600
2222327|1922|PSTI|2014-01-16|4.35|4.53|4.29|4.47|829600
2222328|1922|PSTI|2014-01-15|4.3|4.36|4.08|4.3|632600
2222329|1922|PSTI|2014-01-14|4.42|4.44|4.27|4.35|387900
2222330|1922|PSTI|2014-01-13|4.28|4.37|4.25|4.35|792600
2222331|1922|PSTI|2014-01-10|4.18|4.25|4.02|4.23|621400
2222332|1922|PSTI|2014-01-09|4.15|4.25|4.06|4.21|647600
2222333|1922|PSTI|2014-01-08|4.15|4.28|4.15|4.21|993400
2270483|1966|PRXI|2013-12-19|1.14|1.21|1.14|1.19|38900
2270484|1966|PRXI|2013-12-18|1.16|1.24|1.15|1.17|278500
2270485|1966|PRXI|2013-12-17|1.12|1.15|1.11|1.15|56100
2270486|1966|PRXI|2013-12-16|1.06|1.15|1.06|1.13|138200
2270487|1966|PRXI|2013-12-13|1.08|1.1|1.04|1.08|192000
2270488|1966|PRXI|2013-12-12|1.09|1.1|1.07|1.08|23500
2270489|1966|PRXI|2013-12-11|1.12|1.12|1.08|1.1|80200
2270490|1966|PRXI|2013-12-10|1.13|1.16|1.12|1.14|127700
2270491|1966|PRXI|2013-12-09|1.13|1.17|1.13|1.13|46200
2270492|1966|PRXI|2013-12-06|1.14|1.18|1.14|1.14|68300
2270493|1966|PRXI|2013-12-05|1.18|1.18|1.13|1.15|68300
2270494|1966|PRXI|2013-12-04|1.13|1.2|1.12|1.18|181200
2270495|1966|PRXI|2013-12-03|1.14|1.14|1.11|1.13|150300
2270496|1966|PRXI|2013-12-02|1.19|1.19|1.1|1.15|293100
2265240|1962|POZN|2014-01-17|8.64|8.91|8.64|8.8|267600
2265241|1962|POZN|2014-01-16|8.65|8.73|8.53|8.62|206900
2265242|1962|POZN|2014-01-15|8.55|8.79|8.52|8.57|185200
2265243|1962|POZN|2014-01-14|8.37|8.64|8.3|8.57|308800
2265244|1962|POZN|2014-01-13|8.2|8.45|8.2|8.32|387400
2265245|1962|POZN|2014-01-10|8.22|8.25|8.13|8.24|248900
2265246|1962|POZN|2014-01-09|8.18|8.29|8.09|8.19|179000
2265247|1962|POZN|2014-01-08|8.17|8.25|8.1|8.18|228800
2265248|1962|POZN|2014-01-07|8.1|8.19|8.05|8.14|309900
2265249|1962|POZN|2014-01-06|8.13|8.33|8.05|8.11|430600
2265250|1962|POZN|2014-01-03|8.3|8.32|7.95|8.14|430700
2265251|1962|POZN|2014-01-02|8.03|8.3|7.8|8.28|656800
2265252|1962|POZN|2013-12-31|7.72|8.25|7.66|8.04|1138100
2265253|1962|POZN|2013-12-30|9.5|9.65|9.31|9.65|786800
2265254|1962|POZN|2013-12-27|9.75|9.88|9.62|9.77|360900
2265255|1962|POZN|2013-12-26|9.67|9.75|9.55|9.67|388800
2265256|1962|POZN|2013-12-24|9.4|9.9|9.38|9.7|311500
2265257|1962|POZN|2013-12-23|9.46|9.78|9.15|9.43|604900
2265258|1962|POZN|2013-12-20|9.26|9.73|9.11|9.68|602700
2265259|1962|POZN|2013-12-19|9.42|9.52|9.1|9.27|379500
2265260|1962|POZN|2013-12-18|9.46|9.65|9.35|9.42|396900
2265261|1962|POZN|2013-12-17|9.47|9.52|9.35|9.42|429700
2265262|1962|POZN|2013-12-16|9.25|9.63|9.24|9.5|504300
2265263|1962|POZN|2013-12-13|9.07|9.37|9|9.23|380200
2265264|1962|POZN|2013-12-12|8.72|9.04|8.72|9.02|476200
2265265|1962|POZN|2013-12-11|8.77|9.12|8.46|8.74|780300
2265266|1962|POZN|2013-12-10|8.33|8.86|8.26|8.76|823700
2265267|1962|POZN|2013-12-09|8.05|8.33|7.93|8.3|684500
2265268|1962|POZN|2013-12-06|8.04|8.1|7.86|8.02|459500
2265269|1962|POZN|2013-12-05|7.94|8.11|7.87|7.99|619100
2265270|1962|POZN|2013-12-04|7.95|7.95|7.56|7.94|517400
2265271|1962|POZN|2013-12-03|7.85|7.97|7.8|7.96|430300
2265272|1962|POZN|2013-12-02|7.92|8.1|7.76|7.85|803600
2257608|1954|PSCC|2014-01-17|48.11|48.26|47.92|47.97|7300
2257609|1954|PSCC|2014-01-16|48.03|48.3|47.98|48.08|6000
2257610|1954|PSCC|2014-01-15|48.07|48.31|47.87|48.12|14300
2257611|1954|PSCC|2014-01-14|47.89|47.99|47.76|47.87|14700
2257612|1954|PSCC|2014-01-13|48.34|48.52|47.47|47.51|13400
2257613|1954|PSCC|2014-01-10|48.3|48.48|48.15|48.41|26900
2257614|1954|PSCC|2014-01-09|48.79|48.79|48.15|48.54|4400
2257615|1954|PSCC|2014-01-08|48.77|48.9|48.41|48.61|25500
2257616|1954|PSCC|2014-01-07|48.86|49.31|48.86|49.22|15300
2257617|1954|PSCC|2014-01-06|49.2|49.29|48.59|48.59|23500
2257618|1954|PSCC|2014-01-03|48.98|49.21|48.76|49|12600
2257619|1954|PSCC|2014-01-02|49.61|49.61|48.85|49|9500
2257620|1954|PSCC|2013-12-31|49.9|50.04|49.79|49.83|14800
2257621|1954|PSCC|2013-12-30|49.9|49.93|49.39|49.87|3300
2257622|1954|PSCC|2013-12-27|49.8|49.8|49.59|49.6|1700
2257623|1954|PSCC|2013-12-26|49.92|49.97|49.72|49.97|7900
2257624|1954|PSCC|2013-12-24|49.71|49.89|49.71|49.73|1400
2257625|1954|PSCC|2013-12-23|48.95|49.64|48.95|49.64|12900
2257626|1954|PSCC|2013-12-20|48.34|48.94|48.34|48.64|15600
2257627|1954|PSCC|2013-12-19|48.71|48.75|48.54|48.75|4800
2257628|1954|PSCC|2013-12-18|48.45|48.85|48.1|48.85|3200
2257629|1954|PSCC|2013-12-17|48.08|48.24|48.01|48.23|86100
2257630|1954|PSCC|2013-12-16|48.44|48.44|48.17|48.34|6600
2257631|1954|PSCC|2013-12-13|47.95|48.08|47.74|48.07|3800
2257632|1954|PSCC|2013-12-12|48.02|48.1|47.73|48.03|6100
2257633|1954|PSCC|2013-12-11|48.86|49.21|48.05|48.31|6000
2257634|1954|PSCC|2013-12-10|49.58|49.58|48.78|48.86|160000
2257635|1954|PSCC|2013-12-09|49.84|50|49.75|49.92|6000
2257636|1954|PSCC|2013-12-06|49.75|49.79|49.34|49.79|6000
2257637|1954|PSCC|2013-12-05|48.71|49.12|48.7|49.12|11800
2257638|1954|PSCC|2013-12-04|48.52|49.05|48.52|48.72|4500
2243435|1941|PSTR|2013-12-13|1.32|1.36|1.3|1.36|22400
2243436|1941|PSTR|2013-12-12|1.33|1.36|1.3|1.34|28800
2243437|1941|PSTR|2013-12-11|1.3|1.37|1.23|1.37|48700
2243438|1941|PSTR|2013-12-10|1.29|1.34|1.27|1.34|29200
2243439|1941|PSTR|2013-12-09|1.34|1.34|1.3|1.3|11200
2243440|1941|PSTR|2013-12-06|1.32|1.35|1.32|1.33|11000
2243441|1941|PSTR|2013-12-05|1.31|1.39|1.3|1.32|41400
2243442|1941|PSTR|2013-12-04|1.43|1.43|1.32|1.36|23300
2243443|1941|PSTR|2013-12-03|1.34|1.44|1.34|1.4|16100
2243444|1941|PSTR|2013-12-02|1.42|1.47|1.34|1.36|33500
2250125|1948|PAGG|2014-01-17|29.8|29.86|29.75|29.77|16100
2250126|1948|PAGG|2014-01-16|30.03|30.13|29.87|29.93|22000
2250127|1948|PAGG|2014-01-15|29.83|30.18|29.83|30.08|14200
2250128|1948|PAGG|2014-01-14|29.68|29.93|29.64|29.8|9200
2250129|1948|PAGG|2014-01-13|29.57|29.65|29.46|29.46|20600
2250130|1948|PAGG|2014-01-10|29.47|29.76|29.42|29.76|20900
2250131|1948|PAGG|2014-01-09|29.49|29.5|29.24|29.4|33700
2250132|1948|PAGG|2014-01-08|29.38|29.59|29.38|29.59|6500
2250133|1948|PAGG|2014-01-07|29.35|29.44|29.35|29.38|7900
2250134|1948|PAGG|2014-01-06|29.65|29.65|29.54|29.56|9700
2250135|1948|PAGG|2014-01-03|29.71|29.79|29.59|29.63|11900
2250136|1948|PAGG|2014-01-02|30.01|30.01|29.69|29.73|2500
2250137|1948|PAGG|2013-12-31|30|30.15|29.81|29.91|6700
2250138|1948|PAGG|2013-12-30|29.82|29.97|29.82|29.93|3900
2250139|1948|PAGG|2013-12-27|29.78|29.92|29.66|29.82|5000
2250140|1948|PAGG|2013-12-26|29.59|29.76|29.56|29.76|5400
2250141|1948|PAGG|2013-12-24|29.62|29.62|29.51|29.55|9600
2250142|1948|PAGG|2013-12-23|29.5|29.65|29.5|29.56|11100
2250143|1948|PAGG|2013-12-20|29.09|29.44|29.09|29.26|27100
2250144|1948|PAGG|2013-12-19|29.11|29.29|29.1|29.23|25200
2250145|1948|PAGG|2013-12-18|29.07|29.33|27.1|29.33|27900
2250146|1948|PAGG|2013-12-17|29.02|29.19|29.02|29.16|3000
2250147|1948|PAGG|2013-12-16|28.95|29.11|28.95|29.11|8200
2250148|1948|PAGG|2013-12-13|28.8|28.99|28.8|28.93|10500
2250149|1948|PAGG|2013-12-12|28.82|28.87|28.8|28.8|11200
2250150|1948|PAGG|2013-12-11|29.27|29.27|29.07|29.07|8000
2250151|1948|PAGG|2013-12-10|29.76|29.76|29.52|29.67|27200
2250152|1948|PAGG|2013-12-09|29.68|29.78|29.65|29.78|9200
2250153|1948|PAGG|2013-12-06|29.83|29.85|29.79|29.85|3100
2250154|1948|PAGG|2013-12-05|29.66|29.77|29.55|29.77|5500
2250155|1948|PAGG|2013-12-04|29.2|29.75|29.2|29.73|27100
2250156|1948|PAGG|2013-12-03|29.41|29.45|29.34|29.37|5000
2250157|1948|PAGG|2013-12-02|29.78|29.83|29.63|29.69|5000
2247071|1945|POWI|2014-01-17|58.95|59.2|58.14|58.71|216200
2247072|1945|POWI|2014-01-16|58.41|59.5|57.19|59.23|339700
2247073|1945|POWI|2014-01-15|58.82|59.42|58.32|58.91|237100
2247074|1945|POWI|2014-01-14|57.55|59.2|56.95|58.81|228700
2247075|1945|POWI|2014-01-13|58.05|58.67|56.76|57.14|176500
2247076|1945|POWI|2014-01-10|57.21|58.74|57.11|58.34|194500
2247077|1945|POWI|2014-01-09|57.47|57.76|56.26|57.16|260500
2247078|1945|POWI|2014-01-08|56.24|57.8|56.24|57.14|264600
2247079|1945|POWI|2014-01-07|55.24|56.82|55.24|56.41|311200
2247080|1945|POWI|2014-01-06|55.77|56.13|54.6|55.19|196800
2247081|1945|POWI|2014-01-03|54.99|55.87|54.84|55.62|124000
2247082|1945|POWI|2014-01-02|55.5|55.75|54.13|54.94|178600
2247083|1945|POWI|2013-12-31|55.13|56.19|55.13|55.82|154500
2247084|1945|POWI|2013-12-30|53.64|55.34|53.47|55.05|180400
2247085|1945|POWI|2013-12-27|54.71|54.75|53.61|53.81|120600
2247086|1945|POWI|2013-12-26|54.36|54.84|53.19|54.47|267400
2247087|1945|POWI|2013-12-24|54.43|54.9|54.04|54.33|63700
2247088|1945|POWI|2013-12-23|54.19|54.72|53.9|54.53|124400
2247089|1945|POWI|2013-12-20|53.33|54.02|52.16|53.8|424000
2247090|1945|POWI|2013-12-19|54.49|54.49|53.18|53.38|129200
2247091|1945|POWI|2013-12-18|54.75|55.03|53.45|54.49|171600
2247092|1945|POWI|2013-12-17|53.6|55|53.34|54.68|176000
2247093|1945|POWI|2013-12-16|52.93|53.89|52.92|53.46|112700
2247094|1945|POWI|2013-12-13|52|53.09|51.29|52.6|168600
2247095|1945|POWI|2013-12-12|52.18|52.75|51.55|51.81|204000
2247096|1945|POWI|2013-12-11|53.45|53.53|51.99|52.29|274000
2247097|1945|POWI|2013-12-10|53.71|54.03|53.2|53.45|163000
2247098|1945|POWI|2013-12-09|54.9|55.12|53.68|53.97|188500
2247099|1945|POWI|2013-12-06|55.09|55.39|54.34|54.74|145200
2247100|1945|POWI|2013-12-05|53.28|55.31|53.19|54.36|180500
2247101|1945|POWI|2013-12-04|52.83|54|52.45|53.34|122300
2247102|1945|POWI|2013-12-03|52.15|53.28|51.62|53|173600
2247103|1945|POWI|2013-12-02|53.3|53.65|51.68|52.38|159200
2241939|1939|PRAA|2014-01-17|54.1|54.69|53.07|53.42|342300
2241940|1939|PRAA|2014-01-16|53.75|54.33|53.73|54.15|292600
2267872|1964|PFBC|2013-12-18|20.2|20.28|20.01|20.28|18700
2267873|1964|PFBC|2013-12-17|20.35|20.35|20.14|20.18|17100
2267874|1964|PFBC|2013-12-16|20.35|20.4|20.1|20.35|45900
2267875|1964|PFBC|2013-12-13|20|20.59|19.96|20.35|36700
2267876|1964|PFBC|2013-12-12|19.92|20.14|19.71|20.03|35800
2267877|1964|PFBC|2013-12-11|20.05|20.07|19.6|19.92|22800
2267878|1964|PFBC|2013-12-10|20.21|20.3|19.9|20.1|19600
2267879|1964|PFBC|2013-12-09|20.57|20.57|18.42|20.31|54200
2267880|1964|PFBC|2013-12-06|20.15|20.78|20.11|20.57|60300
2267881|1964|PFBC|2013-12-05|20.13|20.15|20|20.09|12700
2267882|1964|PFBC|2013-12-04|20.18|20.29|20.02|20.07|31400
2267883|1964|PFBC|2013-12-03|20.07|20.34|20.06|20.2|51400
2267884|1964|PFBC|2013-12-02|20.27|20.48|20.15|20.33|40300
2244387|1942|PBPB|2014-01-17|24.84|25.47|24.04|24.15|522100
2244388|1942|PBPB|2014-01-16|24.09|25.12|24.03|24.83|447200
2244389|1942|PBPB|2014-01-15|24|24.25|23.68|24.03|302200
2244390|1942|PBPB|2014-01-14|23.51|23.9|23.35|23.61|280200
2244391|1942|PBPB|2014-01-13|24.48|24.57|23.3|23.4|579300
2244392|1942|PBPB|2014-01-10|24.35|24.83|24.06|24.58|230000
2244393|1942|PBPB|2014-01-09|24.89|24.97|24.15|24.29|240400
2244394|1942|PBPB|2014-01-08|26.26|26.26|24.57|24.73|661200
2244395|1942|PBPB|2014-01-07|24.98|26.37|24.74|26.17|496300
2244396|1942|PBPB|2014-01-06|24.7|25|24.21|24.99|360500
2244397|1942|PBPB|2014-01-03|24.05|24.64|24|24.45|223400
2244398|1942|PBPB|2014-01-02|24.47|24.5|23.8|24.04|373800
2244399|1942|PBPB|2013-12-31|24.2|24.9|24.17|24.28|380200
2244400|1942|PBPB|2013-12-30|25.09|25.43|24.24|24.25|525400
2244401|1942|PBPB|2013-12-27|25.35|25.6|25.05|25.24|189900
2244402|1942|PBPB|2013-12-26|26.11|26.28|25.19|25.4|287300
2244403|1942|PBPB|2013-12-24|26.02|26.48|25.91|26.03|231400
2244404|1942|PBPB|2013-12-23|25.5|26.13|25.17|26.1|232300
2244405|1942|PBPB|2013-12-20|25.5|25.77|25.02|25.5|1553800
2244406|1942|PBPB|2013-12-19|25.35|25.95|25.16|25.56|299000
2244407|1942|PBPB|2013-12-18|24.97|26.15|24.87|25.6|543900
2244408|1942|PBPB|2013-12-17|24.27|25.75|23.45|25.35|893500
2244409|1942|PBPB|2013-12-16|25.04|25.26|24.13|24.35|501400
2244410|1942|PBPB|2013-12-13|25.45|25.45|24.67|24.95|333100
2244411|1942|PBPB|2013-12-12|26.1|26.26|25|25.16|525500
2244412|1942|PBPB|2013-12-11|26.8|27|25.82|25.99|249400
2244413|1942|PBPB|2013-12-10|26.5|27|26.5|26.9|129600
2244414|1942|PBPB|2013-12-09|26.67|27.31|26.45|26.64|141100
2244415|1942|PBPB|2013-12-06|27|27.5|26.3|26.4|305900
2244416|1942|PBPB|2013-12-05|27.84|27.84|26.5|26.66|536500
2244417|1942|PBPB|2013-12-04|28.25|28.25|27.62|27.68|316400
2244418|1942|PBPB|2013-12-03|28.25|28.44|27.97|28.27|187700
2244419|1942|PBPB|2013-12-02|27.9|28.5|27.77|28.25|280900
2209933|1911|PPC|2014-01-17|16.14|16.24|16.05|16.08|358600
2209934|1911|PPC|2014-01-16|16.02|16.27|16.02|16.14|433300
2209935|1911|PPC|2014-01-15|16.18|16.32|15.94|16.1|557200
2209936|1911|PPC|2014-01-14|15.88|16.16|15.88|16.11|695500
2209937|1911|PPC|2014-01-13|16.9|16.9|15.81|15.85|938000
2209938|1911|PPC|2014-01-10|16.64|16.97|16.56|16.78|862400
2209939|1911|PPC|2014-01-09|16.14|16.59|15.96|16.59|1251000
2209940|1911|PPC|2014-01-08|16.01|16.14|15.82|16.12|437900
2209941|1911|PPC|2014-01-07|15.95|16.2|15.94|16.01|832400
2209942|1911|PPC|2014-01-06|16.14|16.19|15.89|15.9|660700
2209943|1911|PPC|2014-01-03|15.98|16.19|15.84|16|551200
2209944|1911|PPC|2014-01-02|16.15|16.19|15.91|15.95|450600
2209945|1911|PPC|2013-12-31|16.44|16.48|16|16.25|874200
2209946|1911|PPC|2013-12-30|16.41|16.55|16.25|16.45|317300
2209947|1911|PPC|2013-12-27|16.5|16.59|16.35|16.47|222900
2209948|1911|PPC|2013-12-26|16.5|16.71|16.39|16.43|439200
2209949|1911|PPC|2013-12-24|16.32|16.58|16.32|16.45|232900
2209950|1911|PPC|2013-12-23|16.66|16.71|16.27|16.59|483300
2209951|1911|PPC|2013-12-20|16.16|16.57|16.11|16.56|952400
2209952|1911|PPC|2013-12-19|16.39|16.41|16.08|16.08|412800
2209953|1911|PPC|2013-12-18|16.06|16.44|15.97|16.4|535500
2209954|1911|PPC|2013-12-17|16.22|16.24|15.89|16.07|401400
2209955|1911|PPC|2013-12-16|16.07|16.33|16.07|16.22|396000
2209956|1911|PPC|2013-12-13|15.95|16.18|15.7|16.02|520700
2209957|1911|PPC|2013-12-12|16.01|16.19|15.82|15.95|473800
2209958|1911|PPC|2013-12-11|16.45|16.49|16.04|16.08|527200
2209959|1911|PPC|2013-12-10|16.05|16.5|15.88|16.47|795200
2209960|1911|PPC|2013-12-09|16.43|16.5|16.13|16.14|887800
2209961|1911|PPC|2013-12-06|16.45|16.5|16.29|16.44|542800
2209962|1911|PPC|2013-12-05|16.41|16.5|16.13|16.24|516600
2209963|1911|PPC|2013-12-04|16.32|16.62|16.3|16.49|672600
2209964|1911|PPC|2013-12-03|16.37|16.54|16.31|16.38|1257400
2222334|1922|PSTI|2014-01-07|4.12|4.2|3.92|4.11|1537600
2222335|1922|PSTI|2014-01-06|3.75|3.95|3.73|3.94|1348300
2222336|1922|PSTI|2014-01-03|3.79|3.79|3.58|3.58|157900
2222337|1922|PSTI|2014-01-02|3.51|3.81|3.44|3.77|687000
2222338|1922|PSTI|2013-12-31|3.28|3.54|3.28|3.52|462700
2222339|1922|PSTI|2013-12-30|3.29|3.29|3.24|3.24|120700
2222340|1922|PSTI|2013-12-27|3.28|3.31|3.26|3.3|91800
2222341|1922|PSTI|2013-12-26|3.28|3.33|3.28|3.31|94300
2222342|1922|PSTI|2013-12-24|3.35|3.35|3.28|3.28|99900
2222343|1922|PSTI|2013-12-23|3.22|3.35|3.22|3.35|281800
2222344|1922|PSTI|2013-12-20|3.28|3.28|3.24|3.26|142900
2222345|1922|PSTI|2013-12-19|3.26|3.3|3.25|3.28|50100
2222346|1922|PSTI|2013-12-18|3.3|3.34|3.24|3.28|106900
2222347|1922|PSTI|2013-12-17|3.43|3.48|3.23|3.37|313200
2222348|1922|PSTI|2013-12-16|3.3|3.34|3.24|3.29|201600
2222349|1922|PSTI|2013-12-13|3.25|3.3|3.22|3.3|137900
2222350|1922|PSTI|2013-12-12|3.2|3.3|3.15|3.26|230600
2222351|1922|PSTI|2013-12-11|3.17|3.22|3.16|3.2|95400
2222352|1922|PSTI|2013-12-10|3.23|3.23|3.1|3.19|211400
2222353|1922|PSTI|2013-12-09|3.21|3.27|3.2|3.27|63700
2222354|1922|PSTI|2013-12-06|3.23|3.28|3.15|3.23|176400
2222355|1922|PSTI|2013-12-05|3.24|3.25|3.21|3.24|39800
2222356|1922|PSTI|2013-12-04|3.2|3.25|3.2|3.22|56600
2222357|1922|PSTI|2013-12-03|3.21|3.27|3.21|3.23|52400
2222358|1922|PSTI|2013-12-02|3.25|3.31|3.23|3.24|132800
2239327|1937|BPOPN|2014-01-17|19.95|20|19.88|19.95|4000
2239328|1937|BPOPN|2014-01-16|19.95|19.95|19.75|19.77|4600
2239329|1937|BPOPN|2014-01-15|19.75|19.95|19.75|19.9|11200
2239330|1937|BPOPN|2014-01-14|19.89|19.93|19.6|19.93|10700
2239331|1937|BPOPN|2014-01-13|19.98|19.99|19.98|19.98|3300
2239332|1937|BPOPN|2014-01-10|19.56|20|19.56|20|68700
2239333|1937|BPOPN|2014-01-09|19.48|19.64|19.48|19.52|12100
2239334|1937|BPOPN|2014-01-08|19.5|19.64|19.5|19.64|4800
2239335|1937|BPOPN|2014-01-07|19.77|19.77|19.5|19.5|20700
2239336|1937|BPOPN|2014-01-06|19.5|19.65|19.5|19.65|24800
2239337|1937|BPOPN|2014-01-03|19.02|19.25|19.02|19.24|3100
2239338|1937|BPOPN|2014-01-02|19.42|19.45|19|19.02|900
2239339|1937|BPOPN|2013-12-31|18.75|19.11|18.73|19.01|22600
2239340|1937|BPOPN|2013-12-30|19.15|19.24|18.73|18.86|33600
2239341|1937|BPOPN|2013-12-27|19.19|19.2|18.81|19.13|4900
2239342|1937|BPOPN|2013-12-26|19.15|19.4|18.83|18.83|24200
2239343|1937|BPOPN|2013-12-24|19.24|19.24|19.19|19.24|2100
2239344|1937|BPOPN|2013-12-23|19.32|19.32|19|19.21|4100
2239345|1937|BPOPN|2013-12-20|19.13|19.34|18.92|19.33|16800
2239346|1937|BPOPN|2013-12-19|19.49|19.49|18.88|19.3|15800
2239347|1937|BPOPN|2013-12-18|19.5|19.5|19.05|19.49|14300
2239348|1937|BPOPN|2013-12-17|19.5|19.5|19.31|19.35|4100
2239349|1937|BPOPN|2013-12-16|19.66|19.66|19.5|19.5|5700
2239350|1937|BPOPN|2013-12-13|19.69|19.71|19.65|19.7|1700
2239351|1937|BPOPN|2013-12-12|19.62|19.86|19.51|19.79|4500
2239352|1937|BPOPN|2013-12-11|19.82|19.82|19.6|19.78|9700
2239353|1937|BPOPN|2013-12-10|19.89|19.9|19.85|19.87|2700
2239354|1937|BPOPN|2013-12-09|19.81|19.96|19.78|19.84|2200
2239355|1937|BPOPN|2013-12-06|19.78|19.99|19.6|19.98|12500
2239356|1937|BPOPN|2013-12-05|19.98|19.98|19.6|19.7|5600
2239357|1937|BPOPN|2013-12-04|19.75|19.89|19.7|19.76|2300
2239358|1937|BPOPN|2013-12-03|19.75|19.78|19.7|19.7|8100
2239359|1937|BPOPN|2013-12-02|20.15|20.15|19.67|19.72|13600
2235409|1933|POOL|2014-01-17|56.5|56.71|56.18|56.63|191800
2235410|1933|POOL|2014-01-16|55.68|56.67|55.52|56.53|200500
2235411|1933|POOL|2014-01-15|56.03|56.13|55.72|55.86|150900
2235412|1933|POOL|2014-01-14|56.09|56.09|55.3|55.95|129200
2235413|1933|POOL|2014-01-13|56.26|56.61|55.46|55.8|199300
2235414|1933|POOL|2014-01-10|56.43|56.95|55.81|56.57|233400
2235415|1933|POOL|2014-01-09|56.96|56.96|55.99|56.35|122400
2235416|1933|POOL|2014-01-08|56.75|56.86|56.05|56.7|214200
2235417|1933|POOL|2014-01-07|56.69|56.98|56.28|56.86|128900
2235418|1933|POOL|2014-01-06|57.3|57.77|56.44|56.57|157800
2235419|1933|POOL|2014-01-03|57.36|57.77|56.96|57.34|118900
2235420|1933|POOL|2014-01-02|57.78|58.14|56.75|57.36|168100
2235421|1933|POOL|2013-12-31|58.02|58.29|57.81|58.14|172900
2235422|1933|POOL|2013-12-30|57.9|58.06|57.55|57.98|152700
2235423|1933|POOL|2013-12-27|58.26|58.6|57.53|58.01|174500
2235424|1933|POOL|2013-12-26|58.23|58.44|57.95|58.06|213100
2235425|1933|POOL|2013-12-24|57.5|58.34|57.5|58.02|88200
2235426|1933|POOL|2013-12-23|57.35|57.53|57|57.52|163700
2235427|1933|POOL|2013-12-20|56.29|57.4|55.85|57.1|463000
2235428|1933|POOL|2013-12-19|57.2|57.65|56.02|56.03|165700
2257639|1954|PSCC|2013-12-03|48.88|49.02|48.62|48.73|6000
2257640|1954|PSCC|2013-12-02|49.32|49.32|48.77|48.96|3900
2273076|1968|PINC|2014-01-17|37.59|38.48|37.59|37.9|104100
2273077|1968|PINC|2014-01-16|37.36|38|37.29|37.92|68000
2273078|1968|PINC|2014-01-15|36.76|37.68|36.49|37.63|72000
2273079|1968|PINC|2014-01-14|37.22|37.31|36.2|36.67|61400
2273080|1968|PINC|2014-01-13|37.89|37.95|36.68|37.24|88200
2273081|1968|PINC|2014-01-10|38.79|38.87|37.61|38.13|118300
2273082|1968|PINC|2014-01-09|37.34|38.5|37.34|38.44|166100
2273083|1968|PINC|2014-01-08|36.78|37.79|36.74|37.43|176200
2273084|1968|PINC|2014-01-07|36.65|37.26|36.19|36.65|386000
2273085|1968|PINC|2014-01-06|36.85|36.97|36.13|36.58|230100
2273086|1968|PINC|2014-01-03|36.26|37.03|36.11|36.55|336000
2273087|1968|PINC|2014-01-02|36.51|36.9|35.86|36.14|294600
2273088|1968|PINC|2013-12-31|37.05|37.55|36.4|36.76|266300
2273089|1968|PINC|2013-12-30|38.16|38.16|37.09|37.28|426600
2273090|1968|PINC|2013-12-27|37.42|38.17|37.2|38.01|143400
2273091|1968|PINC|2013-12-26|37.91|38.08|36.94|37.24|417900
2273092|1968|PINC|2013-12-24|37.52|38.43|37.39|38.08|92000
2273093|1968|PINC|2013-12-23|38.2|38.51|37.59|37.72|570800
2273094|1968|PINC|2013-12-20|38.1|38.45|37.25|38.25|3079800
2273095|1968|PINC|2013-12-19|37.57|37.98|37.06|37.94|430900
2273096|1968|PINC|2013-12-18|37.02|37.81|36.94|37.72|760700
2273097|1968|PINC|2013-12-17|37.43|37.43|36.45|37.05|474600
2273098|1968|PINC|2013-12-16|37.18|38.42|36.85|37.4|450900
2273099|1968|PINC|2013-12-13|36.32|36.99|36.32|36.64|344300
2273100|1968|PINC|2013-12-12|35.95|36.56|35.81|36.21|288800
2273101|1968|PINC|2013-12-11|36.13|36.65|35.51|35.98|336900
2273102|1968|PINC|2013-12-10|36.28|36.72|35.92|36|296800
2273103|1968|PINC|2013-12-09|35.85|36.77|35.81|36.7|300000
2273104|1968|PINC|2013-12-06|35.76|36.28|35.14|35.83|401000
2273105|1968|PINC|2013-12-05|34.85|36.49|34.6|35.5|447900
2273106|1968|PINC|2013-12-04|35.04|36.3|34.58|35|371300
2273107|1968|PINC|2013-12-03|34.67|36.09|34.02|35.25|399300
2273108|1968|PINC|2013-12-02|32.98|35.35|32.34|34.45|374100
2269158|1965|PLPC|2014-01-17|70.33|70.5|69.69|69.69|4100
2269159|1965|PLPC|2014-01-16|70.31|71.03|69.5|70.27|18200
2269160|1965|PLPC|2014-01-15|70.8|71.42|70.05|70.29|6900
2269161|1965|PLPC|2014-01-14|71|71.2|69.96|70.16|5200
2269162|1965|PLPC|2014-01-13|70.9|71|69.51|70.62|18900
2269163|1965|PLPC|2014-01-10|71.09|71.4|70|70.5|10100
2269164|1965|PLPC|2014-01-09|71.48|72.2|70.6|71.04|23700
2269165|1965|PLPC|2014-01-08|71.49|72.91|70.36|71.37|6000
2269166|1965|PLPC|2014-01-07|71.67|72.47|71.38|71.97|3800
2269167|1965|PLPC|2014-01-06|72.02|72.15|71.62|71.62|7200
2269168|1965|PLPC|2014-01-03|72.44|72.44|69.07|71.62|5800
2269169|1965|PLPC|2014-01-02|73.27|73.55|71.8|72.03|10400
2269170|1965|PLPC|2013-12-31|73.76|75|73.16|73.16|62600
2269171|1965|PLPC|2013-12-30|74.01|74.85|73.21|74.75|50200
2269172|1965|PLPC|2013-12-27|74.88|74.91|74|74.46|10400
2269173|1965|PLPC|2013-12-26|74.2|74.91|73.45|74.9|10600
2269174|1965|PLPC|2013-12-24|72.97|74.4|72.53|74.07|18800
2269175|1965|PLPC|2013-12-23|72.99|73.25|72.35|73.25|12400
2269176|1965|PLPC|2013-12-20|70.05|72.98|69.6|72.98|41100
2269177|1965|PLPC|2013-12-19|71.99|71.99|69.2|70.04|15100
2269178|1965|PLPC|2013-12-18|71.08|71.85|69.79|71.28|14800
2269179|1965|PLPC|2013-12-17|71.33|71.94|68.5|70.7|24100
2269180|1965|PLPC|2013-12-16|69.2|70.82|69.08|70|20600
2269181|1965|PLPC|2013-12-13|68.44|70.09|67.87|68.9|26100
2269182|1965|PLPC|2013-12-12|66.73|68.66|65.61|68.25|7500
2269183|1965|PLPC|2013-12-11|67.9|67.9|65.56|66.35|10400
2269184|1965|PLPC|2013-12-10|68.25|68.32|67.26|67.54|5500
2269185|1965|PLPC|2013-12-09|68.45|69.53|67.83|68.47|23800
2269186|1965|PLPC|2013-12-06|68.3|69.09|67.71|68.31|14300
2269187|1965|PLPC|2013-12-05|67.92|68.3|67.72|67.72|1500
2269188|1965|PLPC|2013-12-04|67.36|69.77|66.3|68.08|7400
2269189|1965|PLPC|2013-12-03|69.12|69.8|67.03|67.4|15300
2269190|1965|PLPC|2013-12-02|70.11|71.55|68.63|68.74|46600
2300966|1998|PMD|2014-01-17|15.28|15.35|14.97|15.28|41400
2300967|1998|PMD|2014-01-16|15.37|15.47|15.15|15.47|28000
2300968|1998|PMD|2014-01-15|15.4|15.45|15.2|15.36|14200
2300969|1998|PMD|2014-01-14|15.17|15.43|15.17|15.43|8200
2300970|1998|PMD|2014-01-13|15.12|15.25|14.96|15.17|12600
2300971|1998|PMD|2014-01-10|15.11|15.26|15|15.24|40700
2300972|1998|PMD|2014-01-09|15.25|15.27|14.97|15.16|22500
2300973|1998|PMD|2014-01-08|15.13|15.24|15.1|15.14|9500
2300974|1998|PMD|2014-01-07|14.97|15.1|14.96|15.01|11000
2300975|1998|PMD|2014-01-06|14.92|15|14.85|14.98|13300
2235429|1933|POOL|2013-12-18|56.38|57.5|55.96|57.44|135600
2235430|1933|POOL|2013-12-17|56.24|56.4|55.94|56.29|139800
2235431|1933|POOL|2013-12-16|56.14|56.66|55.84|56.49|169400
2235432|1933|POOL|2013-12-13|56.11|56.46|55.67|56.04|225100
2235433|1933|POOL|2013-12-12|55.88|56.03|55.51|55.91|169600
2235434|1933|POOL|2013-12-11|56.22|56.22|55.49|55.83|199400
2235435|1933|POOL|2013-12-10|56.19|56.73|55.97|56.04|166800
2235436|1933|POOL|2013-12-09|55.54|56.24|55.31|56.19|167700
2235437|1933|POOL|2013-12-06|55.62|55.69|54.62|55.52|240600
2235438|1933|POOL|2013-12-05|54.73|55.21|54.4|54.94|104500
2235439|1933|POOL|2013-12-04|54.84|55.49|54.26|54.8|140500
2235440|1933|POOL|2013-12-03|54.99|55.31|54.39|54.99|179200
2235441|1933|POOL|2013-12-02|56.11|56.13|55.03|55.22|237200
2254043|1951|PNQI|2014-01-17|69.06|69.09|68.04|68.32|142900
2254044|1951|PNQI|2014-01-16|68.65|69.09|68.3|69.07|109800
2254045|1951|PNQI|2014-01-15|68.62|68.89|68.2|68.79|145600
2254046|1951|PNQI|2014-01-14|67.26|68.4|67.13|68.4|47100
2254047|1951|PNQI|2014-01-13|68.3|68.63|66.68|66.85|110700
2254048|1951|PNQI|2014-01-10|68.18|68.31|67.63|68.22|68500
2254049|1951|PNQI|2014-01-09|69.69|69.69|67.74|68.16|110400
2254050|1951|PNQI|2014-01-08|68.99|69.47|68.64|68.96|106900
2254051|1951|PNQI|2014-01-07|68.03|68.89|67.9|68.78|86400
2254052|1951|PNQI|2014-01-06|67.53|67.77|66.82|67.65|59900
2254053|1951|PNQI|2014-01-03|67.88|68.06|67.15|67.38|70400
2254054|1951|PNQI|2014-01-02|68.31|68.31|67.45|67.73|91500
2254055|1951|PNQI|2013-12-31|67.78|68.47|67.71|68.47|69900
2254056|1951|PNQI|2013-12-30|68.12|68.13|67.26|67.53|81000
2254057|1951|PNQI|2013-12-27|68.99|68.99|68.02|68.11|41800
2254058|1951|PNQI|2013-12-26|68.8|68.8|68.3|68.61|64800
2254059|1951|PNQI|2013-12-24|68.81|68.88|68.14|68.44|43400
2254060|1951|PNQI|2013-12-23|68.21|68.68|67.93|68.67|135300
2254061|1951|PNQI|2013-12-20|67.33|67.75|66.8|67.71|131600
2254062|1951|PNQI|2013-12-19|66.53|66.88|66.25|66.81|84000
2254063|1951|PNQI|2013-12-18|65.89|66.67|65.01|66.58|53500
2254064|1951|PNQI|2013-12-17|65.69|65.8|65.4|65.52|34000
2254065|1951|PNQI|2013-12-16|65.48|65.7|65.16|65.52|68400
2254066|1951|PNQI|2013-12-13|65.11|65.39|64.86|65.08|24600
2254067|1951|PNQI|2013-12-12|64.58|65.11|64.28|64.98|36100
2254068|1951|PNQI|2013-12-11|65.84|65.84|64.25|64.45|79200
2254069|1951|PNQI|2013-12-10|64.61|65.93|64.5|65.93|66600
2254070|1951|PNQI|2013-12-09|65|65.35|64.46|64.8|32400
2254071|1951|PNQI|2013-12-06|65.2|65.25|64.38|64.68|39600
2254072|1951|PNQI|2013-12-05|64.56|64.77|64.24|64.65|18500
2254073|1951|PNQI|2013-12-04|63.77|64.59|63.58|64.5|27700
2254074|1951|PNQI|2013-12-03|64.15|64.28|63.79|64.1|33100
2254075|1951|PNQI|2013-12-02|64.9|64.96|64.15|64.45|88800
2252737|1950|PMNA|2014-01-17|12.65|12.65|12.65|12.65|200
2252738|1950|PMNA|2014-01-16|12.61|12.61|12.61|12.61|100
2252739|1950|PMNA|2014-01-15|12.64|12.65|12.6|12.6|800
2252740|1950|PMNA|2014-01-14|12.52|12.61|12.49|12.61|20700
2252741|1950|PMNA|2014-01-13|12.4|12.54|12.4|12.43|7000
2252742|1950|PMNA|2014-01-10|12.36|12.48|12.35|12.4|3400
2252743|1950|PMNA|2014-01-09|12.49|12.54|12.49|12.53|4000
2252744|1950|PMNA|2014-01-08|12.37|12.51|12.37|12.5|2000
2252745|1950|PMNA|2014-01-07|12.11|12.3|12.11|12.27|10400
2252746|1950|PMNA|2014-01-06|12.25|12.25|12.18|12.19|1800
2252747|1950|PMNA|2014-01-03|12.06|12.11|12.06|12.1|4400
2252748|1950|PMNA|2014-01-02|12.01|12.24|12.01|12.14|6400
2252749|1950|PMNA|2013-12-31|11.99|12.24|11.99|12.24|4000
2252750|1950|PMNA|2013-12-30|11.9|12.23|11.9|12.06|3700
2252751|1950|PMNA|2013-12-27|11.9|12.24|11.87|12.01|4100
2252752|1950|PMNA|2013-12-26|12.25|12.25|11.94|12.03|2200
2252753|1950|PMNA|2013-12-24|11.89|12.11|11.89|12.11|1000
2252754|1950|PMNA|2013-12-23|12|12.04|11.9|11.95|3800
2252755|1950|PMNA|2013-12-20|12.07|12.07|12.07|12.07|1000
2252756|1950|PMNA|2013-12-19|12.16|12.25|12.06|12.14|16000
2252757|1950|PMNA|2013-12-18|12.21|12.51|12.11|12.16|8800
2252758|1950|PMNA|2013-12-17|12.18|12.18|12.18|12.18|0
2252759|1950|PMNA|2013-12-16|12.18|12.18|12.18|12.18|0
2252760|1950|PMNA|2013-12-13|12.21|12.21|12.08|12.18|1500
2252761|1950|PMNA|2013-12-12|12.16|12.21|12.09|12.21|1700
2252762|1950|PMNA|2013-12-11|11.89|12.21|11.89|12.2|700
2252763|1950|PMNA|2013-12-10|12.21|12.21|12.09|12.09|2100
2252764|1950|PMNA|2013-12-09|11.92|12|11.92|11.98|1800
2252765|1950|PMNA|2013-12-06|11.91|11.92|11.84|11.86|2200
2252766|1950|PMNA|2013-12-05|11.8|11.92|11.8|11.92|14600
2252767|1950|PMNA|2013-12-04|11.8|11.8|11.8|11.8|6000
2252768|1950|PMNA|2013-12-03|11.8|11.8|11.8|11.8|10400
2209965|1911|PPC|2013-12-02|16.4|16.62|16.3|16.43|875000
2232797|1931|PBCP|2014-01-17|10.1|10.1|10.1|10.1|0
2232798|1931|PBCP|2014-01-16|10.1|10.1|10.1|10.1|0
2232799|1931|PBCP|2014-01-15|10.1|10.1|10.1|10.1|0
2232800|1931|PBCP|2014-01-14|10.1|10.1|10.1|10.1|0
2232801|1931|PBCP|2014-01-13|10.1|10.1|10.1|10.1|1200
2232802|1931|PBCP|2014-01-10|10.14|10.14|10.14|10.14|0
2232803|1931|PBCP|2014-01-09|10.14|10.14|10.14|10.14|0
2232804|1931|PBCP|2014-01-08|10.14|10.14|10.14|10.14|200
2232805|1931|PBCP|2014-01-07|10.14|10.14|10.14|10.14|200
2232806|1931|PBCP|2014-01-06|10.15|10.15|10.15|10.15|1200
2232807|1931|PBCP|2014-01-03|9.89|9.89|9.89|9.89|0
2232808|1931|PBCP|2014-01-02|9.89|9.89|9.89|9.89|0
2232809|1931|PBCP|2013-12-31|9.89|9.89|9.89|9.89|0
2232810|1931|PBCP|2013-12-30|9.89|9.89|9.89|9.89|300
2232811|1931|PBCP|2013-12-27|9.86|9.86|9.86|9.86|0
2232812|1931|PBCP|2013-12-26|9.86|9.86|9.86|9.86|0
2232813|1931|PBCP|2013-12-24|9.86|9.86|9.86|9.86|0
2232814|1931|PBCP|2013-12-23|9.86|9.86|9.86|9.86|0
2232815|1931|PBCP|2013-12-20|9.86|9.86|9.86|9.86|200
2232816|1931|PBCP|2013-12-19|9.85|9.85|9.85|9.85|0
2232817|1931|PBCP|2013-12-18|9.86|9.86|9.85|9.85|3800
2232818|1931|PBCP|2013-12-17|9.96|9.96|9.9|9.9|800
2232819|1931|PBCP|2013-12-16|10.01|10.01|10.01|10.01|0
2232820|1931|PBCP|2013-12-13|10.01|10.01|10.01|10.01|200
2232821|1931|PBCP|2013-12-12|10.05|10.05|10.05|10.05|0
2232822|1931|PBCP|2013-12-11|10.05|10.05|10.05|10.05|1200
2232823|1931|PBCP|2013-12-10|10.15|10.15|10.15|10.15|600
2232824|1931|PBCP|2013-12-09|10.21|10.21|10.05|10.05|12900
2232825|1931|PBCP|2013-12-06|10.25|10.25|10.25|10.25|0
2232826|1931|PBCP|2013-12-05|10.25|10.25|10.25|10.25|0
2232827|1931|PBCP|2013-12-04|10.25|10.26|10.2|10.25|15800
2232828|1931|PBCP|2013-12-03|10.26|10.26|10.25|10.25|12000
2232829|1931|PBCP|2013-12-02|10.25|10.25|10.25|10.25|0
2221020|1921|PLBC|2014-01-17|6.03|6.03|6.03|6.03|200
2221021|1921|PLBC|2014-01-16|6.24|6.24|6.08|6.09|2400
2221022|1921|PLBC|2014-01-15|6.25|6.25|6.25|6.25|100
2221023|1921|PLBC|2014-01-14|6.25|6.25|6.25|6.25|300
2221024|1921|PLBC|2014-01-13|5.98|6.28|5.98|6.03|9600
2221025|1921|PLBC|2014-01-10|6.07|6.07|6.07|6.07|200
2221026|1921|PLBC|2014-01-09|6.04|6.09|6.04|6.07|1200
2221027|1921|PLBC|2014-01-08|6.13|6.13|5.96|5.98|15700
2221028|1921|PLBC|2014-01-07|6.19|6.19|6.19|6.19|0
2221029|1921|PLBC|2014-01-06|6.19|6.19|6.19|6.19|600
2221030|1921|PLBC|2014-01-03|6.2|6.24|6.12|6.12|9300
2221031|1921|PLBC|2014-01-02|6.1|6.2|6.1|6.2|1600
2221032|1921|PLBC|2013-12-31|6.2|6.22|6.18|6.22|2200
2221033|1921|PLBC|2013-12-30|6.3|6.3|6.14|6.18|8000
2221034|1921|PLBC|2013-12-27|6.3|6.45|6.29|6.4|4100
2221035|1921|PLBC|2013-12-26|6.28|6.28|6.28|6.28|900
2221036|1921|PLBC|2013-12-24|6.2|6.28|6.2|6.28|3500
2221037|1921|PLBC|2013-12-23|6.25|6.25|6.2|6.25|5000
2221038|1921|PLBC|2013-12-20|6.35|6.35|6.3|6.3|1400
2221039|1921|PLBC|2013-12-19|6.26|6.26|6.26|6.26|0
2221040|1921|PLBC|2013-12-18|6.49|6.49|6.26|6.26|800
2221041|1921|PLBC|2013-12-17|6.49|6.49|6.49|6.49|500
2221042|1921|PLBC|2013-12-16|6.27|6.47|6.25|6.47|1200
2221043|1921|PLBC|2013-12-13|6.27|6.49|6.27|6.29|3300
2221044|1921|PLBC|2013-12-12|6.3|6.49|6.23|6.27|3300
2221045|1921|PLBC|2013-12-11|6.27|6.27|6.27|6.27|0
2221046|1921|PLBC|2013-12-10|6.27|6.27|6.27|6.27|0
2221047|1921|PLBC|2013-12-09|6.27|6.27|6.27|6.27|0
2221048|1921|PLBC|2013-12-06|6.38|6.38|6.26|6.27|4000
2221049|1921|PLBC|2013-12-05|6.5|6.5|6.25|6.25|21000
2221050|1921|PLBC|2013-12-04|6.41|6.47|6.41|6.47|1200
2221051|1921|PLBC|2013-12-03|6.62|6.62|6.4|6.4|3300
2221052|1921|PLBC|2013-12-02|6.55|6.55|6.55|6.55|1000
2245765|1944|POWL|2014-01-17|62.53|63.08|61.61|61.95|48900
2245766|1944|POWL|2014-01-16|62.54|63.41|61.02|62.71|60100
2245767|1944|POWL|2014-01-15|62.08|62.64|61.38|61.79|39400
2245768|1944|POWL|2014-01-14|61.21|62.74|60.73|61.87|38200
2245769|1944|POWL|2014-01-13|62.33|62.33|60.43|61.05|37200
2245770|1944|POWL|2014-01-10|62.44|62.79|62.02|62.49|57300
2245771|1944|POWL|2014-01-09|61.24|62.95|61.23|62.58|227800
2245772|1944|POWL|2014-01-08|66.4|67.15|59.06|61.2|173900
2245773|1944|POWL|2014-01-07|66.42|67.5|66.05|66.98|28600
2245774|1944|POWL|2014-01-06|67.53|67.53|66|66.34|25300
2245775|1944|POWL|2014-01-03|66.44|67.54|66.32|67.01|16700
2241941|1939|PRAA|2014-01-15|54.87|55|53.62|54.01|669700
2241942|1939|PRAA|2014-01-14|53.96|54.83|53.95|54.55|389900
2241943|1939|PRAA|2014-01-13|54.72|54.85|53.31|53.88|664500
2241944|1939|PRAA|2014-01-10|54.1|54.79|53.81|54.77|606700
2241945|1939|PRAA|2014-01-09|54.14|54.49|53.75|54.14|684300
2241946|1939|PRAA|2014-01-08|52.5|54.21|52.05|54.19|953300
2241947|1939|PRAA|2014-01-07|51.16|52.49|51.15|52.41|378200
2241948|1939|PRAA|2014-01-06|52.41|52.65|51.09|51.11|418800
2241949|1939|PRAA|2014-01-03|51.83|52.45|51.32|52.13|427200
2241950|1939|PRAA|2014-01-02|52.53|52.58|51|51.81|421300
2241951|1939|PRAA|2013-12-31|52.36|53.32|52.27|52.84|433700
2241952|1939|PRAA|2013-12-30|51.63|52.61|51.08|52.41|398200
2241953|1939|PRAA|2013-12-27|52.19|52.23|51.36|51.63|359100
2241954|1939|PRAA|2013-12-26|52.04|52.45|51.94|51.97|468800
2241955|1939|PRAA|2013-12-24|51|52.17|50.88|51.94|230200
2241956|1939|PRAA|2013-12-23|51.95|52.22|50.69|50.9|801100
2241957|1939|PRAA|2013-12-20|50.44|52.05|49.88|51.57|1660400
2241958|1939|PRAA|2013-12-19|51.7|52.11|50.64|50.78|830200
2241959|1939|PRAA|2013-12-18|51.56|52.18|51.22|52.04|861500
2241960|1939|PRAA|2013-12-17|51.78|52.11|51.41|51.99|628500
2241961|1939|PRAA|2013-12-16|52.4|53.07|51.67|51.78|585000
2241962|1939|PRAA|2013-12-13|52.99|53.33|52.19|52.2|482800
2241963|1939|PRAA|2013-12-12|52.37|53.12|52.04|52.7|602100
2241964|1939|PRAA|2013-12-11|52.72|53.2|52|52.17|506600
2241965|1939|PRAA|2013-12-10|53.5|54.03|52.23|52.7|668400
2241966|1939|PRAA|2013-12-09|53.96|54.16|53.45|53.7|551800
2241967|1939|PRAA|2013-12-06|54.11|54.43|53.55|53.98|502900
2241968|1939|PRAA|2013-12-05|53.96|54.31|53.27|53.78|398400
2241969|1939|PRAA|2013-12-04|54.45|54.6|53|54.11|604700
2241970|1939|PRAA|2013-12-03|55.55|55.86|54.4|54.9|493400
2241971|1939|PRAA|2013-12-02|58.29|58.74|55.35|55.89|593000
2277513|1973|PNRG|2014-01-17|50.28|52|50|51.9|2300
2277514|1973|PNRG|2014-01-16|50|50|50|50|100
2277515|1973|PNRG|2014-01-15|50.01|50.01|50.01|50.01|0
2277516|1973|PNRG|2014-01-14|50|50.01|50|50.01|200
2277517|1973|PNRG|2014-01-13|51.32|51.32|50|50|900
2277518|1973|PNRG|2014-01-10|50|50|50|50|0
2277519|1973|PNRG|2014-01-09|50|50|50|50|400
2277520|1973|PNRG|2014-01-08|49.81|49.81|49.81|49.81|0
2277521|1973|PNRG|2014-01-07|50.49|50.49|49.81|49.81|6700
2277522|1973|PNRG|2014-01-06|47.52|50.25|47.52|50|6300
2277523|1973|PNRG|2014-01-03|48.46|48.46|48.46|48.46|200
2277524|1973|PNRG|2014-01-02|47.29|47.29|47.29|47.29|100
2277525|1973|PNRG|2013-12-31|50.5|50.5|50.5|50.5|0
2277526|1973|PNRG|2013-12-30|50.5|50.5|50.5|50.5|0
2277527|1973|PNRG|2013-12-27|51.5|51.5|50.5|50.5|400
2277528|1973|PNRG|2013-12-26|50.86|50.86|50.86|50.86|0
2277529|1973|PNRG|2013-12-24|50.86|50.86|50.86|50.86|0
2277530|1973|PNRG|2013-12-23|50.86|50.86|50.86|50.86|0
2277531|1973|PNRG|2013-12-20|50.98|50.98|50.86|50.86|300
2277532|1973|PNRG|2013-12-19|50.06|50.06|49.75|49.75|5300
2277533|1973|PNRG|2013-12-18|50.26|50.26|48.71|50.02|3300
2277534|1973|PNRG|2013-12-17|48.01|49.79|48.01|49.79|2000
2277535|1973|PNRG|2013-12-16|49.75|49.75|49.75|49.75|0
2277536|1973|PNRG|2013-12-13|49.75|49.75|49.75|49.75|0
2277537|1973|PNRG|2013-12-12|48.97|49.8|48.97|49.75|1100
2277538|1973|PNRG|2013-12-11|48.48|48.48|48.48|48.48|0
2277539|1973|PNRG|2013-12-10|48.48|48.48|48.48|48.48|400
2277540|1973|PNRG|2013-12-09|50.01|50.01|50.01|50.01|600
2277541|1973|PNRG|2013-12-06|51.5|51.5|49.94|50|1100
2277542|1973|PNRG|2013-12-05|49.31|49.32|49.16|49.16|400
2277543|1973|PNRG|2013-12-04|49.35|49.35|49.12|49.12|700
2277544|1973|PNRG|2013-12-03|49.95|49.95|49.86|49.86|200
2277545|1973|PNRG|2013-12-02|50.38|50.38|48.51|48.51|400
2285070|1981|PGNX|2014-01-17|6.9|7.45|6.9|7.04|1628500
2285071|1981|PGNX|2014-01-16|6.66|6.92|6.51|6.89|1018000
2285072|1981|PGNX|2014-01-15|6.61|6.95|6.6|6.7|1149200
2285073|1981|PGNX|2014-01-14|6.49|6.94|6.49|6.77|2156600
2285074|1981|PGNX|2014-01-13|6.17|6.56|6.03|6.47|1867300
2285075|1981|PGNX|2014-01-10|6.04|6.2|5.86|6.1|1256000
2285076|1981|PGNX|2014-01-09|6.22|6.22|5.75|6.06|1828300
2285077|1981|PGNX|2014-01-08|6|6.15|5.85|6.13|1961400
2285078|1981|PGNX|2014-01-07|5.68|5.95|5.65|5.89|2228800
2285079|1981|PGNX|2014-01-06|5.6|5.65|5.45|5.47|566000
2285080|1981|PGNX|2014-01-03|5.5|5.6|5.43|5.55|794600
2285081|1981|PGNX|2014-01-02|5.33|5.55|5.11|5.39|1041600
2285082|1981|PGNX|2013-12-31|5.5|5.59|5.27|5.33|623700
2285083|1981|PGNX|2013-12-30|5.35|5.63|5.33|5.47|724800
2300976|1998|PMD|2014-01-03|14.6|14.95|14.6|14.82|9000
2300977|1998|PMD|2014-01-02|14.81|14.93|14.41|14.48|10400
2300978|1998|PMD|2013-12-31|14.51|14.9|14.19|14.69|14900
2300979|1998|PMD|2013-12-30|14.51|14.75|14.51|14.52|4800
2300980|1998|PMD|2013-12-27|14.33|14.61|14.33|14.52|1100
2300981|1998|PMD|2013-12-26|14.5|14.62|14.35|14.54|2700
2300982|1998|PMD|2013-12-24|14.47|14.47|14.31|14.46|2600
2300983|1998|PMD|2013-12-23|14.32|14.52|14.05|14.43|10900
2300984|1998|PMD|2013-12-20|14.06|14.33|14.06|14.2|10900
2300985|1998|PMD|2013-12-19|14.15|14.35|14.05|14.23|37900
2300986|1998|PMD|2013-12-18|14.26|14.5|14.05|14.05|8000
2300987|1998|PMD|2013-12-17|14.32|14.43|14.16|14.17|4300
2300988|1998|PMD|2013-12-16|14.03|14.5|14|14.23|18300
2300989|1998|PMD|2013-12-13|14|14.4|14|14.33|36100
2300990|1998|PMD|2013-12-12|14.25|14.49|14|14|22000
2300991|1998|PMD|2013-12-11|14.25|14.38|14.03|14.22|19300
2300992|1998|PMD|2013-12-10|14.15|14.5|13.84|14.18|16800
2300993|1998|PMD|2013-12-09|14.05|14.35|14.05|14.15|11000
2300994|1998|PMD|2013-12-06|14|14.15|13.95|14.07|19500
2300995|1998|PMD|2013-12-05|13.75|13.99|13.75|13.95|12500
2300996|1998|PMD|2013-12-04|13.93|13.93|13.49|13.75|18900
2300997|1998|PMD|2013-12-03|13.76|13.84|13.6|13.75|5200
2300998|1998|PMD|2013-12-02|13.83|13.83|13.57|13.73|1700
2297048|1995|PBIP|2014-01-17|10.62|10.66|10.62|10.66|7100
2297049|1995|PBIP|2014-01-16|10.63|10.68|10.62|10.62|5900
2297050|1995|PBIP|2014-01-15|10.65|10.7|10.63|10.68|15200
2297051|1995|PBIP|2014-01-14|10.67|10.67|10.63|10.67|5200
2297052|1995|PBIP|2014-01-13|10.74|10.74|10.61|10.72|18100
2297053|1995|PBIP|2014-01-10|10.68|10.73|10.61|10.73|3400
2297054|1995|PBIP|2014-01-09|10.7|10.71|10.61|10.61|21500
2297055|1995|PBIP|2014-01-08|10.66|10.71|10.66|10.7|12300
2297056|1995|PBIP|2014-01-07|10.67|10.75|10.67|10.71|4400
2297057|1995|PBIP|2014-01-06|10.73|10.75|10.6|10.68|1400
2297058|1995|PBIP|2014-01-03|10.75|10.75|10.71|10.71|800
2297059|1995|PBIP|2014-01-02|10.75|10.75|10.71|10.71|4800
2297060|1995|PBIP|2013-12-31|10.71|10.83|10.7|10.79|26400
2297061|1995|PBIP|2013-12-30|10.83|10.83|10.58|10.7|8100
2297062|1995|PBIP|2013-12-27|10.8|10.84|10.8|10.82|52900
2297063|1995|PBIP|2013-12-26|10.8|10.84|10.8|10.84|58200
2297064|1995|PBIP|2013-12-24|10.8|10.84|10.8|10.84|23200
2297065|1995|PBIP|2013-12-23|10.8|10.83|10.8|10.8|8500
2297066|1995|PBIP|2013-12-20|10.76|10.84|10.75|10.81|25600
2297067|1995|PBIP|2013-12-19|10.76|10.79|10.75|10.75|8900
2297068|1995|PBIP|2013-12-18|10.7|10.82|10.7|10.76|73700
2297069|1995|PBIP|2013-12-17|10.74|10.74|10.71|10.71|2700
2297070|1995|PBIP|2013-12-16|10.65|10.73|10.65|10.72|130800
2297071|1995|PBIP|2013-12-13|10.63|10.63|10.63|10.63|0
2297072|1995|PBIP|2013-12-12|10.62|10.68|10.62|10.63|7100
2297073|1995|PBIP|2013-12-11|10.6|10.74|10.59|10.68|12900
2297074|1995|PBIP|2013-12-10|10.58|10.75|10.54|10.6|44900
2297075|1995|PBIP|2013-12-09|10.6|10.6|10.55|10.56|27700
2297076|1995|PBIP|2013-12-06|10.61|10.65|10.6|10.6|6200
2297077|1995|PBIP|2013-12-05|10.6|10.65|10.6|10.6|2800
2297078|1995|PBIP|2013-12-04|10.69|10.69|10.58|10.58|33600
2297079|1995|PBIP|2013-12-03|10.7|10.7|10.66|10.67|6700
2297080|1995|PBIP|2013-12-02|10.72|10.75|10.68|10.7|7800
2262378|1959|PSCT|2014-01-17|44.64|44.76|44.34|44.5|27600
2262379|1959|PSCT|2014-01-16|44.82|44.89|44.62|44.79|28000
2262380|1959|PSCT|2014-01-15|44.46|44.98|44.46|44.93|37000
2262381|1959|PSCT|2014-01-14|43.53|44.37|43.53|44.36|58000
2262382|1959|PSCT|2014-01-13|44.22|44.22|43.3|43.47|49800
2262383|1959|PSCT|2014-01-10|44.22|44.27|43.91|44.25|11700
2262384|1959|PSCT|2014-01-09|44.49|44.6|44.05|44.17|22400
2262385|1959|PSCT|2014-01-08|44.36|44.49|44.19|44.38|24800
2262386|1959|PSCT|2014-01-07|43.96|44.45|43.87|44.22|48600
2262387|1959|PSCT|2014-01-06|44.23|44.23|43.8|43.83|36400
2262388|1959|PSCT|2014-01-03|43.93|44.27|43.89|44.15|13800
2262389|1959|PSCT|2014-01-02|44.34|44.34|43.63|43.95|52700
2262390|1959|PSCT|2013-12-31|44.29|44.64|44.29|44.53|25900
2262391|1959|PSCT|2013-12-30|44.3|44.44|44.15|44.2|13800
2262392|1959|PSCT|2013-12-27|44.33|44.5|44.13|44.25|40000
2262393|1959|PSCT|2013-12-26|44.42|44.64|44.25|44.35|20100
2262394|1959|PSCT|2013-12-24|44.24|44.46|44.24|44.35|15600
2262395|1959|PSCT|2013-12-23|44|44.2|43.84|44.2|34200
2262396|1959|PSCT|2013-12-20|42.94|43.84|42.94|43.7|31500
2262397|1959|PSCT|2013-12-19|43.05|43.08|42.77|42.89|21800
2262398|1959|PSCT|2013-12-18|42.79|43.2|42.44|43.08|30200
2262399|1959|PSCT|2013-12-17|42.61|42.77|42.53|42.77|14000
2245776|1944|POWL|2014-01-02|66.48|67.38|66.12|66.29|47800
2245777|1944|POWL|2013-12-31|67.1|68.2|66.51|66.99|46000
2245778|1944|POWL|2013-12-30|67.46|67.46|66.91|67.04|12800
2245779|1944|POWL|2013-12-27|67.09|67.88|66.58|67.68|15900
2245780|1944|POWL|2013-12-26|67.54|67.68|66.7|66.88|13700
2245781|1944|POWL|2013-12-24|67.19|67.8|67.08|67.35|7300
2245782|1944|POWL|2013-12-23|67.44|67.61|66.83|67.46|37200
2245783|1944|POWL|2013-12-20|66.59|67.7|66.27|67.06|126700
2245784|1944|POWL|2013-12-19|67.8|67.8|65.92|66.27|34500
2245785|1944|POWL|2013-12-18|66.12|68.11|65.37|68.08|41100
2245786|1944|POWL|2013-12-17|65.67|66.9|65.14|66.23|61500
2245787|1944|POWL|2013-12-16|64.66|66.97|64.5|65.61|49200
2245788|1944|POWL|2013-12-13|64.14|64.93|63.99|64.18|15000
2245789|1944|POWL|2013-12-12|64.04|64.71|63.98|64.17|71400
2245790|1944|POWL|2013-12-11|66.31|66.97|63.91|64.18|20500
2245791|1944|POWL|2013-12-10|67.87|68.39|65.98|66|26900
2245792|1944|POWL|2013-12-09|68.18|68.73|67.43|67.79|32100
2245793|1944|POWL|2013-12-06|67.6|68.74|66.97|67.92|27900
2245794|1944|POWL|2013-12-05|65.41|67.06|64.44|66.76|34800
2245795|1944|POWL|2013-12-04|65.23|66.87|64.78|65.53|49500
2245796|1944|POWL|2013-12-03|65|65.42|64.31|64.7|23500
2245797|1944|POWL|2013-12-02|68.44|68.44|64.75|65.5|20400
2243245|1940|PTLA|2014-01-17|28.09|28.09|27.48|27.72|198600
2243246|1940|PTLA|2014-01-16|27.67|28.15|27.33|27.92|270000
2243247|1940|PTLA|2014-01-15|27.8|28.18|27.44|27.72|210800
2243248|1940|PTLA|2014-01-14|27.9|28.2|27.41|27.8|367900
2243249|1940|PTLA|2014-01-13|28.22|28.5|27.24|27.94|430900
2243250|1940|PTLA|2014-01-10|27.5|28.45|27.45|27.92|299800
2243251|1940|PTLA|2014-01-09|27.65|27.88|27.22|27.62|165600
2243252|1940|PTLA|2014-01-08|27.02|27.54|26.66|27.45|183000
2243253|1940|PTLA|2014-01-07|26.79|27.99|26.34|26.98|272000
2243254|1940|PTLA|2014-01-06|27.42|27.5|26.14|26.77|297800
2243255|1940|PTLA|2014-01-03|26.54|28.11|25.95|27.39|379800
2243256|1940|PTLA|2014-01-02|25.81|26.82|25.03|26.53|180300
2243257|1940|PTLA|2013-12-31|24.97|25.89|24.63|25.75|316900
2243258|1940|PTLA|2013-12-30|25.03|25.23|24.85|24.93|132500
2243259|1940|PTLA|2013-12-27|24.9|25.2|24.5|24.97|132100
2243260|1940|PTLA|2013-12-26|23.9|24.96|23.85|24.82|244500
2243261|1940|PTLA|2013-12-24|23.69|24.25|23.05|23.69|144500
2243262|1940|PTLA|2013-12-23|22.81|23.82|22.64|23.6|173300
2243263|1940|PTLA|2013-12-20|23.75|23.92|22.21|22.64|1191200
2243264|1940|PTLA|2013-12-19|23.95|24.56|23.11|23.64|173500
2243265|1940|PTLA|2013-12-18|23.5|24.65|23.27|24.01|364700
2243266|1940|PTLA|2013-12-17|23.25|23.5|22.75|23.4|247200
2243267|1940|PTLA|2013-12-16|23.3|23.56|23.03|23.42|435200
2243268|1940|PTLA|2013-12-13|23.8|23.96|23.11|23.42|187800
2243269|1940|PTLA|2013-12-12|23.93|24.05|23.64|23.73|146800
2243270|1940|PTLA|2013-12-11|24.01|24.13|23.6|23.85|145600
2243271|1940|PTLA|2013-12-10|24.07|24.37|24.01|24.1|173500
2243272|1940|PTLA|2013-12-09|24.04|24.26|23.68|24.18|220400
2243273|1940|PTLA|2013-12-06|24.28|24.86|23.82|23.91|100100
2243274|1940|PTLA|2013-12-05|24.85|24.85|23.9|24.09|128000
2243275|1940|PTLA|2013-12-04|24.55|25.16|24.48|24.93|507500
2243276|1940|PTLA|2013-12-03|24.79|24.99|24.5|24.71|278500
2243277|1940|PTLA|2013-12-02|25|25.08|24.45|24.81|315000
2227550|1926|PBSK|2014-01-17|13.9|14.19|13.9|13.95|5800
2227551|1926|PBSK|2014-01-16|14.05|14.05|14.05|14.05|0
2227552|1926|PBSK|2014-01-15|14.05|14.05|14.05|14.05|2700
2227553|1926|PBSK|2014-01-14|14.22|14.22|14|14|1300
2227554|1926|PBSK|2014-01-13|14.05|14.05|14.05|14.05|500
2227555|1926|PBSK|2014-01-10|14.02|14.02|14|14|2000
2227556|1926|PBSK|2014-01-09|14|14|14|14|0
2227557|1926|PBSK|2014-01-08|14|14|14|14|100
2227558|1926|PBSK|2014-01-07|14.26|14.28|14.15|14.15|5000
2227559|1926|PBSK|2014-01-06|14.28|14.28|14.28|14.28|0
2227560|1926|PBSK|2014-01-03|14.25|14.28|14.25|14.28|9600
2227561|1926|PBSK|2014-01-02|14.12|14.25|14.12|14.15|9900
2227562|1926|PBSK|2013-12-31|14.21|14.21|14.01|14.01|200
2227563|1926|PBSK|2013-12-30|14.16|14.18|13.85|13.86|1500
2227564|1926|PBSK|2013-12-27|14|14|14|14|0
2227565|1926|PBSK|2013-12-26|13.86|14|13.86|14|400
2227566|1926|PBSK|2013-12-24|13.87|13.87|13.87|13.87|0
2227567|1926|PBSK|2013-12-23|13.87|13.87|13.87|13.87|0
2227568|1926|PBSK|2013-12-20|14.19|14.22|13.81|13.87|6900
2227569|1926|PBSK|2013-12-19|14.19|14.19|14.19|14.19|300
2227570|1926|PBSK|2013-12-18|13.81|13.81|13.81|13.81|400
2227571|1926|PBSK|2013-12-17|14.19|14.2|14.14|14.14|6300
2227572|1926|PBSK|2013-12-16|14.27|14.27|14.27|14.27|300
2262400|1959|PSCT|2013-12-16|42.13|42.73|42.13|42.52|32500
2262401|1959|PSCT|2013-12-13|41.97|42.15|41.8|42.06|10700
2262402|1959|PSCT|2013-12-12|42.1|42.13|41.78|41.97|18600
2262403|1959|PSCT|2013-12-11|42.56|42.56|42|42.13|13700
2262404|1959|PSCT|2013-12-10|42.91|42.91|42.59|42.64|16200
2262405|1959|PSCT|2013-12-09|43.2|43.2|42.71|42.81|25200
2262406|1959|PSCT|2013-12-06|42.85|43.25|42.85|43.1|16800
2262407|1959|PSCT|2013-12-05|42.49|42.91|42.49|42.72|16700
2262408|1959|PSCT|2013-12-04|42.68|42.93|42.02|42.48|88900
2262409|1959|PSCT|2013-12-03|42.64|43|42.52|42.66|12100
2262410|1959|PSCT|2013-12-02|43.52|43.52|42.65|42.72|30200
2284848|1980|IPDN|2014-01-17|3.28|3.28|3.25|3.27|6600
2284849|1980|IPDN|2014-01-16|3.26|3.26|3.19|3.23|2700
2284850|1980|IPDN|2014-01-15|3.23|3.28|3.23|3.25|7600
2284851|1980|IPDN|2014-01-14|3.25|3.3|3.15|3.23|40900
2284852|1980|IPDN|2014-01-13|3.19|3.25|3.1|3.24|23900
2284853|1980|IPDN|2014-01-10|3.25|3.25|3.18|3.23|29200
2284854|1980|IPDN|2014-01-09|3.3|3.3|3.23|3.25|17500
2284855|1980|IPDN|2014-01-08|3.38|3.38|3.26|3.26|93100
2284856|1980|IPDN|2014-01-07|3.54|3.62|3.33|3.37|96200
2284857|1980|IPDN|2014-01-06|4.17|4.17|3.2|3.44|425200
2284858|1980|IPDN|2014-01-03|4.72|4.72|4.72|4.72|3300
2284859|1980|IPDN|2014-01-02|4.54|4.77|4.54|4.75|15000
2284860|1980|IPDN|2013-12-31|4.55|4.75|4.5|4.61|9000
2284861|1980|IPDN|2013-12-30|4.49|4.6|4.35|4.43|84700
2284862|1980|IPDN|2013-12-27|4.66|4.7|4.6|4.7|1500
2284863|1980|IPDN|2013-12-26|4.6|4.6|4.6|4.6|4800
2284864|1980|IPDN|2013-12-24|4.55|4.55|4.55|4.55|500
2284865|1980|IPDN|2013-12-23|4.73|4.74|4.56|4.6|13900
2284866|1980|IPDN|2013-12-20|4.64|4.68|4.59|4.59|2200
2284867|1980|IPDN|2013-12-19|4.9|4.9|4.55|4.84|33000
2284868|1980|IPDN|2013-12-18|4.95|5|4.5|4.91|12600
2284869|1980|IPDN|2013-12-17|5|5|4.84|4.93|7400
2284870|1980|IPDN|2013-12-16|4.91|5|4.78|4.78|37400
2284871|1980|IPDN|2013-12-13|5|5|5|5|0
2284872|1980|IPDN|2013-12-12|5|5|5|5|500
2284873|1980|IPDN|2013-12-11|5|5|4.92|4.92|6400
2284874|1980|IPDN|2013-12-10|4.96|5.01|4.96|5|8900
2284875|1980|IPDN|2013-12-09|5.1|5.2|5.1|5.2|3800
2284876|1980|IPDN|2013-12-06|5.22|5.22|5.15|5.15|9700
2284877|1980|IPDN|2013-12-05|5.17|5.17|5.17|5.17|0
2284878|1980|IPDN|2013-12-04|5.17|5.17|5.17|5.17|300
2284879|1980|IPDN|2013-12-03|5|5.24|5|5.22|1800
2284880|1980|IPDN|2013-12-02|4.88|5.29|4.88|5.26|1300
2273155|1969|PRGX|2014-01-17|7.25|7.3|7.15|7.16|122700
2273156|1969|PRGX|2014-01-16|7.3|7.33|7.2|7.24|66800
2273157|1969|PRGX|2014-01-15|7.3|7.33|7.25|7.27|37700
2273158|1969|PRGX|2014-01-14|7.3|7.33|7.23|7.27|50800
2273159|1969|PRGX|2014-01-13|7.32|7.42|7.2|7.27|204600
2273160|1969|PRGX|2014-01-10|7.3|7.33|7.25|7.31|89300
2273161|1969|PRGX|2014-01-09|7.23|7.32|7.22|7.27|147500
2273162|1969|PRGX|2014-01-08|7.27|7.32|7.17|7.24|130900
2273163|1969|PRGX|2014-01-07|7.15|7.35|7.09|7.3|296600
2273164|1969|PRGX|2014-01-06|6.62|7.15|6.56|7.1|766900
2273165|1969|PRGX|2014-01-03|6.61|6.67|6.4|6.55|882400
2273166|1969|PRGX|2014-01-02|6.67|6.67|6.57|6.63|162200
2273167|1969|PRGX|2013-12-31|6.75|6.75|6.69|6.72|61900
2273168|1969|PRGX|2013-12-30|6.72|6.75|6.67|6.75|69000
2273169|1969|PRGX|2013-12-27|6.66|6.75|6.57|6.74|92800
2273170|1969|PRGX|2013-12-26|6.7|6.72|6.58|6.63|73900
2273171|1969|PRGX|2013-12-24|6.62|6.7|6.51|6.7|27200
2273172|1969|PRGX|2013-12-23|6.56|6.6|6.41|6.59|69100
2273173|1969|PRGX|2013-12-20|6.5|6.54|6.33|6.52|242100
2273174|1969|PRGX|2013-12-19|6.59|6.6|6.48|6.49|53400
2273175|1969|PRGX|2013-12-18|6.61|6.61|6.26|6.59|107800
2273176|1969|PRGX|2013-12-17|6.67|6.67|6.47|6.59|116100
2273177|1969|PRGX|2013-12-16|6.59|6.67|6.47|6.65|67700
2273178|1969|PRGX|2013-12-13|6.55|6.57|6.48|6.54|57000
2273179|1969|PRGX|2013-12-12|6.48|6.56|6.45|6.53|158400
2273180|1969|PRGX|2013-12-11|6.55|6.55|6.46|6.49|131100
2273181|1969|PRGX|2013-12-10|6.43|6.57|6.43|6.55|122200
2273182|1969|PRGX|2013-12-09|6.5|6.5|6.37|6.43|180600
2273183|1969|PRGX|2013-12-06|6.5|6.55|6.49|6.5|89700
2273184|1969|PRGX|2013-12-05|6.49|6.5|6.4|6.48|71700
2273185|1969|PRGX|2013-12-04|6.52|6.54|6.42|6.49|108600
2273186|1969|PRGX|2013-12-03|6.54|6.61|6.45|6.52|165200
2273187|1969|PRGX|2013-12-02|6.56|6.57|6.44|6.57|109100
2291511|1988|SQQQ|2014-01-17|14.17|14.4|14.06|14.31|1994400
2252769|1950|PMNA|2013-12-02|11.85|11.92|11.8|11.8|16400
2228140|1927|PTSX|2014-01-17|0.5|0.51|0.45|0.51|20700
2228141|1927|PTSX|2014-01-16|0.5|0.54|0.49|0.49|13100
2228142|1927|PTSX|2014-01-15|0.5|0.5|0.5|0.5|0
2228143|1927|PTSX|2014-01-14|0.52|0.53|0.5|0.5|1200
2228144|1927|PTSX|2014-01-13|0.52|0.54|0.5|0.53|8300
2228145|1927|PTSX|2014-01-10|0.48|0.55|0.48|0.55|18200
2228146|1927|PTSX|2014-01-09|0.53|0.53|0.48|0.49|5600
2228147|1927|PTSX|2014-01-08|0.52|0.52|0.52|0.52|0
2228148|1927|PTSX|2014-01-07|0.52|0.52|0.52|0.52|0
2228149|1927|PTSX|2014-01-06|0.52|0.52|0.52|0.52|200
2228150|1927|PTSX|2014-01-03|0.53|0.58|0.48|0.51|9600
2228151|1927|PTSX|2014-01-02|0.54|0.59|0.46|0.48|36300
2228152|1927|PTSX|2013-12-31|0.51|0.53|0.49|0.53|19900
2228153|1927|PTSX|2013-12-30|0.5|0.54|0.49|0.54|4800
2228154|1927|PTSX|2013-12-27|0.55|0.57|0.52|0.52|8300
2228155|1927|PTSX|2013-12-26|0.56|0.56|0.52|0.52|1900
2228156|1927|PTSX|2013-12-24|0.56|0.57|0.49|0.57|1200
2228157|1927|PTSX|2013-12-23|0.53|0.53|0.5|0.53|5700
2228158|1927|PTSX|2013-12-20|0.56|0.56|0.53|0.53|8200
2228159|1927|PTSX|2013-12-19|0.59|0.59|0.53|0.55|10200
2228160|1927|PTSX|2013-12-18|0.6|0.61|0.55|0.55|50700
2228161|1927|PTSX|2013-12-17|0.52|0.59|0.48|0.58|114700
2228162|1927|PTSX|2013-12-16|0.51|0.51|0.49|0.5|15300
2228163|1927|PTSX|2013-12-13|0.49|0.49|0.49|0.49|2000
2228164|1927|PTSX|2013-12-12|0.48|0.49|0.48|0.49|2300
2228165|1927|PTSX|2013-12-11|0.53|0.53|0.5|0.5|4500
2228166|1927|PTSX|2013-12-10|0.52|0.53|0.51|0.53|3600
2228167|1927|PTSX|2013-12-09|0.5|0.5|0.5|0.5|2600
2228168|1927|PTSX|2013-12-06|0.5|0.5|0.5|0.5|6400
2228169|1927|PTSX|2013-12-05|0.5|0.52|0.5|0.52|8600
2228170|1927|PTSX|2013-12-04|0.5|0.5|0.5|0.5|7400
2228171|1927|PTSX|2013-12-03|0.48|0.53|0.48|0.48|20200
2228172|1927|PTSX|2013-12-02|0.56|0.56|0.54|0.54|4100
2248377|1946|PSIX|2014-01-17|72.56|73.62|71.11|71.72|18600
2248378|1946|PSIX|2014-01-16|72.2|72.99|71.21|72.73|15300
2248379|1946|PSIX|2014-01-15|71|72.98|70.91|72.26|40800
2248380|1946|PSIX|2014-01-14|72.57|72.67|67.98|70.67|46800
2248381|1946|PSIX|2014-01-13|74.49|74.49|72.06|72.57|29000
2248382|1946|PSIX|2014-01-10|75.97|75.97|73.45|74.02|30500
2248383|1946|PSIX|2014-01-09|77.45|78.44|75|75.36|50400
2248384|1946|PSIX|2014-01-08|76.52|77.91|76.13|76.81|32400
2248385|1946|PSIX|2014-01-07|76.74|76.74|75|76.07|41800
2248386|1946|PSIX|2014-01-06|76|76.75|75.23|76|69200
2248387|1946|PSIX|2014-01-03|75.8|76.32|75.26|76|21600
2248388|1946|PSIX|2014-01-02|75.42|77.66|74.98|75.54|30800
2248389|1946|PSIX|2013-12-31|78.52|78.54|74.7|75.1|76000
2248390|1946|PSIX|2013-12-30|78.22|78.96|77.4|78.61|36000
2248391|1946|PSIX|2013-12-27|78|78.5|77.34|78.43|17900
2248392|1946|PSIX|2013-12-26|77.5|77.96|76.01|77.25|40400
2248393|1946|PSIX|2013-12-24|76.1|78|75.3|77.57|16400
2248394|1946|PSIX|2013-12-23|77.01|77.55|75.5|75.59|50600
2248395|1946|PSIX|2013-12-20|75.28|77.97|74.95|77.97|75200
2248396|1946|PSIX|2013-12-19|73.11|76|71.5|74.94|44700
2248397|1946|PSIX|2013-12-18|72.29|73.85|70.73|72.96|26700
2248398|1946|PSIX|2013-12-17|73.04|73.04|70.05|71.52|25500
2248399|1946|PSIX|2013-12-16|68.15|74.31|65.89|72.44|38400
2248400|1946|PSIX|2013-12-13|69.62|71.02|66.4|67.56|40400
2248401|1946|PSIX|2013-12-12|70.86|72.03|69.33|69.58|41300
2248402|1946|PSIX|2013-12-11|72.15|72.26|70.39|70.6|66900
2248403|1946|PSIX|2013-12-10|73.01|73.33|71.48|71.81|25300
2248404|1946|PSIX|2013-12-09|74.97|74.97|72.66|72.99|33100
2248405|1946|PSIX|2013-12-06|74.89|74.89|73|74.2|24600
2248406|1946|PSIX|2013-12-05|72.63|75.5|72.11|73.77|31400
2248407|1946|PSIX|2013-12-04|73.3|73.3|71.23|72.63|53500
2248408|1946|PSIX|2013-12-03|74.39|74.6|72.54|73.17|63500
2248409|1946|PSIX|2013-12-02|75.16|75.16|73.08|74.39|55100
2240633|1938|PBIB|2014-01-17|1|1.05|0.98|0.98|55600
2240634|1938|PBIB|2014-01-16|0.98|1|0.98|1|2900
2240635|1938|PBIB|2014-01-15|0.99|1.01|0.98|0.98|24700
2240636|1938|PBIB|2014-01-14|1.02|1.02|0.99|0.99|4300
2240637|1938|PBIB|2014-01-13|1.01|1.01|0.96|0.96|11500
2240638|1938|PBIB|2014-01-10|1.05|1.05|0.99|1|14400
2240639|1938|PBIB|2014-01-09|1.09|1.12|0.99|0.99|40600
2240640|1938|PBIB|2014-01-08|1.02|1.06|0.99|1.01|44000
2240641|1938|PBIB|2014-01-07|0.99|1.02|0.99|1.02|18100
2240642|1938|PBIB|2014-01-06|0.92|1|0.92|0.97|35400
2240643|1938|PBIB|2014-01-03|0.97|1|0.93|0.95|32300
2285084|1981|PGNX|2013-12-27|5.71|5.82|5.33|5.36|1058100
2285085|1981|PGNX|2013-12-26|5.53|5.9|5.51|5.69|1055700
2285086|1981|PGNX|2013-12-24|5.33|5.49|5.3|5.46|459400
2285087|1981|PGNX|2013-12-23|5.23|5.3|5.1|5.3|911600
2285088|1981|PGNX|2013-12-20|4.97|5.27|4.96|5.17|1798000
2285089|1981|PGNX|2013-12-19|4.85|4.96|4.85|4.93|1084900
2285090|1981|PGNX|2013-12-18|4.61|4.71|4.52|4.71|607100
2285091|1981|PGNX|2013-12-17|4.67|4.71|4.54|4.59|453300
2285092|1981|PGNX|2013-12-16|4.41|4.7|4.41|4.68|759500
2285093|1981|PGNX|2013-12-13|4.45|4.47|4.38|4.39|281300
2285094|1981|PGNX|2013-12-12|4.35|4.5|4.26|4.43|567500
2285095|1981|PGNX|2013-12-11|4.45|4.58|4.3|4.32|806800
2285096|1981|PGNX|2013-12-10|4.52|4.55|4.33|4.42|543400
2285097|1981|PGNX|2013-12-09|4.72|4.73|4.45|4.53|769000
2285098|1981|PGNX|2013-12-06|4.58|4.69|4.51|4.6|1020900
2285099|1981|PGNX|2013-12-05|4.6|4.63|4.42|4.49|715900
2285100|1981|PGNX|2013-12-04|4.71|4.8|4.53|4.62|2944600
2285101|1981|PGNX|2013-12-03|4.82|5|4.56|4.75|1385400
2285102|1981|PGNX|2013-12-02|5.12|5.14|4.78|4.8|1135100
2282236|1978|PKT|2014-01-17|12.51|12.52|12.2|12.27|518100
2282237|1978|PKT|2014-01-16|12.48|12.51|12.18|12.43|798400
2282238|1978|PKT|2014-01-15|12.05|12.52|11.97|12.5|752300
2282239|1978|PKT|2014-01-14|11.42|12.23|11.22|12.04|1206400
2282240|1978|PKT|2014-01-13|11.56|11.78|11.26|11.29|687400
2282241|1978|PKT|2014-01-10|11.35|11.74|11.3|11.57|890200
2282242|1978|PKT|2014-01-09|11.71|11.86|11.22|11.38|1011000
2282243|1978|PKT|2014-01-08|12|12.12|11.74|11.75|833200
2282244|1978|PKT|2014-01-07|12.29|13|11.74|11.94|2040500
2282245|1978|PKT|2014-01-06|14.92|15.11|14.77|14.89|183400
2282246|1978|PKT|2014-01-03|14.7|15.11|14.62|14.92|214600
2282247|1978|PKT|2014-01-02|15.02|15.17|14.44|14.66|316900
2282248|1978|PKT|2013-12-31|15.09|15.43|15.01|15.02|171100
2282249|1978|PKT|2013-12-30|14.85|15.12|14.63|14.97|198200
2282250|1978|PKT|2013-12-27|14.97|15.23|14.8|14.85|164400
2282251|1978|PKT|2013-12-26|14.91|15.09|14.79|14.91|155500
2282252|1978|PKT|2013-12-24|14.75|15.03|14.44|14.82|55900
2282253|1978|PKT|2013-12-23|14.69|15.03|14.6|14.7|221800
2282254|1978|PKT|2013-12-20|14.34|14.92|14.03|14.49|408400
2282255|1978|PKT|2013-12-19|14.25|14.42|14.23|14.27|188300
2282256|1978|PKT|2013-12-18|13.78|14.44|13.66|14.24|195000
2282257|1978|PKT|2013-12-17|13.73|13.84|13.54|13.8|276200
2282258|1978|PKT|2013-12-16|13.95|13.95|13.6|13.71|201300
2282259|1978|PKT|2013-12-13|14.17|14.21|13.75|13.83|483600
2282260|1978|PKT|2013-12-12|13.92|13.92|13.4|13.49|221800
2282261|1978|PKT|2013-12-11|14.21|14.31|13.76|13.92|252600
2282262|1978|PKT|2013-12-10|14.45|14.55|14.07|14.23|191300
2282263|1978|PKT|2013-12-09|14.65|14.73|14.46|14.52|146000
2282264|1978|PKT|2013-12-06|14.93|15|14.56|14.6|165000
2282265|1978|PKT|2013-12-05|14.62|14.98|14.54|14.74|128800
2282266|1978|PKT|2013-12-04|14.52|14.97|14.35|14.6|234300
2282267|1978|PKT|2013-12-03|14.76|15.03|14.43|14.59|199900
2282268|1978|PKT|2013-12-02|15.26|15.35|14.75|14.81|151900
2248819|1947|PRFZ|2014-01-17|97.34|97.34|96.62|96.71|45800
2248820|1947|PRFZ|2014-01-16|97.3|97.45|96.96|97.34|84300
2248821|1947|PRFZ|2014-01-15|97.04|97.5|96.99|97.28|117200
2248822|1947|PRFZ|2014-01-14|95.83|97.03|95.83|96.71|66900
2248823|1947|PRFZ|2014-01-13|96.82|96.85|95.04|95.67|79400
2248824|1947|PRFZ|2014-01-10|96.74|97.09|96.35|96.94|54300
2248825|1947|PRFZ|2014-01-09|97.36|97.95|96.2|96.64|84700
2248826|1947|PRFZ|2014-01-08|97.19|97.27|96.54|97.01|60300
2248827|1947|PRFZ|2014-01-07|96.77|97.47|96.61|96.87|26800
2248828|1947|PRFZ|2014-01-06|97.65|97.65|96.31|96.38|46400
2248829|1947|PRFZ|2014-01-03|97|97.35|96.67|96.94|27100
2248830|1947|PRFZ|2014-01-02|97.61|97.61|96.28|96.79|62800
2248831|1947|PRFZ|2013-12-31|97.73|97.95|97.43|97.73|24700
2248832|1947|PRFZ|2013-12-30|97.52|97.65|97.18|97.48|37800
2248833|1947|PRFZ|2013-12-27|97.83|97.83|97.1|97.48|82900
2248834|1947|PRFZ|2013-12-26|97.75|97.96|97.42|97.5|26200
2248835|1947|PRFZ|2013-12-24|97.26|97.68|96.97|97.5|24100
2248836|1947|PRFZ|2013-12-23|96.42|97.06|96.37|97.06|46300
2248837|1947|PRFZ|2013-12-20|94.4|95.96|94.4|95.8|41000
2248838|1947|PRFZ|2013-12-19|95.04|95.04|94.39|94.65|34500
2248839|1947|PRFZ|2013-12-18|94.16|95.15|93.39|95.15|74100
2248840|1947|PRFZ|2013-12-17|94.16|95.86|93.35|93.95|61100
2248841|1947|PRFZ|2013-12-16|93.62|94.2|93.29|94.01|35900
2248842|1947|PRFZ|2013-12-13|92.98|93.37|92.6|93.07|28600
2248843|1947|PRFZ|2013-12-12|92.61|93.09|92.35|92.73|30500
2248844|1947|PRFZ|2013-12-11|94.15|94.24|92.33|92.53|56600
2291512|1988|SQQQ|2014-01-16|14.11|14.16|14|14.04|1837600
2291513|1988|SQQQ|2014-01-15|14.25|14.28|13.98|14.07|2860700
2291514|1988|SQQQ|2014-01-14|15.14|15.14|14.39|14.44|3701700
2291515|1988|SQQQ|2014-01-13|14.73|15.47|14.56|15.29|2384500
2291516|1988|SQQQ|2014-01-10|14.7|15.02|14.6|14.64|1830300
2291517|1988|SQQQ|2014-01-09|14.48|14.95|14.48|14.81|2336600
2291518|1988|SQQQ|2014-01-08|14.76|14.83|14.53|14.63|2373900
2291519|1988|SQQQ|2014-01-07|14.95|15.04|14.68|14.74|2122800
2291520|1988|SQQQ|2014-01-06|15|15.33|14.94|15.16|1383800
2291521|1988|SQQQ|2014-01-03|14.67|15.01|14.64|15|1551200
2291522|1988|SQQQ|2014-01-02|14.53|14.8|14.53|14.68|2317800
2291523|1988|SQQQ|2013-12-31|14.54|14.57|14.35|14.35|1308400
2291524|1988|SQQQ|2013-12-30|14.63|14.75|14.57|14.62|1001200
2291525|1988|SQQQ|2013-12-27|14.4|14.62|14.38|14.57|1845800
2291526|1988|SQQQ|2013-12-26|14.54|14.61|14.43|14.47|830700
2291527|1988|SQQQ|2013-12-24|14.61|14.69|14.58|14.59|809700
2291528|1988|SQQQ|2013-12-23|14.73|14.87|14.63|14.63|2062700
2291529|1988|SQQQ|2013-12-20|15.51|15.51|15|15.1|2271900
2291530|1988|SQQQ|2013-12-19|15.54|15.77|15.52|15.57|1540200
2291531|1988|SQQQ|2013-12-18|15.98|16.63|15.4|15.43|4052400
2291532|1988|SQQQ|2013-12-17|15.89|16.1|15.81|15.98|1548800
2291533|1988|SQQQ|2013-12-16|15.93|15.97|15.63|15.9|1767500
2291534|1988|SQQQ|2013-12-13|15.88|16.27|15.87|16.18|1419800
2291535|1988|SQQQ|2013-12-12|15.99|16.15|15.86|16.1|1911200
2291536|1988|SQQQ|2013-12-11|15.42|16.06|15.35|16|2633500
2291537|1988|SQQQ|2013-12-10|15.45|15.49|15.32|15.4|1140600
2291538|1988|SQQQ|2013-12-09|15.39|15.45|15.27|15.39|1033900
2291539|1988|SQQQ|2013-12-06|15.52|15.79|15.46|15.56|2016300
2291540|1988|SQQQ|2013-12-05|15.8|16.03|15.76|15.9|2309100
2291541|1988|SQQQ|2013-12-04|16.09|16.24|15.69|15.84|2513800
2291542|1988|SQQQ|2013-12-03|15.9|16.08|15.77|15.87|2573400
2291543|1988|SQQQ|2013-12-02|15.67|15.92|15.59|15.87|2250600
2326897|2026|QPACU|2014-01-17|10.2|10.4|10.2|10.25|9300
2326898|2026|QPACU|2014-01-16|9.98|9.98|9.98|9.98|0
2326899|2026|QPACU|2014-01-15|10.23|10.23|9.98|9.98|13600
2326900|2026|QPACU|2014-01-14|10.2|10.2|10.2|10.2|0
2326901|2026|QPACU|2014-01-13|10.2|10.2|10.2|10.2|0
2326902|2026|QPACU|2014-01-10|10.2|10.2|10.2|10.2|0
2326903|2026|QPACU|2014-01-09|10.2|10.2|10.2|10.2|0
2326904|2026|QPACU|2014-01-08|10.3|10.3|10.13|10.2|3200
2326905|2026|QPACU|2014-01-07|10.16|10.16|10.16|10.16|0
2326906|2026|QPACU|2014-01-06|10.16|10.16|10.16|10.16|0
2326907|2026|QPACU|2014-01-03|10.16|10.16|10.16|10.16|0
2326908|2026|QPACU|2014-01-02|10.15|10.16|10.12|10.16|6600
2326909|2026|QPACU|2013-12-31|10.41|10.85|10.41|10.75|12000
2326910|2026|QPACU|2013-12-30|10.49|10.81|10.18|10.75|25800
2326911|2026|QPACU|2013-12-27|10.12|10.12|10.12|10.12|0
2326912|2026|QPACU|2013-12-26|10.12|10.12|10.12|10.12|0
2326913|2026|QPACU|2013-12-24|10.19|10.19|10.12|10.12|12600
2326914|2026|QPACU|2013-12-23|10.18|10.18|10.18|10.18|200
2326915|2026|QPACU|2013-12-20|10.24|10.24|10.24|10.24|0
2326916|2026|QPACU|2013-12-19|10.25|10.25|10.24|10.24|200
2326917|2026|QPACU|2013-12-18|10.4|10.4|10.4|10.4|0
2326918|2026|QPACU|2013-12-17|10.4|10.4|10.4|10.4|0
2326919|2026|QPACU|2013-12-16|10.4|10.4|10.4|10.4|900
2326920|2026|QPACU|2013-12-13|10.45|10.45|10.45|10.45|0
2326921|2026|QPACU|2013-12-12|10.45|10.45|10.45|10.45|300
2326922|2026|QPACU|2013-12-11|10.41|10.42|10.41|10.42|700
2326923|2026|QPACU|2013-12-10|10.49|10.49|10.49|10.49|0
2326924|2026|QPACU|2013-12-09|10.5|10.5|10.48|10.49|3600
2326925|2026|QPACU|2013-12-06|10.62|10.62|10.6|10.6|500
2326926|2026|QPACU|2013-12-05|10.5|10.5|10.5|10.5|0
2326927|2026|QPACU|2013-12-04|10.5|10.5|10.5|10.5|0
2326928|2026|QPACU|2013-12-03|10.5|10.62|10.5|10.5|2100
2326929|2026|QPACU|2013-12-02|11.35|11.35|11.34|11.34|300
2294760|1991|PGRX|2014-01-17|2.58|2.62|2.51|2.54|46900
2294761|1991|PGRX|2014-01-16|2.53|2.63|2.5|2.61|65600
2294762|1991|PGRX|2014-01-15|2.57|2.6|2.46|2.53|45800
2294763|1991|PGRX|2014-01-14|2.46|2.64|2.32|2.62|75200
2294764|1991|PGRX|2014-01-13|2.95|2.98|2.42|2.48|202400
2294765|1991|PGRX|2014-01-10|3.25|3.48|2.55|2.78|442900
2294766|1991|PGRX|2014-01-09|2.84|3.55|2.76|3.28|1026700
2294767|1991|PGRX|2014-01-08|2.1|2.67|2.1|2.65|672000
2294768|1991|PGRX|2014-01-07|1.9|2.1|1.9|2.06|215000
2294769|1991|PGRX|2014-01-06|1.9|1.95|1.9|1.9|27700
2294770|1991|PGRX|2014-01-03|1.95|2.04|1.81|1.9|72000
2294771|1991|PGRX|2014-01-02|1.79|1.95|1.74|1.89|61700
2294772|1991|PGRX|2013-12-31|1.82|1.82|1.73|1.74|49000
2240644|1938|PBIB|2014-01-02|1|1|0.94|0.94|36300
2240645|1938|PBIB|2013-12-31|1|1.02|1|1.01|23800
2240646|1938|PBIB|2013-12-30|1|1.01|1|1.01|3300
2240647|1938|PBIB|2013-12-27|1.01|1.02|1.01|1.01|5300
2240648|1938|PBIB|2013-12-26|1.02|1.06|1.02|1.02|8800
2240649|1938|PBIB|2013-12-24|1|1.02|1|1.02|20600
2240650|1938|PBIB|2013-12-23|1|1|1|1|15200
2240651|1938|PBIB|2013-12-20|1|1|0.99|0.99|13900
2240652|1938|PBIB|2013-12-19|0.99|1|0.99|1|6000
2240653|1938|PBIB|2013-12-18|1|1|0.96|0.98|8300
2240654|1938|PBIB|2013-12-17|1|1|0.97|0.99|9100
2240655|1938|PBIB|2013-12-16|1|1|0.99|1|35300
2240656|1938|PBIB|2013-12-13|0.99|1|0.99|1|8200
2240657|1938|PBIB|2013-12-12|0.99|0.99|0.99|0.99|0
2240658|1938|PBIB|2013-12-11|0.98|1.05|0.98|0.99|8100
2240659|1938|PBIB|2013-12-10|1.02|1.02|1.02|1.02|2400
2240660|1938|PBIB|2013-12-09|1|1.03|0.97|0.97|22600
2240661|1938|PBIB|2013-12-06|1.01|1.04|0.97|1|28000
2240662|1938|PBIB|2013-12-05|1.02|1.06|0.96|1.03|21600
2240663|1938|PBIB|2013-12-04|1.07|1.09|1.02|1.06|6300
2240664|1938|PBIB|2013-12-03|1.08|1.12|1.06|1.07|4900
2240665|1938|PBIB|2013-12-02|1.11|1.13|1.08|1.11|17400
2255349|1952|QQQ|2014-01-17|88.11|88.37|87.67|87.88|36895800
2255350|1952|QQQ|2014-01-16|88.3|88.51|88.16|88.38|31630100
2255351|1952|QQQ|2014-01-15|88.03|88.54|87.94|88.37|39835600
2255352|1952|QQQ|2014-01-14|86.3|87.72|86.3|87.65|37178900
2255353|1952|QQQ|2014-01-13|87.18|87.48|85.68|86.01|48842300
2255354|1952|QQQ|2014-01-09|87.63|87.64|86.72|87.02|23674700
2255355|1952|QQQ|2014-01-08|87.14|87.55|86.95|87.31|27197400
2255356|1952|QQQ|2014-01-07|86.72|87.25|86.56|87.12|25860600
2255357|1952|QQQ|2014-01-06|86.66|86.76|86|86.32|32073100
2255358|1952|QQQ|2014-01-03|87.27|87.35|86.62|86.64|35723700
2255359|1952|QQQ|2014-01-02|87.55|87.58|87.02|87.27|29177500
2255360|1952|QQQ|2013-12-31|87.55|87.96|87.52|87.96|24890500
2255361|1952|QQQ|2013-12-30|87.39|87.51|87.14|87.39|18983700
2255362|1952|QQQ|2013-12-27|87.85|87.9|87.41|87.52|15827400
2255363|1952|QQQ|2013-12-26|87.61|87.81|87.44|87.74|15241100
2255364|1952|QQQ|2013-12-24|87.43|87.51|87.27|87.45|13852500
2255365|1952|QQQ|2013-12-23|87.21|87.41|86.95|87.41|28181800
2255366|1952|QQQ|2013-12-20|85.79|86.68|85.73|86.5|40475400
2255367|1952|QQQ|2013-12-19|86|86.01|85.52|85.9|46489600
2255368|1952|QQQ|2013-12-18|85.25|86.22|84.05|86.14|68387200
2255369|1952|QQQ|2013-12-17|85.34|85.53|84.99|85.15|24454900
2255370|1952|QQQ|2013-12-16|85.27|85.81|85.21|85.32|24902500
2255371|1952|QQQ|2013-12-13|85.36|85.4|84.71|84.85|34072000
2255372|1952|QQQ|2013-12-12|85.21|85.42|84.9|84.96|33662600
2255373|1952|QQQ|2013-12-11|86.28|86.4|85.06|85.18|36830600
2255374|1952|QQQ|2013-12-10|86.21|86.45|86.12|86.29|26965900
2255375|1952|QQQ|2013-12-09|86.35|86.53|86.2|86.35|22590000
2255376|1952|QQQ|2013-12-06|86.1|86.18|85.59|86|36842900
2255377|1952|QQQ|2013-12-05|85.56|85.66|85.17|85.38|39829300
2255378|1952|QQQ|2013-12-04|85.05|85.77|84.78|85.49|37174900
2255379|1952|QQQ|2013-12-03|85.42|85.64|85.08|85.41|37147000
2255380|1952|QQQ|2013-12-02|85.83|85.96|85.35|85.48|26354600
2251431|1949|PSAU|2014-01-17|19.73|20|19.66|19.89|8100
2251432|1949|PSAU|2014-01-16|19.32|19.44|19.19|19.28|11600
2251433|1949|PSAU|2014-01-15|18.89|19.18|18.72|19.18|4600
2251434|1949|PSAU|2014-01-14|19.46|19.57|18.97|19|38900
2251435|1949|PSAU|2014-01-13|18.88|19.42|18.88|19.42|19300
2251436|1949|PSAU|2014-01-10|18.8|18.96|18.8|18.92|8100
2251437|1949|PSAU|2014-01-09|18.57|18.6|18.41|18.41|8600
2251438|1949|PSAU|2014-01-08|19|19|18.67|18.79|6700
2251439|1949|PSAU|2014-01-07|18.8|19.03|18.77|19.02|4900
2251440|1949|PSAU|2014-01-06|19.29|19.37|19.06|19.08|14300
2251441|1949|PSAU|2014-01-03|19.2|19.3|19.04|19.07|7100
2251442|1949|PSAU|2014-01-02|18.79|19.2|18.79|19.2|16200
2251443|1949|PSAU|2013-12-31|18.32|18.58|18.1|18.5|70800
2251444|1949|PSAU|2013-12-30|18.68|19.04|18.2|18.2|136900
2251445|1949|PSAU|2013-12-27|19.38|19.38|18.4|18.58|28500
2251446|1949|PSAU|2013-12-26|18.59|18.62|18.16|18.33|25600
2251447|1949|PSAU|2013-12-24|17.96|18.35|17.96|18.35|8800
2251448|1949|PSAU|2013-12-23|17.87|18|17.74|17.81|55700
2251449|1949|PSAU|2013-12-20|18.02|18.02|17.73|17.9|61700
2251450|1949|PSAU|2013-12-19|17.93|17.93|17.54|17.7|13000
2251451|1949|PSAU|2013-12-18|18.65|18.65|17.76|17.98|21700
2251452|1949|PSAU|2013-12-17|19.05|19.05|18.08|18.12|16400
2251453|1949|PSAU|2013-12-16|18.07|18.5|18.07|18.26|22800
2251454|1949|PSAU|2013-12-13|18.23|18.33|18.06|18.09|33700
2227573|1926|PBSK|2013-12-13|14.2|14.21|14.2|14.2|1000
2227574|1926|PBSK|2013-12-12|14.28|14.28|14.28|14.28|0
2227575|1926|PBSK|2013-12-11|14.28|14.28|14.28|14.28|0
2227576|1926|PBSK|2013-12-10|14.28|14.3|14.28|14.28|1200
2227577|1926|PBSK|2013-12-09|14.3|14.3|14.3|14.3|6500
2227578|1926|PBSK|2013-12-06|14.2|14.3|14.2|14.2|2000
2227579|1926|PBSK|2013-12-05|14.32|14.32|14.25|14.25|2400
2227580|1926|PBSK|2013-12-04|14.33|14.33|14.33|14.33|0
2227581|1926|PBSK|2013-12-03|14.5|14.5|14.21|14.33|2600
2227582|1926|PBSK|2013-12-02|14.4|14.4|14.2|14.4|1700
2311032|2007|QGEN|2014-01-17|24.44|24.56|24.09|24.21|1568500
2311033|2007|QGEN|2014-01-16|24.55|24.82|24.43|24.82|788400
2311034|2007|QGEN|2014-01-15|24.6|24.74|24.4|24.74|638600
2311035|2007|QGEN|2014-01-14|24.06|24.8|23.98|24.5|1657200
2311036|2007|QGEN|2014-01-13|24.17|24.4|23.89|23.95|799500
2311037|2007|QGEN|2014-01-10|24.21|24.35|24|24.14|1224900
2311038|2007|QGEN|2014-01-09|24.17|24.46|23.98|24.05|937700
2311039|2007|QGEN|2014-01-08|24.14|24.41|23.97|24.4|506400
2311040|2007|QGEN|2014-01-07|23.75|24.07|23.67|24|634200
2311041|2007|QGEN|2014-01-06|23.85|23.88|23.49|23.59|982400
2311042|2007|QGEN|2014-01-03|23.53|23.63|23.29|23.42|814100
2311043|2007|QGEN|2014-01-02|23.31|23.72|23.31|23.53|1075200
2311044|2007|QGEN|2013-12-31|23.68|23.84|23.41|23.81|692800
2311045|2007|QGEN|2013-12-30|23.29|23.64|23.22|23.6|286200
2311046|2007|QGEN|2013-12-27|23.44|23.5|23.18|23.24|446100
2311047|2007|QGEN|2013-12-26|23.43|23.45|23.19|23.27|420600
2311048|2007|QGEN|2013-12-24|23.41|23.44|23.28|23.39|154000
2311049|2007|QGEN|2013-12-23|23.33|23.42|23.27|23.37|368600
2311050|2007|QGEN|2013-12-20|23.14|23.35|23.09|23.35|896500
2311051|2007|QGEN|2013-12-19|23.03|23.23|22.99|23.01|831300
2311052|2007|QGEN|2013-12-18|22.87|23.22|22.85|23.09|1141600
2311053|2007|QGEN|2013-12-17|22.59|22.66|22.47|22.5|357200
2311054|2007|QGEN|2013-12-16|22.49|22.78|22.45|22.63|629700
2311055|2007|QGEN|2013-12-13|22.4|22.41|22.24|22.31|255400
2311056|2007|QGEN|2013-12-12|22.26|22.42|22.17|22.32|414100
2311057|2007|QGEN|2013-12-11|22.5|22.6|22.18|22.22|956500
2311058|2007|QGEN|2013-12-10|22.92|23.08|22.78|22.94|1117800
2311059|2007|QGEN|2013-12-09|23.37|23.43|23.19|23.25|639000
2311060|2007|QGEN|2013-12-06|23.1|23.5|23.09|23.49|589100
2311061|2007|QGEN|2013-12-05|23.04|23.07|22.73|22.93|925600
2311062|2007|QGEN|2013-12-04|23.05|23.26|23.01|23.1|713900
2311063|2007|QGEN|2013-12-03|23.35|23.43|23.22|23.38|436300
2311064|2007|QGEN|2013-12-02|23.07|23.47|23.02|23.46|1027600
2278819|1974|PRMW|2014-01-17|2.98|3.04|2.81|2.96|47500
2278820|1974|PRMW|2014-01-16|2.96|3|2.88|2.99|57400
2278821|1974|PRMW|2014-01-15|3|3.05|2.95|2.96|55000
2278822|1974|PRMW|2014-01-14|2.96|3.04|2.9|3.02|86700
2278823|1974|PRMW|2014-01-13|2.85|3.07|2.83|2.93|217600
2278824|1974|PRMW|2014-01-10|2.78|2.86|2.73|2.82|29000
2278825|1974|PRMW|2014-01-09|2.87|2.9|2.73|2.79|31900
2278826|1974|PRMW|2014-01-08|2.9|2.91|2.81|2.86|68200
2278827|1974|PRMW|2014-01-07|2.8|2.89|2.73|2.87|56600
2278828|1974|PRMW|2014-01-06|2.73|2.89|2.65|2.77|58100
2278829|1974|PRMW|2014-01-03|2.65|2.73|2.65|2.71|18900
2278830|1974|PRMW|2014-01-02|2.65|2.68|2.61|2.68|20100
2278831|1974|PRMW|2013-12-31|2.65|2.7|2.54|2.63|85200
2278832|1974|PRMW|2013-12-30|2.63|2.7|2.6|2.67|68000
2278833|1974|PRMW|2013-12-27|2.67|2.72|2.61|2.63|68100
2278834|1974|PRMW|2013-12-26|2.77|2.81|2.68|2.69|73500
2278835|1974|PRMW|2013-12-24|2.76|2.85|2.73|2.74|22100
2278836|1974|PRMW|2013-12-23|2.79|2.94|2.78|2.79|66100
2278837|1974|PRMW|2013-12-20|2.8|2.83|2.78|2.8|52100
2278838|1974|PRMW|2013-12-19|2.79|2.86|2.76|2.83|120100
2278839|1974|PRMW|2013-12-18|2.85|2.89|2.78|2.81|55100
2278840|1974|PRMW|2013-12-17|2.79|2.9|2.79|2.84|64500
2278841|1974|PRMW|2013-12-16|2.85|2.88|2.75|2.79|74600
2278842|1974|PRMW|2013-12-13|2.75|2.84|2.7|2.8|61700
2278843|1974|PRMW|2013-12-12|2.76|2.85|2.73|2.78|82700
2278844|1974|PRMW|2013-12-11|2.85|2.87|2.75|2.8|76700
2278845|1974|PRMW|2013-12-10|2.85|2.97|2.85|2.87|52100
2278846|1974|PRMW|2013-12-09|2.92|2.92|2.85|2.87|67100
2278847|1974|PRMW|2013-12-06|2.94|3|2.9|2.91|64500
2278848|1974|PRMW|2013-12-05|2.92|3.01|2.92|2.95|29900
2278849|1974|PRMW|2013-12-04|3.07|3.1|2.87|3.02|41600
2278850|1974|PRMW|2013-12-03|3.1|3.14|3.04|3.09|51000
2278851|1974|PRMW|2013-12-02|3.07|3.25|3.06|3.09|120200
2280930|1976|PVTB|2014-01-17|28.31|28.98|28.18|28.92|827300
2280931|1976|PVTB|2014-01-16|28.5|28.97|27.86|28.11|518400
2294773|1991|PGRX|2013-12-30|1.76|1.95|1.75|1.79|86100
2294774|1991|PGRX|2013-12-27|1.66|1.99|1.63|1.82|188600
2294775|1991|PGRX|2013-12-26|1.65|1.74|1.63|1.65|59800
2294776|1991|PGRX|2013-12-24|1.58|1.61|1.58|1.59|28600
2294777|1991|PGRX|2013-12-23|1.55|1.6|1.55|1.59|15700
2294778|1991|PGRX|2013-12-20|1.55|1.59|1.55|1.55|46100
2294779|1991|PGRX|2013-12-19|1.6|1.62|1.56|1.57|23000
2294780|1991|PGRX|2013-12-18|1.66|1.66|1.51|1.61|60300
2294781|1991|PGRX|2013-12-17|1.63|1.63|1.5|1.54|49900
2294782|1991|PGRX|2013-12-16|1.69|1.82|1.57|1.59|89700
2294783|1991|PGRX|2013-12-13|1.75|1.78|1.52|1.6|116500
2294784|1991|PGRX|2013-12-12|1.72|1.84|1.72|1.77|9700
2294785|1991|PGRX|2013-12-11|1.95|1.95|1.74|1.74|24200
2294786|1991|PGRX|2013-12-10|1.85|1.88|1.82|1.82|13100
2294787|1991|PGRX|2013-12-09|1.95|1.96|1.82|1.9|25800
2294788|1991|PGRX|2013-12-06|1.97|1.97|1.83|1.9|8000
2294789|1991|PGRX|2013-12-05|1.9|2.02|1.88|1.88|32600
2294790|1991|PGRX|2013-12-04|1.7|1.97|1.7|1.88|29700
2294791|1991|PGRX|2013-12-03|1.81|1.81|1.7|1.72|16000
2294792|1991|PGRX|2013-12-02|1.78|1.91|1.78|1.8|45800
2295742|1994|PROV|2014-01-17|14.52|14.63|14.41|14.57|32000
2295743|1994|PROV|2014-01-16|14.61|14.68|14.37|14.54|22000
2295744|1994|PROV|2014-01-15|14.7|14.76|14.52|14.67|11800
2295745|1994|PROV|2014-01-14|14.51|14.75|14.39|14.67|17500
2295746|1994|PROV|2014-01-13|14.72|14.72|14.25|14.51|30900
2295747|1994|PROV|2014-01-10|14.95|14.95|14.65|14.72|29500
2295748|1994|PROV|2014-01-09|15.02|15.15|14.78|14.95|22400
2295749|1994|PROV|2014-01-08|14.97|15.04|14.75|15.01|57800
2295750|1994|PROV|2014-01-07|15|15.14|14.89|14.94|25500
2295751|1994|PROV|2014-01-06|15.02|15.08|14.94|14.99|27900
2295752|1994|PROV|2014-01-03|15.05|15.07|14.91|15.02|25400
2295753|1994|PROV|2014-01-02|14.97|15.05|14.65|15.04|57700
2295754|1994|PROV|2013-12-31|14.99|15.1|14.85|15|32600
2295755|1994|PROV|2013-12-30|15.02|15.13|15|15|38200
2295756|1994|PROV|2013-12-27|15.12|15.19|15.02|15.03|44300
2295757|1994|PROV|2013-12-26|15.23|15.32|15.06|15.06|29600
2295758|1994|PROV|2013-12-24|15.14|15.31|15.06|15.17|40800
2295759|1994|PROV|2013-12-23|15.42|15.42|15.01|15.17|74600
2295760|1994|PROV|2013-12-20|15.05|15.61|15|15.43|102200
2295761|1994|PROV|2013-12-19|15.03|15.08|14.99|14.99|50800
2295762|1994|PROV|2013-12-18|15.03|15.21|14.95|15.05|390800
2295763|1994|PROV|2013-12-17|15|15.05|14.91|15.03|69200
2295764|1994|PROV|2013-12-16|14.79|15|14.72|14.97|56300
2295765|1994|PROV|2013-12-13|14.64|14.84|14.64|14.78|45300
2295766|1994|PROV|2013-12-12|14.61|14.76|14.61|14.65|61600
2295767|1994|PROV|2013-12-11|14.64|14.76|14.61|14.63|63500
2295768|1994|PROV|2013-12-10|14.69|14.7|14.6|14.6|55400
2295769|1994|PROV|2013-12-09|14.56|14.76|14.56|14.76|67100
2295770|1994|PROV|2013-12-06|14.7|14.99|14.54|14.58|99800
2295771|1994|PROV|2013-12-05|14.6|14.7|14.57|14.62|32100
2295772|1994|PROV|2013-12-04|14.62|14.76|14.52|14.64|37300
2295773|1994|PROV|2013-12-03|14.66|14.72|14.59|14.64|46100
2295774|1994|PROV|2013-12-02|14.73|14.73|14.65|14.66|52700
2292502|1989|BIS|2014-01-17|17.26|17.34|17|17.31|40300
2292503|1989|BIS|2014-01-16|17.9|17.91|17.42|17.45|36300
2292504|1989|BIS|2014-01-15|17.95|18.08|17.75|17.91|26000
2292505|1989|BIS|2014-01-14|19|19.08|17.75|17.87|105300
2292506|1989|BIS|2014-01-13|18.44|19.29|18.05|19.15|47800
2292507|1989|BIS|2014-01-10|19.01|19.57|18.64|18.68|21600
2292508|1989|BIS|2014-01-09|19.49|19.87|19.25|19.4|38200
2292509|1989|BIS|2014-01-08|20.59|20.83|19.81|19.89|24900
2292510|1989|BIS|2014-01-07|20.97|20.97|20.65|20.65|10100
2292511|1989|BIS|2014-01-06|21.11|21.57|20.78|21.12|39900
2292512|1989|BIS|2014-01-03|20.77|20.98|20.76|20.76|9500
2292513|1989|BIS|2014-01-02|20.89|21.24|20.58|20.58|46900
2292514|1989|BIS|2013-12-31|20.66|20.84|20.64|20.64|10700
2292515|1989|BIS|2013-12-30|21.2|21.2|20.75|20.8|14400
2292516|1989|BIS|2013-12-27|20.77|20.99|20.53|20.99|14100
2292517|1989|BIS|2013-12-26|20.7|20.77|20.55|20.55|10800
2292518|1989|BIS|2013-12-24|20.7|21.13|20.7|21.06|4800
2292519|1989|BIS|2013-12-23|21.32|21.32|20.78|20.97|54000
2292520|1989|BIS|2013-12-20|22.43|23.99|21.25|21.51|56100
2292521|1989|BIS|2013-12-19|22.12|22.55|22.1|22.48|13300
2292522|1989|BIS|2013-12-18|23.63|23.63|22.1|22.13|44700
2292523|1989|BIS|2013-12-17|23.5|23.7|23.11|23.29|9400
2292524|1989|BIS|2013-12-16|22.94|22.94|22.18|22.85|12700
2292525|1989|BIS|2013-12-13|23.15|23.47|22.9|22.9|33700
2292526|1989|BIS|2013-12-12|23.15|23.15|22.65|22.79|10100
2280932|1976|PVTB|2014-01-15|28.35|28.56|28.02|28.27|800600
2280933|1976|PVTB|2014-01-14|28.08|28.27|27.75|28.24|385100
2280934|1976|PVTB|2014-01-13|28.27|28.65|27.68|27.9|510400
2280935|1976|PVTB|2014-01-10|28.31|28.5|28.06|28.41|339800
2280936|1976|PVTB|2014-01-09|28.41|28.61|27.93|28.37|484700
2280937|1976|PVTB|2014-01-08|28.23|28.45|27.97|28.24|591300
2280938|1976|PVTB|2014-01-07|28.29|28.64|28.07|28.31|539800
2280939|1976|PVTB|2014-01-06|28.5|29.19|28.01|28.11|539000
2280940|1976|PVTB|2014-01-03|28.4|29.26|28.17|28.32|438700
2280941|1976|PVTB|2014-01-02|28.86|28.94|28.09|28.33|537300
2280942|1976|PVTB|2013-12-31|28.87|29.19|28.74|28.93|343000
2280943|1976|PVTB|2013-12-30|29.07|29.24|28.87|28.89|308400
2280944|1976|PVTB|2013-12-27|29.31|29.51|28.99|29.1|237600
2280945|1976|PVTB|2013-12-26|29.33|29.46|29.05|29.18|407500
2280946|1976|PVTB|2013-12-24|29.2|29.51|29.02|29.2|102000
2280947|1976|PVTB|2013-12-23|28.79|29.29|28.79|29.25|578700
2280948|1976|PVTB|2013-12-20|28.22|28.94|28.19|28.66|1445700
2280949|1976|PVTB|2013-12-19|28.68|28.74|28.23|28.24|461700
2280950|1976|PVTB|2013-12-18|28.24|28.77|27.84|28.75|689900
2280951|1976|PVTB|2013-12-17|28.08|28.31|27.55|28.22|448800
2280952|1976|PVTB|2013-12-16|27.77|28.11|27.53|28.06|434500
2280953|1976|PVTB|2013-12-13|27.98|27.98|27.33|27.66|454600
2280954|1976|PVTB|2013-12-12|27.61|28.03|27.52|27.86|494500
2280955|1976|PVTB|2013-12-11|28.01|28.17|27.41|27.6|487500
2280956|1976|PVTB|2013-12-10|28.08|28.47|27.77|27.87|293900
2280957|1976|PVTB|2013-12-09|28.41|28.62|27.98|28.22|418900
2280958|1976|PVTB|2013-12-06|27.74|28.71|27.69|28.4|585200
2280959|1976|PVTB|2013-12-05|27.4|27.6|27.17|27.39|354600
2280960|1976|PVTB|2013-12-04|26.67|27.45|26.52|27.31|615900
2280961|1976|PVTB|2013-12-03|27|27.3|26.37|26.71|524700
2280962|1976|PVTB|2013-12-02|27.6|27.88|27.03|27.1|455500
2277073|1972|PBMD|2014-01-17|1.65|1.65|1.4|1.43|1577700
2277074|1972|PBMD|2014-01-16|1.22|1.39|1.19|1.34|656200
2277075|1972|PBMD|2014-01-15|1.15|1.26|1.15|1.22|247200
2277076|1972|PBMD|2014-01-14|1.2|1.2|1.14|1.16|157500
2277077|1972|PBMD|2014-01-13|1.29|1.35|1.13|1.19|391400
2277078|1972|PBMD|2014-01-10|1.3|1.32|1.21|1.26|409900
2277079|1972|PBMD|2014-01-09|1.17|1.25|1.16|1.19|167500
2277080|1972|PBMD|2014-01-08|1.12|1.18|1.11|1.12|66800
2277081|1972|PBMD|2014-01-07|1.1|1.23|1.07|1.13|390400
2277082|1972|PBMD|2014-01-06|1.06|1.1|1.02|1.07|59300
2277083|1972|PBMD|2014-01-03|1.05|1.12|1.05|1.08|101900
2277084|1972|PBMD|2014-01-02|1.08|1.14|1.06|1.11|69200
2277085|1972|PBMD|2013-12-31|1.11|1.15|1.08|1.1|106100
2277086|1972|PBMD|2013-12-30|1.12|1.16|1.08|1.13|69000
2277087|1972|PBMD|2013-12-27|1.12|1.12|1.11|1.11|22600
2277088|1972|PBMD|2013-12-26|1.14|1.16|1.1|1.12|68300
2277089|1972|PBMD|2013-12-24|1.12|1.16|1.12|1.14|4700
2277090|1972|PBMD|2013-12-23|1.18|1.18|1.1|1.15|34900
2277091|1972|PBMD|2013-12-20|1.15|1.16|1.08|1.11|127900
2277092|1972|PBMD|2013-12-19|1.15|1.18|1.15|1.18|18000
2277093|1972|PBMD|2013-12-18|1.2|1.2|1.11|1.14|48100
2277094|1972|PBMD|2013-12-17|1.2|1.34|1.17|1.17|193000
2277095|1972|PBMD|2013-12-16|1.12|1.21|1.12|1.17|65500
2277096|1972|PBMD|2013-12-13|1.1|1.11|1.04|1.07|100600
2277097|1972|PBMD|2013-12-12|1.18|1.18|1.07|1.07|248600
2277098|1972|PBMD|2013-12-11|1.18|1.24|1.18|1.22|70400
2277099|1972|PBMD|2013-12-10|1.29|1.29|1.18|1.18|100600
2277100|1972|PBMD|2013-12-09|1.29|1.32|1.25|1.26|67100
2277101|1972|PBMD|2013-12-06|1.34|1.34|1.27|1.27|63200
2277102|1972|PBMD|2013-12-05|1.4|1.4|1.3|1.32|81500
2277103|1972|PBMD|2013-12-04|1.37|1.37|1.27|1.33|209100
2277104|1972|PBMD|2013-12-03|1.25|1.5|1.22|1.38|776600
2277105|1972|PBMD|2013-12-02|1.28|1.32|1.23|1.23|147000
2288121|1984|PRPH|2014-01-17|1.75|1.76|1.71|1.73|37000
2288122|1984|PRPH|2014-01-16|1.68|1.76|1.68|1.74|109400
2288123|1984|PRPH|2014-01-15|1.74|1.74|1.69|1.7|11100
2288124|1984|PRPH|2014-01-14|1.82|1.82|1.73|1.75|153800
2288125|1984|PRPH|2014-01-13|1.8|1.89|1.75|1.75|20700
2288126|1984|PRPH|2014-01-10|1.78|1.88|1.75|1.78|8700
2288127|1984|PRPH|2014-01-09|1.79|1.89|1.73|1.84|54800
2288128|1984|PRPH|2014-01-08|1.71|1.78|1.71|1.76|39600
2288129|1984|PRPH|2014-01-07|1.7|1.75|1.66|1.68|22300
2288130|1984|PRPH|2014-01-06|1.66|1.68|1.66|1.67|88900
2288131|1984|PRPH|2014-01-03|1.66|1.67|1.66|1.66|81400
2288132|1984|PRPH|2014-01-02|1.61|1.66|1.61|1.66|48400
2288133|1984|PRPH|2013-12-31|1.63|1.65|1.61|1.61|8400
2288134|1984|PRPH|2013-12-30|1.66|1.66|1.61|1.61|19500
2251455|1949|PSAU|2013-12-12|18.01|18.1|17.65|17.99|19700
2251456|1949|PSAU|2013-12-11|18.93|18.93|18.19|18.2|27900
2251457|1949|PSAU|2013-12-10|18.32|18.93|18.32|18.84|47100
2251458|1949|PSAU|2013-12-09|17.88|18.21|17.61|18.21|13400
2251459|1949|PSAU|2013-12-06|17.73|18.15|17.73|17.92|54700
2251460|1949|PSAU|2013-12-05|18.4|18.4|17.6|17.65|23800
2251461|1949|PSAU|2013-12-04|17.77|18.13|17.68|18.02|50600
2251462|1949|PSAU|2013-12-03|17.95|17.95|17.59|17.68|77400
2251463|1949|PSAU|2013-12-02|18.71|18.71|17.96|18|21400
2309726|2006|QCRH|2014-01-17|17.15|17.28|17.15|17.2|4500
2309727|2006|QCRH|2014-01-16|17.03|17.15|17|17.14|19800
2309728|2006|QCRH|2014-01-15|17.05|17.05|16.99|17.01|60200
2309729|2006|QCRH|2014-01-14|17.08|17.26|17|17|26000
2309730|2006|QCRH|2014-01-13|17.13|17.23|17.06|17.06|1300
2309731|2006|QCRH|2014-01-10|17.23|17.23|17|17|3900
2309732|2006|QCRH|2014-01-09|17.2|17.3|17|17|38900
2309733|2006|QCRH|2014-01-08|17.38|17.38|17.02|17.11|9100
2309734|2006|QCRH|2014-01-07|17.28|17.48|17.22|17.3|14500
2309735|2006|QCRH|2014-01-06|17.28|17.28|17|17.28|17600
2309736|2006|QCRH|2014-01-03|17.19|17.3|17.02|17.24|15900
2309737|2006|QCRH|2014-01-02|17.2|17.25|17.02|17.02|17900
2309738|2006|QCRH|2013-12-31|17.25|17.26|17.03|17.03|4800
2309739|2006|QCRH|2013-12-30|17|17.79|16.98|17|11200
2309740|2006|QCRH|2013-12-27|17.18|17.18|17|17|5000
2309741|2006|QCRH|2013-12-26|17.31|17.31|17.08|17.08|12200
2309742|2006|QCRH|2013-12-24|17.35|17.61|17.13|17.21|7700
2309743|2006|QCRH|2013-12-23|17.05|17.3|17.01|17.25|19900
2309744|2006|QCRH|2013-12-20|17.01|17.44|17|17.24|19900
2309745|2006|QCRH|2013-12-19|17.09|17.45|17|17.1|3000
2309746|2006|QCRH|2013-12-18|17.2|17.31|17|17.03|11300
2309747|2006|QCRH|2013-12-17|17.6|18.11|17.28|17.4|23500
2309748|2006|QCRH|2013-12-16|17.7|17.89|17.6|17.87|1600
2309749|2006|QCRH|2013-12-13|17.73|17.84|17.6|17.6|6200
2309750|2006|QCRH|2013-12-12|18.01|18.02|17.8|17.8|12900
2309751|2006|QCRH|2013-12-11|18.19|18.19|18.01|18.05|9900
2309752|2006|QCRH|2013-12-10|17.96|18.1|17.96|18.1|2500
2309753|2006|QCRH|2013-12-09|18.07|18.1|17.95|17.95|2900
2309754|2006|QCRH|2013-12-06|17.95|18.05|17.9|18|7500
2309755|2006|QCRH|2013-12-05|17.91|17.91|17.91|17.91|600
2309756|2006|QCRH|2013-12-04|18.1|18.1|17.9|17.9|1400
2309757|2006|QCRH|2013-12-03|18|18.1|17.95|18.1|5600
2309758|2006|QCRH|2013-12-02|18.1|18.1|17.95|18|21300
2321552|2018|QTWW|2014-01-17|8.93|9.3|8.35|8.4|744900
2321553|2018|QTWW|2014-01-16|8.5|9.04|8.2|8.72|1345800
2321554|2018|QTWW|2014-01-15|7.63|8.41|7.63|8.3|1108900
2321555|2018|QTWW|2014-01-14|7.37|7.85|7.15|7.63|654100
2321556|2018|QTWW|2014-01-13|7.3|7.75|6.85|7.37|765100
2321557|2018|QTWW|2014-01-10|7.55|7.62|7.26|7.54|337300
2321558|2018|QTWW|2014-01-09|7.93|8|7.36|7.52|550400
2321559|2018|QTWW|2014-01-08|7.95|8|7.83|7.94|376600
2321560|2018|QTWW|2014-01-07|7.84|8.15|7.64|7.99|922500
2321561|2018|QTWW|2014-01-06|8.01|8.09|7.5|7.78|569300
2321562|2018|QTWW|2014-01-03|8.03|8.19|7.85|7.86|382800
2321563|2018|QTWW|2014-01-02|7.78|8.6|7.78|7.94|787600
2321564|2018|QTWW|2013-12-31|7.7|7.85|7.6|7.8|312100
2321565|2018|QTWW|2013-12-30|7.95|8.01|7.53|7.71|580400
2321566|2018|QTWW|2013-12-27|8.19|8.26|7.52|7.93|655100
2321567|2018|QTWW|2013-12-26|7.87|8.36|7.87|8.34|894600
2321568|2018|QTWW|2013-12-24|7.8|8.06|7.75|7.82|796900
2321569|2018|QTWW|2013-12-23|7.34|7.95|7.05|7.81|1246100
2321570|2018|QTWW|2013-12-20|7.09|7.5|7.03|7.33|1334800
2321571|2018|QTWW|2013-12-19|6.7|7.24|6.67|7.11|1413300
2321572|2018|QTWW|2013-12-18|6.75|6.75|6.4|6.6|365200
2321573|2018|QTWW|2013-12-17|6.26|6.75|6.11|6.73|710500
2321574|2018|QTWW|2013-12-16|6.08|6.54|6.08|6.48|646000
2321575|2018|QTWW|2013-12-13|6.03|6.14|6|6.08|176700
2321576|2018|QTWW|2013-12-12|5.93|6.19|5.86|6.06|313400
2321577|2018|QTWW|2013-12-11|6.27|6.34|5.85|6.07|786400
2321578|2018|QTWW|2013-12-10|6.53|6.74|6.23|6.4|438000
2321579|2018|QTWW|2013-12-09|6.48|6.69|6.43|6.58|360000
2321580|2018|QTWW|2013-12-06|6.8|6.88|6.4|6.53|333600
2321581|2018|QTWW|2013-12-05|7.1|7.2|6.56|6.64|641700
2321582|2018|QTWW|2013-12-04|6.42|7.04|6.35|6.96|682200
2321583|2018|QTWW|2013-12-03|6.66|6.66|6.16|6.47|612800
2321584|2018|QTWW|2013-12-02|7.16|7.17|6.6|6.61|560500
2321225|2017|QLYS|2014-01-17|28.98|29.1|27.95|28.51|350600
2321226|2017|QLYS|2014-01-16|28.47|29.62|28.22|28.87|198600
2321227|2017|QLYS|2014-01-15|27.65|29.21|27.19|28.39|265500
2292527|1989|BIS|2013-12-11|22.44|23.47|22.44|23.2|51000
2292528|1989|BIS|2013-12-10|21.9|22.67|21.77|22.3|16400
2292529|1989|BIS|2013-12-09|21.36|22|21.36|21.84|8500
2292530|1989|BIS|2013-12-06|22.03|22.2|21.59|21.86|12200
2292531|1989|BIS|2013-12-05|22.18|22.3|21.9|22.24|5500
2292532|1989|BIS|2013-12-04|22.2|22.56|21.92|21.92|19900
2292533|1989|BIS|2013-12-03|21.55|22.11|21.55|22.1|12100
2292534|1989|BIS|2013-12-02|21.65|21.72|21.25|21.39|18700
2303725|2001|PULB|2014-01-17|11.71|11.74|11.58|11.63|9300
2303726|2001|PULB|2014-01-16|11.63|11.69|11.5|11.68|28900
2303727|2001|PULB|2014-01-15|11.4|11.64|11.37|11.52|13400
2303728|2001|PULB|2014-01-14|11.2|11.4|11.12|11.33|6900
2303729|2001|PULB|2014-01-13|11.35|11.4|11.14|11.24|2800
2303730|2001|PULB|2014-01-10|11.5|11.5|11.37|11.37|9400
2303731|2001|PULB|2014-01-09|11.3|11.54|11.3|11.38|4500
2303732|2001|PULB|2014-01-08|11.34|11.54|11.23|11.34|9600
2303733|2001|PULB|2014-01-07|11.45|11.47|11.34|11.42|8100
2303734|2001|PULB|2014-01-06|11.44|11.53|11.34|11.45|10100
2303735|2001|PULB|2014-01-03|11.42|11.54|11.34|11.47|16200
2303736|2001|PULB|2014-01-02|11.31|11.35|11.2|11.35|33700
2303737|2001|PULB|2013-12-31|11.25|11.36|11.12|11.26|37700
2303738|2001|PULB|2013-12-30|11.28|11.28|11.13|11.22|9700
2303739|2001|PULB|2013-12-27|11.32|11.34|11.21|11.3|6300
2303740|2001|PULB|2013-12-26|11.36|11.36|11.31|11.35|8900
2303741|2001|PULB|2013-12-24|11.2|11.4|11.17|11.4|6200
2303742|2001|PULB|2013-12-23|11.13|11.42|10.97|11.27|28400
2303743|2001|PULB|2013-12-20|11.03|11.19|11.03|11.09|16300
2303744|2001|PULB|2013-12-19|11.07|11.18|11.04|11.11|12300
2303745|2001|PULB|2013-12-18|11.14|11.19|11.07|11.19|12600
2303746|2001|PULB|2013-12-17|10.93|11.13|10.93|11.07|5100
2303747|2001|PULB|2013-12-16|11.09|11.12|11.02|11.05|7300
2303748|2001|PULB|2013-12-13|11.12|11.12|10.94|11.02|7800
2303749|2001|PULB|2013-12-12|11.01|11.03|10.91|11|11500
2303750|2001|PULB|2013-12-11|11.08|11.14|10.98|11.01|9700
2303751|2001|PULB|2013-12-10|10.81|11.13|10.81|11.02|3300
2303752|2001|PULB|2013-12-09|11.11|11.13|10.89|11.01|3100
2303753|2001|PULB|2013-12-06|11|11.13|11|11.01|3000
2303754|2001|PULB|2013-12-05|10.96|11.04|10.66|10.96|9300
2303755|2001|PULB|2013-12-04|10.99|11.14|10.95|11.01|7800
2303756|2001|PULB|2013-12-03|10.77|11.14|10.77|11.08|12300
2303757|2001|PULB|2013-12-02|11|11.09|10.81|10.99|14300
2303578|2000|PTCT|2014-01-17|26.5|30|26.5|29.32|481800
2303579|2000|PTCT|2014-01-16|25|27.65|24.43|26.55|783000
2303580|2000|PTCT|2014-01-15|21.96|24.99|21.77|24.64|437800
2303581|2000|PTCT|2014-01-14|19.89|21.96|19.87|21.87|212500
2303582|2000|PTCT|2014-01-13|19.75|20.79|19.3|19.87|176300
2303583|2000|PTCT|2014-01-10|18|20.22|17.93|19.5|149200
2303584|2000|PTCT|2014-01-09|17.99|18.27|17.78|18.04|79600
2303585|2000|PTCT|2014-01-08|16.85|17.84|16.85|17.75|110500
2303586|2000|PTCT|2014-01-07|16.78|17.09|16.25|16.71|59400
2303587|2000|PTCT|2014-01-06|17.54|17.72|16.47|16.72|27500
2303588|2000|PTCT|2014-01-03|16.76|17.51|16.21|17.45|67200
2303589|2000|PTCT|2014-01-02|16.73|17.18|16.32|16.74|101100
2303590|2000|PTCT|2013-12-31|17.5|17.58|16.93|16.97|124600
2303591|2000|PTCT|2013-12-30|17.99|17.99|17.44|17.5|45600
2303592|2000|PTCT|2013-12-27|18.3|18.3|17.62|17.8|75700
2303593|2000|PTCT|2013-12-26|19|19.2|17.77|18.31|103800
2303594|2000|PTCT|2013-12-24|18.2|19.2|17.9|19.1|87200
2303595|2000|PTCT|2013-12-23|18.83|18.83|17.64|18.41|200000
2303596|2000|PTCT|2013-12-20|18.75|19.12|18.05|18.84|780600
2303597|2000|PTCT|2013-12-19|18.93|18.97|18.46|18.77|77200
2303598|2000|PTCT|2013-12-18|19.22|19.3|18.69|19|181200
2303599|2000|PTCT|2013-12-17|19.3|19.72|18.61|19.15|325400
2303600|2000|PTCT|2013-12-16|17.07|19.57|16.95|19.34|540300
2303601|2000|PTCT|2013-12-13|16.86|17.16|15.63|16.98|114500
2303602|2000|PTCT|2013-12-12|15.92|17.13|15.92|16.77|85800
2303603|2000|PTCT|2013-12-11|16.48|16.48|15.6|15.96|44600
2303604|2000|PTCT|2013-12-10|16.98|17.26|16.02|16.47|41800
2303605|2000|PTCT|2013-12-09|16.83|17.26|16.7|16.99|72000
2303606|2000|PTCT|2013-12-06|16.11|16.92|15.97|16.62|55900
2303607|2000|PTCT|2013-12-05|15.73|16.19|15.51|15.98|44700
2303608|2000|PTCT|2013-12-04|15.47|15.93|15.34|15.68|60600
2303609|2000|PTCT|2013-12-03|15.63|15.65|15.21|15.59|49800
2303610|2000|PTCT|2013-12-02|15.75|16.61|15.22|15.61|66500
2298354|1996|PSBH|2014-01-17|6.4|6.4|6.4|6.4|100
2298355|1996|PSBH|2014-01-16|6.38|6.38|6.38|6.38|0
2298356|1996|PSBH|2014-01-15|6.41|6.41|6.37|6.38|2000
2298357|1996|PSBH|2014-01-14|6.33|6.33|6.33|6.33|0
2248845|1947|PRFZ|2013-12-10|94.53|94.87|93.82|94|39800
2248846|1947|PRFZ|2013-12-09|95.02|95.08|94.31|94.74|70000
2248847|1947|PRFZ|2013-12-06|94.93|95.34|94.65|94.75|33400
2248848|1947|PRFZ|2013-12-05|94.3|94.54|93.91|94.09|41500
2248849|1947|PRFZ|2013-12-04|93.97|94.89|93.31|94.15|136600
2248850|1947|PRFZ|2013-12-03|94.67|94.99|93.87|94.33|241800
2248851|1947|PRFZ|2013-12-02|96.07|96.07|94.57|94.76|39600
2266546|1963|PRAN|2014-01-17|6.94|7.44|6.75|7.1|952500
2266547|1963|PRAN|2014-01-16|6.24|7.09|6.2|6.93|752800
2266548|1963|PRAN|2014-01-15|6.26|6.4|6.25|6.34|183200
2266549|1963|PRAN|2014-01-14|6.29|6.47|6.02|6.27|316100
2266550|1963|PRAN|2014-01-13|6.05|6.5|6.01|6.22|578100
2266551|1963|PRAN|2014-01-10|6.02|6.47|6.02|6.28|539200
2266552|1963|PRAN|2014-01-09|6.28|6.28|5.86|6.02|593800
2266553|1963|PRAN|2014-01-08|6.13|6.31|6.1|6.24|330700
2266554|1963|PRAN|2014-01-07|6.01|6.36|5.83|6.22|1196700
2266555|1963|PRAN|2014-01-06|6.8|6.82|6.23|6.27|1068700
2266556|1963|PRAN|2014-01-03|7.05|7.05|6.86|6.99|218300
2266557|1963|PRAN|2014-01-02|6.99|7.15|6.85|7.03|283700
2266558|1963|PRAN|2013-12-31|6.99|7.08|6.85|7.01|215900
2266559|1963|PRAN|2013-12-30|6.92|7.13|6.7|6.94|302700
2266560|1963|PRAN|2013-12-27|7.32|7.4|6.93|6.94|274700
2266561|1963|PRAN|2013-12-26|6.96|7.19|6.73|7.1|354000
2266562|1963|PRAN|2013-12-24|7.07|7.22|6.65|7.01|443700
2266563|1963|PRAN|2013-12-23|7.45|7.59|7.02|7.13|750300
2266564|1963|PRAN|2013-12-20|7.18|7.6|7.1|7.39|421500
2266565|1963|PRAN|2013-12-19|7.35|7.87|7.15|7.22|922200
2266566|1963|PRAN|2013-12-18|6.99|7.49|6.78|7.42|1383300
2266567|1963|PRAN|2013-12-17|6.47|6.9|6.29|6.88|699500
2266568|1963|PRAN|2013-12-16|6.25|6.48|6.12|6.32|318000
2266569|1963|PRAN|2013-12-13|6.47|6.47|6.2|6.23|338600
2266570|1963|PRAN|2013-12-12|6.26|6.57|6.21|6.28|391600
2266571|1963|PRAN|2013-12-11|6.21|6.79|6.07|6.32|964200
2266572|1963|PRAN|2013-12-10|6.38|6.54|6.2|6.21|749800
2266573|1963|PRAN|2013-12-09|6.12|7.48|6.12|6.65|5334900
2266574|1963|PRAN|2013-12-06|5.7|5.76|5.5|5.71|193600
2266575|1963|PRAN|2013-12-05|5.83|5.89|5.45|5.7|349500
2266576|1963|PRAN|2013-12-04|5.8|5.8|5.56|5.79|326700
2266577|1963|PRAN|2013-12-03|5.51|5.69|5.42|5.68|626000
2266578|1963|PRAN|2013-12-02|5|5.73|5|5.72|1358400
2256654|1953|PSCD|2014-01-17|47.35|47.35|46.94|47|12300
2256655|1953|PSCD|2014-01-16|47.3|47.53|47.19|47.31|22100
2256656|1953|PSCD|2014-01-15|47.52|47.54|47.3|47.5|14700
2256657|1953|PSCD|2014-01-14|46.98|47.48|46.98|47.34|15600
2256658|1953|PSCD|2014-01-13|47.91|47.91|46.91|46.93|13100
2256659|1953|PSCD|2014-01-10|47.83|48.06|47.66|48.06|13700
2256660|1953|PSCD|2014-01-09|48.22|48.22|47.66|47.88|35500
2256661|1953|PSCD|2014-01-08|48.33|48.5|48.07|48.16|16600
2256662|1953|PSCD|2014-01-07|48|48.71|47.32|48.42|39900
2256663|1953|PSCD|2014-01-06|48.66|48.67|48.05|48.06|14900
2256664|1953|PSCD|2014-01-03|48.3|48.83|48.3|48.83|33100
2256665|1953|PSCD|2014-01-02|48.62|48.81|48.25|48.36|184400
2256666|1953|PSCD|2013-12-31|49.25|49.25|48.77|49.09|17200
2256667|1953|PSCD|2013-12-30|48.58|49.08|48.58|48.97|3400
2256668|1953|PSCD|2013-12-27|49.23|49.23|48.58|48.7|4300
2256669|1953|PSCD|2013-12-26|49.12|49.24|48.9|48.96|14400
2256670|1953|PSCD|2013-12-24|48.92|49.03|48.81|48.81|17600
2256671|1953|PSCD|2013-12-23|48.57|48.61|48.4|48.6|8900
2256672|1953|PSCD|2013-12-20|47.86|48.46|47.75|48.46|11500
2256673|1953|PSCD|2013-12-19|48|48|47.54|47.54|7500
2256674|1953|PSCD|2013-12-18|48|48|46.8|47.91|8900
2256675|1953|PSCD|2013-12-17|47.39|47.5|47.18|47.5|9000
2256676|1953|PSCD|2013-12-16|47.41|47.5|47.23|47.42|9500
2256677|1953|PSCD|2013-12-13|46.83|47.13|46.75|46.95|8500
2256678|1953|PSCD|2013-12-12|46.57|47.01|44.54|46.89|13100
2256679|1953|PSCD|2013-12-11|47.33|47.33|46.49|46.5|8500
2256680|1953|PSCD|2013-12-10|47.76|47.76|47.15|47.15|7500
2256681|1953|PSCD|2013-12-09|47.97|47.97|47.47|47.64|14300
2256682|1953|PSCD|2013-12-06|47.65|47.81|47.44|47.5|12200
2256683|1953|PSCD|2013-12-05|47.54|47.54|47.16|47.17|8300
2256684|1953|PSCD|2013-12-04|48.02|48.02|46.93|47.16|21900
2256685|1953|PSCD|2013-12-03|47.3|47.66|47.1|47.42|9700
2256686|1953|PSCD|2013-12-02|48.27|48.83|47.47|47.54|62900
2275767|1971|PSMT|2014-01-17|95.47|95.47|93.58|94.05|232600
2275768|1971|PSMT|2014-01-16|96.22|96.28|93.97|95.32|254200
2275769|1971|PSMT|2014-01-15|96.5|96.97|95.52|96.65|190900
2275770|1971|PSMT|2014-01-14|96.11|96.81|94.25|96.38|280100
2275771|1971|PSMT|2014-01-13|98.23|99.66|93.87|95.99|519600
2288135|1984|PRPH|2013-12-27|1.57|1.66|1.57|1.66|149200
2288136|1984|PRPH|2013-12-26|1.61|1.61|1.6|1.6|12300
2288137|1984|PRPH|2013-12-24|1.6|1.63|1.6|1.61|42700
2288138|1984|PRPH|2013-12-23|1.65|1.69|1.6|1.61|12000
2288139|1984|PRPH|2013-12-20|1.7|1.7|1.59|1.65|8200
2288140|1984|PRPH|2013-12-19|1.64|1.7|1.59|1.65|62600
2288141|1984|PRPH|2013-12-18|1.72|1.72|1.58|1.64|32300
2288142|1984|PRPH|2013-12-17|1.75|1.75|1.67|1.68|74900
2288143|1984|PRPH|2013-12-16|1.74|1.79|1.7|1.75|59100
2288144|1984|PRPH|2013-12-13|1.75|1.75|1.65|1.71|15800
2288145|1984|PRPH|2013-12-12|1.75|1.75|1.68|1.75|26900
2288146|1984|PRPH|2013-12-11|1.72|1.79|1.69|1.78|27000
2288147|1984|PRPH|2013-12-10|1.75|1.79|1.75|1.79|30600
2288148|1984|PRPH|2013-12-09|1.75|1.78|1.72|1.73|31800
2288149|1984|PRPH|2013-12-06|1.75|1.83|1.72|1.75|85200
2288150|1984|PRPH|2013-12-05|1.8|1.8|1.72|1.73|37100
2288151|1984|PRPH|2013-12-04|1.82|1.85|1.77|1.85|25400
2288152|1984|PRPH|2013-12-03|1.9|1.9|1.84|1.89|20200
2288153|1984|PRPH|2013-12-02|1.95|1.95|1.9|1.9|9200
2287682|1983|PFPT|2014-01-17|37.75|38.4|37.57|38.18|608400
2287683|1983|PFPT|2014-01-16|37.56|38.46|37.39|37.64|354600
2287684|1983|PFPT|2014-01-15|36.76|37.9|36.3|36.85|749800
2287685|1983|PFPT|2014-01-14|35.1|36.68|34.95|35.74|596600
2287686|1983|PFPT|2014-01-13|35.75|35.98|34.89|35.03|364900
2287687|1983|PFPT|2014-01-10|35.4|36.66|34.44|35.83|363400
2287688|1983|PFPT|2014-01-09|36.2|36.56|35.02|35.37|556100
2287689|1983|PFPT|2014-01-08|36.18|36.7|35.73|36.16|415700
2287690|1983|PFPT|2014-01-07|35.47|36.41|35.12|36.11|1000400
2287691|1983|PFPT|2014-01-06|34.31|35.61|34.09|35.02|829100
2287692|1983|PFPT|2014-01-03|32.83|34.97|32.56|34.18|904200
2287693|1983|PFPT|2014-01-02|32.93|33.12|31.81|32.4|466200
2287694|1983|PFPT|2013-12-31|33.44|33.66|32.94|33.17|353000
2287695|1983|PFPT|2013-12-30|32.31|33.84|31.84|33.51|456900
2287696|1983|PFPT|2013-12-27|31.34|32.36|31.08|32.31|303700
2287697|1983|PFPT|2013-12-26|31.46|31.51|30.76|31.29|276000
2287698|1983|PFPT|2013-12-24|31.18|32.23|30.46|31.41|252800
2287699|1983|PFPT|2013-12-23|29.8|31.41|29.37|31.22|653800
2287700|1983|PFPT|2013-12-20|29.68|29.78|29.38|29.65|559800
2287701|1983|PFPT|2013-12-19|29.11|29.52|29.11|29.32|227600
2287702|1983|PFPT|2013-12-18|29.34|29.34|28.5|29.12|281800
2287703|1983|PFPT|2013-12-17|28.8|29.39|28.61|29.29|266100
2287704|1983|PFPT|2013-12-16|29.47|29.67|28.24|28.73|482300
2287705|1983|PFPT|2013-12-13|28.61|29.66|28.15|29.27|450600
2287706|1983|PFPT|2013-12-12|28.37|28.42|27.76|28.1|213600
2287707|1983|PFPT|2013-12-11|29.08|29.16|28.19|28.44|216100
2287708|1983|PFPT|2013-12-10|28.1|29.29|27.92|29|641600
2287709|1983|PFPT|2013-12-09|28.27|28.41|26.92|28.17|950100
2287710|1983|PFPT|2013-12-06|29.45|29.49|27.79|28.03|1569400
2287711|1983|PFPT|2013-12-05|29.87|29.9|28.35|29.45|1436000
2287712|1983|PFPT|2013-12-04|30.85|31.39|30.25|30.35|158500
2287713|1983|PFPT|2013-12-03|30.66|31.18|30.54|31.03|195600
2287714|1983|PFPT|2013-12-02|30.44|31.03|30.17|30.8|202300
2283542|1979|PDEX|2014-01-17|2.81|2.81|2.75|2.75|1700
2283543|1979|PDEX|2014-01-16|2.83|2.83|2.83|2.83|0
2283544|1979|PDEX|2014-01-15|2.83|2.85|2.83|2.83|10200
2283545|1979|PDEX|2014-01-14|2.82|2.83|2.82|2.83|5800
2283546|1979|PDEX|2014-01-13|2.83|2.85|2.75|2.75|15800
2283547|1979|PDEX|2014-01-10|2.88|2.88|2.75|2.83|23100
2283548|1979|PDEX|2014-01-09|2.77|2.87|2.77|2.87|18000
2283549|1979|PDEX|2014-01-08|2.67|2.94|2.67|2.85|77000
2283550|1979|PDEX|2014-01-07|2.55|2.69|2.55|2.65|98200
2283551|1979|PDEX|2014-01-06|2.43|2.58|2.43|2.55|22700
2283552|1979|PDEX|2014-01-03|2.38|2.43|2.38|2.43|6100
2283553|1979|PDEX|2014-01-02|2.3|2.43|2.3|2.37|26200
2283554|1979|PDEX|2013-12-31|2.32|2.54|2.31|2.43|17700
2283555|1979|PDEX|2013-12-30|2.28|2.4|2.27|2.34|14900
2283556|1979|PDEX|2013-12-27|2.44|2.45|2.4|2.43|21900
2283557|1979|PDEX|2013-12-26|2.37|2.45|2.37|2.41|23200
2283558|1979|PDEX|2013-12-24|2.32|2.39|2.27|2.37|8400
2283559|1979|PDEX|2013-12-23|2.25|2.32|2.25|2.32|62500
2283560|1979|PDEX|2013-12-20|2.27|2.27|2.24|2.27|2100
2283561|1979|PDEX|2013-12-19|2.3|2.33|2.26|2.32|15400
2283562|1979|PDEX|2013-12-18|2.4|2.4|2.35|2.35|12300
2283563|1979|PDEX|2013-12-17|2.4|2.4|2.35|2.36|10500
2283564|1979|PDEX|2013-12-16|2.42|2.49|2.42|2.49|1800
2283565|1979|PDEX|2013-12-13|2.39|2.4|2.39|2.39|1500
2283566|1979|PDEX|2013-12-12|2.36|2.39|2.36|2.39|2000
2283567|1979|PDEX|2013-12-11|2.36|2.37|2.36|2.37|3000
2321228|2017|QLYS|2014-01-14|25.42|27.12|25.42|27.05|196300
2321229|2017|QLYS|2014-01-13|26.06|26.56|25.08|25.41|167700
2321230|2017|QLYS|2014-01-10|25.76|26.81|25.16|26.03|162300
2321231|2017|QLYS|2014-01-09|25.32|25.63|24.79|25.25|113200
2321232|2017|QLYS|2014-01-08|26.75|26.93|25.16|25.32|200700
2321233|2017|QLYS|2014-01-07|25.7|26.98|25.7|26.67|163100
2321234|2017|QLYS|2014-01-06|24.89|25.98|24.59|25.69|339700
2321235|2017|QLYS|2014-01-03|23.46|24.88|23.07|24.75|184300
2321236|2017|QLYS|2014-01-02|23.1|23.46|22.32|23.17|172300
2321237|2017|QLYS|2013-12-31|23.14|23.26|22.9|23.11|115300
2321238|2017|QLYS|2013-12-30|23.45|23.64|23.11|23.2|74600
2321239|2017|QLYS|2013-12-27|22.82|23.74|22.8|23.39|92000
2321240|2017|QLYS|2013-12-26|23.65|23.67|22.68|22.74|120800
2321241|2017|QLYS|2013-12-24|23.83|24|23.52|23.92|207300
2321242|2017|QLYS|2013-12-23|24.04|24.14|23.52|23.8|308300
2321243|2017|QLYS|2013-12-20|23.9|24.49|23.39|23.9|255800
2321244|2017|QLYS|2013-12-19|23.9|24.26|23.45|23.88|198800
2321245|2017|QLYS|2013-12-18|23.4|23.87|23.12|23.82|333000
2321246|2017|QLYS|2013-12-17|23.12|23.75|22.77|23.31|426800
2321247|2017|QLYS|2013-12-16|22.39|23.37|22.15|23.22|163200
2321248|2017|QLYS|2013-12-13|22.38|22.96|22.16|22.37|126900
2321249|2017|QLYS|2013-12-12|22.39|22.8|21.67|22.26|193100
2321250|2017|QLYS|2013-12-11|23.16|23.43|22.45|22.5|145600
2321251|2017|QLYS|2013-12-10|23.47|23.67|23.21|23.24|94500
2321252|2017|QLYS|2013-12-09|23.7|24|23.29|23.58|139100
2321253|2017|QLYS|2013-12-06|24.41|24.41|23.71|23.79|96600
2321254|2017|QLYS|2013-12-05|24.25|24.53|23.89|24.21|83900
2321255|2017|QLYS|2013-12-04|23.77|24.56|23.77|24.33|119000
2321256|2017|QLYS|2013-12-03|24.18|24.67|23.36|23.95|170800
2321257|2017|QLYS|2013-12-02|24.64|24.7|24.05|24.27|115800
2316001|2012|QLTI|2014-01-17|6.67|6.7|6.6|6.63|41800
2316002|2012|QLTI|2014-01-16|6.69|6.86|6.48|6.59|308500
2316003|2012|QLTI|2014-01-15|6.45|6.76|6.4|6.59|181900
2316004|2012|QLTI|2014-01-14|6.27|6.66|6.22|6.35|246000
2316005|2012|QLTI|2014-01-13|6.08|6.37|6.08|6.33|180300
2316006|2012|QLTI|2014-01-10|5.94|6.16|5.92|6.1|122500
2316007|2012|QLTI|2014-01-09|5.75|6.14|5.75|5.94|89900
2316008|2012|QLTI|2014-01-08|5.62|5.73|5.62|5.72|27200
2316009|2012|QLTI|2014-01-07|5.62|5.74|5.58|5.72|71200
2316010|2012|QLTI|2014-01-06|5.59|5.71|5.59|5.64|58900
2316011|2012|QLTI|2014-01-03|5.61|5.65|5.56|5.61|30500
2316012|2012|QLTI|2014-01-02|5.57|5.67|5.47|5.61|30300
2316013|2012|QLTI|2013-12-31|5.53|5.64|5.45|5.57|87400
2316014|2012|QLTI|2013-12-30|5.46|5.6|5.41|5.54|100000
2316015|2012|QLTI|2013-12-27|5.45|5.53|5.39|5.48|39600
2316016|2012|QLTI|2013-12-26|5.53|5.53|5.31|5.4|44300
2316017|2012|QLTI|2013-12-24|5.58|5.58|5.38|5.51|41200
2316018|2012|QLTI|2013-12-23|5.6|5.78|5.55|5.6|61100
2316019|2012|QLTI|2013-12-20|5.59|5.8|5.55|5.57|1124600
2316020|2012|QLTI|2013-12-19|5.14|5.62|5.06|5.61|108200
2316021|2012|QLTI|2013-12-18|5.27|5.43|5.07|5.12|170100
2316022|2012|QLTI|2013-12-17|5.43|5.47|5.14|5.32|144400
2316023|2012|QLTI|2013-12-16|5.91|6|5.36|5.47|276300
2316024|2012|QLTI|2013-12-13|5.66|5.96|5.59|5.95|82100
2316025|2012|QLTI|2013-12-12|5.82|5.85|5.66|5.7|93100
2316026|2012|QLTI|2013-12-11|5.84|5.99|5.79|5.82|94700
2316027|2012|QLTI|2013-12-10|5.8|5.91|5.75|5.89|50500
2316028|2012|QLTI|2013-12-09|5.83|5.93|5.8|5.82|33100
2316029|2012|QLTI|2013-12-06|5.88|5.9|5.75|5.84|47300
2316030|2012|QLTI|2013-12-05|5.75|5.87|5.65|5.85|70700
2316031|2012|QLTI|2013-12-04|5.73|5.8|5.59|5.76|73800
2316032|2012|QLTI|2013-12-03|5.76|5.91|5.73|5.78|36200
2316033|2012|QLTI|2013-12-02|5.45|5.95|5.45|5.77|128900
2307114|2004|QADB|2014-01-17|15.51|15.51|15.51|15.51|0
2307115|2004|QADB|2014-01-16|15.74|15.81|15.51|15.51|1800
2307116|2004|QADB|2014-01-15|15.12|15.85|15.12|15.85|1500
2307117|2004|QADB|2014-01-14|14.62|14.62|14.62|14.62|200
2307118|2004|QADB|2014-01-13|15.01|15.01|15.01|15.01|0
2307119|2004|QADB|2014-01-10|14.94|15.01|14.94|15.01|400
2307120|2004|QADB|2014-01-09|15|15.95|14.91|14.91|800
2307121|2004|QADB|2014-01-08|15.47|15.47|15.47|15.47|0
2307122|2004|QADB|2014-01-07|14.63|15.47|14.63|15.47|900
2307123|2004|QADB|2014-01-06|14.63|14.63|14.63|14.63|0
2307124|2004|QADB|2014-01-03|15.01|15.01|14.63|14.63|400
2307125|2004|QADB|2014-01-02|16|16|14.9|15.01|2500
2307126|2004|QADB|2013-12-31|15.76|16.28|15.76|16.01|1500
2307127|2004|QADB|2013-12-30|16.18|16.18|15.69|15.69|700
2307128|2004|QADB|2013-12-27|16.71|16.92|16.51|16.51|3000
2298358|1996|PSBH|2014-01-13|6.35|6.56|6.32|6.33|3100
2298359|1996|PSBH|2014-01-10|6.33|6.35|6.33|6.33|4000
2298360|1996|PSBH|2014-01-09|6.84|6.84|6.84|6.84|200
2298361|1996|PSBH|2014-01-08|6.43|6.43|6.43|6.43|0
2298362|1996|PSBH|2014-01-07|6.43|6.43|6.43|6.43|0
2298363|1996|PSBH|2014-01-06|6.43|6.43|6.43|6.43|0
2298364|1996|PSBH|2014-01-03|6.43|6.43|6.43|6.43|0
2298365|1996|PSBH|2014-01-02|6.35|6.51|6.35|6.43|1000
2298366|1996|PSBH|2013-12-31|6.43|6.6|6.38|6.38|3800
2298367|1996|PSBH|2013-12-30|6.37|6.5|6.35|6.35|2700
2298368|1996|PSBH|2013-12-27|6.53|6.78|6.35|6.35|10100
2298369|1996|PSBH|2013-12-26|6.42|6.53|6.42|6.53|2400
2298370|1996|PSBH|2013-12-24|6.33|6.33|6.33|6.33|0
2298371|1996|PSBH|2013-12-23|6.33|6.33|6.33|6.33|200
2298372|1996|PSBH|2013-12-20|6.3|6.3|6.3|6.3|2400
2298373|1996|PSBH|2013-12-19|6.25|6.25|6.25|6.25|0
2298374|1996|PSBH|2013-12-18|6.25|6.25|6.25|6.25|0
2298375|1996|PSBH|2013-12-17|6.25|6.25|6.25|6.25|100
2298376|1996|PSBH|2013-12-16|6.25|6.25|6.25|6.25|2000
2298377|1996|PSBH|2013-12-13|6.25|6.53|6.25|6.25|1800
2298378|1996|PSBH|2013-12-12|6.25|6.25|6.25|6.25|700
2298379|1996|PSBH|2013-12-11|6.31|6.31|6.31|6.31|0
2298380|1996|PSBH|2013-12-10|6.25|6.31|6.25|6.31|3800
2298381|1996|PSBH|2013-12-09|6.25|6.26|6.25|6.25|2700
2298382|1996|PSBH|2013-12-06|6.25|6.25|6.25|6.25|0
2298383|1996|PSBH|2013-12-05|6.25|6.25|6.25|6.25|0
2298384|1996|PSBH|2013-12-04|6.19|6.31|6.19|6.25|2500
2298385|1996|PSBH|2013-12-03|6.19|6.19|6.19|6.19|0
2298386|1996|PSBH|2013-12-02|6.19|6.19|6.19|6.19|100
2290520|1987|TQQQ|2014-01-17|124.37|125.4|122.45|123.33|879800
2290521|1987|TQQQ|2014-01-16|125.13|126.03|124.51|125.56|734500
2290522|1987|TQQQ|2014-01-15|123.89|126.16|123.6|125.3|1255500
2290523|1987|TQQQ|2014-01-14|117.03|122.68|117|122.44|1438300
2290524|1987|TQQQ|2014-01-13|120.71|121.96|114.45|115.81|1803200
2290525|1987|TQQQ|2014-01-10|120.98|121.61|118.28|121.2|1249400
2290526|1987|TQQQ|2014-01-09|122.53|122.66|118.82|120|1099600
2290527|1987|TQQQ|2014-01-08|120.53|122.27|119.76|121.25|971500
2290528|1987|TQQQ|2014-01-07|118.83|121|118.23|120.35|961600
2290529|1987|TQQQ|2014-01-06|118.67|119.04|115.94|117.31|1311700
2290530|1987|TQQQ|2014-01-03|121.19|121.53|118.5|118.57|1016100
2290531|1987|TQQQ|2014-01-02|122.41|122.5|120.14|121.21|1031000
2290532|1987|TQQQ|2013-12-31|122.43|124.11|122.3|124.11|668500
2290533|1987|TQQQ|2013-12-30|121.72|122.25|120.75|121.72|552900
2290534|1987|TQQQ|2013-12-27|123.68|123.9|121.88|122.36|770200
2290535|1987|TQQQ|2013-12-26|122.65|123.54|122.01|123.26|581400
2290536|1987|TQQQ|2013-12-24|121.91|122.27|121.32|122.07|395900
2290537|1987|TQQQ|2013-12-23|121.01|121.9|120.02|121.9|1171900
2290538|1987|TQQQ|2013-12-20|115.2|118.9|115.1|118.08|1184900
2290539|1987|TQQQ|2013-12-19|115.03|115.11|113.16|114.63|1220600
2290540|1987|TQQQ|2013-12-18|112.1|115.95|107.25|115.67|1683300
2290541|1987|TQQQ|2013-12-17|112.52|113.24|111.15|111.81|760000
2290542|1987|TQQQ|2013-12-16|112.22|114.36|112.03|112.52|780900
2290543|1987|TQQQ|2013-12-13|112.62|112.79|110.04|110.62|845900
2290544|1987|TQQQ|2013-12-12|112.1|112.88|110.8|111.15|1116600
2290545|1987|TQQQ|2013-12-11|116.34|116.89|111.46|112.06|1546500
2290546|1987|TQQQ|2013-12-10|116.03|117.07|115.76|116.41|968800
2290547|1987|TQQQ|2013-12-09|116.6|117.4|116.07|116.62|1173000
2290548|1987|TQQQ|2013-12-06|115.63|115.99|113.64|115.24|1485300
2290549|1987|TQQQ|2013-12-05|113.63|113.91|111.96|112.91|1317500
2290550|1987|TQQQ|2013-12-04|111.55|114.38|110.45|113.26|1395800
2290551|1987|TQQQ|2013-12-03|112.99|113.86|111.66|112.97|1401500
2290552|1987|TQQQ|2013-12-02|114.66|115.15|112.76|113.3|1728500
2305031|2002|PCYO|2014-01-17|6.21|6.45|6.09|6.33|52600
2305032|2002|PCYO|2014-01-16|6.08|6.21|6.04|6.2|28600
2305033|2002|PCYO|2014-01-15|6.23|6.36|6.03|6.08|64500
2305034|2002|PCYO|2014-01-14|6.19|6.27|5.76|6.25|19300
2305035|2002|PCYO|2014-01-13|6.56|6.56|6.13|6.18|81600
2305036|2002|PCYO|2014-01-10|6.61|6.64|6.52|6.6|41300
2305037|2002|PCYO|2014-01-09|6.67|6.73|6.5|6.6|34200
2305038|2002|PCYO|2014-01-08|6.5|6.86|6.43|6.62|98800
2305039|2002|PCYO|2014-01-07|6.44|6.58|6.31|6.51|95500
2305040|2002|PCYO|2014-01-06|6.48|6.68|6.34|6.39|54500
2305041|2002|PCYO|2014-01-03|6.3|6.6|6.3|6.47|70400
2305042|2002|PCYO|2014-01-02|6.31|6.32|6.21|6.3|34800
2305043|2002|PCYO|2013-12-31|6.24|6.42|6.24|6.33|52000
2305044|2002|PCYO|2013-12-30|6.19|6.28|6|6.23|22600
2305045|2002|PCYO|2013-12-27|6.21|6.29|6.16|6.2|21300
2305046|2002|PCYO|2013-12-26|6.23|6.23|6.05|6.19|11700
2307129|2004|QADB|2013-12-26|15.56|15.56|15.56|15.56|300
2307130|2004|QADB|2013-12-24|15.08|15.52|15.05|15.52|4400
2307131|2004|QADB|2013-12-23|15.52|15.52|15.08|15.08|3200
2307132|2004|QADB|2013-12-20|14.5|14.96|14.37|14.96|800
2307133|2004|QADB|2013-12-19|13.96|14.8|13.96|14.8|5600
2307134|2004|QADB|2013-12-18|13.6|14.03|13.56|13.9|1600
2307135|2004|QADB|2013-12-17|14.33|14.33|14.33|14.33|0
2307136|2004|QADB|2013-12-16|14.33|14.33|14.33|14.33|300
2307137|2004|QADB|2013-12-13|13.8|13.82|13.8|13.8|9300
2307138|2004|QADB|2013-12-12|13.8|13.84|13.51|13.8|15100
2307139|2004|QADB|2013-12-11|13.8|13.81|13.77|13.8|1700
2307140|2004|QADB|2013-12-10|13.8|13.87|13.78|13.8|2700
2307141|2004|QADB|2013-12-09|13.5|13.83|13.5|13.8|7000
2307142|2004|QADB|2013-12-06|13.78|13.85|13.77|13.8|5900
2307143|2004|QADB|2013-12-05|13.78|13.92|13.55|13.8|2200
2307144|2004|QADB|2013-12-04|13.6|14.13|13.5|13.8|5800
2307145|2004|QADB|2013-12-03|13.97|13.97|13.68|13.68|2500
2307146|2004|QADB|2013-12-02|14.1|14.1|13.98|14.08|900
2322858|2021|QTETU|2014-01-17|10.05|10.08|10.05|10.08|5100
2322859|2021|QTETU|2014-01-16|10.06|10.06|10.06|10.06|100
2322860|2021|QTETU|2014-01-15|10.06|10.06|10.06|10.06|0
2322861|2021|QTETU|2014-01-14|10.06|10.06|10.06|10.06|0
2322862|2021|QTETU|2014-01-13|10.06|10.06|10.06|10.06|0
2322863|2021|QTETU|2014-01-10|10.06|10.06|10.06|10.06|0
2322864|2021|QTETU|2014-01-09|10.06|10.06|10.06|10.06|0
2322865|2021|QTETU|2014-01-08|10.06|10.06|10.06|10.06|3700
2322866|2021|QTETU|2014-01-07|10.05|10.05|10.05|10.05|24200
2322867|2021|QTETU|2014-01-06|10.05|10.05|10.05|10.05|2200
2322868|2021|QTETU|2014-01-03|10.08|10.08|10.08|10.08|0
2322869|2021|QTETU|2014-01-02|10.08|10.08|10.08|10.08|0
2322870|2021|QTETU|2013-12-31|10.06|10.08|10.01|10.08|16100
2322871|2021|QTETU|2013-12-30|10.08|10.08|10.08|10.08|0
2322872|2021|QTETU|2013-12-27|10.08|10.08|10.08|10.08|100
2322873|2021|QTETU|2013-12-26|10.05|10.05|10.05|10.05|800
2322874|2021|QTETU|2013-12-24|10.07|10.07|10.07|10.07|0
2322875|2021|QTETU|2013-12-23|10.07|10.07|10.07|10.07|0
2322876|2021|QTETU|2013-12-20|10.07|10.07|10.07|10.07|0
2322877|2021|QTETU|2013-12-19|10.07|10.07|10.07|10.07|0
2322878|2021|QTETU|2013-12-18|10.1|10.1|10.07|10.07|200
2322879|2021|QTETU|2013-12-17|10.07|10.07|10.07|10.07|0
2322880|2021|QTETU|2013-12-16|10.07|10.07|10.07|10.07|0
2322881|2021|QTETU|2013-12-13|10.07|10.07|10.07|10.07|0
2322882|2021|QTETU|2013-12-12|10.07|10.07|10.07|10.07|0
2322883|2021|QTETU|2013-12-11|10.07|10.07|10.07|10.07|100
2322884|2021|QTETU|2013-12-10|10.07|10.07|10.07|10.07|300
2322885|2021|QTETU|2013-12-09|10.05|10.05|10.05|10.05|1000
2322886|2021|QTETU|2013-12-06|10.05|10.06|10.05|10.05|21100
2322887|2021|QTETU|2013-12-05|10.03|10.03|10.02|10.03|3700
2322888|2021|QTETU|2013-12-04|10.02|10.02|10.02|10.02|0
2322889|2021|QTETU|2013-12-03|10.02|10.02|10.02|10.02|0
2322890|2021|QTETU|2013-12-02|10.03|10.03|10.01|10.02|26600
2319919|2016|QBAK|2014-01-17|1.27|1.27|1.22|1.22|5200
2319920|2016|QBAK|2014-01-16|1.21|1.22|1.21|1.22|1200
2319921|2016|QBAK|2014-01-15|1.3|1.3|1.21|1.28|22400
2319922|2016|QBAK|2014-01-14|1.28|1.28|1.26|1.27|6200
2319923|2016|QBAK|2014-01-13|1.25|1.27|1.25|1.27|8400
2319924|2016|QBAK|2014-01-10|1.19|1.3|1.19|1.24|13900
2319925|2016|QBAK|2014-01-09|1.29|1.29|1.29|1.29|1000
2319926|2016|QBAK|2014-01-08|1.3|1.3|1.24|1.29|8500
2319927|2016|QBAK|2014-01-07|1.22|1.3|1.22|1.3|26700
2319928|2016|QBAK|2014-01-06|1.23|1.23|1.18|1.21|30100
2319929|2016|QBAK|2014-01-03|1.2|1.25|1.2|1.2|21000
2319930|2016|QBAK|2014-01-02|1.14|1.17|1.14|1.17|8100
2319931|2016|QBAK|2013-12-31|1.19|1.19|1.13|1.13|97000
2319932|2016|QBAK|2013-12-30|1.25|1.25|1.2|1.2|1500
2319933|2016|QBAK|2013-12-27|1.3|1.3|1.16|1.2|25900
2319934|2016|QBAK|2013-12-26|1.16|1.16|1.15|1.15|1000
2319935|2016|QBAK|2013-12-24|1.15|1.15|1.14|1.15|11100
2319936|2016|QBAK|2013-12-23|1.05|1.13|1.05|1.13|21800
2319937|2016|QBAK|2013-12-20|1.12|1.13|1.04|1.04|21300
2319938|2016|QBAK|2013-12-19|1.02|1.07|1.02|1.06|8600
2319939|2016|QBAK|2013-12-18|1.05|1.07|1.04|1.04|60900
2319940|2016|QBAK|2013-12-17|1.06|1.06|1.05|1.05|12200
2319941|2016|QBAK|2013-12-16|1.08|1.08|1.05|1.05|19400
2319942|2016|QBAK|2013-12-13|1.06|1.06|1.04|1.04|7000
2319943|2016|QBAK|2013-12-12|1.06|1.06|1.05|1.05|400
2319944|2016|QBAK|2013-12-11|1.06|1.06|1.06|1.06|100
2319945|2016|QBAK|2013-12-10|1.08|1.08|1.08|1.08|2100
2283568|1979|PDEX|2013-12-10|2.39|2.4|2.39|2.39|2900
2283569|1979|PDEX|2013-12-09|2.36|2.36|2.36|2.36|0
2283570|1979|PDEX|2013-12-06|2.37|2.38|2.36|2.36|2600
2283571|1979|PDEX|2013-12-05|2.34|2.34|2.34|2.34|0
2283572|1979|PDEX|2013-12-04|2.34|2.34|2.34|2.34|1000
2283573|1979|PDEX|2013-12-03|2.34|2.38|2.34|2.35|8600
2283574|1979|PDEX|2013-12-02|2.35|2.35|2.35|2.35|0
2274461|1970|PCLN|2014-01-17|1185.21|1186.86|1167.43|1178.04|610100
2274462|1970|PCLN|2014-01-16|1170.52|1189.99|1170.52|1184.65|786400
2274463|1970|PCLN|2014-01-15|1160.1|1174.34|1160.1|1172.86|576400
2274464|1970|PCLN|2014-01-14|1138.82|1160.9|1133.03|1159.21|624000
2274465|1970|PCLN|2014-01-13|1142.57|1163.48|1133.64|1139.72|612800
2274466|1970|PCLN|2014-01-10|1156.41|1156.41|1142.44|1148.84|489700
2274467|1970|PCLN|2014-01-09|1157.95|1162.83|1144.25|1153.69|474800
2274468|1970|PCLN|2014-01-08|1163.99|1168.1|1156.51|1157.5|508700
2274469|1970|PCLN|2014-01-07|1146.82|1165.89|1142|1163.07|669400
2274470|1970|PCLN|2014-01-06|1132.28|1144.44|1113.01|1139.53|656600
2274471|1970|PCLN|2014-01-03|1147|1152.69|1131.44|1132.68|622900
2274472|1970|PCLN|2014-01-02|1159.97|1161.29|1140|1145.44|653300
2274473|1970|PCLN|2013-12-31|1155.93|1162.4|1154.01|1162.4|444000
2274474|1970|PCLN|2013-12-30|1172.35|1172.35|1151|1152.89|645700
2274475|1970|PCLN|2013-12-27|1191.71|1191.74|1168.66|1170.31|516200
2274476|1970|PCLN|2013-12-26|1183.2|1189.85|1178.08|1189.85|308100
2274477|1970|PCLN|2013-12-24|1185.58|1188.4|1179.8|1179.9|254600
2274478|1970|PCLN|2013-12-23|1194.47|1194.47|1180.04|1187.25|512500
2274479|1970|PCLN|2013-12-20|1194.75|1196.69|1188.9|1190.95|775800
2274480|1970|PCLN|2013-12-19|1187.9|1194|1183.72|1191.57|602700
2274481|1970|PCLN|2013-12-18|1161.43|1188.62|1145|1187.99|878400
2274482|1970|PCLN|2013-12-17|1174.09|1175|1156.21|1160.9|593200
2274483|1970|PCLN|2013-12-16|1170.6|1178.66|1168|1174.25|430700
2274484|1970|PCLN|2013-12-13|1182.03|1182.05|1169.18|1171.27|485300
2274485|1970|PCLN|2013-12-12|1174.56|1183.47|1171.02|1175.24|404900
2274486|1970|PCLN|2013-12-11|1192.59|1198.5|1175.1|1178.11|581900
2274487|1970|PCLN|2013-12-10|1178|1192.26|1175.62|1188.92|438700
2274488|1970|PCLN|2013-12-09|1183.06|1187|1174.7|1178.68|482400
2274489|1970|PCLN|2013-12-06|1189|1189|1172.76|1180.4|417000
2274490|1970|PCLN|2013-12-05|1180.69|1180.94|1169.94|1174.39|383700
2274491|1970|PCLN|2013-12-04|1171.59|1184.99|1166.54|1181.67|462700
2274492|1970|PCLN|2013-12-03|1181.16|1182.9|1171.12|1176.48|483200
2274493|1970|PCLN|2013-12-02|1196.1|1196.59|1179.27|1188.5|435500
2289427|1985|RNA|2014-01-17|6.94|7.1|6.25|6.35|1229500
2289428|1985|RNA|2014-01-16|5.51|8.29|5.42|6.89|6378600
2289429|1985|RNA|2014-01-15|5.4|5.58|5.29|5.54|326000
2289430|1985|RNA|2014-01-14|4.94|5.4|4.71|5.4|497200
2289431|1985|RNA|2014-01-13|5|5|4.31|4.91|1614600
2289432|1985|RNA|2014-01-10|5.8|5.9|5.5|5.61|236800
2289433|1985|RNA|2014-01-09|5.78|5.97|5.61|5.82|204900
2289434|1985|RNA|2014-01-08|6.5|6.54|5.54|5.8|593800
2289435|1985|RNA|2014-01-07|6.1|6.6|6.03|6.55|654500
2289436|1985|RNA|2014-01-06|5.67|6.17|5.66|6.03|704100
2289437|1985|RNA|2014-01-03|5.14|5.65|5.13|5.64|625200
2289438|1985|RNA|2014-01-02|4.66|5.16|4.66|5.06|248500
2289439|1985|RNA|2013-12-31|4.72|4.81|4.56|4.67|178700
2289440|1985|RNA|2013-12-30|4.74|4.81|4.67|4.78|73200
2289441|1985|RNA|2013-12-27|4.8|4.85|4.61|4.75|131900
2289442|1985|RNA|2013-12-26|4.9|4.97|4.73|4.82|107200
2289443|1985|RNA|2013-12-24|4.95|4.96|4.72|4.84|121900
2289444|1985|RNA|2013-12-23|4.97|5.44|4.91|4.95|253200
2289445|1985|RNA|2013-12-20|5.02|5.15|4.82|5.08|195000
2289446|1985|RNA|2013-12-19|4.77|5.37|4.77|4.98|442200
2289447|1985|RNA|2013-12-18|4.73|4.92|4.66|4.86|114000
2289448|1985|RNA|2013-12-17|4.91|4.91|4.61|4.68|143200
2289449|1985|RNA|2013-12-16|4.77|5.1|4.6|4.77|256000
2289450|1985|RNA|2013-12-13|4.8|4.9|4.63|4.69|153600
2289451|1985|RNA|2013-12-12|4.11|4.94|4.11|4.81|456900
2289452|1985|RNA|2013-12-11|4.29|4.29|4.03|4.09|96700
2289453|1985|RNA|2013-12-10|4.43|4.43|4.26|4.26|73900
2289454|1985|RNA|2013-12-09|4.59|4.59|4.31|4.33|145500
2289455|1985|RNA|2013-12-06|4.6|4.65|4.44|4.58|200700
2289456|1985|RNA|2013-12-05|4.71|4.71|4.49|4.51|143000
2289457|1985|RNA|2013-12-04|4.78|4.79|4.55|4.73|113600
2289458|1985|RNA|2013-12-03|4.83|4.83|4.54|4.64|199600
2289459|1985|RNA|2013-12-02|4.96|5.35|4.64|4.78|1031600
2286376|1982|PRGS|2014-01-17|24.69|24.83|24.43|24.49|203100
2286377|1982|PRGS|2014-01-16|24.54|25.17|24.31|24.73|275600
2286378|1982|PRGS|2014-01-15|24.46|24.93|24.21|24.64|227500
2286379|1982|PRGS|2014-01-14|23.87|24.54|23.87|24.37|362200
2286380|1982|PRGS|2014-01-13|24.08|24.12|23.63|23.83|443900
2305047|2002|PCYO|2013-12-24|6.21|6.26|6.19|6.21|18100
2305048|2002|PCYO|2013-12-23|6|6.29|6|6.22|24700
2305049|2002|PCYO|2013-12-20|5.84|6|5.72|5.93|109600
2305050|2002|PCYO|2013-12-19|5.82|5.94|5.67|5.81|29300
2305051|2002|PCYO|2013-12-18|5.97|6.05|5.67|5.81|60900
2305052|2002|PCYO|2013-12-17|5.62|6|5.59|5.97|54400
2305053|2002|PCYO|2013-12-16|6.11|6.23|5.62|5.67|91700
2305054|2002|PCYO|2013-12-13|6.06|6.18|5.89|6.07|42500
2305055|2002|PCYO|2013-12-12|5.96|6.14|5.81|6.05|43800
2305056|2002|PCYO|2013-12-11|6.1|6.11|5.9|5.99|65000
2305057|2002|PCYO|2013-12-10|6.37|6.4|6.1|6.12|36200
2305058|2002|PCYO|2013-12-09|6.64|6.66|6.27|6.36|55700
2305059|2002|PCYO|2013-12-06|6.07|6.67|6.06|6.53|54300
2305060|2002|PCYO|2013-12-05|6.6|6.6|6.01|6.05|108900
2305061|2002|PCYO|2013-12-04|6.78|7|6.46|6.62|96500
2305062|2002|PCYO|2013-12-03|6.74|6.91|6.36|6.83|139700
2305063|2002|PCYO|2013-12-02|7|7.19|6.68|6.76|122200
2302272|1999|PTC|2014-01-17|35.62|35.8|35.3|35.39|280200
2302273|1999|PTC|2014-01-16|35.37|35.8|35.36|35.57|381800
2302274|1999|PTC|2014-01-15|35.35|35.7|35.22|35.54|511100
2302275|1999|PTC|2014-01-14|34.81|35.36|34.63|35.16|522500
2302276|1999|PTC|2014-01-13|35.1|35.48|34.36|34.57|447400
2302277|1999|PTC|2014-01-10|34.98|35.32|34.47|35.31|442400
2302278|1999|PTC|2014-01-09|35.19|35.4|34.54|34.9|385700
2302279|1999|PTC|2014-01-08|34.98|35.08|34.64|35.07|696800
2302280|1999|PTC|2014-01-07|34.81|35.09|34.45|34.97|592400
2302281|1999|PTC|2014-01-06|34.82|34.98|34.47|34.58|507100
2302282|1999|PTC|2014-01-03|34.72|35.06|34.63|34.76|431100
2302283|1999|PTC|2014-01-02|35.5|35.5|34.56|34.7|882200
2302284|1999|PTC|2013-12-31|34.4|35.5|34.31|35.39|952300
2302285|1999|PTC|2013-12-30|34.19|34.4|33.88|34.3|375900
2302286|1999|PTC|2013-12-27|34.23|34.4|33.82|34.11|231200
2302287|1999|PTC|2013-12-26|34.16|34.35|33.97|34.05|438600
2302288|1999|PTC|2013-12-24|33.95|34.36|33.95|34.04|275900
2302289|1999|PTC|2013-12-23|33.96|34.35|33.4|33.95|1006500
2302290|1999|PTC|2013-12-20|33.17|34.11|33|33.95|1807000
2302291|1999|PTC|2013-12-19|33|33.2|32.93|33|386200
2302292|1999|PTC|2013-12-18|32.57|33.05|32.13|33.03|332900
2302293|1999|PTC|2013-12-17|32.45|32.63|32.2|32.5|328400
2302294|1999|PTC|2013-12-16|32.29|32.76|32.06|32.53|352900
2302295|1999|PTC|2013-12-13|31.71|32.4|31.66|32.24|569700
2302296|1999|PTC|2013-12-12|31.71|31.83|31.39|31.56|357800
2302297|1999|PTC|2013-12-11|32.39|32.73|31.53|31.64|632300
2302298|1999|PTC|2013-12-10|32.93|33|32.37|32.38|720500
2302299|1999|PTC|2013-12-09|33.43|33.47|32.93|33.05|570000
2302300|1999|PTC|2013-12-06|32.75|33.64|32.74|33.31|821900
2302301|1999|PTC|2013-12-05|33|33.19|32.61|32.7|547300
2302302|1999|PTC|2013-12-04|32.25|33.15|32.22|33.1|922200
2302303|1999|PTC|2013-12-03|32.43|32.85|32.07|32.48|662300
2302304|1999|PTC|2013-12-02|32.52|32.99|32.27|32.58|620400
2333277|2034|RDCM|2014-01-17|5.09|5.15|5.08|5.15|2100
2333278|2034|RDCM|2014-01-16|5.17|5.17|5.09|5.16|6400
2333279|2034|RDCM|2014-01-15|5.16|5.26|5.07|5.14|5900
2333280|2034|RDCM|2014-01-14|5.31|5.32|5.18|5.28|6200
2333281|2034|RDCM|2014-01-13|5.34|5.34|5.16|5.26|4000
2333282|2034|RDCM|2014-01-10|5.45|5.45|5.1|5.19|19600
2333283|2034|RDCM|2014-01-09|5.44|5.44|5.25|5.25|3800
2333284|2034|RDCM|2014-01-08|5.3|5.44|5.3|5.44|1700
2333285|2034|RDCM|2014-01-07|5.3|5.3|5.26|5.26|200
2333286|2034|RDCM|2014-01-06|5.3|5.3|5.21|5.23|9400
2333287|2034|RDCM|2014-01-03|5.3|5.3|5.18|5.22|5000
2333288|2034|RDCM|2014-01-02|5.38|5.53|5.16|5.29|41800
2333289|2034|RDCM|2013-12-31|5.1|5.4|5|5.3|74600
2333290|2034|RDCM|2013-12-30|5.19|5.23|5.07|5.22|6200
2333291|2034|RDCM|2013-12-27|5.28|5.89|5|5.15|104000
2333292|2034|RDCM|2013-12-26|5.29|5.29|5.13|5.13|1000
2333293|2034|RDCM|2013-12-24|5.15|5.15|5|5.06|1800
2333294|2034|RDCM|2013-12-23|4.9|5.4|4.89|5.1|33500
2333295|2034|RDCM|2013-12-20|5.19|5.19|5|5.01|4800
2333296|2034|RDCM|2013-12-19|4.9|5.2|4.85|5.13|83200
2333297|2034|RDCM|2013-12-18|4.81|4.92|4.81|4.85|5000
2333298|2034|RDCM|2013-12-17|4.85|4.85|4.82|4.83|4100
2333299|2034|RDCM|2013-12-16|4.87|4.87|4.82|4.82|2800
2333300|2034|RDCM|2013-12-13|4.98|5.06|4.76|4.92|8700
2333301|2034|RDCM|2013-12-12|4.93|4.93|4.76|4.84|7100
2333302|2034|RDCM|2013-12-11|5.23|5.23|4.85|4.85|35500
2333303|2034|RDCM|2013-12-10|5.19|5.19|5|5.15|7300
2333304|2034|RDCM|2013-12-09|4.84|5.45|4.84|5.09|72200
2275772|1971|PSMT|2014-01-10|105.61|107.47|97.5|98.97|778400
2275773|1971|PSMT|2014-01-09|110.37|111.45|106.96|107.59|386300
2275774|1971|PSMT|2014-01-08|111.55|112.81|109.08|110.35|220700
2275775|1971|PSMT|2014-01-07|111.89|113.89|111.5|112.37|181300
2275776|1971|PSMT|2014-01-06|113.1|113.75|111.53|111.71|185300
2275777|1971|PSMT|2014-01-03|111.73|112.98|110.83|112.89|124500
2275778|1971|PSMT|2014-01-02|114.69|114.69|110.4|111.63|167000
2275779|1971|PSMT|2013-12-31|116.07|116.5|112.84|115.54|213500
2275780|1971|PSMT|2013-12-30|117.68|118.29|115.21|115.5|99400
2275781|1971|PSMT|2013-12-27|117.41|118.34|115.98|117.38|133700
2275782|1971|PSMT|2013-12-26|119.3|120.51|116.2|116.85|110600
2275783|1971|PSMT|2013-12-24|118.18|119.11|117.1|118.71|73900
2275784|1971|PSMT|2013-12-23|115.84|118.11|114.81|117.85|157100
2275785|1971|PSMT|2013-12-20|116.18|117.52|114.6|115.45|293800
2275786|1971|PSMT|2013-12-19|117.07|117.58|115.25|115.64|77900
2275787|1971|PSMT|2013-12-18|115.36|118.08|113.34|116.89|142300
2275788|1971|PSMT|2013-12-17|116.17|117.92|114.7|115.49|91000
2275789|1971|PSMT|2013-12-16|116.52|118.28|115.65|116.54|139900
2275790|1971|PSMT|2013-12-13|117.48|118.45|116.08|116.4|95200
2275791|1971|PSMT|2013-12-12|117.32|119.27|116.88|117.48|102000
2275792|1971|PSMT|2013-12-11|119.55|120.08|117.4|117.96|90300
2275793|1971|PSMT|2013-12-10|120.48|121.32|118.59|119.02|100500
2275794|1971|PSMT|2013-12-09|118.59|120.91|118.5|120.35|115100
2275795|1971|PSMT|2013-12-06|122.8|124.97|118.46|118.76|112200
2275796|1971|PSMT|2013-12-05|122.14|124.23|119.87|122.4|61600
2275797|1971|PSMT|2013-12-04|121.51|124.5|120.52|121.85|49700
2275798|1971|PSMT|2013-12-03|123.44|124.29|121.22|121.8|75600
2275799|1971|PSMT|2013-12-02|124.42|125.66|121.91|123.31|76500
2337195|2037|RSYS|2014-01-17|2.8|2.96|2.77|2.79|103300
2337196|2037|RSYS|2014-01-16|2.84|2.85|2.75|2.82|66500
2337197|2037|RSYS|2014-01-15|2.8|2.94|2.79|2.85|192200
2337198|2037|RSYS|2014-01-14|2.5|2.81|2.48|2.75|359700
2337199|2037|RSYS|2014-01-13|2.51|2.52|2.45|2.49|100300
2337200|2037|RSYS|2014-01-10|2.52|2.56|2.43|2.51|83600
2337201|2037|RSYS|2014-01-09|2.52|2.62|2.5|2.51|132100
2337202|2037|RSYS|2014-01-08|2.45|2.58|2.44|2.52|166800
2337203|2037|RSYS|2014-01-07|2.43|2.55|2.38|2.44|151700
2337204|2037|RSYS|2014-01-06|2.34|2.43|2.31|2.41|151900
2337205|2037|RSYS|2014-01-03|2.28|2.37|2.18|2.32|122200
2337206|2037|RSYS|2014-01-02|2.31|2.31|2.23|2.28|60000
2337207|2037|RSYS|2013-12-31|2.27|2.39|2.26|2.29|327100
2337208|2037|RSYS|2013-12-30|2.28|2.3|2.24|2.28|210800
2337209|2037|RSYS|2013-12-27|2.29|2.3|2.26|2.27|188500
2337210|2037|RSYS|2013-12-26|2.28|2.3|2.2|2.29|154700
2337211|2037|RSYS|2013-12-24|2.24|2.33|2.21|2.28|55100
2337212|2037|RSYS|2013-12-23|2.28|2.32|2.2|2.27|191300
2337213|2037|RSYS|2013-12-20|2.27|2.3|2.23|2.29|244900
2337214|2037|RSYS|2013-12-19|2.31|2.37|2.25|2.26|176500
2337215|2037|RSYS|2013-12-18|2.3|2.38|2.25|2.33|120400
2337216|2037|RSYS|2013-12-17|2.3|2.35|2.25|2.31|241600
2337217|2037|RSYS|2013-12-16|2.29|2.42|2.29|2.38|144600
2337218|2037|RSYS|2013-12-13|2.42|2.43|2.26|2.3|171800
2337219|2037|RSYS|2013-12-12|2.4|2.49|2.4|2.4|159200
2337220|2037|RSYS|2013-12-11|2.5|2.52|2.37|2.4|154300
2337221|2037|RSYS|2013-12-10|2.57|2.58|2.51|2.51|106000
2337222|2037|RSYS|2013-12-09|2.63|2.85|2.5|2.55|332900
2337223|2037|RSYS|2013-12-06|2.14|2.68|2.13|2.63|901400
2337224|2037|RSYS|2013-12-05|2.1|2.16|2.07|2.11|108600
2337225|2037|RSYS|2013-12-04|2.03|2.17|2.02|2.13|121700
2337226|2037|RSYS|2013-12-03|2.22|2.22|2.04|2.05|130900
2337227|2037|RSYS|2013-12-02|2.25|2.25|2.02|2.18|568400
2335889|2036|ROIAK|2014-01-17|4.95|5.02|4.95|4.97|86000
2335890|2036|ROIAK|2014-01-16|4.95|4.99|4.85|4.98|311900
2335891|2036|ROIAK|2014-01-15|5.01|5.13|4.87|4.97|173000
2335892|2036|ROIAK|2014-01-14|4.93|5.23|4.84|4.98|356300
2335893|2036|ROIAK|2014-01-13|4.85|5.25|4.66|4.92|707800
2335894|2036|ROIAK|2014-01-10|5.46|5.56|4.96|5.02|756900
2335895|2036|ROIAK|2014-01-09|5.58|5.63|5.37|5.39|455800
2335896|2036|ROIAK|2014-01-08|5.59|5.62|5.37|5.54|241900
2335897|2036|ROIAK|2014-01-07|5.5|5.69|5.37|5.48|472200
2335898|2036|ROIAK|2014-01-06|4.98|5.73|4.88|5.46|869400
2335899|2036|ROIAK|2014-01-03|4.04|5.38|4|5.1|777000
2335900|2036|ROIAK|2014-01-02|3.83|4.16|3.72|4.06|557600
2335901|2036|ROIAK|2013-12-31|3.52|3.93|3.45|3.79|413600
2335902|2036|ROIAK|2013-12-30|3.61|3.61|3.4|3.48|34900
2335903|2036|ROIAK|2013-12-27|3.51|3.61|3.5|3.59|81500
2335904|2036|ROIAK|2013-12-26|3.48|3.58|3.35|3.53|70000
2335905|2036|ROIAK|2013-12-24|3.47|3.5|3.47|3.5|15800
2286381|1982|PRGS|2014-01-10|23.04|24.13|22.81|24.11|527500
2286382|1982|PRGS|2014-01-09|25.49|25.61|25.16|25.52|397500
2286383|1982|PRGS|2014-01-08|25.48|25.59|25.28|25.44|159700
2286384|1982|PRGS|2014-01-07|25.45|25.73|25.33|25.45|251800
2286385|1982|PRGS|2014-01-06|25.83|25.85|25.41|25.41|174100
2286386|1982|PRGS|2014-01-03|25.53|25.89|25.53|25.79|133500
2286387|1982|PRGS|2014-01-02|25.63|25.83|25.39|25.54|285000
2286388|1982|PRGS|2013-12-31|25.83|25.97|25.65|25.83|261200
2286389|1982|PRGS|2013-12-30|25.88|25.98|25.7|25.86|222300
2286390|1982|PRGS|2013-12-27|25.84|25.99|25.67|25.88|248200
2286391|1982|PRGS|2013-12-26|25.89|25.98|25.65|25.67|236200
2286392|1982|PRGS|2013-12-24|25.62|25.92|25.6|25.85|61300
2286393|1982|PRGS|2013-12-23|25.31|25.64|25.17|25.64|239300
2286394|1982|PRGS|2013-12-20|25.06|25.5|24.85|25.24|946700
2286395|1982|PRGS|2013-12-19|24.9|25.18|24.7|25.01|360500
2286396|1982|PRGS|2013-12-18|24.33|24.91|24.15|24.88|300300
2286397|1982|PRGS|2013-12-17|24.36|24.54|24.15|24.36|356600
2286398|1982|PRGS|2013-12-16|24.68|24.75|24.34|24.41|398800
2286399|1982|PRGS|2013-12-13|23.99|24.64|23.64|24.63|556400
2286400|1982|PRGS|2013-12-12|24.69|24.69|23.53|24|831400
2286401|1982|PRGS|2013-12-11|25.99|26.03|25.57|25.6|341300
2286402|1982|PRGS|2013-12-10|26.1|26.24|25.91|25.95|263300
2286403|1982|PRGS|2013-12-09|26.46|26.5|26.14|26.22|455500
2286404|1982|PRGS|2013-12-06|26.71|26.75|26.4|26.42|234400
2286405|1982|PRGS|2013-12-05|26.38|26.6|26.3|26.45|134600
2286406|1982|PRGS|2013-12-04|26.15|26.52|26.06|26.45|456400
2286407|1982|PRGS|2013-12-03|26.09|26.4|25.99|26.29|329200
2286408|1982|PRGS|2013-12-02|26.3|26.47|25.86|26.19|573400
2318613|2015|QSII|2014-01-17|19.32|19.47|18.92|19.1|436300
2318614|2015|QSII|2014-01-16|19.13|19.5|19.13|19.42|294700
2318615|2015|QSII|2014-01-15|18.91|19.45|18.91|19.25|579700
2318616|2015|QSII|2014-01-14|18.91|19|18.25|18.9|519900
2318617|2015|QSII|2014-01-13|20.25|20.7|18.77|18.89|1162100
2318618|2015|QSII|2014-01-10|20.93|21.03|20.62|20.94|200700
2318619|2015|QSII|2014-01-09|20.76|21.02|20.68|20.87|305700
2318620|2015|QSII|2014-01-08|20.53|20.87|20.34|20.67|370800
2318621|2015|QSII|2014-01-07|20.05|20.63|20.05|20.6|287300
2318622|2015|QSII|2014-01-06|20.9|20.9|20.05|20.06|411000
2318623|2015|QSII|2014-01-03|20.75|21.07|20.58|20.9|252000
2318624|2015|QSII|2014-01-02|21.04|21.04|20.62|20.74|362600
2318625|2015|QSII|2013-12-31|21.13|21.31|21.01|21.06|344300
2318626|2015|QSII|2013-12-30|21.18|21.35|21.11|21.16|431500
2318627|2015|QSII|2013-12-27|21.22|21.4|21.06|21.26|272000
2318628|2015|QSII|2013-12-26|21.21|21.23|20.97|21.22|569500
2318629|2015|QSII|2013-12-24|21.14|21.36|21.01|21.17|165100
2318630|2015|QSII|2013-12-23|20.7|21.22|20.37|21.12|399900
2318631|2015|QSII|2013-12-20|20.64|20.99|20.29|20.58|1034100
2318632|2015|QSII|2013-12-19|21.07|21.15|20.6|20.61|381100
2318633|2015|QSII|2013-12-18|21.02|21.13|20.58|20.95|377900
2318634|2015|QSII|2013-12-17|20.93|20.99|20.64|20.93|394700
2318635|2015|QSII|2013-12-16|20.84|21|20.64|20.89|301600
2318636|2015|QSII|2013-12-13|21.11|21.4|20.76|20.79|410500
2318637|2015|QSII|2013-12-12|20.89|21.26|20.66|21|708000
2318638|2015|QSII|2013-12-11|21.48|21.62|20.88|20.99|389600
2318639|2015|QSII|2013-12-10|22.06|22.22|21.44|21.64|459500
2318640|2015|QSII|2013-12-09|22.09|22.32|21.87|22.18|414300
2318641|2015|QSII|2013-12-06|22.38|22.51|21.88|22.09|301200
2318642|2015|QSII|2013-12-05|22.38|22.44|22.12|22.25|325300
2318643|2015|QSII|2013-12-04|22.37|22.58|22.12|22.41|377000
2318644|2015|QSII|2013-12-03|22.07|22.49|22.07|22.41|662400
2318645|2015|QSII|2013-12-02|23.31|23.35|22.24|22.25|641400
2314695|2011|QLGC|2014-01-17|11.88|11.94|11.66|11.7|586700
2314696|2011|QLGC|2014-01-16|12.12|12.2|11.89|11.95|273100
2314697|2011|QLGC|2014-01-15|11.85|12.18|11.85|12.12|317400
2314698|2011|QLGC|2014-01-14|11.66|11.88|11.54|11.83|325600
2314699|2011|QLGC|2014-01-13|11.76|11.8|11.57|11.63|416700
2314700|2011|QLGC|2014-01-10|11.77|11.87|11.66|11.79|320400
2314701|2011|QLGC|2014-01-09|11.82|11.92|11.64|11.73|398800
2314702|2011|QLGC|2014-01-08|11.79|11.99|11.74|11.8|560700
2314703|2011|QLGC|2014-01-07|11.81|11.88|11.65|11.82|362300
2314704|2011|QLGC|2014-01-06|11.96|11.96|11.78|11.78|359500
2314705|2011|QLGC|2014-01-03|11.88|11.94|11.6|11.89|483700
2314706|2011|QLGC|2014-01-02|11.75|11.78|11.62|11.63|423700
2314707|2011|QLGC|2013-12-31|11.75|11.87|11.75|11.83|400400
2314708|2011|QLGC|2013-12-30|11.6|11.79|11.59|11.75|425900
2314709|2011|QLGC|2013-12-27|11.6|11.64|11.5|11.64|405800
2314710|2011|QLGC|2013-12-26|11.57|11.64|11.52|11.56|458200
2314711|2011|QLGC|2013-12-24|11.41|11.6|11.34|11.55|214200
2319946|2016|QBAK|2013-12-09|1.07|1.08|1.07|1.08|6800
2319947|2016|QBAK|2013-12-06|1.1|1.1|1.07|1.1|8000
2319948|2016|QBAK|2013-12-05|1.07|1.1|1.07|1.09|4000
2319949|2016|QBAK|2013-12-04|1.09|1.09|1.04|1.06|32600
2319950|2016|QBAK|2013-12-03|1.09|1.09|1.09|1.09|200
2319951|2016|QBAK|2013-12-02|1.04|1.09|1.04|1.06|15600
2353286|2050|RDI|2014-01-17|7.5|7.63|7.5|7.53|15500
2353287|2050|RDI|2014-01-16|7.58|7.58|7.41|7.5|6300
2353288|2050|RDI|2014-01-15|7.39|7.63|7.37|7.49|26700
2353289|2050|RDI|2014-01-14|7.39|7.43|7.37|7.4|14700
2353290|2050|RDI|2014-01-13|7.36|7.62|7.34|7.36|29500
2353291|2050|RDI|2014-01-10|7.41|7.44|7.28|7.4|19800
2353292|2050|RDI|2014-01-09|7.49|7.5|7.32|7.39|21900
2353293|2050|RDI|2014-01-08|7.5|7.5|7.35|7.45|26700
2353294|2050|RDI|2014-01-07|7.48|7.59|7.45|7.51|12600
2353295|2050|RDI|2014-01-06|7.53|7.63|7.38|7.48|44700
2353296|2050|RDI|2014-01-03|7.42|7.59|7.42|7.52|18600
2353297|2050|RDI|2014-01-02|7.54|7.55|7.39|7.43|18800
2353298|2050|RDI|2013-12-31|7.49|7.51|7.42|7.49|24700
2353299|2050|RDI|2013-12-30|7.46|7.5|7.39|7.46|17800
2353300|2050|RDI|2013-12-27|7.5|7.5|7.38|7.49|9500
2353301|2050|RDI|2013-12-26|7.64|7.64|7.44|7.47|16300
2353302|2050|RDI|2013-12-24|7.47|7.47|7.44|7.47|11100
2353303|2050|RDI|2013-12-23|7.4|7.46|7.38|7.46|45100
2353304|2050|RDI|2013-12-20|7.38|7.47|7.33|7.45|90700
2353305|2050|RDI|2013-12-19|7.35|7.47|7.34|7.35|16000
2353306|2050|RDI|2013-12-18|7.36|7.42|7.33|7.39|24700
2353307|2050|RDI|2013-12-17|7.42|7.43|7.29|7.35|15300
2353308|2050|RDI|2013-12-16|7.42|7.45|7.38|7.41|18400
2353309|2050|RDI|2013-12-13|7.39|7.43|7.32|7.37|35200
2353310|2050|RDI|2013-12-12|7.42|7.42|7.33|7.4|24700
2353311|2050|RDI|2013-12-11|7.3|7.39|7.3|7.37|21200
2353312|2050|RDI|2013-12-10|7.31|7.37|7.2|7.34|26600
2353313|2050|RDI|2013-12-09|7.34|7.37|7.26|7.34|36300
2353314|2050|RDI|2013-12-06|7.34|7.37|7.22|7.35|26300
2353315|2050|RDI|2013-12-05|7.36|7.36|7.25|7.29|16900
2353316|2050|RDI|2013-12-04|7.32|7.38|7.22|7.33|68600
2353317|2050|RDI|2013-12-03|7.23|7.34|7.22|7.3|43400
2353318|2050|RDI|2013-12-02|7.26|7.29|7.19|7.26|33100
2350255|2047|RCMT|2014-01-17|6.82|6.98|6.8|6.94|19000
2350256|2047|RCMT|2014-01-16|6.9|6.9|6.7|6.89|11200
2350257|2047|RCMT|2014-01-15|6.8|6.89|6.64|6.89|9900
2350258|2047|RCMT|2014-01-14|6.86|6.87|6.65|6.8|28900
2350259|2047|RCMT|2014-01-13|6.79|6.86|6.79|6.85|16100
2350260|2047|RCMT|2014-01-10|6.99|6.99|6.89|6.9|4500
2350261|2047|RCMT|2014-01-09|7.04|7.04|6.9|6.94|29000
2350262|2047|RCMT|2014-01-08|7.04|7.04|6.97|7.01|16800
2350263|2047|RCMT|2014-01-07|6.97|7.02|6.93|6.94|15200
2350264|2047|RCMT|2014-01-06|6.97|7|6.92|6.98|31300
2350265|2047|RCMT|2014-01-03|6.89|6.95|6.89|6.92|9100
2350266|2047|RCMT|2014-01-02|6.93|6.99|6.93|6.93|22400
2350267|2047|RCMT|2013-12-31|6.96|7|6.96|6.98|13100
2350268|2047|RCMT|2013-12-30|6.95|7|6.89|6.96|38500
2350269|2047|RCMT|2013-12-27|6.93|6.98|6.9|6.95|9600
2350270|2047|RCMT|2013-12-26|6.91|6.95|6.8|6.89|16300
2350271|2047|RCMT|2013-12-24|6.89|6.94|6.75|6.93|5300
2350272|2047|RCMT|2013-12-23|6.8|6.95|6.8|6.93|37900
2350273|2047|RCMT|2013-12-20|6.75|6.85|6.72|6.72|14400
2350274|2047|RCMT|2013-12-19|6.76|6.9|6.63|6.71|26300
2350275|2047|RCMT|2013-12-18|6.89|6.9|6.66|6.66|12300
2350276|2047|RCMT|2013-12-17|6.8|6.89|6.71|6.84|18600
2350277|2047|RCMT|2013-12-16|6.86|6.86|6.65|6.8|16200
2350278|2047|RCMT|2013-12-13|6.71|6.9|6.71|6.72|10900
2350279|2047|RCMT|2013-12-12|6.7|6.79|6.7|6.71|6900
2350280|2047|RCMT|2013-12-11|6.82|6.91|6.75|6.78|12100
2350281|2047|RCMT|2013-12-10|6.72|6.92|6.72|6.73|13600
2350282|2047|RCMT|2013-12-09|6.76|6.85|6.65|6.7|9200
2350283|2047|RCMT|2013-12-06|6.59|6.92|6.59|6.68|22200
2350284|2047|RCMT|2013-12-05|6.55|6.64|6.45|6.58|20000
2350285|2047|RCMT|2013-12-04|6.49|6.57|6.49|6.51|3400
2350286|2047|RCMT|2013-12-03|6.46|6.5|6.46|6.49|2600
2350287|2047|RCMT|2013-12-02|6.5|6.6|6.5|6.54|14200
2312518|2009|QKLS|2014-01-17|4.5|6.75|4.49|5|58000
2312519|2009|QKLS|2014-01-16|4.48|4.5|4.34|4.43|3200
2312520|2009|QKLS|2014-01-15|4.49|4.5|4.49|4.5|700
2312521|2009|QKLS|2014-01-14|4.37|4.5|4.37|4.47|7500
2312522|2009|QKLS|2014-01-13|4.58|4.58|4.3|4.3|800
2312523|2009|QKLS|2014-01-10|4.59|4.65|4.5|4.63|7600
2333305|2034|RDCM|2013-12-06|4.83|4.83|4.56|4.75|14100
2333306|2034|RDCM|2013-12-05|4.92|4.92|4.69|4.79|6300
2333307|2034|RDCM|2013-12-04|4.75|5.02|4.54|4.86|63700
2333308|2034|RDCM|2013-12-03|4.74|4.78|4.56|4.77|13800
2333309|2034|RDCM|2013-12-02|4.59|4.8|4.45|4.54|30000
2329359|2031|DFZ|2014-01-17|19.23|19.23|19.05|19.17|25800
2329360|2031|DFZ|2014-01-16|19.35|19.37|19.15|19.2|43800
2329361|2031|DFZ|2014-01-15|19.25|19.45|19.14|19.37|41300
2329362|2031|DFZ|2014-01-14|19.21|19.37|19.02|19.28|36900
2329363|2031|DFZ|2014-01-13|19.1|19.19|18.99|19.1|33700
2329364|2031|DFZ|2014-01-10|19.07|19.28|19.01|19.14|49400
2329365|2031|DFZ|2014-01-09|19.12|19.17|19.04|19.13|96000
2329366|2031|DFZ|2014-01-08|19.07|19.44|19|19.2|58800
2329367|2031|DFZ|2014-01-07|18.98|19.24|18.91|19.07|17700
2329368|2031|DFZ|2014-01-06|19.08|19.08|18.86|18.87|16200
2329369|2031|DFZ|2014-01-03|19.03|19.21|18.95|19.07|29400
2329370|2031|DFZ|2014-01-02|19.29|19.37|18.92|19.05|63500
2329371|2031|DFZ|2013-12-31|19.71|19.71|19.28|19.3|17600
2329372|2031|DFZ|2013-12-30|19.59|19.7|19.25|19.68|9700
2329373|2031|DFZ|2013-12-27|19.54|19.67|19.1|19.66|21400
2329374|2031|DFZ|2013-12-26|19.3|19.64|19.3|19.48|28000
2329375|2031|DFZ|2013-12-24|19.41|19.78|19.41|19.49|7300
2329376|2031|DFZ|2013-12-23|19.46|19.48|19.23|19.34|26800
2329377|2031|DFZ|2013-12-20|19.5|19.79|19.39|19.46|121600
2329378|2031|DFZ|2013-12-19|19.37|19.59|19.24|19.53|61200
2329379|2031|DFZ|2013-12-18|19.44|19.47|19.3|19.47|66700
2329380|2031|DFZ|2013-12-17|18.97|19.44|18.97|19.42|49500
2329381|2031|DFZ|2013-12-16|19.2|19.43|18.84|19.43|35500
2329382|2031|DFZ|2013-12-13|19.07|19.2|19.04|19.19|26800
2329383|2031|DFZ|2013-12-12|19.08|19.19|18.96|19.04|58200
2329384|2031|DFZ|2013-12-11|19.19|19.19|18.61|19.08|38300
2329385|2031|DFZ|2013-12-10|19|19.19|18.91|19.15|38000
2329386|2031|DFZ|2013-12-09|19.1|19.2|18.95|19.02|35000
2329387|2031|DFZ|2013-12-06|19.24|19.29|18.98|19.15|12200
2329388|2031|DFZ|2013-12-05|19.08|19.17|18.88|19.08|10700
2329389|2031|DFZ|2013-12-04|19|19.28|19|19.1|23600
2329390|2031|DFZ|2013-12-03|19.09|19.24|18.88|19.11|18100
2329391|2031|DFZ|2013-12-02|19.04|19.18|18.84|19.06|38200
2295472|1992|PRTA|2014-01-17|26.65|26.92|25.88|26.11|175900
2295473|1992|PRTA|2014-01-16|26.14|26.75|26.11|26.6|130700
2295474|1992|PRTA|2014-01-15|26.35|26.45|25.54|26.25|167600
2295475|1992|PRTA|2014-01-14|24.83|26.47|24.81|26.37|308300
2295476|1992|PRTA|2014-01-13|27|27.28|24.5|24.65|221500
2295477|1992|PRTA|2014-01-10|26.81|27.3|26.5|26.99|185500
2295478|1992|PRTA|2014-01-09|27.59|27.88|26.8|26.9|171700
2295479|1992|PRTA|2014-01-08|27.49|28.2|27.4|27.59|161500
2295480|1992|PRTA|2014-01-07|27.45|27.92|27.25|27.4|117000
2295481|1992|PRTA|2014-01-06|27.91|28.21|26.81|27.23|253900
2295482|1992|PRTA|2014-01-03|28.58|28.89|27.59|27.65|278500
2295483|1992|PRTA|2014-01-02|26.52|29.2|26.52|28.1|715700
2295484|1992|PRTA|2013-12-31|26.74|27.53|26|26.52|224400
2295485|1992|PRTA|2013-12-30|27.27|27.99|26.47|26.66|82600
2295486|1992|PRTA|2013-12-27|27.6|27.6|26.03|27.2|77900
2295487|1992|PRTA|2013-12-26|27.52|27.78|27.25|27.49|108400
2295488|1992|PRTA|2013-12-24|28.02|28.19|27.34|27.49|64200
2295489|1992|PRTA|2013-12-23|27.55|28.2|27.4|27.88|99800
2295490|1992|PRTA|2013-12-20|27.88|28.35|27.08|27.5|760200
2295491|1992|PRTA|2013-12-19|28.05|28.5|27.22|27.73|128500
2295492|1992|PRTA|2013-12-18|28.42|28.64|27.27|28.02|171900
2295493|1992|PRTA|2013-12-17|29.14|29.75|28.01|28.08|126500
2295494|1992|PRTA|2013-12-16|28.33|29.92|27.92|29.04|267800
2295495|1992|PRTA|2013-12-13|27.73|28.45|27.3|28.16|171400
2295496|1992|PRTA|2013-12-12|29.2|30.55|27.21|27.73|971400
2295497|1992|PRTA|2013-12-11|28.11|28.49|27.3|27.39|121800
2295498|1992|PRTA|2013-12-10|27.91|28.5|27.6|28.16|110000
2295499|1992|PRTA|2013-12-09|28.08|28.49|27.71|28.02|61600
2295500|1992|PRTA|2013-12-06|27.52|28.52|27.11|28.05|99900
2295501|1992|PRTA|2013-12-05|26.61|27.43|26.37|27.3|56000
2295502|1992|PRTA|2013-12-04|27.14|27.47|26.35|26.69|65800
2295503|1992|PRTA|2013-12-03|28.54|29.17|26.82|27.35|100100
2295504|1992|PRTA|2013-12-02|28.23|29.25|28.23|28.56|55300
2317307|2013|QCOM|2014-01-17|74.7|74.98|74.43|74.73|12272700
2317308|2013|QCOM|2014-01-16|74.47|74.88|74.01|74.72|10263200
2317309|2013|QCOM|2014-01-15|73.47|74.69|73.4|74.51|10000700
2317310|2013|QCOM|2014-01-14|72.37|73.7|72.37|73.39|9924300
2317311|2013|QCOM|2014-01-13|73.78|74.27|72.83|73.22|8576300
2317312|2013|QCOM|2014-01-10|74.11|74.5|73.17|73.87|8877600
2317313|2013|QCOM|2014-01-09|74.04|74.1|73.68|73.91|9067900
2335906|2036|ROIAK|2013-12-23|3.44|3.5|3.35|3.5|38000
2335907|2036|ROIAK|2013-12-20|3.43|3.44|3.3|3.44|132700
2335908|2036|ROIAK|2013-12-19|3.31|3.39|3.31|3.39|36400
2335909|2036|ROIAK|2013-12-18|3.3|3.37|3.29|3.34|257400
2335910|2036|ROIAK|2013-12-17|3.32|3.38|3.3|3.32|25400
2335911|2036|ROIAK|2013-12-16|3.34|3.38|3.28|3.35|46900
2335912|2036|ROIAK|2013-12-13|3.33|3.39|3.12|3.35|142700
2335913|2036|ROIAK|2013-12-12|3.36|3.46|3.29|3.3|85700
2335914|2036|ROIAK|2013-12-11|3.37|3.49|3.29|3.36|52900
2335915|2036|ROIAK|2013-12-10|3.34|3.55|3.28|3.42|125600
2335916|2036|ROIAK|2013-12-09|3.41|3.45|3.35|3.44|82900
2335917|2036|ROIAK|2013-12-06|3.42|3.47|3.38|3.45|83300
2335918|2036|ROIAK|2013-12-05|3.4|3.43|3.39|3.42|26400
2335919|2036|ROIAK|2013-12-04|3.42|3.51|3.36|3.43|31400
2335920|2036|ROIAK|2013-12-03|3.49|3.52|3.42|3.43|65400
2335921|2036|ROIAK|2013-12-02|3.45|3.53|3.42|3.47|58200
2330665|2032|RRD|2014-01-17|20.28|20.35|19.85|20.05|1829400
2330666|2032|RRD|2014-01-16|20.1|20.64|20.1|20.38|1245700
2330667|2032|RRD|2014-01-15|20.4|20.46|20.2|20.29|1039800
2330668|2032|RRD|2014-01-14|19.98|20.32|19.91|20.31|1549900
2330669|2032|RRD|2014-01-13|20.02|20.25|19.75|19.9|1460400
2330670|2032|RRD|2014-01-10|19.88|20.1|19.65|20.09|1132000
2330671|2032|RRD|2014-01-09|19.87|20|19.65|19.83|1115400
2330672|2032|RRD|2014-01-08|19.69|19.82|19.57|19.82|1843800
2330673|2032|RRD|2014-01-07|19.6|19.82|19.45|19.7|3025000
2330674|2032|RRD|2014-01-06|19.84|19.95|19.45|19.61|1568500
2330675|2032|RRD|2014-01-03|19.75|19.84|19.53|19.76|1269200
2330676|2032|RRD|2014-01-02|20.17|20.26|19.68|19.76|1610200
2330677|2032|RRD|2013-12-31|20.59|20.89|20.21|20.28|3806300
2330678|2032|RRD|2013-12-30|19.9|20.62|19.85|20.6|4045100
2330679|2032|RRD|2013-12-27|19.81|20|19.77|20|1993800
2330680|2032|RRD|2013-12-26|19.25|19.89|19.2|19.82|2517900
2330681|2032|RRD|2013-12-24|19.14|19.44|19.06|19.18|671600
2330682|2032|RRD|2013-12-23|18.77|19.21|18.73|19.12|1752400
2330683|2032|RRD|2013-12-20|18.22|18.91|18.11|18.67|10675700
2330684|2032|RRD|2013-12-19|18.44|18.69|18.15|18.18|2014600
2330685|2032|RRD|2013-12-18|18.34|18.57|18.26|18.44|2256900
2330686|2032|RRD|2013-12-17|18.83|18.83|18.25|18.27|2505400
2330687|2032|RRD|2013-12-16|18.99|19|18.36|18.84|3202400
2330688|2032|RRD|2013-12-13|18.94|19.09|18.72|19|1615100
2330689|2032|RRD|2013-12-12|19.15|19.15|18.69|18.84|1790500
2330690|2032|RRD|2013-12-11|19.07|19.45|18.93|19.02|1991600
2330691|2032|RRD|2013-12-10|19.46|19.5|18.94|19.08|2029300
2330692|2032|RRD|2013-12-09|19.53|19.8|19.49|19.53|1515900
2330693|2032|RRD|2013-12-06|19.28|19.55|18.88|19.51|2010200
2330694|2032|RRD|2013-12-05|19.19|19.32|19.02|19.12|1688300
2330695|2032|RRD|2013-12-04|19.01|19.32|18.96|19.26|2513300
2330696|2032|RRD|2013-12-03|18.65|19.11|18.62|19.06|3142900
2330697|2032|RRD|2013-12-02|18.45|18.76|18.29|18.73|2385900
2324222|2023|QUIK|2014-01-17|4.9|4.92|4.75|4.77|312600
2324223|2023|QUIK|2014-01-16|4.91|5|4.73|4.87|711900
2324224|2023|QUIK|2014-01-15|4.64|4.93|4.6|4.91|701700
2324225|2023|QUIK|2014-01-14|4.37|4.62|4.37|4.6|564000
2324226|2023|QUIK|2014-01-13|4.45|4.49|4.27|4.33|399100
2324227|2023|QUIK|2014-01-10|4.34|4.45|4.26|4.44|439000
2324228|2023|QUIK|2014-01-09|4.75|4.75|4.2|4.42|1131500
2324229|2023|QUIK|2014-01-08|4.7|4.78|4.52|4.66|640200
2324230|2023|QUIK|2014-01-07|4.66|4.9|4.53|4.61|1492500
2324231|2023|QUIK|2014-01-06|4.51|4.69|4.41|4.64|1049900
2324232|2023|QUIK|2014-01-03|4.28|4.46|4.23|4.45|1064400
2324233|2023|QUIK|2014-01-02|4.04|4.28|3.96|4.24|1389300
2324234|2023|QUIK|2013-12-31|3.8|4.05|3.8|3.95|647000
2324235|2023|QUIK|2013-12-30|3.89|4.06|3.75|3.79|747700
2324236|2023|QUIK|2013-12-27|3.6|4.05|3.58|3.86|946800
2324237|2023|QUIK|2013-12-26|3.66|3.74|3.65|3.68|159400
2324238|2023|QUIK|2013-12-24|3.62|3.7|3.61|3.67|61000
2324239|2023|QUIK|2013-12-23|3.73|3.75|3.6|3.63|236400
2324240|2023|QUIK|2013-12-20|3.64|3.71|3.54|3.71|212600
2324241|2023|QUIK|2013-12-19|3.54|3.69|3.47|3.66|197500
2324242|2023|QUIK|2013-12-18|3.45|3.57|3.44|3.52|107500
2324243|2023|QUIK|2013-12-17|3.65|3.65|3.47|3.48|243000
2324244|2023|QUIK|2013-12-16|3.54|3.7|3.5|3.61|437500
2324245|2023|QUIK|2013-12-13|3.36|3.54|3.36|3.53|270900
2324246|2023|QUIK|2013-12-12|3.4|3.52|3.37|3.39|80700
2324247|2023|QUIK|2013-12-11|3.5|3.5|3.36|3.41|212800
2324248|2023|QUIK|2013-12-10|3.42|3.54|3.36|3.48|338700
2324249|2023|QUIK|2013-12-09|3.49|3.5|3.39|3.41|169300
2324250|2023|QUIK|2013-12-06|3.4|3.51|3.39|3.49|359000
2314712|2011|QLGC|2013-12-23|11.45|11.49|11.4|11.43|580800
2314713|2011|QLGC|2013-12-20|11.31|11.47|11.31|11.43|1228500
2314714|2011|QLGC|2013-12-19|11.21|11.29|11.18|11.26|524000
2314715|2011|QLGC|2013-12-18|11.43|11.43|11|11.26|646100
2314716|2011|QLGC|2013-12-17|11.39|11.44|11.3|11.4|577600
2314717|2011|QLGC|2013-12-16|11.23|11.4|11.2|11.4|696700
2314718|2011|QLGC|2013-12-13|11.19|11.24|11.13|11.16|1184700
2314719|2011|QLGC|2013-12-12|11.28|11.5|10.91|11.18|824900
2314720|2011|QLGC|2013-12-11|11.43|11.5|11.27|11.29|772100
2314721|2011|QLGC|2013-12-10|11.76|11.76|11.39|11.43|1262600
2314722|2011|QLGC|2013-12-09|11.75|11.86|11.66|11.81|867200
2314723|2011|QLGC|2013-12-06|11.89|11.9|11.66|11.7|481600
2314724|2011|QLGC|2013-12-05|11.69|11.77|11.65|11.75|580100
2314725|2011|QLGC|2013-12-04|11.76|12.06|11.6|11.71|1003700
2314726|2011|QLGC|2013-12-03|12.18|12.21|11.78|11.8|854000
2314727|2011|QLGC|2013-12-02|12.38|12.45|12.18|12.23|742400
2279624|1975|PRIM|2014-01-17|33.23|33.37|32.4|32.69|420300
2279625|1975|PRIM|2014-01-16|33.38|33.38|33.01|33.18|297000
2279626|1975|PRIM|2014-01-15|32.78|33.42|32.76|33.35|305300
2279627|1975|PRIM|2014-01-14|31.45|32.62|31.45|32.47|298600
2279628|1975|PRIM|2014-01-13|31.54|31.55|31.23|31.53|199200
2279629|1975|PRIM|2014-01-10|31.57|31.85|31.24|31.65|119800
2279630|1975|PRIM|2014-01-09|31.61|31.95|31.14|31.47|225100
2279631|1975|PRIM|2014-01-08|31.04|31.74|30.95|31.4|434800
2279632|1975|PRIM|2014-01-07|30.72|31.19|30.57|31.12|278700
2279633|1975|PRIM|2014-01-06|31.01|31.25|30.41|30.51|262800
2279634|1975|PRIM|2014-01-03|30.65|31.24|30.45|30.93|253800
2279635|1975|PRIM|2014-01-02|30.92|31.24|30.45|30.58|347900
2279636|1975|PRIM|2013-12-31|30.8|31.45|30.57|31.13|464500
2279637|1975|PRIM|2013-12-30|30.89|30.98|30.46|30.57|186300
2279638|1975|PRIM|2013-12-27|30.87|30.99|30.36|30.81|236300
2279639|1975|PRIM|2013-12-26|30.51|31.31|30.51|30.77|104100
2279640|1975|PRIM|2013-12-24|30.56|30.91|30.31|30.39|125100
2279641|1975|PRIM|2013-12-23|30.14|30.92|30.1|30.44|266900
2279642|1975|PRIM|2013-12-20|29.02|30.08|29.02|30.04|471100
2279643|1975|PRIM|2013-12-19|29.15|29.72|28.77|28.95|359100
2279644|1975|PRIM|2013-12-18|28.5|29.79|27.99|29.16|785500
2279645|1975|PRIM|2013-12-17|28.06|28.41|27.77|28.31|160300
2279646|1975|PRIM|2013-12-16|27.59|28.25|27.38|28.06|148800
2279647|1975|PRIM|2013-12-13|27.72|27.9|27.31|27.52|139300
2279648|1975|PRIM|2013-12-12|27.53|27.79|27.3|27.59|274400
2279649|1975|PRIM|2013-12-11|27.8|27.88|27.07|27.49|182200
2279650|1975|PRIM|2013-12-10|27.57|27.99|27.32|27.71|184900
2279651|1975|PRIM|2013-12-09|27.87|28.28|27.16|27.55|224500
2279652|1975|PRIM|2013-12-06|27.59|28.11|27.5|27.79|171400
2279653|1975|PRIM|2013-12-05|27.37|27.89|27.06|27.21|224200
2279654|1975|PRIM|2013-12-04|27.4|27.78|26.88|27.35|175200
2279655|1975|PRIM|2013-12-03|27.62|27.97|27.13|27.47|351400
2279656|1975|PRIM|2013-12-02|28.76|28.76|27.53|27.6|117500
2299660|1997|PSDV|2014-01-17|4.6|5.45|4.52|4.91|1274100
2299661|1997|PSDV|2014-01-16|4.3|4.58|4.19|4.57|366500
2299662|1997|PSDV|2014-01-15|4.25|4.33|4.1|4.3|205800
2299663|1997|PSDV|2014-01-14|4.15|4.3|4.12|4.21|160600
2299664|1997|PSDV|2014-01-13|4.22|4.54|4.1|4.13|713200
2299665|1997|PSDV|2014-01-10|3.95|4.3|3.91|4.12|324600
2299666|1997|PSDV|2014-01-09|3.99|4.01|3.87|3.99|135100
2299667|1997|PSDV|2014-01-08|3.88|4.01|3.85|3.98|105700
2299668|1997|PSDV|2014-01-07|3.97|3.97|3.86|3.9|78200
2299669|1997|PSDV|2014-01-06|4.02|4.03|3.91|3.92|89200
2299670|1997|PSDV|2014-01-03|3.88|4.02|3.88|3.98|90700
2299671|1997|PSDV|2014-01-02|3.95|3.96|3.86|3.91|103300
2299672|1997|PSDV|2013-12-31|4.01|4.03|3.94|3.97|134500
2299673|1997|PSDV|2013-12-30|3.94|4.03|3.81|4.01|338200
2299674|1997|PSDV|2013-12-27|4.01|4.02|3.92|3.95|201700
2299675|1997|PSDV|2013-12-26|4.02|4.09|3.94|4|210400
2299676|1997|PSDV|2013-12-24|4.02|4.09|3.98|4.01|151700
2299677|1997|PSDV|2013-12-23|4.08|4.08|3.92|3.99|412900
2299678|1997|PSDV|2013-12-20|3.92|3.98|3.82|3.92|612700
2299679|1997|PSDV|2013-12-19|4.57|4.88|3.93|4.01|3734600
2299680|1997|PSDV|2013-12-18|2.93|2.98|2.9|2.97|262100
2299681|1997|PSDV|2013-12-17|2.84|3.02|2.76|2.97|300500
2299682|1997|PSDV|2013-12-16|2.78|2.84|2.63|2.82|90900
2299683|1997|PSDV|2013-12-13|2.69|2.79|2.65|2.76|102300
2299684|1997|PSDV|2013-12-12|2.61|2.7|2.6|2.67|58900
2299685|1997|PSDV|2013-12-11|2.65|2.66|2.61|2.62|38700
2299686|1997|PSDV|2013-12-10|2.68|2.72|2.63|2.69|88000
2299687|1997|PSDV|2013-12-09|2.77|2.77|2.68|2.7|90500
2299688|1997|PSDV|2013-12-06|2.84|2.87|2.72|2.74|101600
2312524|2009|QKLS|2014-01-09|4.5|4.5|4.5|4.5|600
2312525|2009|QKLS|2014-01-08|4.67|4.68|4.67|4.68|4300
2312526|2009|QKLS|2014-01-07|4.69|4.69|4.69|4.69|0
2312527|2009|QKLS|2014-01-06|4.73|4.73|4.46|4.69|4900
2312528|2009|QKLS|2014-01-03|4.16|4.7|4.15|4.7|59500
2312529|2009|QKLS|2014-01-02|4.17|4.22|4.15|4.22|4200
2312530|2009|QKLS|2013-12-31|4.43|4.45|4.1|4.2|3700
2312531|2009|QKLS|2013-12-30|4.16|4.47|4.05|4.47|16100
2312532|2009|QKLS|2013-12-27|4.07|4.17|4.07|4.17|1300
2312533|2009|QKLS|2013-12-26|4.35|4.45|4.15|4.17|5600
2312534|2009|QKLS|2013-12-24|4.18|4.18|4.13|4.13|2100
2312535|2009|QKLS|2013-12-23|4.1|4.28|4.1|4.18|4800
2312536|2009|QKLS|2013-12-20|4.23|4.23|4.02|4.02|9700
2312537|2009|QKLS|2013-12-19|4.2|4.2|4.2|4.2|0
2312538|2009|QKLS|2013-12-18|4.09|4.2|4.05|4.2|26500
2312539|2009|QKLS|2013-12-17|4.15|4.15|4.05|4.1|4200
2312540|2009|QKLS|2013-12-16|4.18|4.2|4.1|4.15|1400
2312541|2009|QKLS|2013-12-13|4.13|4.22|4.1|4.11|1100
2312542|2009|QKLS|2013-12-12|4.3|4.3|4.1|4.1|10300
2312543|2009|QKLS|2013-12-11|4.28|4.28|4.28|4.28|0
2312544|2009|QKLS|2013-12-10|4.12|4.39|4.12|4.28|1400
2312545|2009|QKLS|2013-12-09|4.29|4.29|4.07|4.1|4400
2312546|2009|QKLS|2013-12-06|4.17|4.35|4.12|4.3|6500
2312547|2009|QKLS|2013-12-05|4.25|4.48|4.01|4.1|17700
2312548|2009|QKLS|2013-12-04|4.03|4.22|4.01|4.22|1200
2312549|2009|QKLS|2013-12-03|4.4|4.41|4.2|4.2|13000
2312550|2009|QKLS|2013-12-02|4.4|4.65|4.4|4.5|4600
2331971|2033|RADA|2014-01-17|1.46|1.46|1.4|1.4|1700
2331972|2033|RADA|2014-01-16|1.36|1.36|1.36|1.36|200
2331973|2033|RADA|2014-01-15|1.37|1.37|1.37|1.37|1000
2331974|2033|RADA|2014-01-14|1.37|1.39|1.37|1.39|1600
2331975|2033|RADA|2014-01-13|1.4|1.4|1.38|1.38|1700
2331976|2033|RADA|2014-01-10|1.43|1.45|1.43|1.45|500
2331977|2033|RADA|2014-01-09|1.39|1.39|1.36|1.39|3800
2331978|2033|RADA|2014-01-08|1.39|1.39|1.38|1.39|1200
2331979|2033|RADA|2014-01-07|1.51|1.51|1.4|1.4|24800
2331980|2033|RADA|2014-01-06|1.5|1.51|1.48|1.51|3000
2331981|2033|RADA|2014-01-03|1.52|1.58|1.46|1.5|7500
2331982|2033|RADA|2014-01-02|1.44|1.57|1.4|1.45|33800
2331983|2033|RADA|2013-12-31|1.44|1.5|1.43|1.45|24900
2331984|2033|RADA|2013-12-30|1.48|1.58|1.43|1.45|30000
2331985|2033|RADA|2013-12-27|1.43|1.43|1.43|1.43|0
2331986|2033|RADA|2013-12-26|1.48|1.48|1.42|1.43|11200
2331987|2033|RADA|2013-12-24|1.53|1.53|1.48|1.48|3500
2331988|2033|RADA|2013-12-23|1.5|1.59|1.5|1.53|7200
2331989|2033|RADA|2013-12-20|1.48|1.48|1.48|1.48|2100
2331990|2033|RADA|2013-12-19|1.48|1.48|1.42|1.43|30400
2331991|2033|RADA|2013-12-18|1.4|1.6|1.33|1.59|57000
2331992|2033|RADA|2013-12-17|1.47|1.49|1.4|1.49|6900
2331993|2033|RADA|2013-12-16|1.5|1.5|1.5|1.5|300
2331994|2033|RADA|2013-12-13|1.45|1.45|1.45|1.45|400
2331995|2033|RADA|2013-12-12|1.51|1.55|1.44|1.55|11700
2331996|2033|RADA|2013-12-11|1.53|1.55|1.53|1.55|2100
2331997|2033|RADA|2013-12-10|1.53|1.61|1.52|1.56|3300
2331998|2033|RADA|2013-12-09|1.6|1.69|1.51|1.54|17400
2331999|2033|RADA|2013-12-06|1.53|1.53|1.53|1.53|700
2332000|2033|RADA|2013-12-05|1.58|1.58|1.58|1.58|0
2332001|2033|RADA|2013-12-04|1.52|1.6|1.52|1.58|5000
2332002|2033|RADA|2013-12-03|1.54|1.54|1.54|1.54|200
2332003|2033|RADA|2013-12-02|1.56|1.62|1.51|1.61|13700
2322914|2022|QCOR|2014-01-17|61.79|63.3|58.84|59.32|3068400
2322915|2022|QCOR|2014-01-16|55.34|62.66|55|61.43|6371900
2322916|2022|QCOR|2014-01-15|55.6|55.65|54.43|55.23|867100
2322917|2022|QCOR|2014-01-14|53.16|55.52|53.16|54.9|1679700
2322918|2022|QCOR|2014-01-13|53.15|55.3|52.53|53.13|2180400
2322919|2022|QCOR|2014-01-10|50.17|53.15|50.06|52.95|1715800
2322920|2022|QCOR|2014-01-09|50.58|50.74|49.65|50.19|1676200
2322921|2022|QCOR|2014-01-08|53.09|53.39|47.71|50.5|4538400
2322922|2022|QCOR|2014-01-07|53.11|53.48|52.76|53.02|778900
2322923|2022|QCOR|2014-01-06|52.8|53.71|52.58|52.76|1456100
2322924|2022|QCOR|2014-01-03|55.1|55.18|52.3|52.66|1415600
2322925|2022|QCOR|2014-01-02|54.46|55.24|53.75|55.19|867300
2322926|2022|QCOR|2013-12-31|54.18|54.89|53.67|54.45|994300
2322927|2022|QCOR|2013-12-30|54.84|55.1|54.05|54.21|772300
2322928|2022|QCOR|2013-12-27|55.51|55.82|54.25|54.7|836200
2322929|2022|QCOR|2013-12-26|54.09|55.52|53.84|55.44|1380000
2322930|2022|QCOR|2013-12-24|53.89|54.1|53.72|54.01|637200
2322931|2022|QCOR|2013-12-23|53.62|54.06|53.33|53.89|979800
2317314|2013|QCOM|2014-01-08|73.15|73.68|72.68|73.68|8976900
2317315|2013|QCOM|2014-01-07|72.8|73.31|72.6|73.24|5902700
2317316|2013|QCOM|2014-01-06|73.08|73.2|72.55|72.7|7696200
2317317|2013|QCOM|2014-01-03|73.33|73.48|72.44|72.89|7970400
2317318|2013|QCOM|2014-01-02|73.61|73.77|73.26|73.32|10110200
2317319|2013|QCOM|2013-12-31|73.76|74.32|73.64|74.25|5725100
2317320|2013|QCOM|2013-12-30|73.66|73.9|73.5|73.57|5389900
2317321|2013|QCOM|2013-12-27|73.75|74.02|73.66|73.8|5042300
2317322|2013|QCOM|2013-12-26|73.05|73.68|73.05|73.48|4609200
2317323|2013|QCOM|2013-12-24|72.67|73.25|72.64|73.04|2597500
2317324|2013|QCOM|2013-12-23|73.52|73.56|72.52|72.84|9156500
2317325|2013|QCOM|2013-12-20|72.41|73.04|72.24|72.91|21662500
2317326|2013|QCOM|2013-12-19|73.15|73.3|72.13|72.43|8790300
2317327|2013|QCOM|2013-12-18|72.7|73.21|71.68|73.18|9383500
2317328|2013|QCOM|2013-12-17|72.66|72.98|72.26|72.92|8615500
2317329|2013|QCOM|2013-12-16|73.22|73.26|72.5|72.79|9029400
2317330|2013|QCOM|2013-12-13|73.45|73.46|72.53|72.58|8723400
2317331|2013|QCOM|2013-12-12|73|73.42|72.49|72.73|7509600
2317332|2013|QCOM|2013-12-11|74|74.11|72.96|73.01|9815800
2317333|2013|QCOM|2013-12-10|73.3|73.84|73.09|73.38|10720800
2317334|2013|QCOM|2013-12-09|73.88|74.19|72.94|73.37|8881800
2317335|2013|QCOM|2013-12-06|73.6|73.97|73.1|73.76|6883800
2317336|2013|QCOM|2013-12-05|73.01|73.43|72.9|73.23|7728800
2317337|2013|QCOM|2013-12-04|73.02|73.5|72.85|73.18|6507100
2317338|2013|QCOM|2013-12-03|73.19|73.46|72.93|73.31|7944900
2317339|2013|QCOM|2013-12-02|73.53|73.87|73.24|73.44|8851600
2306337|2003|QADA|2014-01-17|17.25|17.46|17.25|17.31|9200
2306338|2003|QADA|2014-01-16|17.31|17.46|17.25|17.3|9700
2306339|2003|QADA|2014-01-15|17.44|17.68|17.25|17.43|7200
2306340|2003|QADA|2014-01-14|17.23|17.46|17.05|17.46|7500
2306341|2003|QADA|2014-01-13|17.05|17.46|17|17.27|17700
2306342|2003|QADA|2014-01-10|17.31|17.53|17.07|17.18|3900
2306343|2003|QADA|2014-01-09|17.02|17.63|17|17.27|12600
2306344|2003|QADA|2014-01-08|17.05|17.07|16.83|17.02|10600
2306345|2003|QADA|2014-01-07|16.83|17.22|16.83|17.12|8500
2306346|2003|QADA|2014-01-06|16.94|17.81|16.69|16.82|11700
2306347|2003|QADA|2014-01-03|16.87|17.48|16.64|17.01|12700
2306348|2003|QADA|2014-01-02|17.44|17.58|16.86|16.89|22300
2306349|2003|QADA|2013-12-31|17.7|17.97|17.64|17.66|7500
2306350|2003|QADA|2013-12-30|17.61|18.05|17.35|17.85|25500
2306351|2003|QADA|2013-12-27|17.41|18.5|17.41|17.7|17200
2306352|2003|QADA|2013-12-26|17.41|17.97|17.28|17.36|6100
2306353|2003|QADA|2013-12-24|17|17.7|17|17.43|14200
2306354|2003|QADA|2013-12-23|16.69|17.22|16.69|16.92|11100
2306355|2003|QADA|2013-12-20|15.99|16.81|15.99|16.68|70400
2306356|2003|QADA|2013-12-19|15.78|16.26|15.78|16|15100
2306357|2003|QADA|2013-12-18|15.77|15.86|15.1|15.84|13100
2306358|2003|QADA|2013-12-17|15.34|15.88|15.1|15.8|9800
2306359|2003|QADA|2013-12-16|15.1|15.45|14.72|15.39|23000
2306360|2003|QADA|2013-12-13|14.88|15.32|14.71|15.1|38800
2306361|2003|QADA|2013-12-12|15.17|15.23|14.81|14.88|31100
2306362|2003|QADA|2013-12-11|15.36|15.39|15.1|15.24|19200
2306363|2003|QADA|2013-12-10|15.47|15.5|15.25|15.4|12300
2306364|2003|QADA|2013-12-09|15.65|15.65|15.28|15.5|8300
2306365|2003|QADA|2013-12-06|15.85|15.85|15.2|15.69|18600
2306366|2003|QADA|2013-12-05|16.45|16.45|15.54|15.85|15900
2306367|2003|QADA|2013-12-04|16.03|16.45|15.8|16.12|20900
2306368|2003|QADA|2013-12-03|16.43|16.85|15.98|16.15|11900
2306369|2003|QADA|2013-12-02|16.91|16.97|16.36|16.49|18600
2325528|2024|QDEL|2014-01-17|31.52|31.88|31.1|31.44|194400
2325529|2024|QDEL|2014-01-16|31.63|32.02|31.31|31.7|169400
2325530|2024|QDEL|2014-01-15|31.73|32.24|31.45|31.71|281000
2325531|2024|QDEL|2014-01-14|31.05|32.03|30.69|31.66|317000
2325532|2024|QDEL|2014-01-13|30.72|30.97|30.53|30.84|338900
2325533|2024|QDEL|2014-01-10|31|31.04|30.55|30.89|239100
2325534|2024|QDEL|2014-01-09|30.8|31.1|30.09|31|385600
2325535|2024|QDEL|2014-01-08|29.96|30.88|29.25|30.6|448500
2325536|2024|QDEL|2014-01-07|29.52|30.4|29.52|30.05|117200
2325537|2024|QDEL|2014-01-06|30.05|30.21|29.23|29.49|147900
2325538|2024|QDEL|2014-01-03|29.49|30.17|29.28|29.89|175500
2325539|2024|QDEL|2014-01-02|30.68|30.68|28.63|29.5|297300
2325540|2024|QDEL|2013-12-31|30.81|32.01|29.01|30.89|580300
2325541|2024|QDEL|2013-12-30|27.8|28.81|27.7|28.62|180500
2325542|2024|QDEL|2013-12-27|26.96|28.24|26.93|27.44|128100
2325543|2024|QDEL|2013-12-26|27.6|27.68|26.76|26.85|223100
2325544|2024|QDEL|2013-12-24|27.48|27.99|27.48|27.56|50700
2325545|2024|QDEL|2013-12-23|27.71|28.11|26.9|27.52|347400
2325546|2024|QDEL|2013-12-20|26.48|27.6|26.18|27.54|257600
2322932|2022|QCOR|2013-12-20|52.5|53.62|52.03|53.26|2563100
2322933|2022|QCOR|2013-12-19|54.79|54.79|52.22|52.54|2493200
2322934|2022|QCOR|2013-12-18|52.26|55.2|52.08|55.18|3300600
2322935|2022|QCOR|2013-12-17|53.55|54.97|53.36|54.11|1263300
2322936|2022|QCOR|2013-12-16|53.47|54.64|53.42|53.81|1188800
2322937|2022|QCOR|2013-12-13|53.43|53.89|52.74|53.31|1474100
2322938|2022|QCOR|2013-12-12|52|54.77|51.98|53.43|1780200
2322939|2022|QCOR|2013-12-11|51.49|53.76|51.05|52.03|2259200
2322940|2022|QCOR|2013-12-10|51.59|53.5|51.45|51.82|1782000
2322941|2022|QCOR|2013-12-09|51.36|53.18|49.37|51.69|4337600
2322942|2022|QCOR|2013-12-06|56.84|57.24|52.56|52.63|5078100
2322943|2022|QCOR|2013-12-05|56|57.29|55.83|56.58|1322800
2322944|2022|QCOR|2013-12-04|57.28|58.12|55.45|56.15|1899800
2322945|2022|QCOR|2013-12-03|58.74|59.66|56.41|57.62|2455100
2322946|2022|QCOR|2013-12-02|58.26|59.23|58.02|58.75|1457100
2342419|2041|RAND|2014-01-17|3.17|3.17|3.14|3.15|12300
2342420|2041|RAND|2014-01-16|3.11|3.13|3.09|3.09|5100
2342421|2041|RAND|2014-01-15|3.08|3.08|3.08|3.08|0
2342422|2041|RAND|2014-01-14|3.16|3.16|3.08|3.08|2700
2342423|2041|RAND|2014-01-13|3.16|3.16|3.16|3.16|3000
2342424|2041|RAND|2014-01-10|3.15|3.16|3.1|3.16|2500
2342425|2041|RAND|2014-01-09|3.01|3.01|3.01|3.01|500
2342426|2041|RAND|2014-01-08|3|3|3|3|0
2342427|2041|RAND|2014-01-07|3.05|3.14|2.96|3|6500
2342428|2041|RAND|2014-01-06|3.06|3.1|3.06|3.06|3600
2342429|2041|RAND|2014-01-03|3.06|3.06|3.06|3.06|0
2342430|2041|RAND|2014-01-02|3.06|3.06|3.06|3.06|3100
2342431|2041|RAND|2013-12-31|3.07|3.07|3.07|3.07|0
2342432|2041|RAND|2013-12-30|3.06|3.07|3.06|3.07|2200
2342433|2041|RAND|2013-12-27|3.12|3.12|3.07|3.07|2200
2342434|2041|RAND|2013-12-26|3.11|3.12|3.11|3.12|400
2342435|2041|RAND|2013-12-24|3.07|3.14|3.07|3.07|8800
2342436|2041|RAND|2013-12-23|3.17|3.17|3.16|3.16|400
2342437|2041|RAND|2013-12-20|3.19|3.19|3.19|3.19|400
2342438|2041|RAND|2013-12-19|3.02|3.02|2.99|3.01|6000
2342439|2041|RAND|2013-12-18|3.06|3.06|3.06|3.06|200
2342440|2041|RAND|2013-12-17|3.12|3.12|3.03|3.03|3200
2342441|2041|RAND|2013-12-16|3.11|3.11|2.96|2.96|10900
2342442|2041|RAND|2013-12-13|3.1|3.1|3.1|3.1|0
2342443|2041|RAND|2013-12-12|3.11|3.11|3.1|3.1|2000
2342444|2041|RAND|2013-12-11|3.09|3.19|3.09|3.12|4300
2342445|2041|RAND|2013-12-10|3.14|3.14|3.05|3.05|1400
2342446|2041|RAND|2013-12-09|3.08|3.14|3.08|3.14|4600
2342447|2041|RAND|2013-12-06|3.08|3.15|3.01|3.1|24800
2342448|2041|RAND|2013-12-05|3.11|3.11|3.05|3.05|500
2342449|2041|RAND|2013-12-04|3|3.15|3|3.15|2300
2342450|2041|RAND|2013-12-03|3.15|3.15|2.99|3.01|31000
2342451|2041|RAND|2013-12-02|3.11|3.15|3.05|3.14|5000
2362244|2060|REDF|2014-01-17|2.49|2.6|2.36|2.38|171300
2362245|2060|REDF|2014-01-16|2.41|2.62|2.33|2.56|265200
2362246|2060|REDF|2014-01-15|2.34|2.4|2.34|2.39|50300
2362247|2060|REDF|2014-01-14|2.28|2.37|2.25|2.34|46500
2362248|2060|REDF|2014-01-13|2.34|2.38|2.27|2.28|80200
2362249|2060|REDF|2014-01-10|2.41|2.42|2.31|2.35|37300
2362250|2060|REDF|2014-01-09|2.45|2.47|2.36|2.36|45200
2362251|2060|REDF|2014-01-08|2.43|2.48|2.37|2.44|106400
2362252|2060|REDF|2014-01-07|2.38|2.45|2.38|2.42|52600
2362253|2060|REDF|2014-01-06|2.48|2.5|2.35|2.38|107200
2362254|2060|REDF|2014-01-03|2.4|2.56|2.38|2.51|378600
2362255|2060|REDF|2014-01-02|2.3|2.37|2.3|2.36|56600
2362256|2060|REDF|2013-12-31|2.32|2.37|2.31|2.32|108900
2362257|2060|REDF|2013-12-30|2.27|2.39|2.25|2.32|171000
2362258|2060|REDF|2013-12-27|2.32|2.38|2.2|2.29|143000
2362259|2060|REDF|2013-12-26|2.2|2.34|2.19|2.29|197300
2362260|2060|REDF|2013-12-24|2.2|2.21|2.16|2.21|31100
2362261|2060|REDF|2013-12-23|2.18|2.22|2.15|2.2|79400
2362262|2060|REDF|2013-12-20|2.18|2.25|2.17|2.19|53900
2362263|2060|REDF|2013-12-19|2.21|2.24|2.12|2.2|33200
2362264|2060|REDF|2013-12-18|2.1|2.24|2.1|2.2|91900
2362265|2060|REDF|2013-12-17|2.16|2.21|2.12|2.14|57300
2362266|2060|REDF|2013-12-16|2.18|2.19|2.16|2.18|54700
2362267|2060|REDF|2013-12-13|2.2|2.24|2.17|2.17|49800
2362268|2060|REDF|2013-12-12|2.18|2.24|2.18|2.19|22700
2362269|2060|REDF|2013-12-11|2.27|2.3|2.21|2.21|55200
2362270|2060|REDF|2013-12-10|2.23|2.31|2.23|2.3|39700
2362271|2060|REDF|2013-12-09|2.27|2.3|2.22|2.26|29100
2362272|2060|REDF|2013-12-06|2.23|2.31|2.18|2.27|148200
2362273|2060|REDF|2013-12-05|2.31|2.34|2.2|2.23|45300
2299689|1997|PSDV|2013-12-05|2.83|2.9|2.78|2.8|60700
2299690|1997|PSDV|2013-12-04|2.82|2.94|2.72|2.84|111000
2299691|1997|PSDV|2013-12-03|2.97|3.03|2.62|2.82|550300
2299692|1997|PSDV|2013-12-02|2.93|3.07|2.88|2.95|564500
2289568|1986|BIB|2014-01-17|179.41|181.99|177.54|179.18|114600
2289569|1986|BIB|2014-01-16|172.82|177.51|172.82|177.51|101900
2289570|1986|BIB|2014-01-15|178.09|178.09|169.64|172.8|114300
2289571|1986|BIB|2014-01-14|164.81|173.88|163.46|173.88|79200
2289572|1986|BIB|2014-01-13|171.91|172.34|159.76|162.1|161700
2289573|1986|BIB|2014-01-10|162.66|166.72|158.89|166.72|75600
2289574|1986|BIB|2014-01-09|159.24|161.84|156.65|161|123700
2289575|1986|BIB|2014-01-08|150.73|157|150.33|157|62600
2289576|1986|BIB|2014-01-07|147.03|151|147.03|150.34|30900
2289577|1986|BIB|2014-01-06|149.55|150.57|144.64|146.2|51300
2289578|1986|BIB|2014-01-03|150.91|151.74|148.68|149.17|26800
2289579|1986|BIB|2014-01-02|151.35|151.35|147.22|150.36|42800
2289580|1986|BIB|2013-12-31|151.47|151.96|149.02|150.49|22800
2289581|1986|BIB|2013-12-30|148.62|150.95|146.95|149.98|31300
2289582|1986|BIB|2013-12-27|150.84|151.78|148.7|148.91|42700
2289583|1986|BIB|2013-12-26|150.37|152|149.38|151.54|45300
2289584|1986|BIB|2013-12-24|150.59|150.75|147.15|149.25|24400
2289585|1986|BIB|2013-12-23|149.22|152|148|148.85|80200
2289586|1986|BIB|2013-12-20|142.45|147.1|141.4|147|68100
2289587|1986|BIB|2013-12-19|140.44|142.29|139.5|141.16|32100
2289588|1986|BIB|2013-12-18|135.96|141.33|133.78|140.2|58000
2289589|1986|BIB|2013-12-17|138.18|138.18|132.75|134.45|53500
2289590|1986|BIB|2013-12-16|136.76|141.37|136.76|137.29|57300
2289591|1986|BIB|2013-12-13|136.25|137.9|134.09|136.62|46500
2289592|1986|BIB|2013-12-12|133.29|138.67|133.29|136.85|51500
2289593|1986|BIB|2013-12-11|142.45|142.45|133.77|134.9|71500
2289594|1986|BIB|2013-12-10|144.38|144.45|139.01|142.18|70200
2289595|1986|BIB|2013-12-09|147.99|147.99|143.48|143.79|52900
2289596|1986|BIB|2013-12-06|148.99|149.6|141.48|145.33|46700
2289597|1986|BIB|2013-12-05|141.86|144.78|141.42|142.98|49400
2289598|1986|BIB|2013-12-04|139.43|143.93|138.54|142.06|48900
2289599|1986|BIB|2013-12-03|146.6|146.71|142|143.28|55700
2289600|1986|BIB|2013-12-02|148.46|148.74|145.52|148.74|34200
2308420|2005|QCCO|2014-01-17|1.94|1.96|1.93|1.96|14200
2308421|2005|QCCO|2014-01-16|1.95|1.98|1.93|1.98|24500
2308422|2005|QCCO|2014-01-15|1.97|1.97|1.93|1.95|28100
2308423|2005|QCCO|2014-01-14|1.95|1.95|1.92|1.94|21700
2308424|2005|QCCO|2014-01-13|1.97|1.97|1.9|1.9|15400
2308425|2005|QCCO|2014-01-10|1.94|1.96|1.91|1.96|36800
2308426|2005|QCCO|2014-01-09|1.96|1.98|1.9|1.94|28900
2308427|2005|QCCO|2014-01-08|1.94|1.94|1.85|1.92|33000
2308428|2005|QCCO|2014-01-07|1.85|1.95|1.82|1.91|94600
2308429|2005|QCCO|2014-01-06|1.83|1.85|1.82|1.85|26600
2308430|2005|QCCO|2014-01-03|1.73|1.83|1.72|1.78|25000
2308431|2005|QCCO|2014-01-02|1.77|1.87|1.7|1.71|75900
2308432|2005|QCCO|2013-12-31|1.68|1.86|1.68|1.79|70800
2308433|2005|QCCO|2013-12-30|1.72|1.75|1.61|1.72|97800
2308434|2005|QCCO|2013-12-27|1.68|1.69|1.66|1.69|7200
2308435|2005|QCCO|2013-12-26|1.7|1.72|1.66|1.71|29100
2308436|2005|QCCO|2013-12-24|1.68|1.75|1.68|1.73|16800
2308437|2005|QCCO|2013-12-23|1.65|1.75|1.65|1.67|50300
2308438|2005|QCCO|2013-12-20|1.76|1.76|1.62|1.62|70200
2308439|2005|QCCO|2013-12-19|1.81|1.84|1.67|1.69|89200
2308440|2005|QCCO|2013-12-18|1.73|1.79|1.69|1.78|33600
2308441|2005|QCCO|2013-12-17|1.73|1.76|1.71|1.76|16400
2308442|2005|QCCO|2013-12-16|1.75|1.78|1.7|1.7|42600
2308443|2005|QCCO|2013-12-13|1.76|1.8|1.7|1.7|33600
2308444|2005|QCCO|2013-12-12|1.8|1.81|1.75|1.79|26000
2308445|2005|QCCO|2013-12-11|1.85|1.85|1.78|1.82|33200
2308446|2005|QCCO|2013-12-10|1.8|1.87|1.75|1.86|27800
2308447|2005|QCCO|2013-12-09|1.73|1.87|1.69|1.84|26400
2308448|2005|QCCO|2013-12-06|1.74|1.76|1.68|1.69|18500
2308449|2005|QCCO|2013-12-05|1.81|1.86|1.75|1.75|39100
2308450|2005|QCCO|2013-12-04|1.8|1.86|1.77|1.78|18100
2308451|2005|QCCO|2013-12-03|1.81|1.86|1.75|1.75|10600
2308452|2005|QCCO|2013-12-02|1.82|1.87|1.79|1.8|64200
2348949|2046|ROLL|2014-01-17|69.39|69.98|68.24|68.92|81800
2348950|2046|ROLL|2014-01-16|69.64|69.82|69.01|69.35|38200
2348951|2046|ROLL|2014-01-15|68.73|69.56|68.53|69.55|71100
2348952|2046|ROLL|2014-01-14|67.5|68.62|67.05|68.36|44100
2348953|2046|ROLL|2014-01-13|68.6|68.97|66.96|67.42|83500
2348954|2046|ROLL|2014-01-10|69.85|70.21|68.42|68.82|90900
2348955|2046|ROLL|2014-01-09|69.41|69.87|68.94|69.68|83400
2348956|2046|ROLL|2014-01-08|69.56|69.87|68.78|69.46|78700
2325547|2024|QDEL|2013-12-19|26.23|26.41|26.1|26.36|138600
2325548|2024|QDEL|2013-12-18|25.88|26.36|25.75|26.28|165300
2325549|2024|QDEL|2013-12-17|25.93|26.06|25.6|25.95|117000
2325550|2024|QDEL|2013-12-16|25.88|26.22|25.67|26.02|133900
2325551|2024|QDEL|2013-12-13|25.14|26.24|25.08|25.85|325300
2325552|2024|QDEL|2013-12-12|24.89|25.19|24.75|25.15|253700
2325553|2024|QDEL|2013-12-11|24.26|25|24.11|24.84|226900
2325554|2024|QDEL|2013-12-10|24.1|24.24|23.76|24.2|141900
2325555|2024|QDEL|2013-12-09|24.26|24.36|23.76|24.09|182600
2325556|2024|QDEL|2013-12-06|24.38|24.53|23.99|24.21|66500
2325557|2024|QDEL|2013-12-05|23.94|24.31|23.81|24.13|179300
2325558|2024|QDEL|2013-12-04|24.35|24.55|23.77|24|124200
2325559|2024|QDEL|2013-12-03|24.57|24.67|24.19|24.38|254600
2325560|2024|QDEL|2013-12-02|25.14|25.16|24.51|24.67|116100
2345031|2043|GOLD|2014-01-17|64.59|65.85|64.43|65.32|910500
2345032|2043|GOLD|2014-01-16|63.24|64|63.06|63.97|544500
2345033|2043|GOLD|2014-01-15|61.36|62.33|60.89|62.28|651900
2345034|2043|GOLD|2014-01-14|62.93|63.9|62.55|62.84|681900
2345035|2043|GOLD|2014-01-13|62.33|63.8|62.13|63.7|780400
2345036|2043|GOLD|2014-01-10|60.93|61.61|60.82|61.57|908500
2345037|2043|GOLD|2014-01-09|60.08|60.14|59.19|59.29|1121900
2345038|2043|GOLD|2014-01-08|61.41|62|61.2|61.25|631800
2345039|2043|GOLD|2014-01-07|61.62|62.18|61.2|62.14|654600
2345040|2043|GOLD|2014-01-06|63.45|63.54|61.76|61.89|1047500
2345041|2043|GOLD|2014-01-03|65.05|65.2|63.19|63.41|933200
2345042|2043|GOLD|2014-01-02|63.37|65.3|63.34|65.24|1388400
2345043|2043|GOLD|2013-12-31|61.59|63.43|61.56|62.81|519000
2345044|2043|GOLD|2013-12-30|63.14|63.2|61.59|61.62|528300
2345045|2043|GOLD|2013-12-27|63.2|63.33|62.43|62.96|476200
2345046|2043|GOLD|2013-12-26|63.48|63.95|62.38|62.56|516500
2345047|2043|GOLD|2013-12-24|62.01|62.75|62.01|62.75|491900
2345048|2043|GOLD|2013-12-23|61.17|61.92|61.03|61.77|723200
2345049|2043|GOLD|2013-12-20|61.65|61.98|60.9|61.2|1541600
2345050|2043|GOLD|2013-12-19|62.14|63.04|61.97|62.87|922400
2345051|2043|GOLD|2013-12-18|64.29|65.36|63.13|63.35|878700
2345052|2043|GOLD|2013-12-17|64.03|64.33|63.4|63.88|587100
2345053|2043|GOLD|2013-12-16|64.3|65.03|64.19|64.35|586400
2345054|2043|GOLD|2013-12-13|64.03|64.92|63.71|64.08|697800
2345055|2043|GOLD|2013-12-12|64.01|64.17|62.86|63.81|791700
2345056|2043|GOLD|2013-12-11|67.08|67.13|65.2|65.3|1082000
2345057|2043|GOLD|2013-12-10|67.57|68.55|67.47|67.96|1057600
2345058|2043|GOLD|2013-12-09|65.14|65.75|65.03|65.66|792700
2345059|2043|GOLD|2013-12-06|66.67|66.97|65.32|65.44|530300
2345060|2043|GOLD|2013-12-05|66.17|66.45|65.47|65.65|844300
2345061|2043|GOLD|2013-12-04|66.16|68.2|65.72|67.37|951600
2345062|2043|GOLD|2013-12-03|66.08|66.36|65.31|65.59|1075500
2345063|2043|GOLD|2013-12-02|69.09|69.25|67.23|67.29|860800
2312338|2008|QIWI|2014-01-17|46.72|47.9|38|40|3557100
2312339|2008|QIWI|2014-01-16|45|46.9|45|46.06|1455500
2312340|2008|QIWI|2014-01-15|50.01|50.09|42|45.02|3966800
2312341|2008|QIWI|2014-01-14|52.46|54.66|51.81|53.96|566900
2312342|2008|QIWI|2014-01-13|52.13|54.44|51.49|51.68|650100
2312343|2008|QIWI|2014-01-10|54.15|55|51.08|51.2|547700
2312344|2008|QIWI|2014-01-09|57.07|57.16|53.49|54.41|623600
2312345|2008|QIWI|2014-01-08|56.5|57.53|56.01|56.37|295300
2312346|2008|QIWI|2014-01-07|55.75|56.5|55.5|56|402900
2312347|2008|QIWI|2014-01-06|55.99|56.8|55.22|55.81|410700
2312348|2008|QIWI|2014-01-03|55.96|55.99|55.28|55.86|310900
2312349|2008|QIWI|2014-01-02|57.1|57.87|55.12|55.73|449700
2312350|2008|QIWI|2013-12-31|56|56.95|55.04|56|346600
2312351|2008|QIWI|2013-12-30|56.28|57.76|55.63|55.92|373500
2312352|2008|QIWI|2013-12-27|55.85|59.24|54.62|55.68|489100
2312353|2008|QIWI|2013-12-26|55.22|56.5|54.78|55.98|444000
2312354|2008|QIWI|2013-12-24|56.84|56.87|53.6|54.71|196600
2312355|2008|QIWI|2013-12-23|53.8|57.39|53.7|55.62|505200
2312356|2008|QIWI|2013-12-20|53.17|54.31|52.83|53.74|287500
2312357|2008|QIWI|2013-12-19|52.75|54.42|52.43|52.83|257600
2312358|2008|QIWI|2013-12-18|54.97|55.44|51.15|52.37|618500
2312359|2008|QIWI|2013-12-17|54.19|55.9|53.41|54.41|395700
2312360|2008|QIWI|2013-12-16|54.59|56.28|53.11|53.55|809600
2312361|2008|QIWI|2013-12-13|50.1|53.69|50.1|52.12|604800
2312362|2008|QIWI|2013-12-12|47.1|50.47|47.04|49.66|818400
2312363|2008|QIWI|2013-12-11|46.4|47.42|45.95|47.27|736800
2312364|2008|QIWI|2013-12-10|46.28|46.5|45.8|45.94|295500
2312365|2008|QIWI|2013-12-09|46.17|46.49|45.89|46.16|267100
2312366|2008|QIWI|2013-12-06|46.4|47.13|45.31|45.66|188200
2312367|2008|QIWI|2013-12-05|45.72|46.5|45.39|46.17|219400
2312368|2008|QIWI|2013-12-04|45.23|46.5|44.36|45.74|204600
2312369|2008|QIWI|2013-12-03|46.48|46.75|45.11|45.37|146200
2312370|2008|QIWI|2013-12-02|47.38|47.47|46.01|46.39|252900
2313824|2010|QLIK|2014-01-17|28.01|28.24|27.76|28.08|1227500
2313825|2010|QLIK|2014-01-16|28.3|28.69|28.03|28.14|2314300
2313826|2010|QLIK|2014-01-15|27.62|28.38|27.34|28.33|2132800
2313827|2010|QLIK|2014-01-14|26.55|27.31|26.43|27.3|1496700
2313828|2010|QLIK|2014-01-13|27.61|27.72|26.36|26.54|2051100
2313829|2010|QLIK|2014-01-10|28.07|28.13|27.43|27.74|3147100
2313830|2010|QLIK|2014-01-09|27.35|27.42|26.82|27.16|2504400
2313831|2010|QLIK|2014-01-08|26.42|27.32|26.26|27.3|2541600
2313832|2010|QLIK|2014-01-07|25.95|26.4|25.81|26.38|3519000
2313833|2010|QLIK|2014-01-06|25.84|26.13|25.66|25.85|2118900
2313834|2010|QLIK|2014-01-03|24.96|25.62|24.9|25.6|1295800
2313835|2010|QLIK|2014-01-02|26.64|26.72|24.96|25.13|3019100
2313836|2010|QLIK|2013-12-31|26.6|26.76|26.45|26.63|945400
2313837|2010|QLIK|2013-12-30|26.46|26.74|26.21|26.57|1253200
2313838|2010|QLIK|2013-12-27|26.23|26.58|26.15|26.51|620800
2313839|2010|QLIK|2013-12-26|26.42|26.56|25.95|26.23|1315600
2313840|2010|QLIK|2013-12-24|26.09|26.48|26.02|26.34|458300
2313841|2010|QLIK|2013-12-23|26.21|26.47|25.88|26.1|964400
2313842|2010|QLIK|2013-12-20|25.62|26.27|25.36|26.08|2154200
2313843|2010|QLIK|2013-12-19|25.19|25.78|25.02|25.56|1132000
2313844|2010|QLIK|2013-12-18|24.95|25.3|24.75|25.19|1445500
2313845|2010|QLIK|2013-12-17|24.75|24.95|24.09|24.84|1279200
2313846|2010|QLIK|2013-12-16|24.38|24.46|24.09|24.24|1216000
2313847|2010|QLIK|2013-12-13|23.51|24.59|23.34|24.56|1414200
2313848|2010|QLIK|2013-12-12|23.86|23.89|23.23|23.43|1670800
2313849|2010|QLIK|2013-12-11|24.64|24.75|23.86|23.91|1317200
2313850|2010|QLIK|2013-12-10|25.04|25.22|24.61|24.62|1189600
2313851|2010|QLIK|2013-12-09|25|25.21|24.82|25.06|1247600
2313852|2010|QLIK|2013-12-06|25.1|25.3|24.66|24.96|1560800
2313853|2010|QLIK|2013-12-05|24.69|24.91|24.44|24.87|1212800
2313854|2010|QLIK|2013-12-04|24.88|25.09|24.42|24.61|1500500
2313855|2010|QLIK|2013-12-03|24.88|25.02|24.58|24.98|1508000
2313856|2010|QLIK|2013-12-02|25|25.32|24.76|24.92|1770500
2371496|2070|REGI|2014-01-17|10.94|11.11|10.82|10.88|223600
2371497|2070|REGI|2014-01-16|10.75|10.92|10.65|10.92|279800
2371498|2070|REGI|2014-01-15|10.76|10.89|10.6|10.79|300100
2371499|2070|REGI|2014-01-14|10.59|10.92|10.54|10.74|311300
2371500|2070|REGI|2014-01-13|10.65|10.69|10.36|10.51|625700
2371501|2070|REGI|2014-01-10|10.6|10.69|10.4|10.64|597700
2371502|2070|REGI|2014-01-09|10.89|10.95|10.34|10.63|759500
2371503|2070|REGI|2014-01-08|11.2|11.2|10.83|10.9|571400
2371504|2070|REGI|2014-01-07|11.48|11.59|11.11|11.26|473700
2371505|2070|REGI|2014-01-06|11.77|11.77|11.28|11.47|510400
2371506|2070|REGI|2014-01-03|11.87|12|11.53|11.79|513800
2371507|2070|REGI|2014-01-02|11.44|12.11|11.17|11.84|767500
2371508|2070|REGI|2013-12-31|12|12.06|11.1|11.46|1146000
2371509|2070|REGI|2013-12-30|11.81|12.12|11.8|12.03|666100
2371510|2070|REGI|2013-12-27|11.35|11.9|11.35|11.84|522700
2371511|2070|REGI|2013-12-26|11.87|11.9|11.36|11.36|503100
2371512|2070|REGI|2013-12-24|11.5|11.88|11.46|11.8|352400
2371513|2070|REGI|2013-12-23|11.3|11.52|11.06|11.46|605300
2371514|2070|REGI|2013-12-20|10.97|11.27|10.97|11.26|909200
2371515|2070|REGI|2013-12-19|11.04|11.21|10.7|10.97|953200
2371516|2070|REGI|2013-12-18|10.25|11.3|10.12|11.1|939200
2371517|2070|REGI|2013-12-17|10.55|11.07|10.39|10.56|653200
2371518|2070|REGI|2013-12-16|8.75|10.91|8.51|10.61|1423700
2371519|2070|REGI|2013-12-13|10.28|10.57|10.2|10.51|1406900
2371520|2070|REGI|2013-12-12|10.33|10.35|9.9|10.26|572000
2371521|2070|REGI|2013-12-11|10.91|10.95|9.79|10.36|1266900
2371522|2070|REGI|2013-12-10|10.83|10.94|10.65|10.89|826700
2371523|2070|REGI|2013-12-09|11.25|11.25|10.63|10.81|1420900
2371524|2070|REGI|2013-12-06|11.41|11.53|11.16|11.26|506300
2371525|2070|REGI|2013-12-05|11.27|11.32|11.01|11.21|399800
2371526|2070|REGI|2013-12-04|11.18|11.35|10.95|11.3|603800
2371527|2070|REGI|2013-12-03|11.26|11.34|11.11|11.18|377300
2371528|2070|REGI|2013-12-02|11.39|11.45|11.17|11.27|394600
2370190|2069|RNST|2014-01-17|29.85|30.49|29.45|30.22|62800
2370191|2069|RNST|2014-01-16|30.14|30.14|28.41|29.97|54000
2370192|2069|RNST|2014-01-15|30.51|30.54|29.87|30.14|76300
2370193|2069|RNST|2014-01-14|30.4|30.56|29.83|30.49|44700
2370194|2069|RNST|2014-01-13|30.02|30.38|29.87|30.35|102700
2370195|2069|RNST|2014-01-10|30.59|30.62|29.87|30.2|86000
2370196|2069|RNST|2014-01-09|30.6|30.7|30.36|30.54|65300
2370197|2069|RNST|2014-01-08|30.6|30.74|30.05|30.56|43700
2370198|2069|RNST|2014-01-07|30.64|31.03|30.21|30.56|73500
2370199|2069|RNST|2014-01-06|30.85|30.85|30.31|30.46|94200
2362274|2060|REDF|2013-12-04|2.23|2.34|2.23|2.28|65400
2362275|2060|REDF|2013-12-03|2.27|2.4|2.22|2.27|63900
2362276|2060|REDF|2013-12-02|2.21|2.4|2.21|2.31|214400
2327009|2028|QNST|2014-01-17|8.82|8.86|8.68|8.7|45300
2327010|2028|QNST|2014-01-16|8.9|9.06|8.77|8.8|40100
2327011|2028|QNST|2014-01-15|8.76|9.01|8.74|8.91|53700
2327012|2028|QNST|2014-01-14|8.73|8.84|8.7|8.76|47900
2327013|2028|QNST|2014-01-13|8.68|8.72|8.49|8.65|91200
2327014|2028|QNST|2014-01-10|8.71|8.79|8.62|8.74|52200
2327015|2028|QNST|2014-01-09|8.73|8.92|8.53|8.71|71700
2327016|2028|QNST|2014-01-08|8.87|9.09|8.7|8.72|47100
2327017|2028|QNST|2014-01-07|8.83|8.93|8.74|8.91|64800
2327018|2028|QNST|2014-01-06|8.85|8.89|8.71|8.76|44400
2327019|2028|QNST|2014-01-03|8.81|8.97|8.8|8.83|48700
2327020|2028|QNST|2014-01-02|8.69|8.85|8.69|8.8|77700
2327021|2028|QNST|2013-12-31|8.7|8.82|8.68|8.69|80600
2327022|2028|QNST|2013-12-30|8.73|8.76|8.62|8.7|106900
2327023|2028|QNST|2013-12-27|9|9|8.64|8.76|74200
2327024|2028|QNST|2013-12-26|9.01|9.07|8.92|8.95|136300
2327025|2028|QNST|2013-12-24|8.88|9.17|8.88|9.04|82300
2327026|2028|QNST|2013-12-23|8.3|8.96|8.22|8.84|183500
2327027|2028|QNST|2013-12-20|8.15|8.36|8.15|8.26|530300
2327028|2028|QNST|2013-12-19|8.16|8.22|8.13|8.13|171700
2327029|2028|QNST|2013-12-18|8.2|8.21|8|8.15|135400
2327030|2028|QNST|2013-12-17|8.19|8.26|8.11|8.18|93200
2327031|2028|QNST|2013-12-16|8.25|8.28|8.19|8.23|110800
2327032|2028|QNST|2013-12-13|8.2|8.34|8.2|8.23|123500
2327033|2028|QNST|2013-12-12|8.28|8.29|8.18|8.2|57900
2327034|2028|QNST|2013-12-11|8.42|8.42|8.16|8.25|152700
2327035|2028|QNST|2013-12-10|8.51|8.58|8.36|8.38|122800
2327036|2028|QNST|2013-12-09|8.67|8.67|8.52|8.55|53200
2327037|2028|QNST|2013-12-06|8.72|8.8|8.66|8.71|56200
2327038|2028|QNST|2013-12-05|8.57|8.62|8.5|8.61|78800
2327039|2028|QNST|2013-12-04|8.49|8.65|8.43|8.59|52400
2327040|2028|QNST|2013-12-03|8.53|8.67|8.52|8.55|61900
2327041|2028|QNST|2013-12-02|8.73|8.81|8.45|8.57|107300
2329306|2030|QUNR|2014-01-17|28.87|29.04|28|28.24|776100
2329307|2030|QUNR|2014-01-16|29.14|29.46|28.6|28.99|284800
2329308|2030|QUNR|2014-01-15|28.7|29.69|28.61|29.13|943600
2329309|2030|QUNR|2014-01-14|28.21|28.7|27.55|28.39|582600
2329310|2030|QUNR|2014-01-13|28.59|29.4|27.5|27.67|1006000
2329311|2030|QUNR|2014-01-10|29.55|30.15|27.15|28.59|2114100
2329312|2030|QUNR|2014-01-09|34.1|34.36|28.62|29.26|3407900
2329313|2030|QUNR|2014-01-08|32.99|34.65|32.15|33.89|1228500
2329314|2030|QUNR|2014-01-07|30.23|32.98|29.83|32.65|932300
2329315|2030|QUNR|2014-01-06|30|30.34|28.33|29.5|934100
2329316|2030|QUNR|2014-01-03|28.26|31.44|28.25|29.92|2297500
2329317|2030|QUNR|2014-01-02|26.35|27.24|26.35|27.04|310200
2329318|2030|QUNR|2013-12-31|27.11|27.39|26.39|26.53|223100
2329319|2030|QUNR|2013-12-30|26.34|27.15|26.34|26.86|324500
2329320|2030|QUNR|2013-12-27|27.63|27.8|26.3|26.34|388000
2329321|2030|QUNR|2013-12-26|27.7|28.3|27.02|27.36|195800
2329322|2030|QUNR|2013-12-24|27.73|28.01|27.57|27.6|80100
2329323|2030|QUNR|2013-12-23|27.94|28.38|27.6|27.82|285200
2329324|2030|QUNR|2013-12-20|27.45|27.5|27.15|27.5|149100
2329325|2030|QUNR|2013-12-19|27.55|27.61|27.14|27.36|135000
2329326|2030|QUNR|2013-12-18|27.65|28.17|27.3|27.72|176600
2329327|2030|QUNR|2013-12-17|27.73|28.07|27.5|27.65|132400
2329328|2030|QUNR|2013-12-16|28|28.3|27.51|27.7|121500
2329329|2030|QUNR|2013-12-13|27.38|28.75|27.38|27.71|156800
2329330|2030|QUNR|2013-12-12|27.16|28.2|27|27.99|243400
2329331|2030|QUNR|2013-12-11|29.73|29.73|26.22|26.57|448400
2329332|2030|QUNR|2013-12-10|27.96|30.05|27.26|29.48|837500
2329333|2030|QUNR|2013-12-09|27.35|27.83|26.8|27.77|283900
2329334|2030|QUNR|2013-12-06|27.77|27.94|27.02|27.51|238000
2329335|2030|QUNR|2013-12-05|26.9|27.97|26.71|27.35|340500
2329336|2030|QUNR|2013-12-04|26|27.3|26|27.15|321700
2329337|2030|QUNR|2013-12-03|26|26.1|25.5|25.87|194100
2329338|2030|QUNR|2013-12-02|27|27|25.8|25.96|127500
2326834|2025|QPAC|2014-01-17|9.85|10.05|9.85|10.03|14100
2326835|2025|QPAC|2014-01-16|9.98|10.05|9.92|9.95|142000
2326836|2025|QPAC|2014-01-15|10.1|10.1|10.1|10.1|0
2326837|2025|QPAC|2014-01-14|10.1|10.1|10.1|10.1|0
2326838|2025|QPAC|2014-01-13|10.1|10.1|10.1|10.1|0
2326839|2025|QPAC|2014-01-10|10.1|10.1|10.1|10.1|0
2326840|2025|QPAC|2014-01-09|10.1|10.1|10.1|10.1|0
2326841|2025|QPAC|2014-01-08|10.1|10.1|10.1|10.1|0
2326842|2025|QPAC|2014-01-07|10.1|10.1|10.1|10.1|0
2348957|2046|ROLL|2014-01-07|68.74|69.87|68.11|69.46|74900
2348958|2046|ROLL|2014-01-06|69.49|69.92|68.33|68.35|96300
2348959|2046|ROLL|2014-01-03|69.45|69.89|68.59|69.36|127700
2348960|2046|ROLL|2014-01-02|70.68|70.91|69.55|69.63|113700
2348961|2046|ROLL|2013-12-31|70.87|71.25|70.58|70.75|76000
2348962|2046|ROLL|2013-12-30|70.77|71|70.29|70.75|104500
2348963|2046|ROLL|2013-12-27|70.55|70.95|70.24|70.59|79300
2348964|2046|ROLL|2013-12-26|69.95|71.06|69.5|70.24|179200
2348965|2046|ROLL|2013-12-24|68.28|70.07|67.81|69.52|61500
2348966|2046|ROLL|2013-12-23|68.98|69.51|67.9|68.43|122200
2348967|2046|ROLL|2013-12-20|67.08|68.87|65.24|68.54|203500
2348968|2046|ROLL|2013-12-19|67.34|67.76|66.3|66.78|65500
2348969|2046|ROLL|2013-12-18|66.59|67.69|65.28|67.41|78400
2348970|2046|ROLL|2013-12-17|66.88|66.92|65.69|66.56|57500
2348971|2046|ROLL|2013-12-16|66.51|67.4|66.19|66.71|66100
2348972|2046|ROLL|2013-12-13|66.58|67.09|65.8|66.5|63500
2348973|2046|ROLL|2013-12-12|65.61|66.68|65.01|66.27|67300
2348974|2046|ROLL|2013-12-11|67.13|67.26|64.94|65.67|72500
2348975|2046|ROLL|2013-12-10|68.57|68.78|66.58|66.91|68800
2348976|2046|ROLL|2013-12-09|68.29|68.87|67.83|68.59|61400
2348977|2046|ROLL|2013-12-06|67.72|68.74|67.19|68.23|45800
2348978|2046|ROLL|2013-12-05|66.48|67.51|65.77|67.14|45400
2348979|2046|ROLL|2013-12-04|66.67|67.29|65.98|66.46|37700
2348980|2046|ROLL|2013-12-03|66.58|67.86|66.29|66.76|97600
2348981|2046|ROLL|2013-12-02|68.41|69.1|66.14|66.8|54300
2343725|2042|RLOG|2014-01-17|6.12|6.15|6|6.07|32000
2343726|2042|RLOG|2014-01-16|6.2|6.31|6.1|6.1|11200
2343727|2042|RLOG|2014-01-15|6.23|6.5|6.07|6.23|32800
2343728|2042|RLOG|2014-01-14|5.85|6.24|5.85|6.17|28200
2343729|2042|RLOG|2014-01-13|5.7|5.91|5.66|5.83|70600
2343730|2042|RLOG|2014-01-10|5.75|5.87|5.62|5.7|47600
2343731|2042|RLOG|2014-01-09|5.73|5.85|5.58|5.72|21200
2343732|2042|RLOG|2014-01-08|5.7|5.8|5.64|5.76|49700
2343733|2042|RLOG|2014-01-07|5.72|5.8|5.66|5.7|63700
2343734|2042|RLOG|2014-01-06|5.7|5.89|5.67|5.75|114500
2343735|2042|RLOG|2014-01-03|5.86|5.91|5.65|5.76|97300
2343736|2042|RLOG|2014-01-02|5.86|5.91|5.7|5.82|3400
2343737|2042|RLOG|2013-12-31|5.65|5.97|5.65|5.77|19300
2343738|2042|RLOG|2013-12-30|5.7|5.71|5.61|5.66|3400
2343739|2042|RLOG|2013-12-27|5.71|5.8|5.67|5.78|3000
2343740|2042|RLOG|2013-12-26|5.7|5.75|5.61|5.75|11000
2343741|2042|RLOG|2013-12-24|5.66|5.71|5.66|5.7|6800
2343742|2042|RLOG|2013-12-23|5.62|5.76|5.5|5.65|66700
2343743|2042|RLOG|2013-12-20|5.53|5.62|5.41|5.42|14500
2343744|2042|RLOG|2013-12-19|5.68|5.81|5.4|5.59|13300
2343745|2042|RLOG|2013-12-18|5.69|5.9|5.54|5.68|28900
2343746|2042|RLOG|2013-12-17|5.66|5.73|5.5|5.73|79800
2343747|2042|RLOG|2013-12-16|5.68|5.83|5.51|5.66|18600
2343748|2042|RLOG|2013-12-13|5.7|5.73|5.4|5.67|34300
2343749|2042|RLOG|2013-12-12|5.76|5.9|5.7|5.73|26500
2343750|2042|RLOG|2013-12-11|5.75|5.81|5.58|5.79|51500
2343751|2042|RLOG|2013-12-10|5.74|5.92|5.43|5.75|9900
2343752|2042|RLOG|2013-12-09|5.9|5.97|5.85|5.86|22300
2343753|2042|RLOG|2013-12-06|6.1|6.2|5.9|5.9|6900
2343754|2042|RLOG|2013-12-05|5.76|6.15|5.59|6|39700
2343755|2042|RLOG|2013-12-04|5.44|5.83|5.43|5.83|92400
2343756|2042|RLOG|2013-12-03|5.3|5.63|5.29|5.62|35800
2343757|2042|RLOG|2013-12-02|5.16|5.34|5.16|5.31|11600
2357204|2053|RNWK|2014-01-17|7.85|7.9|7.71|7.73|29200
2357205|2053|RNWK|2014-01-16|7.83|7.91|7.82|7.88|51400
2357206|2053|RNWK|2014-01-15|7.79|7.93|7.79|7.87|21100
2357207|2053|RNWK|2014-01-14|7.75|7.82|7.71|7.8|40900
2357208|2053|RNWK|2014-01-13|7.77|7.79|7.63|7.73|56000
2357209|2053|RNWK|2014-01-10|7.81|7.87|7.61|7.82|28600
2357210|2053|RNWK|2014-01-09|7.9|7.92|7.75|7.83|34500
2357211|2053|RNWK|2014-01-08|7.82|7.91|7.75|7.9|42300
2357212|2053|RNWK|2014-01-07|7.66|7.89|7.66|7.86|61500
2357213|2053|RNWK|2014-01-06|7.59|7.73|7.5|7.62|106300
2357214|2053|RNWK|2014-01-03|7.54|7.63|7.42|7.54|70000
2357215|2053|RNWK|2014-01-02|7.48|7.63|7.39|7.55|42900
2357216|2053|RNWK|2013-12-31|7.7|7.7|7.52|7.55|75300
2357217|2053|RNWK|2013-12-30|7.69|7.85|7.52|7.67|109100
2357218|2053|RNWK|2013-12-27|7.83|7.83|7.65|7.72|53300
2357219|2053|RNWK|2013-12-26|7.95|7.95|7.74|7.79|33300
2357220|2053|RNWK|2013-12-24|7.9|7.96|7.78|7.9|34100
2357221|2053|RNWK|2013-12-23|7.83|7.95|7.66|7.92|37300
2357222|2053|RNWK|2013-12-20|7.73|7.95|7.73|7.82|147300
2357223|2053|RNWK|2013-12-19|7.68|7.78|7.6|7.69|23700
2324251|2023|QUIK|2013-12-05|3.44|3.44|3.33|3.35|204500
2324252|2023|QUIK|2013-12-04|3.5|3.6|3.4|3.44|259900
2324253|2023|QUIK|2013-12-03|3.4|3.69|3.29|3.48|595100
2324254|2023|QUIK|2013-12-02|3.3|3.35|3.25|3.3|230900
2338501|2038|RDNT|2014-01-17|1.63|1.72|1.63|1.68|252100
2338502|2038|RDNT|2014-01-16|1.65|1.67|1.59|1.64|261300
2338503|2038|RDNT|2014-01-15|1.62|1.7|1.61|1.67|401600
2338504|2038|RDNT|2014-01-14|1.5|1.62|1.5|1.61|379500
2338505|2038|RDNT|2014-01-13|1.52|1.54|1.5|1.5|210900
2338506|2038|RDNT|2014-01-10|1.53|1.56|1.51|1.51|54200
2338507|2038|RDNT|2014-01-09|1.59|1.6|1.51|1.51|111000
2338508|2038|RDNT|2014-01-08|1.61|1.61|1.56|1.57|75100
2338509|2038|RDNT|2014-01-07|1.6|1.63|1.57|1.61|233000
2338510|2038|RDNT|2014-01-06|1.63|1.67|1.58|1.6|122000
2338511|2038|RDNT|2014-01-03|1.61|1.65|1.61|1.61|117200
2338512|2038|RDNT|2014-01-02|1.68|1.68|1.61|1.62|179700
2338513|2038|RDNT|2013-12-31|1.64|1.71|1.61|1.67|293900
2338514|2038|RDNT|2013-12-30|1.67|1.67|1.61|1.64|194800
2338515|2038|RDNT|2013-12-27|1.66|1.69|1.61|1.64|97000
2338516|2038|RDNT|2013-12-26|1.63|1.75|1.62|1.66|632000
2338517|2038|RDNT|2013-12-24|1.58|1.65|1.57|1.63|289200
2338518|2038|RDNT|2013-12-23|1.57|1.63|1.56|1.6|247500
2338519|2038|RDNT|2013-12-20|1.6|1.6|1.51|1.57|165900
2338520|2038|RDNT|2013-12-19|1.6|1.61|1.56|1.6|216200
2338521|2038|RDNT|2013-12-18|1.67|1.68|1.58|1.61|540300
2338522|2038|RDNT|2013-12-17|1.75|1.75|1.65|1.66|257700
2338523|2038|RDNT|2013-12-16|1.74|1.87|1.74|1.77|126600
2338524|2038|RDNT|2013-12-13|1.68|1.74|1.65|1.74|106000
2338525|2038|RDNT|2013-12-12|1.75|1.75|1.66|1.66|145300
2338526|2038|RDNT|2013-12-11|1.84|1.85|1.72|1.75|202600
2338527|2038|RDNT|2013-12-10|1.87|1.92|1.78|1.81|147100
2338528|2038|RDNT|2013-12-09|1.88|1.98|1.87|1.89|130800
2338529|2038|RDNT|2013-12-06|1.88|1.94|1.88|1.88|50100
2338530|2038|RDNT|2013-12-05|1.93|1.96|1.88|1.9|69700
2338531|2038|RDNT|2013-12-04|1.98|1.98|1.92|1.94|48600
2338532|2038|RDNT|2013-12-03|1.94|1.99|1.94|1.98|86900
2338533|2038|RDNT|2013-12-02|2.02|2.05|1.95|1.96|90100
2334583|2035|ROIA|2014-01-17|4.81|5.01|4.81|4.97|2600
2334584|2035|ROIA|2014-01-16|4.8|4.92|4.8|4.88|6900
2334585|2035|ROIA|2014-01-15|5.1|5.32|4.85|4.85|5400
2334586|2035|ROIA|2014-01-14|5|5.17|4.84|5.04|6400
2334587|2035|ROIA|2014-01-13|4.97|5.23|4.76|4.9|17100
2334588|2035|ROIA|2014-01-10|5.53|5.53|5.03|5.03|30600
2334589|2035|ROIA|2014-01-09|5.9|5.9|5.39|5.41|23800
2334590|2035|ROIA|2014-01-08|5.48|5.64|5.45|5.6|19500
2334591|2035|ROIA|2014-01-07|5.37|5.74|5.37|5.49|32600
2334592|2035|ROIA|2014-01-06|5.21|5.69|4.9|5.42|28400
2334593|2035|ROIA|2014-01-03|4.08|5.34|4.05|5.08|91800
2334594|2035|ROIA|2014-01-02|3.8|4.18|3.76|4.07|38800
2334595|2035|ROIA|2013-12-31|3.54|3.8|3.54|3.8|80200
2334596|2035|ROIA|2013-12-30|3.51|3.55|3.49|3.49|7300
2334597|2035|ROIA|2013-12-27|3.48|3.55|3.48|3.54|26800
2334598|2035|ROIA|2013-12-26|3.48|3.5|3.46|3.5|25700
2334599|2035|ROIA|2013-12-24|3.46|3.46|3.46|3.46|1400
2334600|2035|ROIA|2013-12-23|3.39|3.46|3.39|3.46|4400
2334601|2035|ROIA|2013-12-20|3.22|3.4|3.22|3.38|8700
2334602|2035|ROIA|2013-12-19|3.35|3.35|3.35|3.35|0
2334603|2035|ROIA|2013-12-18|3.2|3.35|3.2|3.35|1000
2334604|2035|ROIA|2013-12-17|3.28|3.33|3.27|3.31|3100
2334605|2035|ROIA|2013-12-16|3.29|3.33|3.29|3.31|800
2334606|2035|ROIA|2013-12-13|3.3|3.33|3.23|3.33|9400
2334607|2035|ROIA|2013-12-12|3.37|3.37|3.37|3.37|800
2334608|2035|ROIA|2013-12-11|3.34|3.34|3.34|3.34|300
2334609|2035|ROIA|2013-12-10|3.37|3.5|3.37|3.47|10000
2334610|2035|ROIA|2013-12-09|3.4|3.4|3.4|3.4|400
2334611|2035|ROIA|2013-12-06|3.43|3.45|3.43|3.45|400
2334612|2035|ROIA|2013-12-05|3.38|3.41|3.37|3.37|300
2334613|2035|ROIA|2013-12-04|3.42|3.42|3.42|3.42|400
2334614|2035|ROIA|2013-12-03|3.5|3.5|3.49|3.49|2700
2334615|2035|ROIA|2013-12-02|3.49|3.49|3.4|3.48|2700
2367933|2067|MARK|2014-01-17|4.94|5.41|4.94|5.41|32100
2367934|2067|MARK|2014-01-16|5.18|5.18|4.9|5|5800
2367935|2067|MARK|2014-01-15|4.97|5.2|4.83|5.1|16500
2367936|2067|MARK|2014-01-14|4.99|4.99|4.75|4.98|8200
2367937|2067|MARK|2014-01-13|5.16|5.22|4.76|4.95|11000
2367938|2067|MARK|2014-01-10|5.07|5.12|4.96|5.11|16400
2367939|2067|MARK|2014-01-09|5.04|5.14|4.75|5.1|23300
2367940|2067|MARK|2014-01-08|5.34|5.36|5|5.1|50800
2326843|2025|QPAC|2014-01-06|10.1|10.1|10.1|10.1|0
2326844|2025|QPAC|2014-01-03|10.1|10.1|10.1|10.1|0
2326845|2025|QPAC|2014-01-02|10.1|10.1|10.1|10.1|0
2326846|2025|QPAC|2013-12-31|10.1|10.1|10.1|10.1|25000
2326847|2025|QPAC|2013-12-30|10.15|10.15|10.15|10.15|0
2326848|2025|QPAC|2013-12-27|10.15|10.15|10.15|10.15|0
2326849|2025|QPAC|2013-12-26|9.92|10.15|9.92|10.15|43300
2326850|2025|QPAC|2013-12-24|10.5|10.5|10.5|10.5|0
2326851|2025|QPAC|2013-12-23|10.5|10.5|10.5|10.5|0
2326852|2025|QPAC|2013-12-20|10.5|10.5|10.5|10.5|0
2326853|2025|QPAC|2013-12-19|10.5|10.5|10.5|10.5|0
2326854|2025|QPAC|2013-12-18|10.5|10.5|10.5|10.5|0
2326855|2025|QPAC|2013-12-17|10.5|10.5|10.5|10.5|0
2326856|2025|QPAC|2013-12-16|10.5|10.5|10.5|10.5|0
2326857|2025|QPAC|2013-12-13|10.5|10.5|10.5|10.5|0
2326858|2025|QPAC|2013-12-12|10.5|10.5|10.5|10.5|0
2326859|2025|QPAC|2013-12-11|10.5|10.5|10.5|10.5|0
2326860|2025|QPAC|2013-12-10|10.5|10.5|10.5|10.5|0
2326861|2025|QPAC|2013-12-09|10.5|10.5|10.5|10.5|0
2326862|2025|QPAC|2013-12-06|10.5|10.5|10.5|10.5|0
2326863|2025|QPAC|2013-12-05|10.5|10.5|10.5|10.5|0
2326864|2025|QPAC|2013-12-04|10.5|10.5|10.5|10.5|0
2326865|2025|QPAC|2013-12-03|10.5|10.5|10.5|10.5|0
2326866|2025|QPAC|2013-12-02|10.5|10.5|10.5|10.5|0
2388241|2090|RTRX|2014-01-17|12.74|13.95|11.99|13.1|431300
2388242|2090|RTRX|2014-01-16|11.99|14|11.82|11.98|212100
2388243|2090|RTRX|2014-01-15|11.22|12.24|11.1|11.7|170300
2388244|2090|RTRX|2014-01-14|11.26|11.26|10.5|11.08|278700
2388245|2090|RTRX|2014-01-13|8.5|8.5|8.5|8.5|0
2388246|2090|RTRX|2014-01-10|8.5|8.5|8.5|8.5|0
2388247|2090|RTRX|2014-01-09|7.91|8.58|7.62|8.5|191200
2388248|2090|RTRX|2014-01-08|8.15|8.4|7.75|7.89|125700
2388249|2090|RTRX|2014-01-07|8.34|8.34|8.12|8.15|67200
2388250|2090|RTRX|2014-01-06|8.3|8.35|8.27|8.3|15800
2388251|2090|RTRX|2014-01-03|8|8.49|8|8.4|92400
2388252|2090|RTRX|2014-01-02|7.19|8.1|7.19|8|141800
2388253|2090|RTRX|2013-12-31|7.19|7.19|6.8|7|58400
2388254|2090|RTRX|2013-12-30|6.96|7.3|6.66|7.14|83200
2388255|2090|RTRX|2013-12-27|7|7|6.9|6.91|195200
2388256|2090|RTRX|2013-12-26|7.5|7.5|7|7|71800
2388257|2090|RTRX|2013-12-24|7.2|7.5|7.2|7.45|55500
2388258|2090|RTRX|2013-12-23|6.7|7|6.61|7|104800
2388259|2090|RTRX|2013-12-20|6.8|7|6.51|6.6|27300
2388260|2090|RTRX|2013-12-19|7|7.1|6.75|6.75|370000
2388261|2090|RTRX|2013-12-18|7.31|7.5|6.8|6.8|1698300
2388262|2090|RTRX|2013-12-17|7.6|7.6|6.25|7|40000
2388263|2090|RTRX|2013-12-16|7.22|7.7|7.22|7.45|84300
2388264|2090|RTRX|2013-12-13|7|7.15|6.9|7.15|177300
2388265|2090|RTRX|2013-12-12|8.1|8.1|6|7|34200
2388266|2090|RTRX|2013-12-11|7.85|7.85|5.35|7.65|35300
2388267|2090|RTRX|2013-12-10|7.9|7.9|7.84|7.85|4500
2388268|2090|RTRX|2013-12-09|9|9|8.1|8.1|19200
2388269|2090|RTRX|2013-12-06|8.3|8.85|8.3|8.7|25100
2388270|2090|RTRX|2013-12-05|8|8.7|7.5|8.5|23300
2388271|2090|RTRX|2013-12-04|7.25|8.25|7.25|7.9|9500
2388272|2090|RTRX|2013-12-03|7.25|7.25|7|7.1|8100
2388273|2090|RTRX|2013-12-02|6.92|7.35|6.75|7.35|9100
2385059|2084|RGDX|2014-01-17|1.69|1.73|1.64|1.65|968800
2385060|2084|RGDX|2014-01-16|1.54|1.68|1.47|1.67|825100
2385061|2084|RGDX|2014-01-15|1.59|1.59|1.52|1.53|398400
2385062|2084|RGDX|2014-01-14|1.5|1.59|1.43|1.57|598100
2385063|2084|RGDX|2014-01-13|1.52|1.66|1.48|1.49|1238500
2385064|2084|RGDX|2014-01-10|1.38|1.59|1.33|1.56|1686900
2385065|2084|RGDX|2014-01-09|1.33|1.38|1.29|1.37|765700
2385066|2084|RGDX|2014-01-08|1.2|1.34|1.2|1.29|857100
2385067|2084|RGDX|2014-01-07|1.23|1.25|1.18|1.19|383900
2385068|2084|RGDX|2014-01-06|1.24|1.27|1.19|1.22|291100
2385069|2084|RGDX|2014-01-03|1.25|1.28|1.22|1.22|419500
2385070|2084|RGDX|2014-01-02|1.17|1.27|1.16|1.24|524400
2385071|2084|RGDX|2013-12-31|1.2|1.2|1.16|1.16|280800
2385072|2084|RGDX|2013-12-30|1.17|1.2|1.16|1.2|153000
2385073|2084|RGDX|2013-12-27|1.2|1.21|1.16|1.16|352900
2385074|2084|RGDX|2013-12-26|1.18|1.21|1.15|1.18|550500
2385075|2084|RGDX|2013-12-24|1.17|1.18|1.14|1.18|127400
2385076|2084|RGDX|2013-12-23|1.11|1.18|1.09|1.14|580900
2385077|2084|RGDX|2013-12-20|1.17|1.17|1.11|1.11|290000
2385078|2084|RGDX|2013-12-19|1.19|1.19|1.15|1.16|66900
2385079|2084|RGDX|2013-12-18|1.18|1.22|1.15|1.18|438700
2370200|2069|RNST|2014-01-03|30.71|30.95|29.44|30.68|55600
2370201|2069|RNST|2014-01-02|31.47|31.47|30.61|30.69|67800
2370202|2069|RNST|2013-12-31|31.52|31.75|31.21|31.46|50300
2370203|2069|RNST|2013-12-30|31.82|31.82|31.37|31.44|83700
2370204|2069|RNST|2013-12-27|31.81|32.04|31.42|31.93|62200
2370205|2069|RNST|2013-12-26|31.62|31.73|31.24|31.68|63700
2370206|2069|RNST|2013-12-24|31.1|31.71|31.1|31.51|32500
2370207|2069|RNST|2013-12-23|30.52|31.33|30.34|31.16|97600
2370208|2069|RNST|2013-12-20|29.68|30.47|29.66|30.42|220800
2370209|2069|RNST|2013-12-19|29.77|29.88|29.44|29.54|50400
2370210|2069|RNST|2013-12-18|29.21|29.92|28.7|29.89|69900
2370211|2069|RNST|2013-12-17|29.39|29.39|28.76|29.09|75400
2370212|2069|RNST|2013-12-16|28.68|29.46|28.53|29.31|93300
2370213|2069|RNST|2013-12-13|28.72|28.82|28.26|28.59|49700
2370214|2069|RNST|2013-12-12|28.71|29|28.67|28.78|41600
2370215|2069|RNST|2013-12-11|29.5|29.5|28.6|28.7|51500
2370216|2069|RNST|2013-12-10|29.69|29.81|29.13|29.41|53900
2370217|2069|RNST|2013-12-09|30.05|30.18|29.55|29.82|61400
2370218|2069|RNST|2013-12-06|29.61|30.2|29.58|30.02|42600
2370219|2069|RNST|2013-12-05|29.21|29.43|28.85|29.31|39400
2370220|2069|RNST|2013-12-04|29.25|29.47|28.76|29.19|44300
2370221|2069|RNST|2013-12-03|29.7|30.23|29.01|29.3|67400
2370222|2069|RNST|2013-12-02|30.72|31.45|29.78|29.84|47100
2366584|2065|RELV|2014-01-17|2.7|2.71|2.67|2.69|2700
2366585|2065|RELV|2014-01-16|2.7|2.73|2.66|2.72|51900
2366586|2065|RELV|2014-01-15|2.71|2.73|2.64|2.73|6100
2366587|2065|RELV|2014-01-14|2.68|2.71|2.68|2.69|1300
2366588|2065|RELV|2014-01-13|2.73|2.8|2.67|2.71|3900
2366589|2065|RELV|2014-01-10|2.79|2.8|2.65|2.7|28400
2366590|2065|RELV|2014-01-09|2.78|2.82|2.76|2.77|3600
2366591|2065|RELV|2014-01-08|2.75|2.79|2.75|2.76|13100
2366592|2065|RELV|2014-01-07|2.76|2.77|2.75|2.76|14100
2366593|2065|RELV|2014-01-06|2.76|2.76|2.75|2.76|1900
2366594|2065|RELV|2014-01-03|2.75|2.78|2.75|2.78|2800
2366595|2065|RELV|2014-01-02|2.76|2.77|2.75|2.76|1500
2366596|2065|RELV|2013-12-31|2.81|2.81|2.75|2.81|3900
2366597|2065|RELV|2013-12-30|2.84|2.84|2.76|2.79|4100
2366598|2065|RELV|2013-12-27|2.87|2.93|2.77|2.89|6200
2366599|2065|RELV|2013-12-26|2.94|3|2.84|2.86|4300
2366600|2065|RELV|2013-12-24|2.87|2.99|2.87|2.87|2600
2366601|2065|RELV|2013-12-23|2.87|2.92|2.86|2.9|8300
2366602|2065|RELV|2013-12-20|2.92|2.97|2.88|2.88|8400
2366603|2065|RELV|2013-12-19|2.96|2.96|2.86|2.93|4200
2366604|2065|RELV|2013-12-18|2.92|2.96|2.86|2.96|4000
2366605|2065|RELV|2013-12-17|2.9|2.95|2.87|2.95|4300
2366606|2065|RELV|2013-12-16|2.86|2.98|2.86|2.98|2600
2366607|2065|RELV|2013-12-13|2.89|2.99|2.89|2.99|3900
2366608|2065|RELV|2013-12-12|2.76|2.97|2.76|2.94|58500
2366609|2065|RELV|2013-12-11|2.88|2.97|2.75|2.75|15000
2366610|2065|RELV|2013-12-10|2.97|3.06|2.77|2.99|16200
2366611|2065|RELV|2013-12-09|3.2|3.23|3|3|7800
2366612|2065|RELV|2013-12-06|3.15|3.24|3.15|3.21|7300
2366613|2065|RELV|2013-12-05|3.31|3.4|3|3.25|32700
2366614|2065|RELV|2013-12-04|3.07|3.5|3.07|3.5|39700
2366615|2065|RELV|2013-12-03|3.12|3.17|3.04|3.06|35000
2366616|2065|RELV|2013-12-02|3.05|3.15|3|3.09|18000
2359551|2057|RCON|2014-01-17|3.58|3.95|3.55|3.7|200300
2359552|2057|RCON|2014-01-16|3.62|3.65|3.46|3.63|52300
2359553|2057|RCON|2014-01-15|3.43|3.67|3.39|3.61|70600
2359554|2057|RCON|2014-01-14|3.4|3.54|3.33|3.45|67500
2359555|2057|RCON|2014-01-13|3.59|3.63|3.34|3.37|80700
2359556|2057|RCON|2014-01-10|3.59|3.67|3.55|3.58|37000
2359557|2057|RCON|2014-01-09|3.66|3.76|3.57|3.63|54300
2359558|2057|RCON|2014-01-08|3.58|3.68|3.55|3.65|72200
2359559|2057|RCON|2014-01-07|3.64|3.8|3.5|3.58|181500
2359560|2057|RCON|2014-01-06|3.17|3.67|3.17|3.6|326300
2359561|2057|RCON|2014-01-03|3.13|3.25|3.1|3.17|67900
2359562|2057|RCON|2014-01-02|3.1|3.16|3.07|3.13|23400
2359563|2057|RCON|2013-12-31|3.08|3.13|3.06|3.08|32300
2359564|2057|RCON|2013-12-30|3.09|3.19|3.05|3.08|44400
2359565|2057|RCON|2013-12-27|3.21|3.24|3.08|3.09|29300
2359566|2057|RCON|2013-12-26|3.19|3.28|3.12|3.24|75200
2359567|2057|RCON|2013-12-24|3.1|3.35|3.05|3.21|77400
2359568|2057|RCON|2013-12-23|3.05|3.12|3.02|3.08|54500
2359569|2057|RCON|2013-12-20|3.12|3.17|2.93|3.02|39300
2359570|2057|RCON|2013-12-19|3.05|3.14|2.98|3.14|54000
2359571|2057|RCON|2013-12-18|3.01|3.1|2.94|3.06|78600
2359572|2057|RCON|2013-12-17|2.9|3.08|2.87|3.03|82200
2357224|2053|RNWK|2013-12-18|7.69|7.73|7.56|7.71|62900
2357225|2053|RNWK|2013-12-17|7.64|7.74|7.53|7.72|51700
2357226|2053|RNWK|2013-12-16|7.87|7.87|7.5|7.66|65100
2357227|2053|RNWK|2013-12-13|7.71|7.97|7.7|7.85|192600
2357228|2053|RNWK|2013-12-12|7.71|7.81|7.7|7.71|69800
2357229|2053|RNWK|2013-12-11|7.74|7.86|7.7|7.71|172300
2357230|2053|RNWK|2013-12-10|7.65|8.08|7.63|7.73|268300
2357231|2053|RNWK|2013-12-09|7.66|7.71|7.6|7.66|78700
2357232|2053|RNWK|2013-12-06|7.7|7.77|7.62|7.68|62200
2357233|2053|RNWK|2013-12-05|7.63|7.7|7.6|7.63|114800
2357234|2053|RNWK|2013-12-04|7.65|7.71|7.59|7.66|93900
2357235|2053|RNWK|2013-12-03|7.5|7.71|7.5|7.67|67600
2357236|2053|RNWK|2013-12-02|7.77|7.86|7.49|7.52|31400
2355898|2052|RSOL|2014-01-17|4.45|4.7|4.35|4.43|6978500
2355899|2052|RSOL|2014-01-16|4.12|4.58|4.04|4.33|7766000
2355900|2052|RSOL|2014-01-15|4.25|4.28|3.95|4.05|4085300
2355901|2052|RSOL|2014-01-14|3.94|4.04|3.84|3.99|2717000
2355902|2052|RSOL|2014-01-13|4.27|4.27|3.78|3.83|5486400
2355903|2052|RSOL|2014-01-10|4.09|4.33|3.87|4.02|5496200
2355904|2052|RSOL|2014-01-09|3.84|4.18|3.8|4.01|11779300
2355905|2052|RSOL|2014-01-08|3.48|3.79|3.41|3.6|4719700
2355906|2052|RSOL|2014-01-07|3.55|3.55|3.38|3.44|2768100
2355907|2052|RSOL|2014-01-06|3.55|3.6|3.37|3.45|2988300
2355908|2052|RSOL|2014-01-03|3.53|3.84|3.3|3.35|8898900
2355909|2052|RSOL|2014-01-02|3|3.25|2.95|3.19|2934300
2355910|2052|RSOL|2013-12-31|3.08|3.16|2.97|3.02|2769700
2355911|2052|RSOL|2013-12-30|2.9|3.08|2.82|3.06|4603100
2355912|2052|RSOL|2013-12-27|2.66|2.87|2.66|2.81|4279200
2355913|2052|RSOL|2013-12-26|2.5|2.57|2.47|2.55|829400
2355914|2052|RSOL|2013-12-24|2.51|2.55|2.45|2.48|400900
2355915|2052|RSOL|2013-12-23|2.59|2.6|2.47|2.53|697000
2355916|2052|RSOL|2013-12-20|2.65|2.67|2.53|2.53|977200
2355917|2052|RSOL|2013-12-19|2.47|2.64|2.44|2.59|1247200
2355918|2052|RSOL|2013-12-18|2.54|2.6|2.42|2.49|3119100
2355919|2052|RSOL|2013-12-17|2.22|2.38|2.18|2.29|1809900
2355920|2052|RSOL|2013-12-16|2.24|2.29|2|2.17|3644400
2355921|2052|RSOL|2013-12-13|2.51|2.56|2.2|2.24|3521300
2355922|2052|RSOL|2013-12-12|2.46|2.57|2.46|2.53|1011600
2355923|2052|RSOL|2013-12-11|2.57|2.58|2.45|2.48|981400
2355924|2052|RSOL|2013-12-10|2.49|2.6|2.48|2.56|989600
2355925|2052|RSOL|2013-12-09|2.64|2.68|2.48|2.49|1555900
2355926|2052|RSOL|2013-12-06|2.69|2.75|2.62|2.65|1984200
2355927|2052|RSOL|2013-12-05|2.63|2.79|2.6|2.68|2678800
2355928|2052|RSOL|2013-12-04|2.52|2.62|2.52|2.59|1244600
2355929|2052|RSOL|2013-12-03|2.54|2.59|2.49|2.51|859100
2355930|2052|RSOL|2013-12-02|2.59|2.6|2.51|2.56|1041200
2351561|2048|RDA|2014-01-17|18.1|18.1|18.03|18.08|150800
2351562|2048|RDA|2014-01-16|18|18.12|17.98|18.11|190500
2351563|2048|RDA|2014-01-15|17.96|18.07|17.96|18.03|284000
2351564|2048|RDA|2014-01-14|17.96|17.98|17.92|17.97|294100
2351565|2048|RDA|2014-01-13|17.97|17.99|17.95|17.96|244500
2351566|2048|RDA|2014-01-10|17.98|17.98|17.97|17.97|141200
2351567|2048|RDA|2014-01-09|17.96|17.99|17.96|17.97|395800
2351568|2048|RDA|2014-01-08|17.95|18|17.95|17.97|574300
2351569|2048|RDA|2014-01-07|17.9|17.97|17.89|17.93|183000
2351570|2048|RDA|2014-01-06|17.8|17.95|17.78|17.93|187800
2351571|2048|RDA|2014-01-03|17.85|17.89|17.78|17.88|565000
2351572|2048|RDA|2014-01-02|17.82|17.9|17.8|17.84|935800
2351573|2048|RDA|2013-12-31|17.9|17.97|17.8|17.88|234100
2351574|2048|RDA|2013-12-30|17.97|17.98|17.88|17.9|928400
2351575|2048|RDA|2013-12-27|17.95|17.99|17.93|17.97|474300
2351576|2048|RDA|2013-12-26|17.75|17.95|17.75|17.93|245400
2351577|2048|RDA|2013-12-24|17.86|17.97|17.85|17.92|423600
2351578|2048|RDA|2013-12-23|17.78|17.98|17.78|17.97|471800
2351579|2048|RDA|2013-12-20|17.75|18|17.75|17.95|1249500
2351580|2048|RDA|2013-12-19|17.22|17.57|17.22|17.54|311400
2351581|2048|RDA|2013-12-18|17.62|17.63|17.45|17.58|246400
2351582|2048|RDA|2013-12-17|17.35|17.69|17.2|17.6|635800
2351583|2048|RDA|2013-12-16|17.4|17.46|17.21|17.26|389000
2351584|2048|RDA|2013-12-13|17.32|17.42|17.2|17.38|262100
2351585|2048|RDA|2013-12-12|17.31|17.42|17.3|17.32|200600
2351586|2048|RDA|2013-12-11|17.5|17.55|17.35|17.39|576000
2351587|2048|RDA|2013-12-10|17.61|17.62|17.5|17.56|254200
2351588|2048|RDA|2013-12-09|17.73|17.73|17.6|17.6|235800
2351589|2048|RDA|2013-12-06|17.81|17.81|17.6|17.68|248600
2351590|2048|RDA|2013-12-05|17.64|17.74|17.57|17.7|233900
2351591|2048|RDA|2013-12-04|17.65|17.8|17.63|17.64|509100
2351592|2048|RDA|2013-12-03|17.5|17.6|17.5|17.51|274600
2385080|2084|RGDX|2013-12-17|1.18|1.18|1.14|1.16|47800
2385081|2084|RGDX|2013-12-16|1.19|1.19|1.13|1.16|350100
2385082|2084|RGDX|2013-12-13|1.2|1.22|1.14|1.19|1174500
2385083|2084|RGDX|2013-12-12|1.31|1.33|1.22|1.32|39000
2385084|2084|RGDX|2013-12-11|1.29|1.34|1.22|1.29|19300
2385085|2084|RGDX|2013-12-10|1.3|1.3|1.23|1.25|74300
2385086|2084|RGDX|2013-12-09|1.31|1.31|1.23|1.29|75400
2385087|2084|RGDX|2013-12-06|1.29|1.3|1.26|1.29|15600
2385088|2084|RGDX|2013-12-05|1.34|1.34|1.24|1.29|57800
2385089|2084|RGDX|2013-12-04|1.28|1.37|1.23|1.31|84200
2385090|2084|RGDX|2013-12-03|1.26|1.27|1.17|1.27|58200
2385091|2084|RGDX|2013-12-02|1.2|1.26|1.2|1.26|55200
2374611|2073|RENT|2014-01-17|47.37|56.23|47.04|55|519600
2374612|2073|RENT|2014-01-16|39.27|53.25|39.27|48.07|965800
2374613|2073|RENT|2014-01-15|36.42|38.5|36.42|37.98|31200
2374614|2073|RENT|2014-01-14|36.9|36.9|36|36.44|13400
2374615|2073|RENT|2014-01-13|37.61|38.07|36.19|36.63|24000
2374616|2073|RENT|2014-01-10|37.61|38.45|36.93|37.87|17500
2374617|2073|RENT|2014-01-09|37.31|37.72|36.91|37.51|26800
2374618|2073|RENT|2014-01-08|37.06|37.43|36.72|37.12|23000
2374619|2073|RENT|2014-01-07|37.1|37.16|36.59|36.99|21500
2374620|2073|RENT|2014-01-06|37.13|37.14|36.59|36.86|22600
2374621|2073|RENT|2014-01-03|37.07|37.16|36.58|37.12|14200
2374622|2073|RENT|2014-01-02|37.62|38.19|36.67|37.02|33500
2374623|2073|RENT|2013-12-31|38.13|38.84|37.44|37.89|24400
2374624|2073|RENT|2013-12-30|38.26|38.3|37.22|38.15|48300
2374625|2073|RENT|2013-12-27|38.37|38.84|36.56|38.17|6600
2374626|2073|RENT|2013-12-26|38.25|38.25|37.59|38.2|39800
2374627|2073|RENT|2013-12-24|38.1|38.45|36.6|38.05|11900
2374628|2073|RENT|2013-12-23|37.99|38.4|37.23|38.11|32300
2374629|2073|RENT|2013-12-20|36.02|38.09|36.02|37.47|96300
2374630|2073|RENT|2013-12-19|35.75|36.07|35.61|36.01|25500
2374631|2073|RENT|2013-12-18|35.23|35.96|34.89|35.78|24200
2374632|2073|RENT|2013-12-17|35.49|35.94|35.19|35.28|16700
2374633|2073|RENT|2013-12-16|35.22|35.95|34.78|35.76|24900
2374634|2073|RENT|2013-12-13|35.17|35.39|34.51|34.69|40600
2374635|2073|RENT|2013-12-12|35.43|35.66|34.01|35.25|21200
2374636|2073|RENT|2013-12-11|35.65|36.19|34.69|35.29|33200
2374637|2073|RENT|2013-12-10|36.57|36.87|35.63|35.64|25800
2374638|2073|RENT|2013-12-09|37.08|37.35|36.35|37.03|27400
2374639|2073|RENT|2013-12-06|36.63|38.09|36.47|37.43|15800
2374640|2073|RENT|2013-12-05|36.85|37.01|36.03|36.23|14300
2374641|2073|RENT|2013-12-04|39.13|39.48|36.57|36.95|30200
2374642|2073|RENT|2013-12-03|37.59|39.75|37.59|39.17|54200
2374643|2073|RENT|2013-12-02|37.77|40|37.44|38.82|27000
2389847|2092|REXX|2014-01-17|19.1|19.18|18.56|18.69|638100
2389848|2092|REXX|2014-01-16|18.85|19.31|18.51|19.09|708800
2389849|2092|REXX|2014-01-15|18|19.23|17.97|18.76|1468100
2389850|2092|REXX|2014-01-14|17.07|17.92|17.04|17.82|741200
2389851|2092|REXX|2014-01-13|17.8|17.91|16.95|17.04|764100
2389852|2092|REXX|2014-01-10|17.95|18.17|17.49|17.78|660400
2389853|2092|REXX|2014-01-09|18.7|18.85|17.83|17.95|1460900
2389854|2092|REXX|2014-01-08|18.41|18.63|17.82|18.19|756700
2389855|2092|REXX|2014-01-07|18.62|19.1|18.24|18.38|710000
2389856|2092|REXX|2014-01-06|18.94|19.15|18.59|18.61|1252400
2389857|2092|REXX|2014-01-03|18.92|19.2|18.4|18.93|888100
2389858|2092|REXX|2014-01-02|19.59|19.69|18.52|18.98|903700
2389859|2092|REXX|2013-12-31|19.6|19.95|19.37|19.71|534400
2389860|2092|REXX|2013-12-30|20.11|20.35|19.5|19.54|436800
2389861|2092|REXX|2013-12-27|19.92|20.19|19.4|20.06|507200
2389862|2092|REXX|2013-12-26|20.49|20.52|19.78|19.83|364600
2389863|2092|REXX|2013-12-24|20.4|20.79|20.2|20.47|184800
2389864|2092|REXX|2013-12-23|20.75|21.15|20.26|20.46|644900
2389865|2092|REXX|2013-12-20|19.5|20.76|19.32|20.6|1228800
2389866|2092|REXX|2013-12-19|19.18|20|19|19.4|925700
2389867|2092|REXX|2013-12-18|19.58|19.79|18.77|19.25|742000
2389868|2092|REXX|2013-12-17|19.48|19.68|19.13|19.55|437600
2389869|2092|REXX|2013-12-16|19.76|19.88|19.41|19.6|459300
2389870|2092|REXX|2013-12-13|19.64|19.83|19.11|19.62|439100
2389871|2092|REXX|2013-12-12|19.59|20.15|19.49|19.64|517800
2389872|2092|REXX|2013-12-11|19.41|19.84|19.14|19.51|667800
2389873|2092|REXX|2013-12-10|19.95|20.21|19.44|19.44|1017200
2389874|2092|REXX|2013-12-09|19.11|19.93|18.94|19.89|749700
2389875|2092|REXX|2013-12-06|19.44|20.07|18.98|19.07|985000
2389876|2092|REXX|2013-12-05|19.07|19.32|18.8|19.16|386200
2389877|2092|REXX|2013-12-04|19.09|19.46|18.79|19.15|585500
2389878|2092|REXX|2013-12-03|19.59|20.31|18.92|19.04|898500
2389879|2092|REXX|2013-12-02|19.25|19.71|18.87|19.61|890600
2359573|2057|RCON|2013-12-16|2.93|2.98|2.84|2.88|85900
2359574|2057|RCON|2013-12-13|3|3.16|2.91|2.99|113100
2359575|2057|RCON|2013-12-12|3.18|3.19|3.01|3.03|62900
2359576|2057|RCON|2013-12-11|3.35|3.35|3.13|3.18|81300
2359577|2057|RCON|2013-12-10|3.38|3.39|3.3|3.36|29200
2359578|2057|RCON|2013-12-09|3.5|3.66|3.36|3.39|112700
2359579|2057|RCON|2013-12-06|3.47|3.66|3.44|3.5|154600
2359580|2057|RCON|2013-12-05|3.41|3.55|3.41|3.46|75100
2359581|2057|RCON|2013-12-04|3.4|3.57|3.36|3.41|147400
2359582|2057|RCON|2013-12-03|3.46|3.58|3.25|3.36|210100
2359583|2057|RCON|2013-12-02|3.84|4.03|3.38|3.42|294400
2371999|2071|RCII|2014-01-17|31.64|31.76|30.82|31.34|883500
2372000|2071|RCII|2014-01-16|31.41|31.91|31.4|31.85|835000
2372001|2071|RCII|2014-01-15|31.54|31.96|31.4|31.77|539300
2372002|2071|RCII|2014-01-14|31.16|31.71|30.74|31.4|653900
2372003|2071|RCII|2014-01-13|32.52|32.7|30.98|31.21|1380300
2372004|2071|RCII|2014-01-10|32.86|33.02|32.6|32.95|517300
2372005|2071|RCII|2014-01-09|33.17|33.6|32.13|32.76|732600
2372006|2071|RCII|2014-01-08|33.14|33.41|32.98|33.14|569200
2372007|2071|RCII|2014-01-07|33.26|33.45|32.97|33.21|523000
2372008|2071|RCII|2014-01-06|33.35|33.66|33.08|33.19|401100
2372009|2071|RCII|2014-01-03|33.54|33.77|33.36|33.39|250300
2372010|2071|RCII|2014-01-02|33.32|33.67|33.22|33.56|534500
2372011|2071|RCII|2013-12-31|33.42|33.57|33.16|33.34|341700
2372012|2071|RCII|2013-12-30|33.57|33.7|33.33|33.58|310500
2372013|2071|RCII|2013-12-27|33.66|33.8|33.42|33.65|230200
2372014|2071|RCII|2013-12-26|33.51|33.74|33.41|33.52|295600
2372015|2071|RCII|2013-12-24|33.51|33.66|33.42|33.5|269800
2372016|2071|RCII|2013-12-23|33.7|33.95|33.38|33.45|548400
2372017|2071|RCII|2013-12-20|33.44|33.68|33.39|33.49|1265900
2372018|2071|RCII|2013-12-19|33.73|33.95|33.26|33.32|561700
2372019|2071|RCII|2013-12-18|33.42|33.92|33.09|33.84|769700
2372020|2071|RCII|2013-12-17|33.37|33.45|32.94|33.29|545900
2372021|2071|RCII|2013-12-16|33.42|33.75|33.09|33.27|642000
2372022|2071|RCII|2013-12-13|33.66|33.88|33.16|33.35|396600
2372023|2071|RCII|2013-12-12|33.82|34.06|33.53|33.63|402900
2372024|2071|RCII|2013-12-11|34.18|34.18|33.7|33.77|387400
2372025|2071|RCII|2013-12-10|34.16|34.47|34.03|34.09|279900
2372026|2071|RCII|2013-12-09|34.03|34.47|33.86|34.27|311800
2372027|2071|RCII|2013-12-06|34.1|34.39|33.92|34.03|327400
2372028|2071|RCII|2013-12-05|33.27|33.87|33.11|33.74|378800
2372029|2071|RCII|2013-12-04|33.01|33.58|32.95|33.3|301700
2372030|2071|RCII|2013-12-03|33.23|33.26|32.83|33.09|597200
2372031|2071|RCII|2013-12-02|34.03|34.2|33.27|33.36|431600
2369239|2068|REMY|2014-01-17|21.53|21.86|21.24|21.35|9000
2369240|2068|REMY|2014-01-16|21.1|21.65|21.1|21.57|16000
2369241|2068|REMY|2014-01-15|21.67|21.86|21.53|21.7|8600
2369242|2068|REMY|2014-01-14|21.48|21.55|21.14|21.49|10500
2369243|2068|REMY|2014-01-13|21.15|21.38|20.87|21.19|25200
2369244|2068|REMY|2014-01-10|21.15|21.84|20.91|21.3|21500
2369245|2068|REMY|2014-01-09|20.84|21.2|20.84|21.09|18000
2369246|2068|REMY|2014-01-08|20.74|20.82|20.59|20.73|8300
2369247|2068|REMY|2014-01-07|21.09|21.62|21.09|21.3|11800
2369248|2068|REMY|2014-01-06|21.95|21.95|20.83|20.97|20500
2369249|2068|REMY|2014-01-03|21.96|22.64|21.53|21.77|23700
2369250|2068|REMY|2014-01-02|22.89|23|21.92|21.95|30800
2369251|2068|REMY|2013-12-31|22.9|23.4|22.53|23.32|31900
2369252|2068|REMY|2013-12-30|22.92|23.58|22.79|22.8|123600
2369253|2068|REMY|2013-12-27|22.28|23|22.08|22.98|29500
2369254|2068|REMY|2013-12-26|22.38|22.38|22|22.18|17700
2369255|2068|REMY|2013-12-24|22.36|22.5|22|22.31|35200
2369256|2068|REMY|2013-12-23|22.04|22.5|21.86|22.17|19100
2369257|2068|REMY|2013-12-20|21.23|22.27|20.6|22.04|78300
2369258|2068|REMY|2013-12-19|22.19|22.19|21.26|21.26|26600
2369259|2068|REMY|2013-12-18|22.12|22.45|21.6|22.25|55300
2369260|2068|REMY|2013-12-17|21.99|22.64|21.7|22.16|28600
2369261|2068|REMY|2013-12-16|21.77|22.28|21.59|21.99|110600
2369262|2068|REMY|2013-12-13|21.17|22.15|20.26|21.74|32600
2369263|2068|REMY|2013-12-12|22.11|22.12|21|21.17|27000
2369264|2068|REMY|2013-12-11|22.13|22.37|21.91|22.16|26200
2369265|2068|REMY|2013-12-10|22.02|22.36|21.83|22.05|21000
2369266|2068|REMY|2013-12-09|22.2|22.39|22.03|22.03|12000
2369267|2068|REMY|2013-12-06|22.51|22.79|22.41|22.42|14100
2369268|2068|REMY|2013-12-05|21.99|22.69|21.62|22.3|82900
2369269|2068|REMY|2013-12-04|21.76|22.16|21.51|21.95|41300
2369270|2068|REMY|2013-12-03|22.24|23.11|21.63|21.79|85700
2369271|2068|REMY|2013-12-02|23.07|23.18|22|22.25|30400
2404991|2106|RVSB|2014-01-17|3.06|3.1|3.02|3.09|8000
2367941|2067|MARK|2014-01-07|5|5|4.91|4.95|25600
2367942|2067|MARK|2014-01-06|4.99|4.99|4.61|4.9|4400
2367943|2067|MARK|2014-01-03|5.1|5.25|4.85|4.95|21400
2367944|2067|MARK|2014-01-02|4.7|5.23|4.7|5.01|30400
2367945|2067|MARK|2013-12-31|4.69|4.91|4.62|4.66|16200
2367946|2067|MARK|2013-12-30|4.71|4.85|4.69|4.76|2100
2367947|2067|MARK|2013-12-27|4.62|4.76|4.62|4.76|5500
2367948|2067|MARK|2013-12-26|4.9|4.9|4.54|4.62|24800
2367949|2067|MARK|2013-12-24|4.86|5|4.61|4.61|4400
2367950|2067|MARK|2013-12-23|4.74|4.87|4.6|4.6|31100
2367951|2067|MARK|2013-12-20|4.9|5.12|4.73|4.73|29300
2367952|2067|MARK|2013-12-19|5|5.3|4.8|5.07|38700
2367953|2067|MARK|2013-12-18|4.86|4.9|4.75|4.86|164800
2367954|2067|MARK|2013-12-17|5|5|4.77|4.77|212900
2367955|2067|MARK|2013-12-16|4.67|4.89|4.65|4.72|17600
2367956|2067|MARK|2013-12-13|4.82|4.96|4.65|4.67|5700
2367957|2067|MARK|2013-12-12|4.99|4.99|4.76|4.88|9800
2367958|2067|MARK|2013-12-11|4.96|4.96|4.79|4.82|2900
2367959|2067|MARK|2013-12-10|4.8|4.85|4.76|4.77|5600
2367960|2067|MARK|2013-12-09|4.76|5|4.65|4.85|5300
2367961|2067|MARK|2013-12-06|4.69|4.95|4.69|4.8|1400
2367962|2067|MARK|2013-12-05|4.93|5.1|4.7|4.7|42200
2367963|2067|MARK|2013-12-04|4.75|4.96|4.67|4.95|27000
2367964|2067|MARK|2013-12-03|4.87|4.94|4.63|4.94|22200
2367965|2067|MARK|2013-12-02|5.06|5.06|4.87|4.95|23200
2365278|2064|REIS|2014-01-17|18.96|19.26|18.6|18.88|24200
2365279|2064|REIS|2014-01-16|19.27|19.3|18.74|19.04|56300
2365280|2064|REIS|2014-01-15|19.45|19.52|19|19.19|39800
2365281|2064|REIS|2014-01-14|18.9|19.49|18.65|19.15|45900
2365282|2064|REIS|2014-01-13|18.86|19.03|18.57|18.87|14300
2365283|2064|REIS|2014-01-10|19.15|19.25|18.79|18.99|31700
2365284|2064|REIS|2014-01-09|19.06|19.36|18.74|19.09|46700
2365285|2064|REIS|2014-01-08|18.77|19.01|18.77|18.95|9400
2365286|2064|REIS|2014-01-07|18.77|19.1|18.74|19.08|16500
2365287|2064|REIS|2014-01-06|19.02|19.02|18.74|18.87|11700
2365288|2064|REIS|2014-01-03|18.97|19.12|18.38|18.88|24200
2365289|2064|REIS|2014-01-02|19.09|19.1|18.89|18.92|10100
2365290|2064|REIS|2013-12-31|19.29|19.75|19.02|19.23|28900
2365291|2064|REIS|2013-12-30|19.05|19.25|18.97|19.21|25400
2365292|2064|REIS|2013-12-27|18.39|19.3|18.24|19.17|29600
2365293|2064|REIS|2013-12-26|18.25|18.58|18.08|18.31|13900
2365294|2064|REIS|2013-12-24|18.24|18.25|17.79|18.22|21600
2365295|2064|REIS|2013-12-23|18.05|18.22|17.37|18.17|32600
2365296|2064|REIS|2013-12-20|17.84|18.2|17.67|17.99|68700
2365297|2064|REIS|2013-12-19|17.68|17.84|17.37|17.8|47300
2365298|2064|REIS|2013-12-18|17.58|17.75|17.18|17.74|31800
2365299|2064|REIS|2013-12-17|17.47|17.64|17.16|17.62|42700
2365300|2064|REIS|2013-12-16|17.37|17.49|17.37|17.47|15200
2365301|2064|REIS|2013-12-13|17.45|17.49|17.24|17.39|10900
2365302|2064|REIS|2013-12-12|17.34|17.46|17.2|17.45|13000
2365303|2064|REIS|2013-12-11|17.68|17.68|17.15|17.36|27300
2365304|2064|REIS|2013-12-10|17.99|17.99|17.41|17.67|29800
2365305|2064|REIS|2013-12-09|17.33|17.95|17.33|17.95|30300
2365306|2064|REIS|2013-12-06|17.64|17.9|17.22|17.87|22800
2365307|2064|REIS|2013-12-05|17.52|17.59|17.15|17.56|32800
2365308|2064|REIS|2013-12-04|17.41|17.8|17.04|17.57|53300
2365309|2064|REIS|2013-12-03|17.89|17.89|17.28|17.49|46200
2365310|2064|REIS|2013-12-02|17.86|17.94|17.55|17.92|13100
2328000|2029|QUMU|2014-01-17|13.8|13.91|13.47|13.66|71500
2328001|2029|QUMU|2014-01-16|13.94|14.17|13.65|14.1|45300
2328002|2029|QUMU|2014-01-15|14|14.59|13.97|14.18|23900
2328003|2029|QUMU|2014-01-14|14.2|14.27|13.59|13.73|18200
2328004|2029|QUMU|2014-01-13|14.4|14.4|14|14.03|7900
2328005|2029|QUMU|2014-01-10|14|14.53|14|14.25|4800
2328006|2029|QUMU|2014-01-09|14.18|14.42|14.15|14.15|5200
2328007|2029|QUMU|2014-01-08|13.84|14.45|13.69|14.13|40000
2328008|2029|QUMU|2014-01-07|13|13.77|13|13.41|89100
2328009|2029|QUMU|2014-01-06|13.07|13.32|12.8|13.28|13900
2328010|2029|QUMU|2014-01-03|13|13.2|12.42|13.02|14000
2328011|2029|QUMU|2014-01-02|12.8|13.08|12.38|12.91|25300
2328012|2029|QUMU|2013-12-31|12.37|13.08|12.33|12.8|16600
2328013|2029|QUMU|2013-12-30|12.26|12.65|12.24|12.41|9700
2328014|2029|QUMU|2013-12-27|12.54|12.65|12.25|12.4|7900
2328015|2029|QUMU|2013-12-26|12.41|12.71|12.26|12.58|5300
2328016|2029|QUMU|2013-12-24|12.05|12.48|12|12.44|14700
2328017|2029|QUMU|2013-12-23|12.4|12.5|12.15|12.39|18400
2328018|2029|QUMU|2013-12-20|12.79|13|12|12.4|60700
2328019|2029|QUMU|2013-12-19|12.38|12.92|12.33|12.67|14800
2351593|2048|RDA|2013-12-02|17.7|17.78|17.45|17.6|588500
2341113|2040|RMBS|2014-01-17|8.59|8.71|8.51|8.52|572700
2341114|2040|RMBS|2014-01-16|8.65|8.67|8.5|8.57|548500
2341115|2040|RMBS|2014-01-15|8.67|8.84|8.61|8.7|674300
2341116|2040|RMBS|2014-01-14|8.5|8.72|8.41|8.69|786300
2341117|2040|RMBS|2014-01-13|8.68|8.81|8.38|8.44|1151100
2341118|2040|RMBS|2014-01-10|8.71|8.74|8.56|8.69|1558300
2341119|2040|RMBS|2014-01-09|9.1|9.15|8.65|8.74|1246900
2341120|2040|RMBS|2014-01-08|9.12|9.17|8.99|9.05|980300
2341121|2040|RMBS|2014-01-07|9.22|9.26|9.03|9.12|1775700
2341122|2040|RMBS|2014-01-06|9.55|9.61|9.1|9.2|2133900
2341123|2040|RMBS|2014-01-03|9.58|9.7|9.56|9.6|352400
2341124|2040|RMBS|2014-01-02|9.4|9.59|9.26|9.56|502700
2341125|2040|RMBS|2013-12-31|9.64|9.73|9.45|9.47|588100
2341126|2040|RMBS|2013-12-30|9.52|9.81|9.48|9.66|644300
2341127|2040|RMBS|2013-12-27|9.6|9.65|9.38|9.57|567700
2341128|2040|RMBS|2013-12-26|9.58|9.66|9.51|9.56|402800
2341129|2040|RMBS|2013-12-24|9.54|9.65|9.46|9.56|339700
2341130|2040|RMBS|2013-12-23|9.61|9.66|9.46|9.56|679600
2341131|2040|RMBS|2013-12-20|9.37|9.68|9.31|9.61|1497500
2341132|2040|RMBS|2013-12-19|9.2|9.38|9.1|9.32|2026200
2341133|2040|RMBS|2013-12-18|9.48|9.53|9.06|9.23|1260900
2341134|2040|RMBS|2013-12-17|9.53|9.66|9.41|9.49|1218800
2341135|2040|RMBS|2013-12-16|9.58|9.77|9.49|9.5|1538900
2341136|2040|RMBS|2013-12-13|9.61|9.79|9.44|9.54|1371700
2341137|2040|RMBS|2013-12-12|10|10.07|9.57|9.57|1492800
2341138|2040|RMBS|2013-12-11|9.74|10.11|9.68|10|3496400
2341139|2040|RMBS|2013-12-10|9.3|10.57|9.25|9.58|11745000
2341140|2040|RMBS|2013-12-09|8.57|8.67|8.47|8.53|350100
2341141|2040|RMBS|2013-12-06|8.64|8.65|8.51|8.58|377900
2341142|2040|RMBS|2013-12-05|8.4|8.61|8.4|8.56|430300
2341143|2040|RMBS|2013-12-04|8.38|8.52|8.25|8.43|408900
2341144|2040|RMBS|2013-12-03|8.5|8.65|8.39|8.44|527300
2341145|2040|RMBS|2013-12-02|8.57|8.65|8.47|8.52|388000
2358510|2054|RP|2014-01-17|21|21.79|21|21.64|271000
2358511|2054|RP|2014-01-16|21.2|21.44|20.83|21.02|218500
2358512|2054|RP|2014-01-15|20.83|21.37|20.65|21.31|522000
2358513|2054|RP|2014-01-14|20.61|20.89|20.2|20.71|331500
2358514|2054|RP|2014-01-13|21.01|21.35|20.13|20.54|301700
2358515|2054|RP|2014-01-10|21.46|21.59|20.92|21.14|177900
2358516|2054|RP|2014-01-09|21.84|21.84|21.2|21.4|219100
2358517|2054|RP|2014-01-08|22.09|22.15|21.59|21.7|212800
2358518|2054|RP|2014-01-07|22|22.23|21.81|22.18|265900
2358519|2054|RP|2014-01-06|22.52|22.65|21.92|21.95|297700
2358520|2054|RP|2014-01-03|22.4|22.67|22.06|22.47|141000
2358521|2054|RP|2014-01-02|23.21|23.45|22.29|22.4|413200
2358522|2054|RP|2013-12-31|22.63|23.55|22.5|23.38|486200
2358523|2054|RP|2013-12-30|22.56|23.06|22.46|22.65|717000
2358524|2054|RP|2013-12-27|22.67|22.94|22.47|22.64|151200
2358525|2054|RP|2013-12-26|22.72|22.95|22.32|22.59|182500
2358526|2054|RP|2013-12-24|22.8|22.94|22.42|22.68|108800
2358527|2054|RP|2013-12-23|22.78|22.9|22.49|22.71|410300
2358528|2054|RP|2013-12-20|22.29|22.75|22.1|22.61|645100
2358529|2054|RP|2013-12-19|22.51|22.54|22.06|22.18|328300
2358530|2054|RP|2013-12-18|22.34|22.81|22.02|22.48|370100
2358531|2054|RP|2013-12-17|22.12|22.3|21.96|22.26|332700
2358532|2054|RP|2013-12-16|21.77|22.57|21.77|22.17|264300
2358533|2054|RP|2013-12-13|21.23|21.84|21.23|21.74|297400
2358534|2054|RP|2013-12-12|21.35|21.52|21.06|21.22|608200
2358535|2054|RP|2013-12-11|21.45|21.64|21.25|21.27|423900
2358536|2054|RP|2013-12-10|21.8|21.81|21.2|21.41|380500
2358537|2054|RP|2013-12-09|21.75|21.8|21.51|21.79|611700
2358538|2054|RP|2013-12-06|22.08|22.42|21.6|21.71|350700
2358539|2054|RP|2013-12-05|21.84|22.05|21.76|21.85|159100
2358540|2054|RP|2013-12-04|21.89|22.08|21.68|21.89|258500
2358541|2054|RP|2013-12-03|21.91|22.1|21.79|21.99|977400
2358542|2054|RP|2013-12-02|22.41|22.44|21.96|21.98|676700
2354592|2051|RDIB|2014-01-17|9|9|9|9|0
2354593|2051|RDIB|2014-01-16|9|9|9|9|0
2354594|2051|RDIB|2014-01-15|9|9|9|9|0
2354595|2051|RDIB|2014-01-14|9|9|9|9|0
2354596|2051|RDIB|2014-01-13|9|9|9|9|0
2354597|2051|RDIB|2014-01-10|9|9|9|9|0
2354598|2051|RDIB|2014-01-09|9|9|9|9|0
2354599|2051|RDIB|2014-01-08|9|9|9|9|0
2354600|2051|RDIB|2014-01-07|9|9|9|9|0
2354601|2051|RDIB|2014-01-06|9|9|9|9|0
2354602|2051|RDIB|2014-01-03|9|9|9|9|0
2388114|2089|SALE|2014-01-17|32.27|32.67|31.6|32.58|418300
2388115|2089|SALE|2014-01-16|32.03|32.86|32|32.6|492500
2388116|2089|SALE|2014-01-15|31.26|32.81|31.09|31.99|800000
2388117|2089|SALE|2014-01-14|31.06|31.94|30.83|31.04|496000
2388118|2089|SALE|2014-01-13|32.75|32.81|30.22|30.84|824600
2388119|2089|SALE|2014-01-10|32.55|33.11|32.14|32.75|672700
2388120|2089|SALE|2014-01-09|32.19|32.75|31.03|32.69|617500
2388121|2089|SALE|2014-01-08|32.11|32.79|31.93|32.23|668100
2388122|2089|SALE|2014-01-07|31.31|32.35|30.8|32.25|644000
2388123|2089|SALE|2014-01-06|29.82|31.07|29.45|31.01|1001200
2388124|2089|SALE|2014-01-03|28.6|28.93|28.1|28.8|301600
2388125|2089|SALE|2014-01-02|29.08|29.23|28.01|28.41|309900
2388126|2089|SALE|2013-12-31|28.22|29.15|28.11|28.79|259700
2388127|2089|SALE|2013-12-30|28.25|28.5|27.6|28.23|456600
2388128|2089|SALE|2013-12-27|30.58|30.6|28.22|28.51|471100
2388129|2089|SALE|2013-12-26|29.62|30.64|29.6|30.5|878000
2388130|2089|SALE|2013-12-24|29|30.13|29|29.6|409100
2388131|2089|SALE|2013-12-23|28.84|29.62|28.8|29.06|460300
2388132|2089|SALE|2013-12-20|28.81|28.99|28.26|28.73|1021600
2388133|2089|SALE|2013-12-19|27.97|28.66|27.55|28.63|405800
2388134|2089|SALE|2013-12-18|27.03|28.24|26.59|28.09|771700
2388135|2089|SALE|2013-12-17|26.32|27.24|25.98|26.91|473700
2388136|2089|SALE|2013-12-16|26|26.79|25.68|26.35|472800
2388137|2089|SALE|2013-12-13|26.3|26.45|25.51|25.91|904900
2388138|2089|SALE|2013-12-12|26.52|27.23|25.82|26.32|3733600
2388139|2089|SALE|2013-12-11|26.56|28.12|26.37|26.93|740600
2388140|2089|SALE|2013-12-10|26.55|26.69|26|26.57|591800
2388141|2089|SALE|2013-12-09|27.75|27.75|26.1|26.4|605300
2388142|2089|SALE|2013-12-06|26.64|28.29|26.64|27.75|247600
2388143|2089|SALE|2013-12-05|26.81|27.11|26.24|26.4|443500
2388144|2089|SALE|2013-12-04|27.88|28.22|26.63|26.88|564500
2388145|2089|SALE|2013-12-03|29.34|30.11|27.6|27.87|733400
2388146|2089|SALE|2013-12-02|29.18|30.55|29|30.45|346900
2421962|2125|ROYL|2014-01-17|2.7|2.75|2.64|2.73|126500
2421963|2125|ROYL|2014-01-16|2.69|2.8|2.68|2.68|591500
2421964|2125|ROYL|2014-01-15|2.59|2.69|2.57|2.67|187300
2421965|2125|ROYL|2014-01-14|2.55|2.62|2.55|2.57|71300
2421966|2125|ROYL|2014-01-13|2.56|2.6|2.52|2.55|66800
2421967|2125|ROYL|2014-01-10|2.61|2.61|2.54|2.54|89100
2421968|2125|ROYL|2014-01-09|2.61|2.62|2.58|2.59|45800
2421969|2125|ROYL|2014-01-08|2.6|2.64|2.57|2.59|73500
2421970|2125|ROYL|2014-01-07|2.58|2.72|2.58|2.59|269800
2421971|2125|ROYL|2014-01-06|2.63|2.63|2.58|2.61|31000
2421972|2125|ROYL|2014-01-03|2.56|2.62|2.56|2.61|51100
2421973|2125|ROYL|2014-01-02|2.56|2.63|2.55|2.62|81700
2421974|2125|ROYL|2013-12-31|2.6|2.6|2.57|2.59|65800
2421975|2125|ROYL|2013-12-30|2.6|2.63|2.57|2.59|84500
2421976|2125|ROYL|2013-12-27|2.6|2.61|2.55|2.6|71100
2421977|2125|ROYL|2013-12-26|2.54|2.62|2.54|2.6|105900
2421978|2125|ROYL|2013-12-24|2.6|2.6|2.5|2.56|78000
2421979|2125|ROYL|2013-12-23|2.63|2.64|2.58|2.6|107000
2421980|2125|ROYL|2013-12-20|2.58|2.63|2.58|2.61|96900
2421981|2125|ROYL|2013-12-19|2.5|2.74|2.46|2.58|566900
2421982|2125|ROYL|2013-12-18|2.51|2.54|2.51|2.51|35200
2421983|2125|ROYL|2013-12-17|2.54|2.58|2.52|2.52|74100
2421984|2125|ROYL|2013-12-16|2.56|2.59|2.54|2.55|69500
2421985|2125|ROYL|2013-12-13|2.57|2.59|2.55|2.57|44200
2421986|2125|ROYL|2013-12-12|2.61|2.61|2.52|2.58|74900
2421987|2125|ROYL|2013-12-11|2.61|2.65|2.58|2.61|76900
2421988|2125|ROYL|2013-12-10|2.68|2.68|2.61|2.62|45800
2421989|2125|ROYL|2013-12-09|2.67|2.77|2.58|2.67|229000
2421990|2125|ROYL|2013-12-06|2.65|2.67|2.59|2.65|111800
2421991|2125|ROYL|2013-12-05|2.58|2.79|2.58|2.6|345300
2421992|2125|ROYL|2013-12-04|2.62|2.62|2.58|2.59|34000
2421993|2125|ROYL|2013-12-03|2.61|2.64|2.58|2.6|49300
2421994|2125|ROYL|2013-12-02|2.61|2.62|2.58|2.6|49400
2418044|2122|ROVI|2014-01-17|22.15|22.43|21.51|21.68|1013500
2418045|2122|ROVI|2014-01-16|22.73|22.84|22.05|22.15|862300
2418046|2122|ROVI|2014-01-15|21.89|22.88|21.79|22.73|1487400
2418047|2122|ROVI|2014-01-14|22.13|22.14|21.81|21.9|953900
2418048|2122|ROVI|2014-01-13|21.96|22.37|21.96|22.04|1797900
2418049|2122|ROVI|2014-01-10|22.12|22.18|21.81|21.92|1376100
2418050|2122|ROVI|2014-01-09|21.51|22.65|21.5|22.04|3766100
2418051|2122|ROVI|2014-01-08|23.37|23.4|21.55|21.71|3746900
2418052|2122|ROVI|2014-01-07|20.31|21.33|20.31|21.09|1403500
2418053|2122|ROVI|2014-01-06|20.38|20.61|20.2|20.24|1246400
2418054|2122|ROVI|2014-01-03|19.84|20.36|19.63|20.27|736600
2418055|2122|ROVI|2014-01-02|19.66|19.87|19.56|19.85|653700
2404992|2106|RVSB|2014-01-16|3.17|3.2|3.04|3.04|128700
2404993|2106|RVSB|2014-01-15|3|3.14|3|3.14|51900
2404994|2106|RVSB|2014-01-14|3|3.09|2.99|3.09|42800
2404995|2106|RVSB|2014-01-13|2.88|3.1|2.88|2.92|51200
2404996|2106|RVSB|2014-01-10|2.86|3|2.83|2.83|40800
2404997|2106|RVSB|2014-01-09|2.84|2.92|2.82|2.82|12200
2404998|2106|RVSB|2014-01-08|2.9|2.9|2.82|2.87|14800
2404999|2106|RVSB|2014-01-07|2.9|2.9|2.82|2.89|9400
2405000|2106|RVSB|2014-01-06|2.92|2.93|2.8|2.86|12300
2405001|2106|RVSB|2014-01-03|2.84|2.89|2.82|2.89|24200
2405002|2106|RVSB|2014-01-02|2.86|2.93|2.76|2.83|16400
2405003|2106|RVSB|2013-12-31|2.91|2.91|2.84|2.9|13200
2405004|2106|RVSB|2013-12-30|2.94|2.94|2.81|2.93|27300
2405005|2106|RVSB|2013-12-27|2.92|2.98|2.8|2.94|116300
2405006|2106|RVSB|2013-12-26|2.94|2.98|2.86|2.95|14800
2405007|2106|RVSB|2013-12-24|2.9|2.95|2.9|2.9|4100
2405008|2106|RVSB|2013-12-23|2.93|3|2.76|2.94|18300
2405009|2106|RVSB|2013-12-20|2.92|2.93|2.9|2.9|11900
2405010|2106|RVSB|2013-12-19|2.93|2.93|2.9|2.93|28200
2405011|2106|RVSB|2013-12-18|2.95|2.96|2.9|2.93|25100
2405012|2106|RVSB|2013-12-17|2.85|3.04|2.85|2.98|350200
2405013|2106|RVSB|2013-12-16|2.81|3|2.81|2.88|55700
2405014|2106|RVSB|2013-12-13|2.76|2.8|2.76|2.8|27300
2405015|2106|RVSB|2013-12-12|2.75|2.78|2.75|2.78|19400
2405016|2106|RVSB|2013-12-11|2.73|2.78|2.73|2.76|1300
2405017|2106|RVSB|2013-12-10|2.75|2.78|2.75|2.78|3200
2405018|2106|RVSB|2013-12-09|2.76|2.77|2.75|2.75|13700
2405019|2106|RVSB|2013-12-06|2.79|2.79|2.75|2.77|29100
2405020|2106|RVSB|2013-12-05|2.75|2.76|2.73|2.75|22200
2405021|2106|RVSB|2013-12-04|2.75|2.77|2.75|2.77|6700
2405022|2106|RVSB|2013-12-03|2.75|2.77|2.74|2.77|26500
2405023|2106|RVSB|2013-12-02|2.7|2.78|2.7|2.75|27500
2401073|2102|RITT|2014-01-17|1.64|1.65|1.61|1.63|90900
2401074|2102|RITT|2014-01-16|1.61|1.66|1.61|1.64|113100
2401075|2102|RITT|2014-01-15|1.62|1.68|1.61|1.61|137800
2401076|2102|RITT|2014-01-14|1.61|1.9|1.61|1.65|1123500
2401077|2102|RITT|2014-01-13|1.6|1.64|1.59|1.59|210200
2401078|2102|RITT|2014-01-10|1.61|1.61|1.57|1.58|97900
2401079|2102|RITT|2014-01-09|1.65|1.67|1.6|1.62|73700
2401080|2102|RITT|2014-01-08|1.62|1.67|1.62|1.65|55400
2401081|2102|RITT|2014-01-07|1.62|1.71|1.62|1.65|87800
2401082|2102|RITT|2014-01-06|1.7|1.71|1.63|1.68|132900
2401083|2102|RITT|2014-01-03|1.7|1.7|1.62|1.66|89200
2401084|2102|RITT|2014-01-02|1.75|1.77|1.62|1.66|121600
2401085|2102|RITT|2013-12-31|1.88|1.88|1.7|1.76|334400
2401086|2102|RITT|2013-12-30|1.64|1.96|1.61|1.96|726000
2401087|2102|RITT|2013-12-27|1.6|1.63|1.59|1.63|91000
2401088|2102|RITT|2013-12-26|1.6|1.63|1.6|1.61|10300
2401089|2102|RITT|2013-12-24|1.6|1.63|1.6|1.61|30600
2401090|2102|RITT|2013-12-23|1.6|1.64|1.6|1.6|23400
2401091|2102|RITT|2013-12-20|1.59|1.64|1.59|1.6|46800
2401092|2102|RITT|2013-12-19|1.6|1.64|1.59|1.6|32400
2401093|2102|RITT|2013-12-18|1.61|1.62|1.59|1.59|89500
2401094|2102|RITT|2013-12-17|1.65|1.65|1.6|1.6|33800
2401095|2102|RITT|2013-12-16|1.6|1.63|1.6|1.6|74300
2401096|2102|RITT|2013-12-13|1.59|1.64|1.59|1.6|114400
2401097|2102|RITT|2013-12-12|1.7|1.74|1.58|1.59|294000
2401098|2102|RITT|2013-12-11|1.66|1.66|1.58|1.61|52300
2401099|2102|RITT|2013-12-10|1.63|1.67|1.6|1.62|45200
2401100|2102|RITT|2013-12-09|1.63|1.68|1.63|1.63|54400
2401101|2102|RITT|2013-12-06|1.66|1.67|1.64|1.64|79900
2401102|2102|RITT|2013-12-05|1.67|1.7|1.65|1.65|94900
2401103|2102|RITT|2013-12-04|1.65|1.7|1.65|1.65|114700
2401104|2102|RITT|2013-12-03|1.79|1.79|1.66|1.67|206900
2401105|2102|RITT|2013-12-02|1.71|1.89|1.7|1.72|554800
2363652|2062|REGN|2014-01-17|290.92|299|289.22|292|1001100
2363653|2062|REGN|2014-01-16|287.72|292.75|286.12|290.48|892100
2363654|2062|REGN|2014-01-15|291.97|295.88|286.02|287.49|1341200
2363655|2062|REGN|2014-01-14|269.61|304.42|265.3|300.32|2257600
2363656|2062|REGN|2014-01-13|275.61|281.27|266.43|268.68|942700
2363657|2062|REGN|2014-01-10|268.09|274.52|262.97|274.38|923400
2363658|2062|REGN|2014-01-09|275.64|275.64|266.41|267.62|888900
2363659|2062|REGN|2014-01-08|273.29|277.83|272.01|273.5|943800
2363660|2062|REGN|2014-01-07|269.13|275.81|266.06|274.07|777000
2363661|2062|REGN|2014-01-06|270.91|273.81|266.5|268.86|759200
2363662|2062|REGN|2014-01-03|274.52|276.83|271.21|271.75|392000
2363663|2062|REGN|2014-01-02|275.77|277.6|269.74|274.59|553000
2363664|2062|REGN|2013-12-31|277.1|278.32|273.85|275.24|569800
2328020|2029|QUMU|2013-12-18|12.61|13.28|12.46|12.62|39300
2328021|2029|QUMU|2013-12-17|12.07|12.84|12.07|12.55|34800
2328022|2029|QUMU|2013-12-16|11.93|12.33|11.91|12.11|21200
2328023|2029|QUMU|2013-12-13|11.76|11.93|11.53|11.88|30500
2328024|2029|QUMU|2013-12-12|12.09|12.81|11.52|11.79|50400
2328025|2029|QUMU|2013-12-11|12.36|12.46|12|12.15|100500
2328026|2029|QUMU|2013-12-10|12.13|12.53|12.13|12.37|22300
2328027|2029|QUMU|2013-12-09|12.27|12.27|12.05|12.19|29800
2328028|2029|QUMU|2013-12-06|12.06|12.25|12.06|12.24|39500
2328029|2029|QUMU|2013-12-05|12.61|12.83|12.08|12.14|40500
2328030|2029|QUMU|2013-12-04|12.99|12.99|12.58|12.7|28200
2328031|2029|QUMU|2013-12-03|12.65|13.06|12.54|12.95|16800
2328032|2029|QUMU|2013-12-02|12.81|12.84|12.39|12.54|31600
2352363|2049|RLOC|2014-01-17|14|14.27|14|14.1|106900
2352364|2049|RLOC|2014-01-16|13.92|14.15|13.84|14.07|155800
2352365|2049|RLOC|2014-01-15|13.35|14|13.34|13.95|378700
2352366|2049|RLOC|2014-01-14|13.06|13.43|12.98|13.38|224200
2352367|2049|RLOC|2014-01-13|12.93|13.18|12.93|13.06|178400
2352368|2049|RLOC|2014-01-10|12.75|13.06|12.75|12.99|179200
2352369|2049|RLOC|2014-01-09|12.81|12.99|12.74|12.79|223300
2352370|2049|RLOC|2014-01-08|12.73|13|12.71|12.93|87600
2352371|2049|RLOC|2014-01-07|12.8|12.84|12.75|12.77|66700
2352372|2049|RLOC|2014-01-06|12.73|12.85|12.68|12.73|47300
2352373|2049|RLOC|2014-01-03|12.77|12.89|12.72|12.8|112200
2352374|2049|RLOC|2014-01-02|12.7|12.8|12.52|12.79|59000
2352375|2049|RLOC|2013-12-31|12.79|12.84|12.63|12.71|119500
2352376|2049|RLOC|2013-12-30|12.5|12.88|12.36|12.78|153500
2352377|2049|RLOC|2013-12-27|12.52|12.57|12.43|12.48|147100
2352378|2049|RLOC|2013-12-26|12.32|12.55|12.32|12.48|96300
2352379|2049|RLOC|2013-12-24|12.3|12.34|12.23|12.3|93300
2352380|2049|RLOC|2013-12-23|12.2|12.32|12.15|12.27|208400
2352381|2049|RLOC|2013-12-20|12.21|12.31|11.99|12.19|259900
2352382|2049|RLOC|2013-12-19|12.11|12.28|12.04|12.15|98800
2352383|2049|RLOC|2013-12-18|12.1|12.28|12.05|12.16|67100
2352384|2049|RLOC|2013-12-17|12.07|12.13|12|12.05|76000
2352385|2049|RLOC|2013-12-16|12.1|12.19|12.04|12.07|201000
2352386|2049|RLOC|2013-12-13|12.2|12.31|12.05|12.11|84600
2352387|2049|RLOC|2013-12-12|12.42|12.48|12.1|12.21|88700
2352388|2049|RLOC|2013-12-11|12.49|12.55|12.35|12.45|93000
2352389|2049|RLOC|2013-12-10|12.47|12.58|12.3|12.5|119700
2352390|2049|RLOC|2013-12-09|12.4|12.64|12.19|12.52|82700
2352391|2049|RLOC|2013-12-06|12.43|12.56|12.36|12.4|50900
2352392|2049|RLOC|2013-12-05|12.49|12.52|12.28|12.36|70100
2352393|2049|RLOC|2013-12-04|12.4|12.68|12.4|12.51|89000
2352394|2049|RLOC|2013-12-03|12.27|12.66|12.27|12.38|119100
2352395|2049|RLOC|2013-12-02|12.68|12.73|12.07|12.26|81000
2339807|2039|RDWR|2014-01-17|18.68|18.95|18.67|18.8|295800
2339808|2039|RDWR|2014-01-16|18.87|18.95|18.58|18.78|219500
2339809|2039|RDWR|2014-01-15|18.72|19.02|18.62|18.82|374200
2339810|2039|RDWR|2014-01-14|18.63|18.72|18.5|18.62|209300
2339811|2039|RDWR|2014-01-13|18.41|18.84|18.36|18.54|210000
2339812|2039|RDWR|2014-01-10|18.76|18.89|18.4|18.45|329400
2339813|2039|RDWR|2014-01-09|19.2|19.26|18.54|18.76|314500
2339814|2039|RDWR|2014-01-08|19.32|19.48|18.97|19.08|459000
2339815|2039|RDWR|2014-01-07|19.15|19.33|18.98|19.22|711700
2339816|2039|RDWR|2014-01-06|18.83|19.15|18.61|18.97|1653300
2339817|2039|RDWR|2014-01-03|17.85|17.95|17.55|17.66|215100
2339818|2039|RDWR|2014-01-02|17.99|18.16|17.82|17.82|454000
2339819|2039|RDWR|2013-12-31|17.76|17.99|17.64|17.98|248300
2339820|2039|RDWR|2013-12-30|17.7|17.85|17.55|17.76|346700
2339821|2039|RDWR|2013-12-27|17.66|17.74|17.46|17.62|100800
2339822|2039|RDWR|2013-12-26|17.9|17.9|17.42|17.66|139000
2339823|2039|RDWR|2013-12-24|17.95|17.95|17.69|17.75|97800
2339824|2039|RDWR|2013-12-23|17.68|17.86|17.6|17.8|343600
2339825|2039|RDWR|2013-12-20|17.28|17.46|17.11|17.38|309700
2339826|2039|RDWR|2013-12-19|17.15|17.34|16.97|17.19|250000
2339827|2039|RDWR|2013-12-18|16.8|17.2|16.76|17.12|197300
2339828|2039|RDWR|2013-12-17|16.81|16.91|16.69|16.83|77600
2339829|2039|RDWR|2013-12-16|16.72|16.97|16.69|16.79|161600
2339830|2039|RDWR|2013-12-13|17.01|17.01|16.68|16.7|132800
2339831|2039|RDWR|2013-12-12|17|17.09|16.86|16.91|156200
2339832|2039|RDWR|2013-12-11|17.31|17.45|16.91|17|449700
2339833|2039|RDWR|2013-12-10|16.69|16.72|16.41|16.67|194100
2339834|2039|RDWR|2013-12-09|16.85|17|16.66|16.74|337600
2339835|2039|RDWR|2013-12-06|16.86|16.87|16.67|16.71|75400
2339836|2039|RDWR|2013-12-05|16.89|17.01|16.57|16.7|188800
2339837|2039|RDWR|2013-12-04|16.82|17.12|16.66|16.82|338200
2339838|2039|RDWR|2013-12-03|16.74|16.93|16.59|16.89|160000
2354603|2051|RDIB|2014-01-02|9|9|9|9|0
2354604|2051|RDIB|2013-12-31|9|9|9|9|0
2354605|2051|RDIB|2013-12-30|9|9|9|9|0
2354606|2051|RDIB|2013-12-27|9|9|9|9|0
2354607|2051|RDIB|2013-12-26|9|9|9|9|0
2354608|2051|RDIB|2013-12-24|9|9|9|9|0
2354609|2051|RDIB|2013-12-23|9|9|9|9|0
2354610|2051|RDIB|2013-12-20|9|9|9|9|0
2354611|2051|RDIB|2013-12-19|9|9|9|9|0
2354612|2051|RDIB|2013-12-18|9|9|9|9|0
2354613|2051|RDIB|2013-12-17|9|9|9|9|0
2354614|2051|RDIB|2013-12-16|9|9|9|9|0
2354615|2051|RDIB|2013-12-13|9|9|9|9|0
2354616|2051|RDIB|2013-12-12|9|9|9|9|0
2354617|2051|RDIB|2013-12-11|9|9|9|9|0
2354618|2051|RDIB|2013-12-10|9|9|9|9|0
2354619|2051|RDIB|2013-12-09|9|9|9|9|0
2354620|2051|RDIB|2013-12-06|9|9|9|9|0
2354621|2051|RDIB|2013-12-05|9|9|9|9|0
2354622|2051|RDIB|2013-12-04|9|9|9|9|0
2354623|2051|RDIB|2013-12-03|9|9|9|9|0
2354624|2051|RDIB|2013-12-02|9|9|9|9|0
2387055|2086|ROIC|2014-01-17|14.73|14.87|14.71|14.75|257000
2387056|2086|ROIC|2014-01-16|14.79|14.87|14.74|14.8|315700
2387057|2086|ROIC|2014-01-15|14.66|14.79|14.58|14.75|289500
2387058|2086|ROIC|2014-01-14|14.6|14.71|14.53|14.67|220900
2387059|2086|ROIC|2014-01-13|14.65|14.67|14.42|14.55|302900
2387060|2086|ROIC|2014-01-10|14.72|14.75|14.57|14.69|350500
2387061|2086|ROIC|2014-01-09|14.59|14.71|14.42|14.7|364700
2387062|2086|ROIC|2014-01-08|14.6|14.69|14.44|14.54|334900
2387063|2086|ROIC|2014-01-07|14.67|14.79|14.6|14.67|231100
2387064|2086|ROIC|2014-01-06|14.75|14.8|14.61|14.66|443100
2387065|2086|ROIC|2014-01-03|14.57|14.75|14.55|14.73|271800
2387066|2086|ROIC|2014-01-02|14.63|14.7|14.47|14.56|431700
2387067|2086|ROIC|2013-12-31|14.9|14.99|14.71|14.72|362000
2387068|2086|ROIC|2013-12-30|15.08|15.08|14.91|14.92|307400
2387069|2086|ROIC|2013-12-27|15.05|15.09|14.75|15.04|304700
2387070|2086|ROIC|2013-12-26|15|15.12|14.92|14.99|428200
2387071|2086|ROIC|2013-12-24|14.98|15.05|14.9|14.99|197000
2387072|2086|ROIC|2013-12-23|14.98|15.03|14.74|15|575800
2387073|2086|ROIC|2013-12-20|14.72|15|14.67|14.99|1082200
2387074|2086|ROIC|2013-12-19|14.82|14.84|14.64|14.65|284400
2387075|2086|ROIC|2013-12-18|14.57|14.85|14.38|14.85|407700
2387076|2086|ROIC|2013-12-17|14.54|14.58|14.39|14.54|321300
2387077|2086|ROIC|2013-12-16|14.42|14.53|14.35|14.5|329900
2387078|2086|ROIC|2013-12-13|14.49|14.89|14.32|14.4|740500
2387079|2086|ROIC|2013-12-12|14.43|14.53|14.33|14.41|1016700
2387080|2086|ROIC|2013-12-11|14.98|14.98|14.57|14.61|408600
2387081|2086|ROIC|2013-12-10|15.09|15.2|14.9|14.92|376400
2387082|2086|ROIC|2013-12-09|14.84|15.07|14.74|15.07|918000
2387083|2086|ROIC|2013-12-06|14.75|14.85|14.61|14.82|416600
2387084|2086|ROIC|2013-12-05|14.65|14.7|14.52|14.66|350900
2387085|2086|ROIC|2013-12-04|14.6|14.69|14.43|14.63|543600
2387086|2086|ROIC|2013-12-03|14.46|14.7|14.42|14.69|582000
2387087|2086|ROIC|2013-12-02|14.6|14.62|14.35|14.51|713500
2383753|2083|RECN|2014-01-17|14.78|14.82|14.57|14.62|65400
2383754|2083|RECN|2014-01-16|14.58|14.86|14.57|14.82|83900
2383755|2083|RECN|2014-01-15|14.69|14.83|14.6|14.65|94500
2383756|2083|RECN|2014-01-14|14.53|14.75|14.51|14.66|83500
2383757|2083|RECN|2014-01-13|14.58|14.73|14.43|14.5|115100
2383758|2083|RECN|2014-01-10|14.64|14.73|14.5|14.64|108600
2383759|2083|RECN|2014-01-09|14.59|14.75|14.45|14.61|186900
2383760|2083|RECN|2014-01-08|14.55|14.55|14.28|14.52|187300
2383761|2083|RECN|2014-01-07|14.58|14.71|14.52|14.61|172400
2383762|2083|RECN|2014-01-06|14.9|15.03|14.46|14.5|245200
2383763|2083|RECN|2014-01-03|15.57|15.94|14.86|14.91|723700
2383764|2083|RECN|2014-01-02|13.82|14.26|13.75|14.24|227400
2383765|2083|RECN|2013-12-31|14.5|14.54|14.29|14.33|108500
2383766|2083|RECN|2013-12-30|14.52|14.71|14.36|14.47|71500
2383767|2083|RECN|2013-12-27|14.68|14.69|14.49|14.55|88700
2383768|2083|RECN|2013-12-26|14.48|14.69|14.2|14.65|156900
2383769|2083|RECN|2013-12-24|14.17|14.49|14|14.44|88900
2383770|2083|RECN|2013-12-23|13.81|14.2|13.81|14.19|152800
2383771|2083|RECN|2013-12-20|13.27|13.78|13.16|13.77|552400
2383772|2083|RECN|2013-12-19|13.45|13.45|13.23|13.23|79000
2383773|2083|RECN|2013-12-18|13.33|13.49|13.16|13.47|124100
2383774|2083|RECN|2013-12-17|13.47|13.47|13.21|13.3|84800
2383775|2083|RECN|2013-12-16|13.34|13.58|13.28|13.48|88300
2363665|2062|REGN|2013-12-30|275.67|279.83|273|278.08|427100
2363666|2062|REGN|2013-12-27|278.87|279.61|275.28|277.04|343800
2363667|2062|REGN|2013-12-26|276.1|280.97|275.9|278.64|371300
2363668|2062|REGN|2013-12-24|278.1|279.9|273|275.69|230400
2363669|2062|REGN|2013-12-23|279.88|283.37|275.56|278.01|654200
2363670|2062|REGN|2013-12-20|271.09|279.24|268.29|278.69|1379700
2363671|2062|REGN|2013-12-19|270.17|270.95|264.35|270.55|748400
2363672|2062|REGN|2013-12-18|261.66|272.03|257.69|271.72|1065900
2363673|2062|REGN|2013-12-17|269.53|270.4|261.7|261.88|861300
2363674|2062|REGN|2013-12-16|269.29|277.14|268.28|268.45|704100
2363675|2062|REGN|2013-12-13|275.61|275.61|265.25|269.59|922900
2363676|2062|REGN|2013-12-12|269.53|277.11|269|274|682900
2363677|2062|REGN|2013-12-11|277.17|280|269.1|270.02|764400
2363678|2062|REGN|2013-12-10|276.99|282.38|274.15|277.5|656600
2363679|2062|REGN|2013-12-09|284.52|287.5|277.52|279.49|779000
2363680|2062|REGN|2013-12-06|285.65|287.02|279.25|282.74|652900
2363681|2062|REGN|2013-12-05|287.81|289.65|282.95|283.2|497100
2363682|2062|REGN|2013-12-04|285.33|292.13|284.52|287.26|602700
2363683|2062|REGN|2013-12-03|294.36|296.25|286.2|287.5|747400
2363684|2062|REGN|2013-12-02|292.41|297.59|289.28|296.69|562700
2386365|2085|MKTG|2014-01-17|26.99|27.02|26.99|27.02|406700
2386366|2085|MKTG|2014-01-16|26.99|27.02|26.99|27|854000
2386367|2085|MKTG|2014-01-15|27.02|27.03|26.99|26.99|673200
2386368|2085|MKTG|2014-01-14|27.09|27.09|26.99|27.02|1316300
2386369|2085|MKTG|2014-01-13|27.07|27.15|26.99|27.02|1720100
2386370|2085|MKTG|2014-01-10|27.06|27.15|27.05|27.1|636800
2386371|2085|MKTG|2014-01-09|27.09|27.15|27.05|27.08|1337400
2386372|2085|MKTG|2014-01-08|27.35|27.47|27|27.12|3113200
2386373|2085|MKTG|2014-01-07|27.59|27.65|27.25|27.31|667100
2386374|2085|MKTG|2014-01-06|27.75|27.75|27.52|27.6|761400
2386375|2085|MKTG|2014-01-03|27.49|27.6|27.36|27.6|1162000
2386376|2085|MKTG|2014-01-02|27.31|27.6|27.17|27.47|1646400
2386377|2085|MKTG|2013-12-31|27.62|27.7|27.21|27.41|1027800
2386378|2085|MKTG|2013-12-30|27.3|27.79|27.17|27.78|1492500
2386379|2085|MKTG|2013-12-27|27.46|27.6|27.25|27.36|595900
2386380|2085|MKTG|2013-12-26|27.4|27.48|27.2|27.34|984500
2386381|2085|MKTG|2013-12-24|27.21|27.5|27.2|27.45|810300
2386382|2085|MKTG|2013-12-23|27.08|27.3|27|27.3|1837500
2386383|2085|MKTG|2013-12-20|26.9|27.49|26.86|27.4|25161300
2386384|2085|MKTG|2013-12-19|19.38|19.75|19.14|19.52|757700
2386385|2085|MKTG|2013-12-18|19.42|19.74|19.02|19.38|718100
2386386|2085|MKTG|2013-12-17|19.43|20|19.2|19.36|367500
2386387|2085|MKTG|2013-12-16|19.47|19.47|19.15|19.38|320400
2386388|2085|MKTG|2013-12-13|19.37|19.7|19.01|19.32|559100
2386389|2085|MKTG|2013-12-12|19.58|20.09|19.27|19.28|644200
2386390|2085|MKTG|2013-12-11|19.66|20.33|19.15|19.97|1074500
2386391|2085|MKTG|2013-12-10|19.27|19.94|19.18|19.69|490500
2386392|2085|MKTG|2013-12-09|19.9|19.9|18.91|19.36|684900
2386393|2085|MKTG|2013-12-06|19.28|20.17|19.05|19.9|1273300
2386394|2085|MKTG|2013-12-05|17.75|19.35|17.75|19.19|1184700
2386395|2085|MKTG|2013-12-04|16.82|17.5|16.62|17.3|250500
2386396|2085|MKTG|2013-12-03|17.17|17.3|16.76|16.87|542000
2386397|2085|MKTG|2013-12-02|16.85|17.5|16.76|17.26|475800
2373305|2072|RTK|2014-01-17|1.95|1.98|1.92|1.94|1667100
2373306|2072|RTK|2014-01-16|1.99|2.01|1.93|1.97|1366100
2373307|2072|RTK|2014-01-15|2.03|2.04|1.97|1.98|1851000
2373308|2072|RTK|2014-01-14|2|2.05|1.95|2.04|2373200
2373309|2072|RTK|2014-01-13|1.95|2.04|1.93|2|5983600
2373310|2072|RTK|2014-01-10|1.85|1.87|1.8|1.86|1507000
2373311|2072|RTK|2014-01-09|1.82|1.85|1.8|1.85|1962700
2373312|2072|RTK|2014-01-08|1.81|1.84|1.79|1.84|2007500
2373313|2072|RTK|2014-01-07|1.76|1.83|1.76|1.82|1420700
2373314|2072|RTK|2014-01-06|1.79|1.84|1.76|1.77|3190900
2373315|2072|RTK|2014-01-03|1.73|1.79|1.73|1.79|1719300
2373316|2072|RTK|2014-01-02|1.75|1.77|1.71|1.74|1371100
2373317|2072|RTK|2013-12-31|1.72|1.76|1.69|1.75|1787800
2373318|2072|RTK|2013-12-30|1.79|1.79|1.7|1.73|2614200
2373319|2072|RTK|2013-12-27|1.75|1.79|1.75|1.79|1195300
2373320|2072|RTK|2013-12-26|1.74|1.8|1.7|1.75|1970400
2373321|2072|RTK|2013-12-24|1.69|1.75|1.69|1.74|601700
2373322|2072|RTK|2013-12-23|1.73|1.78|1.67|1.68|2122100
2373323|2072|RTK|2013-12-20|1.66|1.76|1.65|1.71|4896300
2373324|2072|RTK|2013-12-19|1.67|1.72|1.65|1.65|2563700
2373325|2072|RTK|2013-12-18|1.65|1.72|1.64|1.67|2629400
2373326|2072|RTK|2013-12-17|1.68|1.71|1.64|1.65|2704000
2373327|2072|RTK|2013-12-16|1.65|1.73|1.63|1.7|2344400
2373328|2072|RTK|2013-12-13|1.58|1.65|1.56|1.65|1924900
2373329|2072|RTK|2013-12-12|1.62|1.62|1.56|1.59|1748300
2418056|2122|ROVI|2013-12-31|19.4|19.78|19.39|19.69|519800
2418057|2122|ROVI|2013-12-30|19.34|19.47|19.18|19.38|408100
2418058|2122|ROVI|2013-12-27|19.24|19.43|19.13|19.29|304000
2418059|2122|ROVI|2013-12-26|19.56|19.77|19.19|19.2|461800
2418060|2122|ROVI|2013-12-24|18.98|19.59|18.91|19.53|378500
2418061|2122|ROVI|2013-12-23|18.71|19|18.57|18.96|680700
2418062|2122|ROVI|2013-12-20|17.8|18.55|17.68|18.53|1056300
2418063|2122|ROVI|2013-12-19|17.95|18.07|17.69|17.82|751500
2418064|2122|ROVI|2013-12-18|17.97|18.03|17.69|17.96|668500
2418065|2122|ROVI|2013-12-17|17.73|18.02|17.69|17.95|626000
2418066|2122|ROVI|2013-12-16|17.33|17.8|17.22|17.72|844200
2418067|2122|ROVI|2013-12-13|17.44|17.52|17.17|17.31|794800
2418068|2122|ROVI|2013-12-12|17.64|17.65|17.28|17.4|776400
2418069|2122|ROVI|2013-12-11|18.45|18.57|17.68|17.68|904900
2418070|2122|ROVI|2013-12-10|18.5|18.7|18.26|18.4|796600
2418071|2122|ROVI|2013-12-09|18.58|18.92|18.52|18.53|1485900
2418072|2122|ROVI|2013-12-06|18.7|18.78|18.5|18.59|1059800
2418073|2122|ROVI|2013-12-05|18.4|18.6|18.29|18.56|851900
2418074|2122|ROVI|2013-12-04|18.19|18.45|18.11|18.39|829200
2418075|2122|ROVI|2013-12-03|18.57|18.79|18.3|18.34|712000
2418076|2122|ROVI|2013-12-02|18.57|18.75|18.31|18.66|1314200
2381141|2081|REFR|2014-01-17|6.42|6.56|6.3|6.36|86300
2381142|2081|REFR|2014-01-16|6.42|6.5|6.33|6.46|102400
2381143|2081|REFR|2014-01-15|6.64|6.69|6.38|6.4|190800
2381144|2081|REFR|2014-01-14|7.12|7.35|6.52|6.6|499600
2381145|2081|REFR|2014-01-13|6.4|7.4|6.3|7.21|956400
2381146|2081|REFR|2014-01-10|6.17|6.41|6.16|6.4|52200
2381147|2081|REFR|2014-01-09|6.36|6.53|6.11|6.16|132800
2381148|2081|REFR|2014-01-08|6.13|6.44|6.13|6.35|85600
2381149|2081|REFR|2014-01-07|6.03|6.25|6.03|6.16|78500
2381150|2081|REFR|2014-01-06|6.15|6.25|6|6.03|105300
2381151|2081|REFR|2014-01-03|6.46|6.79|6.21|6.29|186100
2381152|2081|REFR|2014-01-02|5.84|6.67|5.79|6.52|365100
2381153|2081|REFR|2013-12-31|5.58|5.8|5.58|5.78|124400
2381154|2081|REFR|2013-12-30|5.53|5.61|5.51|5.57|82900
2381155|2081|REFR|2013-12-27|5.5|5.64|5.5|5.57|56700
2381156|2081|REFR|2013-12-26|5.55|5.66|5.5|5.54|62200
2381157|2081|REFR|2013-12-24|5.53|5.64|5.47|5.56|83100
2381158|2081|REFR|2013-12-23|5.71|5.86|5.42|5.49|188400
2381159|2081|REFR|2013-12-20|5.65|5.87|5.56|5.83|188500
2381160|2081|REFR|2013-12-19|5.57|5.75|5.57|5.62|75000
2381161|2081|REFR|2013-12-18|5.83|5.83|5.5|5.68|141800
2381162|2081|REFR|2013-12-17|5.89|5.95|5.69|5.8|116400
2381163|2081|REFR|2013-12-16|5.63|5.94|5.63|5.92|215500
2381164|2081|REFR|2013-12-13|5.96|6.06|5.52|5.63|364000
2381165|2081|REFR|2013-12-12|6.23|6.3|5.95|6|222300
2381166|2081|REFR|2013-12-11|6.8|6.8|6.27|6.29|123400
2381167|2081|REFR|2013-12-10|6.77|6.98|6.75|6.8|81000
2381168|2081|REFR|2013-12-09|7|7.01|6.75|6.75|77000
2381169|2081|REFR|2013-12-06|7.15|7.15|6.91|6.96|53600
2381170|2081|REFR|2013-12-05|7.1|7.14|6.86|7.02|52800
2381171|2081|REFR|2013-12-04|6.71|7.13|6.71|7.07|111600
2381172|2081|REFR|2013-12-03|6.6|6.77|6.53|6.72|77800
2381173|2081|REFR|2013-12-02|6.7|6.8|6.5|6.69|117600
2403685|2105|RVBD|2014-01-17|20.37|20.62|20.31|20.54|1888500
2403686|2105|RVBD|2014-01-16|20.2|20.52|20.02|20.4|2932900
2403687|2105|RVBD|2014-01-15|20|20.12|19.61|20.11|7103700
2403688|2105|RVBD|2014-01-14|19.85|20.01|19.75|19.79|3991100
2403689|2105|RVBD|2014-01-13|19.92|20.2|19.73|19.79|2942800
2403690|2105|RVBD|2014-01-10|19.63|20|19.55|19.92|3791000
2403691|2105|RVBD|2014-01-09|19.56|19.92|19.48|19.54|4109400
2403692|2105|RVBD|2014-01-08|17.84|20.29|17.79|19.53|15190900
2403693|2105|RVBD|2014-01-07|17.85|17.99|17.68|17.85|1450600
2403694|2105|RVBD|2014-01-06|17.85|17.95|17.57|17.78|1961700
2403695|2105|RVBD|2014-01-03|18.08|18.1|17.86|17.92|1182800
2403696|2105|RVBD|2014-01-02|18.05|18.05|17.77|18.02|1441100
2403697|2105|RVBD|2013-12-31|18.12|18.18|17.95|18.08|1039500
2403698|2105|RVBD|2013-12-30|17.54|18.15|17.47|18.04|1846400
2403699|2105|RVBD|2013-12-27|17.45|17.69|17.41|17.58|1068600
2403700|2105|RVBD|2013-12-26|17.48|17.69|17.39|17.44|984000
2403701|2105|RVBD|2013-12-24|17.49|17.58|17.29|17.45|690200
2403702|2105|RVBD|2013-12-23|17.67|17.69|17.44|17.52|905300
2403703|2105|RVBD|2013-12-20|17.24|17.63|17.14|17.58|2109300
2403704|2105|RVBD|2013-12-19|17.17|17.34|17.06|17.19|1338300
2403705|2105|RVBD|2013-12-18|17.02|17.3|16.93|17.21|1444400
2403706|2105|RVBD|2013-12-17|17.03|17.18|16.99|17.04|1006500
2403707|2105|RVBD|2013-12-16|16.73|17.1|16.7|17.08|1510000
2403708|2105|RVBD|2013-12-13|16.79|16.88|16.67|16.71|972800
2383776|2083|RECN|2013-12-13|13.29|13.33|13.09|13.3|56400
2383777|2083|RECN|2013-12-12|13.17|13.3|13.03|13.25|63400
2383778|2083|RECN|2013-12-11|13.41|13.42|13.04|13.16|74100
2383779|2083|RECN|2013-12-10|13.6|13.69|13.27|13.39|103600
2383780|2083|RECN|2013-12-09|13.72|13.79|13.46|13.66|86200
2383781|2083|RECN|2013-12-06|13.73|13.83|13.63|13.71|57600
2383782|2083|RECN|2013-12-05|13.47|13.64|13.44|13.56|36000
2383783|2083|RECN|2013-12-04|13.9|13.94|13.39|13.51|89900
2383784|2083|RECN|2013-12-03|13.99|14.27|13.92|13.96|132400
2383785|2083|RECN|2013-12-02|14.12|14.17|13.83|13.95|182800
2347643|2045|RAVN|2014-01-17|38|38.42|37.51|37.65|129600
2347644|2045|RAVN|2014-01-16|37.95|38.42|37.62|37.94|81000
2347645|2045|RAVN|2014-01-15|37.94|38.81|37.68|37.91|123800
2347646|2045|RAVN|2014-01-14|37.79|38.13|37.35|37.97|115000
2347647|2045|RAVN|2014-01-13|37.77|38.04|37.02|37.65|168600
2347648|2045|RAVN|2014-01-10|37.92|38.1|37.54|38|148900
2347649|2045|RAVN|2014-01-09|38.45|38.72|37.63|37.85|133000
2347650|2045|RAVN|2014-01-08|38.9|39.22|38.22|38.41|100900
2347651|2045|RAVN|2014-01-07|39.26|39.52|38.73|39.05|181000
2347652|2045|RAVN|2014-01-06|40|40.1|38.5|39.01|193100
2347653|2045|RAVN|2014-01-03|40.15|40.49|39.83|39.97|132600
2347654|2045|RAVN|2014-01-02|41.02|41.25|39.51|40.09|192000
2347655|2045|RAVN|2013-12-31|41.77|42.35|40.99|41.14|141200
2347656|2045|RAVN|2013-12-30|41.56|42.1|40.98|41.81|192500
2347657|2045|RAVN|2013-12-27|42.32|42.32|41.33|41.7|52200
2347658|2045|RAVN|2013-12-26|42.61|42.76|41.68|42.03|47400
2347659|2045|RAVN|2013-12-24|42.65|42.99|41.59|42.53|95700
2347660|2045|RAVN|2013-12-23|42.26|42.74|41.65|42.35|95000
2347661|2045|RAVN|2013-12-20|41.13|42.52|40.8|42.18|248200
2347662|2045|RAVN|2013-12-19|41.86|42.46|40.7|40.95|116600
2347663|2045|RAVN|2013-12-18|40.45|42.11|40.25|42.03|162700
2347664|2045|RAVN|2013-12-17|39.91|40.56|39.84|40.45|145300
2347665|2045|RAVN|2013-12-16|39.69|40.28|39.26|39.83|147200
2347666|2045|RAVN|2013-12-13|38.91|39.51|38.37|39.42|101300
2347667|2045|RAVN|2013-12-12|38.25|39.01|37.82|38.79|95300
2347668|2045|RAVN|2013-12-11|38.71|38.9|37.56|38.34|124100
2347669|2045|RAVN|2013-12-10|39.08|39.24|38.5|38.6|75600
2347670|2045|RAVN|2013-12-09|39.25|39.32|38.72|39.25|98300
2347671|2045|RAVN|2013-12-06|39.96|39.96|38.95|39.34|82000
2347672|2045|RAVN|2013-12-05|39.21|39.87|39.04|39.49|33200
2347673|2045|RAVN|2013-12-04|39.27|40.27|38.91|39.32|119000
2347674|2045|RAVN|2013-12-03|38.25|39.75|38|39.45|128400
2347675|2045|RAVN|2013-12-02|40.07|40.15|38.37|38.42|207800
2367890|2066|RLYP|2014-01-17|31.55|34.4|31.55|33.63|151800
2367891|2066|RLYP|2014-01-16|30.46|32.18|30.46|31.5|147100
2367892|2066|RLYP|2014-01-15|29.93|31.19|29.93|30.42|118300
2367893|2066|RLYP|2014-01-14|27.72|30.98|27.5|29.94|494500
2367894|2066|RLYP|2014-01-13|27.51|28.03|26.64|27.47|118400
2367895|2066|RLYP|2014-01-10|26|28.18|26|27.3|66600
2367896|2066|RLYP|2014-01-09|25.15|29|25.15|27.31|154000
2367897|2066|RLYP|2014-01-08|26.11|26.9|25.5|25.72|87000
2367898|2066|RLYP|2014-01-07|26.95|26.95|25.51|26.07|134700
2367899|2066|RLYP|2014-01-06|25.4|26.95|24.01|26.94|122400
2367900|2066|RLYP|2014-01-03|23.29|25.22|22.11|25.16|82100
2367901|2066|RLYP|2014-01-02|25.17|25.48|22.42|23.14|89800
2367902|2066|RLYP|2013-12-31|25.11|26|24.75|25|89200
2367903|2066|RLYP|2013-12-30|25.26|25.9|24.95|25|45800
2367904|2066|RLYP|2013-12-27|24.76|25.49|24.51|25.34|55900
2367905|2066|RLYP|2013-12-26|24.86|25.22|24.65|24.66|40100
2367906|2066|RLYP|2013-12-24|25.82|25.82|24.7|24.84|19100
2367907|2066|RLYP|2013-12-23|25.41|25.77|23.71|25.61|71400
2367908|2066|RLYP|2013-12-20|26.17|26.99|23.77|24.81|1288700
2367909|2066|RLYP|2013-12-19|26.97|27.87|26|26.03|164800
2367910|2066|RLYP|2013-12-18|29.38|29.38|24.24|28.03|461200
2367911|2066|RLYP|2013-12-17|29.45|29.64|27.44|28.54|220900
2367912|2066|RLYP|2013-12-16|26|30.45|26|28.99|314700
2367913|2066|RLYP|2013-12-13|24.35|26.77|24.24|25.92|790200
2367914|2066|RLYP|2013-12-12|25|25|23|24.57|384300
2367915|2066|RLYP|2013-12-11|23|24.7|22.12|23.29|189000
2367916|2066|RLYP|2013-12-10|22|23.38|20.71|23.3|508300
2367917|2066|RLYP|2013-12-09|20.08|21.4|19.25|19.99|62900
2367918|2066|RLYP|2013-12-06|19.86|21.34|19.82|20.23|111800
2367919|2066|RLYP|2013-12-05|18.63|20|18|19.6|65700
2367920|2066|RLYP|2013-12-04|18.49|19|18.12|18.59|59900
2367921|2066|RLYP|2013-12-03|17.64|18.88|16.79|18.66|131400
2367922|2066|RLYP|2013-12-02|17.19|17.75|16.61|17.5|138100
2359375|2055|RCPT|2014-01-17|40.05|40.98|39.94|40.04|256900
2359376|2055|RCPT|2014-01-16|40.25|40.94|39.77|40.05|378700
2359377|2055|RCPT|2014-01-15|39.74|40.59|39.1|40.13|389700
2359378|2055|RCPT|2014-01-14|38.15|39.7|37.68|39.42|304200
2359379|2055|RCPT|2014-01-13|37.12|39.82|36.15|38.31|500600
2359380|2055|RCPT|2014-01-10|36.27|36.98|35.51|36.67|426700
2359381|2055|RCPT|2014-01-09|32.34|36.15|32|35.5|2601200
2359382|2055|RCPT|2014-01-08|30.1|32.85|30.1|31.53|349600
2359383|2055|RCPT|2014-01-07|29.21|31|28.2|30.03|261100
2359384|2055|RCPT|2014-01-06|31.2|31.2|29.34|29.76|148500
2359385|2055|RCPT|2014-01-03|30.41|31.65|28.84|30.96|250400
2359386|2055|RCPT|2014-01-02|28.9|31|28.9|30.23|143000
2359387|2055|RCPT|2013-12-31|28.51|29.41|28.26|28.99|69800
2359388|2055|RCPT|2013-12-30|27.51|28.91|26.74|28.76|75400
2359389|2055|RCPT|2013-12-27|27.74|27.74|26.76|27.61|49000
2359390|2055|RCPT|2013-12-26|28.74|28.74|27.14|27.54|73800
2359391|2055|RCPT|2013-12-24|28.33|28.99|27.33|28.75|26100
2359392|2055|RCPT|2013-12-23|27.09|28.99|26.72|28.37|103200
2359393|2055|RCPT|2013-12-20|25.5|27.59|25.28|26.71|135200
2359394|2055|RCPT|2013-12-19|26.32|26.32|25.04|25.36|68300
2359395|2055|RCPT|2013-12-18|26.15|27.12|24.58|25.66|103700
2359396|2055|RCPT|2013-12-17|26.79|28.48|26|26.15|77200
2359397|2055|RCPT|2013-12-16|27.2|27.2|26.41|26.79|76200
2359398|2055|RCPT|2013-12-13|25.91|28.26|25.21|27.2|135400
2359399|2055|RCPT|2013-12-12|26.07|26.9|24|25.82|85100
2359400|2055|RCPT|2013-12-11|27.24|27.24|25.39|26.12|131600
2359401|2055|RCPT|2013-12-10|27.42|28.33|26.97|27.26|102000
2359402|2055|RCPT|2013-12-09|26.83|27.57|26.03|27.41|160700
2359403|2055|RCPT|2013-12-06|27.65|28.15|26.32|27.01|264400
2359404|2055|RCPT|2013-12-05|25.04|28.95|25.04|27.64|1449900
2359405|2055|RCPT|2013-12-04|22.74|22.74|22.02|22.7|23300
2359406|2055|RCPT|2013-12-03|22.86|22.99|22.26|22.9|35000
2359407|2055|RCPT|2013-12-02|23.33|23.49|22.1|23.12|61100
2375917|2074|RGEN|2014-01-17|12.64|12.71|12.57|12.65|192900
2375918|2074|RGEN|2014-01-16|12.29|12.61|12.29|12.6|344800
2375919|2074|RGEN|2014-01-15|12.42|12.49|12.15|12.3|299100
2375920|2074|RGEN|2014-01-14|12.34|12.43|12.18|12.37|178300
2375921|2074|RGEN|2014-01-13|12.39|12.58|12.06|12.34|348100
2375922|2074|RGEN|2014-01-10|12.24|12.48|12.01|12.46|320000
2375923|2074|RGEN|2014-01-09|12.76|12.8|12.12|12.3|645400
2375924|2074|RGEN|2014-01-08|12.81|12.87|12.56|12.77|281500
2375925|2074|RGEN|2014-01-07|12.81|12.99|12.66|12.86|323100
2375926|2074|RGEN|2014-01-06|12.75|12.91|12.51|12.76|409200
2375927|2074|RGEN|2014-01-03|12.63|12.93|12.56|12.77|368600
2375928|2074|RGEN|2014-01-02|13.74|13.74|11.7|12.63|1654700
2375929|2074|RGEN|2013-12-31|12.89|13.84|12.89|13.64|1240800
2375930|2074|RGEN|2013-12-30|12.65|12.84|12.5|12.79|214500
2375931|2074|RGEN|2013-12-27|12.94|12.94|12.51|12.66|186500
2375932|2074|RGEN|2013-12-26|12.79|12.99|12.77|12.88|198700
2375933|2074|RGEN|2013-12-24|12.85|12.98|12.65|12.76|99100
2375934|2074|RGEN|2013-12-23|12.71|12.93|12.68|12.89|290000
2375935|2074|RGEN|2013-12-20|12.71|12.84|12.52|12.69|1505700
2375936|2074|RGEN|2013-12-19|12.76|12.86|12.5|12.65|235600
2375937|2074|RGEN|2013-12-18|12.68|12.88|12.49|12.84|210500
2375938|2074|RGEN|2013-12-17|12.84|12.92|12.56|12.62|187400
2375939|2074|RGEN|2013-12-16|12.74|13.01|12.72|12.81|262300
2375940|2074|RGEN|2013-12-13|12.79|12.97|12.66|12.72|214300
2375941|2074|RGEN|2013-12-12|12.48|12.98|12.46|12.72|390900
2375942|2074|RGEN|2013-12-11|12.7|12.83|12.41|12.49|533900
2375943|2074|RGEN|2013-12-10|12.42|12.84|12.42|12.69|529400
2375944|2074|RGEN|2013-12-09|12.74|12.75|12.1|12.47|1106000
2375945|2074|RGEN|2013-12-06|12.87|12.98|12.59|12.7|477400
2375946|2074|RGEN|2013-12-05|13.22|13.23|12.71|12.83|414100
2375947|2074|RGEN|2013-12-04|13.22|13.33|13.05|13.24|401400
2375948|2074|RGEN|2013-12-03|13.42|13.44|13.21|13.31|240000
2375949|2074|RGEN|2013-12-02|13.53|13.57|13.43|13.45|253300
2396377|2098|RELL|2014-01-17|12.1|12.2|11.98|12.05|13300
2396378|2098|RELL|2014-01-16|11.94|12.1|11.94|12.1|33900
2396379|2098|RELL|2014-01-15|12.01|12.05|11.91|11.92|15000
2396380|2098|RELL|2014-01-14|12|12.05|11.96|12.05|22600
2396381|2098|RELL|2014-01-13|11.9|12.19|11.9|12|37100
2396382|2098|RELL|2014-01-10|11.9|11.9|11.85|11.85|10200
2396383|2098|RELL|2014-01-09|12.27|12.27|11.83|11.87|16400
2396384|2098|RELL|2014-01-08|11.48|11.82|11.48|11.81|43900
2396385|2098|RELL|2014-01-07|11.47|11.58|11.44|11.56|49700
2396386|2098|RELL|2014-01-06|11.52|11.55|11.4|11.48|24700
2396387|2098|RELL|2014-01-03|11.44|11.54|11.43|11.52|14100
2396388|2098|RELL|2014-01-02|11.35|11.48|11.35|11.45|53900
2396389|2098|RELL|2013-12-31|11.28|11.42|11.28|11.36|58100
2396390|2098|RELL|2013-12-30|11.31|11.35|11.11|11.3|26700
2373330|2072|RTK|2013-12-11|1.63|1.66|1.6|1.63|2301500
2373331|2072|RTK|2013-12-10|1.69|1.71|1.62|1.63|3959600
2373332|2072|RTK|2013-12-09|1.7|1.71|1.64|1.71|3549500
2373333|2072|RTK|2013-12-06|1.74|1.77|1.69|1.69|1772300
2373334|2072|RTK|2013-12-05|1.76|1.77|1.7|1.71|1693300
2373335|2072|RTK|2013-12-04|1.67|1.78|1.66|1.75|2204100
2373336|2072|RTK|2013-12-03|1.72|1.75|1.68|1.69|2589400
2373337|2072|RTK|2013-12-02|1.69|1.79|1.69|1.74|2904800
2393765|2095|RGCO|2014-01-17|19.37|19.77|19.37|19.44|1100
2393766|2095|RGCO|2014-01-16|19.38|19.38|19.38|19.38|0
2393767|2095|RGCO|2014-01-15|19.33|19.38|19.33|19.38|900
2393768|2095|RGCO|2014-01-14|18.8|18.85|18.8|18.85|200
2393769|2095|RGCO|2014-01-13|19.11|19.35|18.99|19.09|4500
2393770|2095|RGCO|2014-01-10|18.74|19.38|18.74|19.25|4700
2393771|2095|RGCO|2014-01-09|19.22|19.22|19.22|19.22|0
2393772|2095|RGCO|2014-01-08|19.1|19.51|18.93|19.22|3700
2393773|2095|RGCO|2014-01-07|19.29|19.32|19.24|19.32|2100
2393774|2095|RGCO|2014-01-06|18.99|19|18.99|19|600
2393775|2095|RGCO|2014-01-03|19.1|19.31|18.72|18.72|7900
2393776|2095|RGCO|2014-01-02|18.84|19.1|18.71|19.09|3800
2393777|2095|RGCO|2013-12-31|18.89|19.04|18.89|19|6300
2393778|2095|RGCO|2013-12-30|18.6|18.81|18.6|18.81|3900
2393779|2095|RGCO|2013-12-27|18.66|18.8|18.57|18.61|6000
2393780|2095|RGCO|2013-12-26|18.9|18.9|18.61|18.61|4500
2393781|2095|RGCO|2013-12-24|18.57|19.05|18.57|19.05|1300
2393782|2095|RGCO|2013-12-23|18.82|18.82|18.64|18.76|900
2393783|2095|RGCO|2013-12-20|18.63|18.84|18.63|18.7|2400
2393784|2095|RGCO|2013-12-19|18.66|18.66|18.65|18.65|1400
2393785|2095|RGCO|2013-12-18|18.65|18.65|18.65|18.65|0
2393786|2095|RGCO|2013-12-17|18.61|18.68|18.61|18.65|1300
2393787|2095|RGCO|2013-12-16|18.73|18.73|18.73|18.73|0
2393788|2095|RGCO|2013-12-13|18.73|18.73|18.73|18.73|0
2393789|2095|RGCO|2013-12-12|18.73|18.73|18.73|18.73|0
2393790|2095|RGCO|2013-12-11|18.73|18.73|18.73|18.73|0
2393791|2095|RGCO|2013-12-10|19.14|19.14|18.68|18.73|1000
2393792|2095|RGCO|2013-12-09|19.16|19.16|18.69|19|2500
2393793|2095|RGCO|2013-12-06|18.64|18.95|18.64|18.95|700
2393794|2095|RGCO|2013-12-05|18.61|18.9|18.6|18.73|2600
2393795|2095|RGCO|2013-12-04|18.96|18.96|18.84|18.9|1200
2393796|2095|RGCO|2013-12-03|18.57|18.84|18.57|18.8|500
2393797|2095|RGCO|2013-12-02|19.2|19.2|18.9|19.2|2300
2414040|2117|ROIQU|2014-01-17|10.11|10.11|10.11|10.11|0
2414041|2117|ROIQU|2014-01-16|10.11|10.11|10.11|10.11|0
2414042|2117|ROIQU|2014-01-15|10.11|10.11|10.11|10.11|0
2414043|2117|ROIQU|2014-01-14|10.11|10.11|10.11|10.11|0
2414044|2117|ROIQU|2014-01-13|10.11|10.11|10.11|10.11|0
2414045|2117|ROIQU|2014-01-10|10.11|10.11|10.11|10.11|0
2414046|2117|ROIQU|2014-01-09|10.11|10.11|10.11|10.11|0
2414047|2117|ROIQU|2014-01-08|10.11|10.11|10.11|10.11|0
2414048|2117|ROIQU|2014-01-07|10.11|10.11|10.11|10.11|0
2414049|2117|ROIQU|2014-01-06|10.11|10.11|10.11|10.11|0
2414050|2117|ROIQU|2014-01-03|10.11|10.11|10.11|10.11|0
2414051|2117|ROIQU|2014-01-02|10.11|10.11|10.11|10.11|100
2414052|2117|ROIQU|2013-12-31|10.02|10.02|10.02|10.02|0
2414053|2117|ROIQU|2013-12-30|10.02|10.02|10.02|10.02|9100
2414054|2117|ROIQU|2013-12-27|10.2|10.2|10.2|10.2|0
2414055|2117|ROIQU|2013-12-26|10.2|10.2|10.2|10.2|100
2414056|2117|ROIQU|2013-12-24|10.2|10.2|10.2|10.2|0
2414057|2117|ROIQU|2013-12-23|10.2|10.2|10.2|10.2|100
2414058|2117|ROIQU|2013-12-20|10.2|10.2|10.2|10.2|0
2414059|2117|ROIQU|2013-12-19|10.2|10.2|10.2|10.2|0
2414060|2117|ROIQU|2013-12-18|10.2|10.2|10.2|10.2|0
2414061|2117|ROIQU|2013-12-17|10.2|10.2|10.2|10.2|0
2414062|2117|ROIQU|2013-12-16|10.2|10.2|10.2|10.2|0
2414063|2117|ROIQU|2013-12-13|10.2|10.2|10.2|10.2|0
2414064|2117|ROIQU|2013-12-12|10.2|10.2|10.2|10.2|0
2414065|2117|ROIQU|2013-12-11|10.2|10.2|10.2|10.2|0
2414066|2117|ROIQU|2013-12-10|10.1|10.2|10.1|10.2|400
2414067|2117|ROIQU|2013-12-09|10.05|10.55|10|10.45|21800
2414068|2117|ROIQU|2013-12-06|10.1|10.1|10.1|10.1|0
2414069|2117|ROIQU|2013-12-05|10.1|10.1|10.1|10.1|0
2414070|2117|ROIQU|2013-12-04|10.1|10.1|10.1|10.1|0
2414071|2117|ROIQU|2013-12-03|10.1|10.1|10.1|10.1|0
2414072|2117|ROIQU|2013-12-02|10.1|10.1|10.1|10.1|0
2379835|2080|FRBK|2014-01-17|3.13|3.18|3.05|3.15|6500
2379836|2080|FRBK|2014-01-16|3.12|3.18|3.1|3.11|4800
2379837|2080|FRBK|2014-01-15|3.15|3.23|3.14|3.15|10500
2379838|2080|FRBK|2014-01-14|3.08|3.19|3.05|3.11|53900
2403709|2105|RVBD|2013-12-12|16.9|16.95|16.63|16.75|1272400
2403710|2105|RVBD|2013-12-11|16.95|17.44|16.89|16.95|1557000
2403711|2105|RVBD|2013-12-10|17.15|17.25|16.79|16.91|1340300
2403712|2105|RVBD|2013-12-09|17.3|17.46|17.13|17.17|1238100
2403713|2105|RVBD|2013-12-06|17.67|17.74|17.21|17.27|1577400
2403714|2105|RVBD|2013-12-05|17.7|17.74|17.34|17.47|4920900
2403715|2105|RVBD|2013-12-04|17.14|17.63|17.11|17.49|1548500
2403716|2105|RVBD|2013-12-03|17.09|17.31|17.09|17.21|1536100
2403717|2105|RVBD|2013-12-02|17.28|17.47|17.15|17.19|1201000
2391153|2093|RFIL|2014-01-17|6.19|6.62|6.19|6.43|306300
2391154|2093|RFIL|2014-01-16|6.65|6.71|6.17|6.24|486500
2391155|2093|RFIL|2014-01-15|6.82|6.82|6.61|6.68|133300
2391156|2093|RFIL|2014-01-14|6.7|6.82|6.66|6.74|119500
2391157|2093|RFIL|2014-01-13|6.87|6.87|6.6|6.65|135900
2391158|2093|RFIL|2014-01-10|6.91|6.98|6.73|6.82|122900
2391159|2093|RFIL|2014-01-09|6.78|6.89|6.75|6.88|132300
2391160|2093|RFIL|2014-01-08|6.91|6.94|6.6|6.77|261200
2391161|2093|RFIL|2014-01-07|7.11|7.19|6.84|6.91|323900
2391162|2093|RFIL|2014-01-06|6.95|7.28|6.95|7.07|702300
2391163|2093|RFIL|2014-01-03|6.85|7.15|6.27|6.84|3117800
2391164|2093|RFIL|2014-01-02|9.23|9.28|8.7|8.86|165100
2391165|2093|RFIL|2013-12-31|9.12|9.45|9.12|9.19|153200
2391166|2093|RFIL|2013-12-30|9.12|9.15|9|9.15|90600
2391167|2093|RFIL|2013-12-27|9|9.2|8.98|9.04|57500
2391168|2093|RFIL|2013-12-26|9.01|9.29|8.91|9.03|125500
2391169|2093|RFIL|2013-12-24|8.95|9.12|8.7|9.03|98600
2391170|2093|RFIL|2013-12-23|8.9|9.28|8.86|8.97|101300
2391171|2093|RFIL|2013-12-20|9.59|9.74|8.62|8.83|334500
2391172|2093|RFIL|2013-12-19|9.05|9.74|9.05|9.58|146000
2391173|2093|RFIL|2013-12-18|8.81|9.12|8.68|9.03|82600
2391174|2093|RFIL|2013-12-17|8.93|9.07|8.77|8.78|76100
2391175|2093|RFIL|2013-12-16|8.75|9.4|8.75|8.97|160700
2391176|2093|RFIL|2013-12-13|8.95|9.25|8.68|8.74|113200
2391177|2093|RFIL|2013-12-12|8.54|8.99|8.54|8.9|128100
2391178|2093|RFIL|2013-12-11|9.1|9.22|8.5|8.62|241400
2391179|2093|RFIL|2013-12-10|8.95|9.42|8.83|9.12|226700
2391180|2093|RFIL|2013-12-09|9.1|9.19|8.58|9.04|413400
2391181|2093|RFIL|2013-12-06|10|10.07|9.17|9.2|369600
2391182|2093|RFIL|2013-12-05|9.68|10.23|9.6|9.87|281900
2391183|2093|RFIL|2013-12-04|10.16|10.23|9.6|9.68|322600
2391184|2093|RFIL|2013-12-03|10.55|10.6|9.8|10.23|501400
2391185|2093|RFIL|2013-12-02|13.7|13.8|10.13|10.58|1456500
2411428|2114|RMCF|2014-01-17|11.74|11.74|11.56|11.65|5000
2411429|2114|RMCF|2014-01-16|11.5|11.86|11.5|11.74|18300
2411430|2114|RMCF|2014-01-15|11.75|11.88|11.55|11.58|8300
2411431|2114|RMCF|2014-01-14|11.74|11.98|11.74|11.78|4600
2411432|2114|RMCF|2014-01-13|11.76|11.97|11.7|11.72|10400
2411433|2114|RMCF|2014-01-10|11.97|12.09|11.69|11.82|7500
2411434|2114|RMCF|2014-01-09|11.94|12.11|11.85|11.9|3700
2411435|2114|RMCF|2014-01-08|11.85|12.12|11.85|11.87|11500
2411436|2114|RMCF|2014-01-07|11.89|12.12|11.72|11.81|20500
2411437|2114|RMCF|2014-01-06|11.62|12.09|11.61|11.76|12900
2411438|2114|RMCF|2014-01-03|11.56|11.84|11.56|11.59|9800
2411439|2114|RMCF|2014-01-02|11.52|11.82|11.51|11.55|9900
2411440|2114|RMCF|2013-12-31|11.71|12.02|11.56|11.61|20900
2411441|2114|RMCF|2013-12-30|11.8|12.02|11.63|11.77|11500
2411442|2114|RMCF|2013-12-27|11.98|11.98|11.8|11.85|13100
2411443|2114|RMCF|2013-12-26|11.92|11.95|11.8|11.93|11800
2411444|2114|RMCF|2013-12-24|12.05|12.07|11.74|11.96|14500
2411445|2114|RMCF|2013-12-23|11.71|11.9|11.61|11.81|24300
2411446|2114|RMCF|2013-12-20|11.8|12.01|11.66|11.71|25800
2411447|2114|RMCF|2013-12-19|12.04|12.04|11.81|11.82|3400
2411448|2114|RMCF|2013-12-18|12.08|12.08|11.78|11.78|9700
2411449|2114|RMCF|2013-12-17|12|12.05|11.88|12.02|8300
2411450|2114|RMCF|2013-12-16|11.8|11.9|11.75|11.87|20600
2411451|2114|RMCF|2013-12-13|11.96|11.96|11.7|11.81|12100
2411452|2114|RMCF|2013-12-12|11.98|12.11|11.71|12.07|7300
2411453|2114|RMCF|2013-12-11|12.1|12.15|11.69|11.91|17700
2411454|2114|RMCF|2013-12-10|12.12|12.22|12.05|12.22|12700
2411455|2114|RMCF|2013-12-09|12.25|12.25|12.05|12.06|17500
2411456|2114|RMCF|2013-12-06|12.19|12.34|12.05|12.28|26300
2411457|2114|RMCF|2013-12-05|12.37|12.52|12.05|12.1|29200
2411458|2114|RMCF|2013-12-04|12.48|12.6|12.4|12.43|15400
2411459|2114|RMCF|2013-12-03|13.03|13.09|12.6|12.75|6200
2411460|2114|RMCF|2013-12-02|13.45|13.45|12.88|12.88|9600
2433092|2135|STBA|2014-01-17|24.6|25.39|24.31|24.64|27600
2433093|2135|STBA|2014-01-16|24.72|24.9|24.09|24.65|21200
2433094|2135|STBA|2014-01-15|24.56|25.12|24.5|24.83|44500
2396391|2098|RELL|2013-12-27|11.25|11.35|11.2|11.34|18400
2396392|2098|RELL|2013-12-26|11.24|11.24|11.06|11.21|10300
2396393|2098|RELL|2013-12-24|11.21|11.25|11.17|11.24|8000
2396394|2098|RELL|2013-12-23|10.97|11.25|10.92|11.24|12900
2396395|2098|RELL|2013-12-20|11.08|11.21|10.91|10.91|81200
2396396|2098|RELL|2013-12-19|11.17|11.19|11.02|11.03|17200
2396397|2098|RELL|2013-12-18|11.02|11.28|11.01|11.23|16300
2396398|2098|RELL|2013-12-17|11.02|11.1|10.99|11.05|19000
2396399|2098|RELL|2013-12-16|11.06|11.06|10.86|11|18700
2396400|2098|RELL|2013-12-13|10.97|11.11|10.97|11|30400
2396401|2098|RELL|2013-12-12|10.96|11|10.86|10.92|17900
2396402|2098|RELL|2013-12-11|10.91|11.14|10.89|11|56000
2396403|2098|RELL|2013-12-10|11.04|11.04|10.83|10.85|14900
2396404|2098|RELL|2013-12-09|11.19|11.19|10.97|11.02|9300
2396405|2098|RELL|2013-12-06|11.2|11.22|11.12|11.19|9900
2396406|2098|RELL|2013-12-05|11.14|11.18|11.05|11.14|11700
2396407|2098|RELL|2013-12-04|10.94|11.23|10.86|11.19|115300
2396408|2098|RELL|2013-12-03|10.98|11.05|10.92|10.95|14200
2396409|2098|RELL|2013-12-02|11.23|11.24|10.98|11.02|20200
2363550|2061|RGDO|2014-01-17|6.54|6.54|6.25|6.33|16600
2363551|2061|RGDO|2014-01-16|6.39|6.53|6.39|6.47|27400
2363552|2061|RGDO|2014-01-15|6.1|6.69|6.1|6.11|57100
2363553|2061|RGDO|2014-01-14|6.17|6.38|5.82|5.97|38100
2363554|2061|RGDO|2014-01-13|5.88|6.4|5.81|6.05|47200
2363555|2061|RGDO|2014-01-10|5.57|6|5.5|5.82|34800
2363556|2061|RGDO|2014-01-09|5.4|5.55|5.4|5.46|9400
2363557|2061|RGDO|2014-01-08|5.61|5.69|5.4|5.4|28300
2363558|2061|RGDO|2014-01-07|5.4|5.6|5.28|5.29|16300
2363559|2061|RGDO|2014-01-06|5.09|5.6|5.09|5.38|42000
2363560|2061|RGDO|2014-01-03|4.9|5.22|4.9|5.1|8300
2363561|2061|RGDO|2014-01-02|4.9|4.98|4.8|4.8|10200
2363562|2061|RGDO|2013-12-31|5.11|5.14|4.77|4.77|46000
2363563|2061|RGDO|2013-12-30|5.1|5.21|5.05|5.05|27700
2363564|2061|RGDO|2013-12-27|5.14|5.33|5.11|5.11|16200
2363565|2061|RGDO|2013-12-26|5.23|5.53|5.12|5.18|13700
2363566|2061|RGDO|2013-12-24|5.15|5.59|5.13|5.27|5500
2363567|2061|RGDO|2013-12-23|5.05|5.59|5.05|5.36|14900
2363568|2061|RGDO|2013-12-20|5.45|5.73|5|5.08|98800
2363569|2061|RGDO|2013-12-19|5.89|5.89|5.33|5.49|24000
2363570|2061|RGDO|2013-12-18|5.89|5.89|5.45|5.66|33900
2363571|2061|RGDO|2013-12-17|5.49|5.79|5.25|5.4|51500
2363572|2061|RGDO|2013-12-16|4.89|5.5|4.89|5.3|48000
2363573|2061|RGDO|2013-12-13|4.8|4.89|4.73|4.81|12400
2363574|2061|RGDO|2013-12-12|4.82|4.89|4.8|4.89|3600
2363575|2061|RGDO|2013-12-11|5|5|4.7|4.79|84200
2363576|2061|RGDO|2013-12-10|4.93|5|4.88|4.99|7200
2363577|2061|RGDO|2013-12-09|4.91|5|4.88|4.89|9700
2363578|2061|RGDO|2013-12-06|4.93|4.99|4.76|4.89|13600
2363579|2061|RGDO|2013-12-05|4.85|4.98|4.75|4.8|9300
2363580|2061|RGDO|2013-12-04|5|5|4.75|4.87|29300
2363581|2061|RGDO|2013-12-03|4.9|4.98|4.75|4.98|7200
2363582|2061|RGDO|2013-12-02|4.8|4.96|4.76|4.95|20700
2364958|2063|RGLS|2014-01-17|7.92|8.36|7.81|7.89|513100
2364959|2063|RGLS|2014-01-16|7.49|8.44|7.49|7.9|465900
2364960|2063|RGLS|2014-01-15|7.26|7.59|7.2|7.48|159700
2364961|2063|RGLS|2014-01-14|7.25|7.4|7.06|7.23|262100
2364962|2063|RGLS|2014-01-13|7.02|7.99|7.01|7.25|900200
2364963|2063|RGLS|2014-01-10|6.9|6.95|6.84|6.9|126000
2364964|2063|RGLS|2014-01-09|7.04|7.08|6.9|6.94|95500
2364965|2063|RGLS|2014-01-08|6.99|7.16|6.95|7.04|131800
2364966|2063|RGLS|2014-01-07|6.99|7.32|6.82|6.99|146700
2364967|2063|RGLS|2014-01-06|7.11|7.17|6.76|7.01|171700
2364968|2063|RGLS|2014-01-03|7.36|7.38|7|7.12|163700
2364969|2063|RGLS|2014-01-02|7.39|7.58|7.09|7.36|166300
2364970|2063|RGLS|2013-12-31|7.39|7.53|7.17|7.39|113100
2364971|2063|RGLS|2013-12-30|7.4|7.4|7.17|7.33|101100
2364972|2063|RGLS|2013-12-27|7.49|7.54|7.3|7.43|91800
2364973|2063|RGLS|2013-12-26|7.82|8.03|7.17|7.49|208900
2364974|2063|RGLS|2013-12-24|7.57|7.94|7.38|7.76|116200
2364975|2063|RGLS|2013-12-23|7.12|7.6|6.82|7.59|161700
2364976|2063|RGLS|2013-12-20|6.55|6.9|6.52|6.82|1046300
2364977|2063|RGLS|2013-12-19|6.95|7|6.51|6.56|155100
2364978|2063|RGLS|2013-12-18|6.86|7.05|6.69|6.98|155100
2364979|2063|RGLS|2013-12-17|6.92|6.96|6.75|6.84|152200
2364980|2063|RGLS|2013-12-16|6.34|6.96|6.3|6.91|348700
2364981|2063|RGLS|2013-12-13|6.15|6.33|6.01|6.3|191000
2364982|2063|RGLS|2013-12-12|6.22|6.42|6.07|6.13|129400
2364983|2063|RGLS|2013-12-11|6.05|6.31|5.95|6.23|101300
2339839|2039|RDWR|2013-12-02|17.1|17.18|16.74|16.77|200800
2360677|2058|RRGB|2014-01-17|66.43|66.83|64.28|64.63|167400
2360678|2058|RRGB|2014-01-16|67.48|67.87|66.27|66.34|102700
2360679|2058|RRGB|2014-01-15|67.09|67.86|67.02|67.44|148400
2360680|2058|RRGB|2014-01-14|66.08|67.5|66.08|67.28|108900
2360681|2058|RRGB|2014-01-13|66.6|67|65.76|66|178300
2360682|2058|RRGB|2014-01-10|69.2|69.78|66.5|67.12|188800
2360683|2058|RRGB|2014-01-09|71.38|71.38|68.66|68.99|156600
2360684|2058|RRGB|2014-01-08|71.63|72.23|70.7|71.05|135600
2360685|2058|RRGB|2014-01-07|69.56|72.18|69.02|71.63|196200
2360686|2058|RRGB|2014-01-06|69.11|69.72|68.43|69.16|299400
2360687|2058|RRGB|2014-01-03|71.26|72.07|69|69.1|280000
2360688|2058|RRGB|2014-01-02|73.38|73.44|71.05|71.21|129500
2360689|2058|RRGB|2013-12-31|75|75.21|73.42|73.54|87600
2360690|2058|RRGB|2013-12-30|75.29|75.62|73.8|74.99|88400
2360691|2058|RRGB|2013-12-27|76.26|76.31|75.11|75.21|94600
2360692|2058|RRGB|2013-12-26|76.54|76.65|75.89|76.04|88900
2360693|2058|RRGB|2013-12-24|76.2|76.4|75.62|76.29|63700
2360694|2058|RRGB|2013-12-23|76.44|77.09|75.6|76.2|152500
2360695|2058|RRGB|2013-12-20|73.4|76.42|73.4|75.41|312900
2360696|2058|RRGB|2013-12-19|72.53|72.8|71.25|71.5|99700
2360697|2058|RRGB|2013-12-18|71.42|72.97|71.22|72.81|130100
2360698|2058|RRGB|2013-12-17|72.05|72.05|71.08|71.34|88500
2360699|2058|RRGB|2013-12-16|71.98|72.84|71.95|72.46|123700
2360700|2058|RRGB|2013-12-13|72.74|75.84|71.09|71.79|126700
2360701|2058|RRGB|2013-12-12|72.03|73.43|71.72|72.5|111000
2360702|2058|RRGB|2013-12-11|73.56|73.59|72.01|72.2|228900
2360703|2058|RRGB|2013-12-10|75.07|76.21|73.27|73.44|160200
2360704|2058|RRGB|2013-12-09|76.24|76.58|74.69|75.47|208200
2360705|2058|RRGB|2013-12-06|76|76.57|75.55|76.34|144500
2360706|2058|RRGB|2013-12-05|75.63|76.22|74.61|75.55|148000
2360707|2058|RRGB|2013-12-04|74.91|76.26|74.44|75.81|160500
2360708|2058|RRGB|2013-12-03|75.36|75.97|74.37|75.27|310300
2360709|2058|RRGB|2013-12-02|79.9|79.96|75.23|75.68|282300
2378529|2079|RBCAA|2014-01-17|24.01|24.43|24.01|24.43|20700
2378530|2079|RBCAA|2014-01-16|24.2|24.48|24.2|24.3|7000
2378531|2079|RBCAA|2014-01-15|24.26|24.48|24.26|24.35|11200
2378532|2079|RBCAA|2014-01-14|24.08|24.29|24.01|24.22|8200
2378533|2079|RBCAA|2014-01-13|24.14|24.2|23.75|24.08|61600
2378534|2079|RBCAA|2014-01-10|24.11|24.5|23.97|24.14|14700
2378535|2079|RBCAA|2014-01-09|24.13|24.13|23.96|24.09|7800
2378536|2079|RBCAA|2014-01-08|24.26|24.51|23.96|24.11|11400
2378537|2079|RBCAA|2014-01-07|24.42|24.69|24.12|24.36|10200
2378538|2079|RBCAA|2014-01-06|24.68|24.68|24.41|24.42|9600
2378539|2079|RBCAA|2014-01-03|24.43|24.63|24.43|24.52|14700
2378540|2079|RBCAA|2014-01-02|24.42|24.54|23.95|24.43|12100
2378541|2079|RBCAA|2013-12-31|24.83|24.83|24.36|24.54|14500
2378542|2079|RBCAA|2013-12-30|24.8|24.83|24.42|24.74|10800
2378543|2079|RBCAA|2013-12-27|24.89|24.89|24.06|24.81|11300
2378544|2079|RBCAA|2013-12-26|24.57|24.95|24.5|24.77|9900
2378545|2079|RBCAA|2013-12-24|24.34|24.54|24.28|24.38|6400
2378546|2079|RBCAA|2013-12-23|24.15|24.27|23.9|24.25|11300
2378547|2079|RBCAA|2013-12-20|23.2|24.34|23.2|24.06|80000
2378548|2079|RBCAA|2013-12-19|23.76|23.76|23|23.1|17200
2378549|2079|RBCAA|2013-12-18|23.17|23.86|23.17|23.85|22400
2378550|2079|RBCAA|2013-12-17|23.15|23.39|23.05|23.26|20600
2378551|2079|RBCAA|2013-12-16|23.35|23.36|23.2|23.21|14200
2378552|2079|RBCAA|2013-12-13|23.18|23.33|23.08|23.2|14400
2378553|2079|RBCAA|2013-12-12|23.5|23.5|23|23.18|35800
2378554|2079|RBCAA|2013-12-11|24.07|24.23|23.39|23.46|18500
2378555|2079|RBCAA|2013-12-10|24.23|24.34|24.14|24.14|16500
2378556|2079|RBCAA|2013-12-09|24.2|24.4|24.2|24.35|12900
2378557|2079|RBCAA|2013-12-06|24.2|24.25|23.82|24.15|18600
2378558|2079|RBCAA|2013-12-05|24|24.23|23.95|24.06|6000
2378559|2079|RBCAA|2013-12-04|24.03|24.19|23.98|24.05|10600
2378560|2079|RBCAA|2013-12-03|23.95|24.54|23.94|24.1|16700
2378561|2079|RBCAA|2013-12-02|24.89|24.89|23.87|23.9|12600
2346337|2044|RPTP|2014-01-17|15.52|15.66|15.41|15.53|324000
2346338|2044|RPTP|2014-01-16|15.14|15.68|15|15.48|653800
2346339|2044|RPTP|2014-01-15|15.5|15.84|14.88|15.17|2813400
2346340|2044|RPTP|2014-01-14|14.9|15.5|14.65|15.49|1347600
2346341|2044|RPTP|2014-01-13|15.1|15.37|14.35|14.52|1166800
2346342|2044|RPTP|2014-01-10|14.99|15.39|14.6|14.81|3078900
2346343|2044|RPTP|2014-01-09|13.68|14.55|13.64|14.51|2241300
2346344|2044|RPTP|2014-01-08|13.23|13.64|13.11|13.63|550500
2346345|2044|RPTP|2014-01-07|13.27|13.6|12.96|13.25|560500
2346346|2044|RPTP|2014-01-06|13.3|13.49|12.77|13.17|524500
2346347|2044|RPTP|2014-01-03|13.35|13.91|13.16|13.26|357600
2379839|2080|FRBK|2014-01-13|3.08|3.08|3.05|3.05|6200
2379840|2080|FRBK|2014-01-10|3.07|3.08|3.05|3.07|11600
2379841|2080|FRBK|2014-01-09|3.08|3.08|3.05|3.05|4900
2379842|2080|FRBK|2014-01-08|3|3.07|2.97|3.06|59600
2379843|2080|FRBK|2014-01-07|2.97|3.03|2.97|2.99|18000
2379844|2080|FRBK|2014-01-06|3|3.03|2.97|3.03|22700
2379845|2080|FRBK|2014-01-03|2.98|3.07|2.92|3.06|72800
2379846|2080|FRBK|2014-01-02|2.98|2.98|2.86|2.98|111200
2379847|2080|FRBK|2013-12-31|2.93|3|2.93|2.98|58500
2379848|2080|FRBK|2013-12-30|2.96|3|2.94|2.95|21000
2379849|2080|FRBK|2013-12-27|2.97|3|2.95|3|17900
2379850|2080|FRBK|2013-12-26|3.04|3.04|2.9|3.01|47400
2379851|2080|FRBK|2013-12-24|3.05|3.05|3|3.05|9500
2379852|2080|FRBK|2013-12-23|3.03|3.04|3|3.02|19700
2379853|2080|FRBK|2013-12-20|3.06|3.06|3.03|3.05|21600
2379854|2080|FRBK|2013-12-19|3|3.03|3|3.03|9100
2379855|2080|FRBK|2013-12-18|3|3.07|3|3.06|30100
2379856|2080|FRBK|2013-12-17|3.08|3.08|3.03|3.03|5500
2379857|2080|FRBK|2013-12-16|3.07|3.1|3|3.08|21100
2379858|2080|FRBK|2013-12-13|3.12|3.12|3.07|3.07|15000
2379859|2080|FRBK|2013-12-12|3.07|3.1|3.07|3.07|18300
2379860|2080|FRBK|2013-12-11|3.1|3.12|3.07|3.08|11500
2379861|2080|FRBK|2013-12-10|3.12|3.23|3.12|3.12|17900
2379862|2080|FRBK|2013-12-09|3.22|3.26|3.13|3.13|7200
2379863|2080|FRBK|2013-12-06|3.18|3.24|3.18|3.19|1400
2379864|2080|FRBK|2013-12-05|3.27|3.27|3.16|3.18|3700
2379865|2080|FRBK|2013-12-04|3.27|3.27|3.14|3.27|22100
2379866|2080|FRBK|2013-12-03|3.22|3.27|3.22|3.27|36900
2379867|2080|FRBK|2013-12-02|3.17|3.22|3.12|3.22|26100
2382447|2082|REXI|2014-01-17|9.1|9.16|9.04|9.09|12000
2382448|2082|REXI|2014-01-16|9.18|9.35|9.08|9.16|9200
2382449|2082|REXI|2014-01-15|9.24|9.34|9.13|9.16|9600
2382450|2082|REXI|2014-01-14|9.06|9.24|9.03|9.09|10900
2382451|2082|REXI|2014-01-13|9.35|9.37|8.85|9.04|31400
2382452|2082|REXI|2014-01-10|9.45|9.5|9.3|9.4|17700
2382453|2082|REXI|2014-01-09|9.52|9.52|9.4|9.42|8700
2382454|2082|REXI|2014-01-08|9.41|9.5|9.41|9.46|24500
2382455|2082|REXI|2014-01-07|9.42|9.48|9.41|9.45|13900
2382456|2082|REXI|2014-01-06|9.56|9.56|9.33|9.41|30200
2382457|2082|REXI|2014-01-03|9.44|9.53|9.28|9.5|41500
2382458|2082|REXI|2014-01-02|9.35|9.5|9.15|9.44|24400
2382459|2082|REXI|2013-12-31|9.31|9.48|9.27|9.36|33900
2382460|2082|REXI|2013-12-30|9.3|9.38|9.26|9.27|9500
2382461|2082|REXI|2013-12-27|9.47|9.47|9.23|9.33|7900
2382462|2082|REXI|2013-12-26|9.44|9.55|9.35|9.42|36000
2382463|2082|REXI|2013-12-24|9.51|9.55|9.4|9.4|8600
2382464|2082|REXI|2013-12-23|9.4|9.5|9.22|9.49|16800
2382465|2082|REXI|2013-12-20|9.42|9.5|9.27|9.4|205300
2382466|2082|REXI|2013-12-19|9.4|9.41|9.26|9.38|81200
2382467|2082|REXI|2013-12-18|9.03|9.5|9.03|9.36|184500
2382468|2082|REXI|2013-12-17|8.87|9.05|8.75|8.92|23100
2382469|2082|REXI|2013-12-16|8.99|9.13|8.79|9.08|37100
2382470|2082|REXI|2013-12-13|9.22|9.22|8.85|8.96|21900
2382471|2082|REXI|2013-12-12|8.91|9.34|8.59|9.23|29900
2382472|2082|REXI|2013-12-11|8.88|9.1|8.63|8.93|33000
2382473|2082|REXI|2013-12-10|8.97|8.97|8.76|8.83|22800
2382474|2082|REXI|2013-12-09|9.05|9.15|8.73|8.94|43500
2382475|2082|REXI|2013-12-06|8.95|9.12|8.89|9.01|47400
2382476|2082|REXI|2013-12-05|8.76|8.88|8.51|8.83|13800
2382477|2082|REXI|2013-12-04|9.17|9.17|8.7|8.79|21000
2382478|2082|REXI|2013-12-03|9.31|9.35|9.09|9.18|28100
2382479|2082|REXI|2013-12-02|9.41|9.41|9.26|9.28|62900
2377223|2075|RPRX|2014-01-17|21.51|21.64|21.14|21.56|297200
2377224|2075|RPRX|2014-01-16|21.8|21.85|20.96|21.48|562700
2377225|2075|RPRX|2014-01-15|20.46|21.91|20.38|21.83|642800
2377226|2075|RPRX|2014-01-14|19.99|20.57|19.86|20.43|212400
2377227|2075|RPRX|2014-01-13|20.68|20.91|19.6|20.07|314200
2377228|2075|RPRX|2014-01-10|20.45|20.92|20.2|20.67|326100
2377229|2075|RPRX|2014-01-09|19.96|20.53|19.44|20.39|185400
2377230|2075|RPRX|2014-01-08|19.6|19.9|19.07|19.86|156800
2377231|2075|RPRX|2014-01-07|19.67|20|19.44|19.62|212400
2377232|2075|RPRX|2014-01-06|19.76|19.97|19.38|19.64|191100
2377233|2075|RPRX|2014-01-03|19.07|19.74|18.91|19.7|250300
2377234|2075|RPRX|2014-01-02|18.29|19.21|18.07|19.04|236300
2377235|2075|RPRX|2013-12-31|18.47|18.63|17.86|18.3|476600
2377236|2075|RPRX|2013-12-30|18.75|19.1|18.3|18.54|157500
2377237|2075|RPRX|2013-12-27|18.96|19.21|18.32|18.71|156400
2377238|2075|RPRX|2013-12-26|19.1|19.46|18.83|18.92|240100
2364984|2063|RGLS|2013-12-10|6.24|6.43|5.95|6.02|153400
2364985|2063|RGLS|2013-12-09|6.3|6.47|6.22|6.25|152600
2364986|2063|RGLS|2013-12-06|6.14|6.32|6.12|6.29|153500
2364987|2063|RGLS|2013-12-05|6.09|6.2|6.02|6.11|48500
2364988|2063|RGLS|2013-12-04|6.13|6.24|6|6.06|65700
2364989|2063|RGLS|2013-12-03|6.2|6.21|6.02|6.13|133700
2364990|2063|RGLS|2013-12-02|6.4|6.4|6.09|6.15|146700
2361983|2059|RDHL|2014-01-17|13.68|13.8|13.6|13.76|2300
2361984|2059|RDHL|2014-01-16|13.29|14.17|13.2|13.25|15500
2361985|2059|RDHL|2014-01-15|13.2|13.85|13.2|13.65|38400
2361986|2059|RDHL|2014-01-14|13.09|13.29|12.91|13.15|14800
2361987|2059|RDHL|2014-01-13|13.49|14.03|13.05|13.14|22000
2361988|2059|RDHL|2014-01-10|12.54|12.75|12.5|12.57|2400
2361989|2059|RDHL|2014-01-09|12.97|12.97|12.5|12.82|5800
2361990|2059|RDHL|2014-01-08|13.45|13.45|13.03|13.21|9000
2361991|2059|RDHL|2014-01-07|13.38|13.38|13|13.09|3400
2361992|2059|RDHL|2014-01-06|12.4|13.64|12.4|13.49|15300
2361993|2059|RDHL|2014-01-03|12.47|12.47|12.38|12.43|6000
2361994|2059|RDHL|2014-01-02|11.8|12.55|11.8|12.38|9000
2361995|2059|RDHL|2013-12-31|10.89|12|10.7|11.8|6400
2361996|2059|RDHL|2013-12-30|10.99|10.99|10.9|10.9|6700
2361997|2059|RDHL|2013-12-27|11.19|12.1|10.86|11.17|12600
2361998|2059|RDHL|2013-12-26|10.45|11.45|10.43|11.25|25400
2361999|2059|RDHL|2013-12-24|10.3|10.3|10.3|10.3|100
2362000|2059|RDHL|2013-12-23|10.25|10.5|10.1|10.25|11000
2362001|2059|RDHL|2013-12-20|9.73|9.9|9.73|9.86|2000
2362002|2059|RDHL|2013-12-19|9.73|9.85|9.68|9.75|9200
2362003|2059|RDHL|2013-12-18|10.02|10.02|9.96|9.97|4900
2362004|2059|RDHL|2013-12-17|10.02|10.21|10.02|10.21|2700
2362005|2059|RDHL|2013-12-16|9.98|10.73|9.94|9.94|4300
2362006|2059|RDHL|2013-12-13|9.75|9.76|9.75|9.76|800
2362007|2059|RDHL|2013-12-12|9.99|10.16|9.75|10.16|1300
2362008|2059|RDHL|2013-12-11|10|10.2|9.75|10|4200
2362009|2059|RDHL|2013-12-10|10.39|10.39|10.39|10.39|0
2362010|2059|RDHL|2013-12-09|9.8|10.39|9.8|10.39|400
2362011|2059|RDHL|2013-12-06|10.19|10.19|10.19|10.19|500
2362012|2059|RDHL|2013-12-05|10.19|10.19|10.19|10.19|100
2362013|2059|RDHL|2013-12-04|10.45|10.45|9.65|10.09|2200
2362014|2059|RDHL|2013-12-03|10.54|10.56|10.49|10.56|700
2362015|2059|RDHL|2013-12-02|10.49|10.8|10.49|10.6|1900
2402379|2104|RIVR|2014-01-17|27.1|27.1|27.1|27.1|0
2402380|2104|RIVR|2014-01-16|27.1|27.1|27.1|27.1|0
2402381|2104|RIVR|2014-01-15|27.1|27.1|27.1|27.1|100
2402382|2104|RIVR|2014-01-14|26.33|26.33|26.33|26.33|100
2402383|2104|RIVR|2014-01-13|27.16|27.16|25.57|25.57|600
2402384|2104|RIVR|2014-01-10|27|27|25.4|25.4|2800
2402385|2104|RIVR|2014-01-09|26|26|26|26|0
2402386|2104|RIVR|2014-01-08|26|26|26|26|200
2402387|2104|RIVR|2014-01-07|26|26|26|26|0
2402388|2104|RIVR|2014-01-06|26|26|26|26|100
2402389|2104|RIVR|2014-01-03|25.69|26.21|25.54|25.74|2800
2402390|2104|RIVR|2014-01-02|26|26|26|26|0
2402391|2104|RIVR|2013-12-31|25.16|26|25.16|26|800
2402392|2104|RIVR|2013-12-30|26|26|26|26|200
2402393|2104|RIVR|2013-12-27|26|26|26|26|0
2402394|2104|RIVR|2013-12-26|25.5|26|25.5|26|400
2402395|2104|RIVR|2013-12-24|25.97|25.97|25.97|25.97|0
2402396|2104|RIVR|2013-12-23|25.21|26.5|25.21|25.97|2600
2402397|2104|RIVR|2013-12-20|25|25|25|25|500
2402398|2104|RIVR|2013-12-19|25.11|25.11|25.11|25.11|0
2402399|2104|RIVR|2013-12-18|25.11|25.11|25.11|25.11|0
2402400|2104|RIVR|2013-12-17|25.11|25.11|25.11|25.11|500
2402401|2104|RIVR|2013-12-16|25.08|25.08|25.08|25.08|400
2402402|2104|RIVR|2013-12-13|26.5|26.5|26.48|26.5|3200
2402403|2104|RIVR|2013-12-12|26.51|26.51|26.48|26.48|1100
2402404|2104|RIVR|2013-12-11|26.53|26.57|26.53|26.53|1500
2402405|2104|RIVR|2013-12-10|26.53|26.53|26.53|26.53|0
2402406|2104|RIVR|2013-12-09|26.53|26.54|26.53|26.53|2300
2402407|2104|RIVR|2013-12-06|26.4|26.5|26.4|26.5|200
2402408|2104|RIVR|2013-12-05|27.4|27.4|25.09|26.55|4900
2402409|2104|RIVR|2013-12-04|27.8|27.8|27.8|27.8|0
2402410|2104|RIVR|2013-12-03|27.8|27.8|27.8|27.8|0
2402411|2104|RIVR|2013-12-02|27.8|27.8|27.8|27.8|200
2392459|2094|RFMD|2014-01-17|4.95|5.04|4.92|4.98|9446600
2392460|2094|RFMD|2014-01-16|4.95|4.97|4.81|4.84|4932800
2392461|2094|RFMD|2014-01-15|4.95|4.96|4.86|4.94|4843900
2392462|2094|RFMD|2014-01-14|4.89|4.96|4.87|4.89|6514800
2392463|2094|RFMD|2014-01-13|4.6|4.84|4.55|4.82|14643400
2433095|2135|STBA|2014-01-14|24.42|24.47|24.21|24.43|16600
2433096|2135|STBA|2014-01-13|24.35|24.57|24.08|24.38|54800
2433097|2135|STBA|2014-01-10|24.8|24.8|24.33|24.52|34600
2433098|2135|STBA|2014-01-09|24.7|24.86|24.44|24.74|28400
2433099|2135|STBA|2014-01-08|25.23|25.24|24.52|24.68|66800
2433100|2135|STBA|2014-01-07|24.88|25.43|24.88|25.19|37100
2433101|2135|STBA|2014-01-06|25.07|25.09|24.59|24.72|54900
2433102|2135|STBA|2014-01-03|24.84|25.08|24.66|25.03|58700
2433103|2135|STBA|2014-01-02|25.29|25.29|24.75|24.83|52200
2433104|2135|STBA|2013-12-31|25.24|25.61|24.99|25.31|51600
2433105|2135|STBA|2013-12-30|25.38|25.45|25.12|25.17|17600
2433106|2135|STBA|2013-12-27|25.51|25.64|25.24|25.47|32200
2433107|2135|STBA|2013-12-26|25.76|25.76|25.24|25.41|34500
2433108|2135|STBA|2013-12-24|25.41|25.91|25.02|25.58|20800
2433109|2135|STBA|2013-12-23|25.31|26.17|25.1|25.46|45300
2433110|2135|STBA|2013-12-20|24.32|25.2|23.76|25.13|211300
2433111|2135|STBA|2013-12-19|24.61|24.64|24.17|24.2|35700
2433112|2135|STBA|2013-12-18|24.16|24.72|23.78|24.71|74400
2433113|2135|STBA|2013-12-17|24.28|24.28|23.72|24.06|27300
2433114|2135|STBA|2013-12-16|23.8|24.3|23.8|24.21|35300
2433115|2135|STBA|2013-12-13|23.91|23.92|23.54|23.75|53000
2433116|2135|STBA|2013-12-12|23.64|24.03|23.56|23.79|26000
2433117|2135|STBA|2013-12-11|24.21|24.26|23.59|23.69|51600
2433118|2135|STBA|2013-12-10|24.78|24.78|24.09|24.12|48900
2433119|2135|STBA|2013-12-09|24.97|25.09|24.49|24.83|41200
2433120|2135|STBA|2013-12-06|25.05|25.43|24.81|24.95|62300
2433121|2135|STBA|2013-12-05|24.88|25.16|24.45|24.74|63100
2433122|2135|STBA|2013-12-04|24.86|25.33|24.65|24.8|33500
2433123|2135|STBA|2013-12-03|25.14|25.39|24.78|24.99|95600
2433124|2135|STBA|2013-12-02|26.35|26.35|25.14|25.17|47700
2397683|2099|RICK|2014-01-17|11.23|11.23|11.03|11.04|66200
2397684|2099|RICK|2014-01-16|11.21|11.24|11.1|11.15|38900
2397685|2099|RICK|2014-01-15|11.22|11.24|11.06|11.17|25500
2397686|2099|RICK|2014-01-14|11.14|11.25|11.04|11.15|28800
2397687|2099|RICK|2014-01-13|11|11.21|11|11.06|45500
2397688|2099|RICK|2014-01-10|11.19|11.22|10.8|11.06|79800
2397689|2099|RICK|2014-01-09|11.4|11.48|11.1|11.15|55500
2397690|2099|RICK|2014-01-08|11.27|11.49|11.25|11.28|80600
2397691|2099|RICK|2014-01-07|11.38|11.51|11.3|11.31|54400
2397692|2099|RICK|2014-01-06|11.53|11.53|11.32|11.4|157600
2397693|2099|RICK|2014-01-03|11.55|11.56|11.35|11.45|68000
2397694|2099|RICK|2014-01-02|11.56|11.68|11.45|11.55|37900
2397695|2099|RICK|2013-12-31|11.64|11.68|11.5|11.58|54200
2397696|2099|RICK|2013-12-30|11.72|11.72|11.54|11.67|57800
2397697|2099|RICK|2013-12-27|11.65|11.83|11.58|11.72|79900
2397698|2099|RICK|2013-12-26|11.81|11.93|11.65|11.68|53100
2397699|2099|RICK|2013-12-24|11.78|12.02|11.74|11.92|33700
2397700|2099|RICK|2013-12-23|11.63|11.93|11.63|11.85|74900
2397701|2099|RICK|2013-12-20|11.84|11.9|11.4|11.63|106600
2397702|2099|RICK|2013-12-19|12.09|12.15|11.77|11.85|73700
2397703|2099|RICK|2013-12-18|12.09|12.25|12.07|12.12|143300
2397704|2099|RICK|2013-12-17|12|12.47|11.76|12.2|472500
2397705|2099|RICK|2013-12-16|10.64|10.75|10.46|10.75|143300
2397706|2099|RICK|2013-12-13|10.61|10.69|10.41|10.56|27400
2397707|2099|RICK|2013-12-12|10.37|10.65|10.3|10.56|58500
2397708|2099|RICK|2013-12-11|10.43|10.49|10.28|10.38|65300
2397709|2099|RICK|2013-12-10|10.37|10.46|10.2|10.37|34300
2397710|2099|RICK|2013-12-09|10.49|10.49|10.27|10.34|30700
2397711|2099|RICK|2013-12-06|10.43|10.62|10.28|10.42|41800
2397712|2099|RICK|2013-12-05|10.3|10.43|10.19|10.32|37500
2397713|2099|RICK|2013-12-04|10.16|10.36|10.05|10.26|58000
2397714|2099|RICK|2013-12-03|10.31|10.48|10.16|10.26|42900
2397715|2099|RICK|2013-12-02|10.44|10.49|10.19|10.29|63400
2400295|2101|RNET|2014-01-17|46.19|46.83|45.94|46.47|63400
2400296|2101|RNET|2014-01-16|43.39|46.65|43.21|46.1|85800
2400297|2101|RNET|2014-01-15|43|43.59|42.43|43.33|57400
2400298|2101|RNET|2014-01-14|42.35|43.04|41.44|43|25600
2400299|2101|RNET|2014-01-13|45.48|45.55|41.22|42.08|74300
2400300|2101|RNET|2014-01-10|45.37|46.61|45.22|45.67|60800
2400301|2101|RNET|2014-01-09|44.49|45.18|44|45.01|55000
2400302|2101|RNET|2014-01-08|44.89|45.16|44.01|44.44|60100
2400303|2101|RNET|2014-01-07|44.82|44.98|44.13|44.41|28400
2400304|2101|RNET|2014-01-06|45.62|45.95|44.6|45.02|61800
2400305|2101|RNET|2014-01-03|44.07|45.78|44.02|45.74|67400
2400306|2101|RNET|2014-01-02|47.91|48.44|43.82|44.23|83400
2400307|2101|RNET|2013-12-31|46.85|49.29|46.7|47.93|178800
2400308|2101|RNET|2013-12-30|47.22|47.68|46.31|46.7|28400
2400309|2101|RNET|2013-12-27|47.01|47.19|46.42|47.08|28400
2377239|2075|RPRX|2013-12-24|18.99|19.25|18.77|19.05|97900
2377240|2075|RPRX|2013-12-23|19.01|19.2|18.41|18.94|267400
2377241|2075|RPRX|2013-12-20|18.78|19.39|18.61|18.78|2105800
2377242|2075|RPRX|2013-12-19|18.15|18.87|18.09|18.69|525700
2377243|2075|RPRX|2013-12-18|18.14|18.25|17.59|18.21|334000
2377244|2075|RPRX|2013-12-17|17.84|18.13|17.38|18.06|671300
2377245|2075|RPRX|2013-12-16|17.28|18.38|17.28|17.84|546100
2377246|2075|RPRX|2013-12-13|16.83|17.35|16.55|17.18|283900
2377247|2075|RPRX|2013-12-12|16.59|17.16|16.52|16.78|281400
2377248|2075|RPRX|2013-12-11|16.96|17|16.53|16.64|264100
2377249|2075|RPRX|2013-12-10|16.82|17.19|16.65|16.99|306200
2377250|2075|RPRX|2013-12-09|17.13|17.21|16.52|16.84|284000
2377251|2075|RPRX|2013-12-06|16.95|17.27|16.65|17.04|277700
2377252|2075|RPRX|2013-12-05|16.59|17.17|16.28|16.74|333300
2377253|2075|RPRX|2013-12-04|16.17|17|16.14|16.57|399700
2377254|2075|RPRX|2013-12-03|16.77|16.77|16.06|16.26|312600
2377255|2075|RPRX|2013-12-02|17.24|17.24|16.54|16.75|383100
2388541|2091|RVLT|2014-01-17|3.26|3.26|3.15|3.18|309500
2388542|2091|RVLT|2014-01-16|3.23|3.38|3.2|3.22|530800
2388543|2091|RVLT|2014-01-15|3.1|3.22|3.07|3.21|527600
2388544|2091|RVLT|2014-01-14|3.17|3.2|3.06|3.13|600100
2388545|2091|RVLT|2014-01-13|3.24|3.44|3.13|3.17|1060500
2388546|2091|RVLT|2014-01-10|3.38|3.4|3.2|3.24|735600
2388547|2091|RVLT|2014-01-09|3.68|3.69|3.33|3.42|721800
2388548|2091|RVLT|2014-01-08|3.68|3.69|3.45|3.61|718000
2388549|2091|RVLT|2014-01-07|3.55|3.73|3.45|3.53|815400
2388550|2091|RVLT|2014-01-06|3.77|3.77|3.5|3.53|778000
2388551|2091|RVLT|2014-01-03|3.31|3.74|3.29|3.72|2171200
2388552|2091|RVLT|2014-01-02|3.45|3.49|3.16|3.27|723500
2388553|2091|RVLT|2013-12-31|3.14|3.45|3.13|3.43|1625800
2388554|2091|RVLT|2013-12-30|3.13|3.17|3.07|3.14|417600
2388555|2091|RVLT|2013-12-27|3.2|3.2|3.1|3.14|575800
2388556|2091|RVLT|2013-12-26|3.25|3.33|3.13|3.16|360600
2388557|2091|RVLT|2013-12-24|3.25|3.25|3.13|3.21|124000
2388558|2091|RVLT|2013-12-23|3.2|3.23|3.12|3.2|413500
2388559|2091|RVLT|2013-12-20|3.05|3.18|3.02|3.16|702300
2388560|2091|RVLT|2013-12-19|3.12|3.18|3.02|3.03|407600
2388561|2091|RVLT|2013-12-18|3.14|3.17|3.03|3.12|455400
2388562|2091|RVLT|2013-12-17|3.22|3.26|3.01|3.11|1041100
2388563|2091|RVLT|2013-12-16|2.91|3.55|2.9|3.34|4648900
2388564|2091|RVLT|2013-12-13|2.77|2.85|2.73|2.84|413500
2388565|2091|RVLT|2013-12-12|2.76|2.83|2.7|2.75|278500
2388566|2091|RVLT|2013-12-11|2.89|2.92|2.72|2.77|365400
2388567|2091|RVLT|2013-12-10|2.85|2.92|2.83|2.85|337200
2388568|2091|RVLT|2013-12-09|2.81|2.9|2.79|2.85|251300
2388569|2091|RVLT|2013-12-06|2.82|2.91|2.78|2.81|321600
2388570|2091|RVLT|2013-12-05|2.85|2.97|2.81|2.82|322600
2388571|2091|RVLT|2013-12-04|2.68|2.9|2.67|2.89|799400
2388572|2091|RVLT|2013-12-03|2.76|2.84|2.65|2.67|483300
2388573|2091|RVLT|2013-12-02|2.83|2.92|2.76|2.77|432800
2419350|2123|RBPAA|2014-01-17|1.49|1.54|1.49|1.53|4500
2419351|2123|RBPAA|2014-01-16|1.45|1.51|1.44|1.51|10300
2419352|2123|RBPAA|2014-01-15|1.59|1.59|1.53|1.56|6900
2419353|2123|RBPAA|2014-01-14|1.49|1.59|1.48|1.59|23300
2419354|2123|RBPAA|2014-01-13|1.49|1.5|1.46|1.46|6100
2419355|2123|RBPAA|2014-01-10|1.5|1.5|1.45|1.49|11800
2419356|2123|RBPAA|2014-01-09|1.49|1.49|1.44|1.49|13100
2419357|2123|RBPAA|2014-01-08|1.4|1.49|1.4|1.42|1200
2419358|2123|RBPAA|2014-01-07|1.35|1.39|1.35|1.39|2400
2419359|2123|RBPAA|2014-01-06|1.4|1.4|1.35|1.35|2900
2419360|2123|RBPAA|2014-01-03|1.34|1.4|1.34|1.4|6900
2419361|2123|RBPAA|2014-01-02|1.39|1.4|1.39|1.4|5900
2419362|2123|RBPAA|2013-12-31|1.35|1.39|1.33|1.38|33700
2419363|2123|RBPAA|2013-12-30|1.35|1.39|1.3|1.39|12200
2419364|2123|RBPAA|2013-12-27|1.38|1.38|1.36|1.36|6500
2419365|2123|RBPAA|2013-12-26|1.4|1.4|1.37|1.37|7700
2419366|2123|RBPAA|2013-12-24|1.33|1.39|1.33|1.39|1400
2419367|2123|RBPAA|2013-12-23|1.35|1.36|1.33|1.36|8900
2419368|2123|RBPAA|2013-12-20|1.33|1.41|1.33|1.36|8500
2419369|2123|RBPAA|2013-12-19|1.3|1.4|1.3|1.4|6200
2419370|2123|RBPAA|2013-12-18|1.33|1.37|1.32|1.37|14300
2419371|2123|RBPAA|2013-12-17|1.45|1.45|1.32|1.37|11700
2419372|2123|RBPAA|2013-12-16|1.37|1.44|1.35|1.44|63400
2419373|2123|RBPAA|2013-12-13|1.4|1.45|1.4|1.41|5300
2419374|2123|RBPAA|2013-12-12|1.36|1.4|1.36|1.38|1500
2419375|2123|RBPAA|2013-12-11|1.38|1.45|1.38|1.45|2100
2419376|2123|RBPAA|2013-12-10|1.41|1.41|1.35|1.35|5200
2419377|2123|RBPAA|2013-12-09|1.41|1.43|1.36|1.39|5200
2392464|2094|RFMD|2014-01-10|4.58|4.64|4.5|4.51|9720500
2392465|2094|RFMD|2014-01-09|4.71|4.79|4.53|4.55|10903100
2392466|2094|RFMD|2014-01-08|4.86|4.89|4.71|4.76|9225700
2392467|2094|RFMD|2014-01-07|4.85|4.93|4.81|4.85|3889000
2392468|2094|RFMD|2014-01-06|4.89|4.91|4.77|4.85|3875700
2392469|2094|RFMD|2014-01-03|4.93|4.95|4.84|4.85|5906100
2392470|2094|RFMD|2014-01-02|5.13|5.15|4.82|4.85|13935300
2392471|2094|RFMD|2013-12-31|5.23|5.23|5.12|5.16|4092700
2392472|2094|RFMD|2013-12-30|5.16|5.22|5.16|5.2|1911300
2392473|2094|RFMD|2013-12-27|5.19|5.21|5.11|5.16|3069000
2392474|2094|RFMD|2013-12-26|5.3|5.34|5.16|5.17|3780500
2392475|2094|RFMD|2013-12-24|5.19|5.32|5.17|5.26|2889500
2392476|2094|RFMD|2013-12-23|5.05|5.19|5.01|5.17|6507800
2392477|2094|RFMD|2013-12-20|4.9|4.98|4.9|4.95|6322800
2392478|2094|RFMD|2013-12-19|5.01|5.01|4.8|4.87|8020500
2392479|2094|RFMD|2013-12-18|5.07|5.07|4.94|5.03|4353800
2392480|2094|RFMD|2013-12-17|5.02|5.09|4.98|5.04|3528700
2392481|2094|RFMD|2013-12-16|5.08|5.12|5.03|5.04|2336800
2392482|2094|RFMD|2013-12-13|5.06|5.08|4.94|5.04|4381200
2392483|2094|RFMD|2013-12-12|5.15|5.17|5.02|5.03|3229000
2392484|2094|RFMD|2013-12-11|5.24|5.28|5.09|5.11|4131300
2392485|2094|RFMD|2013-12-10|5.36|5.39|5.24|5.25|3917300
2392486|2094|RFMD|2013-12-09|5.26|5.37|5.23|5.37|2978100
2392487|2094|RFMD|2013-12-06|5.34|5.35|5.2|5.22|3174100
2392488|2094|RFMD|2013-12-05|5.26|5.34|5.21|5.31|3160600
2392489|2094|RFMD|2013-12-04|5.17|5.29|5.17|5.26|2997300
2392490|2094|RFMD|2013-12-03|5.26|5.32|5.19|5.21|3239000
2392491|2094|RFMD|2013-12-02|5.25|5.3|5.18|5.27|3703000
2407510|2111|RCKB|2014-01-17|14.3|14.34|14.18|14.19|46300
2407511|2111|RCKB|2014-01-16|14.3|14.32|14.11|14.25|74900
2407512|2111|RCKB|2014-01-15|14.36|14.41|14.17|14.23|196400
2407513|2111|RCKB|2014-01-14|14.38|14.46|14.26|14.35|108700
2407514|2111|RCKB|2014-01-13|14.36|14.41|14.14|14.3|113400
2407515|2111|RCKB|2014-01-10|14.38|14.38|14.25|14.31|47500
2407516|2111|RCKB|2014-01-09|14.26|14.37|14.25|14.32|137100
2407517|2111|RCKB|2014-01-08|14.27|14.27|14.09|14.2|91200
2407518|2111|RCKB|2014-01-07|14.34|14.34|14.01|14.27|105700
2407519|2111|RCKB|2014-01-06|14.29|14.29|14.08|14.25|112300
2407520|2111|RCKB|2014-01-03|14.05|14.16|14.01|14.11|72300
2407521|2111|RCKB|2014-01-02|14.18|14.18|14|14.06|66700
2407522|2111|RCKB|2013-12-31|14.2|14.26|14.17|14.21|73500
2407523|2111|RCKB|2013-12-30|14.43|14.46|14.14|14.17|40400
2407524|2111|RCKB|2013-12-27|14.59|14.59|14.3|14.48|99500
2407525|2111|RCKB|2013-12-26|14.5|14.69|14.5|14.54|69800
2407526|2111|RCKB|2013-12-24|14.61|14.7|14.44|14.49|38600
2407527|2111|RCKB|2013-12-23|14.33|14.62|14.25|14.53|70700
2407528|2111|RCKB|2013-12-20|14.17|14.48|14.12|14.39|387000
2407529|2111|RCKB|2013-12-19|14.17|14.17|14|14.12|79100
2407530|2111|RCKB|2013-12-18|14.12|14.21|14.03|14.19|144300
2407531|2111|RCKB|2013-12-17|14.18|14.18|13.99|14.07|91200
2407532|2111|RCKB|2013-12-16|14.2|14.2|14.09|14.19|69600
2407533|2111|RCKB|2013-12-13|14.22|14.24|14.06|14.19|69300
2407534|2111|RCKB|2013-12-12|14.15|14.32|14.02|14.16|84500
2407535|2111|RCKB|2013-12-11|14.22|14.32|14.09|14.19|106200
2407536|2111|RCKB|2013-12-10|14.4|14.4|14.12|14.25|107600
2407537|2111|RCKB|2013-12-09|14.56|14.56|14.35|14.4|102300
2407538|2111|RCKB|2013-12-06|14.63|14.73|14.53|14.58|75100
2407539|2111|RCKB|2013-12-05|14.57|14.65|14.5|14.54|82300
2407540|2111|RCKB|2013-12-04|14.45|14.64|14.35|14.59|165400
2407541|2111|RCKB|2013-12-03|14.69|14.75|14.47|14.5|114600
2407542|2111|RCKB|2013-12-02|14.96|15.02|14.65|14.66|112200
2406297|2107|RLJE|2014-01-17|4.59|5.04|4.55|5.01|27300
2406298|2107|RLJE|2014-01-16|4.87|4.99|4.7|4.7|7900
2406299|2107|RLJE|2014-01-15|4.72|4.89|4.63|4.67|5900
2406300|2107|RLJE|2014-01-14|4.7|4.88|4.58|4.7|8700
2406301|2107|RLJE|2014-01-13|4.95|4.98|4.55|4.55|26100
2406302|2107|RLJE|2014-01-10|4.94|4.94|4.94|4.94|300
2406303|2107|RLJE|2014-01-09|5.1|5.1|5|5|3200
2406304|2107|RLJE|2014-01-08|4.95|4.95|4.95|4.95|400
2406305|2107|RLJE|2014-01-07|5.01|5.04|5|5|4300
2406306|2107|RLJE|2014-01-06|4.87|4.99|4.87|4.95|10500
2406307|2107|RLJE|2014-01-03|4.85|4.85|4.8|4.8|2200
2406308|2107|RLJE|2014-01-02|4.75|4.83|4.75|4.83|8400
2406309|2107|RLJE|2013-12-31|4.43|4.81|4.33|4.79|26700
2406310|2107|RLJE|2013-12-30|4.3|4.43|4.3|4.33|7200
2406311|2107|RLJE|2013-12-27|4.39|4.45|4.3|4.33|10100
2406312|2107|RLJE|2013-12-26|4.25|4.32|4.25|4.29|11800
2406313|2107|RLJE|2013-12-24|4.3|4.3|4.25|4.3|4800
2346348|2044|RPTP|2014-01-02|12.98|13.54|12.68|13.4|462300
2346349|2044|RPTP|2013-12-31|13.92|13.97|12.98|13.02|781600
2346350|2044|RPTP|2013-12-30|13.82|14|13.62|13.98|627100
2346351|2044|RPTP|2013-12-27|13.78|14|13.74|13.86|431300
2346352|2044|RPTP|2013-12-26|13.68|13.82|13.36|13.69|291900
2346353|2044|RPTP|2013-12-24|13.58|13.67|13.4|13.62|298300
2346354|2044|RPTP|2013-12-23|13.24|13.6|13.02|13.6|614900
2346355|2044|RPTP|2013-12-20|13.25|13.31|13.03|13.13|1340300
2346356|2044|RPTP|2013-12-19|12.91|13.2|12.8|13.19|693200
2346357|2044|RPTP|2013-12-18|12.08|13.23|12.08|12.98|827500
2346358|2044|RPTP|2013-12-17|13|13.05|12|12.01|1541100
2346359|2044|RPTP|2013-12-16|13.39|13.74|13.02|13.11|942000
2346360|2044|RPTP|2013-12-13|14.4|14.55|13.18|13.59|1513400
2346361|2044|RPTP|2013-12-12|14.1|14.5|14.09|14.5|766200
2346362|2044|RPTP|2013-12-11|14.5|14.5|14.16|14.29|512000
2346363|2044|RPTP|2013-12-10|14.3|14.5|14.14|14.46|469000
2346364|2044|RPTP|2013-12-09|13.9|14.5|13.7|14.4|508000
2346365|2044|RPTP|2013-12-06|13.85|14|13.56|14|340800
2346366|2044|RPTP|2013-12-05|13.95|14.1|13.79|13.91|201300
2346367|2044|RPTP|2013-12-04|13.85|14.05|13.63|13.99|444400
2346368|2044|RPTP|2013-12-03|13.9|14.14|13.51|13.9|579000
2346369|2044|RPTP|2013-12-02|13.88|14.08|13.58|14.03|377400
2443343|2147|SLXP|2014-01-17|97.33|99.24|97.09|98.56|731900
2443344|2147|SLXP|2014-01-16|95.31|96.43|94.65|96.43|616500
2443345|2147|SLXP|2014-01-15|97.03|97.85|94.92|95.3|868800
2443346|2147|SLXP|2014-01-14|97.75|97.9|95.23|96.58|1100400
2443347|2147|SLXP|2014-01-13|94.33|97.22|93.65|95.49|1712700
2443348|2147|SLXP|2014-01-10|91.62|93.99|91.21|93.62|855500
2443349|2147|SLXP|2014-01-09|91.47|92.03|90.8|91.6|804800
2443350|2147|SLXP|2014-01-08|89.14|91.86|88.79|90.95|977700
2443351|2147|SLXP|2014-01-07|88.43|89.94|87.93|89.26|1108700
2443352|2147|SLXP|2014-01-06|91.27|92.1|90.02|90.43|954700
2443353|2147|SLXP|2014-01-03|89.44|92.31|89.2|91.2|926900
2443354|2147|SLXP|2014-01-02|89.7|89.95|88.15|89.09|1068600
2443355|2147|SLXP|2013-12-31|89.4|90|88.61|89.94|446400
2443356|2147|SLXP|2013-12-30|89.85|89.9|87.37|88.8|546600
2443357|2147|SLXP|2013-12-27|89.42|90.1|89.14|89.41|539000
2443358|2147|SLXP|2013-12-26|89.24|89.71|88.52|89.31|459300
2443359|2147|SLXP|2013-12-24|89.2|89.38|88.32|89.05|371400
2443360|2147|SLXP|2013-12-23|88.39|89.65|87.76|89.37|726900
2443361|2147|SLXP|2013-12-20|85.71|87.68|84.62|87.61|1390800
2443362|2147|SLXP|2013-12-19|84.62|85.79|84.1|85.57|805100
2443363|2147|SLXP|2013-12-18|84.81|85.05|83.26|85.04|432000
2443364|2147|SLXP|2013-12-17|85.25|86.1|84.35|84.73|1132600
2443365|2147|SLXP|2013-12-16|84.8|85.06|83.72|84.8|546800
2443366|2147|SLXP|2013-12-13|84.05|84.56|83.44|84.05|642500
2443367|2147|SLXP|2013-12-12|82.59|84.17|82.55|83.87|1163400
2443368|2147|SLXP|2013-12-11|84.42|84.42|82.52|82.68|1131200
2443369|2147|SLXP|2013-12-10|84.42|84.71|83.4|84.2|545100
2443370|2147|SLXP|2013-12-09|86.9|87.34|84.59|84.9|1133300
2443371|2147|SLXP|2013-12-06|85.45|86.92|84.74|86.49|1100300
2443372|2147|SLXP|2013-12-05|84.58|85.18|83.64|85.15|817100
2443373|2147|SLXP|2013-12-04|84.58|85.12|83.57|84.69|610300
2443374|2147|SLXP|2013-12-03|85.3|85.3|84.33|84.81|908100
2443375|2147|SLXP|2013-12-02|85.44|86.1|84.5|85.3|598800
2442037|2146|SAL|2014-01-17|27.25|27.25|27|27.25|5300
2442038|2146|SAL|2014-01-16|27|27.58|26.99|27.58|7800
2442039|2146|SAL|2014-01-15|26.98|26.99|26.89|26.99|1600
2442040|2146|SAL|2014-01-14|26.76|26.76|26.76|26.76|0
2442041|2146|SAL|2014-01-13|26.62|26.83|26.62|26.76|1400
2442042|2146|SAL|2014-01-10|25.9|27|25.9|27|16600
2442043|2146|SAL|2014-01-09|25.8|26.37|25.8|25.9|11300
2442044|2146|SAL|2014-01-08|26.13|26.29|25.85|25.9|5900
2442045|2146|SAL|2014-01-07|26.15|26.48|26.15|26.48|500
2442046|2146|SAL|2014-01-06|26.06|26.5|26.06|26.5|2200
2442047|2146|SAL|2014-01-03|26.5|26.5|26.5|26.5|100
2442048|2146|SAL|2014-01-02|26.89|26.89|26.89|26.89|0
2442049|2146|SAL|2013-12-31|26.89|26.89|26.89|26.89|0
2442050|2146|SAL|2013-12-30|26.43|26.95|26.3|26.89|5700
2442051|2146|SAL|2013-12-27|26.49|26.49|26.49|26.49|0
2442052|2146|SAL|2013-12-26|25.91|26.49|25.8|26.49|1400
2442053|2146|SAL|2013-12-24|26.01|26.06|25.84|25.87|5500
2442054|2146|SAL|2013-12-23|26.35|26.36|25.96|26.03|4300
2442055|2146|SAL|2013-12-20|26.03|26.12|25.99|25.99|1300
2442056|2146|SAL|2013-12-19|25.95|26.48|25.83|26.47|1800
2442057|2146|SAL|2013-12-18|26.47|26.57|26.09|26.09|5500
2442058|2146|SAL|2013-12-17|26.52|26.59|26.48|26.58|1100
2442059|2146|SAL|2013-12-16|26.38|26.81|26.38|26.51|2700
2400310|2101|RNET|2013-12-26|46.44|46.92|45.8|46.74|23600
2400311|2101|RNET|2013-12-24|46.27|46.5|45.95|46.47|12400
2400312|2101|RNET|2013-12-23|46.5|46.74|45.79|46.45|49900
2400313|2101|RNET|2013-12-20|44.43|46.75|43.93|45.98|217400
2400314|2101|RNET|2013-12-19|44.05|44.85|43.94|44.12|44200
2400315|2101|RNET|2013-12-18|43.71|44.04|42.82|43.88|54600
2400316|2101|RNET|2013-12-17|43.55|44.07|42.69|43.82|70700
2400317|2101|RNET|2013-12-16|42.01|43.67|41.54|43.39|40200
2400318|2101|RNET|2013-12-13|42.01|42.43|41.13|41.99|24400
2400319|2101|RNET|2013-12-12|41.9|42.5|41.41|42.03|18500
2400320|2101|RNET|2013-12-11|42.47|42.47|41.64|41.97|24000
2400321|2101|RNET|2013-12-10|42.49|42.94|42.13|42.29|37400
2400322|2101|RNET|2013-12-09|42.6|42.6|42|42.4|24800
2400323|2101|RNET|2013-12-06|42.26|42.6|41.71|42.45|56200
2400324|2101|RNET|2013-12-05|41.3|42.5|40.98|41.65|16500
2400325|2101|RNET|2013-12-04|39.72|41.5|39.71|41.43|27700
2400326|2101|RNET|2013-12-03|39.21|39.9|38.65|39.62|52000
2400327|2101|RNET|2013-12-02|42.27|42.33|38.8|39.45|56700
2395071|2096|RIBT|2014-01-17|5.91|6.37|5.9|6.15|215700
2395072|2096|RIBT|2014-01-16|6.78|6.95|6.02|6.1|1003200
2395073|2096|RIBT|2014-01-15|5.41|6.22|5.41|6.15|402000
2395074|2096|RIBT|2014-01-14|5.21|5.63|5.2|5.63|135700
2395075|2096|RIBT|2014-01-13|5.4|5.5|5.05|5.25|80000
2395076|2096|RIBT|2014-01-10|5.52|5.56|5.36|5.45|122800
2395077|2096|RIBT|2014-01-09|5.57|5.68|5.38|5.5|98900
2395078|2096|RIBT|2014-01-08|5.77|5.8|5.36|5.59|145700
2395079|2096|RIBT|2014-01-07|5.78|5.79|5.45|5.66|368900
2395080|2096|RIBT|2014-01-06|5.58|5.58|4.89|5.34|91400
2395081|2096|RIBT|2014-01-03|5.43|5.74|5.26|5.48|467100
2395082|2096|RIBT|2014-01-02|5.15|5.25|5.01|5.19|30400
2395083|2096|RIBT|2013-12-31|5.16|5.39|4.88|4.99|191400
2395084|2096|RIBT|2013-12-30|5.35|5.35|5.1|5.2|84100
2395085|2096|RIBT|2013-12-27|5.4|5.53|5.08|5.25|453700
2395086|2096|RIBT|2013-12-26|4.7|5.45|4.61|5.2|439500
2395087|2096|RIBT|2013-12-24|4.67|4.74|4.67|4.7|27700
2395088|2096|RIBT|2013-12-23|4.6|4.77|4.51|4.7|52700
2395089|2096|RIBT|2013-12-20|4.73|4.73|4.47|4.55|63200
2395090|2096|RIBT|2013-12-19|4.85|4.85|4.4|4.61|57000
2395091|2096|RIBT|2013-12-18|4.71|4.92|4.25|4.57|168400
2395092|2096|RIBT|2013-12-17|4.78|4.94|4.43|4.71|175100
2395093|2096|RIBT|2013-12-16|5.19|5.4|4.85|4.86|568200
2395094|2096|RIBT|2013-12-13|5.5|5.5|5.5|5.5|0
2395095|2096|RIBT|2013-12-12|5.99|5.99|5.5|5.5|4800
2395096|2096|RIBT|2013-12-11|5.99|6|5.5|6|3500
2395097|2096|RIBT|2013-12-10|7.5|7.77|5.1|6|7900
2395098|2096|RIBT|2013-12-09|7.28|7.8|7.28|7.8|1000
2395099|2096|RIBT|2013-12-06|7.8|8|7.25|7.8|5900
2395100|2096|RIBT|2013-12-05|6.5|8|6|8|5200
2395101|2096|RIBT|2013-12-04|8|8.5|7.01|7.25|5400
2395102|2096|RIBT|2013-12-03|9|9.1|8.9|8.95|7600
2395103|2096|RIBT|2013-12-02|10|10|9|9.9|5600
2407427|2110|FUEL|2014-01-17|65|68.1|63.75|65.37|350100
2407428|2110|FUEL|2014-01-16|58.9|71.24|58.9|66.89|1050400
2407429|2110|FUEL|2014-01-15|58.88|59.5|58.8|59.1|86300
2407430|2110|FUEL|2014-01-14|58.5|59.66|58|58.77|129100
2407431|2110|FUEL|2014-01-13|59.13|59.58|57.98|58.69|157500
2407432|2110|FUEL|2014-01-10|61.19|61.5|59.26|59.62|122600
2407433|2110|FUEL|2014-01-09|61.91|62.59|61.01|61.56|245100
2407434|2110|FUEL|2014-01-08|62.14|63|60.6|62.29|300300
2407435|2110|FUEL|2014-01-07|59.29|63|58.8|62.54|205100
2407436|2110|FUEL|2014-01-06|59.38|59.85|57.25|59.66|175800
2407437|2110|FUEL|2014-01-03|59.45|60|58.5|59.36|191600
2407438|2110|FUEL|2014-01-02|61.21|61.25|56.8|59.45|323600
2407439|2110|FUEL|2013-12-31|58.62|62|58.53|61.49|303500
2407440|2110|FUEL|2013-12-30|57.33|59.55|57.06|59.41|97600
2407441|2110|FUEL|2013-12-27|60|60|57.1|58.49|103600
2407442|2110|FUEL|2013-12-26|56.81|58.19|56.81|58.18|53400
2407443|2110|FUEL|2013-12-24|58|58.98|56|56.73|99000
2407444|2110|FUEL|2013-12-23|60|60|57|58.27|175500
2407445|2110|FUEL|2013-12-20|57.27|59.15|55.86|59|1100300
2407446|2110|FUEL|2013-12-19|54.04|57.35|52.01|56.83|658900
2407447|2110|FUEL|2013-12-18|50.62|51.98|48.71|50.05|231600
2407448|2110|FUEL|2013-12-17|47.98|51.35|47.98|51.28|218000
2407449|2110|FUEL|2013-12-16|45.18|49.31|45.18|48.71|362800
2407450|2110|FUEL|2013-12-13|44.66|46.44|43.96|45.96|236600
2407451|2110|FUEL|2013-12-12|44.43|46|43.81|44.04|209800
2407452|2110|FUEL|2013-12-11|46.39|46.99|43.19|44.55|255600
2407453|2110|FUEL|2013-12-10|48.5|48.5|46|46.97|110700
2406314|2107|RLJE|2013-12-23|4.32|4.32|4.29|4.3|2100
2406315|2107|RLJE|2013-12-20|4.47|4.47|4.27|4.35|2000
2406316|2107|RLJE|2013-12-19|4.49|4.49|4.46|4.46|200
2406317|2107|RLJE|2013-12-18|4.54|4.77|4.54|4.77|2000
2406318|2107|RLJE|2013-12-17|4.53|4.54|4.53|4.54|200
2406319|2107|RLJE|2013-12-16|4.51|4.54|4.41|4.54|1600
2406320|2107|RLJE|2013-12-13|4.4|4.73|4.4|4.54|15500
2406321|2107|RLJE|2013-12-12|4.35|4.35|4.35|4.35|800
2406322|2107|RLJE|2013-12-11|4.17|4.33|4.17|4.33|7900
2406323|2107|RLJE|2013-12-10|4.14|4.31|4.14|4.21|5800
2406324|2107|RLJE|2013-12-09|4.13|4.13|3.78|4.06|168700
2406325|2107|RLJE|2013-12-06|4.12|4.12|4.12|4.12|700
2406326|2107|RLJE|2013-12-05|4.11|4.11|4.11|4.11|100
2406327|2107|RLJE|2013-12-04|4.05|4.11|4.05|4.1|11600
2406328|2107|RLJE|2013-12-03|4.15|4.15|3.91|4.1|18200
2406329|2107|RLJE|2013-12-02|4.15|4.15|4.13|4.13|300
2440040|2143|SGNT|2014-01-17|22.3|22.51|22.15|22.31|216300
2440041|2143|SGNT|2014-01-16|24.05|24.05|22.1|22.34|310100
2440042|2143|SGNT|2014-01-15|24.74|25.05|24.09|24.17|130400
2440043|2143|SGNT|2014-01-14|23.96|24.7|23.79|24.64|154900
2440044|2143|SGNT|2014-01-13|23.97|24.4|23.74|23.95|199100
2440045|2143|SGNT|2014-01-10|24.11|24.46|23.57|23.94|189300
2440046|2143|SGNT|2014-01-09|24.4|24.59|23.63|24.18|198000
2440047|2143|SGNT|2014-01-08|24.15|24.7|23.83|24.28|224500
2440048|2143|SGNT|2014-01-07|24.63|25.13|24.06|24.24|207300
2440049|2143|SGNT|2014-01-06|25.49|26.08|24.6|25|217200
2440050|2143|SGNT|2014-01-03|24.84|25.47|24.69|25.3|96900
2440051|2143|SGNT|2014-01-02|25.2|25.33|24.57|24.85|115700
2440052|2143|SGNT|2013-12-31|25.13|25.69|24.94|25.38|94100
2440053|2143|SGNT|2013-12-30|25.28|25.6|24.99|25.03|137600
2440054|2143|SGNT|2013-12-27|25.48|25.64|24.96|25.35|86900
2440055|2143|SGNT|2013-12-26|25.24|25.62|25.22|25.39|79100
2440056|2143|SGNT|2013-12-24|25.14|25.5|24.84|25.29|104000
2440057|2143|SGNT|2013-12-23|24.98|25.23|24.69|25.23|139800
2440058|2143|SGNT|2013-12-20|24.75|24.98|24.49|24.8|1148100
2440059|2143|SGNT|2013-12-19|24.47|24.75|24.35|24.71|299000
2440060|2143|SGNT|2013-12-18|23.79|24.54|23.7|24.47|323000
2440061|2143|SGNT|2013-12-17|23.43|24.02|23.23|23.93|419200
2440062|2143|SGNT|2013-12-16|23.06|23.74|23.06|23.48|246200
2440063|2143|SGNT|2013-12-13|22.52|23.09|22.19|23.03|134900
2440064|2143|SGNT|2013-12-12|22.75|22.84|22.06|22.56|169600
2440065|2143|SGNT|2013-12-11|22.96|23.16|22.6|22.81|110800
2440066|2143|SGNT|2013-12-10|23.23|23.23|22.76|23.01|145600
2440067|2143|SGNT|2013-12-09|23.24|23.31|22.89|23.3|141000
2440068|2143|SGNT|2013-12-06|23.19|23.76|23.12|23.29|144400
2440069|2143|SGNT|2013-12-05|22.97|23.2|22.75|23.06|104200
2440070|2143|SGNT|2013-12-04|22.45|23.34|22.32|22.9|156100
2440071|2143|SGNT|2013-12-03|22.29|22.69|22.29|22.48|325100
2440072|2143|SGNT|2013-12-02|22.64|22.64|21.96|22.27|277500
2437917|2140|SBRAP|2014-01-17|23.5|24.21|23.5|23.65|14700
2437918|2140|SBRAP|2014-01-16|23.7|23.9|23.61|23.88|11900
2437919|2140|SBRAP|2014-01-15|23.36|24.44|23.36|23.61|4500
2437920|2140|SBRAP|2014-01-14|23.51|24.25|23.33|23.45|8900
2437921|2140|SBRAP|2014-01-13|23.3|24.39|23.3|23.34|9200
2437922|2140|SBRAP|2014-01-10|23.3|23.75|23.3|23.38|5100
2437923|2140|SBRAP|2014-01-09|23.4|23.41|23.2|23.3|10200
2437924|2140|SBRAP|2014-01-08|23.05|23.4|23.05|23.26|13100
2437925|2140|SBRAP|2014-01-07|23.5|23.5|23.35|23.35|13000
2437926|2140|SBRAP|2014-01-06|23.41|23.75|23.41|23.75|600
2437927|2140|SBRAP|2014-01-03|23.5|23.5|23.33|23.49|4700
2437928|2140|SBRAP|2014-01-02|23.21|23.5|23.21|23.39|7600
2437929|2140|SBRAP|2013-12-31|23.48|23.75|23.06|23.75|5100
2437930|2140|SBRAP|2013-12-30|23.91|23.91|23.5|23.66|4300
2437931|2140|SBRAP|2013-12-27|23.94|23.94|23.69|23.81|1800
2437932|2140|SBRAP|2013-12-26|23.87|23.95|23.5|23.87|3400
2437933|2140|SBRAP|2013-12-24|23.91|23.95|23.51|23.73|7400
2437934|2140|SBRAP|2013-12-23|23.86|23.92|23.81|23.88|10700
2437935|2140|SBRAP|2013-12-20|23.8|24|23.8|24|2100
2437936|2140|SBRAP|2013-12-19|23.75|23.75|23.55|23.55|3200
2437937|2140|SBRAP|2013-12-18|23.95|23.95|23.36|23.59|43800
2437938|2140|SBRAP|2013-12-17|23.82|23.92|23.8|23.92|1700
2437939|2140|SBRAP|2013-12-16|24.5|24.5|24.05|24.05|10000
2437940|2140|SBRAP|2013-12-13|24.25|24.51|24.1|24.51|21200
2437941|2140|SBRAP|2013-12-12|24.11|24.28|24|24.14|7000
2437942|2140|SBRAP|2013-12-11|24.31|24.35|24.3|24.3|1700
2437943|2140|SBRAP|2013-12-10|24.12|24.35|23.35|24.35|10800
2437944|2140|SBRAP|2013-12-09|24.07|24.37|24.02|24.26|4400
2437945|2140|SBRAP|2013-12-06|24.24|24.31|24.01|24.19|5800
2419378|2123|RBPAA|2013-12-06|1.45|1.48|1.45|1.48|200
2419379|2123|RBPAA|2013-12-05|1.4|1.44|1.4|1.44|1800
2419380|2123|RBPAA|2013-12-04|1.46|1.46|1.44|1.44|2200
2419381|2123|RBPAA|2013-12-03|1.43|1.49|1.43|1.49|5400
2419382|2123|RBPAA|2013-12-02|1.43|1.43|1.4|1.4|1200
2410122|2113|RCKY|2014-01-17|15.28|15.37|15.01|15.17|29700
2410123|2113|RCKY|2014-01-16|15.36|15.44|15.36|15.36|36300
2410124|2113|RCKY|2014-01-15|15.4|15.44|15.33|15.37|22200
2410125|2113|RCKY|2014-01-14|15.33|15.39|15.3|15.31|5800
2410126|2113|RCKY|2014-01-13|15.3|15.4|15.28|15.3|13500
2410127|2113|RCKY|2014-01-10|15.16|15.4|15.11|15.28|12200
2410128|2113|RCKY|2014-01-09|15.11|15.32|15.11|15.25|28100
2410129|2113|RCKY|2014-01-08|15.22|15.45|15.1|15.17|21300
2410130|2113|RCKY|2014-01-07|15.06|15.38|15|15.1|24500
2410131|2113|RCKY|2014-01-06|14.77|15.28|14.77|15.06|32800
2410132|2113|RCKY|2014-01-03|14.4|14.81|14.4|14.61|21500
2410133|2113|RCKY|2014-01-02|14.55|14.71|14.5|14.51|18500
2410134|2113|RCKY|2013-12-31|14.33|14.67|14.33|14.57|16800
2410135|2113|RCKY|2013-12-30|14.24|14.36|14.2|14.3|29800
2410136|2113|RCKY|2013-12-27|14.23|14.33|14.13|14.23|13800
2410137|2113|RCKY|2013-12-26|14.31|14.37|14.11|14.18|18200
2410138|2113|RCKY|2013-12-24|14.15|14.24|14.11|14.23|13700
2410139|2113|RCKY|2013-12-23|14.29|14.36|14.09|14.15|26500
2410140|2113|RCKY|2013-12-20|14.1|14.37|14.03|14.37|75800
2410141|2113|RCKY|2013-12-19|14.32|14.35|14.2|14.21|11700
2410142|2113|RCKY|2013-12-18|14.21|14.36|14.14|14.26|18800
2410143|2113|RCKY|2013-12-17|14.46|14.58|14.21|14.21|22500
2410144|2113|RCKY|2013-12-16|14.53|14.6|14.27|14.49|21200
2410145|2113|RCKY|2013-12-13|14.33|14.98|14.33|14.54|8300
2410146|2113|RCKY|2013-12-12|14.25|14.41|14|14.25|49400
2410147|2113|RCKY|2013-12-11|14.31|14.48|14|14.25|33800
2410148|2113|RCKY|2013-12-10|13.99|14.67|13.83|14.41|78900
2410149|2113|RCKY|2013-12-09|14.58|14.64|13.51|14.15|138600
2410150|2113|RCKY|2013-12-06|14.92|15.04|14.52|14.56|17800
2410151|2113|RCKY|2013-12-05|15|15.01|14.66|14.91|22200
2410152|2113|RCKY|2013-12-04|15.14|15.28|14.86|14.98|14100
2410153|2113|RCKY|2013-12-03|15.18|15.49|15.14|15.26|35000
2410154|2113|RCKY|2013-12-02|15.36|15.5|15.18|15.29|10900
2426562|2129|RTIX|2014-01-17|3.25|3.3|3.21|3.26|241100
2426563|2129|RTIX|2014-01-16|3.33|3.35|3.23|3.26|479700
2426564|2129|RTIX|2014-01-15|3.27|3.43|3.25|3.35|496700
2426565|2129|RTIX|2014-01-14|3.3|3.33|3.22|3.25|188400
2426566|2129|RTIX|2014-01-13|3.31|3.41|3.25|3.27|226800
2426567|2129|RTIX|2014-01-10|3.39|3.42|3.31|3.33|228600
2426568|2129|RTIX|2014-01-09|3.44|3.48|3.36|3.38|291100
2426569|2129|RTIX|2014-01-08|3.49|3.51|3.4|3.42|459000
2426570|2129|RTIX|2014-01-07|3.46|3.54|3.44|3.5|128400
2426571|2129|RTIX|2014-01-06|3.47|3.52|3.41|3.46|160400
2426572|2129|RTIX|2014-01-03|3.5|3.54|3.43|3.45|105100
2426573|2129|RTIX|2014-01-02|3.51|3.61|3.42|3.5|136300
2426574|2129|RTIX|2013-12-31|3.4|3.64|3.35|3.54|334300
2426575|2129|RTIX|2013-12-30|3.36|3.41|3.3|3.39|115300
2426576|2129|RTIX|2013-12-27|3.34|3.39|3.29|3.37|117800
2426577|2129|RTIX|2013-12-26|3.45|3.45|3.26|3.32|161900
2426578|2129|RTIX|2013-12-24|3.25|3.49|3.25|3.44|93400
2426579|2129|RTIX|2013-12-23|3.14|3.26|3.12|3.26|135600
2426580|2129|RTIX|2013-12-20|3.06|3.15|3.04|3.14|458700
2426581|2129|RTIX|2013-12-19|3.14|3.19|3.01|3.04|199300
2426582|2129|RTIX|2013-12-18|3.02|3.16|3.01|3.15|171300
2426583|2129|RTIX|2013-12-17|3|3.05|2.96|3.04|216600
2426584|2129|RTIX|2013-12-16|2.91|3.04|2.88|3|201100
2426585|2129|RTIX|2013-12-13|2.92|2.98|2.9|2.91|235300
2426586|2129|RTIX|2013-12-12|3.01|3.04|2.89|2.91|375700
2426587|2129|RTIX|2013-12-11|3.07|3.11|2.99|3.01|285400
2426588|2129|RTIX|2013-12-10|3|3.11|3|3.08|256900
2426589|2129|RTIX|2013-12-09|3.09|3.09|2.99|3.01|198400
2426590|2129|RTIX|2013-12-06|3.17|3.17|3.09|3.1|179000
2426591|2129|RTIX|2013-12-05|3.03|3.14|3|3.13|235100
2426592|2129|RTIX|2013-12-04|2.99|3.06|2.97|3.04|167300
2426593|2129|RTIX|2013-12-03|2.93|3.02|2.89|3|171800
2426594|2129|RTIX|2013-12-02|3.08|3.08|2.94|2.94|252200
2423268|2126|FUND|2014-01-17|7.76|7.79|7.68|7.74|32000
2423269|2126|FUND|2014-01-16|7.74|7.79|7.71|7.73|41200
2423270|2126|FUND|2014-01-15|7.7|7.79|7.7|7.79|47200
2423271|2126|FUND|2014-01-14|7.67|7.74|7.67|7.73|60000
2423272|2126|FUND|2014-01-13|7.69|7.7|7.67|7.67|27900
2423273|2126|FUND|2014-01-10|7.67|7.7|7.67|7.67|17800
2423274|2126|FUND|2014-01-09|7.69|7.8|7.61|7.7|47900
2437946|2140|SBRAP|2013-12-05|23.76|24.3|23.76|24.15|2500
2437947|2140|SBRAP|2013-12-04|23.74|24.38|23.74|24.28|4100
2437948|2140|SBRAP|2013-12-03|24.39|24.39|24.05|24.13|20900
2437949|2140|SBRAP|2013-12-02|24.4|24.4|24.13|24.4|1700
2398989|2100|RIGL|2014-01-17|3.34|3.42|3.31|3.4|1008400
2398990|2100|RIGL|2014-01-16|3.28|3.34|3.27|3.3|534900
2398991|2100|RIGL|2014-01-15|3.17|3.28|3.15|3.26|460100
2398992|2100|RIGL|2014-01-14|3.31|3.35|3.16|3.18|492300
2398993|2100|RIGL|2014-01-13|3.4|3.44|3.22|3.29|1064000
2398994|2100|RIGL|2014-01-10|3.25|3.42|3.25|3.3|1160700
2398995|2100|RIGL|2014-01-09|3.15|3.24|3.11|3.15|574300
2398996|2100|RIGL|2014-01-08|3.08|3.17|3.01|3.14|782100
2398997|2100|RIGL|2014-01-07|3.06|3.13|3.01|3.07|725200
2398998|2100|RIGL|2014-01-06|3.09|3.1|2.94|3.05|1043800
2398999|2100|RIGL|2014-01-03|2.97|3.06|2.93|3.06|1000000
2399000|2100|RIGL|2014-01-02|2.85|3.02|2.78|2.99|1595200
2399001|2100|RIGL|2013-12-31|2.7|2.86|2.7|2.85|1112700
2399002|2100|RIGL|2013-12-30|2.75|2.87|2.69|2.7|2682100
2399003|2100|RIGL|2013-12-27|2.65|2.77|2.59|2.74|1458000
2399004|2100|RIGL|2013-12-26|2.6|2.65|2.58|2.64|874000
2399005|2100|RIGL|2013-12-24|2.6|2.62|2.57|2.6|294000
2399006|2100|RIGL|2013-12-23|2.51|2.62|2.49|2.59|1238700
2399007|2100|RIGL|2013-12-20|2.43|2.51|2.43|2.47|4100700
2399008|2100|RIGL|2013-12-19|2.37|2.45|2.36|2.42|1887300
2399009|2100|RIGL|2013-12-18|2.42|2.44|2.31|2.35|1559400
2399010|2100|RIGL|2013-12-17|2.45|2.46|2.38|2.4|861200
2399011|2100|RIGL|2013-12-16|2.52|2.53|2.41|2.43|1117600
2399012|2100|RIGL|2013-12-13|2.5|2.54|2.45|2.51|795600
2399013|2100|RIGL|2013-12-12|2.5|2.51|2.44|2.48|946900
2399014|2100|RIGL|2013-12-11|2.52|2.55|2.48|2.49|712100
2399015|2100|RIGL|2013-12-10|2.57|2.61|2.47|2.5|806400
2399016|2100|RIGL|2013-12-09|2.58|2.59|2.53|2.58|657400
2399017|2100|RIGL|2013-12-06|2.62|2.62|2.54|2.59|827100
2399018|2100|RIGL|2013-12-05|2.7|2.71|2.56|2.57|1102300
2399019|2100|RIGL|2013-12-04|2.63|2.8|2.6|2.7|2815800
2399020|2100|RIGL|2013-12-03|2.68|2.7|2.61|2.64|354300
2399021|2100|RIGL|2013-12-02|2.66|2.69|2.6|2.69|701800
2420656|2124|RGLD|2014-01-17|53.5|55.02|53.4|53.61|1098300
2420657|2124|RGLD|2014-01-16|53.2|53.46|52.44|53.2|570000
2420658|2124|RGLD|2014-01-15|51.26|52.7|51.01|52.65|631300
2420659|2124|RGLD|2014-01-14|51.43|53.15|50.87|51.27|1128200
2420660|2124|RGLD|2014-01-13|51.31|51.44|50.03|51.39|685800
2420661|2124|RGLD|2014-01-10|48.96|51.12|48.51|50.93|956900
2420662|2124|RGLD|2014-01-09|48.34|48.69|48.03|48.22|545500
2420663|2124|RGLD|2014-01-08|48.52|48.81|47.73|48.44|685500
2420664|2124|RGLD|2014-01-07|48.51|49.11|47.91|49.07|619700
2420665|2124|RGLD|2014-01-06|49.25|49.45|48.74|49.06|812100
2420666|2124|RGLD|2014-01-03|49.38|49.79|48.6|49.05|968500
2420667|2124|RGLD|2014-01-02|47.1|49.25|47.02|49.04|1168200
2420668|2124|RGLD|2013-12-31|44.8|46.19|44.29|46.07|728300
2420669|2124|RGLD|2013-12-30|46.19|46.51|45.01|45.1|786100
2420670|2124|RGLD|2013-12-27|46.28|46.77|45.94|46.72|471800
2420671|2124|RGLD|2013-12-26|46.11|46.95|45.45|46.02|451300
2420672|2124|RGLD|2013-12-24|44.24|45.94|44.16|45.82|340100
2420673|2124|RGLD|2013-12-23|44.07|44.31|43.6|44.26|561000
2420674|2124|RGLD|2013-12-20|43.72|44.18|43.42|44.06|1692300
2420675|2124|RGLD|2013-12-19|43.98|44.23|43.43|43.54|877400
2420676|2124|RGLD|2013-12-18|45.54|46.29|44.66|44.85|836000
2420677|2124|RGLD|2013-12-17|45.45|46.08|45|45.49|526900
2420678|2124|RGLD|2013-12-16|45.45|46.2|45.23|45.72|644500
2420679|2124|RGLD|2013-12-13|45.6|45.89|44.94|45.32|447100
2420680|2124|RGLD|2013-12-12|44.77|45.22|44.1|44.99|722000
2420681|2124|RGLD|2013-12-11|47.4|47.77|45.49|45.58|824700
2420682|2124|RGLD|2013-12-10|46.8|48.95|46.52|47.5|1454800
2420683|2124|RGLD|2013-12-09|44.31|45.25|44.18|45.22|691600
2420684|2124|RGLD|2013-12-06|44.9|45.26|44.02|44.15|715900
2420685|2124|RGLD|2013-12-05|43.95|44.78|43.56|43.96|1021000
2420686|2124|RGLD|2013-12-04|43.59|45.19|43.45|44.62|1004400
2420687|2124|RGLD|2013-12-03|42.63|44.24|42.56|43.4|1146300
2420688|2124|RGLD|2013-12-02|45.03|45.28|43.37|43.43|933600
2408816|2112|RMTI|2014-01-17|11.82|12.35|11.63|11.68|1178200
2408817|2112|RMTI|2014-01-16|11.54|11.97|11.32|11.76|1102800
2408818|2112|RMTI|2014-01-15|11.25|11.6|11.04|11.49|1285200
2408819|2112|RMTI|2014-01-14|10.13|11.03|10.11|10.78|1026800
2408820|2112|RMTI|2014-01-13|10.98|11|9.91|10.1|1396300
2408821|2112|RMTI|2014-01-10|10.52|11.07|10.41|10.91|1561800
2408822|2112|RMTI|2014-01-09|10.14|10.6|9.88|10.52|939000
2408823|2112|RMTI|2014-01-08|10.18|10.34|9.66|10.05|768200
2407454|2110|FUEL|2013-12-09|48.54|49.45|46.5|47.1|161500
2407455|2110|FUEL|2013-12-06|49.59|50|47.63|49.28|156600
2407456|2110|FUEL|2013-12-05|46.87|49.43|46.85|48.78|135700
2407457|2110|FUEL|2013-12-04|45.56|47.47|44.51|47.39|143000
2407458|2110|FUEL|2013-12-03|44.37|46.5|43.2|46|315300
2407459|2110|FUEL|2013-12-02|46.73|46.84|43.7|44.37|397500
2406996|2108|RMGN|2014-01-17|5.48|5.49|5|5.08|34600
2406997|2108|RMGN|2014-01-16|5.55|5.6|5.42|5.45|26600
2406998|2108|RMGN|2014-01-15|5.5|5.69|5.49|5.54|93800
2406999|2108|RMGN|2014-01-14|5.56|5.56|5.43|5.5|23800
2407000|2108|RMGN|2014-01-13|5.5|5.5|5.4|5.45|21700
2407001|2108|RMGN|2014-01-10|5.5|5.69|5.4|5.4|58200
2407002|2108|RMGN|2014-01-09|5.43|5.52|5.37|5.38|26200
2407003|2108|RMGN|2014-01-08|5.4|5.65|5.31|5.41|24900
2407004|2108|RMGN|2014-01-07|5.22|5.45|5.14|5.4|27200
2407005|2108|RMGN|2014-01-06|5.27|5.29|4.85|5.16|53100
2407006|2108|RMGN|2014-01-03|5.73|5.73|5.06|5.2|63600
2407007|2108|RMGN|2014-01-02|4.99|5.75|4.92|5.29|198300
2407008|2108|RMGN|2013-12-31|4.67|5.05|4.5|4.86|37700
2407009|2108|RMGN|2013-12-30|4.39|4.72|4.39|4.7|8600
2407010|2108|RMGN|2013-12-27|4.5|4.67|4.37|4.39|54000
2407011|2108|RMGN|2013-12-26|4.6|4.6|4.41|4.43|18100
2407012|2108|RMGN|2013-12-24|4.5|4.5|4.43|4.44|2600
2407013|2108|RMGN|2013-12-23|4.49|4.55|4.36|4.43|8600
2407014|2108|RMGN|2013-12-20|4.44|4.48|4.35|4.35|98000
2407015|2108|RMGN|2013-12-19|4.56|4.65|4.32|4.49|18400
2407016|2108|RMGN|2013-12-18|4.8|4.89|4.53|4.6|102400
2407017|2108|RMGN|2013-12-17|4.63|4.9|4.6|4.67|1200
2407018|2108|RMGN|2013-12-16|4.93|4.96|4.61|4.81|14400
2407019|2108|RMGN|2013-12-13|4.6|4.7|4.54|4.57|21600
2407020|2108|RMGN|2013-12-12|4.51|4.72|4.51|4.72|3000
2407021|2108|RMGN|2013-12-11|4.98|4.98|4.65|4.66|9100
2407022|2108|RMGN|2013-12-10|4.98|4.98|4.65|4.74|2900
2407023|2108|RMGN|2013-12-09|4.67|4.88|4.66|4.67|46300
2407024|2108|RMGN|2013-12-06|4.72|4.95|4.65|4.68|51400
2407025|2108|RMGN|2013-12-05|5.01|5.4|4.89|4.89|34200
2407026|2108|RMGN|2013-12-04|5.11|5.14|4.89|5|12400
2407027|2108|RMGN|2013-12-03|5.25|5.28|4.97|4.97|26500
2407028|2108|RMGN|2013-12-02|5.19|5.33|4.98|5.33|7800
2449873|2152|SANM|2014-01-17|15.65|16.01|15.5|15.6|955300
2449874|2152|SANM|2014-01-16|15.94|16.16|15.72|15.73|755000
2449875|2152|SANM|2014-01-15|15.59|16.1|15.42|16.04|844900
2449876|2152|SANM|2014-01-14|15.48|15.61|15.43|15.5|993100
2449877|2152|SANM|2014-01-13|15.78|15.86|14.93|15.33|2015200
2449878|2152|SANM|2014-01-10|16.32|16.49|16.14|16.21|699500
2449879|2152|SANM|2014-01-09|16.61|16.61|16.15|16.3|736600
2449880|2152|SANM|2014-01-08|16.36|16.77|16.2|16.5|967000
2449881|2152|SANM|2014-01-07|16.38|16.55|16.24|16.43|634300
2449882|2152|SANM|2014-01-06|16.65|16.65|16.22|16.28|813000
2449883|2152|SANM|2014-01-03|16.45|16.67|16.31|16.58|486500
2449884|2152|SANM|2014-01-02|16.7|16.71|16.37|16.44|539000
2449885|2152|SANM|2013-12-31|16.55|16.84|16.48|16.7|642300
2449886|2152|SANM|2013-12-30|16.42|16.67|16.39|16.57|423900
2449887|2152|SANM|2013-12-27|16.56|16.56|16.3|16.43|518000
2449888|2152|SANM|2013-12-26|16.51|16.65|16.3|16.49|682500
2449889|2152|SANM|2013-12-24|16.33|16.49|16.22|16.44|380400
2449890|2152|SANM|2013-12-23|16.22|16.41|16.18|16.3|687800
2449891|2152|SANM|2013-12-20|16.29|16.5|16.11|16.22|1586200
2449892|2152|SANM|2013-12-19|16.08|16.37|16.08|16.21|661200
2449893|2152|SANM|2013-12-18|15.97|16.23|15.61|16.17|1069700
2449894|2152|SANM|2013-12-17|15.8|16.26|15.57|16.18|815100
2449895|2152|SANM|2013-12-16|15.37|15.89|15.21|15.77|548100
2449896|2152|SANM|2013-12-13|15.17|15.34|15.06|15.25|528800
2449897|2152|SANM|2013-12-12|15.29|15.36|15.12|15.14|870400
2449898|2152|SANM|2013-12-11|15.78|15.86|15.29|15.32|794000
2449899|2152|SANM|2013-12-10|15.64|15.78|15.51|15.7|1017700
2449900|2152|SANM|2013-12-09|15.86|16.09|15.63|15.71|499700
2449901|2152|SANM|2013-12-06|15.42|15.89|15.25|15.79|938400
2449902|2152|SANM|2013-12-05|14.96|15.26|14.95|15.21|746800
2449903|2152|SANM|2013-12-04|14.9|15.21|14.78|14.91|877400
2449904|2152|SANM|2013-12-03|15.14|15.25|14.97|14.99|1272100
2449905|2152|SANM|2013-12-02|15.43|15.44|14.96|15.17|1294300
2464239|2164|SGMS|2014-01-17|15.85|16.18|15.7|15.99|600000
2464240|2164|SGMS|2014-01-16|15.65|15.93|15.48|15.92|645900
2464241|2164|SGMS|2014-01-15|15.8|15.91|15.5|15.73|470000
2464242|2164|SGMS|2014-01-14|15.32|15.75|15.26|15.73|536900
2464243|2164|SGMS|2014-01-13|16.04|16.17|15.28|15.29|566000
2464244|2164|SGMS|2014-01-10|16.06|16.16|15.91|16.09|359400
2442060|2146|SAL|2013-12-13|26.48|26.48|26.48|26.48|400
2442061|2146|SAL|2013-12-12|27.57|27.57|27.18|27.18|300
2442062|2146|SAL|2013-12-11|27.59|27.59|27.59|27.59|0
2442063|2146|SAL|2013-12-10|28|28|26.48|27.59|8300
2442064|2146|SAL|2013-12-09|27.26|27.26|27.26|27.26|300
2442065|2146|SAL|2013-12-06|27.39|27.57|27.24|27.27|1900
2442066|2146|SAL|2013-12-05|27.39|28|27.39|27.99|2800
2442067|2146|SAL|2013-12-04|27.35|27.35|27.35|27.35|200
2442068|2146|SAL|2013-12-03|26.96|27.47|26.96|27.47|900
2442069|2146|SAL|2013-12-02|26.52|27|26.52|27|700
2438118|2141|SAEX|2014-01-17|9.12|9.28|9.12|9.28|2100
2438119|2141|SAEX|2014-01-16|9.29|9.29|9.16|9.16|2000
2438120|2141|SAEX|2014-01-15|9.2|9.2|9.18|9.19|1400
2438121|2141|SAEX|2014-01-14|9.05|9.32|9.03|9.21|10200
2438122|2141|SAEX|2014-01-13|9.05|9.1|9.05|9.05|2900
2438123|2141|SAEX|2014-01-10|9.07|9.22|9.07|9.08|13300
2438124|2141|SAEX|2014-01-09|9|9.1|9|9.1|3800
2438125|2141|SAEX|2014-01-08|9.08|9.13|9.01|9.01|17100
2438126|2141|SAEX|2014-01-07|9.2|9.24|9.1|9.1|18200
2438127|2141|SAEX|2014-01-06|9.1|9.19|8.96|9.05|27600
2438128|2141|SAEX|2014-01-03|8.81|9|8.62|8.95|27300
2438129|2141|SAEX|2014-01-02|8.68|8.88|8.68|8.78|1100
2438130|2141|SAEX|2013-12-31|8.31|8.95|8.31|8.93|16600
2438131|2141|SAEX|2013-12-30|8.1|8.74|8.01|8.35|91700
2438132|2141|SAEX|2013-12-27|7.99|8.32|7.92|8.32|20400
2438133|2141|SAEX|2013-12-26|8.04|8.08|7.88|8.08|25900
2438134|2141|SAEX|2013-12-24|8.23|8.4|7.95|7.95|13500
2438135|2141|SAEX|2013-12-23|7.94|8.23|7.86|8.23|14400
2438136|2141|SAEX|2013-12-20|7.88|8.13|7.88|8.06|39000
2438137|2141|SAEX|2013-12-19|7.79|7.97|7.79|7.88|8700
2438138|2141|SAEX|2013-12-18|8|8.1|7.78|7.85|17500
2438139|2141|SAEX|2013-12-17|7.89|7.94|7.8|7.93|18800
2438140|2141|SAEX|2013-12-16|8.1|8.1|7.8|7.96|32600
2438141|2141|SAEX|2013-12-13|8.15|8.28|7.96|8.03|53000
2438142|2141|SAEX|2013-12-12|8.24|8.29|7.91|8.22|108100
2438143|2141|SAEX|2013-12-11|8.3|8.31|8.2|8.31|9400
2438144|2141|SAEX|2013-12-10|8.24|8.44|8.24|8.3|28200
2438145|2141|SAEX|2013-12-09|8.4|8.6|8.37|8.4|33200
2438146|2141|SAEX|2013-12-06|8.41|8.47|8.26|8.44|10800
2438147|2141|SAEX|2013-12-05|8.54|8.6|8.38|8.45|20200
2438148|2141|SAEX|2013-12-04|8.6|8.72|8.44|8.51|119800
2438149|2141|SAEX|2013-12-03|8.47|8.5|8.26|8.31|29100
2438150|2141|SAEX|2013-12-02|8.71|8.98|8.3|8.4|39400
2429174|2131|RUSHA|2014-01-17|29.54|30|29.36|29.51|44300
2429175|2131|RUSHA|2014-01-16|29.08|29.92|29.08|29.64|64400
2429176|2131|RUSHA|2014-01-15|28.87|29.37|28.83|29.22|42500
2429177|2131|RUSHA|2014-01-14|28.54|28.86|28.27|28.8|39200
2429178|2131|RUSHA|2014-01-13|28.47|28.56|27.87|28.33|83800
2429179|2131|RUSHA|2014-01-10|28.31|28.68|28.13|28.64|60100
2429180|2131|RUSHA|2014-01-09|28.35|28.36|27.95|28.3|50700
2429181|2131|RUSHA|2014-01-08|28.02|28.21|27.75|28.17|54800
2429182|2131|RUSHA|2014-01-07|27.48|28.17|27.48|28.12|41500
2429183|2131|RUSHA|2014-01-06|28.53|28.53|27.32|27.41|147200
2429184|2131|RUSHA|2014-01-03|28.26|29.67|28.18|28.37|42800
2429185|2131|RUSHA|2014-01-02|29.36|29.88|28.02|28.24|101800
2429186|2131|RUSHA|2013-12-31|29.8|30.01|29.53|29.65|57100
2429187|2131|RUSHA|2013-12-30|30.12|30.23|29.51|29.85|81100
2429188|2131|RUSHA|2013-12-27|30.02|30.24|29.11|30.2|52800
2429189|2131|RUSHA|2013-12-26|30.09|30.09|29.56|29.89|71500
2429190|2131|RUSHA|2013-12-24|27.54|30.38|27.54|29.93|48500
2429191|2131|RUSHA|2013-12-23|29.5|29.92|29.49|29.82|49200
2429192|2131|RUSHA|2013-12-20|28.48|29.42|27.98|29.28|246300
2429193|2131|RUSHA|2013-12-19|28.49|28.85|28.3|28.34|57100
2429194|2131|RUSHA|2013-12-18|28.07|28.72|27.43|28.61|92400
2429195|2131|RUSHA|2013-12-17|27.98|28.4|27.3|28.01|66400
2429196|2131|RUSHA|2013-12-16|27.16|28.04|27.13|28.03|74400
2429197|2131|RUSHA|2013-12-13|27.21|27.54|26.26|26.98|155800
2429198|2131|RUSHA|2013-12-12|27.57|27.57|27.03|27.1|102200
2429199|2131|RUSHA|2013-12-11|28.3|28.3|27.45|27.63|83300
2429200|2131|RUSHA|2013-12-10|28.63|28.81|28.19|28.2|113400
2429201|2131|RUSHA|2013-12-09|28.44|28.73|28.23|28.64|82100
2429202|2131|RUSHA|2013-12-06|28.31|28.82|28.08|28.51|87300
2429203|2131|RUSHA|2013-12-05|28.16|28.28|27.87|28.08|72000
2429204|2131|RUSHA|2013-12-04|28.63|28.92|27.89|28.07|152200
2429205|2131|RUSHA|2013-12-03|28.95|29.54|28.65|28.76|195900
2429206|2131|RUSHA|2013-12-02|29.14|29.31|28.88|29.08|102500
2444649|2148|SAFM|2014-01-17|72.83|72.83|72.02|72.71|173200
2444650|2148|SAFM|2014-01-16|73.53|73.96|72.81|73.16|179200
2464245|2164|SGMS|2014-01-09|16.3|16.3|15.92|16.1|248500
2464246|2164|SGMS|2014-01-08|16.36|16.45|16.13|16.2|741400
2464247|2164|SGMS|2014-01-07|16.54|16.75|16.25|16.36|538900
2464248|2164|SGMS|2014-01-06|16.92|16.92|16.36|16.46|292600
2464249|2164|SGMS|2014-01-03|16.99|17.21|16.77|16.88|331400
2464250|2164|SGMS|2014-01-02|16.89|17.06|16.68|16.96|453500
2464251|2164|SGMS|2013-12-31|16.86|17.03|16.69|16.93|494700
2464252|2164|SGMS|2013-12-30|16.71|16.84|16.47|16.77|373600
2464253|2164|SGMS|2013-12-27|17|17.02|16.59|16.75|427500
2464254|2164|SGMS|2013-12-26|16.93|17.24|16.93|16.95|390800
2464255|2164|SGMS|2013-12-24|16.84|16.98|16.67|16.82|258500
2464256|2164|SGMS|2013-12-23|16.55|17.01|16.45|16.81|671500
2464257|2164|SGMS|2013-12-20|15.79|16.55|15.5|16.49|2111400
2464258|2164|SGMS|2013-12-19|15.95|16.11|15.61|15.8|883500
2464259|2164|SGMS|2013-12-18|16.49|16.59|15.63|16.05|1204700
2464260|2164|SGMS|2013-12-17|17.2|17.2|16.5|16.53|606600
2464261|2164|SGMS|2013-12-16|17.05|17.41|16.81|17.23|394600
2464262|2164|SGMS|2013-12-13|16.85|17.11|16.74|16.99|365200
2464263|2164|SGMS|2013-12-12|16.85|17|16.58|16.82|426800
2464264|2164|SGMS|2013-12-11|17.32|17.5|16.78|16.88|665900
2464265|2164|SGMS|2013-12-10|17.58|17.61|17.29|17.3|429500
2464266|2164|SGMS|2013-12-09|17.52|17.85|17.51|17.7|555700
2464267|2164|SGMS|2013-12-06|17.64|17.87|17.3|17.45|477100
2464268|2164|SGMS|2013-12-05|17.71|17.85|17.23|17.41|505900
2464269|2164|SGMS|2013-12-04|17.73|17.99|17.42|17.76|459000
2464270|2164|SGMS|2013-12-03|17.51|17.8|17.22|17.78|683900
2464271|2164|SGMS|2013-12-02|17.87|17.99|17.58|17.6|487200
2462933|2163|SCLN|2014-01-17|5.29|5.3|5.19|5.2|178500
2462934|2163|SCLN|2014-01-16|5.25|5.3|5.21|5.28|163900
2462935|2163|SCLN|2014-01-15|5.3|5.34|5.22|5.28|254500
2462936|2163|SCLN|2014-01-14|5.16|5.3|5.16|5.3|248000
2462937|2163|SCLN|2014-01-13|5.2|5.24|5.1|5.15|247900
2462938|2163|SCLN|2014-01-10|5.16|5.22|5.11|5.2|266000
2462939|2163|SCLN|2014-01-09|5.13|5.17|5.1|5.14|408800
2462940|2163|SCLN|2014-01-08|5.1|5.14|5.03|5.13|204300
2462941|2163|SCLN|2014-01-07|5.01|5.14|4.99|5.09|182900
2462942|2163|SCLN|2014-01-06|5.13|5.18|4.97|4.98|203000
2462943|2163|SCLN|2014-01-03|5.09|5.17|5.02|5.13|104300
2462944|2163|SCLN|2014-01-02|5.03|5.09|4.97|5.09|178700
2462945|2163|SCLN|2013-12-31|5.11|5.13|5|5.04|223500
2462946|2163|SCLN|2013-12-30|5.16|5.23|5.08|5.1|100800
2462947|2163|SCLN|2013-12-27|5.28|5.28|5.16|5.18|141000
2462948|2163|SCLN|2013-12-26|5.23|5.35|5.15|5.26|318500
2462949|2163|SCLN|2013-12-24|5.19|5.25|5.15|5.22|76500
2462950|2163|SCLN|2013-12-23|5.13|5.22|5.13|5.2|219700
2462951|2163|SCLN|2013-12-20|4.99|5.17|4.99|5.13|619700
2462952|2163|SCLN|2013-12-19|4.98|5.04|4.94|4.99|328900
2462953|2163|SCLN|2013-12-18|4.91|5|4.81|4.99|261700
2462954|2163|SCLN|2013-12-17|4.89|4.98|4.8|4.91|337500
2462955|2163|SCLN|2013-12-16|4.78|4.9|4.75|4.88|179300
2462956|2163|SCLN|2013-12-13|4.74|4.84|4.68|4.75|157000
2462957|2163|SCLN|2013-12-12|4.64|4.77|4.59|4.71|215700
2462958|2163|SCLN|2013-12-11|4.7|4.75|4.58|4.63|218300
2462959|2163|SCLN|2013-12-10|4.68|4.74|4.64|4.68|216500
2462960|2163|SCLN|2013-12-09|4.62|4.68|4.57|4.67|177200
2462961|2163|SCLN|2013-12-06|4.57|4.69|4.5|4.63|201300
2462962|2163|SCLN|2013-12-05|4.56|4.58|4.48|4.53|516800
2462963|2163|SCLN|2013-12-04|4.67|4.67|4.48|4.56|287200
2462964|2163|SCLN|2013-12-03|4.69|4.78|4.62|4.7|334900
2462965|2163|SCLN|2013-12-02|4.86|4.89|4.68|4.71|246700
2457709|2159|SCSC|2014-01-17|42.19|42.53|41.83|42.07|76700
2457710|2159|SCSC|2014-01-16|42.18|42.64|41.87|42.28|228800
2457711|2159|SCSC|2014-01-15|41.45|42.59|41.22|42.39|124900
2457712|2159|SCSC|2014-01-14|40.56|41.43|40.49|41.27|184200
2457713|2159|SCSC|2014-01-13|40.85|41.2|40.15|40.51|155800
2457714|2159|SCSC|2014-01-10|41|41.19|40.52|41.1|109000
2457715|2159|SCSC|2014-01-09|41.34|41.39|40.84|41.15|104300
2457716|2159|SCSC|2014-01-08|41.34|41.44|40.79|41.25|203000
2457717|2159|SCSC|2014-01-07|40.87|41.62|40.43|41.34|162300
2457718|2159|SCSC|2014-01-06|40.75|40.98|40.36|40.6|166500
2457719|2159|SCSC|2014-01-03|41.15|41.32|40.28|40.64|291300
2457720|2159|SCSC|2014-01-02|42.28|42.39|41.39|41.55|82700
2457721|2159|SCSC|2013-12-31|42.42|42.65|42.25|42.43|83700
2457722|2159|SCSC|2013-12-30|42.66|42.68|42.1|42.33|78100
2457723|2159|SCSC|2013-12-27|43.03|43.18|42.49|42.89|71100
2457724|2159|SCSC|2013-12-26|43.28|43.65|42.74|42.85|67900
2457725|2159|SCSC|2013-12-24|42.33|43.32|42.25|43.1|49100
2457726|2159|SCSC|2013-12-23|41.89|42.84|41.74|42.41|96400
2423275|2126|FUND|2014-01-08|7.64|7.72|7.58|7.68|55500
2423276|2126|FUND|2014-01-07|7.6|7.65|7.55|7.63|11600
2423277|2126|FUND|2014-01-06|7.58|7.64|7.56|7.6|19400
2423278|2126|FUND|2014-01-03|7.53|7.6|7.53|7.57|23100
2423279|2126|FUND|2014-01-02|7.6|7.61|7.54|7.57|35200
2423280|2126|FUND|2013-12-31|7.66|7.7|7.6|7.62|43800
2423281|2126|FUND|2013-12-30|7.68|7.69|7.6|7.69|36500
2423282|2126|FUND|2013-12-27|7.75|7.78|7.64|7.66|14600
2423283|2126|FUND|2013-12-26|7.73|7.82|7.69|7.69|12400
2423284|2126|FUND|2013-12-24|7.77|7.93|7.73|7.73|14200
2423285|2126|FUND|2013-12-23|7.59|7.84|7.53|7.82|85900
2423286|2126|FUND|2013-12-20|7.58|7.59|7.49|7.59|22500
2423287|2126|FUND|2013-12-19|7.5|7.56|7.44|7.54|46300
2423288|2126|FUND|2013-12-18|7.47|7.57|7.39|7.5|45400
2423289|2126|FUND|2013-12-17|7.4|7.49|7.3|7.49|50600
2423290|2126|FUND|2013-12-16|7.36|7.44|7.33|7.42|45900
2423291|2126|FUND|2013-12-13|7.4|7.41|7.3|7.31|38200
2423292|2126|FUND|2013-12-12|7.4|7.51|7.35|7.35|104300
2423293|2126|FUND|2013-12-11|7.43|7.44|7.36|7.4|169300
2423294|2126|FUND|2013-12-10|7.49|7.53|7.45|7.53|38600
2423295|2126|FUND|2013-12-09|7.52|7.54|7.47|7.48|48600
2423296|2126|FUND|2013-12-06|7.49|7.55|7.45|7.5|48600
2423297|2126|FUND|2013-12-05|7.52|7.52|7.44|7.46|31700
2423298|2126|FUND|2013-12-04|7.47|7.54|7.42|7.49|64800
2423299|2126|FUND|2013-12-03|7.5|7.53|7.46|7.47|39600
2423300|2126|FUND|2013-12-02|7.55|7.61|7.51|7.52|26900
2460321|2161|SCHN|2014-01-17|29.65|29.98|29.5|29.84|284100
2460322|2161|SCHN|2014-01-16|29.3|29.66|29.13|29.6|447400
2460323|2161|SCHN|2014-01-15|29|29.38|29|29.23|277100
2460324|2161|SCHN|2014-01-14|28.87|29.12|28.73|29.06|334600
2460325|2161|SCHN|2014-01-13|28.98|29.16|28.53|28.75|373400
2460326|2161|SCHN|2014-01-10|28.4|28.97|28.03|28.94|466800
2460327|2161|SCHN|2014-01-09|29.99|29.99|28.05|28.4|812900
2460328|2161|SCHN|2014-01-08|30.71|30.76|28.85|30.06|590200
2460329|2161|SCHN|2014-01-07|31.11|31.57|31.01|31.04|267100
2460330|2161|SCHN|2014-01-06|32.35|32.36|30.66|31.09|399700
2460331|2161|SCHN|2014-01-03|32.39|32.81|31.97|32.09|272800
2460332|2161|SCHN|2014-01-02|32.59|33.32|32.24|32.46|328400
2460333|2161|SCHN|2013-12-31|32.25|33.03|32.22|32.67|224900
2460334|2161|SCHN|2013-12-30|31.94|32.72|31.94|32.12|318900
2460335|2161|SCHN|2013-12-27|31.67|32.06|31.49|32.05|182000
2460336|2161|SCHN|2013-12-26|31.03|31.71|30.74|31.49|236600
2460337|2161|SCHN|2013-12-24|30.49|31.45|30.28|31|96200
2460338|2161|SCHN|2013-12-23|29.8|30.87|29.61|30.4|193400
2460339|2161|SCHN|2013-12-20|30.28|30.54|29.54|29.74|456900
2460340|2161|SCHN|2013-12-19|29.55|30.71|29.55|30.13|276500
2460341|2161|SCHN|2013-12-18|29.46|29.66|29.11|29.58|270200
2460342|2161|SCHN|2013-12-17|29.43|29.53|29.06|29.33|186100
2460343|2161|SCHN|2013-12-16|29.79|29.98|29.08|29.46|272400
2460344|2161|SCHN|2013-12-13|29.83|30.51|29.8|29.88|197400
2460345|2161|SCHN|2013-12-12|29.85|30.3|29.55|29.69|201000
2460346|2161|SCHN|2013-12-11|30.81|30.85|29.68|29.94|198800
2460347|2161|SCHN|2013-12-10|30.49|31.08|30.45|30.66|279000
2460348|2161|SCHN|2013-12-09|29.9|30.6|29.87|30.59|227400
2460349|2161|SCHN|2013-12-06|30.52|30.75|29.78|29.91|214700
2460350|2161|SCHN|2013-12-05|29.98|30.59|29.86|30.07|204600
2460351|2161|SCHN|2013-12-04|30.22|30.57|29.72|30.13|193500
2460352|2161|SCHN|2013-12-03|30.15|30.85|29.61|30.26|217600
2460353|2161|SCHN|2013-12-02|30.76|31.01|30.22|30.37|186900
2456403|2158|SBAC|2014-01-17|90.47|90.83|89.91|90.01|934900
2456404|2158|SBAC|2014-01-16|90.64|90.86|89.98|90.72|927500
2456405|2158|SBAC|2014-01-15|90.91|91.38|90.25|90.67|1952800
2456406|2158|SBAC|2014-01-14|89.24|90.73|88.96|90.57|1402800
2456407|2158|SBAC|2014-01-13|88.15|89.13|87.59|89.12|1573300
2456408|2158|SBAC|2014-01-10|88.28|88.47|87.42|88.32|1850600
2456409|2158|SBAC|2014-01-09|89.35|89.39|87.67|87.84|906700
2456410|2158|SBAC|2014-01-08|88.54|89.34|88.01|89.04|1932900
2456411|2158|SBAC|2014-01-07|88|88.93|87.66|88.56|658300
2456412|2158|SBAC|2014-01-06|88.24|88.25|87.29|87.82|761500
2456413|2158|SBAC|2014-01-03|88.4|88.99|87.78|87.81|524500
2456414|2158|SBAC|2014-01-02|89.2|89.69|87.66|88.42|1314100
2456415|2158|SBAC|2013-12-31|89.63|90|89.39|89.84|495000
2456416|2158|SBAC|2013-12-30|88.11|89.44|87.95|89.34|706400
2456417|2158|SBAC|2013-12-27|88.35|88.71|87.62|88.1|675200
2456418|2158|SBAC|2013-12-26|88.33|88.71|86.69|88.26|630400
2456419|2158|SBAC|2013-12-24|87.47|88.45|87.4|88.14|403000
2456420|2158|SBAC|2013-12-23|87.05|87.99|86.89|87.57|851800
2456421|2158|SBAC|2013-12-20|87.34|87.62|86.3|87.06|1924100
2408824|2112|RMTI|2014-01-07|10.1|10.88|9.93|10.23|2065800
2408825|2112|RMTI|2014-01-06|9.97|10|9.49|9.5|1290400
2408826|2112|RMTI|2014-01-03|10.43|10.64|9.82|9.88|1605500
2408827|2112|RMTI|2014-01-02|10.5|10.75|10.27|10.43|837900
2408828|2112|RMTI|2013-12-31|10.82|10.98|10.3|10.44|1427100
2408829|2112|RMTI|2013-12-30|10.89|11.19|10.7|10.93|548200
2408830|2112|RMTI|2013-12-27|11.22|11.27|10.5|11.06|849900
2408831|2112|RMTI|2013-12-26|11.16|11.46|11.13|11.19|448000
2408832|2112|RMTI|2013-12-24|11.18|11.37|11.1|11.12|272500
2408833|2112|RMTI|2013-12-23|11.47|11.63|11.1|11.2|876700
2408834|2112|RMTI|2013-12-20|11.24|11.69|11.2|11.43|1281400
2408835|2112|RMTI|2013-12-19|10.91|11.38|10.75|11.15|1695100
2408836|2112|RMTI|2013-12-18|10.5|11.42|10.27|10.52|2472200
2408837|2112|RMTI|2013-12-17|11.57|11.71|9.51|10.8|9393800
2408838|2112|RMTI|2013-12-16|13.39|13.6|13.26|13.47|317800
2408839|2112|RMTI|2013-12-13|13.57|13.98|13.25|13.32|600600
2408840|2112|RMTI|2013-12-12|12.97|13.65|12.5|13.58|989500
2408841|2112|RMTI|2013-12-11|13.41|13.45|12.76|12.82|1302800
2408842|2112|RMTI|2013-12-10|13.65|13.91|13.31|13.39|806200
2408843|2112|RMTI|2013-12-09|14.28|14.44|13.68|13.79|786500
2408844|2112|RMTI|2013-12-06|14.82|14.9|14.24|14.25|464500
2408845|2112|RMTI|2013-12-05|14.33|14.88|14.15|14.67|531900
2408846|2112|RMTI|2013-12-04|13.96|14.41|13.96|14.28|549800
2408847|2112|RMTI|2013-12-03|14.4|14.62|13.87|14.06|757000
2408848|2112|RMTI|2013-12-02|14.6|14.62|14.3|14.45|557200
2430480|2132|RUSHB|2014-01-17|25.19|25.48|24.99|24.99|2300
2430481|2132|RUSHB|2014-01-16|24.85|25.1|24.85|25.1|1100
2430482|2132|RUSHB|2014-01-15|24.5|25.04|24.5|24.9|4300
2430483|2132|RUSHB|2014-01-14|24.25|24.59|24.25|24.57|20900
2430484|2132|RUSHB|2014-01-13|23.97|24.18|23.97|24.07|3100
2430485|2132|RUSHB|2014-01-10|24.24|24.25|24.23|24.25|22200
2430486|2132|RUSHB|2014-01-09|24.19|24.25|24.16|24.24|4600
2430487|2132|RUSHB|2014-01-08|24.23|24.24|24.2|24.24|3600
2430488|2132|RUSHB|2014-01-07|24.21|24.25|24.03|24.25|2400
2430489|2132|RUSHB|2014-01-06|24.59|24.59|23.48|23.67|5400
2430490|2132|RUSHB|2014-01-03|24.42|24.55|24.32|24.55|3900
2430491|2132|RUSHB|2014-01-02|25.03|25.03|24.12|24.41|4700
2430492|2132|RUSHB|2013-12-31|25.51|25.64|25.32|25.5|9200
2430493|2132|RUSHB|2013-12-30|25.77|25.99|25.52|25.58|2400
2430494|2132|RUSHB|2013-12-27|25.55|25.88|25.55|25.88|900
2430495|2132|RUSHB|2013-12-26|25.56|25.66|25.46|25.66|8400
2430496|2132|RUSHB|2013-12-24|25.37|25.72|25.37|25.56|800
2430497|2132|RUSHB|2013-12-23|25.4|25.82|25.15|25.57|3100
2430498|2132|RUSHB|2013-12-20|24.33|25.54|24.2|25.54|12900
2430499|2132|RUSHB|2013-12-19|24.52|24.52|24.29|24.3|3200
2430500|2132|RUSHB|2013-12-18|23.94|24.48|23.94|24.44|3000
2430501|2132|RUSHB|2013-12-17|24.03|24.25|24|24.19|50900
2430502|2132|RUSHB|2013-12-16|23.44|23.94|23.44|23.94|2900
2430503|2132|RUSHB|2013-12-13|22.86|23.33|22.86|23.33|4500
2430504|2132|RUSHB|2013-12-12|23.59|23.59|23.12|23.26|6800
2430505|2132|RUSHB|2013-12-11|23.83|23.83|23.48|23.48|5700
2430506|2132|RUSHB|2013-12-10|24.69|24.69|24.35|24.35|3800
2430507|2132|RUSHB|2013-12-09|24.59|24.72|24.35|24.7|8200
2430508|2132|RUSHB|2013-12-06|24.28|24.77|24.28|24.52|2800
2430509|2132|RUSHB|2013-12-05|24.02|24.22|24.02|24.16|51700
2430510|2132|RUSHB|2013-12-04|24.55|24.55|23.92|23.92|7800
2430511|2132|RUSHB|2013-12-03|24.61|24.9|24.51|24.73|24000
2430512|2132|RUSHB|2013-12-02|24.73|24.88|24.51|24.51|11100
2451179|2154|SPNS|2014-01-17|7.43|7.5|7.4|7.45|47900
2451180|2154|SPNS|2014-01-16|7.41|7.54|7.4|7.45|104800
2451181|2154|SPNS|2014-01-15|7.5|7.51|7.42|7.46|102200
2451182|2154|SPNS|2014-01-14|7.5|7.52|7.43|7.51|85800
2451183|2154|SPNS|2014-01-13|7.51|7.57|7.41|7.47|102800
2451184|2154|SPNS|2014-01-10|7.38|7.46|7.25|7.42|160500
2451185|2154|SPNS|2014-01-09|7.52|7.54|7.3|7.4|74700
2451186|2154|SPNS|2014-01-08|7.58|7.58|7.43|7.5|56100
2451187|2154|SPNS|2014-01-07|7.64|7.7|7.55|7.6|214900
2451188|2154|SPNS|2014-01-06|7.66|7.74|7.53|7.58|136000
2451189|2154|SPNS|2014-01-03|7.55|7.72|7.55|7.69|61200
2451190|2154|SPNS|2014-01-02|7.74|7.78|7.52|7.53|82000
2451191|2154|SPNS|2013-12-31|7.71|7.82|7.64|7.71|119900
2451192|2154|SPNS|2013-12-30|7.74|7.85|7.55|7.66|108700
2451193|2154|SPNS|2013-12-27|7.78|7.87|7.69|7.7|109000
2451194|2154|SPNS|2013-12-26|7.75|7.82|7.69|7.71|78700
2451195|2154|SPNS|2013-12-24|7.75|7.75|7.66|7.68|46800
2451196|2154|SPNS|2013-12-23|7.83|7.85|7.69|7.77|479300
2451197|2154|SPNS|2013-12-20|7.54|7.72|7.53|7.65|381400
2451198|2154|SPNS|2013-12-19|7.71|7.71|7.43|7.51|137500
2444651|2148|SAFM|2014-01-15|73.38|73.53|72.12|72.75|166400
2444652|2148|SAFM|2014-01-14|73.21|73.83|72.81|73.34|100100
2444653|2148|SAFM|2014-01-13|74.04|74.95|72.44|72.69|201700
2444654|2148|SAFM|2014-01-10|73.91|74.32|73.29|74.03|163700
2444655|2148|SAFM|2014-01-09|72.12|73.77|71.17|73.63|274400
2444656|2148|SAFM|2014-01-08|73.29|73.86|71.27|72.04|189700
2444657|2148|SAFM|2014-01-07|72.75|73.97|72.75|73.29|228600
2444658|2148|SAFM|2014-01-06|73.8|73.91|72.22|72.31|239600
2444659|2148|SAFM|2014-01-03|72.02|73.86|71.93|73.33|315700
2444660|2148|SAFM|2014-01-02|72.33|72.33|71.71|72|273900
2444661|2148|SAFM|2013-12-31|72.34|73|72.02|72.33|236400
2444662|2148|SAFM|2013-12-30|72.52|72.94|71.81|72.44|197300
2444663|2148|SAFM|2013-12-27|72.4|72.62|71.38|72.33|119400
2444664|2148|SAFM|2013-12-26|71.64|72.19|70.88|72.04|139700
2444665|2148|SAFM|2013-12-24|70.8|71.8|70.57|71.43|143800
2444666|2148|SAFM|2013-12-23|70.01|70.63|69.26|70.52|257900
2444667|2148|SAFM|2013-12-20|69.99|70.53|69.11|69.43|442700
2444668|2148|SAFM|2013-12-19|70.91|71.57|70|70.05|288900
2444669|2148|SAFM|2013-12-18|68.23|71.67|68|71.26|457100
2444670|2148|SAFM|2013-12-17|69|70.99|65.8|68.42|520700
2444671|2148|SAFM|2013-12-16|70.24|71.34|69.36|70.75|367600
2444672|2148|SAFM|2013-12-13|68.55|69.85|67.91|69|196800
2444673|2148|SAFM|2013-12-12|67.37|68.53|67.22|68.22|173400
2444674|2148|SAFM|2013-12-11|67.91|68.25|67.33|67.71|127400
2444675|2148|SAFM|2013-12-10|69.24|69.82|67.35|67.87|190700
2444676|2148|SAFM|2013-12-09|67.89|69.93|67.89|69.49|211300
2444677|2148|SAFM|2013-12-06|66.9|68.05|66.61|67.63|163800
2444678|2148|SAFM|2013-12-05|67.12|67.17|65.81|66.35|236900
2444679|2148|SAFM|2013-12-04|67.24|68.48|66.61|67.13|187900
2444680|2148|SAFM|2013-12-03|67.02|68.52|67.02|67.66|381600
2444681|2148|SAFM|2013-12-02|68.52|68.55|66.97|67.24|192900
2440731|2145|SALM|2014-01-17|9.26|9.38|9|9.01|35800
2440732|2145|SALM|2014-01-16|9.2|9.3|9.07|9.24|67400
2440733|2145|SALM|2014-01-15|9.06|9.34|8.99|9.23|18200
2440734|2145|SALM|2014-01-14|8.96|9.26|8.91|9.07|25600
2440735|2145|SALM|2014-01-13|8.77|9.1|8.69|8.95|35200
2440736|2145|SALM|2014-01-10|9.03|9.12|8.75|8.76|24200
2440737|2145|SALM|2014-01-09|9.08|9.18|8.98|9.07|10700
2440738|2145|SALM|2014-01-08|9.27|9.3|8.97|9.01|21500
2440739|2145|SALM|2014-01-07|9.26|9.35|9.2|9.31|30600
2440740|2145|SALM|2014-01-06|9.13|9.34|9.09|9.25|31400
2440741|2145|SALM|2014-01-03|9.12|9.19|9|9.05|27300
2440742|2145|SALM|2014-01-02|8.78|9.33|8.66|9.11|30900
2440743|2145|SALM|2013-12-31|8.81|8.87|8.69|8.7|28100
2440744|2145|SALM|2013-12-30|9|9.22|8.76|8.85|24600
2440745|2145|SALM|2013-12-27|9.23|9.23|8.93|9.02|23500
2440746|2145|SALM|2013-12-26|9.48|9.48|9.15|9.19|15000
2440747|2145|SALM|2013-12-24|9.49|9.5|9.4|9.4|12000
2440748|2145|SALM|2013-12-23|9.49|9.5|9.35|9.4|40700
2440749|2145|SALM|2013-12-20|9.05|9.4|9.05|9.4|126900
2440750|2145|SALM|2013-12-19|9.37|9.37|9|9.06|23200
2440751|2145|SALM|2013-12-18|9.4|9.41|9.08|9.41|30200
2440752|2145|SALM|2013-12-17|9.14|9.5|9|9.4|14000
2440753|2145|SALM|2013-12-16|9.12|9.44|9|9.17|30600
2440754|2145|SALM|2013-12-13|9.02|9.15|9.02|9.1|18000
2440755|2145|SALM|2013-12-12|8.98|9.02|8.92|8.97|16700
2440756|2145|SALM|2013-12-11|9|9.05|8.92|8.99|20400
2440757|2145|SALM|2013-12-10|9.05|9.08|8.8|8.93|15200
2440758|2145|SALM|2013-12-09|9.19|9.19|8.85|9.05|21800
2440759|2145|SALM|2013-12-06|8.83|9.25|8.75|9.1|35300
2440760|2145|SALM|2013-12-05|8.97|8.97|8.65|8.77|7400
2440761|2145|SALM|2013-12-04|8.69|8.93|8.69|8.89|9900
2440762|2145|SALM|2013-12-03|8.93|9|8.62|8.72|32300
2440763|2145|SALM|2013-12-02|8.98|9.07|8.93|8.97|22800
2479757|2178|LEDS|2014-01-17|1.08|1.09|1.02|1.05|304900
2479758|2178|LEDS|2014-01-16|1.12|1.12|1.06|1.06|344000
2479759|2178|LEDS|2014-01-15|1.08|1.16|1.08|1.13|530700
2479760|2178|LEDS|2014-01-14|1.33|1.33|1.06|1.08|968200
2479761|2178|LEDS|2014-01-13|1.2|1.24|1.11|1.13|826200
2479762|2178|LEDS|2014-01-10|1.23|1.25|1.16|1.2|414400
2479763|2178|LEDS|2014-01-09|1.3|1.3|1.2|1.22|525800
2479764|2178|LEDS|2014-01-08|1.33|1.35|1.21|1.27|939300
2479765|2178|LEDS|2014-01-07|1.17|1.34|1.11|1.33|1602400
2479766|2178|LEDS|2014-01-06|1.21|1.21|1.1|1.15|980800
2479767|2178|LEDS|2014-01-03|0.96|1.2|0.95|1.2|4579300
2479768|2178|LEDS|2014-01-02|0.95|0.97|0.93|0.96|40200
2479769|2178|LEDS|2013-12-31|0.95|0.97|0.93|0.94|129600
2479770|2178|LEDS|2013-12-30|0.95|0.98|0.93|0.95|101400
2456422|2158|SBAC|2013-12-19|86.88|87.45|86.31|87.21|1303700
2456423|2158|SBAC|2013-12-18|85.04|86.22|84.71|85.87|1159400
2456424|2158|SBAC|2013-12-17|85.05|85.67|84.7|84.99|1091600
2456425|2158|SBAC|2013-12-16|86.81|87.15|84.99|85.45|1823300
2456426|2158|SBAC|2013-12-13|86.91|87.77|86.57|87.54|822100
2456427|2158|SBAC|2013-12-12|86.54|87.31|85.96|86.48|921900
2456428|2158|SBAC|2013-12-11|86.97|87.46|86.35|86.76|1119100
2456429|2158|SBAC|2013-12-10|86.95|87.7|86.69|86.9|754700
2456430|2158|SBAC|2013-12-09|87.29|87.52|86.57|87.32|808600
2456431|2158|SBAC|2013-12-06|87.56|88.12|86.4|87.11|1215900
2456432|2158|SBAC|2013-12-05|85.71|86.7|85.26|86.29|1629000
2456433|2158|SBAC|2013-12-04|85|86|84.56|85.98|1356700
2456434|2158|SBAC|2013-12-03|85.81|85.97|84.86|85.42|875800
2456435|2158|SBAC|2013-12-02|84.97|86.38|84.69|85.93|1336400
2415432|2120|ROSE|2014-01-17|45.68|45.71|44.29|44.88|811300
2415433|2120|ROSE|2014-01-16|45.73|46.09|45.37|45.62|794400
2415434|2120|ROSE|2014-01-15|45.32|46.02|44.75|45.88|957300
2415435|2120|ROSE|2014-01-14|44.81|45.5|44.39|45.32|1078500
2415436|2120|ROSE|2014-01-13|46.5|47.2|44.28|44.74|1057700
2415437|2120|ROSE|2014-01-10|46.25|46.84|45.95|46.53|636700
2415438|2120|ROSE|2014-01-09|45.94|46.54|45.65|46.35|868800
2415439|2120|ROSE|2014-01-08|46.32|46.69|45.64|45.89|659200
2415440|2120|ROSE|2014-01-07|46.02|46.86|45.85|46.46|594400
2415441|2120|ROSE|2014-01-06|46.87|47|45.71|45.85|803900
2415442|2120|ROSE|2014-01-03|46.66|47.5|46.1|46.65|919800
2415443|2120|ROSE|2014-01-02|47.65|47.95|46.34|46.67|1113200
2415444|2120|ROSE|2013-12-31|47.43|48.17|46.84|48.04|579200
2415445|2120|ROSE|2013-12-30|48.07|48.69|47.07|47.12|531000
2415446|2120|ROSE|2013-12-27|47.6|48.21|47.23|48.07|495500
2415447|2120|ROSE|2013-12-26|47.73|47.96|47.41|47.65|616200
2415448|2120|ROSE|2013-12-24|46.99|47.52|46.97|47.4|249600
2415449|2120|ROSE|2013-12-23|47.39|47.77|46.84|47.04|905100
2415450|2120|ROSE|2013-12-20|46.5|47.31|46.5|46.93|1927900
2415451|2120|ROSE|2013-12-19|46.69|46.72|45.26|46.41|3470500
2415452|2120|ROSE|2013-12-18|49|50.17|48.3|49.27|1129700
2415453|2120|ROSE|2013-12-17|48.05|48.61|47.28|48.43|697900
2415454|2120|ROSE|2013-12-16|48|48.51|47.49|48.18|1037100
2415455|2120|ROSE|2013-12-13|48.8|49.2|46.22|47.88|1340900
2415456|2120|ROSE|2013-12-12|48.57|49.21|48.01|48.82|1272400
2415457|2120|ROSE|2013-12-11|49.93|50.29|48.06|48.34|1284900
2415458|2120|ROSE|2013-12-10|50.52|52.21|49.93|50.02|886400
2415459|2120|ROSE|2013-12-09|49.69|50.58|48.86|50.52|941000
2415460|2120|ROSE|2013-12-06|52.52|52.97|49.59|49.88|821900
2415461|2120|ROSE|2013-12-05|51.55|52.4|51.28|51.74|836600
2415462|2120|ROSE|2013-12-04|51.23|52.46|51|51.86|799000
2415463|2120|ROSE|2013-12-03|51.2|52.03|50.84|51.73|885800
2415464|2120|ROSE|2013-12-02|50.66|51.85|49.82|51.36|1219100
2438734|2142|SAFT|2014-01-17|56.37|56.62|55.92|56.2|18800
2438735|2142|SAFT|2014-01-16|56.19|56.64|55.78|56.35|22000
2438736|2142|SAFT|2014-01-15|55.69|56.54|55.62|56.19|32100
2438737|2142|SAFT|2014-01-14|55.82|56.46|55.36|55.62|37200
2438738|2142|SAFT|2014-01-13|56.14|56.98|55.51|55.76|40600
2438739|2142|SAFT|2014-01-10|55.48|56.1|54.75|55.81|41800
2438740|2142|SAFT|2014-01-09|55.89|55.89|55.19|55.43|39700
2438741|2142|SAFT|2014-01-08|56.28|56.28|55.09|55.54|30200
2438742|2142|SAFT|2014-01-07|56|57|56|56.42|27400
2438743|2142|SAFT|2014-01-06|56.39|56.49|55.73|55.86|27600
2438744|2142|SAFT|2014-01-03|55.51|56.33|55.5|56|25600
2438745|2142|SAFT|2014-01-02|56.21|56.25|55.33|55.47|24100
2438746|2142|SAFT|2013-12-31|55.99|56.53|55.99|56.3|26900
2438747|2142|SAFT|2013-12-30|56.61|56.63|55.23|55.88|23700
2438748|2142|SAFT|2013-12-27|56.73|56.8|56.21|56.6|15300
2438749|2142|SAFT|2013-12-26|56.78|56.78|56.36|56.48|11700
2438750|2142|SAFT|2013-12-24|56.44|56.9|56.39|56.8|9400
2438751|2142|SAFT|2013-12-23|56.28|56.28|55.39|56.21|32100
2438752|2142|SAFT|2013-12-20|53.79|56.24|53.41|56.2|127900
2438753|2142|SAFT|2013-12-19|53.77|54.28|53.3|53.53|16200
2438754|2142|SAFT|2013-12-18|53.45|54.5|53.21|53.99|38200
2438755|2142|SAFT|2013-12-17|53.75|53.99|52.63|53.22|27400
2438756|2142|SAFT|2013-12-16|54.33|54.5|53.58|53.85|24500
2438757|2142|SAFT|2013-12-13|53.59|54.29|53.1|53.93|21400
2438758|2142|SAFT|2013-12-12|53.59|54.28|53.14|53.34|24500
2438759|2142|SAFT|2013-12-11|54.36|54.54|53|53.4|33800
2438760|2142|SAFT|2013-12-10|55.42|55.56|54.08|54.36|23300
2438761|2142|SAFT|2013-12-09|55.64|56.13|55.14|55.38|25200
2438762|2142|SAFT|2013-12-06|55.5|55.89|54.42|55.66|23500
2438763|2142|SAFT|2013-12-05|54.99|55.4|54.54|55.12|20000
2438764|2142|SAFT|2013-12-04|55.51|55.99|54.66|54.93|19800
2451199|2154|SPNS|2013-12-18|7.68|7.73|7.64|7.69|221600
2451200|2154|SPNS|2013-12-17|7.65|7.88|7.64|7.69|291100
2451201|2154|SPNS|2013-12-16|7.34|7.47|7.34|7.46|171600
2451202|2154|SPNS|2013-12-13|7.25|7.32|7.23|7.29|252100
2451203|2154|SPNS|2013-12-12|7.14|7.38|6.97|7.25|429900
2451204|2154|SPNS|2013-12-11|6.96|7.12|6.93|7|272000
2451205|2154|SPNS|2013-12-10|7.04|7.07|6.86|6.98|203300
2451206|2154|SPNS|2013-12-09|7.04|7.1|7.04|7.07|72900
2451207|2154|SPNS|2013-12-06|7.15|7.19|7.07|7.1|276100
2451208|2154|SPNS|2013-12-05|7.11|7.17|7.06|7.14|60700
2451209|2154|SPNS|2013-12-04|7.01|7.16|7.01|7.14|115800
2451210|2154|SPNS|2013-12-03|7.1|7.16|6.92|6.99|254100
2451211|2154|SPNS|2013-12-02|7.12|7.21|7.01|7.03|223800
2414126|2119|ROSG|2014-01-17|3.47|3.74|3.46|3.54|264600
2414127|2119|ROSG|2014-01-16|3.77|3.78|3.5|3.57|625600
2414128|2119|ROSG|2014-01-15|3.6|3.68|3.45|3.47|462900
2414129|2119|ROSG|2014-01-14|3.71|3.72|3.43|3.63|856700
2414130|2119|ROSG|2014-01-13|4.05|4.37|3.69|3.77|7251100
2414131|2119|ROSG|2014-01-10|3|3.25|3|3.19|708300
2414132|2119|ROSG|2014-01-09|3.04|3.05|2.92|2.99|107800
2414133|2119|ROSG|2014-01-08|2.94|3.05|2.91|3|86300
2414134|2119|ROSG|2014-01-07|3.02|3.07|2.93|2.97|98400
2414135|2119|ROSG|2014-01-06|3.03|3.13|2.9|3.02|106300
2414136|2119|ROSG|2014-01-03|3.1|3.18|2.98|3.07|150200
2414137|2119|ROSG|2014-01-02|2.92|3.14|2.87|3.13|274300
2414138|2119|ROSG|2013-12-31|2.83|2.94|2.76|2.92|178800
2414139|2119|ROSG|2013-12-30|2.95|2.97|2.82|2.86|201900
2414140|2119|ROSG|2013-12-27|2.91|2.97|2.87|2.92|146200
2414141|2119|ROSG|2013-12-26|2.92|2.99|2.89|2.9|109600
2414142|2119|ROSG|2013-12-24|2.9|2.97|2.86|2.93|49000
2414143|2119|ROSG|2013-12-23|2.94|2.95|2.86|2.92|136300
2414144|2119|ROSG|2013-12-20|2.97|2.97|2.84|2.92|98900
2414145|2119|ROSG|2013-12-19|2.86|2.99|2.86|2.93|102900
2414146|2119|ROSG|2013-12-18|2.81|2.9|2.79|2.84|122300
2414147|2119|ROSG|2013-12-17|2.97|2.97|2.83|2.84|181100
2414148|2119|ROSG|2013-12-16|2.96|3.1|2.92|2.97|114400
2414149|2119|ROSG|2013-12-13|3.1|3.13|2.88|3.01|287600
2414150|2119|ROSG|2013-12-12|3.2|3.28|3.07|3.07|264200
2414151|2119|ROSG|2013-12-11|2.99|3.18|2.95|3.17|393600
2414152|2119|ROSG|2013-12-10|2.98|3.09|2.95|3.01|290100
2414153|2119|ROSG|2013-12-09|3.42|3.59|3.06|3.09|3198400
2414154|2119|ROSG|2013-12-06|3.08|3.2|2.97|3.02|286700
2414155|2119|ROSG|2013-12-05|2.94|3.1|2.94|3.06|293000
2414156|2119|ROSG|2013-12-04|2.85|3.04|2.83|2.91|239500
2414157|2119|ROSG|2013-12-03|2.75|2.83|2.71|2.83|86200
2414158|2119|ROSG|2013-12-02|2.66|2.75|2.64|2.7|106900
2416738|2121|ROST|2014-01-17|72.05|72.05|71.22|71.39|1759400
2416739|2121|ROST|2014-01-16|73.61|73.61|71.87|72.08|1646000
2416740|2121|ROST|2014-01-15|73.17|73.55|72.5|72.77|1478000
2416741|2121|ROST|2014-01-14|73.54|73.8|72.97|73.2|1043300
2416742|2121|ROST|2014-01-13|74.15|74.36|73.22|73.29|2632300
2416743|2121|ROST|2014-01-10|74.79|75.2|74.11|74.65|1626600
2416744|2121|ROST|2014-01-09|73.89|74.68|73.72|74.65|2193500
2416745|2121|ROST|2014-01-08|73.87|73.98|73.21|73.7|2352800
2416746|2121|ROST|2014-01-07|74.18|75.11|73.71|73.77|1908000
2416747|2121|ROST|2014-01-06|74.38|75.2|74.16|74.18|993400
2416748|2121|ROST|2014-01-03|74.32|74.85|74.1|74.33|1101400
2416749|2121|ROST|2014-01-02|74.35|75.35|74|74.27|1513600
2416750|2121|ROST|2013-12-31|74.38|75.04|74.34|74.93|1122000
2416751|2121|ROST|2013-12-30|73.96|74.66|73.75|74.35|834900
2416752|2121|ROST|2013-12-27|74.43|74.6|73.51|73.75|1044800
2416753|2121|ROST|2013-12-26|74.06|74.7|74.06|74.5|596300
2416754|2121|ROST|2013-12-24|74.03|74.19|73.72|73.99|450200
2416755|2121|ROST|2013-12-23|74.5|74.5|73.82|73.95|953700
2416756|2121|ROST|2013-12-20|73.49|74.42|73.32|74.02|2729500
2416757|2121|ROST|2013-12-19|73.09|73.53|72.62|73.32|1668700
2416758|2121|ROST|2013-12-18|72.18|73.38|71.68|73.37|1899600
2416759|2121|ROST|2013-12-17|72.35|72.68|71.94|71.97|1782000
2416760|2121|ROST|2013-12-16|72.12|73.25|72.1|72.61|2663200
2416761|2121|ROST|2013-12-13|71.04|71.97|71.04|71.74|2436300
2416762|2121|ROST|2013-12-12|70.49|71.33|70.29|70.62|2271700
2416763|2121|ROST|2013-12-11|71.29|71.5|70.39|70.39|2469300
2416764|2121|ROST|2013-12-10|71.58|71.8|71.35|71.47|1867500
2416765|2121|ROST|2013-12-09|72|72.22|71.75|71.88|2137000
2416766|2121|ROST|2013-12-06|72.88|72.97|71.9|72.14|1606200
2416767|2121|ROST|2013-12-05|72.71|72.93|72.05|72.25|1842600
2416768|2121|ROST|2013-12-04|71.73|72.93|71.67|72.68|3271400
2416769|2121|ROST|2013-12-03|74.32|74.78|73|73.25|3449200
2457727|2159|SCSC|2013-12-20|40.85|42.09|40.78|41.92|274200
2457728|2159|SCSC|2013-12-19|41.11|41.26|40.63|40.7|168700
2457729|2159|SCSC|2013-12-18|41.34|41.42|40.68|41.23|146300
2457730|2159|SCSC|2013-12-17|41.53|41.9|41.11|41.17|177900
2457731|2159|SCSC|2013-12-16|40.86|41.9|40.86|41.6|247300
2457732|2159|SCSC|2013-12-13|40.8|40.93|40.35|40.55|278400
2457733|2159|SCSC|2013-12-12|41.31|41.45|40.51|40.65|260000
2457734|2159|SCSC|2013-12-11|41.75|41.76|41.09|41.24|152200
2457735|2159|SCSC|2013-12-10|42.54|42.74|41.57|41.69|217700
2457736|2159|SCSC|2013-12-09|42.9|43.21|42.36|42.74|140700
2457737|2159|SCSC|2013-12-06|42.18|43.41|42.18|42.82|99600
2457738|2159|SCSC|2013-12-05|41.63|42.27|41.41|42.11|113000
2457739|2159|SCSC|2013-12-04|41.41|42.1|41.36|41.82|103400
2457740|2159|SCSC|2013-12-03|41.95|42.21|41.07|41.47|264300
2457741|2159|SCSC|2013-12-02|42.07|42.28|41.73|41.93|169500
2447261|2150|SASR|2014-01-17|27.16|27.72|27.16|27.54|40700
2447262|2150|SASR|2014-01-16|27.74|27.77|27.05|27.26|47900
2447263|2150|SASR|2014-01-15|27.81|28.07|27.5|27.74|50600
2447264|2150|SASR|2014-01-14|27.48|27.91|27.28|27.66|42300
2447265|2150|SASR|2014-01-13|27.9|28.09|26.99|27.42|44700
2447266|2150|SASR|2014-01-10|28.14|28.14|27.72|27.99|39900
2447267|2150|SASR|2014-01-09|28.04|28.1|27.55|28.09|61400
2447268|2150|SASR|2014-01-08|27.98|28.23|27.47|27.86|63800
2447269|2150|SASR|2014-01-07|27.74|28.2|27.53|27.94|59700
2447270|2150|SASR|2014-01-06|28.28|28.35|27.58|27.61|49200
2447271|2150|SASR|2014-01-03|27.83|28.64|27.74|28.09|68700
2447272|2150|SASR|2014-01-02|27.99|28.05|27.65|27.81|57200
2447273|2150|SASR|2013-12-31|28.35|28.68|28.11|28.19|69500
2447274|2150|SASR|2013-12-30|28.49|28.65|28.12|28.28|59900
2447275|2150|SASR|2013-12-27|28.67|28.7|27.54|28.59|42700
2447276|2150|SASR|2013-12-26|29|29|28.53|28.55|43600
2447277|2150|SASR|2013-12-24|28.68|29|28.68|28.82|32200
2447278|2150|SASR|2013-12-23|28.5|28.99|28.27|28.74|55100
2447279|2150|SASR|2013-12-20|27.6|28.9|27.6|28.3|166600
2447280|2150|SASR|2013-12-19|28.05|28.05|27.32|27.47|48700
2447281|2150|SASR|2013-12-18|27.86|28.85|27.35|28.11|82300
2447282|2150|SASR|2013-12-17|28.31|28.32|27.57|27.74|56300
2447283|2150|SASR|2013-12-16|27.55|28.43|27.34|28.29|83700
2447284|2150|SASR|2013-12-13|27.5|27.93|27.15|27.52|82700
2447285|2150|SASR|2013-12-12|27.64|27.79|27.42|27.5|93000
2447286|2150|SASR|2013-12-11|28.2|28.4|27.45|27.62|65100
2447287|2150|SASR|2013-12-10|28.65|28.76|28.06|28.11|50700
2447288|2150|SASR|2013-12-09|29.14|29.23|28.51|28.78|82100
2447289|2150|SASR|2013-12-06|28.49|29.37|27.94|29.09|58000
2447290|2150|SASR|2013-12-05|28.04|28.36|27.58|28.18|57000
2447291|2150|SASR|2013-12-04|28.02|28.69|27.8|27.98|38400
2447292|2150|SASR|2013-12-03|28.06|28.5|27.88|28.16|182000
2447293|2150|SASR|2013-12-02|29.08|29.08|28.14|28.17|99200
2465545|2165|SQI|2014-01-17|28.81|29.48|28.81|29.11|126500
2465546|2165|SQI|2014-01-16|28.66|29.11|28.34|28.79|102500
2465547|2165|SQI|2014-01-15|28.78|29.3|28.58|28.65|149600
2465548|2165|SQI|2014-01-14|27.8|29.5|27.52|28.62|129500
2465549|2165|SQI|2014-01-13|27.77|28.15|27.2|27.75|79900
2465550|2165|SQI|2014-01-10|27.5|28.14|27.05|27.89|99100
2465551|2165|SQI|2014-01-09|27.94|28.21|26.88|27.45|79400
2465552|2165|SQI|2014-01-08|27.43|28.14|27.17|27.82|69000
2465553|2165|SQI|2014-01-07|26.95|27.66|26.57|27.39|127500
2465554|2165|SQI|2014-01-06|27.66|27.66|26.6|26.92|164800
2465555|2165|SQI|2014-01-03|27.17|27.8|27.01|27.47|111000
2465556|2165|SQI|2014-01-02|28.29|28.42|26.86|27.18|87300
2465557|2165|SQI|2013-12-31|28.85|29|28.25|28.48|73400
2465558|2165|SQI|2013-12-30|28.42|29.13|28|28.86|109600
2465559|2165|SQI|2013-12-27|28.8|29.03|28.33|28.51|86400
2465560|2165|SQI|2013-12-26|29.48|29.5|28.42|28.68|96100
2465561|2165|SQI|2013-12-24|28.9|29.25|28.41|29|49400
2465562|2165|SQI|2013-12-23|29.09|29.35|28.75|28.95|132500
2465563|2165|SQI|2013-12-20|28.78|29.17|28.25|29.04|295300
2465564|2165|SQI|2013-12-19|28.56|29.41|28.51|28.78|149600
2465565|2165|SQI|2013-12-18|30.01|30.03|28.53|28.69|333200
2465566|2165|SQI|2013-12-17|30.16|30.83|29.77|30.01|111300
2465567|2165|SQI|2013-12-16|29.84|30.77|29.6|30.16|880000
2465568|2165|SQI|2013-12-13|29.1|30.17|29.1|29.66|550900
2465569|2165|SQI|2013-12-12|29.08|29.47|28.56|29.1|80300
2465570|2165|SQI|2013-12-11|29.21|29.43|28.69|29.14|101000
2465571|2165|SQI|2013-12-10|29.45|29.5|28.56|29.07|446100
2465572|2165|SQI|2013-12-09|29.35|29.81|29.17|29.54|125300
2465573|2165|SQI|2013-12-06|28.58|29.76|28.46|29.32|105600
2465574|2165|SQI|2013-12-05|27.87|28.84|27.61|28.29|310800
2479771|2178|LEDS|2013-12-27|0.96|0.97|0.94|0.95|46800
2479772|2178|LEDS|2013-12-26|0.94|0.98|0.92|0.93|103300
2479773|2178|LEDS|2013-12-24|0.99|0.99|0.92|0.94|161900
2479774|2178|LEDS|2013-12-23|0.99|1.03|0.97|0.99|123300
2479775|2178|LEDS|2013-12-20|0.99|0.99|0.97|0.99|31300
2479776|2178|LEDS|2013-12-19|0.99|1.01|0.97|0.99|17500
2479777|2178|LEDS|2013-12-18|0.99|1.01|0.97|1|41500
2479778|2178|LEDS|2013-12-17|1.02|1.03|0.95|1|148800
2479779|2178|LEDS|2013-12-16|0.98|1.09|0.96|1.04|482100
2479780|2178|LEDS|2013-12-13|0.98|1.02|0.95|0.98|65000
2479781|2178|LEDS|2013-12-12|0.98|1|0.97|0.97|49400
2479782|2178|LEDS|2013-12-11|1.04|1.04|0.98|0.99|71700
2479783|2178|LEDS|2013-12-10|1|1.05|0.98|1.02|87300
2479784|2178|LEDS|2013-12-09|0.97|1.03|0.95|1|64400
2479785|2178|LEDS|2013-12-06|0.96|1|0.96|0.97|29900
2479786|2178|LEDS|2013-12-05|1|1|0.96|0.98|45700
2479787|2178|LEDS|2013-12-04|1|1.02|0.95|0.98|54500
2479788|2178|LEDS|2013-12-03|1.04|1.07|1.01|1.02|67100
2479789|2178|LEDS|2013-12-02|1.11|1.11|1.02|1.02|122500
2475839|2175|SCSS|2014-01-17|16.65|16.73|16.3|16.34|1066200
2475840|2175|SCSS|2014-01-16|16.6|16.72|16.37|16.69|1275800
2475841|2175|SCSS|2014-01-15|16.8|16.93|16.46|16.64|1358000
2475842|2175|SCSS|2014-01-14|16.86|17|16.69|16.78|854800
2475843|2175|SCSS|2014-01-13|17.41|17.45|16.71|16.79|2053900
2475844|2175|SCSS|2014-01-10|17.22|17.58|17.21|17.51|834000
2475845|2175|SCSS|2014-01-09|17.87|17.98|17.22|17.23|1518300
2475846|2175|SCSS|2014-01-08|17.36|18|17.14|17.9|2707300
2475847|2175|SCSS|2014-01-07|17.17|18.25|17.17|18.04|3747600
2475848|2175|SCSS|2014-01-06|17.95|17.98|16.88|17.28|7146300
2475849|2175|SCSS|2014-01-03|21.18|21.45|21.05|21.35|457600
2475850|2175|SCSS|2014-01-02|21.08|21.23|20.81|21.18|657600
2475851|2175|SCSS|2013-12-31|21.71|21.88|21.08|21.09|672000
2475852|2175|SCSS|2013-12-30|21.31|21.75|21.2|21.65|408300
2475853|2175|SCSS|2013-12-27|21.53|21.79|21.14|21.22|399300
2475854|2175|SCSS|2013-12-26|21.54|21.85|21.39|21.66|620200
2475855|2175|SCSS|2013-12-24|21.84|21.92|21.38|21.51|285200
2475856|2175|SCSS|2013-12-23|20.98|21.93|20.67|21.78|1081100
2475857|2175|SCSS|2013-12-20|21.12|21.36|20.84|20.91|2194700
2475858|2175|SCSS|2013-12-19|21.19|21.3|20.98|21.05|500400
2475859|2175|SCSS|2013-12-18|20.62|21.36|20.58|21.27|750400
2475860|2175|SCSS|2013-12-17|20.44|20.83|20.26|20.55|516600
2475861|2175|SCSS|2013-12-16|20.18|20.71|19.9|20.48|660800
2475862|2175|SCSS|2013-12-13|20.03|20.36|19.69|19.98|444000
2475863|2175|SCSS|2013-12-12|20.01|20.2|19.84|19.99|519000
2475864|2175|SCSS|2013-12-11|20.89|20.93|20.02|20.05|560200
2475865|2175|SCSS|2013-12-10|20.95|21.13|20.8|20.88|678000
2475866|2175|SCSS|2013-12-09|20.76|21.05|20.75|20.98|650800
2475867|2175|SCSS|2013-12-06|20.9|21.01|20.5|20.72|525500
2475868|2175|SCSS|2013-12-05|20.51|21.17|20.48|20.77|1005000
2475869|2175|SCSS|2013-12-04|20.34|20.56|19.91|20.35|804700
2475870|2175|SCSS|2013-12-03|20.71|20.92|20.31|20.37|1046900
2475871|2175|SCSS|2013-12-02|21.13|21.15|20.71|20.8|744700
2435305|2138|SYBT|2014-01-17|29.75|30|29.66|29.71|38600
2435306|2138|SYBT|2014-01-16|29.71|29.9|29.54|29.7|38800
2435307|2138|SYBT|2014-01-15|30.15|30.15|29.72|29.79|57800
2435308|2138|SYBT|2014-01-14|30.01|30.19|29.81|30.05|38400
2435309|2138|SYBT|2014-01-13|30.07|30.13|29.61|29.99|45900
2435310|2138|SYBT|2014-01-10|30.37|30.59|29.98|30.09|66300
2435311|2138|SYBT|2014-01-09|29.99|30.19|29.68|29.87|25000
2435312|2138|SYBT|2014-01-08|30.14|30.24|29.66|29.94|21800
2435313|2138|SYBT|2014-01-07|30.06|30.36|30.01|30.09|12100
2435314|2138|SYBT|2014-01-06|30.4|30.56|29.55|29.96|26800
2435315|2138|SYBT|2014-01-03|30.58|30.76|30.14|30.38|23400
2435316|2138|SYBT|2014-01-02|31.75|31.75|30.42|30.56|38100
2435317|2138|SYBT|2013-12-31|31.94|32.25|31.82|31.92|24600
2435318|2138|SYBT|2013-12-30|32.33|32.49|31.64|31.8|53700
2435319|2138|SYBT|2013-12-27|32.5|32.51|32.09|32.48|13400
2435320|2138|SYBT|2013-12-26|32.44|32.53|32.39|32.49|11400
2435321|2138|SYBT|2013-12-24|32.5|32.56|32.5|32.5|26200
2435322|2138|SYBT|2013-12-23|32.64|32.74|32.28|32.5|49200
2435323|2138|SYBT|2013-12-20|32.41|32.5|31.93|32.4|201000
2435324|2138|SYBT|2013-12-19|32.75|32.75|32.43|32.46|13000
2435325|2138|SYBT|2013-12-18|32.34|33.42|32.06|33.07|24200
2435326|2138|SYBT|2013-12-17|31.5|32.37|31.5|32.23|10000
2435327|2138|SYBT|2013-12-16|31.27|32.66|31.22|32.25|28800
2435328|2138|SYBT|2013-12-13|31.3|31.78|30.82|31.13|22000
2435329|2138|SYBT|2013-12-12|31.09|31.62|31.03|31.2|14100
2435330|2138|SYBT|2013-12-11|31.64|32.76|31.01|31.06|27200
2438765|2142|SAFT|2013-12-03|55.5|55.81|55.13|55.55|24700
2438766|2142|SAFT|2013-12-02|56.21|56.21|55.31|55.72|16100
2427868|2130|RBCN|2014-01-17|10.42|10.43|9.88|9.98|282100
2427869|2130|RBCN|2014-01-16|10.71|10.71|9.98|10.47|458500
2427870|2130|RBCN|2014-01-15|10.85|10.85|10.58|10.66|214600
2427871|2130|RBCN|2014-01-14|10.63|10.7|10.53|10.69|176300
2427872|2130|RBCN|2014-01-13|10.7|10.71|10.51|10.63|264700
2427873|2130|RBCN|2014-01-10|11.18|11.25|10.75|10.78|338200
2427874|2130|RBCN|2014-01-09|11.05|11.24|10.85|11.21|993800
2427875|2130|RBCN|2014-01-08|11.26|11.3|10.75|11.05|2125500
2427876|2130|RBCN|2014-01-07|11.54|11.54|11.1|11.44|1006400
2427877|2130|RBCN|2014-01-06|10.93|11.39|10.76|11.34|418600
2427878|2130|RBCN|2014-01-03|10.64|10.96|10.58|10.84|400500
2427879|2130|RBCN|2014-01-02|9.9|10.85|9.9|10.64|588700
2427880|2130|RBCN|2013-12-31|10.04|10.15|9.71|9.95|388100
2427881|2130|RBCN|2013-12-30|9.98|10.22|9.92|9.98|493300
2427882|2130|RBCN|2013-12-27|9.72|10.33|9.72|9.95|483600
2427883|2130|RBCN|2013-12-26|9.34|9.78|9.34|9.66|325300
2427884|2130|RBCN|2013-12-24|9.48|9.6|9.31|9.32|220500
2427885|2130|RBCN|2013-12-23|9.11|9.45|9.03|9.43|349500
2427886|2130|RBCN|2013-12-20|8.91|9.24|8.82|9.08|456900
2427887|2130|RBCN|2013-12-19|8.82|9.02|8.68|8.88|231900
2427888|2130|RBCN|2013-12-18|9.01|9.13|8.73|8.86|184000
2427889|2130|RBCN|2013-12-17|8.61|9.05|8.61|9|232400
2427890|2130|RBCN|2013-12-16|8.66|8.82|8.53|8.63|218900
2427891|2130|RBCN|2013-12-13|8.45|8.75|8.38|8.59|301100
2427892|2130|RBCN|2013-12-12|8.62|8.83|8.38|8.4|479700
2427893|2130|RBCN|2013-12-11|8.74|8.96|8.57|8.64|712300
2427894|2130|RBCN|2013-12-10|9.08|9.4|8.72|8.75|543600
2427895|2130|RBCN|2013-12-09|9.11|9.33|9.01|9.09|221700
2427896|2130|RBCN|2013-12-06|9.42|9.63|9.03|9.08|253100
2427897|2130|RBCN|2013-12-05|9.25|9.55|9.24|9.28|215000
2427898|2130|RBCN|2013-12-04|9.56|9.86|9.11|9.3|392500
2427899|2130|RBCN|2013-12-03|9.9|10.12|9.5|9.57|266000
2427900|2130|RBCN|2013-12-02|10.15|10.17|9.84|9.98|273100
2448567|2151|SGMO|2014-01-17|19.82|20.32|19.51|19.65|924600
2448568|2151|SGMO|2014-01-16|19.41|20.33|19.2|19.84|875200
2448569|2151|SGMO|2014-01-15|18.72|19.67|18.36|19.38|1077300
2448570|2151|SGMO|2014-01-14|18.25|18.94|18.24|18.6|719900
2448571|2151|SGMO|2014-01-13|18.25|19.71|17.77|18.26|1550100
2448572|2151|SGMO|2014-01-10|18.68|19.4|18.21|19.07|2655100
2448573|2151|SGMO|2014-01-09|15.7|19.12|15.7|18.88|10377000
2448574|2151|SGMO|2014-01-08|13.14|13.8|13.14|13.65|627900
2448575|2151|SGMO|2014-01-07|13.37|13.54|13.07|13.36|530300
2448576|2151|SGMO|2014-01-06|13.56|13.56|12.88|13.25|608400
2448577|2151|SGMO|2014-01-03|13.82|13.9|13.5|13.56|430200
2448578|2151|SGMO|2014-01-02|13.81|14|13.37|13.79|694500
2448579|2151|SGMO|2013-12-31|14.1|14.37|13.85|13.89|658800
2448580|2151|SGMO|2013-12-30|13.99|14.14|13.69|14.08|307200
2448581|2151|SGMO|2013-12-27|14.22|14.33|13.89|14.04|550600
2448582|2151|SGMO|2013-12-26|14.2|14.6|13.91|14.14|639100
2448583|2151|SGMO|2013-12-24|14.31|14.35|13.65|14.13|445000
2448584|2151|SGMO|2013-12-23|13.93|14.5|13.88|14.38|1319100
2448585|2151|SGMO|2013-12-20|12.92|13.82|12.77|13.74|1967200
2448586|2151|SGMO|2013-12-19|12.59|12.93|12.5|12.93|960200
2448587|2151|SGMO|2013-12-18|12.41|12.83|12.24|12.61|924700
2448588|2151|SGMO|2013-12-17|12.56|12.74|12.37|12.37|698100
2448589|2151|SGMO|2013-12-16|12.19|12.75|12.15|12.53|440500
2448590|2151|SGMO|2013-12-13|12.12|12.38|12.03|12.19|287600
2448591|2151|SGMO|2013-12-12|12.01|12.42|11.97|12.12|558700
2448592|2151|SGMO|2013-12-11|12.41|12.42|11.88|12.03|815900
2448593|2151|SGMO|2013-12-10|12.35|12.37|11.79|12.36|909300
2448594|2151|SGMO|2013-12-09|12.57|12.97|12.16|12.4|666600
2448595|2151|SGMO|2013-12-06|13|13.06|11.91|12.47|872000
2448596|2151|SGMO|2013-12-05|12.78|13.08|12.57|12.73|1033000
2448597|2151|SGMO|2013-12-04|12.35|12.9|12.21|12.77|1106700
2448598|2151|SGMO|2013-12-03|11.83|12.58|11.67|12.5|2262600
2448599|2151|SGMO|2013-12-02|12.03|12.21|11.36|11.82|928100
2471604|2171|SHOS|2014-01-17|23.64|23.64|22.81|22.85|106800
2471605|2171|SHOS|2014-01-16|23.43|23.8|23.14|23.7|126300
2471606|2171|SHOS|2014-01-15|23.07|23.81|23.07|23.4|360600
2471607|2171|SHOS|2014-01-14|22.44|23.12|22.4|23.1|205600
2471608|2171|SHOS|2014-01-13|22.47|22.56|22.3|22.44|187300
2471609|2171|SHOS|2014-01-10|22.72|22.89|21.82|22.47|231800
2471610|2171|SHOS|2014-01-09|23.25|23.3|22.64|22.81|180200
2471611|2171|SHOS|2014-01-08|23.91|24.29|23.18|23.24|144000
2471612|2171|SHOS|2014-01-07|23.9|24.13|23.45|23.99|238600
2471613|2171|SHOS|2014-01-06|25.12|25.17|23.57|23.89|250100
2471614|2171|SHOS|2014-01-03|25.17|25.39|24.99|25.08|163200
2471615|2171|SHOS|2014-01-02|25.51|25.64|25.12|25.17|54400
2471616|2171|SHOS|2013-12-31|25.13|25.78|24.94|25.5|209000
2471617|2171|SHOS|2013-12-30|26.11|26.17|24.81|25.07|300300
2471618|2171|SHOS|2013-12-27|26.12|26.23|25.74|26|163800
2471619|2171|SHOS|2013-12-26|25.87|26.2|25.77|25.96|184500
2471620|2171|SHOS|2013-12-24|25.99|26.25|25.7|25.84|46300
2471621|2171|SHOS|2013-12-23|25.82|26.21|25.47|25.87|152500
2471622|2171|SHOS|2013-12-20|24.84|26.05|24.73|25.91|188200
2471623|2171|SHOS|2013-12-19|25.08|25.14|24.73|24.88|147000
2471624|2171|SHOS|2013-12-18|25|25.63|24.57|25.17|143100
2471625|2171|SHOS|2013-12-17|25.98|26|24.91|24.98|138500
2471626|2171|SHOS|2013-12-16|26.42|26.63|25.86|25.89|87800
2471627|2171|SHOS|2013-12-13|25.66|26.56|25.58|26.21|120900
2471628|2171|SHOS|2013-12-12|25.6|25.69|25.5|25.66|219400
2471629|2171|SHOS|2013-12-11|26.44|26.85|25.49|25.53|150200
2471630|2171|SHOS|2013-12-10|28.4|28.47|25.49|26.3|252400
2471631|2171|SHOS|2013-12-09|27.91|28.71|27.81|28.38|160900
2471632|2171|SHOS|2013-12-06|29.15|29.44|27.8|27.89|205700
2471633|2171|SHOS|2013-12-05|29.08|29.45|28.76|29.24|167500
2471634|2171|SHOS|2013-12-04|29.59|29.96|29.01|29.16|82000
2471635|2171|SHOS|2013-12-03|30.45|30.58|29.3|29.62|142200
2471636|2171|SHOS|2013-12-02|32.14|32.14|30.3|30.48|99500
2434398|2136|SANW|2014-01-17|5.65|5.72|5.53|5.6|123000
2434399|2136|SANW|2014-01-16|5.8|5.94|5.64|5.67|63400
2434400|2136|SANW|2014-01-15|6|6|5.76|5.83|81300
2434401|2136|SANW|2014-01-14|5.93|6.12|5.84|5.99|58700
2434402|2136|SANW|2014-01-13|6.17|6.28|5.8|5.95|82300
2434403|2136|SANW|2014-01-10|6.3|6.53|6.07|6.16|84200
2434404|2136|SANW|2014-01-09|6.76|6.76|6.2|6.26|188600
2434405|2136|SANW|2014-01-08|7.16|7.2|6.61|6.74|179000
2434406|2136|SANW|2014-01-07|7.02|7.2|6.97|7.15|70400
2434407|2136|SANW|2014-01-06|6.96|7.14|6.8|6.95|40600
2434408|2136|SANW|2014-01-03|7.1|7.14|6.9|6.94|51200
2434409|2136|SANW|2014-01-02|7|7.2|6.75|7.12|119700
2434410|2136|SANW|2013-12-31|6.8|7|6.65|6.95|79700
2434411|2136|SANW|2013-12-30|6.61|6.89|6.49|6.72|87900
2434412|2136|SANW|2013-12-27|6.2|6.64|6.2|6.57|72400
2434413|2136|SANW|2013-12-26|6.42|6.42|6.13|6.25|34800
2434414|2136|SANW|2013-12-24|6.54|6.54|6.33|6.36|19500
2434415|2136|SANW|2013-12-23|6.26|6.56|6.17|6.4|98800
2434416|2136|SANW|2013-12-20|6.26|6.3|6.14|6.27|91000
2434417|2136|SANW|2013-12-19|6.1|6.35|6.08|6.27|83700
2434418|2136|SANW|2013-12-18|6.18|6.31|6.02|6.1|136100
2434419|2136|SANW|2013-12-17|6.4|6.4|6.02|6.25|98800
2434420|2136|SANW|2013-12-16|6.1|6.5|6.02|6.31|96200
2434421|2136|SANW|2013-12-13|5.91|6.19|5.83|6.13|67900
2434422|2136|SANW|2013-12-12|5.9|6.08|5.84|5.96|51300
2434423|2136|SANW|2013-12-11|6.1|6.1|5.65|5.92|106200
2434424|2136|SANW|2013-12-10|6.1|6.22|6.1|6.14|34600
2434425|2136|SANW|2013-12-09|6.13|6.22|6.01|6.12|50700
2434426|2136|SANW|2013-12-06|6|6.2|5.99|6.12|74600
2434427|2136|SANW|2013-12-05|6.21|6.25|5.91|5.98|68000
2434428|2136|SANW|2013-12-04|6.08|6.75|6.02|6.17|189900
2434429|2136|SANW|2013-12-03|5.41|6.41|5.41|6.06|275000
2434430|2136|SANW|2013-12-02|5.68|5.75|5.25|5.44|83400
2436611|2139|SBRA|2014-01-17|27.31|27.35|27.1|27.29|149900
2436612|2139|SBRA|2014-01-16|26.79|27.28|26.57|27.27|170400
2436613|2139|SBRA|2014-01-15|27|27.22|26.72|26.79|141800
2436614|2139|SBRA|2014-01-14|27.12|27.27|26.89|26.9|156300
2436615|2139|SBRA|2014-01-13|26.98|27.1|26.85|27.04|294700
2436616|2139|SBRA|2014-01-10|26.35|27.15|26.2|27.05|264700
2436617|2139|SBRA|2014-01-09|26.11|26.29|25.95|26.27|183800
2436618|2139|SBRA|2014-01-08|26.21|26.42|25.79|26.16|204400
2436619|2139|SBRA|2014-01-07|26.04|26.46|25.89|26.22|281500
2436620|2139|SBRA|2014-01-06|26.06|26.26|25.74|25.98|171800
2436621|2139|SBRA|2014-01-03|25.89|26.19|25.77|25.97|299300
2436622|2139|SBRA|2014-01-02|26.01|26.01|25.25|25.88|300000
2436623|2139|SBRA|2013-12-31|26.19|26.6|25.86|26.14|496000
2436624|2139|SBRA|2013-12-30|26.14|26.45|25.91|26.19|205600
2436625|2139|SBRA|2013-12-27|26.26|26.27|25.74|26.23|279500
2436626|2139|SBRA|2013-12-26|26.35|26.44|26.08|26.2|357600
2436627|2139|SBRA|2013-12-24|26.4|26.49|26.15|26.29|124600
2436628|2139|SBRA|2013-12-23|26.49|26.6|26.29|26.4|230100
2436629|2139|SBRA|2013-12-20|25.96|26.45|25.87|26.36|458900
2436630|2139|SBRA|2013-12-19|26.22|26.24|25.79|25.84|201700
2436631|2139|SBRA|2013-12-18|26.1|26.57|25.82|26.29|294300
2436632|2139|SBRA|2013-12-17|26.08|26.28|25.57|26|410900
2465575|2165|SQI|2013-12-04|27.35|28.14|27.25|27.85|98000
2465576|2165|SQI|2013-12-03|27.46|27.82|26.66|27.39|151200
2465577|2165|SQI|2013-12-02|27.95|27.95|27.15|27.48|67100
2461627|2162|SCHL|2014-01-17|34.75|34.97|34.46|34.49|179000
2461628|2162|SCHL|2014-01-16|34.72|34.8|34.4|34.74|134200
2461629|2162|SCHL|2014-01-15|34.6|35.02|34.3|34.76|259400
2461630|2162|SCHL|2014-01-14|34.24|34.59|34.04|34.51|144100
2461631|2162|SCHL|2014-01-13|34|34.63|33.83|34.24|421900
2461632|2162|SCHL|2014-01-10|33.5|34.35|33.27|34.2|291300
2461633|2162|SCHL|2014-01-09|32.97|33.64|32.84|33.5|366900
2461634|2162|SCHL|2014-01-08|32.81|32.95|32.04|32.75|503600
2461635|2162|SCHL|2014-01-07|32.47|32.93|31.97|32.87|211400
2461636|2162|SCHL|2014-01-06|32.95|32.95|32.25|32.26|281700
2461637|2162|SCHL|2014-01-03|33.23|33.55|32.83|32.89|366100
2461638|2162|SCHL|2014-01-02|33.73|34.08|33.18|33.29|215400
2461639|2162|SCHL|2013-12-31|33.65|34.15|33.34|34.01|287300
2461640|2162|SCHL|2013-12-30|33.62|34.05|33.39|33.79|227900
2461641|2162|SCHL|2013-12-27|33.72|34|33.32|33.77|212000
2461642|2162|SCHL|2013-12-26|33.9|34.13|33.48|33.58|311400
2461643|2162|SCHL|2013-12-24|32.88|34.09|32.88|33.87|216200
2461644|2162|SCHL|2013-12-23|31.56|33.04|31.56|32.97|355600
2461645|2162|SCHL|2013-12-20|29.94|31.65|29.59|31.63|3612100
2461646|2162|SCHL|2013-12-19|28.74|30.1|28.46|29.81|242500
2461647|2162|SCHL|2013-12-18|28.18|28.87|28.05|28.81|226500
2461648|2162|SCHL|2013-12-17|28.46|28.68|27.75|28.06|213800
2461649|2162|SCHL|2013-12-16|28.23|28.49|28.1|28.41|164600
2461650|2162|SCHL|2013-12-13|28.01|28.34|27.69|28.12|166200
2461651|2162|SCHL|2013-12-12|28.08|28.33|27.72|27.89|273700
2461652|2162|SCHL|2013-12-11|28.27|28.32|28.02|28.19|151200
2461653|2162|SCHL|2013-12-10|28.29|28.32|28.02|28.18|141800
2461654|2162|SCHL|2013-12-09|28.6|28.78|28.19|28.31|158400
2461655|2162|SCHL|2013-12-06|28.99|29.47|28.61|28.67|158500
2461656|2162|SCHL|2013-12-05|29.42|29.42|28.73|28.76|135100
2461657|2162|SCHL|2013-12-04|29.32|29.47|28.99|29.42|180400
2461658|2162|SCHL|2013-12-03|29.79|30.02|29.28|29.35|1024000
2461659|2162|SCHL|2013-12-02|30.11|30.25|29.67|29.82|273100
2498076|2194|SHPG|2014-01-17|148.92|149.56|148.24|148.48|418400
2498077|2194|SHPG|2014-01-16|146.47|146.71|145.84|146.45|283300
2498078|2194|SHPG|2014-01-15|147.5|147.5|146.15|146.62|397800
2498079|2194|SHPG|2014-01-14|143.65|147.56|143.6|147.13|1141300
2498080|2194|SHPG|2014-01-13|142.97|143.48|141.32|141.84|336100
2498081|2194|SHPG|2014-01-10|143.79|144.9|143.6|144.71|169000
2498082|2194|SHPG|2014-01-09|144.23|144.37|142.91|143.59|396000
2498083|2194|SHPG|2014-01-08|140.91|142.72|140.48|142.43|256500
2498084|2194|SHPG|2014-01-07|140.23|142.16|140.19|141.79|257700
2498085|2194|SHPG|2014-01-06|140.61|141.11|140.06|140.68|412300
2498086|2194|SHPG|2014-01-03|139.75|140.19|139.23|139.32|114200
2498087|2194|SHPG|2014-01-02|139.97|140.09|138.78|139.18|257400
2498088|2194|SHPG|2013-12-31|141.67|141.88|140.77|141.29|227100
2498089|2194|SHPG|2013-12-30|139.61|141.21|139.5|140.66|297400
2498090|2194|SHPG|2013-12-27|140.89|141.32|140.47|140.87|400000
2498091|2194|SHPG|2013-12-26|139.48|139.53|138.98|139.33|196100
2498092|2194|SHPG|2013-12-24|138.97|139.48|138.88|139.11|320700
2498093|2194|SHPG|2013-12-23|137.95|138.68|137.45|138.43|396800
2498094|2194|SHPG|2013-12-20|136.83|138.23|136.68|137.71|483700
2498095|2194|SHPG|2013-12-19|137.21|137.55|136.78|137.03|302400
2498096|2194|SHPG|2013-12-18|137.54|138.52|136.29|138.33|466900
2498097|2194|SHPG|2013-12-17|136.99|137.04|136.04|136.55|233000
2498098|2194|SHPG|2013-12-16|135.66|136.88|135.56|136.83|1212900
2498099|2194|SHPG|2013-12-13|132.8|133.72|131.86|133.09|297200
2498100|2194|SHPG|2013-12-12|132.9|133.26|132.01|132.25|523900
2498101|2194|SHPG|2013-12-11|134.85|134.85|132.55|133.01|423600
2498102|2194|SHPG|2013-12-10|133.69|134.41|133.33|134.31|537000
2498103|2194|SHPG|2013-12-09|135.77|135.84|134.15|134.99|385600
2498104|2194|SHPG|2013-12-06|132.74|134.79|132.68|134.21|705200
2498105|2194|SHPG|2013-12-05|130.98|135.8|130.6|133.12|979500
2498106|2194|SHPG|2013-12-04|129.63|132.27|129.58|132.02|605100
2498107|2194|SHPG|2013-12-03|131.93|132.41|131.25|131.99|427600
2498108|2194|SHPG|2013-12-02|133.1|133.63|132.43|132.5|369700
2494158|2191|SMED|2014-01-17|4.28|4.59|4.28|4.56|30100
2494159|2191|SMED|2014-01-16|4.41|4.41|4.28|4.29|14200
2494160|2191|SMED|2014-01-15|4.33|4.52|4.33|4.46|34100
2494161|2191|SMED|2014-01-14|4.33|4.39|4.25|4.28|24300
2494162|2191|SMED|2014-01-13|4.35|4.44|4.3|4.3|22300
2494163|2191|SMED|2014-01-10|4.22|4.47|4.22|4.34|16000
2494164|2191|SMED|2014-01-09|4.32|4.37|4.19|4.19|27300
2494165|2191|SMED|2014-01-08|4.23|4.36|4.1|4.32|13300
2494166|2191|SMED|2014-01-07|4.36|4.42|4.07|4.27|81100
2416770|2121|ROST|2013-12-02|75.96|76.08|74.54|74.69|3514800
2412734|2115|RSTI|2014-01-17|26.02|26.24|24.97|25.25|112900
2412735|2115|RSTI|2014-01-16|26.15|26.35|25.93|26.13|41600
2412736|2115|RSTI|2014-01-15|26.2|26.39|26.18|26.31|86700
2412737|2115|RSTI|2014-01-14|25.95|26.4|25.88|26.16|56500
2412738|2115|RSTI|2014-01-13|26.09|26.53|25.41|25.67|156800
2412739|2115|RSTI|2014-01-10|26.35|26.45|25.93|25.96|51700
2412740|2115|RSTI|2014-01-09|26.28|26.72|25.79|26.3|221700
2412741|2115|RSTI|2014-01-08|26.04|26.48|25.91|26.1|192600
2412742|2115|RSTI|2014-01-07|26|26.29|25.92|26.12|216700
2412743|2115|RSTI|2014-01-06|26.43|26.54|25.82|25.91|172700
2412744|2115|RSTI|2014-01-03|26.12|26.62|25.81|26.38|131300
2412745|2115|RSTI|2014-01-02|26.83|26.83|25.79|26.1|111100
2412746|2115|RSTI|2013-12-31|26.48|27.34|26.33|27.02|106700
2412747|2115|RSTI|2013-12-30|26.11|26.55|25.96|26.4|49400
2412748|2115|RSTI|2013-12-27|26.62|26.62|25.94|26.18|69100
2412749|2115|RSTI|2013-12-26|26.56|26.86|26.43|26.47|43500
2412750|2115|RSTI|2013-12-24|25.89|26.87|25.89|26.42|48400
2412751|2115|RSTI|2013-12-23|25.82|26.17|25.52|25.94|122000
2412752|2115|RSTI|2013-12-20|25.3|25.96|24.89|25.79|328600
2412753|2115|RSTI|2013-12-19|25.54|25.88|25.11|25.34|95600
2412754|2115|RSTI|2013-12-18|25.4|25.71|25.2|25.52|132700
2412755|2115|RSTI|2013-12-17|25.28|25.38|25.15|25.3|80900
2412756|2115|RSTI|2013-12-16|25.03|25.36|25.03|25.36|66600
2412757|2115|RSTI|2013-12-13|25.24|25.39|24.92|24.97|91900
2412758|2115|RSTI|2013-12-12|24.9|25.26|24.77|25.1|55300
2412759|2115|RSTI|2013-12-11|25.19|25.4|24.54|24.85|95200
2412760|2115|RSTI|2013-12-10|25.34|25.49|24.89|25.07|62400
2412761|2115|RSTI|2013-12-09|25.24|25.71|24.96|25.34|85500
2412762|2115|RSTI|2013-12-06|25.36|25.54|25.15|25.22|73500
2412763|2115|RSTI|2013-12-05|25.03|25.49|24.89|25.18|41700
2412764|2115|RSTI|2013-12-04|25.3|25.48|24.98|25.07|63100
2412765|2115|RSTI|2013-12-03|25.72|26|25.25|25.38|117400
2412766|2115|RSTI|2013-12-02|25.8|25.9|25.77|25.83|115500
2425256|2128|RRST|2014-01-17|9.03|9.32|8.75|9|5800
2425257|2128|RRST|2014-01-16|9|9.26|8.79|8.98|10700
2425258|2128|RRST|2014-01-15|8.95|9.07|8.95|8.99|6600
2425259|2128|RRST|2014-01-14|8.98|9.3|8.59|8.91|15600
2425260|2128|RRST|2014-01-13|8.89|9.11|8.78|8.98|26200
2425261|2128|RRST|2014-01-10|8.69|8.8|8.35|8.8|1800
2425262|2128|RRST|2014-01-09|8.32|9.11|8.27|8.56|30600
2425263|2128|RRST|2014-01-08|8.13|8.36|8.11|8.36|17400
2425264|2128|RRST|2014-01-07|8.15|8.36|8.1|8.36|9100
2425265|2128|RRST|2014-01-06|8.28|8.28|8.19|8.24|3800
2425266|2128|RRST|2014-01-03|8.3|8.3|8.19|8.19|2000
2425267|2128|RRST|2014-01-02|8.38|8.38|8.38|8.38|400
2425268|2128|RRST|2013-12-31|8.4|8.41|8.29|8.4|4600
2425269|2128|RRST|2013-12-30|8.28|8.5|8.28|8.3|3400
2425270|2128|RRST|2013-12-27|8.18|8.5|8.18|8.5|20400
2425271|2128|RRST|2013-12-26|8.15|8.25|8.15|8.23|3300
2425272|2128|RRST|2013-12-24|8.46|8.46|7.97|8.17|2300
2425273|2128|RRST|2013-12-23|8.35|8.53|8.2|8.5|34500
2425274|2128|RRST|2013-12-20|8.34|8.39|8.21|8.22|800
2425275|2128|RRST|2013-12-19|8.2|8.39|8.11|8.2|12200
2425276|2128|RRST|2013-12-18|8|8.17|7.84|8.17|8200
2425277|2128|RRST|2013-12-17|7.81|7.94|7.7|7.9|43500
2425278|2128|RRST|2013-12-16|7.92|8|7.5|7.79|12500
2425279|2128|RRST|2013-12-13|7.87|7.95|7.56|7.71|22900
2425280|2128|RRST|2013-12-12|7.65|7.89|7.51|7.67|24200
2425281|2128|RRST|2013-12-11|7.64|7.66|7.64|7.64|1800
2425282|2128|RRST|2013-12-10|7.47|7.67|7.47|7.61|5000
2425283|2128|RRST|2013-12-09|7.68|7.68|7.68|7.68|0
2425284|2128|RRST|2013-12-06|7.49|7.68|7.49|7.68|600
2425285|2128|RRST|2013-12-05|7.46|7.51|7.46|7.49|6700
2425286|2128|RRST|2013-12-04|7.72|7.72|7.45|7.5|71600
2425287|2128|RRST|2013-12-03|7.51|7.65|7.51|7.53|16500
2425288|2128|RRST|2013-12-02|7.74|7.74|7.41|7.51|923500
2424574|2127|RPXC|2014-01-17|17.14|17.28|16.87|16.98|190200
2424575|2127|RPXC|2014-01-16|16.94|17.21|16.79|17.16|260600
2424576|2127|RPXC|2014-01-15|17.03|17.14|16.9|17.03|174000
2424577|2127|RPXC|2014-01-14|17|17.2|16.82|17.04|244400
2424578|2127|RPXC|2014-01-13|17.17|17.17|16.9|16.98|383200
2424579|2127|RPXC|2014-01-10|17.15|17.29|16.96|17.2|330700
2424580|2127|RPXC|2014-01-09|17.17|17.38|16.97|17.08|297700
2424581|2127|RPXC|2014-01-08|16.91|17.2|16.7|17.11|937400
2424582|2127|RPXC|2014-01-07|17.02|17.04|16.85|16.98|269900
2424583|2127|RPXC|2014-01-06|16.91|17|16.51|16.89|423000
2424584|2127|RPXC|2014-01-03|17.03|17.05|16.73|16.87|308400
2424585|2127|RPXC|2014-01-02|16.77|17.07|16.65|16.95|796200
2424586|2127|RPXC|2013-12-31|16.85|17.02|16.74|16.9|253600
2424587|2127|RPXC|2013-12-30|16.95|17.02|16.77|16.92|191400
2424588|2127|RPXC|2013-12-27|17|17.07|16.89|17.01|1055000
2424589|2127|RPXC|2013-12-26|16.97|17.11|16.89|16.91|283600
2424590|2127|RPXC|2013-12-24|16.85|16.96|16.65|16.92|166800
2424591|2127|RPXC|2013-12-23|16.8|16.98|16.67|16.88|346500
2424592|2127|RPXC|2013-12-20|16.51|16.71|16.14|16.69|682100
2424593|2127|RPXC|2013-12-19|16.53|16.63|16.34|16.43|304200
2424594|2127|RPXC|2013-12-18|16.57|16.76|16.31|16.57|356800
2424595|2127|RPXC|2013-12-17|16.51|16.58|16.4|16.51|320700
2424596|2127|RPXC|2013-12-16|16.2|16.57|16.05|16.47|242900
2424597|2127|RPXC|2013-12-13|16.29|16.57|16.07|16.16|320500
2424598|2127|RPXC|2013-12-12|16.19|16.37|16|16.29|498900
2424599|2127|RPXC|2013-12-11|16.54|16.54|16.05|16.23|409600
2424600|2127|RPXC|2013-12-10|16.01|16.57|15.9|16.48|652100
2424601|2127|RPXC|2013-12-09|16.24|16.4|15.92|15.99|392100
2424602|2127|RPXC|2013-12-06|16.19|16.34|16.02|16.23|457100
2424603|2127|RPXC|2013-12-05|15.95|16.17|15.74|16.09|412500
2424604|2127|RPXC|2013-12-04|16.28|16.28|15.76|15.95|346100
2424605|2127|RPXC|2013-12-03|16.64|16.69|16.22|16.34|435800
2424606|2127|RPXC|2013-12-02|16.54|16.8|16.4|16.62|574300
2471921|2172|SGEN|2014-01-17|47|48.36|46.46|47.95|1699000
2471922|2172|SGEN|2014-01-16|43.8|46.46|43.51|46.42|1360000
2471923|2172|SGEN|2014-01-15|44|44.05|42.69|43.89|875000
2471924|2172|SGEN|2014-01-14|41.65|43.87|41.51|43.79|715900
2471925|2172|SGEN|2014-01-13|43.09|44.39|41.07|41.62|1074200
2471926|2172|SGEN|2014-01-10|41.36|43|40.6|42.97|879300
2471927|2172|SGEN|2014-01-09|41.28|42.13|40.71|41.35|633300
2471928|2172|SGEN|2014-01-08|40.15|41.13|39.7|41.04|795100
2471929|2172|SGEN|2014-01-07|38.85|40.34|38.85|40|817900
2471930|2172|SGEN|2014-01-06|39.35|39.35|38.35|38.57|1089200
2471931|2172|SGEN|2014-01-03|40.15|40.56|39.16|39.24|732300
2471932|2172|SGEN|2014-01-02|39.9|40.22|39.05|40.18|589300
2471933|2172|SGEN|2013-12-31|40.13|40.38|39.44|39.89|612200
2471934|2172|SGEN|2013-12-30|40|40.73|39.55|40.23|693700
2471935|2172|SGEN|2013-12-27|40.57|40.65|39.78|39.89|224600
2471936|2172|SGEN|2013-12-26|39.7|40.62|39.7|40.32|334800
2471937|2172|SGEN|2013-12-24|40.16|40.34|39.23|39.6|257100
2471938|2172|SGEN|2013-12-23|40.08|40.96|39.92|40.15|575500
2471939|2172|SGEN|2013-12-20|38.62|40.06|38.27|39.78|1192400
2471940|2172|SGEN|2013-12-19|38.82|39.44|38.21|38.65|573100
2471941|2172|SGEN|2013-12-18|38.62|39.26|38.28|39.18|782800
2471942|2172|SGEN|2013-12-17|40.47|40.51|38.54|38.56|1191300
2471943|2172|SGEN|2013-12-16|40.13|41.12|39.76|40.02|691400
2471944|2172|SGEN|2013-12-13|39.5|40.35|39.12|40.21|840100
2471945|2172|SGEN|2013-12-12|39.68|39.99|39.23|39.52|1444200
2471946|2172|SGEN|2013-12-11|41.46|41.51|39.32|39.78|1120800
2471947|2172|SGEN|2013-12-10|41.08|42.38|40.61|41.43|979700
2471948|2172|SGEN|2013-12-09|44.5|44.99|40.58|41.16|2312700
2471949|2172|SGEN|2013-12-06|45|45.37|43.03|44.35|937900
2471950|2172|SGEN|2013-12-05|43.67|44.33|43.39|44.27|1010800
2471951|2172|SGEN|2013-12-04|42.35|43.74|42.32|43.71|921200
2471952|2172|SGEN|2013-12-03|42.03|42.73|41.87|42.65|1105400
2471953|2172|SGEN|2013-12-02|41.25|42.26|41|42.19|772200
2474533|2174|SEIC|2014-01-17|34.92|35.26|34.69|35.08|1940300
2474534|2174|SEIC|2014-01-16|34.57|35|34.53|34.96|777300
2474535|2174|SEIC|2014-01-15|34.27|34.56|34.09|34.56|466100
2474536|2174|SEIC|2014-01-14|33.84|34.24|33.66|34.15|590400
2474537|2174|SEIC|2014-01-13|34.36|34.49|33.63|33.74|565600
2474538|2174|SEIC|2014-01-10|34.67|34.67|33.71|34.55|526100
2474539|2174|SEIC|2014-01-09|34.22|34.61|34.2|34.56|468900
2474540|2174|SEIC|2014-01-08|34.47|34.77|34.17|34.45|526900
2474541|2174|SEIC|2014-01-07|34.27|34.68|33.97|34.54|543300
2474542|2174|SEIC|2014-01-06|34.69|34.77|34.07|34.08|591500
2474543|2174|SEIC|2014-01-03|34.38|34.73|34.38|34.64|421600
2474544|2174|SEIC|2014-01-02|34.59|34.63|34.18|34.27|478100
2474545|2174|SEIC|2013-12-31|34.84|34.94|34.52|34.73|502600
2474546|2174|SEIC|2013-12-30|34.75|34.88|34.52|34.74|367300
2474547|2174|SEIC|2013-12-27|34.73|34.89|34.59|34.71|249200
2474548|2174|SEIC|2013-12-26|34.97|34.97|34.53|34.69|483800
2474549|2174|SEIC|2013-12-24|34.66|34.86|34.6|34.77|203700
2474550|2174|SEIC|2013-12-23|34.76|34.91|34.56|34.71|407800
2474551|2174|SEIC|2013-12-20|34.15|34.7|34|34.58|1038600
2474552|2174|SEIC|2013-12-19|34.42|34.59|34.04|34.04|676000
2474553|2174|SEIC|2013-12-18|33.99|34.79|33.84|34.71|806700
2474554|2174|SEIC|2013-12-17|33.74|33.88|33.49|33.87|522900
2474555|2174|SEIC|2013-12-16|33.44|33.91|33.35|33.79|355400
2494167|2191|SMED|2014-01-06|4.32|4.52|4.32|4.33|29100
2494168|2191|SMED|2014-01-03|4.5|4.56|4.35|4.35|20300
2494169|2191|SMED|2014-01-02|4.67|4.68|4.41|4.5|126200
2494170|2191|SMED|2013-12-31|4.75|4.83|4.72|4.73|15600
2494171|2191|SMED|2013-12-30|4.93|4.99|4.76|4.83|18400
2494172|2191|SMED|2013-12-27|4.95|4.99|4.75|4.99|59200
2494173|2191|SMED|2013-12-26|4.87|4.97|4.85|4.95|33900
2494174|2191|SMED|2013-12-24|4.67|4.93|4.67|4.93|45500
2494175|2191|SMED|2013-12-23|4.88|4.95|4.81|4.89|42300
2494176|2191|SMED|2013-12-20|4.95|5|4.95|4.98|78400
2494177|2191|SMED|2013-12-19|4.8|4.97|4.8|4.91|29000
2494178|2191|SMED|2013-12-18|4.9|4.9|4.76|4.85|34800
2494179|2191|SMED|2013-12-17|4.87|4.87|4.76|4.83|36700
2494180|2191|SMED|2013-12-16|4.68|4.91|4.68|4.87|24700
2494181|2191|SMED|2013-12-13|4.76|4.96|4.76|4.87|30400
2494182|2191|SMED|2013-12-12|4.75|4.78|4.68|4.71|35500
2494183|2191|SMED|2013-12-11|4.98|4.98|4.75|4.77|79300
2494184|2191|SMED|2013-12-10|4.86|5.03|4.86|4.96|23800
2494185|2191|SMED|2013-12-09|5|5|4.82|4.9|18900
2494186|2191|SMED|2013-12-06|4.96|5.01|4.83|4.98|44600
2494187|2191|SMED|2013-12-05|5|5.05|4.81|4.9|55500
2494188|2191|SMED|2013-12-04|4.98|5|4.75|4.95|52000
2494189|2191|SMED|2013-12-03|4.61|4.97|4.61|4.92|54100
2494190|2191|SMED|2013-12-02|4.76|4.76|4.51|4.63|96200
2453791|2156|SRPT|2014-01-17|27.37|28.5|26.15|26.78|3421100
2453792|2156|SRPT|2014-01-16|23.01|28.8|22.62|28|14412500
2453793|2156|SRPT|2014-01-15|20.39|20.5|19.79|19.98|1550200
2453794|2156|SRPT|2014-01-14|20|20.5|19.63|20.39|1208000
2453795|2156|SRPT|2014-01-13|19.86|21.28|19.5|20.08|2305300
2453796|2156|SRPT|2014-01-10|19.33|20.02|19.05|19.43|1498200
2453797|2156|SRPT|2014-01-09|18.49|19.35|18.25|19.24|1530300
2453798|2156|SRPT|2014-01-08|17.69|18.5|17.5|18.35|1655200
2453799|2156|SRPT|2014-01-07|18.76|18.91|17.83|17.91|1680000
2453800|2156|SRPT|2014-01-06|19.21|19.6|17.76|18.77|4226000
2453801|2156|SRPT|2014-01-03|20.56|20.75|20.25|20.44|917200
2453802|2156|SRPT|2014-01-02|20.26|20.9|20.01|20.58|851300
2453803|2156|SRPT|2013-12-31|20.93|21.06|20.23|20.37|1553200
2453804|2156|SRPT|2013-12-30|20.19|21.48|19.92|20.78|2253700
2453805|2156|SRPT|2013-12-27|20.08|20.08|19.52|19.8|666000
2453806|2156|SRPT|2013-12-26|20.62|20.62|19.69|20|1110800
2453807|2156|SRPT|2013-12-24|19.91|20.18|19.66|20.01|528500
2453808|2156|SRPT|2013-12-23|20.5|20.87|19.25|19.97|1788600
2453809|2156|SRPT|2013-12-20|18.55|19.71|18.47|19.55|2918200
2453810|2156|SRPT|2013-12-19|18.56|19.06|18.21|18.46|1366300
2453811|2156|SRPT|2013-12-18|18.99|19.79|18.74|18.82|1616500
2453812|2156|SRPT|2013-12-17|19|19.04|18.05|18.99|1557600
2453813|2156|SRPT|2013-12-16|19.76|19.96|18.92|19.03|1598000
2453814|2156|SRPT|2013-12-13|20.77|20.98|19.4|19.73|2114700
2453815|2156|SRPT|2013-12-12|18.69|20.85|18.25|20.71|7289100
2453816|2156|SRPT|2013-12-11|17.74|18|17.29|17.41|972500
2453817|2156|SRPT|2013-12-10|17.88|18.11|17.6|17.79|730000
2453818|2156|SRPT|2013-12-09|18.42|18.69|17.51|17.86|1345700
2453819|2156|SRPT|2013-12-06|18.31|18.7|17.8|18.07|1595400
2453820|2156|SRPT|2013-12-05|18.71|19.26|18.7|18.98|1019700
2453821|2156|SRPT|2013-12-04|18.1|18.73|18|18.7|1458200
2453822|2156|SRPT|2013-12-03|17.5|18.45|17.22|18.2|1599200
2453823|2156|SRPT|2013-12-02|18.8|19.17|17.85|18.35|2131500
2478451|2177|SIGI|2014-01-17|25.95|26.07|25.65|25.75|53500
2478452|2177|SIGI|2014-01-16|25.94|26.27|25.82|25.95|85600
2478453|2177|SIGI|2014-01-15|25.93|26.13|25.79|26.03|120600
2478454|2177|SIGI|2014-01-14|26.01|26.01|25.48|25.93|99000
2478455|2177|SIGI|2014-01-13|26.18|26.23|25.67|25.83|102800
2478456|2177|SIGI|2014-01-10|26.41|26.49|26.04|26.34|104500
2478457|2177|SIGI|2014-01-09|26.32|26.39|26.02|26.37|76100
2478458|2177|SIGI|2014-01-08|26.41|26.56|26.14|26.19|208300
2478459|2177|SIGI|2014-01-07|26.34|26.65|26.27|26.51|182000
2478460|2177|SIGI|2014-01-06|26.65|26.65|26.16|26.31|136200
2478461|2177|SIGI|2014-01-03|26.48|26.71|26.21|26.44|115800
2478462|2177|SIGI|2014-01-02|26.99|26.99|26.3|26.45|148700
2478463|2177|SIGI|2013-12-31|27.13|27.19|26.98|27.06|110400
2478464|2177|SIGI|2013-12-30|27.09|27.3|27.03|27.09|47000
2478465|2177|SIGI|2013-12-27|27.43|27.43|27.05|27.17|48400
2478466|2177|SIGI|2013-12-26|27.34|27.41|27.13|27.27|103400
2478467|2177|SIGI|2013-12-24|26.92|27.37|26.76|27.25|35300
2478468|2177|SIGI|2013-12-23|26.98|27.09|26.76|26.95|119000
2478469|2177|SIGI|2013-12-20|26.69|27|25.68|26.88|467500
2478470|2177|SIGI|2013-12-19|26.61|26.9|26.55|26.56|105000
2478471|2177|SIGI|2013-12-18|26.47|26.78|26.14|26.73|157500
2435331|2138|SYBT|2013-12-10|31.59|32.02|31.41|31.47|25800
2435332|2138|SYBT|2013-12-09|32.01|32.06|31.68|31.98|16800
2435333|2138|SYBT|2013-12-06|32.28|32.99|31.92|32.08|36000
2435334|2138|SYBT|2013-12-05|31.7|32.29|31.41|31.91|21900
2435335|2138|SYBT|2013-12-04|32.07|32.4|31.66|32.05|31300
2435336|2138|SYBT|2013-12-03|32.54|32.96|32.06|32.13|55600
2435337|2138|SYBT|2013-12-02|33.36|33.68|32.61|32.67|60800
2459015|2160|SMIT|2014-01-17|2.53|2.57|2.52|2.53|11900
2459016|2160|SMIT|2014-01-16|2.54|2.54|2.52|2.53|700
2459017|2160|SMIT|2014-01-15|2.55|2.55|2.55|2.55|0
2459018|2160|SMIT|2014-01-14|2.54|2.55|2.54|2.55|7100
2459019|2160|SMIT|2014-01-13|2.5|2.6|2.5|2.6|5300
2459020|2160|SMIT|2014-01-10|2.54|2.54|2.52|2.53|13800
2459021|2160|SMIT|2014-01-09|2.56|2.56|2.55|2.55|2000
2459022|2160|SMIT|2014-01-08|2.65|2.65|2.55|2.56|7500
2459023|2160|SMIT|2014-01-07|2.66|2.66|2.58|2.66|1400
2459024|2160|SMIT|2014-01-06|2.57|2.57|2.56|2.57|5300
2459025|2160|SMIT|2014-01-03|2.66|2.67|2.66|2.66|900
2459026|2160|SMIT|2014-01-02|2.65|2.65|2.65|2.65|4400
2459027|2160|SMIT|2013-12-31|2.58|2.58|2.55|2.56|2000
2459028|2160|SMIT|2013-12-30|2.57|2.57|2.56|2.56|1700
2459029|2160|SMIT|2013-12-27|2.65|2.66|2.57|2.57|2100
2459030|2160|SMIT|2013-12-26|2.55|2.56|2.55|2.56|300
2459031|2160|SMIT|2013-12-24|2.55|2.65|2.55|2.65|300
2459032|2160|SMIT|2013-12-23|2.54|2.65|2.54|2.55|14200
2459033|2160|SMIT|2013-12-20|2.55|2.58|2.53|2.58|10700
2459034|2160|SMIT|2013-12-19|2.53|2.6|2.53|2.6|700
2459035|2160|SMIT|2013-12-18|2.53|2.54|2.53|2.53|900
2459036|2160|SMIT|2013-12-17|2.59|2.61|2.59|2.59|5600
2459037|2160|SMIT|2013-12-16|2.52|2.61|2.52|2.53|31700
2459038|2160|SMIT|2013-12-13|2.55|2.56|2.52|2.52|8800
2459039|2160|SMIT|2013-12-12|2.53|2.54|2.53|2.54|500
2459040|2160|SMIT|2013-12-11|2.56|2.56|2.56|2.56|0
2459041|2160|SMIT|2013-12-10|2.55|2.58|2.55|2.56|15600
2459042|2160|SMIT|2013-12-09|2.52|2.52|2.52|2.52|0
2459043|2160|SMIT|2013-12-06|2.65|2.65|2.52|2.52|4000
2459044|2160|SMIT|2013-12-05|2.54|2.68|2.54|2.68|2200
2459045|2160|SMIT|2013-12-04|2.56|2.56|2.54|2.54|300
2459046|2160|SMIT|2013-12-03|2.55|2.55|2.55|2.55|200
2459047|2160|SMIT|2013-12-02|2.58|2.58|2.53|2.58|9000
2445955|2149|SNDK|2014-01-17|73.05|74.14|72.8|73.69|5035400
2445956|2149|SNDK|2014-01-16|72.78|73.68|72.36|73.07|2902000
2445957|2149|SNDK|2014-01-15|72.18|73.2|71.52|72.46|3922000
2445958|2149|SNDK|2014-01-14|71.11|72.52|70.92|72.25|3634600
2445959|2149|SNDK|2014-01-13|72.51|73.43|71.05|71.18|3276500
2445960|2149|SNDK|2014-01-10|72.69|72.95|71.23|72.6|3263500
2445961|2149|SNDK|2014-01-09|73.45|73.81|71.93|72.66|3475400
2445962|2149|SNDK|2014-01-08|69.77|73.92|69.61|73.45|9636400
2445963|2149|SNDK|2014-01-07|68.63|69.74|68.13|69.28|4103100
2445964|2149|SNDK|2014-01-06|68.89|69.13|68.01|68.35|2709600
2445965|2149|SNDK|2014-01-03|69.51|69.56|68.43|68.86|2288500
2445966|2149|SNDK|2014-01-02|70.02|70.34|69.02|69.38|3046400
2445967|2149|SNDK|2013-12-31|70.28|70.8|70.01|70.54|1889900
2445968|2149|SNDK|2013-12-30|70.28|70.46|69.74|70.07|1280100
2445969|2149|SNDK|2013-12-27|70.64|70.69|69.81|70.24|1453200
2445970|2149|SNDK|2013-12-26|70.33|70.82|70.25|70.49|1162200
2445971|2149|SNDK|2013-12-24|70.12|70.73|69.59|70.34|1081700
2445972|2149|SNDK|2013-12-23|69.92|70.66|69.26|70.26|2630900
2445973|2149|SNDK|2013-12-20|68.72|70|68.66|69.51|5160000
2445974|2149|SNDK|2013-12-19|68.63|68.95|68.02|68.66|2688600
2445975|2149|SNDK|2013-12-18|67.99|68.85|66.89|68.77|3616200
2445976|2149|SNDK|2013-12-17|67.32|68.5|67.04|68.12|3596700
2445977|2149|SNDK|2013-12-16|66.88|67.49|66.52|66.97|4130600
2445978|2149|SNDK|2013-12-13|66.05|66.95|65.73|66.27|4278300
2445979|2149|SNDK|2013-12-12|66.17|66.35|64.5|65.58|6416000
2445980|2149|SNDK|2013-12-11|68.53|68.8|67.33|67.37|3190800
2445981|2149|SNDK|2013-12-10|68.78|69.82|68.55|68.96|2660200
2445982|2149|SNDK|2013-12-09|68.29|69.4|68.04|69.07|4354200
2445983|2149|SNDK|2013-12-06|67.42|68.05|67.31|67.97|2872900
2445984|2149|SNDK|2013-12-05|67.42|67.83|66.75|66.86|3314200
2445985|2149|SNDK|2013-12-04|67.74|68.34|66.76|67.4|3785300
2445986|2149|SNDK|2013-12-03|67.86|68.35|67.43|67.9|3337500
2445987|2149|SNDK|2013-12-02|67.81|68.71|67.43|68.24|2942200
2468992|2168|STX|2014-01-17|60.35|61.39|59.7|61.2|3437000
2468993|2168|STX|2014-01-16|61.01|61.1|60.41|60.66|2212700
2468994|2168|STX|2014-01-15|60.38|61.32|60.21|60.84|2682900
2468995|2168|STX|2014-01-14|59|60.5|58.56|60.33|3112600
2468996|2168|STX|2014-01-13|58.65|60.16|58.39|58.54|3506600
2436633|2139|SBRA|2013-12-16|25.77|26.12|25.68|26.04|323200
2436634|2139|SBRA|2013-12-13|25.48|25.82|25.13|25.71|347700
2436635|2139|SBRA|2013-12-12|25.54|25.62|24.93|25.37|528400
2436636|2139|SBRA|2013-12-11|26.3|26.3|25.33|25.59|197600
2436637|2139|SBRA|2013-12-10|26.34|26.5|26.04|26.22|168000
2436638|2139|SBRA|2013-12-09|26.3|26.46|25.98|26.33|183400
2436639|2139|SBRA|2013-12-06|26.41|26.48|25.79|26.28|121500
2436640|2139|SBRA|2013-12-05|25.89|26.26|25.62|26.09|139500
2436641|2139|SBRA|2013-12-04|25.98|26.08|25.66|25.88|281200
2436642|2139|SBRA|2013-12-03|26.14|26.44|25.97|26.07|238400
2436643|2139|SBRA|2013-12-02|26.6|27|26.04|26.26|181100
2431786|2133|RUTH|2014-01-17|13.28|13.42|13.18|13.21|288700
2431787|2133|RUTH|2014-01-16|13.4|13.58|13.2|13.35|180400
2431788|2133|RUTH|2014-01-15|13.24|13.55|13.06|13.41|250400
2431789|2133|RUTH|2014-01-14|12.85|13.24|12.74|13.19|230900
2431790|2133|RUTH|2014-01-13|13.14|13.15|12.69|12.84|214400
2431791|2133|RUTH|2014-01-10|13.33|13.33|12.77|13.15|306000
2431792|2133|RUTH|2014-01-09|13.53|13.53|13.27|13.33|220500
2431793|2133|RUTH|2014-01-08|13.46|13.69|13.36|13.52|273800
2431794|2133|RUTH|2014-01-07|13.36|13.6|13.2|13.46|166600
2431795|2133|RUTH|2014-01-06|13.66|13.76|13.13|13.26|263200
2431796|2133|RUTH|2014-01-03|13.52|13.67|13.01|13.62|432400
2431797|2133|RUTH|2014-01-02|13.78|14.15|13.48|13.52|344200
2431798|2133|RUTH|2013-12-31|14.75|14.75|13.41|14.21|1352200
2431799|2133|RUTH|2013-12-30|14.97|15.11|14.82|14.84|96900
2431800|2133|RUTH|2013-12-27|15.13|15.21|14.84|15.01|89700
2431801|2133|RUTH|2013-12-26|15.05|15.21|15|15.06|91300
2431802|2133|RUTH|2013-12-24|15.05|15.3|14.91|14.98|183200
2431803|2133|RUTH|2013-12-23|14.11|15.02|14.04|14.96|343300
2431804|2133|RUTH|2013-12-20|13.92|14.14|13.92|14.02|627600
2431805|2133|RUTH|2013-12-19|13.97|14.04|13.87|13.95|216400
2431806|2133|RUTH|2013-12-18|13.95|14.06|13.85|14|245000
2431807|2133|RUTH|2013-12-17|13.91|14.01|13.8|13.91|125300
2431808|2133|RUTH|2013-12-16|13.89|14.04|13.88|13.95|159700
2431809|2133|RUTH|2013-12-13|14.08|14.09|13.8|13.87|153200
2431810|2133|RUTH|2013-12-12|13.74|14.09|13.71|14.02|420400
2431811|2133|RUTH|2013-12-11|14.07|14.17|13.66|13.78|353600
2431812|2133|RUTH|2013-12-10|14.17|14.26|13.96|14.07|254500
2431813|2133|RUTH|2013-12-09|13.89|14.24|13.88|14.24|226300
2431814|2133|RUTH|2013-12-06|13.83|14.1|13.78|13.92|156800
2431815|2133|RUTH|2013-12-05|13.74|13.96|13.63|13.67|192600
2431816|2133|RUTH|2013-12-04|13.66|13.86|13.11|13.74|199900
2431817|2133|RUTH|2013-12-03|13.94|13.97|13.6|13.7|240300
2431818|2133|RUTH|2013-12-02|14.38|14.38|13.91|13.94|223200
2507218|2201|BSRR|2014-01-17|16.36|16.62|16.2|16.2|7200
2507219|2201|BSRR|2014-01-16|16.4|16.5|16.25|16.33|11100
2507220|2201|BSRR|2014-01-15|16.73|16.73|16.5|16.62|8900
2507221|2201|BSRR|2014-01-14|16.72|16.94|16.32|16.35|12100
2507222|2201|BSRR|2014-01-13|16.7|16.76|16|16.68|20200
2507223|2201|BSRR|2014-01-10|16.55|16.82|16.55|16.74|17300
2507224|2201|BSRR|2014-01-09|16.27|16.54|16.12|16.4|25500
2507225|2201|BSRR|2014-01-08|16.24|16.32|15.56|16.17|23400
2507226|2201|BSRR|2014-01-07|15.77|16.22|15.77|16.22|7800
2507227|2201|BSRR|2014-01-06|16.06|16.21|15.7|15.73|10700
2507228|2201|BSRR|2014-01-03|15.9|16|15.55|15.93|40900
2507229|2201|BSRR|2014-01-02|16.07|16.07|15.72|15.9|16600
2507230|2201|BSRR|2013-12-31|16.45|16.66|16.04|16.09|12400
2507231|2201|BSRR|2013-12-30|16.65|16.65|16.09|16.43|12500
2507232|2201|BSRR|2013-12-27|16.69|16.7|16.33|16.5|15400
2507233|2201|BSRR|2013-12-26|16.56|16.77|16.42|16.63|14400
2507234|2201|BSRR|2013-12-24|16.9|16.95|16.9|16.95|13600
2507235|2201|BSRR|2013-12-23|16.67|16.96|16.28|16.79|19500
2507236|2201|BSRR|2013-12-20|16.04|16.82|16.01|16.71|68600
2507237|2201|BSRR|2013-12-19|16.2|16.4|15.92|15.95|18200
2507238|2201|BSRR|2013-12-18|16.18|16.21|16.01|16.21|16600
2507239|2201|BSRR|2013-12-17|15.88|16.18|15.88|16.11|4600
2507240|2201|BSRR|2013-12-16|16.15|16.2|15.92|16.17|16300
2507241|2201|BSRR|2013-12-13|16.25|16.25|16.02|16.03|14500
2507242|2201|BSRR|2013-12-12|16.23|16.5|16.16|16.17|10600
2507243|2201|BSRR|2013-12-11|16.79|16.79|16.11|16.17|20200
2507244|2201|BSRR|2013-12-10|17.3|17.47|16.8|16.88|12200
2507245|2201|BSRR|2013-12-09|17.19|17.34|16.81|17.28|25800
2507246|2201|BSRR|2013-12-06|17.37|17.44|16.92|17.22|11800
2507247|2201|BSRR|2013-12-05|17.1|17.15|16.81|17.15|16200
2507248|2201|BSRR|2013-12-04|17.46|17.46|16.99|17.13|9400
2507249|2201|BSRR|2013-12-03|17.48|17.56|17.06|17.48|8000
2507250|2201|BSRR|2013-12-02|17.73|17.73|16.95|17.34|15200
2528306|2221|SAMG|2014-01-17|16.12|16.72|15.91|16.44|9500
2528307|2221|SAMG|2014-01-16|15.81|16.2|15.81|16.19|5900
2528308|2221|SAMG|2014-01-15|15|15.93|14.96|15.92|16300
2528309|2221|SAMG|2014-01-14|15.94|15.94|14.51|15.1|76000
2528310|2221|SAMG|2014-01-13|16.31|17|15.51|15.92|16100
2528311|2221|SAMG|2014-01-10|16.68|17.1|16.14|16.3|6100
2528312|2221|SAMG|2014-01-09|16.97|17.05|16.52|16.66|8400
2528313|2221|SAMG|2014-01-08|16.66|17.16|16.5|16.86|10500
2528314|2221|SAMG|2014-01-07|17.45|17.45|16.4|16.61|12300
2528315|2221|SAMG|2014-01-06|16.7|17.3|16.36|16.54|9900
2528316|2221|SAMG|2014-01-03|16.66|16.99|16.46|16.8|11700
2528317|2221|SAMG|2014-01-02|16.88|17.43|16.33|16.58|15400
2528318|2221|SAMG|2013-12-31|17.21|17.87|16.76|17.05|37900
2528319|2221|SAMG|2013-12-30|16.7|17.71|16.3|17.12|7000
2528320|2221|SAMG|2013-12-27|17|17.25|15.7|16.5|16500
2528321|2221|SAMG|2013-12-26|17.88|17.88|16.78|16.93|20000
2528322|2221|SAMG|2013-12-24|16.81|18|16.48|16.99|20200
2528323|2221|SAMG|2013-12-23|16.65|16.8|16.26|16.74|24200
2528324|2221|SAMG|2013-12-20|15.91|16.78|15.82|16.75|51200
2528325|2221|SAMG|2013-12-19|15.73|16.77|15.63|15.85|81800
2528326|2221|SAMG|2013-12-18|15.66|16.78|15.66|16.26|22000
2528327|2221|SAMG|2013-12-17|16.99|16.99|16.06|16.36|13200
2528328|2221|SAMG|2013-12-16|15.4|16.43|15.4|16.18|11600
2528329|2221|SAMG|2013-12-13|15.94|17.21|15.34|15.65|45000
2528330|2221|SAMG|2013-12-12|16.45|16.97|15.7|15.83|49400
2528331|2221|SAMG|2013-12-11|16.68|17.1|16.34|16.49|25000
2528332|2221|SAMG|2013-12-10|16.7|17.59|16.64|16.64|50100
2528333|2221|SAMG|2013-12-09|16.6|16.83|16.32|16.8|15500
2528334|2221|SAMG|2013-12-06|16.18|17|16.03|16.54|18300
2528335|2221|SAMG|2013-12-05|16|16.08|15.96|16|5400
2528336|2221|SAMG|2013-12-04|16.5|16.5|15.7|15.95|37300
2528337|2221|SAMG|2013-12-03|15.79|17.09|15.67|15.87|7200
2528338|2221|SAMG|2013-12-02|15.79|16|15.62|15.99|11200
2491696|2188|SFXE|2014-01-17|10.9|11|10.69|10.79|263400
2491697|2188|SFXE|2014-01-16|10.89|11.23|10.73|10.95|750800
2491698|2188|SFXE|2014-01-15|10.73|11.22|10.61|10.95|423800
2491699|2188|SFXE|2014-01-14|10.83|10.83|10.55|10.69|222800
2491700|2188|SFXE|2014-01-13|11.05|11.16|10.76|10.8|271500
2491701|2188|SFXE|2014-01-10|11.12|11.15|10.82|11.14|239000
2491702|2188|SFXE|2014-01-09|11.12|11.25|10.91|11.1|225800
2491703|2188|SFXE|2014-01-08|11|11.11|10.39|11.05|504200
2491704|2188|SFXE|2014-01-07|11.22|11.25|10.85|11.07|248900
2491705|2188|SFXE|2014-01-06|10.97|11.39|10.85|11.01|336700
2491706|2188|SFXE|2014-01-03|11.23|11.47|10.75|10.97|377800
2491707|2188|SFXE|2014-01-02|12|12|10.91|11.03|774600
2491708|2188|SFXE|2013-12-31|11.51|12.15|11.51|12|705600
2491709|2188|SFXE|2013-12-30|11.48|11.65|11.29|11.51|263900
2491710|2188|SFXE|2013-12-27|11.47|11.59|11.3|11.51|278100
2491711|2188|SFXE|2013-12-26|11.64|11.64|11.16|11.37|250100
2491712|2188|SFXE|2013-12-24|11|11.5|10.95|11.45|320900
2491713|2188|SFXE|2013-12-23|10.87|11.5|10.13|11.02|741900
2491714|2188|SFXE|2013-12-20|10.81|10.9|10.42|10.85|3864700
2491715|2188|SFXE|2013-12-19|10.68|10.95|10.04|10.82|911300
2491716|2188|SFXE|2013-12-18|10.47|11.39|10.16|10.93|1317300
2491717|2188|SFXE|2013-12-17|10.22|11|9.7|10.84|858700
2491718|2188|SFXE|2013-12-16|9.72|10.25|9.38|10.01|756700
2491719|2188|SFXE|2013-12-13|9.64|9.84|9.11|9.58|715500
2491720|2188|SFXE|2013-12-12|10.64|10.98|9.21|9.6|1952600
2491721|2188|SFXE|2013-12-11|11.72|11.87|10.31|10.6|983000
2491722|2188|SFXE|2013-12-10|11.78|11.98|11.12|11.71|963300
2491723|2188|SFXE|2013-12-09|11.65|11.86|11.64|11.81|756600
2491724|2188|SFXE|2013-12-06|11.2|11.6|10.89|11.59|511000
2491725|2188|SFXE|2013-12-05|11.29|11.61|10.88|11.04|721400
2491726|2188|SFXE|2013-12-04|10.4|11.55|10.4|11.25|1365500
2491727|2188|SFXE|2013-12-03|9.67|10.59|9.58|10.49|1333700
2491728|2188|SFXE|2013-12-02|10.09|10.09|9.6|9.66|409000
2493072|2190|GAME|2014-01-17|4.31|4.77|4.31|4.77|1901400
2493073|2190|GAME|2014-01-16|4.23|4.33|4.23|4.31|964400
2493074|2190|GAME|2014-01-15|4.22|4.31|4.2|4.23|915800
2493075|2190|GAME|2014-01-14|4.53|4.53|4.16|4.22|1796300
2493076|2190|GAME|2014-01-13|4.69|4.71|4.47|4.49|830900
2493077|2190|GAME|2014-01-10|4.71|4.76|4.58|4.67|603700
2493078|2190|GAME|2014-01-09|4.56|4.96|4.56|4.68|2378600
2493079|2190|GAME|2014-01-08|4.56|4.59|4.46|4.52|623600
2493080|2190|GAME|2014-01-07|4.45|4.51|4.4|4.5|343200
2493081|2190|GAME|2014-01-06|4.38|4.46|4.33|4.42|321500
2493082|2190|GAME|2014-01-03|4.54|4.58|4.33|4.36|790100
2493083|2190|GAME|2014-01-02|4.54|4.6|4.5|4.57|362200
2493084|2190|GAME|2013-12-31|4.61|4.7|4.58|4.58|671400
2478472|2177|SIGI|2013-12-17|26.52|26.52|26.26|26.36|117900
2478473|2177|SIGI|2013-12-16|26.45|26.65|26.28|26.57|131100
2478474|2177|SIGI|2013-12-13|26.25|26.5|26.14|26.41|104300
2478475|2177|SIGI|2013-12-12|26.3|26.57|26.01|26.27|122800
2478476|2177|SIGI|2013-12-11|26.72|26.82|26.27|26.35|116900
2478477|2177|SIGI|2013-12-10|26.97|27.05|26.55|26.7|121700
2478478|2177|SIGI|2013-12-09|27.33|27.33|26.89|27.07|84500
2478479|2177|SIGI|2013-12-06|27.11|27.42|26.79|27.22|77700
2478480|2177|SIGI|2013-12-05|26.99|27.02|26.5|26.77|138800
2478481|2177|SIGI|2013-12-04|27.11|27.56|26.7|26.97|140500
2478482|2177|SIGI|2013-12-03|27.49|27.69|27.07|27.24|162800
2478483|2177|SIGI|2013-12-02|28.31|28.31|27.3|27.47|141300
2466380|2166|SEAC|2014-01-17|12.5|12.71|12.4|12.49|212000
2466381|2166|SEAC|2014-01-16|12.72|12.88|12.45|12.5|238700
2466382|2166|SEAC|2014-01-15|12.32|12.85|12.32|12.78|234200
2466383|2166|SEAC|2014-01-14|12.01|12.27|11.99|12.26|460500
2466384|2166|SEAC|2014-01-13|11.97|12.1|11.8|11.98|639900
2466385|2166|SEAC|2014-01-10|12.27|12.29|11.86|11.96|240900
2466386|2166|SEAC|2014-01-09|12.2|12.32|12.03|12.25|168300
2466387|2166|SEAC|2014-01-08|12.28|12.43|12.07|12.19|181400
2466388|2166|SEAC|2014-01-07|12.29|12.51|12.23|12.32|203100
2466389|2166|SEAC|2014-01-06|12.25|12.32|12.12|12.32|318500
2466390|2166|SEAC|2014-01-03|12.16|12.4|12.12|12.22|202000
2466391|2166|SEAC|2014-01-02|12.14|12.26|11.97|12.15|221200
2466392|2166|SEAC|2013-12-31|11.97|12.19|11.81|12.16|249300
2466393|2166|SEAC|2013-12-30|11.86|12|11.65|12|252500
2466394|2166|SEAC|2013-12-27|11.98|11.98|11.78|11.9|104900
2466395|2166|SEAC|2013-12-26|11.79|11.99|11.76|11.93|148800
2466396|2166|SEAC|2013-12-24|11.86|11.86|11.7|11.75|104100
2466397|2166|SEAC|2013-12-23|11.71|11.92|11.65|11.89|274900
2466398|2166|SEAC|2013-12-20|11.65|11.82|11.5|11.69|458800
2466399|2166|SEAC|2013-12-19|11.6|11.87|11.51|11.62|407200
2466400|2166|SEAC|2013-12-18|11.48|11.65|11.44|11.65|682100
2466401|2166|SEAC|2013-12-17|11.47|11.55|11.28|11.45|365300
2466402|2166|SEAC|2013-12-16|11.41|11.6|11.37|11.44|231900
2466403|2166|SEAC|2013-12-13|11.28|11.6|11.28|11.43|292700
2466404|2166|SEAC|2013-12-12|11.09|11.32|11|11.23|542700
2466405|2166|SEAC|2013-12-11|11.35|11.5|11.05|11.11|406700
2466406|2166|SEAC|2013-12-10|11.47|11.65|11.19|11.36|541700
2466407|2166|SEAC|2013-12-09|12.07|12.07|11.38|11.5|741000
2466408|2166|SEAC|2013-12-06|12.59|12.59|11.6|12.03|2601300
2466409|2166|SEAC|2013-12-05|14.6|14.66|14.3|14.4|334900
2466410|2166|SEAC|2013-12-04|14.59|14.9|14.37|14.6|156600
2466411|2166|SEAC|2013-12-03|14.89|15.07|14.41|14.61|383900
2466412|2166|SEAC|2013-12-02|14.8|15.11|14.35|14.43|192300
2488375|2185|SREV|2014-01-17|9.1|9.12|8.79|8.8|472100
2488376|2185|SREV|2014-01-16|8.94|9.17|8.87|9.14|576600
2488377|2185|SREV|2014-01-15|8.43|9.05|8.38|8.92|733100
2488378|2185|SREV|2014-01-14|8.55|8.82|8.54|8.81|815700
2488379|2185|SREV|2014-01-13|8.31|8.75|8.31|8.53|855400
2488380|2185|SREV|2014-01-10|8.32|8.43|8.2|8.38|904100
2488381|2185|SREV|2014-01-09|8.32|8.45|8.2|8.3|439000
2488382|2185|SREV|2014-01-08|8.23|8.4|8.17|8.32|314600
2488383|2185|SREV|2014-01-07|8.2|8.28|8.09|8.21|564400
2488384|2185|SREV|2014-01-06|8.25|8.32|8.11|8.19|611300
2488385|2185|SREV|2014-01-03|8.22|8.29|8.19|8.24|277500
2488386|2185|SREV|2014-01-02|8.36|8.36|8.15|8.21|326500
2488387|2185|SREV|2013-12-31|8.46|8.55|8.34|8.38|280400
2488388|2185|SREV|2013-12-30|8.34|8.54|8.3|8.42|434900
2488389|2185|SREV|2013-12-27|8.42|8.49|8.27|8.32|320800
2488390|2185|SREV|2013-12-26|8.19|8.47|8.18|8.37|324000
2488391|2185|SREV|2013-12-24|8.44|8.6|8.44|8.54|272000
2488392|2185|SREV|2013-12-23|8.47|8.58|8.28|8.4|535800
2488393|2185|SREV|2013-12-20|8.04|8.49|8.01|8.44|1198100
2488394|2185|SREV|2013-12-19|7.89|8.18|7.89|8.05|1081900
2488395|2185|SREV|2013-12-18|8.09|8.24|7.77|7.92|1342300
2488396|2185|SREV|2013-12-17|8.04|8.12|7.98|8.05|1358000
2488397|2185|SREV|2013-12-16|8.2|8.34|8|8.07|780900
2488398|2185|SREV|2013-12-13|8.1|8.27|8.05|8.13|490700
2488399|2185|SREV|2013-12-12|8.19|8.27|8.02|8.11|709900
2488400|2185|SREV|2013-12-11|8.29|8.33|8.04|8.15|1238100
2488401|2185|SREV|2013-12-10|8.27|8.41|8.24|8.29|1231000
2488402|2185|SREV|2013-12-09|8.3|8.44|8.25|8.35|664500
2488403|2185|SREV|2013-12-06|8.47|8.6|8.25|8.27|897900
2488404|2185|SREV|2013-12-05|8.36|8.49|7.98|8.46|4552500
2488405|2185|SREV|2013-12-04|8.49|8.59|7.84|7.9|1803100
2488406|2185|SREV|2013-12-03|9.2|9.25|8.42|8.52|2470200
2488407|2185|SREV|2013-12-02|9.93|10.21|9.4|9.51|778200
2474556|2174|SEIC|2013-12-13|33.4|33.72|33.13|33.36|430000
2474557|2174|SEIC|2013-12-12|33.12|33.41|32.89|33.33|665400
2474558|2174|SEIC|2013-12-11|33.82|33.99|33.21|33.23|570300
2474559|2174|SEIC|2013-12-10|33.79|34.04|33.52|33.76|571400
2474560|2174|SEIC|2013-12-09|33.95|34.03|33.88|33.94|530600
2474561|2174|SEIC|2013-12-06|33.79|34.07|33.61|33.97|539800
2474562|2174|SEIC|2013-12-05|33.63|33.63|33.25|33.54|597200
2474563|2174|SEIC|2013-12-04|33.39|33.85|33.15|33.76|627700
2474564|2174|SEIC|2013-12-03|33.81|33.93|33.52|33.63|519300
2474565|2174|SEIC|2013-12-02|33.49|34.43|33.37|33.91|806500
2470298|2170|SHLD|2014-01-17|39.41|39.5|37.5|37.58|2702900
2470299|2170|SHLD|2014-01-16|36.57|39.93|35.98|38.37|3558800
2470300|2170|SHLD|2014-01-15|35.93|37.44|35.3|36.7|2448900
2470301|2170|SHLD|2014-01-14|35.91|37.49|34.21|35.66|4752000
2470302|2170|SHLD|2014-01-13|36.5|37.4|35.3|35.46|4828900
2470303|2170|SHLD|2014-01-10|37.9|37.96|35.5|36.71|10605100
2470304|2170|SHLD|2014-01-09|43.73|43.84|41.22|42.57|3612500
2470305|2170|SHLD|2014-01-08|43.33|44.27|43.05|43.97|1177900
2470306|2170|SHLD|2014-01-07|44.75|44.97|43.11|43.83|1579700
2470307|2170|SHLD|2014-01-06|46.4|46.52|44.6|44.78|1272000
2470308|2170|SHLD|2014-01-03|47.27|47.62|45.75|46.13|967000
2470309|2170|SHLD|2014-01-02|49.05|49.98|46.87|47.08|1730400
2470310|2170|SHLD|2013-12-31|47.67|49.24|47.28|49.04|1270600
2470311|2170|SHLD|2013-12-30|46.23|47.86|45.99|47.7|1027900
2470312|2170|SHLD|2013-12-27|47.08|47.2|45.87|46.16|659800
2470313|2170|SHLD|2013-12-26|46.85|47.2|46.49|46.95|750300
2470314|2170|SHLD|2013-12-24|45.76|46.85|45.3|46.5|665900
2470315|2170|SHLD|2013-12-23|45.82|47.2|45.18|45.64|1390800
2470316|2170|SHLD|2013-12-20|45.46|46.23|44.87|45.94|5131900
2470317|2170|SHLD|2013-12-19|43.54|46.44|43.45|45.49|2386300
2470318|2170|SHLD|2013-12-18|44.52|44.98|43.07|43.95|1460000
2470319|2170|SHLD|2013-12-17|44.02|46.1|43.62|44.45|2478200
2470320|2170|SHLD|2013-12-16|45.34|46.1|44.07|44.1|2131900
2470321|2170|SHLD|2013-12-13|46.55|47.54|45.28|45.36|1258400
2470322|2170|SHLD|2013-12-12|46.18|46.99|45.63|46.61|1611500
2470323|2170|SHLD|2013-12-11|47.61|48.5|45.98|46.31|1841500
2470324|2170|SHLD|2013-12-10|47.5|48.5|46.3|46.86|1795100
2470325|2170|SHLD|2013-12-09|48.12|48.56|46.5|47.72|2379800
2470326|2170|SHLD|2013-12-06|51.74|52|47.83|48.09|2991800
2470327|2170|SHLD|2013-12-05|50.09|52.57|49.6|49.98|3068800
2470328|2170|SHLD|2013-12-04|52.62|52.65|50.18|50.92|5060300
2470329|2170|SHLD|2013-12-03|59.88|60.28|55.55|55.55|3220300
2470330|2170|SHLD|2013-12-02|63.53|64.85|60|60.2|1327300
2483151|2181|SENEB|2014-01-17|29.8|29.8|29.8|29.8|300
2483152|2181|SENEB|2014-01-16|30|30|30|30|0
2483153|2181|SENEB|2014-01-15|30|30|30|30|0
2483154|2181|SENEB|2014-01-14|30|30|30|30|500
2483155|2181|SENEB|2014-01-13|29.99|29.99|29.97|29.99|1200
2483156|2181|SENEB|2014-01-10|29.94|29.99|29.75|29.99|300
2483157|2181|SENEB|2014-01-09|29.68|29.68|29.68|29.68|0
2483158|2181|SENEB|2014-01-08|29.68|29.68|29.68|29.68|100
2483159|2181|SENEB|2014-01-07|31.77|31.77|31.77|31.77|0
2483160|2181|SENEB|2014-01-06|31.77|31.77|31.77|31.77|0
2483161|2181|SENEB|2014-01-03|31.77|31.77|31.77|31.77|0
2483162|2181|SENEB|2014-01-02|31.77|31.77|31.77|31.77|100
2483163|2181|SENEB|2013-12-31|31.58|31.58|31.58|31.58|400
2483164|2181|SENEB|2013-12-30|31|31|31|31|0
2483165|2181|SENEB|2013-12-27|31|31|31|31|0
2483166|2181|SENEB|2013-12-26|31|31|31|31|0
2483167|2181|SENEB|2013-12-24|31|31|31|31|0
2483168|2181|SENEB|2013-12-23|31|31|31|31|0
2483169|2181|SENEB|2013-12-20|30.98|31|30.98|31|500
2483170|2181|SENEB|2013-12-19|29.86|29.86|29.86|29.86|0
2483171|2181|SENEB|2013-12-18|29.86|29.86|29.86|29.86|100
2483172|2181|SENEB|2013-12-17|30.13|30.13|30.13|30.13|100
2483173|2181|SENEB|2013-12-16|31.09|31.2|30.59|30.59|700
2483174|2181|SENEB|2013-12-13|30.61|30.62|30.59|30.62|300
2483175|2181|SENEB|2013-12-12|30.65|30.65|30.65|30.65|0
2483176|2181|SENEB|2013-12-11|30.99|30.99|30.65|30.65|200
2483177|2181|SENEB|2013-12-10|33|33|33|33|0
2483178|2181|SENEB|2013-12-09|33|33|33|33|100
2483179|2181|SENEB|2013-12-06|33.33|33.33|33.33|33.33|0
2483180|2181|SENEB|2013-12-05|32.97|33.33|32.78|33.33|1200
2483181|2181|SENEB|2013-12-04|30.1|30.1|30.1|30.1|0
2483182|2181|SENEB|2013-12-03|30.1|30.1|30.1|30.1|200
2483183|2181|SENEB|2013-12-02|29.94|29.94|29.94|29.94|0
2481845|2180|SENEA|2014-01-17|29.81|30.05|29.7|29.71|13900
2481846|2180|SENEA|2014-01-16|30.05|30.37|29.73|29.77|8100
2493085|2190|GAME|2013-12-30|4.44|4.64|4.44|4.63|1039000
2493086|2190|GAME|2013-12-27|4.4|4.5|4.4|4.49|584100
2493087|2190|GAME|2013-12-26|4.45|4.5|4.42|4.42|626500
2493088|2190|GAME|2013-12-24|4.4|4.5|4.36|4.48|522800
2493089|2190|GAME|2013-12-23|4.41|4.48|4.39|4.42|584000
2493090|2190|GAME|2013-12-20|4.37|4.43|4.37|4.41|1318000
2493091|2190|GAME|2013-12-19|4.35|4.4|4.3|4.38|583600
2493092|2190|GAME|2013-12-18|4.39|4.41|4.35|4.39|957100
2493093|2190|GAME|2013-12-17|4.31|4.4|4.3|4.39|1076700
2493094|2190|GAME|2013-12-16|4.34|4.45|4.3|4.35|1870600
2493095|2190|GAME|2013-12-13|4.22|4.36|4.2|4.36|1724400
2493096|2190|GAME|2013-12-12|4.1|4.24|4.08|4.21|1295500
2493097|2190|GAME|2013-12-11|4.17|4.24|4.08|4.1|1621600
2493098|2190|GAME|2013-12-10|4|4.24|3.95|4.2|1860100
2493099|2190|GAME|2013-12-09|4.05|4.08|3.88|3.97|1322800
2493100|2190|GAME|2013-12-06|4.06|4.1|4|4.05|777800
2493101|2190|GAME|2013-12-05|4.04|4.1|4.03|4.03|686100
2493102|2190|GAME|2013-12-04|4|4.09|3.96|4.05|882500
2493103|2190|GAME|2013-12-03|4|4.11|3.98|4.03|725100
2493104|2190|GAME|2013-12-02|4.09|4.13|3.95|4|1503200
2489084|2186|SEV|2014-01-17|7.67|8.24|7.3|7.95|18200
2489085|2186|SEV|2014-01-16|7.25|8.04|7.25|7.84|13100
2489086|2186|SEV|2014-01-15|6.9|7.39|6.7|7.23|29500
2489087|2186|SEV|2014-01-14|6.9|7.82|6.9|7.7|80700
2489088|2186|SEV|2014-01-13|7.21|7.22|6.55|6.96|20600
2489089|2186|SEV|2014-01-10|8.51|8.51|7.05|7.13|50200
2489090|2186|SEV|2014-01-09|8.86|9|8.11|8.28|95600
2489091|2186|SEV|2014-01-08|7.33|8.99|7.29|8.76|197900
2489092|2186|SEV|2014-01-07|6.23|7.84|6.22|7.3|122300
2489093|2186|SEV|2014-01-06|6.6|6.6|6.37|6.39|6800
2489094|2186|SEV|2014-01-03|6.53|6.75|6.16|6.65|32400
2489095|2186|SEV|2014-01-02|6.65|7.13|6.65|6.8|88400
2489096|2186|SEV|2013-12-31|6.7|6.78|6.29|6.66|55900
2489097|2186|SEV|2013-12-30|5.18|7.15|5.18|6.7|129500
2489098|2186|SEV|2013-12-27|5.17|5.27|5.17|5.27|500
2489099|2186|SEV|2013-12-26|5.32|5.32|5.16|5.26|4600
2489100|2186|SEV|2013-12-24|5.39|5.39|5.2|5.23|1300
2489101|2186|SEV|2013-12-23|5.07|5.07|5.07|5.07|400
2489102|2186|SEV|2013-12-20|5.15|5.15|5.15|5.15|0
2489103|2186|SEV|2013-12-19|5.15|5.15|5.15|5.15|0
2489104|2186|SEV|2013-12-18|5.15|5.15|5.15|5.15|0
2489105|2186|SEV|2013-12-17|5.14|5.21|5.13|5.15|14200
2489106|2186|SEV|2013-12-16|5.22|5.22|5.22|5.22|0
2489107|2186|SEV|2013-12-13|5.22|5.22|5.22|5.22|200
2489108|2186|SEV|2013-12-12|5.11|5.15|5.11|5.15|200
2489109|2186|SEV|2013-12-11|4.98|5.2|4.98|5.2|8200
2489110|2186|SEV|2013-12-10|5|5|5|5|0
2489111|2186|SEV|2013-12-09|5.02|5.13|4.9|5|6100
2489112|2186|SEV|2013-12-06|4.77|5.03|4.77|5.02|12100
2489113|2186|SEV|2013-12-05|4.98|4.98|4.98|4.98|0
2489114|2186|SEV|2013-12-04|5|5|4.98|4.98|200
2489115|2186|SEV|2013-12-03|5.1|5.1|4.98|4.98|600
2489116|2186|SEV|2013-12-02|4.99|4.99|4.99|4.99|0
2501994|2197|SHOR|2014-01-17|9.24|9.28|9.06|9.24|353200
2501995|2197|SHOR|2014-01-16|9.16|9.41|9.04|9.25|391600
2501996|2197|SHOR|2014-01-15|9.3|9.46|9.14|9.21|365900
2501997|2197|SHOR|2014-01-14|9.1|9.42|9.08|9.3|454100
2501998|2197|SHOR|2014-01-13|9.23|9.36|8.92|8.99|472900
2501999|2197|SHOR|2014-01-10|9.54|9.64|8.81|9.25|798000
2502000|2197|SHOR|2014-01-09|9.69|9.76|9.51|9.57|425700
2502001|2197|SHOR|2014-01-08|9.68|9.72|9.5|9.67|372000
2502002|2197|SHOR|2014-01-07|9.52|9.81|9.41|9.68|727400
2502003|2197|SHOR|2014-01-06|9.34|9.67|9.31|9.46|1045400
2502004|2197|SHOR|2014-01-03|9.45|9.53|9.21|9.34|565400
2502005|2197|SHOR|2014-01-02|9.33|9.43|9.07|9.25|749100
2502006|2197|SHOR|2013-12-31|9.25|9.39|9.21|9.28|408300
2502007|2197|SHOR|2013-12-30|9.31|9.52|9.21|9.21|419800
2502008|2197|SHOR|2013-12-27|9.07|9.32|9.01|9.27|371200
2502009|2197|SHOR|2013-12-26|9.25|9.26|8.92|9.03|532500
2502010|2197|SHOR|2013-12-24|9.1|9.37|9.05|9.26|374800
2502011|2197|SHOR|2013-12-23|8.73|9.14|8.69|9.13|651400
2502012|2197|SHOR|2013-12-20|8.66|8.85|8.52|8.68|636100
2502013|2197|SHOR|2013-12-19|8.56|8.63|8.45|8.61|510600
2502014|2197|SHOR|2013-12-18|8.63|8.68|8.39|8.55|297300
2502015|2197|SHOR|2013-12-17|8.35|8.73|8.35|8.6|631900
2502016|2197|SHOR|2013-12-16|8.69|8.75|8.36|8.37|444600
2502017|2197|SHOR|2013-12-13|8.44|8.69|8.44|8.63|456600
2502018|2197|SHOR|2013-12-12|8.38|8.68|8.35|8.45|641200
2509830|2203|SIFY|2014-01-17|2.44|2.47|2.18|2.23|602600
2509831|2203|SIFY|2014-01-16|2.27|2.52|2.23|2.41|960000
2509832|2203|SIFY|2014-01-15|2.2|2.3|2.2|2.26|211300
2509833|2203|SIFY|2014-01-14|2.17|2.2|2.14|2.19|63800
2509834|2203|SIFY|2014-01-13|2.23|2.28|2.16|2.16|115100
2509835|2203|SIFY|2014-01-10|2.18|2.25|2.16|2.24|106200
2509836|2203|SIFY|2014-01-09|2.27|2.3|2.15|2.2|140900
2509837|2203|SIFY|2014-01-08|2.21|2.31|2.2|2.28|231000
2509838|2203|SIFY|2014-01-07|2.12|2.2|2.11|2.18|132100
2509839|2203|SIFY|2014-01-06|2.22|2.22|2.08|2.12|341400
2509840|2203|SIFY|2014-01-03|2.17|2.35|2.16|2.22|750000
2509841|2203|SIFY|2014-01-02|2.12|2.16|2.06|2.16|72500
2509842|2203|SIFY|2013-12-31|2.1|2.13|2.06|2.12|181100
2509843|2203|SIFY|2013-12-30|2.04|2.2|2.03|2.12|380800
2509844|2203|SIFY|2013-12-27|2.01|2.07|1.96|2.06|420800
2509845|2203|SIFY|2013-12-26|1.98|2.05|1.98|2|185400
2509846|2203|SIFY|2013-12-24|1.96|1.98|1.94|1.98|102800
2509847|2203|SIFY|2013-12-23|1.92|1.97|1.91|1.95|92600
2509848|2203|SIFY|2013-12-20|1.92|1.95|1.9|1.92|60900
2509849|2203|SIFY|2013-12-19|1.93|1.96|1.91|1.93|41600
2509850|2203|SIFY|2013-12-18|1.9|1.93|1.88|1.92|46900
2509851|2203|SIFY|2013-12-17|1.9|1.94|1.9|1.91|105800
2509852|2203|SIFY|2013-12-16|1.93|1.95|1.91|1.92|52100
2509853|2203|SIFY|2013-12-13|1.9|1.94|1.9|1.92|41900
2509854|2203|SIFY|2013-12-12|1.95|1.96|1.9|1.91|93700
2509855|2203|SIFY|2013-12-11|2.01|2.03|1.94|1.94|109800
2509856|2203|SIFY|2013-12-10|2.05|2.06|2|2.02|99700
2509857|2203|SIFY|2013-12-09|2|2.07|2|2.01|66000
2509858|2203|SIFY|2013-12-06|2.04|2.07|2|2|56300
2509859|2203|SIFY|2013-12-05|2.06|2.06|2|2.03|121100
2509860|2203|SIFY|2013-12-04|2.07|2.1|2.03|2.08|101900
2509861|2203|SIFY|2013-12-03|2.06|2.14|2.02|2.06|360000
2509862|2203|SIFY|2013-12-02|1.92|2.08|1.92|2.02|322000
2504606|2199|SIFI|2014-01-17|11.8|11.8|11.75|11.76|14200
2504607|2199|SIFI|2014-01-16|11.75|11.8|11.75|11.76|4400
2504608|2199|SIFI|2014-01-15|11.87|11.87|11.75|11.75|2000
2504609|2199|SIFI|2014-01-14|11.77|11.89|11.77|11.79|2300
2504610|2199|SIFI|2014-01-13|11.93|11.93|11.78|11.87|1000
2504611|2199|SIFI|2014-01-10|11.85|11.96|11.7|11.85|70400
2504612|2199|SIFI|2014-01-09|11.84|11.93|11.7|11.82|29800
2504613|2199|SIFI|2014-01-08|12.01|12.07|11.83|11.99|2700
2504614|2199|SIFI|2014-01-07|11.71|12.14|11.71|12.1|20400
2504615|2199|SIFI|2014-01-06|11.78|11.78|11.7|11.78|19300
2504616|2199|SIFI|2014-01-03|11.79|11.86|11.76|11.83|5200
2504617|2199|SIFI|2014-01-02|11.97|11.99|11.76|11.77|8100
2504618|2199|SIFI|2013-12-31|12|12.11|11.76|12.05|4600
2504619|2199|SIFI|2013-12-30|11.86|12.06|11.86|11.98|7500
2504620|2199|SIFI|2013-12-27|12.09|12.1|11.77|11.78|6100
2504621|2199|SIFI|2013-12-26|11.97|11.99|11.78|11.99|3100
2504622|2199|SIFI|2013-12-24|12.11|12.11|11.75|12.01|500
2504623|2199|SIFI|2013-12-23|11.74|11.8|11.7|11.8|21000
2504624|2199|SIFI|2013-12-20|11.67|11.87|11.67|11.71|9000
2504625|2199|SIFI|2013-12-19|11.65|11.8|11.65|11.78|253700
2504626|2199|SIFI|2013-12-18|11.69|11.87|11.65|11.77|2500
2504627|2199|SIFI|2013-12-17|11.87|12.15|11.61|11.85|13500
2504628|2199|SIFI|2013-12-16|11.87|11.9|11.77|11.77|2100
2504629|2199|SIFI|2013-12-13|11.73|11.81|11.65|11.79|8900
2504630|2199|SIFI|2013-12-12|11.94|12.09|11.77|11.77|3300
2504631|2199|SIFI|2013-12-11|11.66|12|11.66|12|3400
2504632|2199|SIFI|2013-12-10|11.85|12.16|11.77|11.85|59800
2504633|2199|SIFI|2013-12-09|12.15|12.15|11.71|11.93|7100
2504634|2199|SIFI|2013-12-06|12.03|12.16|11.76|12.04|11100
2504635|2199|SIFI|2013-12-05|11.78|12.15|11.71|12.01|23600
2504636|2199|SIFI|2013-12-04|11.68|11.8|11.61|11.66|7500
2504637|2199|SIFI|2013-12-03|11.65|11.75|11.65|11.67|5500
2504638|2199|SIFI|2013-12-02|11.74|11.75|11.6|11.7|57000
2526878|2218|EAGLU|2014-01-17|10.26|10.39|10.25|10.3|107000
2526879|2218|EAGLU|2014-01-16|10.3|10.38|10.2|10.35|24800
2526880|2218|EAGLU|2014-01-15|10.1|10.16|10.1|10.1|161600
2526881|2218|EAGLU|2014-01-14|10.05|10.09|10.01|10.09|114100
2526882|2218|EAGLU|2014-01-13|10.12|10.12|10|10|175000
2526883|2218|EAGLU|2014-01-10|10.04|10.04|10.04|10.04|0
2526884|2218|EAGLU|2014-01-09|10.04|10.04|10.04|10.04|0
2526885|2218|EAGLU|2014-01-08|10.04|10.04|10.04|10.04|0
2526886|2218|EAGLU|2014-01-07|10.05|10.05|10.04|10.04|15100
2526887|2218|EAGLU|2014-01-06|10.1|10.1|10.1|10.1|100
2526888|2218|EAGLU|2014-01-03|10.01|10.01|9.98|10|201900
2526889|2218|EAGLU|2014-01-02|10.01|10.01|10.01|10.01|100
2468997|2168|STX|2014-01-10|58.35|58.68|57.7|58.39|2044500
2468998|2168|STX|2014-01-09|59.7|59.71|57.56|58.01|3896600
2468999|2168|STX|2014-01-08|58.78|60.8|58.71|59.63|4520200
2469000|2168|STX|2014-01-07|57.08|59.16|56.82|58.8|4676400
2469001|2168|STX|2014-01-06|56.74|57.57|56.55|56.95|3258100
2469002|2168|STX|2014-01-03|55.61|57.14|55.31|56.82|3049400
2469003|2168|STX|2014-01-02|55.93|55.93|55.08|55.41|3023500
2469004|2168|STX|2013-12-31|56.75|57.07|55.66|56.16|2138300
2469005|2168|STX|2013-12-30|55.04|57.06|55.04|56.53|2031900
2469006|2168|STX|2013-12-27|56.27|56.64|55.46|55.66|2358200
2469007|2168|STX|2013-12-26|56.01|56.18|55.33|56.02|1636400
2469008|2168|STX|2013-12-24|55.6|56.43|55.6|55.94|1008300
2469009|2168|STX|2013-12-23|55.98|56.15|55.12|56.01|3885200
2469010|2168|STX|2013-12-20|52.88|56.04|52.65|55.66|10019000
2469011|2168|STX|2013-12-19|52.65|52.84|51.86|52.49|2773600
2469012|2168|STX|2013-12-18|52.87|52.93|51.44|52.65|4859200
2469013|2168|STX|2013-12-17|51.7|53.64|51.43|52.95|5227000
2469014|2168|STX|2013-12-16|50.22|51.86|50.22|51.34|3095800
2469015|2168|STX|2013-12-13|50.84|50.84|49.45|50|2713100
2469016|2168|STX|2013-12-12|49.74|50.09|49.25|49.41|2426900
2469017|2168|STX|2013-12-11|50.97|51|49.43|49.57|2591700
2469018|2168|STX|2013-12-10|50.5|51.38|50.07|50.94|1716600
2469019|2168|STX|2013-12-09|51.51|51.73|50.65|50.71|2418700
2469020|2168|STX|2013-12-06|50.6|51.45|50.4|51.42|2657700
2469021|2168|STX|2013-12-05|49.97|50.65|49.76|49.84|2806600
2469022|2168|STX|2013-12-04|49.41|50.85|49.36|49.96|3491700
2469023|2168|STX|2013-12-03|49.84|49.84|48.66|49.64|3119400
2469024|2168|STX|2013-12-02|49.03|50.55|49.03|49.84|3086700
2490390|2187|SVBI|2014-01-17|5|5.04|4.8|4.96|14800
2490391|2187|SVBI|2014-01-16|5.05|5.05|4.85|4.88|5700
2490392|2187|SVBI|2014-01-15|4.95|4.95|4.85|4.85|1300
2490393|2187|SVBI|2014-01-14|4.91|4.96|4.86|4.89|3700
2490394|2187|SVBI|2014-01-13|4.86|4.96|4.86|4.86|1000
2490395|2187|SVBI|2014-01-10|4.93|5.02|4.85|5|1600
2490396|2187|SVBI|2014-01-09|5.06|5.07|4.85|4.85|1800
2490397|2187|SVBI|2014-01-08|4.85|5.01|4.77|4.92|7300
2490398|2187|SVBI|2014-01-07|4.8|5.12|4.75|4.85|5100
2490399|2187|SVBI|2014-01-06|4.78|4.79|4.75|4.77|5500
2490400|2187|SVBI|2014-01-03|4.75|4.75|4.73|4.75|3300
2490401|2187|SVBI|2014-01-02|4.73|4.74|4.65|4.74|3000
2490402|2187|SVBI|2013-12-31|4.44|4.84|4.42|4.74|36100
2490403|2187|SVBI|2013-12-30|4.55|4.59|4.4|4.55|18400
2490404|2187|SVBI|2013-12-27|4.46|4.54|4.45|4.54|5500
2490405|2187|SVBI|2013-12-26|4.48|4.52|4.45|4.52|3500
2490406|2187|SVBI|2013-12-24|4.51|4.52|4.48|4.48|2100
2490407|2187|SVBI|2013-12-23|4.41|4.5|4.31|4.41|13700
2490408|2187|SVBI|2013-12-20|4.4|4.59|4.4|4.55|39100
2490409|2187|SVBI|2013-12-19|4.57|4.6|4.46|4.57|4300
2490410|2187|SVBI|2013-12-18|4.31|4.6|4.3|4.55|17400
2490411|2187|SVBI|2013-12-17|4.2|4.33|4.18|4.3|4000
2490412|2187|SVBI|2013-12-16|4.3|4.34|4.15|4.3|9200
2490413|2187|SVBI|2013-12-13|4.33|4.34|4.1|4.3|13200
2490414|2187|SVBI|2013-12-12|4.39|4.45|4.14|4.18|15900
2490415|2187|SVBI|2013-12-11|4.54|4.7|4.24|4.24|8500
2490416|2187|SVBI|2013-12-10|4.62|4.62|4.5|4.5|5600
2490417|2187|SVBI|2013-12-09|4.59|4.64|4.52|4.62|4400
2490418|2187|SVBI|2013-12-06|4.54|4.65|4.53|4.64|1500
2490419|2187|SVBI|2013-12-05|4.51|4.73|4.51|4.68|1200
2490420|2187|SVBI|2013-12-04|4.53|4.65|4.53|4.56|600
2490421|2187|SVBI|2013-12-03|4.65|4.65|4.65|4.65|0
2490422|2187|SVBI|2013-12-02|4.52|4.73|4.4|4.65|12700
2452485|2155|SAPE|2014-01-17|17.15|17.26|17.03|17.1|585900
2452486|2155|SAPE|2014-01-16|17.21|17.34|16.01|17.23|448200
2452487|2155|SAPE|2014-01-15|17.21|17.31|16.88|17.3|564100
2452488|2155|SAPE|2014-01-14|16.98|17.15|16.87|17.11|415600
2452489|2155|SAPE|2014-01-13|17.11|17.24|16.86|16.91|818100
2452490|2155|SAPE|2014-01-10|17.26|17.4|17|17.22|687700
2452491|2155|SAPE|2014-01-09|17.51|17.63|17.12|17.21|497600
2452492|2155|SAPE|2014-01-08|17.18|17.49|17.13|17.41|877200
2452493|2155|SAPE|2014-01-07|17.09|17.28|17.09|17.21|798300
2452494|2155|SAPE|2014-01-06|17.2|17.34|16.93|17|433400
2452495|2155|SAPE|2014-01-03|17.12|17.19|16.91|17.16|460200
2452496|2155|SAPE|2014-01-02|17.23|17.37|16.98|17.11|402200
2452497|2155|SAPE|2013-12-31|17.47|17.58|17.35|17.36|439900
2452498|2155|SAPE|2013-12-30|17.33|17.51|17.18|17.39|389100
2452499|2155|SAPE|2013-12-27|17.6|17.73|17.38|17.39|387000
2452500|2155|SAPE|2013-12-26|17.52|17.64|17.43|17.52|371200
2452501|2155|SAPE|2013-12-24|17.76|17.95|17.47|17.52|379100
2481847|2180|SENEA|2014-01-15|29.93|30.58|29.93|30.13|15900
2481848|2180|SENEA|2014-01-14|29.41|30.18|29.41|29.95|18400
2481849|2180|SENEA|2014-01-13|29.67|29.7|29.35|29.44|14100
2481850|2180|SENEA|2014-01-10|29.81|30.02|29.65|29.85|10200
2481851|2180|SENEA|2014-01-09|30.15|30.15|29.26|29.73|19200
2481852|2180|SENEA|2014-01-08|30.5|30.5|29.55|30.11|42300
2481853|2180|SENEA|2014-01-07|31.11|31.15|30.25|30.47|11200
2481854|2180|SENEA|2014-01-06|31.26|31.54|30.95|31.02|9800
2481855|2180|SENEA|2014-01-03|31.43|31.43|31.12|31.18|15100
2481856|2180|SENEA|2014-01-02|31.63|31.92|31.05|31.38|24500
2481857|2180|SENEA|2013-12-31|32.36|32.36|31.52|31.89|20700
2481858|2180|SENEA|2013-12-30|31.81|32.49|31.75|32.3|12400
2481859|2180|SENEA|2013-12-27|31.78|32.01|31.16|31.93|26700
2481860|2180|SENEA|2013-12-26|32.07|32.11|31.41|31.6|8600
2481861|2180|SENEA|2013-12-24|31.89|32.45|31.81|31.81|13900
2481862|2180|SENEA|2013-12-23|31.32|32.2|30.99|31.5|33900
2481863|2180|SENEA|2013-12-20|30.45|31.48|30.41|31.25|101000
2481864|2180|SENEA|2013-12-19|30.1|30.68|30.05|30.47|24000
2481865|2180|SENEA|2013-12-18|30.13|30.66|29.77|30.22|22600
2481866|2180|SENEA|2013-12-17|30.6|31.47|30.1|30.17|35700
2481867|2180|SENEA|2013-12-16|30.68|31.54|29.98|30.04|31300
2481868|2180|SENEA|2013-12-13|30.7|31|30.28|30.47|21500
2481869|2180|SENEA|2013-12-12|30.69|32.14|30.65|30.71|14200
2481870|2180|SENEA|2013-12-11|32|32|30.67|30.75|21000
2481871|2180|SENEA|2013-12-10|32.7|32.89|32|32.05|22500
2481872|2180|SENEA|2013-12-09|33.59|33.64|32.71|32.86|16800
2481873|2180|SENEA|2013-12-06|33.54|34.32|33.54|33.67|11800
2481874|2180|SENEA|2013-12-05|32.89|34.35|32.49|33.17|52000
2481875|2180|SENEA|2013-12-04|31.95|33.2|31.95|32.96|15400
2481876|2180|SENEA|2013-12-03|31.49|32.3|31.02|32.16|15200
2481877|2180|SENEA|2013-12-02|31.22|31.84|30.55|31.63|24200
2477145|2176|SLTC|2014-01-17|6.71|6.71|6.71|6.71|100
2477146|2176|SLTC|2014-01-16|6.75|6.81|6.73|6.81|3200
2477147|2176|SLTC|2014-01-15|6.73|6.89|6.73|6.83|2300
2477148|2176|SLTC|2014-01-14|6.99|6.99|6.65|6.65|200
2477149|2176|SLTC|2014-01-13|7.07|7.07|7.07|7.07|100
2477150|2176|SLTC|2014-01-10|7.07|7.13|6.67|7.13|3300
2477151|2176|SLTC|2014-01-09|7.06|7.09|6.98|6.99|7800
2477152|2176|SLTC|2014-01-08|6.91|7.12|6.9|6.97|6800
2477153|2176|SLTC|2014-01-07|6.89|6.89|6.86|6.86|500
2477154|2176|SLTC|2014-01-06|6.48|7.08|6.48|6.76|16700
2477155|2176|SLTC|2014-01-03|6.28|6.49|6.28|6.36|1700
2477156|2176|SLTC|2014-01-02|6.49|6.49|6.49|6.49|200
2477157|2176|SLTC|2013-12-31|6.24|6.5|6.24|6.41|3700
2477158|2176|SLTC|2013-12-30|6.55|6.55|6.54|6.54|200
2477159|2176|SLTC|2013-12-27|6.45|6.45|6.45|6.45|0
2477160|2176|SLTC|2013-12-26|6.48|6.55|6.43|6.45|2500
2477161|2176|SLTC|2013-12-24|6.57|6.57|6.5|6.5|500
2477162|2176|SLTC|2013-12-23|6.65|6.65|6.54|6.54|500
2477163|2176|SLTC|2013-12-20|7.02|7.02|6.63|6.64|6100
2477164|2176|SLTC|2013-12-19|6.8|7.29|6.8|7|16700
2477165|2176|SLTC|2013-12-18|6.73|6.9|6.73|6.89|3300
2477166|2176|SLTC|2013-12-17|6.76|6.87|6.75|6.87|1600
2477167|2176|SLTC|2013-12-16|6.75|6.89|6.5|6.87|26900
2477168|2176|SLTC|2013-12-13|6.74|6.75|6.65|6.66|5200
2477169|2176|SLTC|2013-12-12|6.55|6.55|6.34|6.55|3400
2477170|2176|SLTC|2013-12-11|6.59|6.59|6.4|6.41|1900
2477171|2176|SLTC|2013-12-10|6.53|6.6|6.53|6.6|2400
2477172|2176|SLTC|2013-12-09|6.28|6.6|6.21|6.6|5800
2477173|2176|SLTC|2013-12-06|6.46|6.46|6.35|6.35|3000
2477174|2176|SLTC|2013-12-05|6.48|6.7|6.28|6.49|20600
2477175|2176|SLTC|2013-12-04|6.34|6.49|6.2|6.28|6100
2477176|2176|SLTC|2013-12-03|6.35|6.47|6.35|6.47|300
2477177|2176|SLTC|2013-12-02|6.35|6.39|6.09|6.39|3200
2467686|2167|SBCF|2014-01-17|12.26|12.49|12.19|12.43|92800
2467687|2167|SBCF|2014-01-16|12.25|12.3|12.05|12.28|53200
2467688|2167|SBCF|2014-01-15|12.15|12.36|12.14|12.23|76200
2467689|2167|SBCF|2014-01-14|11.87|12.04|11.87|11.99|28900
2467690|2167|SBCF|2014-01-13|12.18|12.18|11.5|11.86|90700
2467691|2167|SBCF|2014-01-10|12.18|12.34|11.92|12.29|75100
2467692|2167|SBCF|2014-01-09|12.25|12.25|12|12.15|60300
2467693|2167|SBCF|2014-01-08|12.19|12.3|12.07|12.2|32600
2467694|2167|SBCF|2014-01-07|12.28|12.43|12.1|12.17|62900
2467695|2167|SBCF|2014-01-06|12.27|12.39|12.18|12.2|68700
2467696|2167|SBCF|2014-01-03|12.2|12.42|12.11|12.25|59200
2467697|2167|SBCF|2014-01-02|12.12|12.44|12.09|12.19|55700
2467698|2167|SBCF|2013-12-31|12.27|12.33|12.18|12.2|122600
2467699|2167|SBCF|2013-12-30|12.34|12.43|12.19|12.23|111300
2526890|2218|EAGLU|2013-12-31|10|10|10|10|500
2526891|2218|EAGLU|2013-12-30|10.12|10.12|10.12|10.12|0
2526892|2218|EAGLU|2013-12-27|10.12|10.12|10.12|10.12|0
2526893|2218|EAGLU|2013-12-26|10.12|10.12|10.12|10.12|0
2526894|2218|EAGLU|2013-12-24|10.12|10.12|10.12|10.12|0
2526895|2218|EAGLU|2013-12-23|10.12|10.12|10.12|10.12|0
2526896|2218|EAGLU|2013-12-20|10.12|10.12|10.12|10.12|0
2526897|2218|EAGLU|2013-12-19|10.12|10.12|10.12|10.12|0
2526898|2218|EAGLU|2013-12-18|10.12|10.12|10.12|10.12|0
2526899|2218|EAGLU|2013-12-17|10.12|10.12|10.12|10.12|0
2526900|2218|EAGLU|2013-12-16|10.12|10.12|10.12|10.12|0
2526901|2218|EAGLU|2013-12-13|10.12|10.12|10.12|10.12|2200
2526902|2218|EAGLU|2013-12-12|10.12|10.12|10.12|10.12|0
2526903|2218|EAGLU|2013-12-11|10.12|10.12|10.12|10.12|0
2526904|2218|EAGLU|2013-12-10|10.12|10.12|10.12|10.12|0
2526905|2218|EAGLU|2013-12-09|10.12|10.12|10.12|10.12|0
2526906|2218|EAGLU|2013-12-06|10.12|10.12|10.12|10.12|0
2526907|2218|EAGLU|2013-12-05|10.12|10.12|10.12|10.12|0
2526908|2218|EAGLU|2013-12-04|10.12|10.12|10.12|10.12|0
2526909|2218|EAGLU|2013-12-03|10.12|10.12|10.12|10.12|0
2526910|2218|EAGLU|2013-12-02|10.12|10.12|10.12|10.12|1700
2546577|2242|SLMAP|2014-01-17|46.4|46.45|46.27|46.45|2400
2546578|2242|SLMAP|2014-01-16|45.98|46.41|45.7|46.41|3200
2546579|2242|SLMAP|2014-01-15|46.49|46.7|46.2|46.5|11100
2546580|2242|SLMAP|2014-01-14|46.62|46.62|46.45|46.45|1300
2546581|2242|SLMAP|2014-01-13|46.26|46.65|46.26|46.65|2100
2546582|2242|SLMAP|2014-01-10|46.15|46.45|46.15|46.4|4500
2546583|2242|SLMAP|2014-01-09|46.5|46.5|46.44|46.44|1700
2546584|2242|SLMAP|2014-01-08|46.15|46.45|45.98|46.45|3200
2546585|2242|SLMAP|2014-01-07|46.15|46.15|45.9|46.06|3200
2546586|2242|SLMAP|2014-01-06|46|46|45.38|46|2200
2546587|2242|SLMAP|2014-01-03|45.31|45.93|45.31|45.9|1000
2546588|2242|SLMAP|2014-01-02|44.67|45.83|44.5|45.83|1200
2546589|2242|SLMAP|2013-12-31|44.85|45.5|44.83|45.49|13600
2546590|2242|SLMAP|2013-12-30|44.75|45|44.51|44.89|4700
2546591|2242|SLMAP|2013-12-27|44.84|44.95|44.55|44.95|4900
2546592|2242|SLMAP|2013-12-26|45|45|44.67|44.82|7300
2546593|2242|SLMAP|2013-12-24|45.03|45.24|44.65|44.67|3300
2546594|2242|SLMAP|2013-12-23|44.6|45.45|44.6|45.4|12300
2546595|2242|SLMAP|2013-12-20|44.51|45|44.5|44.5|8500
2546596|2242|SLMAP|2013-12-19|44.68|44.7|44.02|44.4|4200
2546597|2242|SLMAP|2013-12-18|44.47|44.7|44.11|44.7|5200
2546598|2242|SLMAP|2013-12-17|43.43|44.31|43|44.31|20100
2546599|2242|SLMAP|2013-12-16|44.6|44.7|43.45|43.77|9300
2546600|2242|SLMAP|2013-12-13|44.2|44.95|44|44.65|2400
2546601|2242|SLMAP|2013-12-12|44.5|44.84|44.25|44.74|9000
2546602|2242|SLMAP|2013-12-11|44.9|45|44.85|44.85|1100
2546603|2242|SLMAP|2013-12-10|45.15|45.16|44.01|44.5|7700
2546604|2242|SLMAP|2013-12-09|45.6|45.84|45.15|45.15|5600
2546605|2242|SLMAP|2013-12-06|45.9|45.95|45.15|45.15|7400
2546606|2242|SLMAP|2013-12-05|45.85|46.25|45.84|45.84|2500
2546607|2242|SLMAP|2013-12-04|46|46.22|45.8|46|3100
2546608|2242|SLMAP|2013-12-03|46.7|46.7|46.01|46.02|1800
2546609|2242|SLMAP|2013-12-02|46|46.96|46|46.38|3100
2511136|2204|SIGA|2014-01-17|3.65|3.72|3.64|3.7|227400
2511137|2204|SIGA|2014-01-16|3.66|3.7|3.58|3.63|162100
2511138|2204|SIGA|2014-01-15|3.59|3.67|3.55|3.66|245600
2511139|2204|SIGA|2014-01-14|3.42|3.59|3.4|3.56|217300
2511140|2204|SIGA|2014-01-13|3.41|3.43|3.38|3.42|143900
2511141|2204|SIGA|2014-01-10|3.41|3.42|3.35|3.41|138500
2511142|2204|SIGA|2014-01-09|3.33|3.52|3.3|3.39|288500
2511143|2204|SIGA|2014-01-08|3.39|3.4|3.29|3.32|151200
2511144|2204|SIGA|2014-01-07|3.32|3.4|3.32|3.38|143200
2511145|2204|SIGA|2014-01-06|3.34|3.38|3.29|3.33|120300
2511146|2204|SIGA|2014-01-03|3.33|3.39|3.33|3.35|79700
2511147|2204|SIGA|2014-01-02|3.25|3.36|3.2|3.32|164300
2511148|2204|SIGA|2013-12-31|3.3|3.34|3.25|3.27|149900
2511149|2204|SIGA|2013-12-30|3.31|3.4|3.26|3.29|148600
2511150|2204|SIGA|2013-12-27|3.39|3.4|3.2|3.32|228400
2511151|2204|SIGA|2013-12-26|3.39|3.45|3.33|3.37|221500
2511152|2204|SIGA|2013-12-24|3.39|3.4|3.32|3.37|122500
2511153|2204|SIGA|2013-12-23|3.36|3.43|3.34|3.38|105000
2511154|2204|SIGA|2013-12-20|3.31|3.43|3.3|3.34|1343100
2511155|2204|SIGA|2013-12-19|3.15|3.32|3.15|3.27|241800
2511156|2204|SIGA|2013-12-18|3.1|3.18|3.04|3.17|220600
2511157|2204|SIGA|2013-12-17|3.02|3.15|2.98|3.07|251500
2511158|2204|SIGA|2013-12-16|3|3.1|2.99|3.01|240200
2511159|2204|SIGA|2013-12-13|2.99|3.13|2.96|2.99|322400
2502019|2197|SHOR|2013-12-11|8.16|8.42|8.09|8.34|898300
2502020|2197|SHOR|2013-12-10|8.27|8.27|8.01|8.12|606800
2502021|2197|SHOR|2013-12-09|8.32|8.34|8.05|8.31|367600
2502022|2197|SHOR|2013-12-06|8.33|8.45|8.24|8.27|518600
2502023|2197|SHOR|2013-12-05|8.09|8.27|8.07|8.24|433300
2502024|2197|SHOR|2013-12-04|8.04|8.17|7.99|8.1|285300
2502025|2197|SHOR|2013-12-03|8|8.1|8|8.02|458000
2502026|2197|SHOR|2013-12-02|8.05|8.22|7.99|8.01|664600
2500688|2196|SHBI|2014-01-17|9.3|9.3|9.1|9.12|10100
2500689|2196|SHBI|2014-01-16|9.19|9.31|9.14|9.3|7100
2500690|2196|SHBI|2014-01-15|9.14|9.25|9.1|9.25|14800
2500691|2196|SHBI|2014-01-14|9.1|9.16|9.06|9.11|13000
2500692|2196|SHBI|2014-01-13|9.26|9.3|9.2|9.2|6600
2500693|2196|SHBI|2014-01-10|9.35|9.48|9.35|9.47|900
2500694|2196|SHBI|2014-01-09|9.3|9.35|9.26|9.35|11800
2500695|2196|SHBI|2014-01-08|9.08|9.32|9.05|9.3|19400
2500696|2196|SHBI|2014-01-07|9.33|9.46|9.15|9.4|22800
2500697|2196|SHBI|2014-01-06|9.25|9.4|9.25|9.31|21400
2500698|2196|SHBI|2014-01-03|9.27|9.29|9.21|9.21|2900
2500699|2196|SHBI|2014-01-02|9.16|9.34|9|9.11|5500
2500700|2196|SHBI|2013-12-31|9.13|9.22|9|9.22|5700
2500701|2196|SHBI|2013-12-30|9.08|9.29|9.06|9.22|7400
2500702|2196|SHBI|2013-12-27|9|9.14|9|9.14|4000
2500703|2196|SHBI|2013-12-26|9.05|9.07|9|9.03|7600
2500704|2196|SHBI|2013-12-24|9.07|9.13|8.94|9.13|1200
2500705|2196|SHBI|2013-12-23|9.05|9.13|8.96|9.13|7200
2500706|2196|SHBI|2013-12-20|9|9.14|8.8|9.1|37300
2500707|2196|SHBI|2013-12-19|8.86|9|8.86|8.89|9700
2500708|2196|SHBI|2013-12-18|8.9|8.95|8.9|8.91|3800
2500709|2196|SHBI|2013-12-17|8.88|8.91|8.88|8.9|3600
2500710|2196|SHBI|2013-12-16|8.87|8.99|8.87|8.9|6600
2500711|2196|SHBI|2013-12-13|9|9.03|8.88|8.9|7300
2500712|2196|SHBI|2013-12-12|8.86|8.95|8.86|8.91|4700
2500713|2196|SHBI|2013-12-11|8.9|8.95|8.9|8.9|13500
2500714|2196|SHBI|2013-12-10|8.86|8.94|8.85|8.9|50400
2500715|2196|SHBI|2013-12-09|8.81|8.91|8.81|8.91|35200
2500716|2196|SHBI|2013-12-06|8.91|8.95|8.85|8.91|111400
2500717|2196|SHBI|2013-12-05|8.93|8.99|8.84|8.91|10500
2500718|2196|SHBI|2013-12-04|9.02|9.05|8.85|8.86|18400
2500719|2196|SHBI|2013-12-03|9.12|9.15|8.99|9.09|26600
2500720|2196|SHBI|2013-12-02|9.09|9.24|8.84|9.24|26800
2495464|2192|SHEN|2014-01-17|24.03|24.9|23.94|24.75|77300
2495465|2192|SHEN|2014-01-16|23.99|24.45|23.9|24.09|32800
2495466|2192|SHEN|2014-01-15|24.07|24.63|24.06|24.11|56000
2495467|2192|SHEN|2014-01-14|23.48|24.26|23.4|24.07|57000
2495468|2192|SHEN|2014-01-13|23.83|24.05|23.02|23.36|74800
2495469|2192|SHEN|2014-01-10|24.32|24.32|23.77|23.98|85800
2495470|2192|SHEN|2014-01-09|24.38|24.4|23.49|24.3|88200
2495471|2192|SHEN|2014-01-08|24.17|24.61|24.01|24.27|109200
2495472|2192|SHEN|2014-01-07|24.48|24.9|24.05|24.26|66600
2495473|2192|SHEN|2014-01-06|24.86|25.07|24.17|24.46|85600
2495474|2192|SHEN|2014-01-03|24.47|25.01|24.01|24.88|64500
2495475|2192|SHEN|2014-01-02|25.6|25.6|24.13|24.46|72800
2495476|2192|SHEN|2013-12-31|25.38|25.83|25.02|25.67|95100
2495477|2192|SHEN|2013-12-30|25.51|25.86|25.31|25.38|90700
2495478|2192|SHEN|2013-12-27|25.43|25.63|24.7|25.6|75500
2495479|2192|SHEN|2013-12-26|26|26|25.24|25.32|68100
2495480|2192|SHEN|2013-12-24|25.7|26|25.28|25.84|38200
2495481|2192|SHEN|2013-12-23|25.62|26|25.29|25.59|92400
2495482|2192|SHEN|2013-12-20|24.02|25.73|23.81|25.32|260200
2495483|2192|SHEN|2013-12-19|23.84|24.55|23.59|23.9|179200
2495484|2192|SHEN|2013-12-18|23.44|23.83|22.84|23.77|128100
2495485|2192|SHEN|2013-12-17|24.26|24.26|23.37|23.48|126600
2495486|2192|SHEN|2013-12-16|24.01|24.38|23.22|24.19|128400
2495487|2192|SHEN|2013-12-13|23.88|24.37|23.01|23.91|91800
2495488|2192|SHEN|2013-12-12|23.24|24.22|23.1|23.74|85200
2495489|2192|SHEN|2013-12-11|22.97|23.47|22.53|23.24|205300
2495490|2192|SHEN|2013-12-10|23.39|23.84|22.74|23.03|193400
2495491|2192|SHEN|2013-12-09|24.2|24.37|23.33|23.49|167400
2495492|2192|SHEN|2013-12-06|23.67|24.77|23.23|24.18|184000
2495493|2192|SHEN|2013-12-05|22.86|23.84|22.35|23.34|113900
2495494|2192|SHEN|2013-12-04|23.33|24.12|22.19|22.92|109700
2495495|2192|SHEN|2013-12-03|23.02|24.06|23.02|23.48|132100
2495496|2192|SHEN|2013-12-02|25.03|25.03|23.17|23.2|128500
2487069|2184|SQBG|2014-01-17|5.98|5.99|5.8|5.99|12800
2487070|2184|SQBG|2014-01-16|5.89|5.89|5.71|5.89|11400
2487071|2184|SQBG|2014-01-15|5.8|5.89|5.7|5.87|53800
2487072|2184|SQBG|2014-01-14|5.7|5.98|5.69|5.8|37700
2452502|2155|SAPE|2013-12-23|17.45|17.75|17.28|17.72|1028100
2452503|2155|SAPE|2013-12-20|16.96|17.43|16.92|17.4|1476300
2452504|2155|SAPE|2013-12-19|16.96|17.18|16.84|16.88|589700
2452505|2155|SAPE|2013-12-18|16.65|16.96|16.63|16.93|852000
2452506|2155|SAPE|2013-12-17|16.44|16.67|16.35|16.61|886600
2452507|2155|SAPE|2013-12-16|16.12|16.49|16.12|16.42|448900
2452508|2155|SAPE|2013-12-13|15.92|16.24|15.92|16.09|515300
2452509|2155|SAPE|2013-12-12|16.09|16.13|15.86|15.92|640400
2452510|2155|SAPE|2013-12-11|16.28|16.5|16.01|16.09|601000
2452511|2155|SAPE|2013-12-10|16.51|16.7|16.24|16.3|1071500
2452512|2155|SAPE|2013-12-09|16.1|16.67|16.1|16.49|1508500
2452513|2155|SAPE|2013-12-06|15.46|16.09|15.3|16|959100
2452514|2155|SAPE|2013-12-05|15.32|15.35|15.12|15.29|915400
2452515|2155|SAPE|2013-12-04|15.02|15.45|14.81|15.34|658100
2452516|2155|SAPE|2013-12-03|15.2|15.27|14.83|15.12|1974400
2452517|2155|SAPE|2013-12-02|15.68|15.8|15.18|15.26|1256800
2455097|2157|SBFG|2014-01-17|8.32|8.4|8.32|8.39|2600
2455098|2157|SBFG|2014-01-16|8.25|8.43|8.25|8.41|3100
2455099|2157|SBFG|2014-01-15|8.44|8.44|8.44|8.44|200
2455100|2157|SBFG|2014-01-14|8.4|8.4|8.31|8.35|1300
2455101|2157|SBFG|2014-01-13|8.23|8.45|8.23|8.25|10500
2455102|2157|SBFG|2014-01-10|8.12|8.2|8.12|8.2|10500
2455103|2157|SBFG|2014-01-09|8|8.07|7.98|8|11000
2455104|2157|SBFG|2014-01-08|8|8|7.75|7.85|7700
2455105|2157|SBFG|2014-01-07|8.09|8.09|8.09|8.09|900
2455106|2157|SBFG|2014-01-06|7.95|8.04|7.95|8.04|4800
2455107|2157|SBFG|2014-01-03|7.96|7.98|7.95|7.96|900
2455108|2157|SBFG|2014-01-02|7.9|8.1|7.86|7.91|2200
2455109|2157|SBFG|2013-12-31|8|8.14|7.88|7.88|9100
2455110|2157|SBFG|2013-12-30|8|8.18|7.86|7.87|12200
2455111|2157|SBFG|2013-12-27|8.06|8.25|7.84|8.04|17900
2455112|2157|SBFG|2013-12-26|8.2|8.26|8|8|12600
2455113|2157|SBFG|2013-12-24|8.26|8.33|8.2|8.2|1300
2455114|2157|SBFG|2013-12-23|8.04|8.34|8.01|8.28|17100
2455115|2157|SBFG|2013-12-20|8.03|8.26|8|8.15|20900
2455116|2157|SBFG|2013-12-19|8.06|8.06|8|8.01|1700
2455117|2157|SBFG|2013-12-18|8.2|8.3|7.86|8|29200
2455118|2157|SBFG|2013-12-17|8.28|8.3|8.28|8.28|1900
2455119|2157|SBFG|2013-12-16|8.15|8.2|8.15|8.2|1000
2455120|2157|SBFG|2013-12-13|8.27|8.27|8|8.2|24500
2455121|2157|SBFG|2013-12-12|8.2|8.2|8.02|8.02|4800
2455122|2157|SBFG|2013-12-11|8.08|8.26|8.02|8.02|29600
2455123|2157|SBFG|2013-12-10|7.87|8.09|7.87|8.06|42000
2455124|2157|SBFG|2013-12-09|7.78|7.78|7.78|7.78|0
2455125|2157|SBFG|2013-12-06|7.95|7.95|7.75|7.78|6600
2455126|2157|SBFG|2013-12-05|8.02|8.02|8|8|7300
2455127|2157|SBFG|2013-12-04|7.91|8|7.91|7.95|1300
2455128|2157|SBFG|2013-12-03|7.93|8.04|7.92|8.04|2300
2455129|2157|SBFG|2013-12-02|8|8|7.92|7.95|3300
2512442|2205|SIGM|2014-01-17|5.17|5.25|5.15|5.16|284600
2512443|2205|SIGM|2014-01-16|5.26|5.37|5.17|5.17|313700
2512444|2205|SIGM|2014-01-15|5.38|5.49|5.29|5.29|588400
2512445|2205|SIGM|2014-01-14|5.07|5.38|5.07|5.33|576900
2512446|2205|SIGM|2014-01-13|5.07|5.34|4.98|5.04|638600
2512447|2205|SIGM|2014-01-10|5.21|5.26|5|5.1|471700
2512448|2205|SIGM|2014-01-09|4.73|5.21|4.73|5.2|892700
2512449|2205|SIGM|2014-01-08|4.9|4.94|4.73|4.73|668400
2512450|2205|SIGM|2014-01-07|4.78|4.97|4.78|4.89|378800
2512451|2205|SIGM|2014-01-06|4.54|4.83|4.54|4.78|491500
2512452|2205|SIGM|2014-01-03|4.65|4.76|4.55|4.61|400700
2512453|2205|SIGM|2014-01-02|4.74|4.75|4.67|4.67|272600
2512454|2205|SIGM|2013-12-31|4.72|4.83|4.65|4.72|563500
2512455|2205|SIGM|2013-12-30|4.63|4.8|4.63|4.74|582600
2512456|2205|SIGM|2013-12-27|4.56|4.66|4.5|4.65|471900
2512457|2205|SIGM|2013-12-26|4.51|4.8|4.48|4.57|562400
2512458|2205|SIGM|2013-12-24|4.51|4.59|4.48|4.49|931300
2512459|2205|SIGM|2013-12-23|4.71|4.85|4.45|4.51|1470900
2512460|2205|SIGM|2013-12-20|4.32|4.43|4.26|4.4|619800
2512461|2205|SIGM|2013-12-19|4.07|4.31|4.04|4.3|421200
2512462|2205|SIGM|2013-12-18|4.2|4.2|4.05|4.06|576800
2512463|2205|SIGM|2013-12-17|4.15|4.38|4.06|4.19|414700
2512464|2205|SIGM|2013-12-16|4.48|4.49|4.13|4.17|506700
2512465|2205|SIGM|2013-12-13|4.48|4.51|4.35|4.48|389400
2512466|2205|SIGM|2013-12-12|4.5|4.66|4.34|4.49|1399800
2512467|2205|SIGM|2013-12-11|5.35|5.45|5.31|5.35|525900
2512468|2205|SIGM|2013-12-10|5.36|5.38|5.23|5.31|294400
2512469|2205|SIGM|2013-12-09|5.34|5.39|5.26|5.36|124500
2512470|2205|SIGM|2013-12-06|5.38|5.47|5.22|5.33|179500
2467700|2167|SBCF|2013-12-27|12.34|12.36|12.09|12.34|73500
2467701|2167|SBCF|2013-12-26|12.41|12.49|12.28|12.36|59600
2467702|2167|SBCF|2013-12-24|12.25|12.49|12.14|12.4|68300
2467703|2167|SBCF|2013-12-23|11.57|12.2|11.57|12.2|168100
2467704|2167|SBCF|2013-12-20|11.54|11.72|11.33|11.37|589000
2467705|2167|SBCF|2013-12-19|11.75|11.8|11.47|11.55|41100
2467706|2167|SBCF|2013-12-18|11.65|11.79|11.26|11.73|153500
2467707|2167|SBCF|2013-12-17|11.64|11.68|11.33|11.66|192600
2467708|2167|SBCF|2013-12-16|11.17|11.52|11.05|11.52|307300
2467709|2167|SBCF|2013-12-13|11.67|11.99|10.78|11.15|216300
2467710|2167|SBCF|2013-12-12|2.3|2.34|2.28|2.32|8800
2467711|2167|SBCF|2013-12-11|2.3|2.33|2.27|2.31|97300
2467712|2167|SBCF|2013-12-10|2.33|2.35|2.28|2.31|48900
2467713|2167|SBCF|2013-12-09|2.35|2.36|2.32|2.35|48400
2467714|2167|SBCF|2013-12-06|2.34|2.35|2.26|2.33|84100
2467715|2167|SBCF|2013-12-05|2.31|2.34|2.3|2.31|50500
2467716|2167|SBCF|2013-12-04|2.27|2.33|2.25|2.31|119900
2467717|2167|SBCF|2013-12-03|2.23|2.27|2.22|2.26|102400
2467718|2167|SBCF|2013-12-02|2.26|2.26|2.19|2.22|64000
2484457|2182|SNMX|2014-01-17|7.1|7.42|7.06|7.3|172200
2484458|2182|SNMX|2014-01-16|7.16|7.26|6.73|7.06|244600
2484459|2182|SNMX|2014-01-15|6.52|7.5|6.5|7.04|774200
2484460|2182|SNMX|2014-01-14|5.71|6.68|5.71|6.67|390400
2484461|2182|SNMX|2014-01-13|5.66|5.7|5.55|5.69|128600
2484462|2182|SNMX|2014-01-10|5.52|5.7|5.45|5.63|125300
2484463|2182|SNMX|2014-01-09|5.33|5.57|5.24|5.5|187500
2484464|2182|SNMX|2014-01-08|5.2|5.42|5.17|5.26|169800
2484465|2182|SNMX|2014-01-07|5.1|5.27|5.1|5.2|270700
2484466|2182|SNMX|2014-01-06|5.15|5.26|5.1|5.2|213100
2484467|2182|SNMX|2014-01-03|5.15|5.2|5.12|5.15|106500
2484468|2182|SNMX|2014-01-02|5.26|5.26|5.1|5.16|136300
2484469|2182|SNMX|2013-12-31|5.04|5.14|4.99|5.06|44800
2484470|2182|SNMX|2013-12-30|5|5.12|4.91|5.05|37400
2484471|2182|SNMX|2013-12-27|5.12|5.19|4.96|5|48600
2484472|2182|SNMX|2013-12-26|5.17|5.24|4.96|5.07|72300
2484473|2182|SNMX|2013-12-24|4.98|5.27|4.98|5.18|51100
2484474|2182|SNMX|2013-12-23|4.8|5.38|4.75|4.98|321800
2484475|2182|SNMX|2013-12-20|4.41|4.71|4.33|4.71|147900
2484476|2182|SNMX|2013-12-19|4.44|4.52|4.37|4.42|60200
2484477|2182|SNMX|2013-12-18|4.3|4.53|4.23|4.38|44300
2484478|2182|SNMX|2013-12-17|4.49|4.54|4.31|4.31|48200
2484479|2182|SNMX|2013-12-16|4.5|4.5|4.43|4.47|68800
2484480|2182|SNMX|2013-12-13|4.43|4.5|4.4|4.46|17500
2484481|2182|SNMX|2013-12-12|4.4|4.5|4.29|4.45|60700
2484482|2182|SNMX|2013-12-11|4.56|4.56|4.43|4.43|144700
2484483|2182|SNMX|2013-12-10|4.24|4.6|4.21|4.55|372900
2484484|2182|SNMX|2013-12-09|4.05|4.22|4.04|4.21|120400
2484485|2182|SNMX|2013-12-06|4.05|4.19|4.04|4.15|70600
2484486|2182|SNMX|2013-12-05|4.17|4.21|4.03|4.04|43400
2484487|2182|SNMX|2013-12-04|4.1|4.18|3.93|4.18|122600
2484488|2182|SNMX|2013-12-03|4.16|4.6|4.06|4.16|895500
2484489|2182|SNMX|2013-12-02|4.17|4.21|4.14|4.21|39500
2480539|2179|SMTC|2014-01-17|24.02|24.17|23.84|24.03|482400
2480540|2179|SMTC|2014-01-16|24.3|24.34|24.03|24.14|287300
2480541|2179|SMTC|2014-01-15|24.15|24.64|24.06|24.37|616100
2480542|2179|SMTC|2014-01-14|23.84|24.13|23.56|24.06|373600
2480543|2179|SMTC|2014-01-13|23.97|24.18|23.53|23.65|538000
2480544|2179|SMTC|2014-01-10|23.83|24.24|23.66|24.01|535100
2480545|2179|SMTC|2014-01-09|24.27|24.33|23.51|23.87|685500
2480546|2179|SMTC|2014-01-08|24.35|24.4|23.94|24.12|675700
2480547|2179|SMTC|2014-01-07|24.46|24.57|24.09|24.31|528200
2480548|2179|SMTC|2014-01-06|24.98|25.13|24.27|24.32|774400
2480549|2179|SMTC|2014-01-03|24.96|25.28|24.77|24.84|502700
2480550|2179|SMTC|2014-01-02|25.03|25.1|24.84|24.94|792000
2480551|2179|SMTC|2013-12-31|25.16|25.34|24.95|25.28|491700
2480552|2179|SMTC|2013-12-30|24.97|25.35|24.97|25.18|471600
2480553|2179|SMTC|2013-12-27|25.1|25.3|24.93|25.02|743700
2480554|2179|SMTC|2013-12-26|24.97|25.17|24.86|25.01|547600
2480555|2179|SMTC|2013-12-24|24.95|25.34|24.92|24.95|465800
2480556|2179|SMTC|2013-12-23|24.36|25.31|24.11|24.99|1391700
2480557|2179|SMTC|2013-12-20|24.77|25.15|24.19|24.2|2536600
2480558|2179|SMTC|2013-12-19|22.9|25.46|22.57|24.67|5195600
2480559|2179|SMTC|2013-12-18|28.68|28.68|27.7|28.07|836100
2480560|2179|SMTC|2013-12-17|27.68|28.63|27.49|28.56|588500
2480561|2179|SMTC|2013-12-16|27.82|28.1|27.61|27.7|708400
2480562|2179|SMTC|2013-12-13|28.06|28.32|27.44|27.64|728200
2480563|2179|SMTC|2013-12-12|28.52|28.73|27.93|28|671800
2480564|2179|SMTC|2013-12-11|28.56|28.83|28.1|28.49|929100
2487073|2184|SQBG|2014-01-13|5.8|5.8|5.76|5.8|8400
2487074|2184|SQBG|2014-01-10|5.76|5.99|5.71|5.77|15100
2487075|2184|SQBG|2014-01-09|5.56|5.71|5.55|5.71|2700
2487076|2184|SQBG|2014-01-08|5.56|5.6|5.56|5.6|2900
2487077|2184|SQBG|2014-01-07|5.67|5.67|5.62|5.62|2000
2487078|2184|SQBG|2014-01-06|5.75|5.8|5.08|5.51|340300
2487079|2184|SQBG|2014-01-03|5.4|5.84|5.4|5.75|43300
2487080|2184|SQBG|2014-01-02|5.4|5.42|5.35|5.35|8200
2487081|2184|SQBG|2013-12-31|5.36|5.4|5.35|5.4|2300
2487082|2184|SQBG|2013-12-30|5.38|5.39|5.38|5.39|1000
2487083|2184|SQBG|2013-12-27|5.37|5.39|5.37|5.39|1100
2487084|2184|SQBG|2013-12-26|5.4|5.4|5.25|5.27|1900
2487085|2184|SQBG|2013-12-24|5.4|5.4|5.4|5.4|0
2487086|2184|SQBG|2013-12-23|5.4|5.4|5.4|5.4|5200
2487087|2184|SQBG|2013-12-20|5.36|5.4|5.35|5.4|1100
2487088|2184|SQBG|2013-12-19|5.39|5.5|5.38|5.4|6900
2487089|2184|SQBG|2013-12-18|5.39|5.39|5.39|5.39|0
2487090|2184|SQBG|2013-12-17|5.3|5.39|5.3|5.39|1600
2487091|2184|SQBG|2013-12-16|5.2|5.4|5.2|5.4|700
2487092|2184|SQBG|2013-12-13|5.4|5.4|5.4|5.4|800
2487093|2184|SQBG|2013-12-12|5.11|5.4|5.11|5.4|1100
2487094|2184|SQBG|2013-12-11|5.34|5.34|5.34|5.34|0
2487095|2184|SQBG|2013-12-10|5.34|5.34|5.34|5.34|100
2487096|2184|SQBG|2013-12-09|5.12|5.2|5.12|5.2|1700
2487097|2184|SQBG|2013-12-06|5.38|5.38|5.38|5.38|1900
2487098|2184|SQBG|2013-12-05|5.34|5.34|5.34|5.34|100
2487099|2184|SQBG|2013-12-04|5.26|5.39|5.26|5.39|3500
2487100|2184|SQBG|2013-12-03|5.25|5.46|5.25|5.42|7900
2487101|2184|SQBG|2013-12-02|5.15|5.39|5.1|5.39|900
2503300|2198|SFLY|2014-01-17|45.06|45.74|44.83|45.31|1045600
2503301|2198|SFLY|2014-01-16|43.73|45.08|43.45|44.99|891500
2503302|2198|SFLY|2014-01-15|44.33|44.33|43.21|43.94|783800
2503303|2198|SFLY|2014-01-14|43.93|44.42|43.7|44.04|992200
2503304|2198|SFLY|2014-01-13|46.09|46.43|43|43.85|2174500
2503305|2198|SFLY|2014-01-10|46.46|46.8|46.02|46.42|542800
2503306|2198|SFLY|2014-01-09|47.76|48.15|46.22|46.42|780900
2503307|2198|SFLY|2014-01-08|47.79|48.42|47.34|47.63|564700
2503308|2198|SFLY|2014-01-07|47.75|48.37|47.35|47.67|862100
2503309|2198|SFLY|2014-01-06|48.55|48.59|47.31|47.33|978900
2503310|2198|SFLY|2014-01-03|49.55|49.9|48.91|49.03|603900
2503311|2198|SFLY|2014-01-02|50.67|50.67|48.63|49.41|789600
2503312|2198|SFLY|2013-12-31|51.05|51.88|50.59|50.93|617400
2503313|2198|SFLY|2013-12-30|51.6|51.98|50.78|51.05|461200
2503314|2198|SFLY|2013-12-27|51.51|51.72|51.02|51.6|443100
2503315|2198|SFLY|2013-12-26|51.87|51.93|51.17|51.51|376900
2503316|2198|SFLY|2013-12-24|51.05|51.91|50.64|51.63|297100
2503317|2198|SFLY|2013-12-23|50.55|51.11|49.93|51.04|810400
2503318|2198|SFLY|2013-12-20|49.31|50.38|48.93|50.24|1139900
2503319|2198|SFLY|2013-12-19|48.53|49.36|48|49|871400
2503320|2198|SFLY|2013-12-18|45.36|49.09|45.33|48.77|1161700
2503321|2198|SFLY|2013-12-17|45.95|46.39|45.16|45.67|1286500
2503322|2198|SFLY|2013-12-16|47.92|48.49|46.06|46.17|739600
2503323|2198|SFLY|2013-12-13|47.88|48.59|47.36|47.72|667300
2503324|2198|SFLY|2013-12-12|47.3|48.05|46.33|47.6|521500
2503325|2198|SFLY|2013-12-11|48.48|48.69|46.88|47.22|442600
2503326|2198|SFLY|2013-12-10|47.86|49.1|47.55|48.5|549300
2503327|2198|SFLY|2013-12-09|47.7|48.13|46.74|48.1|590100
2503328|2198|SFLY|2013-12-06|48.33|48.6|47.5|47.65|635200
2503329|2198|SFLY|2013-12-05|48.46|49.13|47.38|47.72|661700
2503330|2198|SFLY|2013-12-04|46.7|48.85|46.7|48.3|681500
2503331|2198|SFLY|2013-12-03|46.12|47.17|45.93|47.03|408300
2503332|2198|SFLY|2013-12-02|47.02|47.04|45.51|46.22|509100
2499382|2195|SCVL|2014-01-17|24.45|24.45|24.04|24.38|41800
2499383|2195|SCVL|2014-01-16|24.77|25.19|24.26|24.42|45000
2499384|2195|SCVL|2014-01-15|24.78|24.99|24.65|24.82|39500
2499385|2195|SCVL|2014-01-14|25.38|25.41|24.75|24.8|57700
2499386|2195|SCVL|2014-01-13|25.87|26.03|24.81|25.37|178500
2499387|2195|SCVL|2014-01-10|25.49|26.45|25.39|25.92|287400
2499388|2195|SCVL|2014-01-09|27.86|27.86|26.94|27.33|39100
2499389|2195|SCVL|2014-01-08|28.5|28.5|27.73|27.86|38700
2499390|2195|SCVL|2014-01-07|29.09|29.75|28.58|28.64|51000
2499391|2195|SCVL|2014-01-06|29.39|29.44|28.76|28.84|70700
2499392|2195|SCVL|2014-01-03|29.12|29.55|29.12|29.38|30200
2499393|2195|SCVL|2014-01-02|28.98|29.23|28.75|29.1|77500
2499394|2195|SCVL|2013-12-31|29|29.11|28.84|29.01|28400
2499395|2195|SCVL|2013-12-30|29.07|29.15|28.88|29.03|66300
2499396|2195|SCVL|2013-12-27|28.92|29.16|28.55|29.13|32700
2499397|2195|SCVL|2013-12-26|29.07|29.11|28.73|28.81|17300
2511160|2204|SIGA|2013-12-12|2.94|3.09|2.92|2.99|301000
2511161|2204|SIGA|2013-12-11|3|3.05|2.9|2.93|771900
2511162|2204|SIGA|2013-12-10|3.1|3.24|2.97|2.99|528400
2511163|2204|SIGA|2013-12-09|3.16|3.18|3.1|3.15|396700
2511164|2204|SIGA|2013-12-06|3.25|3.25|3.13|3.16|678200
2511165|2204|SIGA|2013-12-05|3.26|3.28|3.15|3.2|355400
2511166|2204|SIGA|2013-12-04|3.37|3.38|3.21|3.26|137400
2511167|2204|SIGA|2013-12-03|3.47|3.51|3.38|3.4|106800
2511168|2204|SIGA|2013-12-02|3.53|3.55|3.46|3.46|80000
2513748|2206|SIAL|2014-01-17|92.29|93.07|92.11|92.51|1176300
2513749|2206|SIAL|2014-01-16|93.07|93.56|92.43|92.75|308800
2513750|2206|SIAL|2014-01-15|93.2|93.66|92.82|92.98|390100
2513751|2206|SIAL|2014-01-14|91.69|93.25|91.48|93.01|596100
2513752|2206|SIAL|2014-01-13|93|93.59|91.27|91.47|677200
2513753|2206|SIAL|2014-01-10|93.34|93.94|93.05|93.42|428900
2513754|2206|SIAL|2014-01-09|93.82|93.82|93.1|93.36|576400
2513755|2206|SIAL|2014-01-08|92.56|93.47|91.91|93.38|677100
2513756|2206|SIAL|2014-01-07|91.91|93.13|91.77|92.78|402900
2513757|2206|SIAL|2014-01-06|92.73|93|91.32|91.7|701200
2513758|2206|SIAL|2014-01-03|92.89|93.16|92.25|92.57|436100
2513759|2206|SIAL|2014-01-02|93.59|93.61|92.42|92.78|525100
2513760|2206|SIAL|2013-12-31|94.28|94.36|93.48|94.01|382400
2513761|2206|SIAL|2013-12-30|94.5|94.66|93.82|94|390200
2513762|2206|SIAL|2013-12-27|92.51|94.78|92.22|94.19|928800
2513763|2206|SIAL|2013-12-26|92.16|92.49|91.63|92.17|345200
2513764|2206|SIAL|2013-12-24|91.49|92.24|91.17|92.19|185600
2513765|2206|SIAL|2013-12-23|90.92|91.33|90.2|91.29|383100
2513766|2206|SIAL|2013-12-20|89|90.71|89|90.56|1020700
2513767|2206|SIAL|2013-12-19|90.75|90.95|89.76|89.88|676300
2513768|2206|SIAL|2013-12-18|89.67|90.97|88.77|90.95|638000
2513769|2206|SIAL|2013-12-17|89.59|89.83|89.03|89.49|465900
2513770|2206|SIAL|2013-12-16|89.93|90.3|88.98|89.75|375200
2513771|2206|SIAL|2013-12-13|89.65|89.9|89.04|89.44|530000
2513772|2206|SIAL|2013-12-12|89.6|89.71|89.12|89.17|632300
2513773|2206|SIAL|2013-12-11|89.45|89.67|89.1|89.66|965700
2513774|2206|SIAL|2013-12-10|89.4|89.67|89.12|89.35|548500
2513775|2206|SIAL|2013-12-09|89.62|89.91|89.2|89.56|713000
2513776|2206|SIAL|2013-12-06|88.77|89.26|87.92|89.18|668700
2513777|2206|SIAL|2013-12-05|87.1|87.88|87.1|87.7|558400
2513778|2206|SIAL|2013-12-04|86.97|88.08|86.67|87.33|728100
2513779|2206|SIAL|2013-12-03|86.27|87.51|86.04|87.1|786800
2513780|2206|SIAL|2013-12-02|86.43|87.1|86.43|86.57|404300
2508524|2202|SWIR|2014-01-17|22.9|22.92|21.66|21.77|735400
2508525|2202|SWIR|2014-01-16|22.7|22.8|22.4|22.66|355500
2508526|2202|SWIR|2014-01-15|22.7|22.98|22.21|22.66|635300
2508527|2202|SWIR|2014-01-14|22.07|22.87|21.78|22.72|1032900
2508528|2202|SWIR|2014-01-13|23.41|23.56|21.84|22.04|1370900
2508529|2202|SWIR|2014-01-10|23.78|23.99|23.12|23.27|737500
2508530|2202|SWIR|2014-01-09|25.04|25.09|23.22|23.77|1324600
2508531|2202|SWIR|2014-01-08|25.6|25.8|24.73|24.91|1002700
2508532|2202|SWIR|2014-01-07|25.84|25.86|25.28|25.45|824700
2508533|2202|SWIR|2014-01-06|25.75|26.22|25.11|25.72|1668100
2508534|2202|SWIR|2014-01-03|25.84|26.65|24.18|24.93|1997700
2508535|2202|SWIR|2014-01-02|24.82|26.34|23.95|26.06|1421100
2508536|2202|SWIR|2013-12-31|23.6|24.25|23.54|24.17|541800
2508537|2202|SWIR|2013-12-30|23.42|23.58|23|23.49|634600
2508538|2202|SWIR|2013-12-27|23.7|24|23.16|23.18|857000
2508539|2202|SWIR|2013-12-26|22.54|24.1|22.48|23.68|978300
2508540|2202|SWIR|2013-12-24|22.44|22.46|21.45|22.2|663200
2508541|2202|SWIR|2013-12-23|22.2|22.5|21.65|22.33|1248400
2508542|2202|SWIR|2013-12-20|20.6|22.49|20.56|21.49|1956600
2508543|2202|SWIR|2013-12-19|19.85|20.75|19.63|20.43|1162200
2508544|2202|SWIR|2013-12-18|19.53|19.81|19.41|19.62|914700
2508545|2202|SWIR|2013-12-17|19.63|19.67|19.25|19.37|903300
2508546|2202|SWIR|2013-12-16|19.29|19.47|19.1|19.37|382100
2508547|2202|SWIR|2013-12-13|18.43|18.99|18.35|18.92|418400
2508548|2202|SWIR|2013-12-12|18.24|18.54|17.85|18.35|465100
2508549|2202|SWIR|2013-12-11|19.05|19.07|18.25|18.37|530000
2508550|2202|SWIR|2013-12-10|19.53|19.53|19|19.09|277100
2508551|2202|SWIR|2013-12-09|19.48|19.66|19.2|19.41|451100
2508552|2202|SWIR|2013-12-06|19.76|19.98|18.81|19.17|558400
2508553|2202|SWIR|2013-12-05|19.61|20.02|19.4|19.67|616400
2508554|2202|SWIR|2013-12-04|18.78|19.62|18.72|19.38|548900
2508555|2202|SWIR|2013-12-03|18.75|19.09|18.46|18.74|321000
2508556|2202|SWIR|2013-12-02|19.47|19.69|18.6|18.75|484200
2522890|2214|SLAB|2014-01-17|44.44|45.61|44.29|45|246000
2522891|2214|SLAB|2014-01-16|44.78|45.24|44.48|44.64|270200
2522892|2214|SLAB|2014-01-15|44.18|46.12|44|45.09|1214900
2480565|2179|SMTC|2013-12-10|29.27|29.6|28.55|28.6|1162100
2480566|2179|SMTC|2013-12-09|29.74|30.07|29.27|29.41|417500
2480567|2179|SMTC|2013-12-06|29.8|30.18|29.67|29.76|384000
2480568|2179|SMTC|2013-12-05|29.27|29.84|29.27|29.43|413200
2480569|2179|SMTC|2013-12-04|29.34|29.79|29.05|29.31|428300
2480570|2179|SMTC|2013-12-03|29.15|29.98|28.92|29.4|820300
2480571|2179|SMTC|2013-12-02|29.65|30.04|29.23|29.26|768700
2518972|2211|SILC|2014-01-17|47.2|47.3|46.97|47.23|19800
2518973|2211|SILC|2014-01-16|47.7|47.7|46.79|47.17|77000
2518974|2211|SILC|2014-01-15|47|47.67|46.9|47.55|33200
2518975|2211|SILC|2014-01-14|46.75|47.08|46.63|46.99|44300
2518976|2211|SILC|2014-01-13|47|47.15|46.45|46.75|71200
2518977|2211|SILC|2014-01-10|46.54|46.55|45.61|46.45|21800
2518978|2211|SILC|2014-01-09|46.18|46.47|46.08|46.38|15400
2518979|2211|SILC|2014-01-08|46.1|46.5|46.05|46.15|16600
2518980|2211|SILC|2014-01-07|45.71|46.39|45.71|46.06|52500
2518981|2211|SILC|2014-01-06|45.5|45.66|45.4|45.4|21300
2518982|2211|SILC|2014-01-03|45.1|45.94|45.1|45.4|18500
2518983|2211|SILC|2014-01-02|45.74|46.23|44.98|45.31|51600
2518984|2211|SILC|2013-12-31|45.47|45.82|45.05|45.72|38300
2518985|2211|SILC|2013-12-30|45.2|45.56|45|45.51|35000
2518986|2211|SILC|2013-12-27|45.09|45.09|44.82|45.05|10400
2518987|2211|SILC|2013-12-26|44.89|45|44.82|44.95|28100
2518988|2211|SILC|2013-12-24|44.72|45|44.6|44.83|11800
2518989|2211|SILC|2013-12-23|44.24|44.9|43.84|44.68|56800
2518990|2211|SILC|2013-12-20|41.93|43.4|41.9|43.27|43000
2518991|2211|SILC|2013-12-19|41.4|41.72|41.05|41.57|14500
2518992|2211|SILC|2013-12-18|41.21|41.64|40.87|41.51|28900
2518993|2211|SILC|2013-12-17|40.95|41.18|40.86|40.98|10800
2518994|2211|SILC|2013-12-16|40.8|41.33|40.5|40.98|48600
2518995|2211|SILC|2013-12-13|41.2|41.53|40.2|40.89|34400
2518996|2211|SILC|2013-12-12|41.17|41.3|40.86|41.04|29700
2518997|2211|SILC|2013-12-11|41.55|42.01|41.5|41.54|30100
2518998|2211|SILC|2013-12-10|41.42|41.9|40.88|41.8|38500
2518999|2211|SILC|2013-12-09|42.2|42.4|41.14|41.4|34300
2519000|2211|SILC|2013-12-06|42.43|42.55|42.24|42.24|7600
2519001|2211|SILC|2013-12-05|42.25|42.69|42.1|42.3|25800
2519002|2211|SILC|2013-12-04|41.76|42.6|41.55|42.16|12700
2519003|2211|SILC|2013-12-03|43.21|43.21|41.29|42.06|51700
2519004|2211|SILC|2013-12-02|44.63|44.63|42.9|43.42|28200
2515054|2207|SGMA|2014-01-17|9.5|9.5|9.26|9.42|27200
2515055|2207|SGMA|2014-01-16|9.13|9.5|9.1|9.45|54500
2515056|2207|SGMA|2014-01-15|9.35|9.35|8.9|9.02|28500
2515057|2207|SGMA|2014-01-14|9.51|9.51|9.26|9.3|17600
2515058|2207|SGMA|2014-01-13|9.4|9.54|9.4|9.42|34700
2515059|2207|SGMA|2014-01-10|9.28|9.39|9.19|9.38|17600
2515060|2207|SGMA|2014-01-09|9.17|9.3|9.15|9.24|14900
2515061|2207|SGMA|2014-01-08|9.37|9.37|9.16|9.3|8000
2515062|2207|SGMA|2014-01-07|9.37|9.4|9.06|9.37|17100
2515063|2207|SGMA|2014-01-06|9.12|9.41|9.04|9.41|42200
2515064|2207|SGMA|2014-01-03|8.89|9.24|8.7|8.99|46900
2515065|2207|SGMA|2014-01-02|8.77|8.9|8.55|8.88|54900
2515066|2207|SGMA|2013-12-31|8.7|8.95|8.7|8.88|6500
2515067|2207|SGMA|2013-12-30|8.75|8.99|8.74|8.9|35900
2515068|2207|SGMA|2013-12-27|8.93|8.94|8.4|8.62|26200
2515069|2207|SGMA|2013-12-26|8.53|8.96|8.17|8.95|58500
2515070|2207|SGMA|2013-12-24|8.12|8.5|8.12|8.42|20700
2515071|2207|SGMA|2013-12-23|7.9|8.38|7.9|8.38|137400
2515072|2207|SGMA|2013-12-20|7.84|7.89|7.41|7.89|41500
2515073|2207|SGMA|2013-12-19|7.6|7.93|7.6|7.82|14200
2515074|2207|SGMA|2013-12-18|7.79|7.84|7.57|7.66|20800
2515075|2207|SGMA|2013-12-17|8.07|8.07|7.4|7.86|32600
2515076|2207|SGMA|2013-12-16|7.55|8.23|7.4|8.04|114800
2515077|2207|SGMA|2013-12-13|7.18|7.86|7.16|7.4|164200
2515078|2207|SGMA|2013-12-12|5.93|7.45|5.9|7.28|336700
2515079|2207|SGMA|2013-12-11|5.82|6|5.82|5.98|16800
2515080|2207|SGMA|2013-12-10|6.17|6.18|5.8|5.8|35500
2515081|2207|SGMA|2013-12-09|6|6.21|6|6.21|2600
2515082|2207|SGMA|2013-12-06|6.28|6.28|6.05|6.05|10700
2515083|2207|SGMA|2013-12-05|6.1|6.42|6.1|6.25|10400
2515084|2207|SGMA|2013-12-04|6.24|6.45|6.15|6.31|5600
2515085|2207|SGMA|2013-12-03|6.5|6.5|6.06|6.3|12100
2515086|2207|SGMA|2013-12-02|6.49|6.7|6.2|6.5|26000
2473227|2173|SNFCA|2014-01-17|4.82|4.82|4.55|4.65|19700
2473228|2173|SNFCA|2014-01-16|4.75|4.83|4.67|4.74|5500
2473229|2173|SNFCA|2014-01-15|4.64|4.83|4.53|4.79|10800
2473230|2173|SNFCA|2014-01-14|4.82|4.83|4.65|4.78|12100
2473231|2173|SNFCA|2014-01-13|4.74|4.85|4.71|4.83|21400
2499398|2195|SCVL|2013-12-24|28.55|29|28.55|28.79|13900
2499399|2195|SCVL|2013-12-23|28.97|29.24|28.63|28.74|35100
2499400|2195|SCVL|2013-12-20|28.65|29.22|28.03|28.84|108700
2499401|2195|SCVL|2013-12-19|28.77|28.8|28.4|28.51|40700
2499402|2195|SCVL|2013-12-18|28.64|29.09|28.34|28.86|62900
2499403|2195|SCVL|2013-12-17|28.57|28.79|28.39|28.51|74400
2499404|2195|SCVL|2013-12-16|28.32|28.76|28.23|28.66|49900
2499405|2195|SCVL|2013-12-13|28.26|28.69|28.18|28.28|39100
2499406|2195|SCVL|2013-12-12|28.18|28.59|28.03|28.28|36700
2499407|2195|SCVL|2013-12-11|28.75|28.75|28.01|28.09|37000
2499408|2195|SCVL|2013-12-10|28.15|28.4|28|28.2|53400
2499409|2195|SCVL|2013-12-09|28.05|28.19|27.64|28.19|44400
2499410|2195|SCVL|2013-12-06|28.32|28.62|27.91|28.12|44600
2499411|2195|SCVL|2013-12-05|28.21|28.41|27.93|28.13|22500
2499412|2195|SCVL|2013-12-04|28.69|29.21|27.91|28.12|111100
2499413|2195|SCVL|2013-12-03|27.47|29.4|27.47|28.71|193800
2499414|2195|SCVL|2013-12-02|28.93|28.93|27.22|27.47|60400
2536284|2229|SVA|2014-01-17|6.88|6.92|6.73|6.85|229900
2536285|2229|SVA|2014-01-16|7|7.15|6.72|6.86|610600
2536286|2229|SVA|2014-01-15|6.36|6.9|6.36|6.87|1331000
2536287|2229|SVA|2014-01-14|6.26|6.38|6.19|6.37|164000
2536288|2229|SVA|2014-01-13|6.37|6.4|6.14|6.19|291500
2536289|2229|SVA|2014-01-10|6.35|6.36|6.23|6.34|180100
2536290|2229|SVA|2014-01-09|6.38|6.4|6.28|6.31|203000
2536291|2229|SVA|2014-01-08|6.31|6.35|6.26|6.33|206600
2536292|2229|SVA|2014-01-07|6.35|6.38|6.25|6.28|274600
2536293|2229|SVA|2014-01-06|6.15|6.32|6.14|6.3|504800
2536294|2229|SVA|2014-01-03|6.03|6.04|5.98|6|139000
2536295|2229|SVA|2014-01-02|6.09|6.12|6.02|6.06|96500
2536296|2229|SVA|2013-12-31|6.16|6.19|6.03|6.12|157100
2536297|2229|SVA|2013-12-30|6.28|6.29|6.13|6.18|102000
2536298|2229|SVA|2013-12-27|6.33|6.35|6.27|6.31|131500
2536299|2229|SVA|2013-12-26|6.34|6.42|6.33|6.36|258900
2536300|2229|SVA|2013-12-24|6.34|6.37|6.18|6.34|70600
2536301|2229|SVA|2013-12-23|6.3|6.37|6.25|6.35|201700
2536302|2229|SVA|2013-12-20|6.23|6.3|6.19|6.27|259700
2536303|2229|SVA|2013-12-19|6.24|6.25|6.17|6.23|93100
2536304|2229|SVA|2013-12-18|6.1|6.25|6.06|6.24|476600
2536305|2229|SVA|2013-12-17|6.2|6.2|6|6.08|233500
2536306|2229|SVA|2013-12-16|5.97|6.2|5.97|6.17|334800
2536307|2229|SVA|2013-12-13|5.85|6.06|5.82|5.97|239900
2536308|2229|SVA|2013-12-12|5.7|5.83|5.69|5.81|296500
2536309|2229|SVA|2013-12-11|5.71|5.8|5.61|5.67|289700
2536310|2229|SVA|2013-12-10|5.63|5.7|5.58|5.68|163200
2536311|2229|SVA|2013-12-09|5.71|5.8|5.61|5.64|188600
2536312|2229|SVA|2013-12-06|5.71|5.9|5.63|5.71|222800
2536313|2229|SVA|2013-12-05|5.96|5.96|5.65|5.68|333900
2536314|2229|SVA|2013-12-04|5.88|6.08|5.86|5.98|320000
2536315|2229|SVA|2013-12-03|6.22|6.57|5.84|5.88|990700
2536316|2229|SVA|2013-12-02|6.24|6.29|6.01|6.25|287100
2532366|2225|SINA|2014-01-17|78.13|78.17|74.48|75.02|8335400
2532367|2225|SINA|2014-01-16|82.83|83.34|80.26|80.58|5176500
2532368|2225|SINA|2014-01-15|85.03|86.39|83.33|84.6|2051300
2532369|2225|SINA|2014-01-14|84.99|85.25|82.86|84.99|1455800
2532370|2225|SINA|2014-01-13|85.99|87.5|82.05|83.07|1838700
2532371|2225|SINA|2014-01-10|85.44|86.86|84.36|85.72|1467400
2532372|2225|SINA|2014-01-09|89.1|89.79|84.41|84.96|3158700
2532373|2225|SINA|2014-01-08|88.07|89.48|87.32|88.96|2291800
2532374|2225|SINA|2014-01-07|85.17|87.85|84.68|87.3|2884900
2532375|2225|SINA|2014-01-06|83|85.47|82.75|84.35|2609900
2532376|2225|SINA|2014-01-03|84.79|85.16|82.36|82.68|1464000
2532377|2225|SINA|2014-01-02|83.95|85.18|83.38|84.77|1562900
2532378|2225|SINA|2013-12-31|82.32|84.33|82.09|84.25|1698700
2532379|2225|SINA|2013-12-30|82.5|83.09|80.6|82.21|1633200
2532380|2225|SINA|2013-12-27|79.54|83.48|78.9|82.64|3231000
2532381|2225|SINA|2013-12-26|79.98|81.01|78.94|79.22|906400
2532382|2225|SINA|2013-12-24|80|80.54|78.91|79.76|612400
2532383|2225|SINA|2013-12-23|80.5|81.09|79.21|80.09|1366000
2532384|2225|SINA|2013-12-20|79.43|80.51|78.64|79.91|1473000
2532385|2225|SINA|2013-12-19|78|80.42|77.5|79.71|1254900
2532386|2225|SINA|2013-12-18|77.56|79.08|76.91|78.84|1686700
2532387|2225|SINA|2013-12-17|76.6|78.57|76.52|77.32|1348100
2532388|2225|SINA|2013-12-16|78.8|79.28|76.44|76.67|2118900
2532389|2225|SINA|2013-12-13|79.44|79.89|78.37|78.39|1981200
2532390|2225|SINA|2013-12-12|78.55|80.75|78.34|79.19|2468000
2532391|2225|SINA|2013-12-11|80.92|81.32|78.13|78.51|2649600
2532392|2225|SINA|2013-12-10|75.6|81.98|75.6|80.95|5780100
2532393|2225|SINA|2013-12-09|76.95|78.28|75.5|75.83|2112400
2512471|2205|SIGM|2013-12-05|5.37|5.46|5.25|5.35|112500
2512472|2205|SIGM|2013-12-04|5.5|5.51|5.28|5.39|170100
2512473|2205|SIGM|2013-12-03|5.53|5.61|5.41|5.5|191600
2512474|2205|SIGM|2013-12-02|5.6|5.63|5.45|5.55|119500
2534978|2227|SCOK|2014-01-17|1.3|1.31|1.28|1.29|24100
2534979|2227|SCOK|2014-01-16|1.32|1.36|1.31|1.31|9800
2534980|2227|SCOK|2014-01-15|1.33|1.37|1.32|1.35|9700
2534981|2227|SCOK|2014-01-14|1.34|1.37|1.3|1.31|6400
2534982|2227|SCOK|2014-01-13|1.32|1.38|1.29|1.29|23100
2534983|2227|SCOK|2014-01-10|1.31|1.35|1.31|1.32|16600
2534984|2227|SCOK|2014-01-09|1.33|1.39|1.3|1.31|10000
2534985|2227|SCOK|2014-01-08|1.36|1.44|1.33|1.33|18500
2534986|2227|SCOK|2014-01-07|1.37|1.43|1.33|1.36|70200
2534987|2227|SCOK|2014-01-06|1.42|1.52|1.38|1.4|246200
2534988|2227|SCOK|2014-01-03|1.19|1.52|1.19|1.4|512900
2534989|2227|SCOK|2014-01-02|1.16|1.19|1.16|1.19|20700
2534990|2227|SCOK|2013-12-31|1.16|1.2|1.15|1.16|39500
2534991|2227|SCOK|2013-12-30|1.18|1.23|1.15|1.17|36700
2534992|2227|SCOK|2013-12-27|1.15|1.24|1.15|1.24|34000
2534993|2227|SCOK|2013-12-26|1.13|1.18|1.13|1.18|42700
2534994|2227|SCOK|2013-12-24|1.16|1.16|1.13|1.13|14000
2534995|2227|SCOK|2013-12-23|1.14|1.16|1.13|1.13|48300
2534996|2227|SCOK|2013-12-20|1.17|1.28|1.13|1.13|48800
2534997|2227|SCOK|2013-12-19|1.13|1.16|1.13|1.14|16500
2534998|2227|SCOK|2013-12-18|1.14|1.14|1.11|1.13|33900
2534999|2227|SCOK|2013-12-17|1.18|1.18|1.13|1.14|15200
2535000|2227|SCOK|2013-12-16|1.2|1.25|1.16|1.16|19300
2535001|2227|SCOK|2013-12-13|1.16|1.24|1.16|1.22|28200
2535002|2227|SCOK|2013-12-12|1.15|1.16|1.15|1.15|6900
2535003|2227|SCOK|2013-12-11|1.21|1.21|1.13|1.14|32500
2535004|2227|SCOK|2013-12-10|1.18|1.19|1.15|1.18|29100
2535005|2227|SCOK|2013-12-09|1.2|1.26|1.13|1.14|37100
2535006|2227|SCOK|2013-12-06|1.18|1.18|1.11|1.15|21900
2535007|2227|SCOK|2013-12-05|1.13|1.14|1.1|1.12|8300
2535008|2227|SCOK|2013-12-04|1.13|1.17|1.13|1.14|3500
2535009|2227|SCOK|2013-12-03|1.2|1.2|1.13|1.16|24100
2535010|2227|SCOK|2013-12-02|1.13|1.2|1.12|1.18|78700
2525502|2216|SPIL|2014-01-17|6.15|6.15|6.1|6.13|196000
2525503|2216|SPIL|2014-01-16|6.23|6.25|6.19|6.19|1056700
2525504|2216|SPIL|2014-01-15|6.18|6.23|6.14|6.15|1407900
2525505|2216|SPIL|2014-01-14|6.13|6.19|6.11|6.16|1411100
2525506|2216|SPIL|2014-01-13|6.16|6.18|6.12|6.13|790600
2525507|2216|SPIL|2014-01-10|6.07|6.13|6.07|6.13|347300
2525508|2216|SPIL|2014-01-09|5.97|6|5.96|5.97|260100
2525509|2216|SPIL|2014-01-08|5.94|6|5.92|6|252500
2525510|2216|SPIL|2014-01-07|5.88|5.94|5.86|5.93|400400
2525511|2216|SPIL|2014-01-06|5.86|5.9|5.81|5.85|599300
2525512|2216|SPIL|2014-01-03|6.03|6.04|5.93|5.96|268400
2525513|2216|SPIL|2014-01-02|5.94|5.97|5.9|5.91|351300
2525514|2216|SPIL|2013-12-31|5.93|5.99|5.93|5.98|355000
2525515|2216|SPIL|2013-12-30|5.96|6.01|5.96|5.96|233300
2525516|2216|SPIL|2013-12-27|5.85|5.95|5.85|5.94|204500
2525517|2216|SPIL|2013-12-26|5.88|5.91|5.85|5.88|173500
2525518|2216|SPIL|2013-12-24|5.82|5.93|5.82|5.91|123800
2525519|2216|SPIL|2013-12-23|5.86|5.93|5.81|5.88|231800
2525520|2216|SPIL|2013-12-20|5.99|5.99|5.84|5.86|877100
2525521|2216|SPIL|2013-12-19|5.88|5.95|5.84|5.94|391000
2525522|2216|SPIL|2013-12-18|6.05|6.05|5.87|5.92|542000
2525523|2216|SPIL|2013-12-17|5.99|6.04|5.86|6.02|533300
2525524|2216|SPIL|2013-12-16|5.94|6.1|5.94|6.08|700300
2525525|2216|SPIL|2013-12-13|5.83|6.03|5.81|5.83|426300
2525526|2216|SPIL|2013-12-12|5.83|5.83|5.78|5.83|381900
2525527|2216|SPIL|2013-12-11|5.93|5.97|5.92|5.93|314800
2525528|2216|SPIL|2013-12-10|5.83|5.85|5.83|5.83|155200
2525529|2216|SPIL|2013-12-09|5.76|5.81|5.76|5.8|280600
2525530|2216|SPIL|2013-12-06|5.82|5.85|5.79|5.85|271900
2525531|2216|SPIL|2013-12-05|5.83|5.84|5.79|5.81|515500
2525532|2216|SPIL|2013-12-04|5.83|5.86|5.8|5.83|205900
2525533|2216|SPIL|2013-12-03|5.83|5.86|5.78|5.83|370000
2525534|2216|SPIL|2013-12-02|5.93|5.94|5.85|5.85|340100
2543965|2237|SWKS|2014-01-17|31.55|31.8|30.27|30.53|13657000
2543966|2237|SWKS|2014-01-16|29.11|29.15|28.38|28.62|6589900
2543967|2237|SWKS|2014-01-15|29.14|29.3|28.9|29.11|2792300
2543968|2237|SWKS|2014-01-14|28.64|29.17|28.61|28.92|2492600
2543969|2237|SWKS|2014-01-13|28.38|29.21|28.14|28.44|4978300
2543970|2237|SWKS|2014-01-10|27.66|27.84|27.4|27.75|1956400
2543971|2237|SWKS|2014-01-09|28.06|28.06|27.53|27.72|2920100
2543972|2237|SWKS|2014-01-08|27.95|28.04|27.76|27.92|2729800
2522893|2214|SLAB|2014-01-14|42.8|43.94|42.8|43.89|460100
2522894|2214|SLAB|2014-01-13|42.4|42.92|42.08|42.32|188800
2522895|2214|SLAB|2014-01-10|42.75|42.75|42.09|42.42|300600
2522896|2214|SLAB|2014-01-09|42.69|42.75|41.87|42.61|298900
2522897|2214|SLAB|2014-01-08|42.4|42.76|42.16|42.62|217600
2522898|2214|SLAB|2014-01-07|42.55|42.79|42.13|42.49|215100
2522899|2214|SLAB|2014-01-06|42.58|42.83|42.13|42.39|264900
2522900|2214|SLAB|2014-01-03|42.06|42.73|41.89|42.46|196700
2522901|2214|SLAB|2014-01-02|43.21|43.21|41.19|41.94|585500
2522902|2214|SLAB|2013-12-31|43.5|43.67|43.06|43.31|279200
2522903|2214|SLAB|2013-12-30|42.37|43.47|42.37|43.38|228700
2522904|2214|SLAB|2013-12-27|42.12|42.39|41.91|42.35|139900
2522905|2214|SLAB|2013-12-26|42.26|42.58|41.87|42.11|219600
2522906|2214|SLAB|2013-12-24|42.06|42.5|41.83|42.11|72300
2522907|2214|SLAB|2013-12-23|41.69|42.35|41.46|42.14|260100
2522908|2214|SLAB|2013-12-20|40.73|41.81|40.73|41.6|524200
2522909|2214|SLAB|2013-12-19|42.36|42.36|40.89|41.1|410800
2522910|2214|SLAB|2013-12-18|42.8|42.8|41.56|42.49|343700
2522911|2214|SLAB|2013-12-17|41.7|42.5|41.7|42.15|443100
2522912|2214|SLAB|2013-12-16|40.98|41.85|40.75|41.69|311000
2522913|2214|SLAB|2013-12-13|40.26|40.97|40.16|40.72|217400
2522914|2214|SLAB|2013-12-12|40.85|40.91|40.11|40.2|327400
2522915|2214|SLAB|2013-12-11|41.7|41.92|40.84|40.99|230000
2522916|2214|SLAB|2013-12-10|41.31|42.04|40.79|41.6|384000
2522917|2214|SLAB|2013-12-09|40.63|41.94|40.47|41.35|647700
2522918|2214|SLAB|2013-12-06|40.6|40.91|40.31|40.56|233300
2522919|2214|SLAB|2013-12-05|39.95|40.5|39.7|40.32|286400
2522920|2214|SLAB|2013-12-04|39.34|40.15|39.34|39.93|264100
2522921|2214|SLAB|2013-12-03|39.03|39.64|39.03|39.45|152700
2522922|2214|SLAB|2013-12-02|39.02|39.9|38.71|39.19|332900
2521584|2213|SIMG|2014-01-17|5.91|6.03|5.9|5.96|494500
2521585|2213|SIMG|2014-01-16|5.97|6.05|5.92|5.94|444900
2521586|2213|SIMG|2014-01-15|6.05|6.08|5.99|6.01|363700
2521587|2213|SIMG|2014-01-14|5.87|6.09|5.7|6.02|432900
2521588|2213|SIMG|2014-01-13|6|6.02|5.81|5.86|386000
2521589|2213|SIMG|2014-01-10|6.01|6.05|5.87|6|554100
2521590|2213|SIMG|2014-01-09|6.04|6.05|5.96|6.03|412000
2521591|2213|SIMG|2014-01-08|5.94|6.05|5.89|6.01|792400
2521592|2213|SIMG|2014-01-07|5.99|6.04|5.91|5.94|595400
2521593|2213|SIMG|2014-01-06|6.1|6.11|5.94|5.95|613900
2521594|2213|SIMG|2014-01-03|6.1|6.12|6.02|6.06|596600
2521595|2213|SIMG|2014-01-02|6.12|6.14|6.04|6.09|590300
2521596|2213|SIMG|2013-12-31|6.11|6.19|6.08|6.15|503200
2521597|2213|SIMG|2013-12-30|6.09|6.15|6.04|6.08|462400
2521598|2213|SIMG|2013-12-27|6.08|6.16|6.02|6.1|382900
2521599|2213|SIMG|2013-12-26|5.95|6.07|5.93|6.05|660500
2521600|2213|SIMG|2013-12-24|5.85|5.95|5.85|5.94|211300
2521601|2213|SIMG|2013-12-23|5.8|5.95|5.77|5.87|937600
2521602|2213|SIMG|2013-12-20|5.67|5.8|5.66|5.77|1881900
2521603|2213|SIMG|2013-12-19|5.53|5.67|5.49|5.63|754000
2521604|2213|SIMG|2013-12-18|5.48|5.58|5.44|5.53|388200
2521605|2213|SIMG|2013-12-17|5.49|5.5|5.45|5.49|315100
2521606|2213|SIMG|2013-12-16|5.44|5.52|5.43|5.47|458200
2521607|2213|SIMG|2013-12-13|5.4|5.49|5.38|5.43|470200
2521608|2213|SIMG|2013-12-12|5.5|5.54|5.37|5.38|567100
2521609|2213|SIMG|2013-12-11|5.54|5.6|5.49|5.51|1247200
2521610|2213|SIMG|2013-12-10|5.29|5.52|5.13|5.51|953900
2521611|2213|SIMG|2013-12-09|5.38|5.38|5.25|5.28|312600
2521612|2213|SIMG|2013-12-06|5.46|5.47|5.38|5.39|258600
2521613|2213|SIMG|2013-12-05|5.45|5.48|5.4|5.43|403000
2521614|2213|SIMG|2013-12-04|5.34|5.45|5.34|5.43|514300
2521615|2213|SIMG|2013-12-03|5.3|5.4|5.3|5.36|337300
2521616|2213|SIMG|2013-12-02|5.43|5.44|5.3|5.32|370400
2516360|2208|SBNY|2014-01-17|109.86|110.41|109.44|110.1|235900
2516361|2208|SBNY|2014-01-16|110|110.29|109.12|109.86|193800
2516362|2208|SBNY|2014-01-15|110|111.56|109.31|110.12|252900
2516363|2208|SBNY|2014-01-14|109.26|110|108.1|109.73|143700
2516364|2208|SBNY|2014-01-13|109.5|109.89|108.21|108.64|158900
2516365|2208|SBNY|2014-01-10|109.98|110|109.07|109.97|219000
2516366|2208|SBNY|2014-01-09|109.01|110|108.05|109.87|253800
2516367|2208|SBNY|2014-01-08|108.18|108.97|107.36|108.77|234800
2516368|2208|SBNY|2014-01-07|106.71|108.66|105.48|107.83|322300
2516369|2208|SBNY|2014-01-06|106.05|107|105.67|106.04|297100
2516370|2208|SBNY|2014-01-03|106.47|107.25|105.4|106.05|148300
2516371|2208|SBNY|2014-01-02|106.98|107.26|105.88|106.03|188800
2516372|2208|SBNY|2013-12-31|107.42|107.97|106.97|107.42|135400
2516373|2208|SBNY|2013-12-30|107.57|107.83|106.82|107.07|246400
2516374|2208|SBNY|2013-12-27|107.49|108.7|107.34|107.64|178400
2473232|2173|SNFCA|2014-01-10|4.86|4.86|4.63|4.69|14700
2473233|2173|SNFCA|2014-01-09|4.64|4.86|4.58|4.85|14500
2473234|2173|SNFCA|2014-01-08|4.55|4.84|4.55|4.83|50400
2473235|2173|SNFCA|2014-01-07|4.73|4.85|4.4|4.5|31800
2473236|2173|SNFCA|2014-01-06|4.78|4.79|4.68|4.68|9500
2473237|2173|SNFCA|2014-01-03|4.7|4.85|4.7|4.71|55800
2473238|2173|SNFCA|2014-01-02|4.87|4.89|4.64|4.76|26300
2473239|2173|SNFCA|2013-12-31|4.78|5|4.71|4.82|24800
2473240|2173|SNFCA|2013-12-30|4.86|4.88|4.67|4.84|22200
2473241|2173|SNFCA|2013-12-27|4.88|4.9|4.62|4.86|27600
2473242|2173|SNFCA|2013-12-26|4.89|4.9|4.76|4.85|10600
2473243|2173|SNFCA|2013-12-24|4.86|4.92|4.74|4.87|10000
2473244|2173|SNFCA|2013-12-23|4.62|4.9|4.62|4.85|29700
2473245|2173|SNFCA|2013-12-20|4.71|4.75|4.58|4.59|54600
2473246|2173|SNFCA|2013-12-19|4.66|4.72|4.61|4.65|13700
2473247|2173|SNFCA|2013-12-18|4.64|4.79|4.59|4.72|11800
2473248|2173|SNFCA|2013-12-17|4.61|4.79|4.55|4.66|10100
2473249|2173|SNFCA|2013-12-16|4.72|4.78|4.62|4.7|15400
2473250|2173|SNFCA|2013-12-13|4.72|4.8|4.6|4.72|15900
2473251|2173|SNFCA|2013-12-12|4.67|4.79|4.61|4.77|7900
2473252|2173|SNFCA|2013-12-11|4.65|4.69|4.61|4.65|10200
2473253|2173|SNFCA|2013-12-10|4.71|4.9|4.64|4.72|27100
2473254|2173|SNFCA|2013-12-09|4.79|4.84|4.62|4.72|13000
2473255|2173|SNFCA|2013-12-06|4.95|4.95|4.6|4.85|24300
2473256|2173|SNFCA|2013-12-05|4.89|4.94|4.8|4.93|4200
2473257|2173|SNFCA|2013-12-04|4.93|4.95|4.76|4.9|11900
2473258|2173|SNFCA|2013-12-03|4.95|4.95|4.81|4.94|5500
2473259|2173|SNFCA|2013-12-02|4.95|4.99|4.83|4.95|8400
2496770|2193|SHLO|2014-01-17|17.23|17.35|16.63|16.66|105200
2496771|2193|SHLO|2014-01-16|16.8|17.24|16.77|17.15|80600
2496772|2193|SHLO|2014-01-15|16.93|17.08|16.82|16.95|80900
2496773|2193|SHLO|2014-01-14|16.84|17.01|16.72|16.93|98700
2496774|2193|SHLO|2014-01-13|16.76|17.02|16.38|16.67|156600
2496775|2193|SHLO|2014-01-10|16.86|17.24|16.6|17|98600
2496776|2193|SHLO|2014-01-09|17.1|17.15|16.57|16.92|147100
2496777|2193|SHLO|2014-01-08|17|17.19|16.23|16.98|238300
2496778|2193|SHLO|2014-01-07|16.55|16.81|16|16.5|384400
2496779|2193|SHLO|2014-01-06|17.39|17.87|16.25|16.4|295000
2496780|2193|SHLO|2014-01-03|19.25|19.28|17.33|17.49|263800
2496781|2193|SHLO|2014-01-02|19.4|19.64|19|19.26|117100
2496782|2193|SHLO|2013-12-31|19.5|19.9|19|19.5|161500
2496783|2193|SHLO|2013-12-30|19.5|19.84|19.2|19.61|154700
2496784|2193|SHLO|2013-12-27|19.88|20.05|18.96|19.61|225100
2496785|2193|SHLO|2013-12-26|21.36|21.4|19.33|19.92|262600
2496786|2193|SHLO|2013-12-24|21.88|22.61|20.9|21.36|95000
2496787|2193|SHLO|2013-12-23|23.21|25.34|21.7|21.97|274200
2496788|2193|SHLO|2013-12-20|20.74|23.47|20.26|23.27|216800
2496789|2193|SHLO|2013-12-19|22.05|22.05|19.95|20.64|221700
2496790|2193|SHLO|2013-12-18|22.15|22.76|21.58|21.96|85900
2496791|2193|SHLO|2013-12-17|22.5|22.58|21.95|22.06|103500
2496792|2193|SHLO|2013-12-16|22.41|22.45|22.01|22.44|49100
2496793|2193|SHLO|2013-12-13|22.42|22.9|22.15|22.38|67600
2496794|2193|SHLO|2013-12-12|21.61|22.75|21.47|22.26|114900
2496795|2193|SHLO|2013-12-11|22|22.27|21.47|21.61|90400
2496796|2193|SHLO|2013-12-10|22.43|22.75|21.84|22.12|108600
2496797|2193|SHLO|2013-12-09|22.15|22.5|22.15|22.39|68300
2496798|2193|SHLO|2013-12-06|22.45|22.95|22.14|22.28|128000
2496799|2193|SHLO|2013-12-05|22.46|22.85|21.61|22.37|107900
2496800|2193|SHLO|2013-12-04|22.51|23.25|22.01|22.46|154200
2496801|2193|SHLO|2013-12-03|21.26|22.73|21.2|22.31|262200
2496802|2193|SHLO|2013-12-02|22.97|22.97|21.02|21.2|324100
2485763|2183|SQNM|2014-01-17|2.68|2.7|2.57|2.6|1955600
2485764|2183|SQNM|2014-01-16|2.76|2.8|2.66|2.72|2174400
2485765|2183|SQNM|2014-01-15|2.61|2.78|2.56|2.74|3002100
2485766|2183|SQNM|2014-01-14|2.54|2.64|2.53|2.58|1874500
2485767|2183|SQNM|2014-01-13|2.65|2.7|2.51|2.56|2548800
2485768|2183|SQNM|2014-01-10|2.62|2.66|2.51|2.6|3213000
2485769|2183|SQNM|2014-01-09|2.7|2.76|2.58|2.64|7851900
2485770|2183|SQNM|2014-01-08|2.42|2.48|2.4|2.46|1239000
2485771|2183|SQNM|2014-01-07|2.36|2.44|2.35|2.43|986600
2485772|2183|SQNM|2014-01-06|2.43|2.45|2.37|2.38|1275200
2485773|2183|SQNM|2014-01-03|2.35|2.45|2.31|2.43|1366200
2485774|2183|SQNM|2014-01-02|2.32|2.38|2.25|2.33|1463800
2485775|2183|SQNM|2013-12-31|2.28|2.34|2.24|2.34|2078000
2485776|2183|SQNM|2013-12-30|2.33|2.37|2.25|2.27|2539900
2485777|2183|SQNM|2013-12-27|2.29|2.31|2.2|2.3|1567500
2485778|2183|SQNM|2013-12-26|2.26|2.34|2.26|2.29|1084200
2485779|2183|SQNM|2013-12-24|2.26|2.3|2.24|2.26|716200
2543973|2237|SWKS|2014-01-07|27.65|28|27.61|27.79|1799100
2543974|2237|SWKS|2014-01-06|27.87|27.93|27.35|27.63|2180200
2543975|2237|SWKS|2014-01-03|27.4|27.75|27.4|27.72|1974200
2543976|2237|SWKS|2014-01-02|28.3|28.34|27.2|27.4|3533900
2543977|2237|SWKS|2013-12-31|28.29|28.64|28.22|28.56|1593900
2543978|2237|SWKS|2013-12-30|27.89|28.38|27.86|28.32|1573200
2543979|2237|SWKS|2013-12-27|27.96|28.09|27.78|27.85|1479400
2543980|2237|SWKS|2013-12-26|28.23|28.42|27.77|27.92|1775000
2543981|2237|SWKS|2013-12-24|27.94|28.37|27.9|28.08|1287800
2543982|2237|SWKS|2013-12-23|28|28.21|27.85|27.86|2338200
2543983|2237|SWKS|2013-12-20|27.56|27.96|27.47|27.69|4206000
2543984|2237|SWKS|2013-12-19|28.09|28.09|27.44|27.47|2490500
2543985|2237|SWKS|2013-12-18|28.35|28.44|27.61|27.97|2640000
2543986|2237|SWKS|2013-12-17|27.78|28.61|27.67|28.41|3261400
2543987|2237|SWKS|2013-12-16|27.5|27.87|27.41|27.67|2249800
2543988|2237|SWKS|2013-12-13|27.68|27.76|27.28|27.32|2170700
2543989|2237|SWKS|2013-12-12|27.85|28.13|27.63|27.73|1609300
2543990|2237|SWKS|2013-12-11|28.35|28.56|27.84|27.87|1930400
2543991|2237|SWKS|2013-12-10|28.41|28.5|28.06|28.24|1863600
2543992|2237|SWKS|2013-12-09|27.69|28.54|27.49|28.43|3125500
2543993|2237|SWKS|2013-12-06|28.48|28.48|27.47|27.5|3264600
2543994|2237|SWKS|2013-12-05|27.8|28.31|27.7|28.15|2782700
2543995|2237|SWKS|2013-12-04|27.4|27.74|27.19|27.63|2589900
2543996|2237|SWKS|2013-12-03|27.11|27.64|27.05|27.58|2986800
2543997|2237|SWKS|2013-12-02|26.59|27.37|26.43|27.18|3088800
2563992|2258|SOFO|2014-01-17|10.4|10.4|10.17|10.4|1500
2563993|2258|SOFO|2014-01-16|10.16|10.44|10.16|10.35|2300
2563994|2258|SOFO|2014-01-15|10.44|10.49|10.02|10.2|12000
2563995|2258|SOFO|2014-01-14|10.42|10.43|10.21|10.35|2600
2563996|2258|SOFO|2014-01-13|10.34|10.37|10.07|10.2|5600
2563997|2258|SOFO|2014-01-10|10.36|10.49|10.12|10.17|1500
2563998|2258|SOFO|2014-01-09|10.41|10.44|10|10.06|7700
2563999|2258|SOFO|2014-01-08|10.18|10.36|10.02|10.26|2900
2564000|2258|SOFO|2014-01-07|10.37|10.49|9.81|10.12|6900
2564001|2258|SOFO|2014-01-06|10|10.4|10|10.4|9300
2564002|2258|SOFO|2014-01-03|10.24|10.24|9.75|10.12|13100
2564003|2258|SOFO|2014-01-02|9.73|9.96|9.73|9.84|4200
2564004|2258|SOFO|2013-12-31|10|10.28|9.72|9.72|8100
2564005|2258|SOFO|2013-12-30|10.25|10.33|9.88|10.2|7300
2564006|2258|SOFO|2013-12-27|10.39|10.39|10.25|10.35|4100
2564007|2258|SOFO|2013-12-26|9.93|10.4|9.9|10.4|12100
2564008|2258|SOFO|2013-12-24|10.04|10.04|9.88|9.88|3400
2564009|2258|SOFO|2013-12-23|10.25|10.31|10.2|10.3|15400
2564010|2258|SOFO|2013-12-20|10|10.51|10|10.25|24500
2564011|2258|SOFO|2013-12-19|9.6|10|9.55|9.9|14100
2564012|2258|SOFO|2013-12-18|9.21|9.55|9.2|9.41|7500
2564013|2258|SOFO|2013-12-17|9.26|9.62|9.25|9.29|4400
2564014|2258|SOFO|2013-12-16|9.25|9.72|9.08|9.26|1500
2564015|2258|SOFO|2013-12-13|9.5|9.54|9.21|9.54|2300
2564016|2258|SOFO|2013-12-12|9.9|9.9|9.51|9.56|8300
2564017|2258|SOFO|2013-12-11|9.76|9.98|9.7|9.7|1700
2564018|2258|SOFO|2013-12-10|9.79|9.79|9.7|9.75|700
2564019|2258|SOFO|2013-12-09|9.91|9.98|9.71|9.88|2100
2564020|2258|SOFO|2013-12-06|9.55|9.9|9.54|9.8|6600
2564021|2258|SOFO|2013-12-05|9.75|10|9.58|9.85|28300
2564022|2258|SOFO|2013-12-04|10|10.01|9.65|10|5400
2564023|2258|SOFO|2013-12-03|10.15|10.2|10.1|10.2|3200
2564024|2258|SOFO|2013-12-02|10|10.24|10|10.13|13500
2528448|2222|SFNC|2014-01-17|36.6|37.06|36.2|36.6|35200
2528449|2222|SFNC|2014-01-16|36.96|37.44|36.1|36.59|36400
2528450|2222|SFNC|2014-01-15|36.81|37.34|36.58|37.14|34400
2528451|2222|SFNC|2014-01-14|36.55|37.06|36.54|36.84|32000
2528452|2222|SFNC|2014-01-13|37.01|37.56|36.28|36.54|69400
2528453|2222|SFNC|2014-01-10|36.93|37.41|36.62|37.24|41400
2528454|2222|SFNC|2014-01-09|36.56|36.92|36.49|36.88|36800
2528455|2222|SFNC|2014-01-08|36.44|36.68|35.98|36.51|80100
2528456|2222|SFNC|2014-01-07|36.5|36.73|36.27|36.44|78400
2528457|2222|SFNC|2014-01-06|36.5|36.6|36.05|36.31|45600
2528458|2222|SFNC|2014-01-03|36.43|36.87|35.96|36.44|40400
2528459|2222|SFNC|2014-01-02|37.17|37.17|36.01|36.37|38900
2528460|2222|SFNC|2013-12-31|37.19|38.54|36.78|37.15|36400
2528461|2222|SFNC|2013-12-30|37.15|37.47|37.02|37.24|35000
2528462|2222|SFNC|2013-12-27|37.03|37.2|36.9|37.15|51200
2528463|2222|SFNC|2013-12-26|36.54|36.99|36.54|36.9|17700
2528464|2222|SFNC|2013-12-24|36.31|36.98|36.25|36.79|17200
2528465|2222|SFNC|2013-12-23|36.33|36.63|36.05|36.38|31900
2528466|2222|SFNC|2013-12-20|35.46|36.37|35.42|36.09|126700
2528467|2222|SFNC|2013-12-19|35.37|35.7|35.1|35.3|29000
2532394|2225|SINA|2013-12-06|80.58|80.85|77.02|77.31|2132400
2532395|2225|SINA|2013-12-05|79.88|80.45|78.72|79.61|2238400
2532396|2225|SINA|2013-12-04|76.27|79.97|76.27|79.97|2862800
2532397|2225|SINA|2013-12-03|76.75|78|76.17|77|1701400
2532398|2225|SINA|2013-12-02|77.1|78.26|75.78|77.69|1690700
2491766|2189|SGOC|2014-01-17|3.34|3.46|3.31|3.38|74300
2491767|2189|SGOC|2014-01-16|3.44|3.61|3.27|3.28|171800
2491768|2189|SGOC|2014-01-15|3.27|3.49|3.24|3.41|161900
2491769|2189|SGOC|2014-01-14|3.3|3.33|3.22|3.26|37300
2491770|2189|SGOC|2014-01-13|3.36|3.41|3.25|3.3|96100
2491771|2189|SGOC|2014-01-10|3.42|3.42|3.31|3.35|67100
2491772|2189|SGOC|2014-01-09|3.47|3.5|3.33|3.4|133800
2491773|2189|SGOC|2014-01-08|3.55|3.58|3.42|3.5|57100
2491774|2189|SGOC|2014-01-07|3.5|3.65|3.38|3.55|126600
2491775|2189|SGOC|2014-01-06|3.49|3.87|3.46|3.52|393400
2491776|2189|SGOC|2014-01-03|3.61|3.73|3.31|3.43|282000
2491777|2189|SGOC|2014-01-02|3.44|3.56|3.3|3.56|73400
2491778|2189|SGOC|2013-12-31|3.41|3.61|3.28|3.39|179100
2491779|2189|SGOC|2013-12-30|3.68|3.82|3.3|3.41|225300
2491780|2189|SGOC|2013-12-27|3.12|3.7|3.11|3.64|546400
2491781|2189|SGOC|2013-12-26|3.07|3.19|3.05|3.14|118200
2491782|2189|SGOC|2013-12-24|3|3.14|3|3.03|47800
2491783|2189|SGOC|2013-12-23|3.15|3.16|2.95|2.98|231500
2491784|2189|SGOC|2013-12-20|3.32|3.32|3.11|3.17|143600
2491785|2189|SGOC|2013-12-19|3.43|3.43|3.3|3.34|48500
2491786|2189|SGOC|2013-12-18|3.4|3.56|3.34|3.4|116500
2491787|2189|SGOC|2013-12-17|3.35|3.48|3.35|3.41|36900
2491788|2189|SGOC|2013-12-16|3.62|3.64|3.33|3.37|134000
2491789|2189|SGOC|2013-12-13|3.42|3.62|3.31|3.55|149100
2491790|2189|SGOC|2013-12-12|3.64|3.64|3.42|3.45|133400
2491791|2189|SGOC|2013-12-11|3.72|3.72|3.55|3.6|75200
2491792|2189|SGOC|2013-12-10|3.86|4|3.68|3.7|114900
2491793|2189|SGOC|2013-12-09|3.85|3.95|3.81|3.86|69300
2491794|2189|SGOC|2013-12-06|3.85|4.04|3.8|3.86|196100
2491795|2189|SGOC|2013-12-05|4.19|4.2|3.8|3.83|218400
2491796|2189|SGOC|2013-12-04|3.73|4.2|3.65|4.1|473800
2491797|2189|SGOC|2013-12-03|3.63|3.8|3.62|3.73|150700
2491798|2189|SGOC|2013-12-02|3.87|3.92|3.54|3.58|278200
2517666|2210|SLGN|2014-01-17|46.85|47.05|46.5|46.65|336300
2517667|2210|SLGN|2014-01-16|47.27|47.27|46.81|46.86|234200
2517668|2210|SLGN|2014-01-15|47.88|47.88|47.26|47.33|188400
2517669|2210|SLGN|2014-01-14|47.45|47.75|47.01|47.68|232000
2517670|2210|SLGN|2014-01-13|48.39|48.6|47.25|47.35|177900
2517671|2210|SLGN|2014-01-10|48.53|48.73|48.19|48.46|148700
2517672|2210|SLGN|2014-01-09|48.66|48.66|48.07|48.45|170600
2517673|2210|SLGN|2014-01-08|48.4|48.65|48.17|48.38|261400
2517674|2210|SLGN|2014-01-07|48.36|48.56|47.75|48.39|185800
2517675|2210|SLGN|2014-01-06|48.5|48.94|47.98|48.23|220800
2517676|2210|SLGN|2014-01-03|47.75|48.46|47.61|48.38|181500
2517677|2210|SLGN|2014-01-02|47.72|47.95|47.33|47.6|386600
2517678|2210|SLGN|2013-12-31|48.15|48.63|47.66|48.02|262100
2517679|2210|SLGN|2013-12-30|48.29|48.29|47.84|48.11|236300
2517680|2210|SLGN|2013-12-27|47.77|48.36|47.77|48.15|107900
2517681|2210|SLGN|2013-12-26|48.07|48.27|47.71|48.01|146500
2517682|2210|SLGN|2013-12-24|47.8|48.36|47.8|48|76000
2517683|2210|SLGN|2013-12-23|47.64|47.89|47.27|47.73|232500
2517684|2210|SLGN|2013-12-20|46.92|47.4|46.74|47.25|444400
2517685|2210|SLGN|2013-12-19|47.4|47.78|46.66|46.86|156700
2517686|2210|SLGN|2013-12-18|46.86|47.47|46.38|47.37|173800
2517687|2210|SLGN|2013-12-17|46.81|47.17|46.66|46.88|135000
2517688|2210|SLGN|2013-12-16|46.87|47.13|46.21|46.9|172600
2517689|2210|SLGN|2013-12-13|46.69|47.02|46.26|46.53|158200
2517690|2210|SLGN|2013-12-12|46.42|46.89|46.02|46.55|275200
2517691|2210|SLGN|2013-12-11|47.17|47.17|46.07|46.33|170000
2517692|2210|SLGN|2013-12-10|47.23|47.45|46.83|47.04|108200
2517693|2210|SLGN|2013-12-09|47.25|47.82|47.06|47.26|303500
2517694|2210|SLGN|2013-12-06|47.06|47.6|46.82|47.21|154700
2517695|2210|SLGN|2013-12-05|46.87|46.97|46.39|46.72|353200
2517696|2210|SLGN|2013-12-04|47.29|47.61|46.84|46.87|195300
2517697|2210|SLGN|2013-12-03|47.06|47.58|47.04|47.42|397700
2517698|2210|SLGN|2013-12-02|46.62|47.4|46.62|47.25|183600
2529754|2223|SMPL|2014-01-17|16.38|16.38|16.38|16.38|200
2529755|2223|SMPL|2014-01-16|16.29|16.34|16.24|16.32|2700
2529756|2223|SMPL|2014-01-15|16.33|16.43|16.18|16.18|2100
2529757|2223|SMPL|2014-01-14|16.19|16.19|16.19|16.19|400
2529758|2223|SMPL|2014-01-13|16.16|16.42|16.16|16.36|2900
2529759|2223|SMPL|2014-01-10|16.44|16.44|16.26|16.34|2700
2529760|2223|SMPL|2014-01-09|16.45|16.45|16.3|16.33|1700
2516375|2208|SBNY|2013-12-26|108.27|109.99|107.7|107.87|189500
2516376|2208|SBNY|2013-12-24|108.16|110.4|107.64|107.91|145900
2516377|2208|SBNY|2013-12-23|108.43|109.27|106.8|108.37|223500
2516378|2208|SBNY|2013-12-20|106.34|107.99|105.73|107.87|588100
2516379|2208|SBNY|2013-12-19|106.28|107.26|105.62|105.83|243200
2516380|2208|SBNY|2013-12-18|104.68|106.86|104.04|106.71|267900
2516381|2208|SBNY|2013-12-17|105.4|105.8|103.7|104.4|219000
2516382|2208|SBNY|2013-12-16|104.92|105.64|103.86|105.19|282500
2516383|2208|SBNY|2013-12-13|105.04|105.38|103.62|104.26|206900
2516384|2208|SBNY|2013-12-12|101.78|105.09|101.3|105.01|452600
2516385|2208|SBNY|2013-12-11|103.67|103.93|101.96|102.08|205500
2516386|2208|SBNY|2013-12-10|104.4|105.76|103.45|103.5|152300
2516387|2208|SBNY|2013-12-09|104.92|105.89|104.09|104.74|258800
2516388|2208|SBNY|2013-12-06|105.06|105.9|104.74|105|202700
2516389|2208|SBNY|2013-12-05|102.93|104.58|102.74|104.5|201400
2516390|2208|SBNY|2013-12-04|102.38|103.91|101.93|103.3|394300
2516391|2208|SBNY|2013-12-03|105.81|106.32|103.52|103.87|249200
2516392|2208|SBNY|2013-12-02|106.01|107.99|105.84|106.07|366000
2505912|2200|SIEB|2014-01-17|1.61|1.61|1.61|1.61|0
2505913|2200|SIEB|2014-01-16|1.61|1.62|1.61|1.61|1300
2505914|2200|SIEB|2014-01-15|1.68|1.68|1.68|1.68|0
2505915|2200|SIEB|2014-01-14|1.67|1.68|1.67|1.68|13500
2505916|2200|SIEB|2014-01-13|1.61|1.61|1.61|1.61|0
2505917|2200|SIEB|2014-01-10|1.61|1.61|1.61|1.61|0
2505918|2200|SIEB|2014-01-09|1.61|1.61|1.61|1.61|0
2505919|2200|SIEB|2014-01-08|1.61|1.61|1.61|1.61|0
2505920|2200|SIEB|2014-01-07|1.61|1.61|1.61|1.61|0
2505921|2200|SIEB|2014-01-06|1.61|1.61|1.61|1.61|0
2505922|2200|SIEB|2014-01-03|1.61|1.61|1.61|1.61|0
2505923|2200|SIEB|2014-01-02|1.61|1.61|1.61|1.61|0
2505924|2200|SIEB|2013-12-31|1.61|1.64|1.61|1.61|1100
2505925|2200|SIEB|2013-12-30|1.62|1.72|1.61|1.62|7500
2505926|2200|SIEB|2013-12-27|1.61|1.61|1.6|1.6|800
2505927|2200|SIEB|2013-12-26|1.64|1.76|1.6|1.6|4500
2505928|2200|SIEB|2013-12-24|1.59|1.6|1.56|1.6|1600
2505929|2200|SIEB|2013-12-23|1.57|1.59|1.57|1.59|900
2505930|2200|SIEB|2013-12-20|1.66|1.66|1.66|1.66|0
2505931|2200|SIEB|2013-12-19|1.66|1.66|1.66|1.66|0
2505932|2200|SIEB|2013-12-18|1.6|1.66|1.6|1.66|3100
2505933|2200|SIEB|2013-12-17|1.58|1.58|1.58|1.58|0
2505934|2200|SIEB|2013-12-16|1.58|1.58|1.58|1.58|600
2505935|2200|SIEB|2013-12-13|1.58|1.59|1.58|1.59|1500
2505936|2200|SIEB|2013-12-12|1.58|1.58|1.58|1.58|1100
2505937|2200|SIEB|2013-12-11|1.58|1.58|1.58|1.58|0
2505938|2200|SIEB|2013-12-10|1.58|1.58|1.49|1.58|4200
2505939|2200|SIEB|2013-12-09|1.58|1.58|1.58|1.58|0
2505940|2200|SIEB|2013-12-06|1.58|1.58|1.58|1.58|0
2505941|2200|SIEB|2013-12-05|1.58|1.58|1.58|1.58|1600
2505942|2200|SIEB|2013-12-04|1.63|1.63|1.51|1.51|3000
2505943|2200|SIEB|2013-12-03|1.64|1.64|1.64|1.64|0
2505944|2200|SIEB|2013-12-02|1.58|1.64|1.58|1.64|1300
2524196|2215|SIMO|2014-01-17|13.98|14.2|13.71|14.2|236300
2524197|2215|SIMO|2014-01-16|13.63|13.96|13.46|13.95|197500
2524198|2215|SIMO|2014-01-15|13.86|14.03|13.5|13.54|324000
2524199|2215|SIMO|2014-01-14|13.2|13.87|13.2|13.81|417800
2524200|2215|SIMO|2014-01-13|14|14.18|12.92|13.19|682100
2524201|2215|SIMO|2014-01-10|13.89|14.05|13.79|13.97|129400
2524202|2215|SIMO|2014-01-09|14.42|14.42|13.69|13.9|441400
2524203|2215|SIMO|2014-01-08|14.43|14.5|14.26|14.41|156200
2524204|2215|SIMO|2014-01-07|14.46|14.54|14.25|14.4|236900
2524205|2215|SIMO|2014-01-06|14.27|14.5|14.2|14.42|393500
2524206|2215|SIMO|2014-01-03|14.09|14.33|13.99|14.15|212100
2524207|2215|SIMO|2014-01-02|14.15|14.22|13.83|14.05|159200
2524208|2215|SIMO|2013-12-31|13.76|14.17|13.72|14.15|233800
2524209|2215|SIMO|2013-12-30|14.02|14.26|13.63|13.78|538500
2524210|2215|SIMO|2013-12-27|14.2|14.31|13.97|14.07|239600
2524211|2215|SIMO|2013-12-26|14.47|14.55|14.04|14.12|244800
2524212|2215|SIMO|2013-12-24|14.26|14.6|14.23|14.38|87200
2524213|2215|SIMO|2013-12-23|14.4|14.44|14.07|14.23|277200
2524214|2215|SIMO|2013-12-20|14.37|14.49|14.24|14.28|319700
2524215|2215|SIMO|2013-12-19|14.42|14.48|14.05|14.47|216300
2524216|2215|SIMO|2013-12-18|14.7|14.87|14.42|14.48|251300
2524217|2215|SIMO|2013-12-17|14.95|14.95|14.73|14.75|117600
2524218|2215|SIMO|2013-12-16|14.81|14.95|14.76|14.88|183600
2524219|2215|SIMO|2013-12-13|14.84|14.97|14.56|14.66|123400
2524220|2215|SIMO|2013-12-12|14.83|14.88|14.57|14.79|337700
2524221|2215|SIMO|2013-12-11|15.26|15.29|14.7|14.8|469300
2524222|2215|SIMO|2013-12-10|15.08|15.41|15.04|15.3|263700
2485780|2183|SQNM|2013-12-23|2.21|2.28|2.17|2.27|2121400
2485781|2183|SQNM|2013-12-20|2.17|2.31|2.14|2.22|2751600
2485782|2183|SQNM|2013-12-19|2.12|2.18|2.12|2.15|1235100
2485783|2183|SQNM|2013-12-18|2.09|2.16|2.07|2.15|1353300
2485784|2183|SQNM|2013-12-17|2.11|2.18|2.08|2.09|1597000
2485785|2183|SQNM|2013-12-16|2.12|2.2|2.07|2.11|1604400
2485786|2183|SQNM|2013-12-13|2.07|2.15|2.04|2.13|1301300
2485787|2183|SQNM|2013-12-12|2.06|2.17|1.95|2.02|3271700
2485788|2183|SQNM|2013-12-11|2.33|2.33|2.08|2.12|4140900
2485789|2183|SQNM|2013-12-10|2.43|2.44|2.28|2.34|2513900
2485790|2183|SQNM|2013-12-09|2.51|2.54|2.43|2.44|1313300
2485791|2183|SQNM|2013-12-06|2.54|2.57|2.45|2.5|1034900
2485792|2183|SQNM|2013-12-05|2.56|2.57|2.48|2.48|729500
2485793|2183|SQNM|2013-12-04|2.48|2.59|2.46|2.56|1986100
2485794|2183|SQNM|2013-12-03|2.53|2.59|2.45|2.45|1382800
2485795|2183|SQNM|2013-12-02|2.61|2.62|2.52|2.55|1293800
2549189|2244|SMT|2014-01-17|2.08|2.12|2|2.08|80200
2549190|2244|SMT|2014-01-16|2.09|2.1|2.04|2.08|93600
2549191|2244|SMT|2014-01-15|2.03|2.09|2.03|2.06|60400
2549192|2244|SMT|2014-01-14|2.07|2.07|2.04|2.05|51300
2549193|2244|SMT|2014-01-13|2.05|2.1|2.02|2.04|65300
2549194|2244|SMT|2014-01-10|2.05|2.09|2.04|2.07|40100
2549195|2244|SMT|2014-01-09|2.1|2.13|2.02|2.07|70300
2549196|2244|SMT|2014-01-08|2.11|2.14|2.11|2.12|52800
2549197|2244|SMT|2014-01-07|2.1|2.13|2.07|2.13|20400
2549198|2244|SMT|2014-01-06|2.18|2.18|2.06|2.11|48800
2549199|2244|SMT|2014-01-03|2.21|2.21|2.15|2.17|53500
2549200|2244|SMT|2014-01-02|2.19|2.21|2.15|2.16|46100
2549201|2244|SMT|2013-12-31|2.09|2.2|2.06|2.19|154200
2549202|2244|SMT|2013-12-30|2.06|2.14|2.03|2.11|121300
2549203|2244|SMT|2013-12-27|2.02|2.09|2.02|2.09|38400
2549204|2244|SMT|2013-12-26|1.94|2.06|1.94|2.05|55400
2549205|2244|SMT|2013-12-24|2|2.04|1.93|1.96|94200
2549206|2244|SMT|2013-12-23|2.08|2.09|2|2|133600
2549207|2244|SMT|2013-12-20|2.09|2.13|2.05|2.05|94100
2549208|2244|SMT|2013-12-19|2.07|2.14|2.07|2.11|42900
2549209|2244|SMT|2013-12-18|2.12|2.12|2.06|2.1|42100
2549210|2244|SMT|2013-12-17|2.11|2.16|2.11|2.13|38800
2549211|2244|SMT|2013-12-16|2.09|2.14|2.05|2.14|57000
2549212|2244|SMT|2013-12-13|2.12|2.18|2.08|2.13|68400
2549213|2244|SMT|2013-12-12|2.1|2.18|2.08|2.15|19300
2549214|2244|SMT|2013-12-11|2.06|2.11|2.03|2.06|103000
2549215|2244|SMT|2013-12-10|2.12|2.19|2.05|2.09|130800
2549216|2244|SMT|2013-12-09|2.11|2.23|2.08|2.14|113600
2549217|2244|SMT|2013-12-06|2.12|2.18|2.1|2.1|214100
2549218|2244|SMT|2013-12-05|2.13|2.17|2.12|2.12|80600
2549219|2244|SMT|2013-12-04|2.1|2.16|2.09|2.13|86500
2549220|2244|SMT|2013-12-03|2.11|2.12|2.08|2.09|19800
2549221|2244|SMT|2013-12-02|2.15|2.29|2.08|2.09|90300
2571432|2265|SFBC|2014-01-17|16.68|16.86|16.68|16.85|9600
2571433|2265|SFBC|2014-01-16|16.85|16.87|16.85|16.87|2100
2571434|2265|SFBC|2014-01-15|16.85|16.9|16.85|16.9|3300
2571435|2265|SFBC|2014-01-14|16.86|16.86|16.86|16.86|0
2571436|2265|SFBC|2014-01-13|16.8|16.86|16.8|16.86|4900
2571437|2265|SFBC|2014-01-10|16.85|16.85|16.85|16.85|0
2571438|2265|SFBC|2014-01-09|16.86|16.87|16.85|16.85|28400
2571439|2265|SFBC|2014-01-08|16.86|16.86|16.86|16.86|900
2571440|2265|SFBC|2014-01-07|16.85|16.86|16.85|16.85|20200
2571441|2265|SFBC|2014-01-06|16.9|16.9|16.85|16.86|7400
2571442|2265|SFBC|2014-01-03|16.9|16.9|16.87|16.9|4800
2571443|2265|SFBC|2014-01-02|16.9|16.9|16.9|16.9|400
2571444|2265|SFBC|2013-12-31|16.89|16.9|16.89|16.9|700
2571445|2265|SFBC|2013-12-30|16.89|16.9|16.85|16.88|4400
2571446|2265|SFBC|2013-12-27|16.75|16.75|16.75|16.75|700
2571447|2265|SFBC|2013-12-26|16.75|16.75|16.61|16.65|5100
2571448|2265|SFBC|2013-12-24|16.91|16.91|16.91|16.91|0
2571449|2265|SFBC|2013-12-23|16.88|16.91|16.88|16.91|200
2571450|2265|SFBC|2013-12-20|17.06|17.29|16.87|16.87|3000
2571451|2265|SFBC|2013-12-19|16.85|16.9|16.85|16.85|3200
2571452|2265|SFBC|2013-12-18|16.85|16.85|16.85|16.85|1200
2571453|2265|SFBC|2013-12-17|16.99|16.99|16.99|16.99|200
2571454|2265|SFBC|2013-12-16|16.85|16.85|16.85|16.85|3900
2571455|2265|SFBC|2013-12-13|16.99|16.99|16.99|16.99|500
2571456|2265|SFBC|2013-12-12|16.69|17.16|16.69|16.82|4900
2571457|2265|SFBC|2013-12-11|16.75|16.9|16.71|16.71|3400
2571458|2265|SFBC|2013-12-10|16.73|16.9|16.73|16.81|14800
2571459|2265|SFBC|2013-12-09|16.9|16.9|16.85|16.85|1600
2571460|2265|SFBC|2013-12-06|16.96|17|16.85|16.9|7900
2529761|2223|SMPL|2014-01-08|16.31|16.45|16.31|16.4|700
2529762|2223|SMPL|2014-01-07|16.4|16.4|16.29|16.29|1200
2529763|2223|SMPL|2014-01-06|16.13|16.5|16.13|16.5|26200
2529764|2223|SMPL|2014-01-03|16.43|16.5|16.29|16.5|6100
2529765|2223|SMPL|2014-01-02|16.11|16.48|16.11|16.42|97100
2529766|2223|SMPL|2013-12-31|16.06|16.21|15.76|16.16|10100
2529767|2223|SMPL|2013-12-30|16.04|16.25|15.99|15.99|9900
2529768|2223|SMPL|2013-12-27|16.49|16.49|16.11|16.11|1800
2529769|2223|SMPL|2013-12-26|16.11|16.24|16.11|16.24|2000
2529770|2223|SMPL|2013-12-24|16.15|16.21|16.15|16.21|300
2529771|2223|SMPL|2013-12-23|16.21|16.21|16.1|16.16|5000
2529772|2223|SMPL|2013-12-20|16.1|16.18|16|16.18|5700
2529773|2223|SMPL|2013-12-19|16.02|16.17|16.02|16.03|3700
2529774|2223|SMPL|2013-12-18|16|16.11|16|16.11|1400
2529775|2223|SMPL|2013-12-17|16.01|16.22|16|16.02|2300
2529776|2223|SMPL|2013-12-16|15.99|16.29|15.99|16.14|10100
2529777|2223|SMPL|2013-12-13|15.8|16.11|15.8|15.9|54400
2529778|2223|SMPL|2013-12-12|15.79|15.79|15.75|15.77|1200
2529779|2223|SMPL|2013-12-11|15.82|16.01|15.75|15.94|7800
2529780|2223|SMPL|2013-12-10|15.91|16.09|15.76|15.98|29200
2529781|2223|SMPL|2013-12-09|15.83|16.07|15.8|15.94|67700
2529782|2223|SMPL|2013-12-06|16.04|16.09|15.77|15.97|4400
2529783|2223|SMPL|2013-12-05|15.85|16.1|15.78|15.93|16400
2529784|2223|SMPL|2013-12-04|15.75|15.98|15.75|15.93|15100
2529785|2223|SMPL|2013-12-03|16.1|16.1|15.75|15.8|8000
2529786|2223|SMPL|2013-12-02|15.96|16.08|15.75|15.9|21000
2553992|2248|SMTX|2014-01-17|2.35|2.39|2.34|2.36|195600
2553993|2248|SMTX|2014-01-16|2.36|2.38|2.33|2.35|96300
2553994|2248|SMTX|2014-01-15|2.36|2.44|2.35|2.35|60100
2553995|2248|SMTX|2014-01-14|2.37|2.37|2.34|2.34|55200
2553996|2248|SMTX|2014-01-13|2.4|2.43|2.33|2.37|34500
2553997|2248|SMTX|2014-01-10|2.43|2.48|2.39|2.4|51600
2553998|2248|SMTX|2014-01-09|2.46|2.46|2.32|2.37|25900
2553999|2248|SMTX|2014-01-08|2.38|2.43|2.29|2.43|21300
2554000|2248|SMTX|2014-01-07|2.27|2.42|2.27|2.36|49600
2554001|2248|SMTX|2014-01-06|2.33|2.35|2.29|2.29|16100
2554002|2248|SMTX|2014-01-03|2.3|2.34|2.27|2.34|2500
2554003|2248|SMTX|2014-01-02|2.31|2.35|2.29|2.3|7300
2554004|2248|SMTX|2013-12-31|2.36|2.36|2.16|2.35|88800
2554005|2248|SMTX|2013-12-30|2.26|2.36|2.26|2.35|8400
2554006|2248|SMTX|2013-12-27|2.3|2.35|2.27|2.34|17300
2554007|2248|SMTX|2013-12-26|2.28|2.39|2.15|2.28|48500
2554008|2248|SMTX|2013-12-24|2.37|2.37|2.22|2.25|16600
2554009|2248|SMTX|2013-12-23|2.18|2.37|2.15|2.36|37700
2554010|2248|SMTX|2013-12-20|2.28|2.3|2.2|2.25|46900
2554011|2248|SMTX|2013-12-19|2.25|2.26|2.18|2.26|4700
2554012|2248|SMTX|2013-12-18|2.25|2.3|2.23|2.25|27900
2554013|2248|SMTX|2013-12-17|2.21|2.39|2.21|2.33|61600
2554014|2248|SMTX|2013-12-16|2.15|2.26|2.15|2.24|23500
2554015|2248|SMTX|2013-12-13|2.21|2.24|2.14|2.15|39900
2554016|2248|SMTX|2013-12-12|2.25|2.25|2.13|2.18|63900
2554017|2248|SMTX|2013-12-11|2.18|2.32|2.18|2.2|15900
2554018|2248|SMTX|2013-12-10|2.27|2.33|2.18|2.24|72500
2554019|2248|SMTX|2013-12-09|2.33|2.33|2.3|2.3|15100
2554020|2248|SMTX|2013-12-06|2.28|2.35|2.28|2.35|31600
2554021|2248|SMTX|2013-12-05|2.28|2.4|2.28|2.3|32400
2554022|2248|SMTX|2013-12-04|2.34|2.39|2.28|2.29|75000
2554023|2248|SMTX|2013-12-03|2.4|2.4|2.33|2.37|24800
2554024|2248|SMTX|2013-12-02|2.35|2.44|2.35|2.42|54800
2541612|2234|SPU|2014-01-17|1.9|1.96|1.9|1.96|26800
2541613|2234|SPU|2014-01-16|1.87|1.94|1.87|1.94|32200
2541614|2234|SPU|2014-01-15|1.92|1.92|1.87|1.89|28700
2541615|2234|SPU|2014-01-14|1.9|1.9|1.85|1.9|15400
2541616|2234|SPU|2014-01-13|1.89|1.91|1.89|1.89|22300
2541617|2234|SPU|2014-01-10|1.82|1.92|1.82|1.86|61300
2541618|2234|SPU|2014-01-09|1.75|1.82|1.75|1.81|25000
2541619|2234|SPU|2014-01-08|1.8|1.81|1.79|1.79|21000
2541620|2234|SPU|2014-01-07|1.77|1.82|1.72|1.79|26600
2541621|2234|SPU|2014-01-06|1.78|1.83|1.75|1.82|42500
2541622|2234|SPU|2014-01-03|1.76|1.8|1.74|1.79|55500
2541623|2234|SPU|2014-01-02|1.74|1.78|1.74|1.76|49500
2541624|2234|SPU|2013-12-31|1.75|1.78|1.73|1.75|46900
2541625|2234|SPU|2013-12-30|1.73|1.75|1.72|1.73|49000
2541626|2234|SPU|2013-12-27|1.75|1.75|1.73|1.73|16800
2541627|2234|SPU|2013-12-26|1.73|1.76|1.73|1.76|16200
2541628|2234|SPU|2013-12-24|1.74|1.74|1.73|1.74|5500
2541629|2234|SPU|2013-12-23|1.74|1.78|1.74|1.74|26500
2541630|2234|SPU|2013-12-20|1.79|1.86|1.74|1.75|8000
2528468|2222|SFNC|2013-12-18|35.14|35.43|34.32|35.33|34100
2528469|2222|SFNC|2013-12-17|34.8|35.25|34.36|35.07|69900
2528470|2222|SFNC|2013-12-16|34.39|35|34.36|34.91|52200
2528471|2222|SFNC|2013-12-13|34.24|34.72|34.05|34.36|80200
2528472|2222|SFNC|2013-12-12|34.23|34.45|33.99|34.06|36000
2528473|2222|SFNC|2013-12-11|35.15|35.49|34.27|34.38|46000
2528474|2222|SFNC|2013-12-10|35.34|35.66|34.97|35.3|67900
2528475|2222|SFNC|2013-12-09|35.73|36.44|34.78|35.3|67200
2528476|2222|SFNC|2013-12-06|35.11|35.96|35.11|35.68|76000
2528477|2222|SFNC|2013-12-05|34.95|35|34.67|34.96|26800
2528478|2222|SFNC|2013-12-04|35.03|35.3|34.74|34.82|55600
2528479|2222|SFNC|2013-12-03|34.96|35.32|34.27|35.03|45900
2528480|2222|SFNC|2013-12-02|35.3|35.36|34.81|35.1|54200
2531060|2224|SLP|2014-01-17|5.22|5.25|5.17|5.24|10600
2531061|2224|SLP|2014-01-16|5.16|5.24|5.11|5.23|15800
2531062|2224|SLP|2014-01-15|5.25|5.25|5.2|5.24|10300
2531063|2224|SLP|2014-01-14|5.2|5.25|5.11|5.25|26700
2531064|2224|SLP|2014-01-13|5.22|5.22|5.1|5.21|8000
2531065|2224|SLP|2014-01-10|4.94|5.21|4.94|5.21|26300
2531066|2224|SLP|2014-01-09|4.9|4.93|4.89|4.92|6600
2531067|2224|SLP|2014-01-08|4.93|4.93|4.89|4.9|8600
2531068|2224|SLP|2014-01-07|4.91|5|4.91|4.97|12600
2531069|2224|SLP|2014-01-06|5.08|5.09|4.85|4.97|34800
2531070|2224|SLP|2014-01-03|5.04|5.13|4.93|5.13|20400
2531071|2224|SLP|2014-01-02|5|5.1|4.9|5.1|13700
2531072|2224|SLP|2013-12-31|5.08|5.14|4.97|5.05|9000
2531073|2224|SLP|2013-12-30|5.2|5.2|5.03|5.05|23400
2531074|2224|SLP|2013-12-27|5.16|5.26|5.14|5.25|6500
2531075|2224|SLP|2013-12-26|5.11|5.19|5.05|5.19|17600
2531076|2224|SLP|2013-12-24|5.14|5.14|5.11|5.11|1100
2531077|2224|SLP|2013-12-23|5.2|5.2|5.11|5.17|5100
2531078|2224|SLP|2013-12-20|5.21|5.21|5.1|5.2|16200
2531079|2224|SLP|2013-12-19|5.1|5.21|5|5.17|23100
2531080|2224|SLP|2013-12-18|5.05|5.22|5.03|5.03|10600
2531081|2224|SLP|2013-12-17|5.06|5.15|5.06|5.09|6900
2531082|2224|SLP|2013-12-16|5.14|5.19|5.07|5.1|16700
2531083|2224|SLP|2013-12-13|5.06|5.2|5.06|5.1|7200
2531084|2224|SLP|2013-12-12|5.12|5.15|5.06|5.09|15300
2531085|2224|SLP|2013-12-11|5.3|5.3|5.16|5.16|13400
2531086|2224|SLP|2013-12-10|5.23|5.4|5.23|5.26|12000
2531087|2224|SLP|2013-12-09|5.35|5.4|5.23|5.23|20600
2531088|2224|SLP|2013-12-06|5.42|5.45|5.28|5.37|14100
2531089|2224|SLP|2013-12-05|5.5|5.5|5.31|5.36|42800
2531090|2224|SLP|2013-12-04|5.06|5.28|5.06|5.26|32700
2531091|2224|SLP|2013-12-03|5.11|5.11|4.95|5.11|56900
2531092|2224|SLP|2013-12-02|5.01|5.16|4.95|5.15|46200
2527000|2220|SSRI|2014-01-17|7.9|8.33|7.82|8.16|2578700
2527001|2220|SSRI|2014-01-16|7.77|7.93|7.73|7.77|1073800
2527002|2220|SSRI|2014-01-15|7.5|7.75|7.32|7.7|1273000
2527003|2220|SSRI|2014-01-14|7.71|8.05|7.45|7.5|2348700
2527004|2220|SSRI|2014-01-13|7.58|7.89|7.41|7.73|1884700
2527005|2220|SSRI|2014-01-10|7.19|7.6|7.16|7.57|1614200
2527006|2220|SSRI|2014-01-09|7.3|7.3|7.05|7.06|970100
2527007|2220|SSRI|2014-01-08|7.29|7.41|7.12|7.27|1407800
2527008|2220|SSRI|2014-01-07|7.28|7.4|7.09|7.37|1314400
2527009|2220|SSRI|2014-01-06|7.35|7.58|7.23|7.32|1422800
2527010|2220|SSRI|2014-01-03|7.52|7.53|7.23|7.28|1493500
2527011|2220|SSRI|2014-01-02|7.09|7.46|7.03|7.46|1827500
2527012|2220|SSRI|2013-12-31|6.7|6.98|6.59|6.96|1554600
2527013|2220|SSRI|2013-12-30|6.83|6.97|6.74|6.76|1080400
2527014|2220|SSRI|2013-12-27|6.93|6.98|6.76|6.95|1049200
2527015|2220|SSRI|2013-12-26|6.87|7.14|6.76|6.89|1154400
2527016|2220|SSRI|2013-12-24|6.48|6.81|6.48|6.78|690100
2527017|2220|SSRI|2013-12-23|6.55|6.59|6.35|6.53|1277200
2527018|2220|SSRI|2013-12-20|6.67|6.77|6.51|6.57|12793100
2527019|2220|SSRI|2013-12-19|6.69|6.89|6.53|6.64|1913600
2527020|2220|SSRI|2013-12-18|6.93|7.1|6.75|6.86|2713700
2527021|2220|SSRI|2013-12-17|6.75|6.94|6.62|6.9|2283100
2527022|2220|SSRI|2013-12-16|6.46|6.91|6.35|6.82|3466000
2527023|2220|SSRI|2013-12-13|6.17|6.32|6.1|6.3|1183000
2527024|2220|SSRI|2013-12-12|6.03|6.18|5.97|6.08|1045400
2527025|2220|SSRI|2013-12-11|6.35|6.45|6.12|6.19|1123300
2527026|2220|SSRI|2013-12-10|6.16|6.44|6.16|6.41|1978900
2527027|2220|SSRI|2013-12-09|5.85|6.04|5.85|6.03|1040500
2527028|2220|SSRI|2013-12-06|6.01|6.1|5.75|5.8|1036100
2527029|2220|SSRI|2013-12-05|5.88|6.11|5.78|5.92|1254200
2527030|2220|SSRI|2013-12-04|5.9|6.04|5.71|6.01|1612900
2527031|2220|SSRI|2013-12-03|5.63|5.89|5.57|5.87|1300600
2524223|2215|SIMO|2013-12-09|15.32|15.34|15|15.06|138300
2524224|2215|SIMO|2013-12-06|14.98|15.3|14.91|15.21|296100
2524225|2215|SIMO|2013-12-05|14.93|15.05|14.84|14.89|142100
2524226|2215|SIMO|2013-12-04|14.82|14.95|14.55|14.92|258600
2524227|2215|SIMO|2013-12-03|14.8|15.1|14.72|14.8|160800
2524228|2215|SIMO|2013-12-02|14.9|15.1|14.75|14.78|323100
2520278|2212|SGI|2014-01-17|12.45|12.74|12.25|12.72|408200
2520279|2212|SGI|2014-01-16|12.25|12.74|12.25|12.49|761100
2520280|2212|SGI|2014-01-15|12.19|12.41|12.16|12.25|581800
2520281|2212|SGI|2014-01-14|12.14|12.36|11.46|12.16|2260900
2520282|2212|SGI|2014-01-13|13.54|13.94|13.29|13.89|430000
2520283|2212|SGI|2014-01-10|13.68|13.86|13.43|13.71|412400
2520284|2212|SGI|2014-01-09|14.11|14.11|13.39|13.61|390700
2520285|2212|SGI|2014-01-08|13.84|14.23|13.76|14.06|439400
2520286|2212|SGI|2014-01-07|13.61|14.43|13.58|13.85|423200
2520287|2212|SGI|2014-01-06|13.77|13.77|13.42|13.46|191200
2520288|2212|SGI|2014-01-03|13.32|13.7|13.11|13.69|276200
2520289|2212|SGI|2014-01-02|13.33|13.36|13.07|13.32|196400
2520290|2212|SGI|2013-12-31|13.43|13.6|13.34|13.41|214300
2520291|2212|SGI|2013-12-30|13.15|13.61|13.15|13.44|312300
2520292|2212|SGI|2013-12-27|13.24|13.35|13.02|13.17|245500
2520293|2212|SGI|2013-12-26|13.2|13.38|13.14|13.2|160800
2520294|2212|SGI|2013-12-24|12.84|13.3|12.84|13.18|186300
2520295|2212|SGI|2013-12-23|13.28|13.33|12.86|12.88|348700
2520296|2212|SGI|2013-12-20|12.84|13.3|12.66|13.25|731200
2520297|2212|SGI|2013-12-19|12.5|12.87|12.5|12.77|216600
2520298|2212|SGI|2013-12-18|12.78|12.78|12.37|12.58|286900
2520299|2212|SGI|2013-12-17|12.82|12.94|12.28|12.8|338600
2520300|2212|SGI|2013-12-16|12.18|12.87|12.18|12.82|364100
2520301|2212|SGI|2013-12-13|12.07|12.38|11.92|12.16|277300
2520302|2212|SGI|2013-12-12|12.13|12.14|11.86|12.04|296300
2520303|2212|SGI|2013-12-11|12.82|12.99|12.1|12.15|483600
2520304|2212|SGI|2013-12-10|12.91|13.06|12.77|12.82|243300
2520305|2212|SGI|2013-12-09|13.11|13.18|12.72|12.89|411900
2520306|2212|SGI|2013-12-06|13.07|13.31|12.99|13.11|416700
2520307|2212|SGI|2013-12-05|13.24|13.25|12.89|13.01|400400
2520308|2212|SGI|2013-12-04|12.7|13.32|12.7|13.28|394200
2520309|2212|SGI|2013-12-03|12.85|12.97|12.64|12.75|468100
2520310|2212|SGI|2013-12-02|13.3|13.34|12.87|12.88|483800
2555298|2249|LNCE|2014-01-17|27.9|28.23|27.72|28.23|138900
2555299|2249|LNCE|2014-01-16|27.76|27.99|27.68|27.98|62000
2555300|2249|LNCE|2014-01-15|27.64|27.98|27.55|27.71|110900
2555301|2249|LNCE|2014-01-14|27.23|27.74|27.05|27.65|115100
2555302|2249|LNCE|2014-01-13|27.28|27.5|26.92|27.06|136400
2555303|2249|LNCE|2014-01-10|27.7|28.02|27.34|27.45|156700
2555304|2249|LNCE|2014-01-09|28.02|28.02|27.44|27.65|100600
2555305|2249|LNCE|2014-01-08|28.46|28.53|27.54|28|134100
2555306|2249|LNCE|2014-01-07|28.49|28.8|28.32|28.57|115500
2555307|2249|LNCE|2014-01-06|28.66|28.72|28.29|28.3|210500
2555308|2249|LNCE|2014-01-03|28.02|28.46|27.79|28.44|116600
2555309|2249|LNCE|2014-01-02|28.5|28.69|27.73|27.99|95200
2555310|2249|LNCE|2013-12-31|28.85|28.96|28.6|28.66|135200
2555311|2249|LNCE|2013-12-30|28.75|28.97|28.65|28.76|56300
2555312|2249|LNCE|2013-12-27|28.8|28.93|28.44|28.85|65800
2555313|2249|LNCE|2013-12-26|28.75|28.81|27.43|28.68|170700
2555314|2249|LNCE|2013-12-24|28.81|28.96|28.56|28.64|39100
2555315|2249|LNCE|2013-12-23|28.23|28.75|27.95|28.75|133000
2555316|2249|LNCE|2013-12-20|27.95|28.25|27.73|28.02|412400
2555317|2249|LNCE|2013-12-19|28.26|28.26|27.79|27.81|59200
2555318|2249|LNCE|2013-12-18|27.7|28.35|27.52|28.31|121500
2555319|2249|LNCE|2013-12-17|27.77|28.5|27.33|27.62|73700
2555320|2249|LNCE|2013-12-16|27.28|27.93|27.14|27.86|80200
2555321|2249|LNCE|2013-12-13|27.17|27.4|26.98|27.1|91100
2555322|2249|LNCE|2013-12-12|27.6|27.6|27.04|27.06|94300
2555323|2249|LNCE|2013-12-11|27.76|27.81|27.36|27.65|102100
2555324|2249|LNCE|2013-12-10|28.31|28.31|27.68|27.74|174600
2555325|2249|LNCE|2013-12-09|28.2|28.48|27.97|28.42|139700
2555326|2249|LNCE|2013-12-06|28.15|28.53|28.12|28.18|96600
2555327|2249|LNCE|2013-12-05|27.57|27.99|27.41|27.96|106900
2555328|2249|LNCE|2013-12-04|27.94|28.17|27.32|27.65|187500
2555329|2249|LNCE|2013-12-03|28.12|28.38|27.85|28.01|198700
2555330|2249|LNCE|2013-12-02|28.85|29.06|28.14|28.23|67000
2551380|2246|SWHC|2014-01-17|14.85|14.86|14.07|14.28|1765900
2551381|2246|SWHC|2014-01-16|14.81|15.04|14.76|14.82|979700
2551382|2246|SWHC|2014-01-15|15|15.07|14.67|14.89|1260300
2551383|2246|SWHC|2014-01-14|14.77|15.14|14.77|14.95|1093800
2551384|2246|SWHC|2014-01-13|14.98|15.56|14.71|14.8|2327800
2551385|2246|SWHC|2014-01-10|15.02|15.27|14.77|14.99|1776600
2541631|2234|SPU|2013-12-19|1.82|1.82|1.75|1.76|20700
2541632|2234|SPU|2013-12-18|1.78|1.83|1.75|1.82|18300
2541633|2234|SPU|2013-12-17|1.74|1.75|1.74|1.75|3700
2541634|2234|SPU|2013-12-16|1.75|1.75|1.75|1.75|0
2541635|2234|SPU|2013-12-13|1.76|1.76|1.73|1.75|23700
2541636|2234|SPU|2013-12-12|1.76|1.77|1.74|1.74|42600
2541637|2234|SPU|2013-12-11|1.79|1.8|1.76|1.76|15200
2541638|2234|SPU|2013-12-10|1.78|1.8|1.76|1.78|14700
2541639|2234|SPU|2013-12-09|1.78|1.79|1.78|1.78|12800
2541640|2234|SPU|2013-12-06|1.81|1.81|1.76|1.78|18500
2541641|2234|SPU|2013-12-05|1.8|1.81|1.76|1.81|11000
2541642|2234|SPU|2013-12-04|1.8|1.8|1.75|1.75|26300
2541643|2234|SPU|2013-12-03|1.79|1.8|1.79|1.79|8000
2541644|2234|SPU|2013-12-02|1.79|1.86|1.79|1.81|16500
2561380|2256|SLTM|2014-01-17|2.92|2.93|2.92|2.92|1067500
2561381|2256|SLTM|2014-01-16|2.91|2.93|2.91|2.93|1294400
2561382|2256|SLTM|2014-01-15|2.91|2.92|2.91|2.92|2138100
2561383|2256|SLTM|2014-01-14|2.92|2.93|2.91|2.92|7880000
2561384|2256|SLTM|2014-01-13|2.92|2.93|2.92|2.92|637900
2561385|2256|SLTM|2014-01-10|2.92|2.93|2.92|2.93|654500
2561386|2256|SLTM|2014-01-09|2.92|2.93|2.92|2.93|1336300
2561387|2256|SLTM|2014-01-08|2.92|2.93|2.91|2.92|1298800
2561388|2256|SLTM|2014-01-07|2.92|2.93|2.91|2.91|2141800
2561389|2256|SLTM|2014-01-06|2.94|2.94|2.91|2.93|1513200
2561390|2256|SLTM|2014-01-03|2.93|2.97|2.93|2.94|1201300
2561391|2256|SLTM|2014-01-02|2.93|2.95|2.91|2.92|3316600
2561392|2256|SLTM|2013-12-31|2.98|2.98|2.94|2.95|1104000
2561393|2256|SLTM|2013-12-30|2.98|2.99|2.97|2.99|644400
2561394|2256|SLTM|2013-12-27|2.98|2.99|2.97|2.99|360700
2561395|2256|SLTM|2013-12-26|2.96|2.99|2.96|2.98|792500
2561396|2256|SLTM|2013-12-24|2.97|2.97|2.96|2.97|628600
2561397|2256|SLTM|2013-12-23|2.96|2.97|2.94|2.97|2155100
2561398|2256|SLTM|2013-12-20|2.94|2.97|2.93|2.96|2425700
2561399|2256|SLTM|2013-12-19|2.93|2.94|2.93|2.94|1082000
2561400|2256|SLTM|2013-12-18|2.94|2.94|2.93|2.93|1463900
2561401|2256|SLTM|2013-12-17|2.92|2.94|2.92|2.94|4720200
2561402|2256|SLTM|2013-12-16|2.91|2.95|2.91|2.92|28324900
2561403|2256|SLTM|2013-12-13|2.07|2.11|2.05|2.09|305300
2561404|2256|SLTM|2013-12-12|2.07|2.08|2.03|2.07|412700
2561405|2256|SLTM|2013-12-11|2.14|2.14|2.05|2.07|466700
2561406|2256|SLTM|2013-12-10|2.05|2.15|2.05|2.12|700800
2561407|2256|SLTM|2013-12-09|2.07|2.07|2.04|2.05|289700
2561408|2256|SLTM|2013-12-06|2.06|2.08|2.04|2.07|223400
2561409|2256|SLTM|2013-12-05|2.08|2.09|2.03|2.03|368200
2561410|2256|SLTM|2013-12-04|2.02|2.1|2.02|2.07|622400
2561411|2256|SLTM|2013-12-03|2.12|2.12|2.01|2.05|521100
2561412|2256|SLTM|2013-12-02|2|2.16|1.98|2.11|1117600
2583995|2275|SBSA|2014-01-17|3.85|3.95|3.83|3.85|11000
2583996|2275|SBSA|2014-01-16|3.85|3.88|3.81|3.86|3500
2583997|2275|SBSA|2014-01-15|3.85|3.96|3.85|3.89|29600
2583998|2275|SBSA|2014-01-14|3.77|4|3.77|3.88|64300
2583999|2275|SBSA|2014-01-13|3.74|3.75|3.74|3.75|600
2584000|2275|SBSA|2014-01-10|3.62|3.82|3.62|3.62|2900
2584001|2275|SBSA|2014-01-09|3.79|3.85|3.63|3.8|4700
2584002|2275|SBSA|2014-01-08|3.74|3.74|3.74|3.74|600
2584003|2275|SBSA|2014-01-07|3.88|3.91|3.82|3.86|4100
2584004|2275|SBSA|2014-01-06|3.6|3.81|3.55|3.8|6300
2584005|2275|SBSA|2014-01-03|3.65|3.65|3.61|3.65|2200
2584006|2275|SBSA|2014-01-02|3.25|3.66|3.25|3.65|17000
2584007|2275|SBSA|2013-12-31|3.6|3.69|3.3|3.31|52200
2584008|2275|SBSA|2013-12-30|3.72|3.72|3.6|3.62|14000
2584009|2275|SBSA|2013-12-27|3.72|3.77|3.7|3.74|12200
2584010|2275|SBSA|2013-12-26|3.73|3.88|3.73|3.73|6900
2584011|2275|SBSA|2013-12-24|3.79|3.85|3.72|3.72|18600
2584012|2275|SBSA|2013-12-23|3.74|3.9|3.72|3.74|19400
2584013|2275|SBSA|2013-12-20|3.83|3.89|3.83|3.89|3000
2584014|2275|SBSA|2013-12-19|3.9|3.9|3.9|3.9|300
2584015|2275|SBSA|2013-12-18|3.77|3.9|3.76|3.9|1500
2584016|2275|SBSA|2013-12-17|3.89|3.89|3.72|3.74|900
2584017|2275|SBSA|2013-12-16|3.81|3.88|3.81|3.88|13500
2584018|2275|SBSA|2013-12-13|3.86|3.86|3.85|3.85|1700
2584019|2275|SBSA|2013-12-12|3.8|3.8|3.8|3.8|0
2584020|2275|SBSA|2013-12-11|3.68|3.87|3.68|3.8|7900
2584021|2275|SBSA|2013-12-10|3.7|3.7|3.7|3.7|200
2584022|2275|SBSA|2013-12-09|3.63|3.77|3.63|3.77|2800
2584023|2275|SBSA|2013-12-06|3.9|3.9|3.61|3.8|5500
2584024|2275|SBSA|2013-12-05|3.58|3.99|3.58|3.99|17900
2584025|2275|SBSA|2013-12-04|3.68|3.68|3.6|3.6|600
2571461|2265|SFBC|2013-12-05|17|17|16.85|16.94|6800
2571462|2265|SFBC|2013-12-04|17|17.1|17|17|3300
2571463|2265|SFBC|2013-12-03|17.24|17.24|16.85|17.02|17500
2571464|2265|SFBC|2013-12-02|16.94|17.22|16.94|17.22|300
2560439|2254|SCTY|2014-01-17|78.31|79.86|74.45|75.11|7492000
2560440|2254|SCTY|2014-01-16|71.8|77.24|71.57|76.8|11220800
2560441|2254|SCTY|2014-01-15|67.94|69.5|66.62|68.5|5653300
2560442|2254|SCTY|2014-01-14|63.05|66.6|61.34|65.55|4427700
2560443|2254|SCTY|2014-01-13|66.76|66.8|61.17|62.52|5135500
2560444|2254|SCTY|2014-01-10|67.55|68.46|65.9|66.8|3405800
2560445|2254|SCTY|2014-01-09|68.82|69.91|65.34|67.49|7671100
2560446|2254|SCTY|2014-01-08|63.27|66.6|63.27|66.18|3743800
2560447|2254|SCTY|2014-01-07|64|64.67|62.65|63.72|4709600
2560448|2254|SCTY|2014-01-06|65.1|67.14|63.04|63.61|10376200
2560449|2254|SCTY|2014-01-03|59.81|61.2|57.7|59.27|3234900
2560450|2254|SCTY|2014-01-02|56.54|60.52|55.56|59.71|4243200
2560451|2254|SCTY|2013-12-31|57.39|57.69|55.67|56.82|1798800
2560452|2254|SCTY|2013-12-30|57.02|58.46|56.75|57.35|2313000
2560453|2254|SCTY|2013-12-27|57.6|58.75|56.81|56.93|2655100
2560454|2254|SCTY|2013-12-26|56.28|59|56.28|57.26|3133800
2560455|2254|SCTY|2013-12-24|56.73|57.98|55.82|56.13|1348900
2560456|2254|SCTY|2013-12-23|56.08|56.79|54.61|56.5|2286000
2560457|2254|SCTY|2013-12-20|57.75|58.1|55.6|55.8|4064600
2560458|2254|SCTY|2013-12-19|52.65|58|52.22|56.9|7376300
2560459|2254|SCTY|2013-12-18|52.55|53.29|51.02|52.79|3511700
2560460|2254|SCTY|2013-12-17|51.68|53.89|51.57|52.41|5348200
2560461|2254|SCTY|2013-12-16|51.5|52.33|50.61|51.79|2505600
2560462|2254|SCTY|2013-12-13|52.31|54|50.9|51.16|3449100
2560463|2254|SCTY|2013-12-12|50.42|53.19|49.45|52.27|3717000
2560464|2254|SCTY|2013-12-11|52.92|53.5|51|51.08|2305300
2560465|2254|SCTY|2013-12-10|51.19|53.68|50.57|53.37|3365600
2560466|2254|SCTY|2013-12-09|53.5|54.27|51.3|51.83|3430600
2560467|2254|SCTY|2013-12-06|54.56|55.69|52.53|53.72|4003900
2560468|2254|SCTY|2013-12-05|53.68|55.65|53.23|53.89|5670900
2560469|2254|SCTY|2013-12-04|51.94|53.75|51.38|52.17|3324000
2560470|2254|SCTY|2013-12-03|51.33|52.65|50.51|52.46|3749000
2560471|2254|SCTY|2013-12-02|50.89|53.04|50.56|50.86|4420100
2581383|2273|SP|2014-01-17|25.34|25.9|24.78|25.02|28400
2581384|2273|SP|2014-01-16|25.02|25.58|24.16|25.3|85100
2581385|2273|SP|2014-01-15|24.76|25.2|24.69|25.02|95900
2581386|2273|SP|2014-01-14|25.09|25.09|24.73|24.78|20900
2581387|2273|SP|2014-01-13|25.32|25.5|24.88|25.09|61700
2581388|2273|SP|2014-01-10|25.28|26.04|24.9|25.34|32200
2581389|2273|SP|2014-01-09|25.44|25.45|25.03|25.21|40800
2581390|2273|SP|2014-01-08|25.5|25.6|25.2|25.36|16100
2581391|2273|SP|2014-01-07|25.53|25.69|24.95|25.51|48500
2581392|2273|SP|2014-01-06|26.09|26.38|25.22|25.38|46200
2581393|2273|SP|2014-01-03|25.79|26.02|25.51|25.93|29500
2581394|2273|SP|2014-01-02|25.84|26|25.29|25.8|31700
2581395|2273|SP|2013-12-31|26.4|26.4|25.74|26.04|54000
2581396|2273|SP|2013-12-30|26.48|26.49|26.13|26.36|44700
2581397|2273|SP|2013-12-27|26.65|27.89|26.11|26.53|45000
2581398|2273|SP|2013-12-26|27.3|27.3|26.03|26.55|130100
2581399|2273|SP|2013-12-24|25.87|27.03|25.87|26.91|46100
2581400|2273|SP|2013-12-23|25.42|26.58|25.4|26.4|61600
2581401|2273|SP|2013-12-20|24.71|25.56|24.66|25.41|93200
2581402|2273|SP|2013-12-19|24.23|24.99|24.01|24.6|93200
2581403|2273|SP|2013-12-18|24.06|24.42|23.64|24.21|105400
2581404|2273|SP|2013-12-17|24.46|24.46|23.66|23.96|50400
2581405|2273|SP|2013-12-16|24.33|24.48|24.18|24.42|58100
2581406|2273|SP|2013-12-13|24.17|24.64|24.02|24.3|93500
2581407|2273|SP|2013-12-12|23.81|24.46|23.54|24.06|69700
2581408|2273|SP|2013-12-11|23.55|23.92|23.5|23.78|38400
2581409|2273|SP|2013-12-10|23.43|23.75|23|23.57|67600
2581410|2273|SP|2013-12-09|23|23.55|22.92|23.53|78800
2581411|2273|SP|2013-12-06|23.01|23.21|22.71|23.07|41000
2581412|2273|SP|2013-12-05|23.11|23.11|21.97|22.72|927700
2581413|2273|SP|2013-12-04|23.5|25.79|22.92|23.04|70700
2581414|2273|SP|2013-12-03|24.36|25.41|23.67|24.11|127100
2581415|2273|SP|2013-12-02|24.54|25.89|23.95|24.25|32100
2601580|2315|SSYS|2014-01-17|124.84|125|119.92|120.56|1007700
2601581|2315|SSYS|2014-01-16|123.76|125.56|122.36|124.29|897800
2601582|2315|SSYS|2014-01-15|119.41|124.97|119.01|122.88|2282600
2601583|2315|SSYS|2014-01-14|124.33|126.41|113|119.37|5808600
2601584|2315|SSYS|2014-01-13|134.4|135.37|129.28|130|914100
2601585|2315|SSYS|2014-01-10|134|134.4|131.72|133.65|540500
2601586|2315|SSYS|2014-01-09|135.87|135.88|131.4|133.25|625600
2601587|2315|SSYS|2014-01-08|132.24|133.6|130.07|133.21|993100
2527032|2220|SSRI|2013-12-02|5.86|5.88|5.64|5.68|1454400
2540202|2232|SKUL|2014-01-17|7.47|7.62|7.41|7.55|160800
2540203|2232|SKUL|2014-01-16|7.43|7.51|7.35|7.49|217900
2540204|2232|SKUL|2014-01-15|7.55|7.59|7.46|7.46|128400
2540205|2232|SKUL|2014-01-14|7.54|7.6|7.45|7.52|139900
2540206|2232|SKUL|2014-01-13|7.59|7.81|7.43|7.48|314400
2540207|2232|SKUL|2014-01-10|7.7|7.83|7.6|7.63|353400
2540208|2232|SKUL|2014-01-09|7.87|8.02|7.45|7.66|608700
2540209|2232|SKUL|2014-01-08|7.58|7.93|7.38|7.85|513500
2540210|2232|SKUL|2014-01-07|7.47|7.48|7.26|7.41|341200
2540211|2232|SKUL|2014-01-06|7.42|7.57|7.14|7.42|390500
2540212|2232|SKUL|2014-01-03|7.21|7.42|7.17|7.37|293300
2540213|2232|SKUL|2014-01-02|7.21|7.25|6.99|7.22|276500
2540214|2232|SKUL|2013-12-31|7.14|7.25|6.98|7.21|412600
2540215|2232|SKUL|2013-12-30|6.83|7.14|6.62|7.13|644000
2540216|2232|SKUL|2013-12-27|6.8|6.9|6.62|6.88|291200
2540217|2232|SKUL|2013-12-26|6.76|6.9|6.68|6.81|389300
2540218|2232|SKUL|2013-12-24|6.89|6.98|6.5|6.72|390500
2540219|2232|SKUL|2013-12-23|6.34|6.87|6.27|6.75|1025300
2540220|2232|SKUL|2013-12-20|6.09|6.09|5.94|6.04|379900
2540221|2232|SKUL|2013-12-19|5.91|6.08|5.83|6.05|322200
2540222|2232|SKUL|2013-12-18|5.74|5.98|5.68|5.93|516200
2540223|2232|SKUL|2013-12-17|5.71|5.77|5.59|5.75|206100
2540224|2232|SKUL|2013-12-16|5.41|5.7|5.41|5.7|274100
2540225|2232|SKUL|2013-12-13|5.39|5.5|5.34|5.42|131600
2540226|2232|SKUL|2013-12-12|5.46|5.49|5.35|5.38|214000
2540227|2232|SKUL|2013-12-11|5.46|5.54|5.36|5.46|303100
2540228|2232|SKUL|2013-12-10|5.57|5.6|5.46|5.48|206000
2540229|2232|SKUL|2013-12-09|5.81|5.85|5.58|5.59|264300
2540230|2232|SKUL|2013-12-06|5.85|5.85|5.75|5.81|119100
2540231|2232|SKUL|2013-12-05|5.83|5.86|5.73|5.79|172300
2540232|2232|SKUL|2013-12-04|5.84|5.88|5.77|5.83|187100
2540233|2232|SKUL|2013-12-03|5.93|5.94|5.8|5.88|142700
2540234|2232|SKUL|2013-12-02|6.07|6.07|5.79|5.95|301000
2538896|2231|SIRO|2014-01-17|70.22|70.64|69.95|70.48|416200
2538897|2231|SIRO|2014-01-16|69.81|70.68|69.8|70.15|460500
2538898|2231|SIRO|2014-01-15|68.72|69.83|68.56|69.73|427000
2538899|2231|SIRO|2014-01-14|68.9|69.29|67.82|68.67|367700
2538900|2231|SIRO|2014-01-13|69.5|70.19|68.27|68.55|734100
2538901|2231|SIRO|2014-01-10|69.67|70.24|69.39|69.82|401600
2538902|2231|SIRO|2014-01-09|69.18|69.97|69.13|69.71|330700
2538903|2231|SIRO|2014-01-08|69.51|69.77|68.88|69.12|424400
2538904|2231|SIRO|2014-01-07|67.98|69.6|67.88|69.34|365800
2538905|2231|SIRO|2014-01-06|67.55|69.23|67.2|67.72|521900
2538906|2231|SIRO|2014-01-03|68.49|69.69|68.47|69.39|351900
2538907|2231|SIRO|2014-01-02|70.08|70.09|68.14|68.28|814000
2538908|2231|SIRO|2013-12-31|70.61|71|70.09|70.2|300400
2538909|2231|SIRO|2013-12-30|70.4|70.89|70.27|70.59|241700
2538910|2231|SIRO|2013-12-27|70.24|70.83|70.01|70.39|321900
2538911|2231|SIRO|2013-12-26|70.36|71.06|69.95|70.35|192700
2538912|2231|SIRO|2013-12-24|69.84|71.36|69.84|70.16|109900
2538913|2231|SIRO|2013-12-23|68.98|69.98|68.86|69.67|350100
2538914|2231|SIRO|2013-12-20|69.3|69.54|68.61|68.77|578100
2538915|2231|SIRO|2013-12-19|69.46|69.98|68.8|69.39|542700
2538916|2231|SIRO|2013-12-18|69.14|69.82|68.46|69.7|432900
2538917|2231|SIRO|2013-12-17|67.97|69.02|67.86|68.89|568200
2538918|2231|SIRO|2013-12-16|68.14|68.77|67.51|68.11|394300
2538919|2231|SIRO|2013-12-13|67.71|68.06|67.39|67.92|436100
2538920|2231|SIRO|2013-12-12|67.05|67.51|66.45|67.4|423000
2538921|2231|SIRO|2013-12-11|67.47|67.72|66.58|67|546500
2538922|2231|SIRO|2013-12-10|67.5|67.82|67.17|67.35|472200
2538923|2231|SIRO|2013-12-09|67.86|68.15|67.41|67.91|503200
2538924|2231|SIRO|2013-12-06|67.23|68.58|67.23|67.66|293200
2538925|2231|SIRO|2013-12-05|66.74|67.22|66.3|67.01|545100
2538926|2231|SIRO|2013-12-04|67.61|68.1|66.33|66.9|658700
2538927|2231|SIRO|2013-12-03|68.67|68.87|67.63|67.96|390100
2538928|2231|SIRO|2013-12-02|68.75|69.26|68.2|68.61|465700
2533672|2226|SBGI|2014-01-17|31.93|32.35|31.26|31.98|1448200
2533673|2226|SBGI|2014-01-16|31.71|32.55|31.12|31.89|2419600
2533674|2226|SBGI|2014-01-15|33.94|34.38|30.41|31.77|6845900
2533675|2226|SBGI|2014-01-14|34.96|34.97|33.5|33.86|1428700
2533676|2226|SBGI|2014-01-13|36.15|36.15|34.65|34.69|829700
2533677|2226|SBGI|2014-01-10|35.8|36.27|34.91|36.21|703600
2533678|2226|SBGI|2014-01-09|36.57|36.59|35.52|35.69|808700
2533679|2226|SBGI|2014-01-08|36.41|36.76|35.9|36.49|612600
2533680|2226|SBGI|2014-01-07|36.48|37.5|36.45|36.57|906800
2533681|2226|SBGI|2014-01-06|36.95|37.04|35.86|36.34|1282400
2533682|2226|SBGI|2014-01-03|35.79|37.24|35.49|36.74|1365300
2551386|2246|SWHC|2014-01-09|14.42|15.14|14.38|14.96|4497600
2551387|2246|SWHC|2014-01-08|13.94|14.34|13.79|14.26|2419100
2551388|2246|SWHC|2014-01-07|13.32|13.83|13.16|13.75|1503300
2551389|2246|SWHC|2014-01-06|13.45|13.52|13.3|13.31|983700
2551390|2246|SWHC|2014-01-03|13.75|13.75|13.24|13.43|1377600
2551391|2246|SWHC|2014-01-02|13.56|13.87|13.49|13.58|1541400
2551392|2246|SWHC|2013-12-31|13.46|13.52|13.4|13.49|857100
2551393|2246|SWHC|2013-12-30|13.18|13.52|13.15|13.46|1101800
2551394|2246|SWHC|2013-12-27|13.3|13.31|13.15|13.21|758500
2551395|2246|SWHC|2013-12-26|13.28|13.42|13.15|13.33|718400
2551396|2246|SWHC|2013-12-24|13.37|13.44|13.15|13.26|490500
2551397|2246|SWHC|2013-12-23|12.95|13.44|12.95|13.35|1866500
2551398|2246|SWHC|2013-12-20|12.84|12.96|12.74|12.93|2087700
2551399|2246|SWHC|2013-12-19|12.87|12.91|12.74|12.78|1364900
2551400|2246|SWHC|2013-12-18|12.8|12.92|12.75|12.86|1617100
2551401|2246|SWHC|2013-12-17|12.56|12.93|12.56|12.76|1896300
2551402|2246|SWHC|2013-12-16|12.58|12.64|12.3|12.52|1813600
2551403|2246|SWHC|2013-12-13|12.5|12.59|12.08|12.37|1633500
2551404|2246|SWHC|2013-12-12|12.6|12.8|12.39|12.58|2306300
2551405|2246|SWHC|2013-12-11|12.72|12.98|12.37|12.6|5055000
2551406|2246|SWHC|2013-12-10|12.1|12.2|11.86|12.12|2845600
2551407|2246|SWHC|2013-12-09|12.3|12.48|12.15|12.2|1851400
2551408|2246|SWHC|2013-12-06|12.06|12.36|12.02|12.21|1466700
2551409|2246|SWHC|2013-12-05|11.94|12.22|11.86|11.98|2055200
2551410|2246|SWHC|2013-12-04|11.62|11.8|11.53|11.6|1546900
2551411|2246|SWHC|2013-12-03|11.36|11.75|11.35|11.66|1736800
2551412|2246|SWHC|2013-12-02|11.78|11.81|11.33|11.43|1586100
2606804|2326|SNBC|2014-01-17|3.41|3.5|3.41|3.42|68400
2606805|2326|SNBC|2014-01-16|3.41|3.41|3.32|3.4|60800
2606806|2326|SNBC|2014-01-15|3.34|3.5|3.34|3.43|53800
2606807|2326|SNBC|2014-01-14|3.28|3.36|3.28|3.32|60400
2606808|2326|SNBC|2014-01-13|3.35|3.37|3.24|3.28|75000
2606809|2326|SNBC|2014-01-10|3.37|3.39|3.27|3.35|56400
2606810|2326|SNBC|2014-01-09|3.47|3.47|3.35|3.36|48900
2606811|2326|SNBC|2014-01-08|3.47|3.51|3.43|3.45|41800
2606812|2326|SNBC|2014-01-07|3.46|3.52|3.42|3.48|42100
2606813|2326|SNBC|2014-01-06|3.51|3.55|3.46|3.46|34400
2606814|2326|SNBC|2014-01-03|3.56|3.58|3.49|3.5|52500
2606815|2326|SNBC|2014-01-02|3.52|3.57|3.48|3.56|45100
2606816|2326|SNBC|2013-12-31|3.57|3.57|3.5|3.52|52900
2606817|2326|SNBC|2013-12-30|3.61|3.61|3.51|3.55|43100
2606818|2326|SNBC|2013-12-27|3.69|3.69|3.58|3.62|29900
2606819|2326|SNBC|2013-12-26|3.75|3.81|3.63|3.67|38100
2606820|2326|SNBC|2013-12-24|3.67|3.77|3.66|3.74|41200
2606821|2326|SNBC|2013-12-23|3.6|3.7|3.57|3.68|43800
2606822|2326|SNBC|2013-12-20|3.67|3.7|3.59|3.6|238100
2606823|2326|SNBC|2013-12-19|3.66|3.73|3.62|3.65|40100
2606824|2326|SNBC|2013-12-18|3.67|3.72|3.62|3.69|66100
2606825|2326|SNBC|2013-12-17|3.69|3.7|3.65|3.66|37700
2606826|2326|SNBC|2013-12-16|3.65|3.7|3.61|3.69|68300
2606827|2326|SNBC|2013-12-13|3.67|3.73|3.6|3.62|76700
2606828|2326|SNBC|2013-12-12|3.47|3.68|3.44|3.67|94700
2606829|2326|SNBC|2013-12-11|3.51|3.51|3.38|3.46|71000
2606830|2326|SNBC|2013-12-10|3.48|3.55|3.42|3.5|99600
2606831|2326|SNBC|2013-12-09|3.64|3.7|3.45|3.48|136300
2606832|2326|SNBC|2013-12-06|3.54|3.54|3.39|3.48|93600
2606833|2326|SNBC|2013-12-05|3.4|3.5|3.36|3.49|31200
2606834|2326|SNBC|2013-12-04|3.48|3.53|3.4|3.41|69800
2606835|2326|SNBC|2013-12-03|3.5|3.58|3.44|3.5|63300
2606836|2326|SNBC|2013-12-02|3.65|3.67|3.52|3.52|56800
2566604|2260|SPHS|2014-01-17|4.75|5.18|4.65|4.81|137200
2566605|2260|SPHS|2014-01-16|4.74|4.75|4.6|4.69|27400
2566606|2260|SPHS|2014-01-15|4.47|4.6|4.4|4.6|46000
2566607|2260|SPHS|2014-01-14|4.33|4.6|4.31|4.41|52000
2566608|2260|SPHS|2014-01-13|4.4|4.57|4.26|4.31|86900
2566609|2260|SPHS|2014-01-10|4.2|4.38|4.01|4.38|124100
2566610|2260|SPHS|2014-01-09|3.75|4.19|3.75|4.09|164800
2566611|2260|SPHS|2014-01-08|3.78|3.79|3.72|3.78|74100
2566612|2260|SPHS|2014-01-07|3.75|3.8|3.75|3.78|30000
2566613|2260|SPHS|2014-01-06|3.78|3.78|3.66|3.75|23100
2566614|2260|SPHS|2014-01-03|3.75|3.81|3.66|3.67|70300
2566615|2260|SPHS|2014-01-02|3.72|3.84|3.71|3.74|42600
2566616|2260|SPHS|2013-12-31|3.7|3.7|3.62|3.7|54200
2566617|2260|SPHS|2013-12-30|3.8|3.85|3.61|3.67|41600
2566618|2260|SPHS|2013-12-27|3.87|3.88|3.75|3.8|28300
2566619|2260|SPHS|2013-12-26|3.72|3.9|3.72|3.78|47300
2566620|2260|SPHS|2013-12-24|3.8|3.85|3.8|3.85|15200
2566621|2260|SPHS|2013-12-23|3.63|3.85|3.63|3.8|23500
2566622|2260|SPHS|2013-12-20|3.51|3.87|3.5|3.87|47300
2566623|2260|SPHS|2013-12-19|3.53|3.6|3.5|3.55|28300
2566624|2260|SPHS|2013-12-18|3.65|3.91|3.51|3.57|95500
2566625|2260|SPHS|2013-12-17|3.67|3.75|3.56|3.69|43600
2566626|2260|SPHS|2013-12-16|3.7|3.8|3.58|3.7|33100
2566627|2260|SPHS|2013-12-13|4.11|4.11|3.58|3.79|42600
2566628|2260|SPHS|2013-12-12|3.97|3.99|3.79|3.8|29000
2566629|2260|SPHS|2013-12-11|3.95|4|3.93|4|33900
2566630|2260|SPHS|2013-12-10|3.95|4|3.93|3.96|15100
2566631|2260|SPHS|2013-12-09|3.94|4.05|3.84|3.99|28700
2566632|2260|SPHS|2013-12-06|4.1|4.11|3.85|3.93|27500
2566633|2260|SPHS|2013-12-05|3.95|4.16|3.87|3.87|60100
2566634|2260|SPHS|2013-12-04|4|4.16|3.96|3.96|45600
2566635|2260|SPHS|2013-12-03|4.18|4.2|3.89|4.01|105200
2566636|2260|SPHS|2013-12-02|4.2|4.3|4.17|4.22|49400
2591831|2281|SPEX|2014-01-17|8.24|9.1|8.08|8.23|201400
2591832|2281|SPEX|2014-01-16|8.23|8.29|8.05|8.18|12100
2591833|2281|SPEX|2014-01-15|8.11|8.26|8.11|8.15|17500
2591834|2281|SPEX|2014-01-14|8.31|8.33|8.06|8.1|35000
2591835|2281|SPEX|2014-01-13|8.69|8.9|8.28|8.31|37300
2591836|2281|SPEX|2014-01-10|8.55|8.55|8.42|8.44|20600
2591837|2281|SPEX|2014-01-09|8.46|8.66|8.43|8.5|30200
2591838|2281|SPEX|2014-01-08|8.65|8.74|8.43|8.6|38300
2591839|2281|SPEX|2014-01-07|8.6|8.92|8.4|8.62|45000
2591840|2281|SPEX|2014-01-06|8.7|8.94|8.31|8.31|32200
2591841|2281|SPEX|2014-01-03|8.7|8.92|8.3|8.45|65100
2591842|2281|SPEX|2014-01-02|9.26|10.4|8.62|8.7|554600
2591843|2281|SPEX|2013-12-31|8.33|8.69|7.97|8.06|76000
2591844|2281|SPEX|2013-12-30|8.24|8.37|8.21|8.35|51200
2591845|2281|SPEX|2013-12-27|8.5|8.5|8.16|8.25|20000
2591846|2281|SPEX|2013-12-26|8.5|8.5|8.29|8.29|13500
2591847|2281|SPEX|2013-12-24|8.69|8.69|8.07|8.31|13800
2591848|2281|SPEX|2013-12-23|8.14|8.24|7.86|8.18|41900
2591849|2281|SPEX|2013-12-20|8.04|8.09|7.9|7.92|31300
2591850|2281|SPEX|2013-12-19|7.98|7.99|7.9|7.91|18900
2591851|2281|SPEX|2013-12-18|8.12|8.15|7.89|7.95|28100
2591852|2281|SPEX|2013-12-17|8.11|8.25|8.05|8.06|23500
2591853|2281|SPEX|2013-12-16|8.27|8.38|8.07|8.26|25100
2591854|2281|SPEX|2013-12-13|8.17|8.31|8.08|8.26|22000
2591855|2281|SPEX|2013-12-12|8.06|8.7|8|8.08|43100
2591856|2281|SPEX|2013-12-11|8.54|8.54|7.9|8.05|63000
2591857|2281|SPEX|2013-12-10|8.81|8.83|8.5|8.54|25900
2591858|2281|SPEX|2013-12-09|9.56|9.58|8.53|8.95|127900
2591859|2281|SPEX|2013-12-06|8.55|9.1|8.52|8.74|88700
2591860|2281|SPEX|2013-12-05|8.74|8.75|8.5|8.52|25600
2591861|2281|SPEX|2013-12-04|8.59|8.59|8.26|8.51|17100
2591862|2281|SPEX|2013-12-03|8.95|8.96|8.22|8.57|67800
2591863|2281|SPEX|2013-12-02|8.6|8.63|8.05|8.39|67600
2579268|2271|OKSB|2014-01-17|16.8|16.82|16.52|16.73|72100
2579269|2271|OKSB|2014-01-16|16.76|16.84|16.51|16.74|26000
2579270|2271|OKSB|2014-01-15|16.63|16.93|16.63|16.85|22600
2579271|2271|OKSB|2014-01-14|16.31|16.67|16.2|16.63|28700
2579272|2271|OKSB|2014-01-13|15.9|16.35|15.9|16.28|65000
2579273|2271|OKSB|2014-01-10|16.07|16.07|15.92|15.97|29800
2579274|2271|OKSB|2014-01-09|15.99|16.16|15.91|16.02|57800
2579275|2271|OKSB|2014-01-08|15.9|15.99|15.9|15.91|26800
2579276|2271|OKSB|2014-01-07|16.02|16.21|15.9|15.9|26300
2579277|2271|OKSB|2014-01-06|16.13|16.32|15.9|16|30500
2579278|2271|OKSB|2014-01-03|16.05|16.27|15.9|15.97|65500
2579279|2271|OKSB|2014-01-02|15.87|16.07|15.84|16.05|30100
2579280|2271|OKSB|2013-12-31|15.95|16.04|15.8|15.92|42300
2579281|2271|OKSB|2013-12-30|16.05|16.08|15.84|15.9|279400
2579282|2271|OKSB|2013-12-27|16.32|16.32|15.85|16.04|16400
2579283|2271|OKSB|2013-12-26|16.32|16.47|16.07|16.25|22000
2579284|2271|OKSB|2013-12-24|16.37|16.48|16.34|16.43|11900
2579285|2271|OKSB|2013-12-23|16.37|16.43|16.27|16.34|25800
2579286|2271|OKSB|2013-12-20|16.23|16.47|16.08|16.3|118400
2579287|2271|OKSB|2013-12-19|16.21|16.48|16.05|16.15|18600
2579288|2271|OKSB|2013-12-18|15.97|16.4|15.79|16.29|48900
2579289|2271|OKSB|2013-12-17|16.22|16.22|15.85|15.92|12200
2579290|2271|OKSB|2013-12-16|16.18|16.27|15.99|16.2|27800
2579291|2271|OKSB|2013-12-13|16.17|16.36|16.01|16.16|24900
2579292|2271|OKSB|2013-12-12|16.1|16.3|16|16.18|19600
2579293|2271|OKSB|2013-12-11|16.37|16.37|15.97|16.14|63700
2579294|2271|OKSB|2013-12-10|16.49|16.58|16.19|16.3|39500
2579295|2271|OKSB|2013-12-09|16.73|16.85|16.48|16.57|70700
2579296|2271|OKSB|2013-12-06|16.56|16.99|16.4|16.91|15300
2579297|2271|OKSB|2013-12-05|16.41|16.45|16.22|16.36|12900
2601588|2315|SSYS|2014-01-07|130.99|131.47|128.29|130.95|1031100
2601589|2315|SSYS|2014-01-06|136.47|136.53|127.66|127.98|1843000
2601590|2315|SSYS|2014-01-03|134.55|138.1|134.55|136.46|813100
2601591|2315|SSYS|2014-01-02|135.07|135.52|130.5|134.01|865400
2601592|2315|SSYS|2013-12-31|131.38|134.87|130.78|134.7|856300
2601593|2315|SSYS|2013-12-30|129.27|131.19|129|130.53|453200
2601594|2315|SSYS|2013-12-27|132.2|132.81|127.67|129|720700
2601595|2315|SSYS|2013-12-26|127.78|131.09|127|130.33|786900
2601596|2315|SSYS|2013-12-24|131|131.21|124.22|125.92|1208800
2601597|2315|SSYS|2013-12-23|127.5|132.38|127.5|131.27|1165100
2601598|2315|SSYS|2013-12-20|122.82|128.92|122.27|125.87|1830700
2601599|2315|SSYS|2013-12-19|120|123.93|119.21|122.81|933500
2601600|2315|SSYS|2013-12-18|118.01|120.13|116.64|120.11|820500
2601601|2315|SSYS|2013-12-17|117.95|118.94|115.89|118.46|732000
2601602|2315|SSYS|2013-12-16|120.26|120.94|117|117.92|722800
2601603|2315|SSYS|2013-12-13|120.48|122.9|118.27|119.99|718200
2601604|2315|SSYS|2013-12-12|119.12|121.48|118.19|119.51|647200
2601605|2315|SSYS|2013-12-11|123.55|124.36|118.41|118.76|804400
2601606|2315|SSYS|2013-12-10|119.7|121.96|118.75|121.26|971900
2601607|2315|SSYS|2013-12-09|117.17|118.97|115.27|117.67|864900
2601608|2315|SSYS|2013-12-06|121.99|122.5|116.62|117|1164400
2601609|2315|SSYS|2013-12-05|122.87|123.44|119.66|120.59|718600
2601610|2315|SSYS|2013-12-04|123|124.81|120.23|122.82|718800
2601611|2315|SSYS|2013-12-03|120.9|123.52|119.06|122.49|1505800
2601612|2315|SSYS|2013-12-02|117.94|119.83|116.5|118.84|719600
2565298|2259|SONS|2014-01-17|3.1|3.12|3.03|3.04|753400
2565299|2259|SONS|2014-01-16|3.06|3.12|3.02|3.09|931800
2565300|2259|SONS|2014-01-15|2.91|3.09|2.91|3.08|1248500
2565301|2259|SONS|2014-01-14|2.89|2.92|2.85|2.92|540300
2565302|2259|SONS|2014-01-13|2.86|2.97|2.86|2.88|1036100
2565303|2259|SONS|2014-01-10|2.85|2.86|2.76|2.86|873700
2565304|2259|SONS|2014-01-09|2.89|2.92|2.79|2.85|1098300
2565305|2259|SONS|2014-01-08|2.9|3|2.85|2.89|1733200
2565306|2259|SONS|2014-01-07|3.04|3.05|2.91|2.94|1376600
2565307|2259|SONS|2014-01-06|3.06|3.08|2.99|3.02|1011900
2565308|2259|SONS|2014-01-03|3.06|3.09|3.03|3.04|677900
2565309|2259|SONS|2014-01-02|3.15|3.15|3.02|3.08|884100
2565310|2259|SONS|2013-12-31|3.15|3.19|3.13|3.15|851400
2565311|2259|SONS|2013-12-30|3.18|3.18|3.11|3.15|926400
2565312|2259|SONS|2013-12-27|3.2|3.2|3.13|3.19|620500
2565313|2259|SONS|2013-12-26|3.21|3.24|3.18|3.19|595500
2565314|2259|SONS|2013-12-24|3.16|3.23|3.16|3.2|486200
2565315|2259|SONS|2013-12-23|3.16|3.21|3.11|3.17|1716600
2565316|2259|SONS|2013-12-20|3.1|3.1|3.01|3.06|3690500
2565317|2259|SONS|2013-12-19|2.99|3.09|2.94|3.08|1057300
2565318|2259|SONS|2013-12-18|3.06|3.06|2.94|2.99|1412100
2565319|2259|SONS|2013-12-17|2.92|3.04|2.91|3.03|1520700
2565320|2259|SONS|2013-12-16|2.76|2.92|2.75|2.91|1359700
2565321|2259|SONS|2013-12-13|2.8|2.83|2.73|2.74|2490200
2565322|2259|SONS|2013-12-12|2.78|2.81|2.68|2.78|1213500
2565323|2259|SONS|2013-12-11|2.82|2.82|2.77|2.79|1216200
2565324|2259|SONS|2013-12-10|2.82|2.86|2.79|2.82|1690900
2565325|2259|SONS|2013-12-09|2.9|2.9|2.84|2.86|1403600
2565326|2259|SONS|2013-12-06|2.89|2.92|2.86|2.91|1566300
2565327|2259|SONS|2013-12-05|2.88|2.89|2.84|2.86|1532100
2565328|2259|SONS|2013-12-04|2.84|2.92|2.84|2.89|1021400
2565329|2259|SONS|2013-12-03|2.86|2.88|2.82|2.86|1857300
2565330|2259|SONS|2013-12-02|2.9|2.91|2.85|2.87|844500
2567514|2261|SORL|2014-01-17|4.71|4.91|4.65|4.66|110200
2567515|2261|SORL|2014-01-16|4.6|4.74|4.5|4.63|140200
2567516|2261|SORL|2014-01-15|4.51|4.61|4.34|4.45|49300
2567517|2261|SORL|2014-01-14|4.2|4.55|4.2|4.53|135000
2567518|2261|SORL|2014-01-13|4.15|4.19|4.12|4.17|39600
2567519|2261|SORL|2014-01-10|4.09|4.17|4|4.13|37500
2567520|2261|SORL|2014-01-09|4.05|4.1|4|4.06|19900
2567521|2261|SORL|2014-01-08|4.17|4.17|3.95|4|44300
2567522|2261|SORL|2014-01-07|4.15|4.15|3.99|4.15|51400
2567523|2261|SORL|2014-01-06|4.17|4.2|4.1|4.1|28700
2567524|2261|SORL|2014-01-03|4|4.17|4|4.12|68200
2567525|2261|SORL|2014-01-02|3.93|4.08|3.93|4|31000
2567526|2261|SORL|2013-12-31|3.82|3.99|3.8|3.98|39800
2567527|2261|SORL|2013-12-30|3.91|3.93|3.82|3.87|94100
2567528|2261|SORL|2013-12-27|4.12|4.15|3.98|3.99|44700
2567529|2261|SORL|2013-12-26|4|4.17|4|4.08|77500
2567530|2261|SORL|2013-12-24|3.98|4.07|3.95|4.02|47200
2567531|2261|SORL|2013-12-23|3.71|3.97|3.71|3.88|95600
2567532|2261|SORL|2013-12-20|3.6|3.76|3.58|3.67|64700
2567533|2261|SORL|2013-12-19|3.66|3.66|3.61|3.61|34100
2584026|2275|SBSA|2013-12-03|3.65|3.73|3.53|3.54|8400
2584027|2275|SBSA|2013-12-02|3.86|3.86|3.28|3.54|15400
2547883|2243|SLMBP|2014-01-17|68.5|68.5|68.5|68.5|400
2547884|2243|SLMBP|2014-01-16|68.76|68.76|68.76|68.76|0
2547885|2243|SLMBP|2014-01-15|68.54|68.76|68.5|68.76|5400
2547886|2243|SLMBP|2014-01-14|69.25|69.25|69.25|69.25|2000
2547887|2243|SLMBP|2014-01-13|68.75|68.75|67.97|68|40700
2547888|2243|SLMBP|2014-01-10|67.54|68|67.54|68|10500
2547889|2243|SLMBP|2014-01-09|67.4|69|67.4|69|5000
2547890|2243|SLMBP|2014-01-08|67.44|67.45|67.35|67.4|8500
2547891|2243|SLMBP|2014-01-07|66.89|67.5|66.3|67|16600
2547892|2243|SLMBP|2014-01-06|67.53|67.53|67.53|67.53|0
2547893|2243|SLMBP|2014-01-03|67.53|67.53|67.53|67.53|10200
2547894|2243|SLMBP|2014-01-02|66.4|67.53|66.4|67.53|600
2547895|2243|SLMBP|2013-12-31|66.84|67.68|66.84|67.68|1600
2547896|2243|SLMBP|2013-12-30|67.3|67.3|67.3|67.3|700
2547897|2243|SLMBP|2013-12-27|67|67|66.4|66.9|1200
2547898|2243|SLMBP|2013-12-26|66.21|67.75|65.9|67.28|1600
2547899|2243|SLMBP|2013-12-24|68|68|68|68|0
2547900|2243|SLMBP|2013-12-23|68|68|68|68|300
2547901|2243|SLMBP|2013-12-20|67.88|68|67.67|68|1700
2547902|2243|SLMBP|2013-12-19|68.02|70|67.74|68.1|19200
2547903|2243|SLMBP|2013-12-18|67.75|69.5|65.8|69.5|28200
2547904|2243|SLMBP|2013-12-17|68|68|66.57|67.79|4200
2547905|2243|SLMBP|2013-12-16|67.85|67.85|67.85|67.85|0
2547906|2243|SLMBP|2013-12-13|66.16|68.08|66.16|67.85|800
2547907|2243|SLMBP|2013-12-12|65.69|67.45|65.69|67.3|5400
2547908|2243|SLMBP|2013-12-11|66|68.29|66|67.5|125300
2547909|2243|SLMBP|2013-12-10|69.24|69.24|68.3|68.5|5300
2547910|2243|SLMBP|2013-12-09|65|69.17|65|68|100300
2547911|2243|SLMBP|2013-12-06|69.29|69.29|69.25|69.25|400
2547912|2243|SLMBP|2013-12-05|68.5|68.98|68.15|68.5|1800
2547913|2243|SLMBP|2013-12-04|67.55|69.62|65|68.89|121300
2547914|2243|SLMBP|2013-12-03|68.03|68.03|68.03|68.03|0
2547915|2243|SLMBP|2013-12-02|68.03|68.03|68.03|68.03|0
2550074|2245|SPRO|2014-01-17|2.65|2.65|2.41|2.41|1600
2550075|2245|SPRO|2014-01-16|2.43|2.43|2.43|2.43|0
2550076|2245|SPRO|2014-01-15|2.43|2.43|2.43|2.43|0
2550077|2245|SPRO|2014-01-14|2.68|2.68|2.43|2.43|200
2550078|2245|SPRO|2014-01-13|2.72|2.72|2.72|2.72|0
2550079|2245|SPRO|2014-01-10|2.47|2.77|2.47|2.72|900
2550080|2245|SPRO|2014-01-09|2.53|2.78|2.38|2.56|25000
2550081|2245|SPRO|2014-01-08|2.49|2.86|2.45|2.46|15200
2550082|2245|SPRO|2014-01-07|2.82|2.83|2.35|2.49|3400
2550083|2245|SPRO|2014-01-06|2.57|2.57|2.57|2.57|300
2550084|2245|SPRO|2014-01-03|2.65|2.79|2.49|2.49|7700
2550085|2245|SPRO|2014-01-02|2.5|2.91|2.42|2.59|17600
2550086|2245|SPRO|2013-12-31|2.4|2.61|2.4|2.49|1900
2550087|2245|SPRO|2013-12-30|2.38|2.38|2.38|2.38|0
2550088|2245|SPRO|2013-12-27|2.65|2.7|2.38|2.38|1700
2550089|2245|SPRO|2013-12-26|2.55|2.55|2.35|2.35|700
2550090|2245|SPRO|2013-12-24|2.55|2.74|2.39|2.4|22500
2550091|2245|SPRO|2013-12-23|2.5|2.55|2.36|2.55|9000
2550092|2245|SPRO|2013-12-20|2.31|2.55|2.31|2.42|22600
2550093|2245|SPRO|2013-12-19|2.3|2.5|2.2|2.5|6100
2550094|2245|SPRO|2013-12-18|2.56|2.6|2.33|2.38|2000
2550095|2245|SPRO|2013-12-17|2.66|2.7|2.31|2.49|5700
2550096|2245|SPRO|2013-12-16|2.5|2.67|2.4|2.67|6700
2550097|2245|SPRO|2013-12-13|2.17|2.49|2.09|2.47|17900
2550098|2245|SPRO|2013-12-12|2.17|2.25|2.12|2.25|11400
2550099|2245|SPRO|2013-12-11|1.95|2.24|1.95|2.24|2100
2550100|2245|SPRO|2013-12-10|2.12|2.18|2.12|2.17|1500
2550101|2245|SPRO|2013-12-09|2.12|2.13|2.12|2.13|200
2550102|2245|SPRO|2013-12-06|2.13|2.13|2.13|2.13|0
2550103|2245|SPRO|2013-12-05|2.13|2.13|2.13|2.13|0
2550104|2245|SPRO|2013-12-04|2.08|2.19|1.87|2.13|5200
2550105|2245|SPRO|2013-12-03|2.13|2.13|2.13|2.13|0
2550106|2245|SPRO|2013-12-02|1.97|2.14|1.97|2.13|1200
2545271|2241|SLM|2014-01-17|25.75|25.83|24.42|24.47|18463800
2545272|2241|SLM|2014-01-16|27.23|27.34|26.99|27.14|3644800
2545273|2241|SLM|2014-01-15|27.06|27.24|27.03|27.24|3989500
2545274|2241|SLM|2014-01-14|26.99|27.16|26.95|27.06|4369400
2545275|2241|SLM|2014-01-13|26.75|26.98|26.65|26.95|3341300
2545276|2241|SLM|2014-01-10|26.7|26.86|26.63|26.82|2968300
2545277|2241|SLM|2014-01-09|26.5|26.67|26.36|26.63|2688300
2545278|2241|SLM|2014-01-08|25.97|26.47|25.95|26.46|3966700
2545279|2241|SLM|2014-01-07|26.04|26.21|25.84|25.86|2471900
2545280|2241|SLM|2014-01-06|26.31|26.43|26.12|26.14|2244300
2533683|2226|SBGI|2014-01-02|35.44|35.62|34.85|35.41|946100
2533684|2226|SBGI|2013-12-31|34.75|35.78|34.68|35.73|1545800
2533685|2226|SBGI|2013-12-30|34.38|34.72|34.08|34.71|620500
2533686|2226|SBGI|2013-12-27|35.01|35.08|34.22|34.45|571200
2533687|2226|SBGI|2013-12-26|34.94|35.17|34.45|34.96|595300
2533688|2226|SBGI|2013-12-24|34.85|35.3|34.4|34.77|343700
2533689|2226|SBGI|2013-12-23|34.23|34.88|34.1|34.82|1064900
2533690|2226|SBGI|2013-12-20|33.81|34.15|33.35|33.78|1175600
2533691|2226|SBGI|2013-12-19|33.66|34.01|33.4|33.63|957900
2533692|2226|SBGI|2013-12-18|33.8|34.14|33.08|34.08|711500
2533693|2226|SBGI|2013-12-17|33.55|34.2|33.36|33.63|1114200
2533694|2226|SBGI|2013-12-16|33.89|34.38|33.3|33.83|914300
2533695|2226|SBGI|2013-12-13|34.14|34.8|33.7|33.77|947800
2533696|2226|SBGI|2013-12-12|32.84|34.01|32.64|33.94|1208300
2533697|2226|SBGI|2013-12-11|33.65|33.97|32.73|32.92|772100
2533698|2226|SBGI|2013-12-10|32.98|33.88|32.75|33.67|991700
2533699|2226|SBGI|2013-12-09|33.4|33.65|32.57|33.18|1321700
2533700|2226|SBGI|2013-12-06|33.93|33.99|32.9|33.5|1158100
2533701|2226|SBGI|2013-12-05|33.52|33.93|33.24|33.52|964200
2533702|2226|SBGI|2013-12-04|32.64|33.72|32.62|33.61|935800
2533703|2226|SBGI|2013-12-03|33.07|33.3|32.3|32.95|1228600
2533704|2226|SBGI|2013-12-02|32.82|33.66|32.66|33.42|2111000
2526808|2217|EAGL|2014-01-17|9.61|9.7|9.61|9.62|280100
2526809|2217|EAGL|2014-01-16|9.59|9.63|9.55|9.55|12200
2526810|2217|EAGL|2014-01-15|9.62|9.66|9.55|9.55|4700
2526811|2217|EAGL|2014-01-14|9.58|9.58|9.55|9.55|3100
2526812|2217|EAGL|2014-01-13|9.65|9.65|9.65|9.65|1000
2526813|2217|EAGL|2014-01-10|9.64|9.64|9.64|9.64|0
2526814|2217|EAGL|2014-01-09|9.64|9.64|9.64|9.64|1400
2526815|2217|EAGL|2014-01-08|9.6|9.6|9.6|9.6|0
2526816|2217|EAGL|2014-01-07|9.55|9.6|9.55|9.6|400
2526817|2217|EAGL|2014-01-06|9.62|9.62|9.62|9.62|100
2526818|2217|EAGL|2014-01-03|9.64|9.64|9.64|9.64|1100
2526819|2217|EAGL|2014-01-02|9.68|9.68|9.68|9.68|0
2526820|2217|EAGL|2013-12-31|9.68|9.68|9.68|9.68|200
2526821|2217|EAGL|2013-12-30|9.65|9.65|9.65|9.65|1300
2526822|2217|EAGL|2013-12-27|9.65|9.65|9.65|9.65|100
2526823|2217|EAGL|2013-12-26|9.66|9.67|9.65|9.67|1500
2526824|2217|EAGL|2013-12-24|9.74|9.74|9.74|9.74|0
2526825|2217|EAGL|2013-12-23|9.72|9.74|9.72|9.74|1500
2526826|2217|EAGL|2013-12-20|9.79|9.79|9.79|9.79|0
2526827|2217|EAGL|2013-12-19|9.79|9.79|9.79|9.79|0
2526828|2217|EAGL|2013-12-18|9.79|9.79|9.79|9.79|0
2526829|2217|EAGL|2013-12-17|9.79|9.79|9.79|9.79|0
2526830|2217|EAGL|2013-12-16|9.79|9.79|9.79|9.79|0
2526831|2217|EAGL|2013-12-13|9.79|9.79|9.79|9.79|0
2526832|2217|EAGL|2013-12-12|9.77|9.79|9.77|9.79|200
2526833|2217|EAGL|2013-12-11|9.7|9.7|9.6|9.67|300
2526834|2217|EAGL|2013-12-10|9.72|9.72|9.72|9.72|0
2526835|2217|EAGL|2013-12-09|9.7|9.72|9.7|9.72|2100
2526836|2217|EAGL|2013-12-06|9.56|9.7|9.56|9.68|1400
2526837|2217|EAGL|2013-12-05|9.5|9.5|9.5|9.5|0
2526838|2217|EAGL|2013-12-04|9.5|9.5|9.5|9.5|0
2526839|2217|EAGL|2013-12-03|9.5|9.5|9.5|9.5|0
2526840|2217|EAGL|2013-12-02|9.5|9.5|9.5|9.5|0
2540831|2233|MOBI|2014-01-17|5.01|5.27|4.9|5.01|425700
2540832|2233|MOBI|2014-01-16|4.79|5.09|4.79|4.97|313100
2540833|2233|MOBI|2014-01-15|4.71|4.88|4.63|4.85|160300
2540834|2233|MOBI|2014-01-14|4.6|4.77|4.5|4.74|159900
2540835|2233|MOBI|2014-01-13|4.67|5.03|4.51|4.57|365000
2540836|2233|MOBI|2014-01-10|4.69|4.69|4.5|4.64|179700
2540837|2233|MOBI|2014-01-09|4.38|4.73|4.34|4.69|729700
2540838|2233|MOBI|2014-01-08|4.12|4.37|4.01|4.25|223300
2540839|2233|MOBI|2014-01-07|4.05|4.14|3.93|4.08|197700
2540840|2233|MOBI|2014-01-06|4.11|4.11|3.85|4.01|216300
2540841|2233|MOBI|2014-01-03|4.01|4.43|4.01|4.05|662400
2540842|2233|MOBI|2014-01-02|3.73|3.95|3.7|3.89|418300
2540843|2233|MOBI|2013-12-31|3.77|3.8|3.56|3.72|101500
2540844|2233|MOBI|2013-12-30|3.68|3.8|3.58|3.65|237700
2540845|2233|MOBI|2013-12-27|3.45|3.7|3.42|3.62|203200
2540846|2233|MOBI|2013-12-26|3.47|3.57|3.34|3.34|70900
2540847|2233|MOBI|2013-12-24|3.36|3.46|3.36|3.42|9700
2540848|2233|MOBI|2013-12-23|3.46|3.5|3.37|3.4|74300
2540849|2233|MOBI|2013-12-20|3.38|3.52|3.32|3.39|148700
2540850|2233|MOBI|2013-12-19|3.41|3.55|3.36|3.42|81700
2540851|2233|MOBI|2013-12-18|3.46|3.51|3.34|3.42|74500
2540852|2233|MOBI|2013-12-17|3.4|3.55|3.32|3.43|72000
2540853|2233|MOBI|2013-12-16|3.57|3.57|3.4|3.44|134100
2545281|2241|SLM|2014-01-03|26.12|26.4|26.02|26.26|1870700
2545282|2241|SLM|2014-01-02|26.24|26.29|25.91|26.02|2405100
2545283|2241|SLM|2013-12-31|26.17|26.4|26.16|26.28|2198500
2545284|2241|SLM|2013-12-30|26|26.1|25.88|26.07|1858500
2545285|2241|SLM|2013-12-27|26.06|26.06|25.96|26.01|993600
2545286|2241|SLM|2013-12-26|26.2|26.22|25.74|26.05|1708500
2545287|2241|SLM|2013-12-24|25.92|26.13|25.92|26.05|816800
2545288|2241|SLM|2013-12-23|26.22|26.22|25.9|25.95|2548700
2545289|2241|SLM|2013-12-20|26|26.08|25.76|25.95|3484700
2545290|2241|SLM|2013-12-19|25.98|26.03|25.85|25.94|3236000
2545291|2241|SLM|2013-12-18|25.58|26.04|25.38|26|3471100
2545292|2241|SLM|2013-12-17|25.78|25.79|25.41|25.58|3342300
2545293|2241|SLM|2013-12-16|25.84|25.97|25.6|25.76|2493000
2545294|2241|SLM|2013-12-13|25.7|25.88|25.59|25.76|2609200
2545295|2241|SLM|2013-12-12|25.73|25.8|25.18|25.58|5898800
2545296|2241|SLM|2013-12-11|26.45|26.47|25.79|25.79|9779200
2545297|2241|SLM|2013-12-10|26.46|26.8|26.33|26.35|3290400
2545298|2241|SLM|2013-12-09|26.53|26.77|26.5|26.66|3314300
2545299|2241|SLM|2013-12-06|26.47|26.52|26.16|26.44|3747200
2545300|2241|SLM|2013-12-05|26.52|26.61|26.13|26.15|2399400
2545301|2241|SLM|2013-12-04|26.28|26.58|26.17|26.55|2509600
2545302|2241|SLM|2013-12-03|26.43|26.55|26.36|26.52|2285000
2545303|2241|SLM|2013-12-02|26.54|26.75|26.44|26.46|1924400
2558717|2252|SLRC|2014-01-17|22.66|22.94|22.66|22.93|465600
2558718|2252|SLRC|2014-01-16|22.54|22.72|22.5|22.67|121300
2558719|2252|SLRC|2014-01-15|22.53|22.75|22.46|22.67|135900
2558720|2252|SLRC|2014-01-14|22.56|22.68|22.5|22.52|140600
2558721|2252|SLRC|2014-01-13|22.41|22.62|22.35|22.56|224000
2558722|2252|SLRC|2014-01-10|22.65|22.65|22.5|22.53|128100
2558723|2252|SLRC|2014-01-09|22.63|22.71|22.5|22.64|136700
2558724|2252|SLRC|2014-01-08|22.51|22.61|22.45|22.61|183900
2558725|2252|SLRC|2014-01-07|22.66|22.73|22.5|22.51|147700
2558726|2252|SLRC|2014-01-06|22.73|22.86|22.63|22.64|121000
2558727|2252|SLRC|2014-01-03|22.76|22.8|22.52|22.72|165700
2558728|2252|SLRC|2014-01-02|22.5|22.59|22.5|22.57|177100
2558729|2252|SLRC|2013-12-31|22.47|22.73|22.47|22.55|183700
2558730|2252|SLRC|2013-12-30|22.55|22.64|22.5|22.5|166700
2558731|2252|SLRC|2013-12-27|22.65|22.69|22.5|22.6|123800
2558732|2252|SLRC|2013-12-26|22.86|22.94|22.6|22.63|170800
2558733|2252|SLRC|2013-12-24|22.65|22.84|22.64|22.82|82300
2558734|2252|SLRC|2013-12-23|22.6|22.75|22.55|22.65|178800
2558735|2252|SLRC|2013-12-20|22.5|22.74|22.5|22.66|412600
2558736|2252|SLRC|2013-12-19|22.52|22.57|22.41|22.5|297600
2558737|2252|SLRC|2013-12-18|22.5|22.72|22.47|22.58|339900
2558738|2252|SLRC|2013-12-17|22.12|22.47|22.05|22.46|383500
2558739|2252|SLRC|2013-12-16|22.72|22.81|22.52|22.59|216200
2558740|2252|SLRC|2013-12-13|22.51|22.74|22.46|22.6|215200
2558741|2252|SLRC|2013-12-12|22.73|22.79|22.51|22.52|197900
2558742|2252|SLRC|2013-12-11|22.78|22.89|22.64|22.66|139600
2558743|2252|SLRC|2013-12-10|22.95|22.96|22.67|22.77|227100
2558744|2252|SLRC|2013-12-09|23.04|23.09|22.8|22.94|221700
2558745|2252|SLRC|2013-12-06|22.94|23.18|22.72|22.96|224500
2558746|2252|SLRC|2013-12-05|22.77|22.79|22.55|22.67|132800
2558747|2252|SLRC|2013-12-04|22.62|22.85|22.51|22.75|218300
2558748|2252|SLRC|2013-12-03|22.67|22.84|22.57|22.73|148100
2558749|2252|SLRC|2013-12-02|23.15|23.15|22.66|22.75|196200
2557411|2251|SOHU|2014-01-17|75.7|77.53|74.18|76.82|665100
2557412|2251|SOHU|2014-01-16|75.5|76.22|74|75.57|367100
2557413|2251|SOHU|2014-01-15|76.98|77.5|74.81|75.87|490100
2557414|2251|SOHU|2014-01-14|74.11|76.12|74.11|75.95|519600
2557415|2251|SOHU|2014-01-13|76.24|77.25|74|74.23|576200
2557416|2251|SOHU|2014-01-10|75.64|77.72|75.34|76.54|478300
2557417|2251|SOHU|2014-01-09|78.84|78.84|75.45|75.89|790100
2557418|2251|SOHU|2014-01-08|77.41|79.82|77|78.55|836100
2557419|2251|SOHU|2014-01-07|73.9|77.79|73.84|76.61|833100
2557420|2251|SOHU|2014-01-06|71.96|74.82|70.92|73.94|847700
2557421|2251|SOHU|2014-01-03|72.67|73.72|70.94|71.96|614300
2557422|2251|SOHU|2014-01-02|72.44|73.9|71.94|73.28|370200
2557423|2251|SOHU|2013-12-31|71.94|73|71.91|72.93|255700
2557424|2251|SOHU|2013-12-30|71.07|72.49|70.4|72.11|387800
2557425|2251|SOHU|2013-12-27|70.8|71.78|70.24|71.07|263800
2557426|2251|SOHU|2013-12-26|72.66|73.28|70.47|70.6|483100
2557427|2251|SOHU|2013-12-24|70.07|72.85|69.58|72.58|493200
2557428|2251|SOHU|2013-12-23|70.14|70.97|70|70.16|285100
2557429|2251|SOHU|2013-12-20|69.95|70.8|69.07|70.04|919000
2557430|2251|SOHU|2013-12-19|68.14|70.66|68.1|69.85|729700
2557431|2251|SOHU|2013-12-18|67.05|69.16|67.01|68.53|768900
2557432|2251|SOHU|2013-12-17|66.52|67.84|66.09|67.26|412700
2579298|2271|OKSB|2013-12-04|16.75|16.99|16.37|16.42|49300
2579299|2271|OKSB|2013-12-03|16.43|16.92|16.43|16.75|46900
2579300|2271|OKSB|2013-12-02|17.09|17.09|16.43|16.48|32000
2600225|2303|SMRT|2014-01-17|14.5|14.5|14.32|14.45|151100
2600226|2303|SMRT|2014-01-16|14.6|14.63|14.42|14.55|159600
2600227|2303|SMRT|2014-01-15|14.8|14.85|14.55|14.67|176000
2600228|2303|SMRT|2014-01-14|15|15.04|14.71|14.77|250600
2600229|2303|SMRT|2014-01-13|14.54|15|14.47|14.96|444300
2600230|2303|SMRT|2014-01-10|13.88|14.76|13.88|14.63|199300
2600231|2303|SMRT|2014-01-09|13.7|14.15|13.67|13.82|159900
2600232|2303|SMRT|2014-01-08|13.65|13.74|13.47|13.61|150200
2600233|2303|SMRT|2014-01-07|13.88|14.08|13.67|13.69|104500
2600234|2303|SMRT|2014-01-06|13.79|13.98|13.52|13.85|165100
2600235|2303|SMRT|2014-01-03|13.65|13.97|13.52|13.73|102500
2600236|2303|SMRT|2014-01-02|13.46|13.71|13.34|13.64|217800
2600237|2303|SMRT|2013-12-31|13.72|13.89|13.42|13.45|96000
2600238|2303|SMRT|2013-12-30|13.78|14.02|13.67|13.79|91000
2600239|2303|SMRT|2013-12-27|13.98|13.98|13.65|13.84|58500
2600240|2303|SMRT|2013-12-26|14.15|14.25|13.86|13.92|65600
2600241|2303|SMRT|2013-12-24|14.12|14.25|14.06|14.14|20000
2600242|2303|SMRT|2013-12-23|14.06|14.44|14.05|14.15|97400
2600243|2303|SMRT|2013-12-20|13.63|14.31|13.47|14.04|455300
2600244|2303|SMRT|2013-12-19|13.45|13.77|13.29|13.56|116400
2600245|2303|SMRT|2013-12-18|13.17|13.46|12.86|13.44|168800
2600246|2303|SMRT|2013-12-17|13.02|13.31|12.85|13.19|91000
2600247|2303|SMRT|2013-12-16|13.15|13.36|13|13.06|150100
2600248|2303|SMRT|2013-12-13|13.06|13.26|13.04|13.13|135400
2600249|2303|SMRT|2013-12-12|13.34|13.38|12.98|13.07|163200
2600250|2303|SMRT|2013-12-11|13.51|13.62|13.28|13.33|97900
2600251|2303|SMRT|2013-12-10|13.68|13.75|13.34|13.44|145500
2600252|2303|SMRT|2013-12-09|13.9|13.9|13.68|13.74|61600
2600253|2303|SMRT|2013-12-06|14.23|14.23|13.8|13.93|75700
2600254|2303|SMRT|2013-12-05|14.19|14.36|13.89|14.08|87900
2600255|2303|SMRT|2013-12-04|14.18|14.41|14|14.27|71900
2600256|2303|SMRT|2013-12-03|14.53|14.76|14.21|14.29|92000
2600257|2303|SMRT|2013-12-02|14.7|14.82|14.26|14.59|179800
2619994|2344|SRDX|2014-01-17|25.69|25.8|25.1|25.23|40100
2619995|2344|SRDX|2014-01-16|25.45|25.8|25.45|25.65|20600
2619996|2344|SRDX|2014-01-15|25.04|25.78|25.04|25.59|73300
2619997|2344|SRDX|2014-01-14|24.7|25.3|24.7|25.03|102800
2619998|2344|SRDX|2014-01-13|24.8|24.99|24.39|24.7|173200
2619999|2344|SRDX|2014-01-10|25|25.18|24.81|24.95|211400
2620000|2344|SRDX|2014-01-09|24.52|25|24.38|24.99|63800
2620001|2344|SRDX|2014-01-08|24.75|24.93|24.16|24.47|135200
2620002|2344|SRDX|2014-01-07|24.53|25.08|24.38|24.7|106400
2620003|2344|SRDX|2014-01-06|24.58|24.66|24.18|24.47|121600
2620004|2344|SRDX|2014-01-03|24.35|24.74|24.35|24.53|92000
2620005|2344|SRDX|2014-01-02|24.24|24.56|24.03|24.26|136900
2620006|2344|SRDX|2013-12-31|24.5|24.66|24.24|24.39|50300
2620007|2344|SRDX|2013-12-30|25.01|25.26|24.45|24.52|115000
2620008|2344|SRDX|2013-12-27|24.86|25.4|24.55|25.11|76100
2620009|2344|SRDX|2013-12-26|25.22|25.41|24.68|24.75|117400
2620010|2344|SRDX|2013-12-24|25.14|25.18|24.99|25.14|16800
2620011|2344|SRDX|2013-12-23|25.09|25.17|24.7|24.98|69900
2620012|2344|SRDX|2013-12-20|24.26|25.25|24.04|25.1|207800
2620013|2344|SRDX|2013-12-19|23.79|24.25|23.59|24.14|78700
2620014|2344|SRDX|2013-12-18|23.5|24.15|23.45|23.93|63000
2620015|2344|SRDX|2013-12-17|22.72|23.59|22.52|23.42|55000
2620016|2344|SRDX|2013-12-16|23.37|23.48|22.72|22.75|43900
2620017|2344|SRDX|2013-12-13|23.01|23.59|23|23.34|47100
2620018|2344|SRDX|2013-12-12|23.37|23.71|22.89|23|33900
2620019|2344|SRDX|2013-12-11|24.03|24.07|23.14|23.28|46200
2620020|2344|SRDX|2013-12-10|23.8|24.17|23.79|24.05|74400
2620021|2344|SRDX|2013-12-09|23.78|23.99|23.65|23.93|60500
2620022|2344|SRDX|2013-12-06|23.88|24.04|23.44|23.84|101700
2620023|2344|SRDX|2013-12-05|23.2|23.92|23.03|23.76|69100
2620024|2344|SRDX|2013-12-04|23.22|23.48|22.51|23.26|74800
2620025|2344|SRDX|2013-12-03|22.51|23.92|22.51|23.47|72500
2620026|2344|SRDX|2013-12-02|24.05|24.23|22.57|22.62|52900
2585301|2276|SGRP|2014-01-17|1.89|1.95|1.87|1.87|3400
2585302|2276|SGRP|2014-01-16|1.91|2|1.86|1.89|9700
2585303|2276|SGRP|2014-01-15|1.91|1.91|1.85|1.85|1100
2585304|2276|SGRP|2014-01-14|1.92|1.97|1.86|1.91|15900
2585305|2276|SGRP|2014-01-13|1.84|1.91|1.84|1.91|1100
2585306|2276|SGRP|2014-01-10|1.81|1.94|1.81|1.92|3300
2585307|2276|SGRP|2014-01-09|1.94|1.94|1.86|1.86|500
2585308|2276|SGRP|2014-01-08|1.94|1.94|1.94|1.94|2100
2585309|2276|SGRP|2014-01-07|1.86|1.86|1.83|1.84|3900
2567534|2261|SORL|2013-12-18|3.65|3.66|3.6|3.62|55200
2567535|2261|SORL|2013-12-17|3.65|3.66|3.56|3.57|69500
2567536|2261|SORL|2013-12-16|3.6|3.66|3.6|3.62|55900
2567537|2261|SORL|2013-12-13|3.58|3.6|3.58|3.6|62000
2567538|2261|SORL|2013-12-12|3.61|3.65|3.58|3.59|24400
2567539|2261|SORL|2013-12-11|3.59|3.67|3.58|3.58|51300
2567540|2261|SORL|2013-12-10|3.65|3.65|3.56|3.59|36100
2567541|2261|SORL|2013-12-09|3.72|3.72|3.65|3.67|52400
2567542|2261|SORL|2013-12-06|3.87|3.87|3.68|3.72|40100
2567543|2261|SORL|2013-12-05|3.9|4.09|3.77|3.79|154600
2567544|2261|SORL|2013-12-04|3.92|3.92|3.8|3.86|45700
2567545|2261|SORL|2013-12-03|3.92|3.96|3.88|3.89|40500
2567546|2261|SORL|2013-12-02|4.05|4.1|3.95|3.96|70400
2562686|2257|SONC|2014-01-17|20.74|20.89|20.5|20.5|394300
2562687|2257|SONC|2014-01-16|20.83|21.05|20.52|20.58|515300
2562688|2257|SONC|2014-01-15|20|20.93|19.84|20.8|1169100
2562689|2257|SONC|2014-01-14|19.69|19.98|19.6|19.94|462900
2562690|2257|SONC|2014-01-13|19.79|20.14|19.48|19.6|383900
2562691|2257|SONC|2014-01-10|19.58|20.1|19.5|19.88|1012400
2562692|2257|SONC|2014-01-09|19.25|19.6|19.23|19.51|1049800
2562693|2257|SONC|2014-01-08|20|20.08|18.88|19.19|1926300
2562694|2257|SONC|2014-01-07|20.23|20.76|19.91|20.15|1523300
2562695|2257|SONC|2014-01-06|19.97|20.18|18.96|19.25|1779300
2562696|2257|SONC|2014-01-03|19.86|20|19.42|19.72|821900
2562697|2257|SONC|2014-01-02|20.04|20.09|19.73|19.84|585400
2562698|2257|SONC|2013-12-31|20.32|20.56|20|20.19|672500
2562699|2257|SONC|2013-12-30|20.9|20.95|20.28|20.34|568500
2562700|2257|SONC|2013-12-27|21.11|21.15|20.75|20.85|285600
2562701|2257|SONC|2013-12-26|21.21|21.25|20.99|21.03|270900
2562702|2257|SONC|2013-12-24|20.96|21.27|20.83|21.17|169200
2562703|2257|SONC|2013-12-23|21.01|21.29|20.84|21|419800
2562704|2257|SONC|2013-12-20|20.5|20.95|20.5|20.87|740200
2562705|2257|SONC|2013-12-19|20.7|20.85|20.22|20.42|480600
2562706|2257|SONC|2013-12-18|20.39|20.79|20.33|20.79|332300
2562707|2257|SONC|2013-12-17|20.65|20.68|20.32|20.37|314300
2562708|2257|SONC|2013-12-16|20.28|20.63|20.14|20.6|349600
2562709|2257|SONC|2013-12-13|20.16|20.3|19.85|20.25|526100
2562710|2257|SONC|2013-12-12|20.26|20.5|20.19|20.3|418700
2562711|2257|SONC|2013-12-11|20.67|20.75|20.1|20.24|526300
2562712|2257|SONC|2013-12-10|21.15|21.27|20.64|20.7|581600
2562713|2257|SONC|2013-12-09|21|21.48|20.83|21.15|568300
2562714|2257|SONC|2013-12-06|21.13|21.31|21.04|21.05|421400
2562715|2257|SONC|2013-12-05|20.66|21.19|20.62|20.89|628800
2562716|2257|SONC|2013-12-04|20.37|20.75|19.91|20.64|1037600
2562717|2257|SONC|2013-12-03|19.59|19.92|19.48|19.69|907600
2562718|2257|SONC|2013-12-02|19.94|20.1|19.67|19.71|484600
2576656|2269|SONA|2014-01-17|10.13|10.15|10.1|10.14|3100
2576657|2269|SONA|2014-01-16|10.1|10.13|10.1|10.13|2400
2576658|2269|SONA|2014-01-15|10.14|10.14|10.14|10.14|300
2576659|2269|SONA|2014-01-14|10.1|10.1|9.98|10.1|8700
2576660|2269|SONA|2014-01-13|10.01|10.11|10.01|10.04|2000
2576661|2269|SONA|2014-01-10|10.13|10.13|9.95|10.02|2700
2576662|2269|SONA|2014-01-09|10.16|10.16|10|10.02|7400
2576663|2269|SONA|2014-01-08|10.04|10.09|9.92|10.06|1700
2576664|2269|SONA|2014-01-07|10.08|10.09|9.91|10.09|15300
2576665|2269|SONA|2014-01-06|9.95|10.07|9.93|9.93|21000
2576666|2269|SONA|2014-01-03|9.94|10.02|9.94|9.98|1700
2576667|2269|SONA|2014-01-02|10.02|10.02|9.99|9.99|800
2576668|2269|SONA|2013-12-31|10.15|10.15|9.99|10.01|2100
2576669|2269|SONA|2013-12-30|10.11|10.2|10.03|10.2|800
2576670|2269|SONA|2013-12-27|10.2|10.2|10.2|10.2|0
2576671|2269|SONA|2013-12-26|10.2|10.2|10.2|10.2|200
2576672|2269|SONA|2013-12-24|10.18|10.18|10.09|10.11|600
2576673|2269|SONA|2013-12-23|10.08|10.25|9.87|10.25|14900
2576674|2269|SONA|2013-12-20|10.06|10.13|9.88|10.11|25900
2576675|2269|SONA|2013-12-19|9.95|10.08|9.86|10.08|3500
2576676|2269|SONA|2013-12-18|9.97|10.13|9.97|10.13|6500
2576677|2269|SONA|2013-12-17|9.91|10|9.9|10|36900
2576678|2269|SONA|2013-12-16|9.9|9.98|9.9|9.97|6900
2576679|2269|SONA|2013-12-13|10|10|9.9|9.94|8000
2576680|2269|SONA|2013-12-12|9.95|9.99|9.92|9.98|8600
2576681|2269|SONA|2013-12-11|10|10|9.9|9.95|16200
2576682|2269|SONA|2013-12-10|10|10|9.95|9.95|3000
2576683|2269|SONA|2013-12-09|10|10|9.95|9.95|1200
2576684|2269|SONA|2013-12-06|9.91|10|9.9|9.99|6200
2576685|2269|SONA|2013-12-05|9.85|10|9.85|9.92|3200
2576686|2269|SONA|2013-12-04|10|10|9.76|9.9|4400
2576687|2269|SONA|2013-12-03|9.97|10.03|9.96|10.03|6900
2540854|2233|MOBI|2013-12-13|3.43|3.56|3.4|3.47|102400
2540855|2233|MOBI|2013-12-12|3.24|3.54|3.18|3.42|88900
2540856|2233|MOBI|2013-12-11|3.4|3.48|3.18|3.2|75300
2540857|2233|MOBI|2013-12-10|3.42|3.5|3.39|3.39|40800
2540858|2233|MOBI|2013-12-09|3.49|3.49|3.37|3.48|60600
2540859|2233|MOBI|2013-12-06|3.59|3.59|3.46|3.49|67400
2540860|2233|MOBI|2013-12-05|3.47|3.59|3.46|3.52|68000
2540861|2233|MOBI|2013-12-04|3.45|3.6|3.41|3.52|52700
2540862|2233|MOBI|2013-12-03|3.45|3.5|3.4|3.49|58900
2540863|2233|MOBI|2013-12-02|3.5|3.59|3.28|3.52|82400
2537590|2230|SIRI|2014-01-17|3.67|3.73|3.67|3.72|55527300
2537591|2230|SIRI|2014-01-16|3.68|3.72|3.67|3.67|47650500
2537592|2230|SIRI|2014-01-15|3.68|3.7|3.65|3.69|61238000
2537593|2230|SIRI|2014-01-14|3.68|3.7|3.64|3.67|104799900
2537594|2230|SIRI|2014-01-13|3.76|3.76|3.65|3.67|110845100
2537595|2230|SIRI|2014-01-10|3.82|3.82|3.69|3.7|201482400
2537596|2230|SIRI|2014-01-09|3.76|3.83|3.74|3.79|100438700
2537597|2230|SIRI|2014-01-08|3.86|3.89|3.76|3.77|152056000
2537598|2230|SIRI|2014-01-07|3.86|3.87|3.81|3.86|194397000
2537599|2230|SIRI|2014-01-06|3.84|3.86|3.75|3.83|405676500
2537600|2230|SIRI|2014-01-03|3.59|3.64|3.54|3.57|56268200
2537601|2230|SIRI|2014-01-02|3.46|3.52|3.45|3.5|34734400
2537602|2230|SIRI|2013-12-31|3.49|3.54|3.48|3.49|41983400
2537603|2230|SIRI|2013-12-30|3.51|3.53|3.47|3.51|28106000
2537604|2230|SIRI|2013-12-27|3.6|3.62|3.5|3.52|32857400
2537605|2230|SIRI|2013-12-26|3.62|3.63|3.55|3.59|26054600
2537606|2230|SIRI|2013-12-24|3.54|3.61|3.5|3.6|21548600
2537607|2230|SIRI|2013-12-23|3.55|3.62|3.52|3.52|40920500
2537608|2230|SIRI|2013-12-20|3.42|3.59|3.4|3.52|80754300
2537609|2230|SIRI|2013-12-19|3.5|3.53|3.38|3.43|70533300
2537610|2230|SIRI|2013-12-18|3.43|3.57|3.32|3.47|138148400
2537611|2230|SIRI|2013-12-17|3.52|3.53|3.41|3.42|95730300
2537612|2230|SIRI|2013-12-16|3.56|3.59|3.5|3.52|53619500
2537613|2230|SIRI|2013-12-13|3.5|3.55|3.47|3.53|35193100
2537614|2230|SIRI|2013-12-12|3.52|3.53|3.38|3.47|84401900
2537615|2230|SIRI|2013-12-11|3.63|3.64|3.48|3.5|46303500
2537616|2230|SIRI|2013-12-10|3.67|3.68|3.6|3.6|42729900
2537617|2230|SIRI|2013-12-09|3.7|3.71|3.63|3.68|42286400
2537618|2230|SIRI|2013-12-06|3.72|3.75|3.68|3.69|27832200
2537619|2230|SIRI|2013-12-05|3.7|3.74|3.68|3.69|18782800
2537620|2230|SIRI|2013-12-04|3.72|3.77|3.69|3.72|45843300
2537621|2230|SIRI|2013-12-03|3.77|3.82|3.71|3.74|41950600
2537622|2230|SIRI|2013-12-02|3.79|3.79|3.75|3.77|23604100
2572738|2266|SOCB|2014-01-17|6.05|6.32|5.98|6.2|24700
2572739|2266|SOCB|2014-01-16|6.28|6.29|5.92|5.96|9200
2572740|2266|SOCB|2014-01-15|6.2|6.28|6.2|6.27|3500
2572741|2266|SOCB|2014-01-14|6.29|6.3|6.29|6.29|7300
2572742|2266|SOCB|2014-01-13|6.29|6.29|6.18|6.18|600
2572743|2266|SOCB|2014-01-10|6.1|6.49|6.1|6.37|2600
2572744|2266|SOCB|2014-01-09|6.15|6.5|6.03|6.03|15600
2572745|2266|SOCB|2014-01-08|5.99|6.6|5.99|6.05|40600
2572746|2266|SOCB|2014-01-07|5.97|5.99|5.92|5.95|9600
2572747|2266|SOCB|2014-01-06|5.96|5.98|5.9|5.98|6800
2572748|2266|SOCB|2014-01-03|5.79|5.95|5.79|5.8|3700
2572749|2266|SOCB|2014-01-02|5.8|5.85|5.78|5.78|103100
2572750|2266|SOCB|2013-12-31|5.89|5.89|5.76|5.8|18500
2572751|2266|SOCB|2013-12-30|5.82|5.87|5.8|5.8|25300
2572752|2266|SOCB|2013-12-27|5.82|5.87|5.82|5.87|2700
2572753|2266|SOCB|2013-12-26|5.89|5.93|5.82|5.82|3100
2572754|2266|SOCB|2013-12-24|5.84|5.84|5.84|5.84|300
2572755|2266|SOCB|2013-12-23|5.86|5.9|5.86|5.9|400
2572756|2266|SOCB|2013-12-20|5.82|5.95|5.82|5.85|4300
2572757|2266|SOCB|2013-12-19|5.76|5.82|5.76|5.82|2100
2572758|2266|SOCB|2013-12-18|5.84|5.84|5.8|5.8|400
2572759|2266|SOCB|2013-12-17|5.85|5.85|5.78|5.78|400
2572760|2266|SOCB|2013-12-16|5.93|5.93|5.8|5.85|7900
2572761|2266|SOCB|2013-12-13|5.86|5.99|5.85|5.99|8300
2572762|2266|SOCB|2013-12-12|5.98|5.99|5.94|5.99|2000
2572763|2266|SOCB|2013-12-11|5.94|5.99|5.94|5.99|3500
2572764|2266|SOCB|2013-12-10|5.88|5.99|5.88|5.99|6100
2572765|2266|SOCB|2013-12-09|5.99|5.99|5.81|5.81|2900
2572766|2266|SOCB|2013-12-06|5.83|5.99|5.83|5.99|800
2572767|2266|SOCB|2013-12-05|5.82|5.99|5.82|5.99|1200
2572768|2266|SOCB|2013-12-04|5.99|5.99|5.99|5.99|400
2572769|2266|SOCB|2013-12-03|6|6|5.87|5.99|1900
2572770|2266|SOCB|2013-12-02|6|6|5.99|6|4100
2568820|2262|SRNE|2014-01-17|8.78|9|8.75|8.84|59900
2568821|2262|SRNE|2014-01-16|8.99|8.99|8.66|8.89|47300
2557433|2251|SOHU|2013-12-16|67.37|67.79|65.82|66.64|431000
2557434|2251|SOHU|2013-12-13|67.05|67.62|66.36|67.29|412500
2557435|2251|SOHU|2013-12-12|66.35|67.38|65.64|66.33|841200
2557436|2251|SOHU|2013-12-11|69.49|69.93|65.92|66.42|906800
2557437|2251|SOHU|2013-12-10|67.49|69.91|67.3|69.29|832200
2557438|2251|SOHU|2013-12-09|68.36|69.46|67.5|67.95|646000
2557439|2251|SOHU|2013-12-06|70.54|70.96|68.45|68.8|1391600
2557440|2251|SOHU|2013-12-05|67.27|70.44|66.61|70.01|1479000
2557441|2251|SOHU|2013-12-04|65.96|69.15|65.78|67.38|1369700
2557442|2251|SOHU|2013-12-03|66.94|67.87|65.78|66.41|904300
2557443|2251|SOHU|2013-12-02|67.9|67.9|66.01|66.99|680100
2552686|2247|SMSI|2014-01-17|1.64|1.8|1.64|1.76|466600
2552687|2247|SMSI|2014-01-16|1.55|1.65|1.55|1.63|179600
2552688|2247|SMSI|2014-01-15|1.68|1.68|1.53|1.57|279900
2552689|2247|SMSI|2014-01-14|1.69|1.69|1.62|1.65|179400
2552690|2247|SMSI|2014-01-13|1.79|1.81|1.66|1.66|186900
2552691|2247|SMSI|2014-01-10|1.7|1.71|1.56|1.69|328000
2552692|2247|SMSI|2014-01-09|1.72|1.8|1.66|1.7|297800
2552693|2247|SMSI|2014-01-08|1.6|1.8|1.6|1.72|361300
2552694|2247|SMSI|2014-01-07|1.62|1.65|1.56|1.58|230600
2552695|2247|SMSI|2014-01-06|1.6|1.61|1.55|1.59|335400
2552696|2247|SMSI|2014-01-03|1.46|1.65|1.44|1.6|462800
2552697|2247|SMSI|2014-01-02|1.51|1.52|1.45|1.48|45600
2552698|2247|SMSI|2013-12-31|1.49|1.5|1.45|1.48|125300
2552699|2247|SMSI|2013-12-30|1.45|1.54|1.44|1.51|271300
2552700|2247|SMSI|2013-12-27|1.53|1.57|1.4|1.46|365300
2552701|2247|SMSI|2013-12-26|1.41|1.56|1.4|1.49|910900
2552702|2247|SMSI|2013-12-24|1.39|1.41|1.34|1.39|202600
2552703|2247|SMSI|2013-12-23|1.36|1.45|1.3|1.37|704400
2552704|2247|SMSI|2013-12-20|1.19|1.32|1.17|1.32|636900
2552705|2247|SMSI|2013-12-19|1.16|1.22|1.16|1.2|81700
2552706|2247|SMSI|2013-12-18|1.2|1.22|1.15|1.19|116000
2552707|2247|SMSI|2013-12-17|1.22|1.25|1.18|1.21|111300
2552708|2247|SMSI|2013-12-16|1.19|1.26|1.19|1.22|141400
2552709|2247|SMSI|2013-12-13|1.24|1.24|1.19|1.21|247800
2552710|2247|SMSI|2013-12-12|1.19|1.31|1.16|1.29|111300
2552711|2247|SMSI|2013-12-11|1.24|1.29|1.17|1.21|169200
2552712|2247|SMSI|2013-12-10|1.3|1.31|1.25|1.27|48100
2552713|2247|SMSI|2013-12-09|1.3|1.34|1.26|1.3|203700
2552714|2247|SMSI|2013-12-06|1.28|1.31|1.25|1.31|109700
2552715|2247|SMSI|2013-12-05|1.32|1.32|1.25|1.29|133100
2552716|2247|SMSI|2013-12-04|1.29|1.35|1.29|1.32|90400
2552717|2247|SMSI|2013-12-03|1.3|1.37|1.28|1.32|205500
2552718|2247|SMSI|2013-12-02|1.39|1.41|1.28|1.3|277000
2542659|2235|SKBI|2014-01-17|3.62|4.67|3.62|4.26|471400
2542660|2235|SKBI|2014-01-16|3.72|3.76|3.5|3.67|31400
2542661|2235|SKBI|2014-01-15|3.76|3.85|3.75|3.77|2100
2542662|2235|SKBI|2014-01-14|3.86|3.86|3.72|3.78|12300
2542663|2235|SKBI|2014-01-13|3.83|4|3.73|3.73|17300
2542664|2235|SKBI|2014-01-10|4.02|4.02|3.76|3.81|19800
2542665|2235|SKBI|2014-01-09|4|4|3.64|3.91|66500
2542666|2235|SKBI|2014-01-08|3.99|4|3.78|4|25700
2542667|2235|SKBI|2014-01-07|3.89|4.09|3.89|3.95|31500
2542668|2235|SKBI|2014-01-06|3.73|4.07|3.73|3.9|115100
2542669|2235|SKBI|2014-01-03|3.59|3.74|3.59|3.73|33100
2542670|2235|SKBI|2014-01-02|3.5|3.68|3.46|3.59|34800
2542671|2235|SKBI|2013-12-31|3.4|3.57|3.4|3.51|12300
2542672|2235|SKBI|2013-12-30|3.61|3.61|3.48|3.56|30800
2542673|2235|SKBI|2013-12-27|3.59|3.6|3.53|3.57|13400
2542674|2235|SKBI|2013-12-26|3.59|3.68|3.53|3.54|27200
2542675|2235|SKBI|2013-12-24|3.54|3.7|3.5|3.63|6600
2542676|2235|SKBI|2013-12-23|3.7|3.7|3.48|3.58|15600
2542677|2235|SKBI|2013-12-20|3.7|3.7|3.58|3.64|7500
2542678|2235|SKBI|2013-12-19|3.64|3.69|3.57|3.68|13000
2542679|2235|SKBI|2013-12-18|3.56|3.68|3.54|3.65|23300
2542680|2235|SKBI|2013-12-17|3.5|3.55|3.37|3.54|14400
2542681|2235|SKBI|2013-12-16|3.56|3.56|3.22|3.48|149100
2542682|2235|SKBI|2013-12-13|3.55|3.65|3.53|3.55|21300
2542683|2235|SKBI|2013-12-12|3.87|3.87|3.55|3.57|60600
2542684|2235|SKBI|2013-12-11|3.76|3.86|3.76|3.76|18300
2542685|2235|SKBI|2013-12-10|4|4|3.8|3.83|33500
2542686|2235|SKBI|2013-12-09|3.9|4.03|3.9|3.98|26300
2542687|2235|SKBI|2013-12-06|4.06|4.07|3.85|3.89|87600
2542688|2235|SKBI|2013-12-05|4|4.12|3.95|4|81300
2542689|2235|SKBI|2013-12-04|3.98|4.22|3.98|4.06|100200
2542690|2235|SKBI|2013-12-03|4.09|4.1|3.99|4.04|81500
2542691|2235|SKBI|2013-12-02|4|4.24|3.97|4.01|124800
2559710|2253|SUNS|2014-01-17|18.25|18.37|18.22|18.27|29300
2559711|2253|SUNS|2014-01-16|18.15|18.44|18.15|18.23|35400
2559712|2253|SUNS|2014-01-15|18.19|18.29|18.04|18.28|35600
2559713|2253|SUNS|2014-01-14|18.34|18.38|17.9|18.23|149000
2559714|2253|SUNS|2014-01-13|18.41|18.49|18.25|18.34|31800
2559715|2253|SUNS|2014-01-10|18.36|18.4|18.24|18.39|11200
2559716|2253|SUNS|2014-01-09|18.4|18.45|18.27|18.37|24200
2559717|2253|SUNS|2014-01-08|18.4|18.4|18.22|18.32|25700
2559718|2253|SUNS|2014-01-07|18.32|18.42|18.28|18.38|25000
2559719|2253|SUNS|2014-01-06|18.49|18.49|18.22|18.33|24100
2559720|2253|SUNS|2014-01-03|18.5|18.68|18.38|18.46|41100
2559721|2253|SUNS|2014-01-02|18.15|18.39|18.15|18.3|65900
2559722|2253|SUNS|2013-12-31|18.38|18.48|18.2|18.22|45600
2559723|2253|SUNS|2013-12-30|18.45|18.46|18.26|18.27|11600
2559724|2253|SUNS|2013-12-27|18.67|18.67|18.2|18.41|36700
2559725|2253|SUNS|2013-12-26|18.81|18.81|18.47|18.56|19900
2559726|2253|SUNS|2013-12-24|18.4|19|18.33|18.74|60000
2559727|2253|SUNS|2013-12-23|18.34|18.51|18.09|18.43|47100
2559728|2253|SUNS|2013-12-20|18.2|18.41|18.2|18.35|67100
2559729|2253|SUNS|2013-12-19|18.41|18.51|18.2|18.22|18500
2559730|2253|SUNS|2013-12-18|18.43|18.43|18.14|18.36|29800
2559731|2253|SUNS|2013-12-17|18.27|18.38|18.19|18.36|39400
2559732|2253|SUNS|2013-12-16|18.37|18.37|18.27|18.32|19000
2559733|2253|SUNS|2013-12-13|18.21|18.35|18.1|18.26|27500
2559734|2253|SUNS|2013-12-12|18.27|18.29|18.16|18.21|64400
2559735|2253|SUNS|2013-12-11|18|18.34|18|18.32|164900
2559736|2253|SUNS|2013-12-10|18.14|18.14|18.02|18.02|24200
2559737|2253|SUNS|2013-12-09|18.25|18.26|18.05|18.11|29400
2559738|2253|SUNS|2013-12-06|18.21|18.38|18.04|18.3|13200
2559739|2253|SUNS|2013-12-05|18.11|18.15|17.92|18.08|22200
2559740|2253|SUNS|2013-12-04|18.07|18.1|17.92|18.03|19000
2559741|2253|SUNS|2013-12-03|18.04|18.12|17.97|18.06|31400
2559742|2253|SUNS|2013-12-02|18.13|18.17|17.92|18|54200
2556604|2250|SODA|2014-01-17|39.26|39.4|38.14|38.15|1678700
2556605|2250|SODA|2014-01-16|38.76|39.08|38.33|38.9|1197200
2556606|2250|SODA|2014-01-15|38.1|39.38|37.71|39.14|2797600
2556607|2250|SODA|2014-01-14|37.79|38.43|36.38|37.99|4861000
2556608|2250|SODA|2014-01-13|41.45|41.62|36.84|36.94|10826200
2556609|2250|SODA|2014-01-10|50.83|50.83|49.56|49.89|402600
2556610|2250|SODA|2014-01-09|51.07|51.09|49.5|50.08|676500
2556611|2250|SODA|2014-01-08|49.89|51.71|49.8|50.34|2301300
2556612|2250|SODA|2014-01-07|48|48.62|46.5|48.42|1213500
2556613|2250|SODA|2014-01-06|48.39|48.86|47.55|47.76|855200
2556614|2250|SODA|2014-01-03|48.54|48.99|47.8|48.32|785700
2556615|2250|SODA|2014-01-02|49.74|50|47.54|48.11|1498500
2556616|2250|SODA|2013-12-31|48.79|50|48.39|49.64|902200
2556617|2250|SODA|2013-12-30|50.02|50.96|48.85|49.15|1609800
2556618|2250|SODA|2013-12-27|50.54|50.9|50.02|50.21|559600
2556619|2250|SODA|2013-12-26|51.26|51.49|50.43|50.54|780700
2556620|2250|SODA|2013-12-24|52.28|52.68|51.17|51.2|509700
2556621|2250|SODA|2013-12-23|54.6|54.99|51.6|52.24|1036300
2556622|2250|SODA|2013-12-20|54.5|55.47|54.17|54.5|728900
2556623|2250|SODA|2013-12-19|53.42|54.4|53.36|54.38|605700
2556624|2250|SODA|2013-12-18|51.88|54.32|51.44|53.93|1325900
2556625|2250|SODA|2013-12-17|50.7|51.78|50.32|51.7|974200
2556626|2250|SODA|2013-12-16|51.11|51.7|50.03|50.35|870700
2556627|2250|SODA|2013-12-13|51.58|51.88|48.8|51.22|2003400
2556628|2250|SODA|2013-12-12|53.82|54.5|51.77|51.89|846900
2556629|2250|SODA|2013-12-11|54.45|54.56|52.83|53|577600
2556630|2250|SODA|2013-12-10|55.99|56.48|53.82|54.41|1425400
2556631|2250|SODA|2013-12-09|53.25|57.16|51.8|55.76|2588500
2556632|2250|SODA|2013-12-06|53.47|54.58|53|53.33|1023000
2556633|2250|SODA|2013-12-05|55.01|56.43|54.99|55.65|645500
2556634|2250|SODA|2013-12-04|55.35|56.05|55|55.14|383400
2556635|2250|SODA|2013-12-03|56.29|56.5|55.3|55.76|779200
2556636|2250|SODA|2013-12-02|57.28|58.5|56.25|56.47|932300
2593137|2283|SPLK|2014-01-17|79.46|79.99|77.95|79.67|1603600
2593138|2283|SPLK|2014-01-16|77.15|81.03|77|79.43|1705500
2593139|2283|SPLK|2014-01-15|75.25|76.21|75.13|75.99|1108100
2593140|2283|SPLK|2014-01-14|73.85|75.39|73.04|75.04|886000
2593141|2283|SPLK|2014-01-13|75.4|75.5|72.86|73.31|875500
2593142|2283|SPLK|2014-01-10|73.23|75.29|71.52|75.24|1118300
2593143|2283|SPLK|2014-01-09|75.35|75.65|73.13|74.58|725800
2593144|2283|SPLK|2014-01-08|75.91|76.38|74.11|74.91|1066700
2593145|2283|SPLK|2014-01-07|73.05|76.99|73|75.39|2622500
2593146|2283|SPLK|2014-01-06|71.1|72.24|70.04|70.78|766500
2593147|2283|SPLK|2014-01-03|71.45|71.5|69.83|70.98|736700
2593148|2283|SPLK|2014-01-02|68.09|72.34|68.09|71.46|1775000
2593149|2283|SPLK|2013-12-31|68.93|69.91|68|68.67|776700
2585310|2276|SGRP|2014-01-06|1.84|1.85|1.82|1.85|12000
2585311|2276|SGRP|2014-01-03|1.86|1.89|1.83|1.83|5500
2585312|2276|SGRP|2014-01-02|1.86|1.86|1.86|1.86|1000
2585313|2276|SGRP|2013-12-31|1.85|2|1.8|1.98|10300
2585314|2276|SGRP|2013-12-30|2|2.04|1.87|1.87|10600
2585315|2276|SGRP|2013-12-27|1.95|2|1.95|2|8200
2585316|2276|SGRP|2013-12-26|1.95|1.95|1.95|1.95|300
2585317|2276|SGRP|2013-12-24|1.98|1.98|1.98|1.98|0
2585318|2276|SGRP|2013-12-23|1.87|1.98|1.87|1.98|4500
2585319|2276|SGRP|2013-12-20|2|2|1.83|1.83|19400
2585320|2276|SGRP|2013-12-19|1.89|2.01|1.87|2|10100
2585321|2276|SGRP|2013-12-18|1.94|2|1.94|1.94|5300
2585322|2276|SGRP|2013-12-17|1.87|2|1.87|2|7900
2585323|2276|SGRP|2013-12-16|2|2|1.98|2|56900
2585324|2276|SGRP|2013-12-13|2.02|2.02|1.87|1.98|800
2585325|2276|SGRP|2013-12-12|1.85|2|1.85|2|25200
2585326|2276|SGRP|2013-12-11|1.92|2|1.9|1.9|3800
2585327|2276|SGRP|2013-12-10|2|2|1.81|2|9200
2585328|2276|SGRP|2013-12-09|1.85|1.97|1.85|1.96|6000
2585329|2276|SGRP|2013-12-06|1.88|1.89|1.88|1.89|1000
2585330|2276|SGRP|2013-12-05|1.87|1.87|1.87|1.87|100
2585331|2276|SGRP|2013-12-04|1.85|1.86|1.8|1.85|4900
2585332|2276|SGRP|2013-12-03|1.87|1.97|1.87|1.88|12200
2585333|2276|SGRP|2013-12-02|1.89|1.89|1.89|1.89|4100
2587913|2278|SPTN|2014-01-17|24.15|24.33|23.62|23.74|92700
2587914|2278|SPTN|2014-01-16|24.41|24.41|24.06|24.22|107600
2587915|2278|SPTN|2014-01-15|24.57|24.82|24.02|24.53|145700
2587916|2278|SPTN|2014-01-14|24.77|25.05|24.54|24.57|183600
2587917|2278|SPTN|2014-01-13|24.94|25.74|24.35|24.72|229600
2587918|2278|SPTN|2014-01-10|25.22|25.73|24.5|25.09|206200
2587919|2278|SPTN|2014-01-09|24.69|25.3|24.35|25.07|231800
2587920|2278|SPTN|2014-01-08|24.18|24.61|23.91|24.53|261900
2587921|2278|SPTN|2014-01-07|23.32|24.69|23.03|24.28|258800
2587922|2278|SPTN|2014-01-06|23.89|24.1|23.15|23.17|105800
2587923|2278|SPTN|2014-01-03|24.08|24.43|23.71|23.85|86300
2587924|2278|SPTN|2014-01-02|24.1|24.24|23.58|24.2|160400
2587925|2278|SPTN|2013-12-31|23.92|24.42|23.81|24.28|155300
2587926|2278|SPTN|2013-12-30|23.82|23.85|23.35|23.81|84000
2587927|2278|SPTN|2013-12-27|24.26|24.38|23.58|23.73|112000
2587928|2278|SPTN|2013-12-26|24.41|24.66|24.04|24.12|81400
2587929|2278|SPTN|2013-12-24|24.03|24.47|24.03|24.29|42900
2587930|2278|SPTN|2013-12-23|23.83|24.09|23.81|24.08|293400
2587931|2278|SPTN|2013-12-20|23.64|24.05|23.64|23.84|470300
2587932|2278|SPTN|2013-12-19|23.73|23.82|23.48|23.61|107800
2587933|2278|SPTN|2013-12-18|23.66|23.98|23.23|23.73|172800
2587934|2278|SPTN|2013-12-17|23.59|23.99|22.91|23.56|191400
2587935|2278|SPTN|2013-12-16|23.07|23.72|23.01|23.54|179800
2587936|2278|SPTN|2013-12-13|22.9|23.12|22.51|22.9|134900
2587937|2278|SPTN|2013-12-12|22.87|23.08|22.73|22.92|154400
2587938|2278|SPTN|2013-12-11|22.97|22.97|22.63|22.87|123400
2587939|2278|SPTN|2013-12-10|23.46|23.46|22.94|22.97|146100
2587940|2278|SPTN|2013-12-09|23.48|23.65|23.39|23.57|180500
2587941|2278|SPTN|2013-12-06|23.41|23.68|23.07|23.33|118700
2587942|2278|SPTN|2013-12-05|22.77|23.21|22.47|23.16|138000
2587943|2278|SPTN|2013-12-04|23.43|23.43|22.42|22.78|170100
2587944|2278|SPTN|2013-12-03|23.43|23.63|22.94|23.6|634400
2587945|2278|SPTN|2013-12-02|23.7|23.79|23.31|23.56|334400
2582689|2274|SPAN|2014-01-17|20.54|21.99|20.54|21.99|600
2582690|2274|SPAN|2014-01-16|22.19|22.19|21.3|21.35|3000
2582691|2274|SPAN|2014-01-15|21.72|22.65|21.5|22.01|15800
2582692|2274|SPAN|2014-01-14|21.5|21.75|21.49|21.64|2900
2582693|2274|SPAN|2014-01-13|21.16|21.5|21.05|21.34|9800
2582694|2274|SPAN|2014-01-10|21.02|21.39|20.42|21.1|22400
2582695|2274|SPAN|2014-01-09|20.73|20.97|20.03|20.97|12800
2582696|2274|SPAN|2014-01-08|20.76|20.76|20.43|20.6|2400
2582697|2274|SPAN|2014-01-07|20.47|20.9|20.4|20.43|1800
2582698|2274|SPAN|2014-01-06|20.91|20.91|20.27|20.27|800
2582699|2274|SPAN|2014-01-03|20.43|20.78|20.3|20.53|1200
2582700|2274|SPAN|2014-01-02|20.67|20.67|19.9|20.06|1800
2582701|2274|SPAN|2013-12-31|19.85|20.84|19.85|20.84|3200
2582702|2274|SPAN|2013-12-30|20.14|20.14|19.96|19.96|2500
2582703|2274|SPAN|2013-12-27|20.99|20.99|19.86|20.03|2300
2582704|2274|SPAN|2013-12-26|19.83|20.49|19.67|19.86|7100
2582705|2274|SPAN|2013-12-24|20.2|20.2|19.61|19.97|3200
2582706|2274|SPAN|2013-12-23|19.88|20.33|19.88|20.18|2700
2582707|2274|SPAN|2013-12-20|20.2|20.21|19.75|19.91|10200
2582708|2274|SPAN|2013-12-19|20.8|20.8|20.2|20.25|8000
2582709|2274|SPAN|2013-12-18|21.21|21.21|20.21|20.65|3100
2576688|2269|SONA|2013-12-02|9.9|9.99|9.9|9.98|12100
2575350|2268|SMBC|2014-01-17|32.6|32.6|32.6|32.6|0
2575351|2268|SMBC|2014-01-16|32.6|32.6|32.6|32.6|100
2575352|2268|SMBC|2014-01-15|31.99|32.6|31.99|32.6|1900
2575353|2268|SMBC|2014-01-14|32|32|32|32|100
2575354|2268|SMBC|2014-01-13|32.02|32.03|32|32|1000
2575355|2268|SMBC|2014-01-10|32.03|32.03|31.98|31.98|400
2575356|2268|SMBC|2014-01-09|32.03|32.03|32.03|32.03|0
2575357|2268|SMBC|2014-01-08|31.36|32.03|31.36|32.03|400
2575358|2268|SMBC|2014-01-07|33|33.1|32.73|32.73|1700
2575359|2268|SMBC|2014-01-06|33.04|33.05|33.04|33.05|500
2575360|2268|SMBC|2014-01-03|33.05|33.99|33.05|33.1|1500
2575361|2268|SMBC|2014-01-02|33.27|33.27|33.27|33.27|0
2575362|2268|SMBC|2013-12-31|34.5|34.75|33.27|33.27|4300
2575363|2268|SMBC|2013-12-30|34.98|35|34.92|35|3800
2575364|2268|SMBC|2013-12-27|35.08|35.08|35.08|35.08|300
2575365|2268|SMBC|2013-12-26|35.2|35.2|34.95|35|2400
2575366|2268|SMBC|2013-12-24|35|35|34.85|34.85|1100
2575367|2268|SMBC|2013-12-23|36|36|34.81|34.97|12200
2575368|2268|SMBC|2013-12-20|32|37|32|37|88600
2575369|2268|SMBC|2013-12-19|33.47|33.47|33.47|33.47|0
2575370|2268|SMBC|2013-12-18|33.47|33.47|33.47|33.47|800
2575371|2268|SMBC|2013-12-17|33.48|33.48|33.48|33.48|0
2575372|2268|SMBC|2013-12-16|32.69|33.5|32.69|33.48|400
2575373|2268|SMBC|2013-12-13|32.51|32.51|32.51|32.51|100
2575374|2268|SMBC|2013-12-12|33.11|33.11|32.6|32.72|1800
2575375|2268|SMBC|2013-12-11|33.48|33.48|33.48|33.48|200
2575376|2268|SMBC|2013-12-10|32.01|33.46|32.01|32.9|600
2575377|2268|SMBC|2013-12-09|31.65|31.81|31.65|31.81|600
2575378|2268|SMBC|2013-12-06|33.3|33.3|33.3|33.3|0
2575379|2268|SMBC|2013-12-05|33.3|33.3|33.3|33.3|0
2575380|2268|SMBC|2013-12-04|33.3|33.3|33.3|33.3|300
2575381|2268|SMBC|2013-12-03|33.25|33.72|33.25|33.5|2800
2575382|2268|SMBC|2013-12-02|35|35|33|33.75|1200
2570126|2263|SOHO|2014-01-17|5.59|5.78|5.59|5.71|15900
2570127|2263|SOHO|2014-01-16|5.55|5.82|5.55|5.65|4400
2570128|2263|SOHO|2014-01-15|5.78|5.78|5.7|5.77|12300
2570129|2263|SOHO|2014-01-14|5.8|5.82|5.69|5.78|20800
2570130|2263|SOHO|2014-01-13|5.75|5.8|5.52|5.55|7300
2570131|2263|SOHO|2014-01-10|5.61|5.78|5.61|5.74|8500
2570132|2263|SOHO|2014-01-09|5.69|5.79|5.52|5.58|16700
2570133|2263|SOHO|2014-01-08|5.84|5.84|5.64|5.68|6700
2570134|2263|SOHO|2014-01-07|5.79|5.83|5.66|5.83|16400
2570135|2263|SOHO|2014-01-06|5.95|5.95|5.76|5.83|13500
2570136|2263|SOHO|2014-01-03|5.9|5.9|5.71|5.84|5500
2570137|2263|SOHO|2014-01-02|5.89|5.95|5.57|5.86|55300
2570138|2263|SOHO|2013-12-31|5.85|5.95|5.65|5.94|34500
2570139|2263|SOHO|2013-12-30|5.67|5.82|5.6|5.8|34400
2570140|2263|SOHO|2013-12-27|5.8|5.8|5.53|5.53|8700
2570141|2263|SOHO|2013-12-26|5.63|5.85|5.61|5.82|7800
2570142|2263|SOHO|2013-12-24|5.76|5.91|5.73|5.84|7100
2570143|2263|SOHO|2013-12-23|5.8|5.82|5.69|5.69|23600
2570144|2263|SOHO|2013-12-20|5.58|5.8|5.58|5.73|28100
2570145|2263|SOHO|2013-12-19|5.5|5.74|5.42|5.42|21000
2570146|2263|SOHO|2013-12-18|5.66|5.77|5.54|5.64|12800
2570147|2263|SOHO|2013-12-17|5.38|5.73|5.38|5.56|35900
2570148|2263|SOHO|2013-12-16|5.7|5.91|5.43|5.65|49800
2570149|2263|SOHO|2013-12-13|5.4|5.75|5.29|5.58|15300
2570150|2263|SOHO|2013-12-12|5.75|5.75|5.43|5.43|5500
2570151|2263|SOHO|2013-12-11|5.75|5.75|5.51|5.54|2300
2570152|2263|SOHO|2013-12-10|5.8|5.91|5.56|5.7|15400
2570153|2263|SOHO|2013-12-09|5.55|5.92|5.55|5.8|23000
2570154|2263|SOHO|2013-12-06|5.3|5.71|5.3|5.69|192600
2570155|2263|SOHO|2013-12-05|5.36|5.37|5.24|5.25|398300
2570156|2263|SOHO|2013-12-04|5.43|5.43|5.29|5.3|16700
2570157|2263|SOHO|2013-12-03|5.35|5.4|5.2|5.4|10100
2570158|2263|SOHO|2013-12-02|5.32|5.4|5.26|5.4|13500
2560715|2255|SZYM|2014-01-17|10.52|10.84|10.3|10.36|427100
2560716|2255|SZYM|2014-01-16|10.38|10.55|10.32|10.48|770200
2560717|2255|SZYM|2014-01-15|10|10.53|9.99|10.43|1000800
2560718|2255|SZYM|2014-01-14|9.52|10.03|9.52|9.91|649000
2560719|2255|SZYM|2014-01-13|9.95|9.99|9.5|9.54|784600
2560720|2255|SZYM|2014-01-10|10|10.1|9.87|9.93|1351500
2560721|2255|SZYM|2014-01-09|10.61|10.74|10.12|10.38|446900
2560722|2255|SZYM|2014-01-08|10.67|10.82|10.49|10.54|358800
2560723|2255|SZYM|2014-01-07|11|11|10.56|10.73|541000
2560724|2255|SZYM|2014-01-06|11.09|11.17|10.64|10.92|780200
2560725|2255|SZYM|2014-01-03|11.2|11.22|10.88|11.08|462200
2593150|2283|SPLK|2013-12-30|69|69.42|67.87|68.93|464600
2593151|2283|SPLK|2013-12-27|70.6|71.17|68.79|68.99|447700
2593152|2283|SPLK|2013-12-26|70.08|71.53|69.49|70.57|534400
2593153|2283|SPLK|2013-12-24|70.64|70.9|69.32|70.22|322000
2593154|2283|SPLK|2013-12-23|70|70.85|69.49|70.64|722400
2593155|2283|SPLK|2013-12-20|68.87|70.24|68.41|69.52|2380400
2593156|2283|SPLK|2013-12-19|68.58|70.6|68.14|68.49|914500
2593157|2283|SPLK|2013-12-18|69.36|69.46|66.3|68.64|1275100
2593158|2283|SPLK|2013-12-17|68.12|69.86|68.05|69.5|1142700
2593159|2283|SPLK|2013-12-16|68|69|67.51|68.12|874200
2593160|2283|SPLK|2013-12-13|68.12|68.31|67.1|67.73|810600
2593161|2283|SPLK|2013-12-12|66.97|68.64|66.75|68.05|973400
2593162|2283|SPLK|2013-12-11|68.63|68.63|66.69|66.99|771100
2593163|2283|SPLK|2013-12-10|69.08|69.08|68|68.43|829900
2593164|2283|SPLK|2013-12-09|69.78|69.91|68.08|69.07|838600
2593165|2283|SPLK|2013-12-06|71.49|71.49|68.8|69.68|744900
2593166|2283|SPLK|2013-12-05|69.26|71.67|69.21|70.79|976500
2593167|2283|SPLK|2013-12-04|70.28|70.28|68.37|69.66|1441500
2593168|2283|SPLK|2013-12-03|71.25|72.15|69.95|70.48|1313200
2593169|2283|SPLK|2013-12-02|72.03|72.89|70.68|71.69|1066400
2589219|2279|SPPI|2014-01-17|9.86|9.91|9.76|9.88|792200
2589220|2279|SPPI|2014-01-16|9.29|9.86|9.18|9.82|1805200
2589221|2279|SPPI|2014-01-15|9.02|9.37|8.87|9.26|1339700
2589222|2279|SPPI|2014-01-14|8.9|9.04|8.9|9|1027300
2589223|2279|SPPI|2014-01-13|8.8|8.94|8.74|8.9|2058300
2589224|2279|SPPI|2014-01-10|8.56|8.79|8.5|8.78|1077400
2589225|2279|SPPI|2014-01-09|8.54|8.6|8.45|8.54|727400
2589226|2279|SPPI|2014-01-08|8.47|8.64|8.39|8.48|725900
2589227|2279|SPPI|2014-01-07|8.35|8.45|8.2|8.44|1357200
2589228|2279|SPPI|2014-01-06|8.5|8.59|8.28|8.34|1039400
2589229|2279|SPPI|2014-01-03|8.79|8.89|8.47|8.48|743300
2589230|2279|SPPI|2014-01-02|8.84|8.91|8.55|8.79|1143500
2589231|2279|SPPI|2013-12-31|8.83|8.95|8.8|8.85|617700
2589232|2279|SPPI|2013-12-30|8.86|8.95|8.78|8.88|820200
2589233|2279|SPPI|2013-12-27|8.66|8.9|8.63|8.82|538000
2589234|2279|SPPI|2013-12-26|8.46|8.61|8.46|8.61|908200
2589235|2279|SPPI|2013-12-24|8.31|8.51|8.31|8.45|456800
2589236|2279|SPPI|2013-12-23|8.48|8.57|8.25|8.33|1173400
2589237|2279|SPPI|2013-12-20|8.25|8.45|8.15|8.42|3482200
2589238|2279|SPPI|2013-12-19|8.22|8.32|8.2|8.27|1694200
2589239|2279|SPPI|2013-12-18|8.23|8.25|8.15|8.24|5655600
2589240|2279|SPPI|2013-12-17|8.72|8.75|8.15|8.26|3111600
2589241|2279|SPPI|2013-12-16|9.13|9.29|9.01|9.06|458800
2589242|2279|SPPI|2013-12-13|9.18|9.28|9.01|9.12|501900
2589243|2279|SPPI|2013-12-12|9.26|9.38|9.08|9.18|554900
2589244|2279|SPPI|2013-12-11|9.75|9.95|9.25|9.29|932000
2589245|2279|SPPI|2013-12-10|9.45|9.58|9.31|9.39|2860800
2589246|2279|SPPI|2013-12-09|9.48|9.49|9.36|9.41|314800
2589247|2279|SPPI|2013-12-06|9.42|9.49|9.3|9.44|415700
2589248|2279|SPPI|2013-12-05|9.41|9.5|9.3|9.36|428800
2589249|2279|SPPI|2013-12-04|9.54|9.57|9.4|9.44|362600
2589250|2279|SPPI|2013-12-03|9.59|9.8|9.49|9.58|514500
2589251|2279|SPPI|2013-12-02|9.62|9.75|9.52|9.62|534500
2643237|2366|SYNT|2014-01-17|90.96|91.86|90.36|91.18|63700
2643238|2366|SYNT|2014-01-16|93.07|93.09|90.92|91.5|116000
2643239|2366|SYNT|2014-01-15|92.49|93.45|91.84|92.46|69600
2643240|2366|SYNT|2014-01-14|91.34|92.99|90.85|92.71|80700
2643241|2366|SYNT|2014-01-13|92.33|92.79|90.95|91.53|67600
2643242|2366|SYNT|2014-01-10|91.67|92.88|90.96|92.79|94300
2643243|2366|SYNT|2014-01-09|91.8|91.8|90.1|91.54|140300
2643244|2366|SYNT|2014-01-08|91.9|92.01|91.05|91.7|51700
2643245|2366|SYNT|2014-01-07|91.84|92.85|91.26|91.94|125700
2643246|2366|SYNT|2014-01-06|92.08|92.27|90.7|91.3|94600
2643247|2366|SYNT|2014-01-03|90.28|92.38|90.13|91.93|134800
2643248|2366|SYNT|2014-01-02|90.66|91.29|89.42|90.13|106500
2643249|2366|SYNT|2013-12-31|91.63|92.37|90.74|90.95|45700
2643250|2366|SYNT|2013-12-30|91.87|91.94|91|91.45|66500
2643251|2366|SYNT|2013-12-27|91|91.89|90.93|91.7|65400
2643252|2366|SYNT|2013-12-26|91.85|91.9|91.07|91.26|54800
2643253|2366|SYNT|2013-12-24|91.22|91.95|90.83|91.51|50000
2643254|2366|SYNT|2013-12-23|91.77|92|90.3|91.18|57000
2643255|2366|SYNT|2013-12-20|89.37|91.4|89.05|91.09|171800
2643256|2366|SYNT|2013-12-19|90.05|90.63|88.94|89.39|78400
2643257|2366|SYNT|2013-12-18|88.88|90.11|87.86|89.82|87000
2643258|2366|SYNT|2013-12-17|88.64|88.9|87.78|88.55|72300
2643259|2366|SYNT|2013-12-16|87.54|89.34|86.72|88.92|128500
2643260|2366|SYNT|2013-12-13|87.62|89.12|86.95|87.38|70300
2643261|2366|SYNT|2013-12-12|87.19|88.61|86.09|87.57|116500
2582710|2274|SPAN|2013-12-17|21.38|21.38|21.38|21.38|600
2582711|2274|SPAN|2013-12-16|21.29|21.29|20.7|21|10000
2582712|2274|SPAN|2013-12-13|20.15|21.45|20.14|21.45|3600
2582713|2274|SPAN|2013-12-12|21.3|21.89|21.19|21.57|4100
2582714|2274|SPAN|2013-12-11|20.76|21.45|20.76|21.45|8300
2582715|2274|SPAN|2013-12-10|20.9|20.9|20.58|20.58|2700
2582716|2274|SPAN|2013-12-09|20.25|21|20.25|20.78|13000
2582717|2274|SPAN|2013-12-06|20.02|20.3|20|20.3|3200
2582718|2274|SPAN|2013-12-05|19.5|19.5|19.5|19.5|100
2582719|2274|SPAN|2013-12-04|19.98|20.09|19.5|19.87|5300
2582720|2274|SPAN|2013-12-03|20.2|20.2|19.58|20.17|1900
2582721|2274|SPAN|2013-12-02|20.1|20.1|19.91|19.91|2600
2596189|2286|SFM|2014-01-17|39.34|39.57|37.61|38.06|477700
2596190|2286|SFM|2014-01-16|39.31|40.09|38.85|39.55|659400
2596191|2286|SFM|2014-01-15|39.67|40.06|38.9|39.23|988300
2596192|2286|SFM|2014-01-14|37.8|39.85|37.69|39.63|1162100
2596193|2286|SFM|2014-01-13|38.16|39.74|37.25|37.65|1128900
2596194|2286|SFM|2014-01-10|38.11|38.43|37.89|38.34|716100
2596195|2286|SFM|2014-01-09|38.4|38.6|36.62|38.2|1271700
2596196|2286|SFM|2014-01-08|37.42|38.63|37.29|38.45|579200
2596197|2286|SFM|2014-01-07|36.89|37.83|36.8|37.52|630400
2596198|2286|SFM|2014-01-06|37.57|37.77|36.14|36.79|1140000
2596199|2286|SFM|2014-01-03|37.43|37.86|36.66|37.6|797600
2596200|2286|SFM|2014-01-02|38.18|38.5|37.28|37.51|526300
2596201|2286|SFM|2013-12-31|37.91|38.5|37.8|38.43|424300
2596202|2286|SFM|2013-12-30|38.03|38.38|37.59|38.03|359700
2596203|2286|SFM|2013-12-27|38.3|38.46|37.85|38.19|864400
2596204|2286|SFM|2013-12-26|38|38.47|37.92|38.23|290100
2596205|2286|SFM|2013-12-24|37.67|38.15|37.63|37.97|192900
2596206|2286|SFM|2013-12-23|37.86|37.9|37.65|37.81|361800
2596207|2286|SFM|2013-12-20|37.02|37.9|37.02|37.81|1704100
2596208|2286|SFM|2013-12-19|37.18|37.6|37.02|37.57|680000
2596209|2286|SFM|2013-12-18|36.67|37.55|36.5|37.44|857600
2596210|2286|SFM|2013-12-17|36.19|37.15|35.58|37.06|1059500
2596211|2286|SFM|2013-12-16|36.87|36.93|35.94|36.01|730800
2596212|2286|SFM|2013-12-13|36.73|36.98|36.29|36.29|601500
2596213|2286|SFM|2013-12-12|37|37|36.49|36.56|864000
2596214|2286|SFM|2013-12-11|37.25|37.45|36.61|36.89|1403200
2596215|2286|SFM|2013-12-10|37.34|37.62|36.55|36.6|684500
2596216|2286|SFM|2013-12-09|38|38|37.44|37.49|804400
2596217|2286|SFM|2013-12-06|38|38.06|37.69|37.85|671500
2596218|2286|SFM|2013-12-05|38.15|38.27|37.51|37.58|629500
2596219|2286|SFM|2013-12-04|38.4|38.61|37.87|38.3|807300
2596220|2286|SFM|2013-12-03|37.93|38.41|37.68|38.3|911200
2596221|2286|SFM|2013-12-02|38|38.52|37.65|38.2|2106000
2594883|2285|SPCHB|2014-01-17|1.14|1.28|1.11|1.28|17200
2594884|2285|SPCHB|2014-01-16|1.11|1.14|1.07|1.13|21200
2594885|2285|SPCHB|2014-01-15|1.13|1.17|1.1|1.16|3500
2594886|2285|SPCHB|2014-01-14|1.17|1.17|1.13|1.13|700
2594887|2285|SPCHB|2014-01-13|1.13|1.14|1.13|1.14|2200
2594888|2285|SPCHB|2014-01-10|1.25|1.31|1.15|1.16|16900
2594889|2285|SPCHB|2014-01-09|1.29|1.29|1.29|1.29|0
2594890|2285|SPCHB|2014-01-08|1.26|1.29|1.26|1.29|600
2594891|2285|SPCHB|2014-01-07|1.26|1.26|1.26|1.26|300
2594892|2285|SPCHB|2014-01-06|1.26|1.26|1.26|1.26|800
2594893|2285|SPCHB|2014-01-03|1.28|1.28|1.28|1.28|0
2594894|2285|SPCHB|2014-01-02|1.28|1.28|1.28|1.28|0
2594895|2285|SPCHB|2013-12-31|1.26|1.28|1.26|1.28|4100
2594896|2285|SPCHB|2013-12-30|1.3|1.3|1.26|1.26|500
2594897|2285|SPCHB|2013-12-27|1.26|1.26|1.26|1.26|2000
2594898|2285|SPCHB|2013-12-26|1.26|1.26|1.26|1.26|0
2594899|2285|SPCHB|2013-12-24|1.26|1.26|1.26|1.26|0
2594900|2285|SPCHB|2013-12-23|1.26|1.26|1.26|1.26|200
2594901|2285|SPCHB|2013-12-20|1.31|1.31|1.27|1.27|900
2594902|2285|SPCHB|2013-12-19|1.35|1.35|1.35|1.35|0
2594903|2285|SPCHB|2013-12-18|1.35|1.35|1.35|1.35|0
2594904|2285|SPCHB|2013-12-17|1.34|1.35|1.34|1.35|600
2594905|2285|SPCHB|2013-12-16|1.39|1.39|1.39|1.39|300
2594906|2285|SPCHB|2013-12-13|1.33|1.33|1.33|1.33|2100
2594907|2285|SPCHB|2013-12-12|1.35|1.35|1.31|1.31|600
2594908|2285|SPCHB|2013-12-11|1.22|1.4|1.2|1.38|3500
2594909|2285|SPCHB|2013-12-10|1.2|1.2|1.2|1.2|0
2594910|2285|SPCHB|2013-12-09|1.2|1.2|1.2|1.2|0
2594911|2285|SPCHB|2013-12-06|1.2|1.2|1.2|1.2|0
2594912|2285|SPCHB|2013-12-05|1.2|1.2|1.2|1.2|0
2594913|2285|SPCHB|2013-12-04|1.2|1.2|1.2|1.2|4700
2594914|2285|SPCHB|2013-12-03|1.2|1.2|1.2|1.2|2100
2594915|2285|SPCHB|2013-12-02|1.22|1.22|1.22|1.22|0
2568822|2262|SRNE|2014-01-15|9.01|9.08|8.75|8.86|62800
2568823|2262|SRNE|2014-01-14|8.82|9.03|8.64|8.94|59100
2568824|2262|SRNE|2014-01-13|8.84|8.9|8.51|8.77|72700
2568825|2262|SRNE|2014-01-10|8.46|8.84|8.36|8.75|137300
2568826|2262|SRNE|2014-01-09|8.27|8.4|8.12|8.36|100800
2568827|2262|SRNE|2014-01-08|8.38|8.4|8.04|8.12|81300
2568828|2262|SRNE|2014-01-07|8.22|8.37|8.1|8.24|70300
2568829|2262|SRNE|2014-01-06|8.14|8.28|7.93|8.2|134900
2568830|2262|SRNE|2014-01-03|8.19|8.19|7.94|8|45500
2568831|2262|SRNE|2014-01-02|8.19|8.25|7.92|8.09|54800
2568832|2262|SRNE|2013-12-31|8.19|8.39|8.1|8.1|71300
2568833|2262|SRNE|2013-12-30|8.1|8.24|8.08|8.24|57100
2568834|2262|SRNE|2013-12-27|8.2|8.35|8.09|8.11|64400
2568835|2262|SRNE|2013-12-26|8.23|8.3|8.15|8.17|44900
2568836|2262|SRNE|2013-12-24|8.23|8.29|8.15|8.2|34100
2568837|2262|SRNE|2013-12-23|8.23|8.28|8.03|8.15|95800
2568838|2262|SRNE|2013-12-20|8.16|8.25|7.9|8.02|391500
2568839|2262|SRNE|2013-12-19|8.28|8.28|7.86|7.9|383700
2568840|2262|SRNE|2013-12-18|9.4|9.57|8.4|8.48|117900
2568841|2262|SRNE|2013-12-17|10.3|10.3|9|9.39|140000
2568842|2262|SRNE|2013-12-16|9.69|10.3|9.5|10.24|256600
2568843|2262|SRNE|2013-12-13|9.25|9.6|9.02|9.48|34700
2568844|2262|SRNE|2013-12-12|9|9.35|9|9.33|32000
2568845|2262|SRNE|2013-12-11|9.11|9.39|9|9.39|6800
2568846|2262|SRNE|2013-12-10|9.3|9.39|9|9.18|18000
2568847|2262|SRNE|2013-12-09|8.83|9.39|8.61|9.28|13600
2568848|2262|SRNE|2013-12-06|8.7|9.01|8.66|8.74|26800
2568849|2262|SRNE|2013-12-05|8.61|9.11|8.6|8.99|52200
2568850|2262|SRNE|2013-12-04|8.69|8.69|8.45|8.57|31400
2568851|2262|SRNE|2013-12-03|9.64|9.75|8.5|8.5|160900
2568852|2262|SRNE|2013-12-02|8.99|8.99|8.5|8.72|20300
2625218|2348|STRN|2014-01-17|5.05|5.12|5|5|1900
2625219|2348|STRN|2014-01-16|5.1|5.1|5.1|5.1|0
2625220|2348|STRN|2014-01-15|5.45|5.5|4.81|5.1|40800
2625221|2348|STRN|2014-01-14|5.25|5.51|5.25|5.49|3300
2625222|2348|STRN|2014-01-13|5.15|5.3|5.15|5.3|5700
2625223|2348|STRN|2014-01-10|5.15|5.15|5.15|5.15|0
2625224|2348|STRN|2014-01-09|5.15|5.15|5.15|5.15|1000
2625225|2348|STRN|2014-01-08|5.15|5.25|5.15|5.25|8400
2625226|2348|STRN|2014-01-07|5.2|5.25|5.15|5.25|7100
2625227|2348|STRN|2014-01-06|5.15|5.15|5.15|5.15|1900
2625228|2348|STRN|2014-01-03|5.15|5.15|5.15|5.15|0
2625229|2348|STRN|2014-01-02|5.08|5.18|5.08|5.15|3400
2625230|2348|STRN|2013-12-31|5.17|5.17|5.14|5.14|400
2625231|2348|STRN|2013-12-30|5.12|5.25|5.06|5.1|10400
2625232|2348|STRN|2013-12-27|5.19|5.19|5.08|5.1|12600
2625233|2348|STRN|2013-12-26|5.22|5.25|5.1|5.17|2300
2625234|2348|STRN|2013-12-24|5.09|5.25|5.09|5.25|13400
2625235|2348|STRN|2013-12-23|5.06|5.11|5.06|5.11|8900
2625236|2348|STRN|2013-12-20|5.14|5.17|4.99|4.99|141100
2625237|2348|STRN|2013-12-19|5.21|5.25|5.1|5.1|9900
2625238|2348|STRN|2013-12-18|5.05|5.3|4.75|5.21|22700
2625239|2348|STRN|2013-12-17|4.93|5.4|4.93|5.18|49500
2625240|2348|STRN|2013-12-16|5|5|5|5|0
2625241|2348|STRN|2013-12-13|4.9|5.15|4.9|5|15700
2625242|2348|STRN|2013-12-12|4.84|4.91|4.76|4.9|4500
2625243|2348|STRN|2013-12-11|4.85|4.85|4.75|4.84|4300
2625244|2348|STRN|2013-12-10|4.75|4.87|4.75|4.85|17600
2625245|2348|STRN|2013-12-09|4.62|4.88|4.59|4.75|27900
2625246|2348|STRN|2013-12-06|4.82|4.82|4.82|4.82|2300
2625247|2348|STRN|2013-12-05|4.75|4.75|4.75|4.75|0
2625248|2348|STRN|2013-12-04|4.75|4.75|4.75|4.75|0
2625249|2348|STRN|2013-12-03|4.75|4.75|4.75|4.75|0
2625250|2348|STRN|2013-12-02|4.65|4.91|4.65|4.75|7900
2586607|2277|SPAR|2014-01-17|6.73|6.87|6.69|6.74|38400
2586608|2277|SPAR|2014-01-16|6.61|6.8|6.61|6.75|58600
2586609|2277|SPAR|2014-01-15|6.57|6.67|6.56|6.64|27800
2586610|2277|SPAR|2014-01-14|6.42|6.57|6.42|6.56|24400
2586611|2277|SPAR|2014-01-13|6.67|6.69|6.31|6.42|90800
2586612|2277|SPAR|2014-01-10|6.8|6.8|6.51|6.67|49500
2586613|2277|SPAR|2014-01-09|6.77|6.78|6.7|6.78|58200
2586614|2277|SPAR|2014-01-08|6.72|6.78|6.66|6.72|52300
2586615|2277|SPAR|2014-01-07|6.72|6.83|6.72|6.75|60500
2586616|2277|SPAR|2014-01-06|6.71|6.74|6.64|6.7|74500
2586617|2277|SPAR|2014-01-03|6.7|6.79|6.59|6.7|63100
2586618|2277|SPAR|2014-01-02|6.69|6.79|6.5|6.71|66400
2586619|2277|SPAR|2013-12-31|6.89|6.95|6.67|6.7|76900
2586620|2277|SPAR|2013-12-30|6.85|6.99|6.82|6.86|58800
2560726|2255|SZYM|2014-01-02|10.89|11.35|10.8|11.19|900100
2560727|2255|SZYM|2013-12-31|10.77|11.49|10.7|10.89|1041600
2560728|2255|SZYM|2013-12-30|10.56|10.82|10.38|10.64|614000
2560729|2255|SZYM|2013-12-27|9.9|10.65|9.87|10.61|760100
2560730|2255|SZYM|2013-12-26|9.92|10.05|9.79|9.83|327900
2560731|2255|SZYM|2013-12-24|9.96|10.01|9.85|9.93|241900
2560732|2255|SZYM|2013-12-23|10.14|10.24|9.71|9.96|685300
2560733|2255|SZYM|2013-12-20|9.56|10.02|9.56|10.01|1601900
2560734|2255|SZYM|2013-12-19|9.42|9.52|9.3|9.49|354100
2560735|2255|SZYM|2013-12-18|9.44|9.61|9.25|9.41|445000
2560736|2255|SZYM|2013-12-17|9.65|9.73|9.36|9.43|565300
2560737|2255|SZYM|2013-12-16|8.88|9.6|8.88|9.58|939100
2560738|2255|SZYM|2013-12-13|8.45|8.95|8.42|8.89|506300
2560739|2255|SZYM|2013-12-12|8.46|8.56|8.36|8.41|378900
2560740|2255|SZYM|2013-12-11|8.5|8.63|8.4|8.51|403900
2560741|2255|SZYM|2013-12-10|8.53|8.76|8.45|8.45|423100
2560742|2255|SZYM|2013-12-09|8.6|8.61|8.46|8.52|348800
2560743|2255|SZYM|2013-12-06|8.76|8.8|8.46|8.52|457000
2560744|2255|SZYM|2013-12-05|8.6|8.71|8.45|8.65|499700
2560745|2255|SZYM|2013-12-04|8.63|8.87|8.44|8.45|703600
2560746|2255|SZYM|2013-12-03|8.86|8.89|8.52|8.7|504800
2560747|2255|SZYM|2013-12-02|8.96|9.06|8.69|8.92|612700
2577962|2270|SBSI|2014-01-17|26.29|27.65|26.29|27.56|93700
2577963|2270|SBSI|2014-01-16|26.82|27|26.19|26.24|13000
2577964|2270|SBSI|2014-01-15|26.55|27|26.55|26.91|32400
2577965|2270|SBSI|2014-01-14|26.31|26.64|26.1|26.57|12600
2577966|2270|SBSI|2014-01-13|26.24|26.7|25.78|26.18|33100
2577967|2270|SBSI|2014-01-10|26.33|26.42|25.98|26.4|31100
2577968|2270|SBSI|2014-01-09|26.37|26.49|26.16|26.26|17400
2577969|2270|SBSI|2014-01-08|26.86|26.86|26.1|26.22|28100
2577970|2270|SBSI|2014-01-07|26.45|26.99|26.33|26.82|30500
2577971|2270|SBSI|2014-01-06|27.11|27.11|26.29|26.42|23500
2577972|2270|SBSI|2014-01-03|26.9|27.26|26.9|26.94|45200
2577973|2270|SBSI|2014-01-02|27.2|27.4|26.88|26.89|30300
2577974|2270|SBSI|2013-12-31|27.4|27.74|27.2|27.34|21700
2577975|2270|SBSI|2013-12-30|27.25|27.43|27.07|27.28|33400
2577976|2270|SBSI|2013-12-27|27.82|27.82|27.16|27.33|21100
2577977|2270|SBSI|2013-12-26|28|28|27.6|27.68|19100
2577978|2270|SBSI|2013-12-24|27.89|28.19|27.85|27.94|19400
2577979|2270|SBSI|2013-12-23|27.32|27.88|27.31|27.78|37300
2577980|2270|SBSI|2013-12-20|26.8|27.45|26.75|27.15|157500
2577981|2270|SBSI|2013-12-19|26.98|27.15|26.56|26.67|17300
2577982|2270|SBSI|2013-12-18|26.49|27.26|26.19|27.08|59900
2577983|2270|SBSI|2013-12-17|26.7|26.7|26.24|26.37|21300
2577984|2270|SBSI|2013-12-16|26.5|26.95|26.18|26.78|27300
2577985|2270|SBSI|2013-12-13|26.36|26.47|26.08|26.29|26500
2577986|2270|SBSI|2013-12-12|26.24|26.54|26.05|26.35|30000
2577987|2270|SBSI|2013-12-11|26.87|26.87|26.06|26.2|43000
2577988|2270|SBSI|2013-12-10|27.03|27.26|26.7|26.76|44000
2577989|2270|SBSI|2013-12-09|27.58|27.77|27.06|27.21|35100
2577990|2270|SBSI|2013-12-06|27.6|27.77|27.4|27.48|34600
2577991|2270|SBSI|2013-12-05|27.26|27.59|27.08|27.14|40200
2577992|2270|SBSI|2013-12-04|27.73|28.25|27.22|27.26|33600
2577993|2270|SBSI|2013-12-03|27.54|27.88|27.44|27.88|93100
2577994|2270|SBSI|2013-12-02|28.5|28.5|27.34|27.49|28300
2574044|2267|SFST|2014-01-17|13.43|13.43|13.43|13.43|400
2574045|2267|SFST|2014-01-16|13.25|13.25|13.25|13.25|0
2574046|2267|SFST|2014-01-15|13.25|13.27|13.23|13.25|11800
2574047|2267|SFST|2014-01-14|13.22|13.31|12.92|13.24|22500
2574048|2267|SFST|2014-01-13|13.25|13.25|13.25|13.25|500
2574049|2267|SFST|2014-01-10|13.35|13.35|13.29|13.29|500
2574050|2267|SFST|2014-01-09|13.4|13.42|13.3|13.3|4100
2574051|2267|SFST|2014-01-08|13.27|13.48|13.26|13.4|7300
2574052|2267|SFST|2014-01-07|13.38|13.38|13.25|13.25|7200
2574053|2267|SFST|2014-01-06|13.35|13.35|13.35|13.35|0
2574054|2267|SFST|2014-01-03|13.38|13.48|13.35|13.35|2200
2574055|2267|SFST|2014-01-02|13.25|13.25|13.25|13.25|600
2574056|2267|SFST|2013-12-31|13.25|13.29|13.16|13.28|6800
2574057|2267|SFST|2013-12-30|13.38|13.38|13.3|13.3|2000
2574058|2267|SFST|2013-12-27|13.35|13.35|13.35|13.35|300
2574059|2267|SFST|2013-12-26|13.2|13.32|13.19|13.29|8500
2574060|2267|SFST|2013-12-24|13.2|13.3|13.2|13.2|6600
2574061|2267|SFST|2013-12-23|13.15|13.47|13.11|13.47|7400
2574062|2267|SFST|2013-12-20|13.23|13.23|13.1|13.1|1700
2574063|2267|SFST|2013-12-19|13.1|13.12|13.1|13.12|1100
2574064|2267|SFST|2013-12-18|13.12|13.12|13.12|13.12|0
2574065|2267|SFST|2013-12-17|13.25|13.25|13.12|13.12|900
2574066|2267|SFST|2013-12-16|13.1|13.11|13.1|13.1|2500
2643262|2366|SYNT|2013-12-11|89.91|90.31|86.8|87.38|119000
2643263|2366|SYNT|2013-12-10|89.68|90.27|89.31|89.5|89300
2643264|2366|SYNT|2013-12-09|90.1|90.16|89.03|89.61|102400
2643265|2366|SYNT|2013-12-06|88.56|90.18|88.35|89.94|80300
2643266|2366|SYNT|2013-12-05|88.11|88.82|87.82|88.11|35700
2643267|2366|SYNT|2013-12-04|89.34|89.77|87.59|88.62|107300
2643268|2366|SYNT|2013-12-03|89.58|89.92|88.64|89.41|171500
2643269|2366|SYNT|2013-12-02|88.61|89.73|88.59|89.48|158700
2604192|2317|STRS|2014-01-17|17.32|17.32|17.32|17.32|100
2604193|2317|STRS|2014-01-16|16.76|17.15|16.76|17.15|2100
2604194|2317|STRS|2014-01-15|16.99|17.06|16.7|16.95|1200
2604195|2317|STRS|2014-01-14|17|17|16.5|16.77|2200
2604196|2317|STRS|2014-01-13|17.07|17.07|16.99|16.99|1700
2604197|2317|STRS|2014-01-10|17.23|17.25|17|17.03|2200
2604198|2317|STRS|2014-01-09|16.35|17.51|16.35|16.83|4300
2604199|2317|STRS|2014-01-08|17.16|17.23|16.65|17|2900
2604200|2317|STRS|2014-01-07|17.4|17.52|16.93|16.93|900
2604201|2317|STRS|2014-01-06|17.1|17.45|17.1|17.45|3000
2604202|2317|STRS|2014-01-03|16.73|17.05|16.73|17.05|500
2604203|2317|STRS|2014-01-02|17.43|17.79|16.61|16.61|14600
2604204|2317|STRS|2013-12-31|16.86|17.9|16.41|17.13|22300
2604205|2317|STRS|2013-12-30|16.15|16.79|16.15|16.79|700
2604206|2317|STRS|2013-12-27|16.12|16.55|16.12|16.31|3100
2604207|2317|STRS|2013-12-26|16.4|16.53|16.21|16.21|900
2604208|2317|STRS|2013-12-24|16.55|16.55|16.24|16.24|400
2604209|2317|STRS|2013-12-23|16.6|16.64|16.39|16.55|1600
2604210|2317|STRS|2013-12-20|16.34|16.59|16.05|16.52|2900
2604211|2317|STRS|2013-12-19|16.4|16.64|16.24|16.54|3600
2604212|2317|STRS|2013-12-18|16.74|16.8|16.5|16.7|1500
2604213|2317|STRS|2013-12-17|16.36|16.8|16.36|16.7|5300
2604214|2317|STRS|2013-12-16|16.28|16.8|16.28|16.8|1100
2604215|2317|STRS|2013-12-13|16.82|16.82|16.6|16.7|2300
2604216|2317|STRS|2013-12-12|16.3|16.86|16.2|16.75|11200
2604217|2317|STRS|2013-12-11|16.35|16.44|16.32|16.43|3000
2604218|2317|STRS|2013-12-10|16.06|16.45|16.06|16.45|3500
2604219|2317|STRS|2013-12-09|15.55|16.65|15.55|16.25|110300
2604220|2317|STRS|2013-12-06|14.81|15.87|14.81|15.6|5200
2604221|2317|STRS|2013-12-05|15.3|15.3|15.3|15.3|100
2604222|2317|STRS|2013-12-04|14.8|15.41|14.8|15.27|7400
2604223|2317|STRS|2013-12-03|15.3|15.36|15.04|15.3|4200
2604224|2317|STRS|2013-12-02|15.36|15.4|15.17|15.17|1100
2627830|2351|SWSH|2014-01-17|0.54|0.61|0.54|0.57|520200
2627831|2351|SWSH|2014-01-16|0.54|0.55|0.52|0.54|334800
2627832|2351|SWSH|2014-01-15|0.56|0.56|0.56|0.56|0
2627833|2351|SWSH|2014-01-14|0.58|0.59|0.51|0.51|482400
2627834|2351|SWSH|2014-01-13|0.57|0.57|0.55|0.56|365600
2627835|2351|SWSH|2014-01-10|0.56|0.61|0.56|0.57|374800
2627836|2351|SWSH|2014-01-09|0.62|0.64|0.55|0.56|1183500
2627837|2351|SWSH|2014-01-08|0.64|0.67|0.6|0.62|879700
2627838|2351|SWSH|2014-01-07|0.6|0.65|0.6|0.63|764900
2627839|2351|SWSH|2014-01-06|0.55|0.64|0.53|0.59|1605400
2627840|2351|SWSH|2014-01-03|0.52|0.55|0.52|0.55|493100
2627841|2351|SWSH|2014-01-02|0.54|0.55|0.52|0.52|312200
2627842|2351|SWSH|2013-12-31|0.54|0.55|0.51|0.51|527700
2627843|2351|SWSH|2013-12-30|0.53|0.56|0.51|0.54|595500
2627844|2351|SWSH|2013-12-27|0.54|0.56|0.5|0.54|2053000
2627845|2351|SWSH|2013-12-26|0.51|0.57|0.51|0.51|505600
2627846|2351|SWSH|2013-12-24|0.57|0.58|0.5|0.51|360400
2627847|2351|SWSH|2013-12-23|0.53|0.6|0.5|0.54|4223400
2627848|2351|SWSH|2013-12-20|0.47|0.55|0.46|0.53|1856600
2627849|2351|SWSH|2013-12-19|0.46|0.48|0.44|0.46|788200
2627850|2351|SWSH|2013-12-18|0.46|0.5|0.46|0.46|312500
2627851|2351|SWSH|2013-12-17|0.49|0.51|0.45|0.46|568200
2627852|2351|SWSH|2013-12-16|0.46|0.52|0.44|0.49|832000
2627853|2351|SWSH|2013-12-13|0.46|0.49|0.45|0.46|577000
2627854|2351|SWSH|2013-12-12|0.43|0.46|0.42|0.45|713300
2627855|2351|SWSH|2013-12-11|0.4|0.44|0.4|0.44|901900
2627856|2351|SWSH|2013-12-10|0.4|0.42|0.38|0.39|2211300
2627857|2351|SWSH|2013-12-09|0.41|0.43|0.38|0.4|1381600
2627858|2351|SWSH|2013-12-06|0.44|0.44|0.41|0.42|937300
2627859|2351|SWSH|2013-12-05|0.44|0.45|0.41|0.43|685300
2627860|2351|SWSH|2013-12-04|0.47|0.49|0.42|0.45|969400
2627861|2351|SWSH|2013-12-03|0.5|0.51|0.47|0.48|1297500
2627862|2351|SWSH|2013-12-02|0.52|0.53|0.5|0.5|540100
2616021|2340|SPPRP|2014-01-17|6.25|6.35|6.15|6.15|2000
2616022|2340|SPPRP|2014-01-16|6.16|6.16|6.16|6.16|200
2616023|2340|SPPRP|2014-01-15|6.01|6.01|6.01|6.01|0
2616024|2340|SPPRP|2014-01-14|5.76|6.25|5.18|6.01|6800
2586621|2277|SPAR|2013-12-27|6.82|6.89|6.76|6.85|35300
2586622|2277|SPAR|2013-12-26|6.79|6.95|6.72|6.77|58700
2586623|2277|SPAR|2013-12-24|6.55|6.79|6.55|6.71|19300
2586624|2277|SPAR|2013-12-23|6.67|6.81|6.5|6.61|86300
2586625|2277|SPAR|2013-12-20|6.49|6.74|6.49|6.65|266000
2586626|2277|SPAR|2013-12-19|6.63|6.68|6.45|6.45|47800
2586627|2277|SPAR|2013-12-18|6.46|6.68|6.39|6.65|61600
2586628|2277|SPAR|2013-12-17|6.6|6.73|6.41|6.43|74300
2586629|2277|SPAR|2013-12-16|6.79|6.86|6.6|6.62|164200
2586630|2277|SPAR|2013-12-13|6.75|6.83|6.72|6.78|34900
2586631|2277|SPAR|2013-12-12|6.65|6.76|6.58|6.71|55400
2586632|2277|SPAR|2013-12-11|6.62|6.75|6.53|6.65|146300
2586633|2277|SPAR|2013-12-10|6.88|6.93|6.55|6.58|128600
2586634|2277|SPAR|2013-12-09|6.99|7.05|6.86|6.91|41400
2586635|2277|SPAR|2013-12-06|7.09|7.09|6.88|7|69400
2586636|2277|SPAR|2013-12-05|6.93|7.01|6.81|6.99|70500
2586637|2277|SPAR|2013-12-04|7.02|7.11|6.91|6.95|134600
2586638|2277|SPAR|2013-12-03|7.04|7.18|7|7.03|68900
2586639|2277|SPAR|2013-12-02|6.89|7.08|6.82|7.07|130300
2609416|2334|SPCB|2014-01-17|6.94|7|6.66|6.81|215900
2609417|2334|SPCB|2014-01-16|6.15|7.03|6.15|6.84|1050600
2609418|2334|SPCB|2014-01-15|6.25|6.25|5.93|6.15|221000
2609419|2334|SPCB|2014-01-14|5.97|6.3|5.9|6.2|351800
2609420|2334|SPCB|2014-01-13|6.09|6.56|5.9|5.94|806100
2609421|2334|SPCB|2014-01-10|5.85|6.04|5.75|6.02|276700
2609422|2334|SPCB|2014-01-09|6.1|6.12|5.72|5.87|221300
2609423|2334|SPCB|2014-01-08|5.97|6.02|5.42|6|380500
2609424|2334|SPCB|2014-01-07|6.1|6.38|5.67|5.81|565500
2609425|2334|SPCB|2014-01-06|5.54|6.14|5.5|6|965200
2609426|2334|SPCB|2014-01-03|4.82|5.6|4.82|5.47|888500
2609427|2334|SPCB|2014-01-02|4.74|5.07|4.63|4.85|1085200
2609428|2334|SPCB|2013-12-31|4.7|4.73|4.5|4.62|350100
2609429|2334|SPCB|2013-12-30|4.35|4.74|4.35|4.62|820700
2609430|2334|SPCB|2013-12-27|4.37|4.48|4.28|4.4|207000
2609431|2334|SPCB|2013-12-26|4.7|4.94|4.29|4.35|2009200
2609432|2334|SPCB|2013-12-24|4.17|4.17|4.05|4.17|94000
2609433|2334|SPCB|2013-12-23|4.11|4.25|4.09|4.11|365700
2609434|2334|SPCB|2013-12-20|3.94|4.19|3.9|4.09|819100
2609435|2334|SPCB|2013-12-19|4|4|3.81|3.87|988400
2609436|2334|SPCB|2013-12-18|4.71|4.75|4.15|4.24|72600
2609437|2334|SPCB|2013-12-17|4.54|4.88|4.54|4.71|128500
2609438|2334|SPCB|2013-12-16|4.55|4.56|4.31|4.43|77600
2609439|2334|SPCB|2013-12-13|4.56|4.58|4.56|4.58|300
2609440|2334|SPCB|2013-12-12|4.6|4.6|4.43|4.56|11500
2609441|2334|SPCB|2013-12-11|4.4|4.66|4.25|4.58|16500
2609442|2334|SPCB|2013-12-10|4.58|4.68|4.2|4.46|20900
2609443|2334|SPCB|2013-12-09|4.7|4.7|4.17|4.35|20800
2609444|2334|SPCB|2013-12-06|4.66|4.7|4.6|4.7|7000
2609445|2334|SPCB|2013-12-05|4.5|4.7|4.35|4.7|8300
2609446|2334|SPCB|2013-12-04|4.72|4.72|4.67|4.67|1200
2609447|2334|SPCB|2013-12-03|4.72|4.76|4.67|4.75|2800
2609448|2334|SPCB|2013-12-02|4.77|4.77|4.68|4.7|11500
2597613|2294|STSI|2014-01-17|1.01|1.04|0.99|0.99|770900
2597614|2294|STSI|2014-01-16|0.96|1.05|0.91|1|2580500
2597615|2294|STSI|2014-01-15|1.04|1.14|1.02|1.11|2132700
2597616|2294|STSI|2014-01-14|1.06|1.06|1|1.04|695200
2597617|2294|STSI|2014-01-13|1.05|1.08|1.02|1.03|1162000
2597618|2294|STSI|2014-01-10|1.07|1.07|0.96|1.06|833100
2597619|2294|STSI|2014-01-09|1.04|1.08|1.02|1.05|1384200
2597620|2294|STSI|2014-01-08|1|1.05|1|1.04|1158500
2597621|2294|STSI|2014-01-07|0.96|1.02|0.96|1.02|1457900
2597622|2294|STSI|2014-01-06|0.99|1|0.95|0.97|1506500
2597623|2294|STSI|2014-01-03|1.02|1.07|0.99|0.99|3068700
2597624|2294|STSI|2014-01-02|1.13|1.14|0.9|1.02|4723100
2597625|2294|STSI|2013-12-31|1.23|1.26|1.12|1.16|4750700
2597626|2294|STSI|2013-12-30|1.25|1.27|1.2|1.25|1242300
2597627|2294|STSI|2013-12-27|1.26|1.3|1.25|1.27|624500
2597628|2294|STSI|2013-12-26|1.28|1.28|1.23|1.25|850400
2597629|2294|STSI|2013-12-24|1.33|1.35|1.27|1.28|425000
2597630|2294|STSI|2013-12-23|1.25|1.33|1.25|1.33|911100
2597631|2294|STSI|2013-12-20|1.19|1.25|1.18|1.25|1937400
2597632|2294|STSI|2013-12-19|1.19|1.22|1.18|1.18|514400
2597633|2294|STSI|2013-12-18|1.21|1.22|1.16|1.2|1099500
2597634|2294|STSI|2013-12-17|1.23|1.24|1.2|1.2|712300
2597635|2294|STSI|2013-12-16|1.25|1.26|1.21|1.22|771000
2597636|2294|STSI|2013-12-13|1.2|1.26|1.18|1.25|1034900
2597637|2294|STSI|2013-12-12|1.24|1.24|1.14|1.19|1892600
2597638|2294|STSI|2013-12-11|1.29|1.34|1.21|1.23|1667200
2616025|2340|SPPRP|2014-01-13|6.39|6.39|6.2|6.23|3300
2616026|2340|SPPRP|2014-01-10|6.35|6.35|6.31|6.31|4600
2616027|2340|SPPRP|2014-01-09|6.5|6.5|6.5|6.5|0
2616028|2340|SPPRP|2014-01-08|6.59|6.59|6.5|6.5|12200
2616029|2340|SPPRP|2014-01-07|6.59|6.76|6.59|6.76|200
2616030|2340|SPPRP|2014-01-06|7.01|7.01|6.57|6.57|2600
2616031|2340|SPPRP|2014-01-03|6.93|6.93|6.93|6.93|0
2616032|2340|SPPRP|2014-01-02|6.92|6.93|6.92|6.93|1000
2616033|2340|SPPRP|2013-12-31|6.88|6.88|6.88|6.88|200
2616034|2340|SPPRP|2013-12-30|7|7|6.5|6.5|4200
2616035|2340|SPPRP|2013-12-27|6.2|6.5|6.18|6.5|9400
2616036|2340|SPPRP|2013-12-26|5.86|6.21|5.86|6.21|2600
2616037|2340|SPPRP|2013-12-24|5.81|5.81|5.81|5.81|0
2616038|2340|SPPRP|2013-12-23|6|6.53|5.81|5.81|4400
2616039|2340|SPPRP|2013-12-20|5.64|6.15|5.11|5.9|12300
2616040|2340|SPPRP|2013-12-19|5.74|5.74|5.46|5.51|3000
2616041|2340|SPPRP|2013-12-18|5.77|5.82|5.75|5.82|4600
2616042|2340|SPPRP|2013-12-17|5.5|5.9|5.5|5.7|10100
2616043|2340|SPPRP|2013-12-16|5.51|5.8|5.5|5.5|7700
2616044|2340|SPPRP|2013-12-13|5.07|5.8|5|5.75|41300
2616045|2340|SPPRP|2013-12-12|7.55|7.55|4.66|5|110700
2616046|2340|SPPRP|2013-12-11|8.75|8.81|8.75|8.76|1300
2616047|2340|SPPRP|2013-12-10|8.9|8.9|8.9|8.9|0
2616048|2340|SPPRP|2013-12-09|8.9|8.91|8.9|8.9|2300
2616049|2340|SPPRP|2013-12-06|8.84|8.84|8.84|8.84|0
2616050|2340|SPPRP|2013-12-05|8.84|8.84|8.84|8.84|0
2616051|2340|SPPRP|2013-12-04|8.84|8.84|8.84|8.84|0
2616052|2340|SPPRP|2013-12-03|8.84|8.84|8.84|8.84|0
2616053|2340|SPPRP|2013-12-02|9.23|9.23|8.65|8.84|1500
2636289|2359|SURG|2014-01-17|3.85|4.01|3.82|3.86|103600
2636290|2359|SURG|2014-01-16|3.84|4|3.82|3.88|136900
2636291|2359|SURG|2014-01-15|3.78|3.97|3.7|3.86|103000
2636292|2359|SURG|2014-01-14|3.61|3.82|3.58|3.75|183900
2636293|2359|SURG|2014-01-13|3.66|3.74|3.53|3.63|208900
2636294|2359|SURG|2014-01-10|3.76|3.99|3.64|3.7|98900
2636295|2359|SURG|2014-01-09|3.9|3.93|3.68|3.76|110300
2636296|2359|SURG|2014-01-08|3.53|3.93|3.53|3.88|273300
2636297|2359|SURG|2014-01-07|3.52|3.57|3.48|3.56|61300
2636298|2359|SURG|2014-01-06|3.59|3.67|3.39|3.5|115300
2636299|2359|SURG|2014-01-03|3.52|3.61|3.45|3.56|54100
2636300|2359|SURG|2014-01-02|3.62|3.62|3.51|3.54|43600
2636301|2359|SURG|2013-12-31|3.58|3.65|3.39|3.62|91700
2636302|2359|SURG|2013-12-30|3.64|3.64|3.53|3.59|74400
2636303|2359|SURG|2013-12-27|3.59|3.66|3.55|3.61|68200
2636304|2359|SURG|2013-12-26|3.55|3.59|3.5|3.58|97200
2636305|2359|SURG|2013-12-24|3.51|3.67|3.5|3.57|47400
2636306|2359|SURG|2013-12-23|3.75|3.77|3.54|3.55|100600
2636307|2359|SURG|2013-12-20|3.79|3.79|3.61|3.73|294900
2636308|2359|SURG|2013-12-19|3.48|3.94|3.48|3.82|391000
2636309|2359|SURG|2013-12-18|3.52|3.55|3.43|3.51|75100
2636310|2359|SURG|2013-12-17|3.31|3.55|3.3|3.51|272000
2636311|2359|SURG|2013-12-16|3.44|3.5|3.24|3.32|415100
2636312|2359|SURG|2013-12-13|3.5|3.56|3.43|3.46|119700
2636313|2359|SURG|2013-12-12|3.59|3.65|3.45|3.5|281700
2636314|2359|SURG|2013-12-11|3.54|3.66|3.45|3.58|270800
2636315|2359|SURG|2013-12-10|3.79|3.88|3.44|3.5|272100
2636316|2359|SURG|2013-12-09|3.98|4.02|3.78|3.91|654800
2636317|2359|SURG|2013-12-06|4.04|4.16|3.94|3.95|469200
2636318|2359|SURG|2013-12-05|3.99|4.09|3.99|4|139200
2636319|2359|SURG|2013-12-04|3.96|4.06|3.9|3.99|137300
2636320|2359|SURG|2013-12-03|4.08|4.09|3.75|3.97|165500
2636321|2359|SURG|2013-12-02|4.1|4.19|4.05|4.05|229000
2656965|2378|TRGT|2014-01-17|4.84|4.89|4.7|4.81|349200
2656966|2378|TRGT|2014-01-16|4.78|4.9|4.77|4.86|130100
2656967|2378|TRGT|2014-01-15|4.6|4.8|4.46|4.78|220600
2656968|2378|TRGT|2014-01-14|4.37|4.6|4.37|4.6|258100
2656969|2378|TRGT|2014-01-13|4.42|4.57|4.34|4.36|162600
2656970|2378|TRGT|2014-01-10|4.4|4.48|4.33|4.46|130500
2656971|2378|TRGT|2014-01-09|4.33|4.44|4.19|4.39|267100
2656972|2378|TRGT|2014-01-08|4.17|4.34|4.11|4.31|258600
2656973|2378|TRGT|2014-01-07|4.11|4.19|4.07|4.16|246400
2656974|2378|TRGT|2014-01-06|4.1|4.17|4.05|4.08|1218700
2656975|2378|TRGT|2014-01-03|4.16|4.19|4.08|4.09|1120600
2656976|2378|TRGT|2014-01-02|4.15|4.2|4.04|4.16|1216700
2656977|2378|TRGT|2013-12-31|4.07|4.18|4.05|4.15|148300
2656978|2378|TRGT|2013-12-30|4.11|4.2|4.07|4.09|185600
2656979|2378|TRGT|2013-12-27|4.15|4.2|4.05|4.13|214800
2656980|2378|TRGT|2013-12-26|4.17|4.17|4.03|4.13|157600
2590525|2280|SPDC|2014-01-17|4.4|4.5|4.27|4.3|116600
2590526|2280|SPDC|2014-01-16|4.34|4.48|4.34|4.4|177300
2590527|2280|SPDC|2014-01-15|4.38|4.42|4.31|4.37|202800
2590528|2280|SPDC|2014-01-14|4.29|4.4|4.23|4.37|115400
2590529|2280|SPDC|2014-01-13|4.29|4.4|4.08|4.25|129000
2590530|2280|SPDC|2014-01-10|4.38|4.38|4.26|4.32|50400
2590531|2280|SPDC|2014-01-09|4.43|4.47|4.27|4.37|102700
2590532|2280|SPDC|2014-01-08|4.4|4.46|4.37|4.4|173800
2590533|2280|SPDC|2014-01-07|4.41|4.41|4.3|4.4|136300
2590534|2280|SPDC|2014-01-06|4.38|4.45|4.34|4.39|191400
2590535|2280|SPDC|2014-01-03|4.59|4.69|4.34|4.37|241600
2590536|2280|SPDC|2014-01-02|4.62|4.65|4.45|4.59|265700
2590537|2280|SPDC|2013-12-31|4.62|4.84|4.6|4.67|1532200
2590538|2280|SPDC|2013-12-30|4.61|4.61|4.41|4.57|66800
2590539|2280|SPDC|2013-12-27|4.59|4.64|4.5|4.6|201800
2590540|2280|SPDC|2013-12-26|4.58|4.65|4.56|4.6|227400
2590541|2280|SPDC|2013-12-24|4.5|4.66|4.5|4.55|80600
2590542|2280|SPDC|2013-12-23|4.44|4.5|4.27|4.48|165900
2590543|2280|SPDC|2013-12-20|4.34|4.5|4.34|4.45|607500
2590544|2280|SPDC|2013-12-19|4.19|4.39|4.19|4.31|233900
2590545|2280|SPDC|2013-12-18|4.2|4.29|4.07|4.21|275700
2590546|2280|SPDC|2013-12-17|4.16|4.25|4.06|4.18|110600
2590547|2280|SPDC|2013-12-16|4.06|4.17|4.06|4.15|101800
2590548|2280|SPDC|2013-12-13|4.21|4.22|4.01|4.09|91300
2590549|2280|SPDC|2013-12-12|4.14|4.25|4.04|4.21|169300
2590550|2280|SPDC|2013-12-11|4.12|4.27|4.1|4.12|103300
2590551|2280|SPDC|2013-12-10|4.29|4.3|4.1|4.13|220500
2590552|2280|SPDC|2013-12-09|4.38|4.46|4.25|4.3|120900
2590553|2280|SPDC|2013-12-06|4.3|4.44|4.2|4.36|262300
2590554|2280|SPDC|2013-12-05|4.3|4.36|4.2|4.28|301800
2590555|2280|SPDC|2013-12-04|4.25|4.36|4.17|4.26|528300
2590556|2280|SPDC|2013-12-03|3.98|4.31|3.98|4.28|536100
2590557|2280|SPDC|2013-12-02|3.93|4|3.92|3.97|199400
2580574|2272|SPBC|2014-01-17|19.58|20.22|19.58|20.22|300
2580575|2272|SPBC|2014-01-16|19.5|19.5|19.5|19.5|500
2580576|2272|SPBC|2014-01-15|19.25|19.7|19.03|19.7|4700
2580577|2272|SPBC|2014-01-14|19.56|19.56|19.56|19.56|0
2580578|2272|SPBC|2014-01-13|19.5|19.63|19.5|19.56|400
2580579|2272|SPBC|2014-01-10|19.27|19.27|19.27|19.27|0
2580580|2272|SPBC|2014-01-09|19.27|19.27|19.27|19.27|0
2580581|2272|SPBC|2014-01-08|19.27|19.27|19.27|19.27|300
2580582|2272|SPBC|2014-01-07|19.7|19.7|19.7|19.7|600
2580583|2272|SPBC|2014-01-06|19.7|19.7|19.5|19.5|2100
2580584|2272|SPBC|2014-01-03|19.6|19.7|19.5|19.7|28800
2580585|2272|SPBC|2014-01-02|19.62|19.62|19.26|19.26|600
2580586|2272|SPBC|2013-12-31|19.74|19.74|19.74|19.74|100
2580587|2272|SPBC|2013-12-30|19.5|19.5|19.5|19.5|500
2580588|2272|SPBC|2013-12-27|19.3|19.3|19.3|19.3|100
2580589|2272|SPBC|2013-12-26|19.35|19.35|19.32|19.32|300
2580590|2272|SPBC|2013-12-24|19.49|19.49|19.49|19.49|0
2580591|2272|SPBC|2013-12-23|19.49|19.49|19.49|19.49|0
2580592|2272|SPBC|2013-12-20|19.3|19.75|19.3|19.49|2000
2580593|2272|SPBC|2013-12-19|19.29|19.29|19.29|19.29|0
2580594|2272|SPBC|2013-12-18|19.74|19.74|19.29|19.29|300
2580595|2272|SPBC|2013-12-17|19.26|19.43|19.24|19.43|900
2580596|2272|SPBC|2013-12-16|19.93|19.93|19.93|19.93|100
2580597|2272|SPBC|2013-12-13|20.19|20.19|20|20|900
2580598|2272|SPBC|2013-12-12|19.95|20.37|19.95|20.37|8400
2580599|2272|SPBC|2013-12-11|20.25|20.25|20|20.25|1100
2580600|2272|SPBC|2013-12-10|19.82|20.95|19.82|20.45|9800
2580601|2272|SPBC|2013-12-09|19.7|19.7|19.7|19.7|0
2580602|2272|SPBC|2013-12-06|19.52|19.7|19.52|19.7|800
2580603|2272|SPBC|2013-12-05|19.3|19.3|19.25|19.25|800
2580604|2272|SPBC|2013-12-04|19.3|19.3|19.25|19.3|1300
2580605|2272|SPBC|2013-12-03|19.26|19.32|19.25|19.32|700
2580606|2272|SPBC|2013-12-02|19.3|19.3|19.25|19.25|600
2596307|2292|SPLS|2014-01-17|13.9|13.93|13.31|13.61|22251100
2596308|2292|SPLS|2014-01-16|14.25|14.3|13.61|13.89|27387900
2596309|2292|SPLS|2014-01-15|14.65|14.74|14.4|14.47|7270900
2596310|2292|SPLS|2014-01-14|14.54|14.72|14.41|14.6|7322100
2596311|2292|SPLS|2014-01-13|15|15.02|14.4|14.5|8350200
2596312|2292|SPLS|2014-01-10|15.13|15.21|14.94|14.97|6132300
2596313|2292|SPLS|2014-01-09|15.59|15.61|14.91|15.14|12549100
2596314|2292|SPLS|2014-01-08|15.76|15.8|15.54|15.61|9686700
2596315|2292|SPLS|2014-01-07|15.33|15.81|15.33|15.8|14837500
2596316|2292|SPLS|2014-01-06|15.82|15.87|15.31|15.33|9095800
2596317|2292|SPLS|2014-01-03|15.53|15.86|15.51|15.79|6432800
2596318|2292|SPLS|2014-01-02|15.9|16|15.56|15.59|7742900
2574067|2267|SFST|2013-12-13|13.23|13.23|13.23|13.23|0
2574068|2267|SFST|2013-12-12|13.08|13.24|13.08|13.23|1100
2574069|2267|SFST|2013-12-11|13.03|13.21|13.01|13.21|2300
2574070|2267|SFST|2013-12-10|13.16|13.19|13.15|13.16|2900
2574071|2267|SFST|2013-12-09|13.09|13.35|13.09|13.35|2200
2574072|2267|SFST|2013-12-06|13.1|13.25|13.1|13.1|17500
2574073|2267|SFST|2013-12-05|12.98|12.98|12.98|12.98|0
2574074|2267|SFST|2013-12-04|13|13|12.98|12.98|800
2574075|2267|SFST|2013-12-03|13.13|13.15|12.91|13.1|6900
2574076|2267|SFST|2013-12-02|13.13|13.13|13.11|13.11|700
2610722|2335|SCON|2014-01-17|2.84|2.85|2.67|2.7|269100
2610723|2335|SCON|2014-01-16|2.87|2.91|2.66|2.87|366900
2610724|2335|SCON|2014-01-15|2.65|2.99|2.61|2.87|887700
2610725|2335|SCON|2014-01-14|2.56|2.65|2.56|2.6|120700
2610726|2335|SCON|2014-01-13|2.67|2.67|2.55|2.6|130300
2610727|2335|SCON|2014-01-10|2.68|2.71|2.57|2.65|127500
2610728|2335|SCON|2014-01-09|2.89|2.89|2.58|2.64|343600
2610729|2335|SCON|2014-01-08|2.71|2.89|2.6|2.89|399200
2610730|2335|SCON|2014-01-07|2.94|3.09|2.65|2.74|895000
2610731|2335|SCON|2014-01-06|2.25|3.2|2.23|3.12|1428500
2610732|2335|SCON|2014-01-03|2.22|2.26|2.18|2.25|100800
2610733|2335|SCON|2014-01-02|2.15|2.2|2.15|2.2|48900
2610734|2335|SCON|2013-12-31|2.18|2.19|2.12|2.15|109200
2610735|2335|SCON|2013-12-30|2.15|2.23|2.13|2.15|106900
2610736|2335|SCON|2013-12-27|2.2|2.25|2.08|2.16|190700
2610737|2335|SCON|2013-12-26|2.25|2.31|2.2|2.25|87000
2610738|2335|SCON|2013-12-24|2.26|2.27|2.24|2.25|20100
2610739|2335|SCON|2013-12-23|2.22|2.29|2.22|2.27|80300
2610740|2335|SCON|2013-12-20|2.17|2.26|2.13|2.26|197900
2610741|2335|SCON|2013-12-19|2.21|2.21|2.13|2.19|42200
2610742|2335|SCON|2013-12-18|2.21|2.21|2.12|2.21|58300
2610743|2335|SCON|2013-12-17|2.19|2.21|2.12|2.16|73700
2610744|2335|SCON|2013-12-16|2.04|2.19|2.03|2.17|201400
2610745|2335|SCON|2013-12-13|2.01|2.06|1.96|2.02|132400
2610746|2335|SCON|2013-12-12|2.03|2.11|2|2.01|96400
2610747|2335|SCON|2013-12-11|2.11|2.17|2.05|2.05|88700
2610748|2335|SCON|2013-12-10|2.21|2.24|2.09|2.12|92000
2610749|2335|SCON|2013-12-09|2.18|2.23|2.06|2.23|104900
2610750|2335|SCON|2013-12-06|2.13|2.15|1.99|2.15|361600
2610751|2335|SCON|2013-12-05|2.11|2.17|2.11|2.12|191200
2610752|2335|SCON|2013-12-04|2.22|2.25|2.11|2.12|223800
2610753|2335|SCON|2013-12-03|2.25|2.48|2.23|2.24|565300
2610754|2335|SCON|2013-12-02|2.26|2.3|2.18|2.29|365600
2662189|2384|TAYD|2014-01-17|7.99|8.34|7.9|8.04|13400
2662190|2384|TAYD|2014-01-16|8.11|8.11|7.88|7.88|1200
2662191|2384|TAYD|2014-01-15|7.86|7.92|7.85|7.85|1300
2662192|2384|TAYD|2014-01-14|7.96|7.96|7.74|7.78|3300
2662193|2384|TAYD|2014-01-13|8.14|8.15|7.6|7.68|48800
2662194|2384|TAYD|2014-01-10|8.09|8.2|8.06|8.08|3900
2662195|2384|TAYD|2014-01-09|8.03|8.03|8.03|8.03|0
2662196|2384|TAYD|2014-01-08|8.08|8.22|8|8.03|6100
2662197|2384|TAYD|2014-01-07|8.39|8.39|8.1|8.11|1300
2662198|2384|TAYD|2014-01-06|8|8.05|8|8.05|4000
2662199|2384|TAYD|2014-01-03|7.94|7.94|7.94|7.94|200
2662200|2384|TAYD|2014-01-02|7.91|8.13|7.91|8.13|4600
2662201|2384|TAYD|2013-12-31|8.3|8.3|8.02|8.13|2100
2662202|2384|TAYD|2013-12-30|7.94|8.4|7.86|8.4|8500
2662203|2384|TAYD|2013-12-27|8.05|8.05|7.95|8.01|1800
2662204|2384|TAYD|2013-12-26|7.98|8.05|7.98|8.05|1300
2662205|2384|TAYD|2013-12-24|8|8|7.99|8|3700
2662206|2384|TAYD|2013-12-23|7.95|8.05|7.95|8.05|800
2662207|2384|TAYD|2013-12-20|8|8|7.86|7.86|13000
2662208|2384|TAYD|2013-12-19|8|8.1|7.95|8|9900
2662209|2384|TAYD|2013-12-18|8.06|8.17|8|8.05|2100
2662210|2384|TAYD|2013-12-17|8.05|8.07|8.05|8.06|1600
2662211|2384|TAYD|2013-12-16|8.12|8.12|8|8|3500
2662212|2384|TAYD|2013-12-13|8.14|8.14|8.12|8.12|200
2662213|2384|TAYD|2013-12-12|8.1|8.2|8.09|8.12|4300
2662214|2384|TAYD|2013-12-11|8.2|8.2|8.14|8.14|600
2662215|2384|TAYD|2013-12-10|8.15|8.17|8.1|8.1|3700
2662216|2384|TAYD|2013-12-09|8.13|8.23|8.12|8.16|4500
2662217|2384|TAYD|2013-12-06|8.13|8.13|8.13|8.13|300
2662218|2384|TAYD|2013-12-05|8.22|8.22|8.17|8.22|1400
2662219|2384|TAYD|2013-12-04|8.4|8.42|8.14|8.26|1000
2662220|2384|TAYD|2013-12-03|8.4|8.4|8.4|8.4|700
2662221|2384|TAYD|2013-12-02|8.12|8.31|8.12|8.15|5300
2622606|2346|SBBX|2014-01-17|8.71|9.02|8.71|8.85|4200
2622607|2346|SBBX|2014-01-16|8.63|8.63|8.63|8.63|100
2597639|2294|STSI|2013-12-10|1.31|1.37|1.29|1.29|1002400
2597640|2294|STSI|2013-12-09|1.29|1.35|1.28|1.32|1117600
2597641|2294|STSI|2013-12-06|1.35|1.42|1.28|1.29|1587700
2597642|2294|STSI|2013-12-05|1.27|1.35|1.27|1.33|1312700
2597643|2294|STSI|2013-12-04|1.27|1.35|1.26|1.27|1449100
2597644|2294|STSI|2013-12-03|1.29|1.3|1.25|1.27|1070000
2597645|2294|STSI|2013-12-02|1.3|1.34|1.26|1.29|1392400
2618633|2342|SPRT|2014-01-17|3.06|3.08|2.94|2.98|658200
2618634|2342|SPRT|2014-01-16|2.92|3.05|2.86|3.03|1241100
2618635|2342|SPRT|2014-01-15|2.85|2.9|2.84|2.85|456700
2618636|2342|SPRT|2014-01-14|2.78|2.88|2.78|2.85|350400
2618637|2342|SPRT|2014-01-13|2.82|2.88|2.78|2.78|568500
2618638|2342|SPRT|2014-01-10|2.87|2.88|2.79|2.84|806600
2618639|2342|SPRT|2014-01-09|2.9|2.96|2.83|2.86|1744100
2618640|2342|SPRT|2014-01-08|3.1|3.14|2.76|2.88|3338100
2618641|2342|SPRT|2014-01-07|3.78|3.78|3.42|3.47|861900
2618642|2342|SPRT|2014-01-06|3.91|3.95|3.74|3.77|307200
2618643|2342|SPRT|2014-01-03|3.72|3.87|3.7|3.87|287100
2618644|2342|SPRT|2014-01-02|3.79|3.85|3.66|3.73|138700
2618645|2342|SPRT|2013-12-31|3.84|3.87|3.73|3.79|453600
2618646|2342|SPRT|2013-12-30|3.77|3.87|3.73|3.82|259300
2618647|2342|SPRT|2013-12-27|3.8|3.83|3.71|3.76|178500
2618648|2342|SPRT|2013-12-26|3.78|3.8|3.75|3.78|67000
2618649|2342|SPRT|2013-12-24|3.81|3.83|3.76|3.78|121800
2618650|2342|SPRT|2013-12-23|3.75|3.9|3.75|3.82|493500
2618651|2342|SPRT|2013-12-20|3.7|3.8|3.65|3.71|593500
2618652|2342|SPRT|2013-12-19|3.58|3.75|3.57|3.68|219100
2618653|2342|SPRT|2013-12-18|3.38|3.65|3.37|3.6|598700
2618654|2342|SPRT|2013-12-17|3.45|3.46|3.36|3.38|260700
2618655|2342|SPRT|2013-12-16|3.42|3.47|3.38|3.47|319000
2618656|2342|SPRT|2013-12-13|3.39|3.43|3.25|3.41|343700
2618657|2342|SPRT|2013-12-12|3.45|3.45|3.27|3.37|647900
2618658|2342|SPRT|2013-12-11|3.42|3.48|3.39|3.46|339300
2618659|2342|SPRT|2013-12-10|3.41|3.5|3.37|3.42|298100
2618660|2342|SPRT|2013-12-09|3.6|3.6|3.36|3.43|600200
2618661|2342|SPRT|2013-12-06|3.46|3.68|3.4|3.61|947100
2618662|2342|SPRT|2013-12-05|3.57|3.58|3.4|3.42|534000
2618663|2342|SPRT|2013-12-04|3.67|3.73|3.53|3.6|485500
2618664|2342|SPRT|2013-12-03|3.81|3.88|3.68|3.73|369400
2618665|2342|SPRT|2013-12-02|4|4|3.82|3.83|275000
2638894|2361|SGYPU|2014-01-17|14.2|14.2|14.2|14.2|600
2638895|2361|SGYPU|2014-01-16|14.5|14.5|14.5|14.5|0
2638896|2361|SGYPU|2014-01-15|14.5|14.5|14.5|14.5|0
2638897|2361|SGYPU|2014-01-14|14.5|14.5|14.5|14.5|100
2638898|2361|SGYPU|2014-01-13|14.85|14.85|14.85|14.85|200
2638899|2361|SGYPU|2014-01-10|13.03|13.03|13.03|13.03|0
2638900|2361|SGYPU|2014-01-09|13.03|13.03|13.03|13.03|0
2638901|2361|SGYPU|2014-01-08|13.03|13.03|13.03|13.03|0
2638902|2361|SGYPU|2014-01-07|13.03|13.03|13.03|13.03|0
2638903|2361|SGYPU|2014-01-06|13.03|13.03|13.03|13.03|0
2638904|2361|SGYPU|2014-01-03|13.03|13.03|13.03|13.03|0
2638905|2361|SGYPU|2014-01-02|13.03|13.03|13.03|13.03|0
2638906|2361|SGYPU|2013-12-31|13.03|13.03|13.03|13.03|0
2638907|2361|SGYPU|2013-12-30|12|13.03|12|13.03|700
2638908|2361|SGYPU|2013-12-27|10.75|10.75|10.75|10.75|0
2638909|2361|SGYPU|2013-12-26|10.75|10.75|10.75|10.75|0
2638910|2361|SGYPU|2013-12-24|10.75|10.75|10.75|10.75|0
2638911|2361|SGYPU|2013-12-23|10.75|10.75|10.75|10.75|200
2638912|2361|SGYPU|2013-12-20|11.5|11.5|11.5|11.5|0
2638913|2361|SGYPU|2013-12-19|11.5|11.5|11.5|11.5|0
2638914|2361|SGYPU|2013-12-18|11.5|11.5|11.5|11.5|0
2638915|2361|SGYPU|2013-12-17|11.5|11.5|11.5|11.5|0
2638916|2361|SGYPU|2013-12-16|11.5|11.5|11.5|11.5|0
2638917|2361|SGYPU|2013-12-13|11.5|11.5|11.5|11.5|0
2638918|2361|SGYPU|2013-12-12|11.5|11.5|11.5|11.5|0
2638919|2361|SGYPU|2013-12-11|11.5|11.5|11.5|11.5|0
2638920|2361|SGYPU|2013-12-10|11.5|11.5|11.5|11.5|0
2638921|2361|SGYPU|2013-12-09|11.5|11.5|11.5|11.5|0
2638922|2361|SGYPU|2013-12-06|11.5|11.5|11.5|11.5|0
2638923|2361|SGYPU|2013-12-05|11.5|11.5|11.5|11.5|0
2638924|2361|SGYPU|2013-12-04|11.5|11.5|11.5|11.5|0
2638925|2361|SGYPU|2013-12-03|11.5|11.5|11.5|11.5|0
2638926|2361|SGYPU|2013-12-02|11.5|11.5|11.5|11.5|0
2602886|2316|STRT|2014-01-17|44.74|45.29|44.4|45.25|12800
2602887|2316|STRT|2014-01-16|44.26|45.1|43.75|45.1|25400
2602888|2316|STRT|2014-01-15|44.33|45|44.32|44.32|2000
2602889|2316|STRT|2014-01-14|44.95|44.98|44.36|44.74|5700
2602890|2316|STRT|2014-01-13|44|45.24|43.99|44.37|17700
2596319|2292|SPLS|2013-12-31|15.97|16.04|15.8|15.89|3562400
2596320|2292|SPLS|2013-12-30|15.86|16.01|15.84|15.97|3651600
2596321|2292|SPLS|2013-12-27|15.87|15.95|15.7|15.79|6445800
2596322|2292|SPLS|2013-12-26|15.92|16|15.83|15.89|3231500
2596323|2292|SPLS|2013-12-24|15.69|16|15.55|15.91|3565700
2596324|2292|SPLS|2013-12-23|15.68|16.02|15.61|15.93|7438400
2596325|2292|SPLS|2013-12-20|15.69|15.9|15.6|15.73|13684200
2596326|2292|SPLS|2013-12-19|15.46|15.67|15.46|15.58|5218600
2596327|2292|SPLS|2013-12-18|15.21|15.69|15.17|15.62|9505400
2596328|2292|SPLS|2013-12-17|15.37|15.43|14.98|15.22|12590500
2596329|2292|SPLS|2013-12-16|15.55|15.7|15.37|15.41|7788200
2596330|2292|SPLS|2013-12-13|15.6|15.71|15.43|15.43|7729900
2596331|2292|SPLS|2013-12-12|15.83|15.97|15.49|15.51|12045200
2596332|2292|SPLS|2013-12-11|16.12|16.18|15.82|15.88|7174300
2596333|2292|SPLS|2013-12-10|15.99|16.21|15.89|16.15|7979700
2596334|2292|SPLS|2013-12-09|15.99|16.12|15.9|16.04|9214400
2596335|2292|SPLS|2013-12-06|15.87|16|15.68|15.96|14848200
2596336|2292|SPLS|2013-12-05|15.38|15.77|15.31|15.67|8691000
2596337|2292|SPLS|2013-12-04|15.4|15.79|15.39|15.4|8744900
2596338|2292|SPLS|2013-12-03|15.39|15.57|15.27|15.55|7199300
2596339|2292|SPLS|2013-12-02|15.6|15.62|15.43|15.48|4294900
2593577|2284|SPCHA|2014-01-17|1.07|1.07|1.07|1.07|0
2593578|2284|SPCHA|2014-01-16|1.1|1.1|1.07|1.07|2500
2593579|2284|SPCHA|2014-01-15|1.07|1.09|1.07|1.07|1300
2593580|2284|SPCHA|2014-01-14|1.06|1.06|1.06|1.06|100
2593581|2284|SPCHA|2014-01-13|1.08|1.08|1.08|1.08|300
2593582|2284|SPCHA|2014-01-10|1.18|1.18|1.09|1.1|16700
2593583|2284|SPCHA|2014-01-09|1.17|1.17|1.17|1.17|5200
2593584|2284|SPCHA|2014-01-08|1.15|1.15|1.15|1.15|2100
2593585|2284|SPCHA|2014-01-07|1.13|1.14|1.13|1.14|2400
2593586|2284|SPCHA|2014-01-06|1.09|1.09|1.09|1.09|0
2593587|2284|SPCHA|2014-01-03|1.11|1.11|1.09|1.09|700
2593588|2284|SPCHA|2014-01-02|1.08|1.1|1.08|1.1|700
2593589|2284|SPCHA|2013-12-31|1.1|1.12|1.09|1.09|15800
2593590|2284|SPCHA|2013-12-30|1.12|1.15|1.1|1.1|8500
2593591|2284|SPCHA|2013-12-27|1.14|1.14|1.12|1.12|4600
2593592|2284|SPCHA|2013-12-26|1.15|1.15|1.15|1.15|0
2593593|2284|SPCHA|2013-12-24|1.17|1.2|1.15|1.15|9400
2593594|2284|SPCHA|2013-12-23|1.12|1.12|1.1|1.1|5700
2593595|2284|SPCHA|2013-12-20|1.23|1.27|1.01|1.2|33700
2593596|2284|SPCHA|2013-12-19|1.23|1.23|1.23|1.23|100
2593597|2284|SPCHA|2013-12-18|1.26|1.28|1.16|1.17|13400
2593598|2284|SPCHA|2013-12-17|1.13|1.23|1.13|1.23|1400
2593599|2284|SPCHA|2013-12-16|1.19|1.27|1.18|1.18|3100
2593600|2284|SPCHA|2013-12-13|1.19|1.29|1.08|1.19|5700
2593601|2284|SPCHA|2013-12-12|1.15|1.19|1.11|1.14|6300
2593602|2284|SPCHA|2013-12-11|1.11|1.18|1.1|1.16|24800
2593603|2284|SPCHA|2013-12-10|0.99|1.1|0.99|1.09|5000
2593604|2284|SPCHA|2013-12-09|1.05|1.11|1.05|1.07|5400
2593605|2284|SPCHA|2013-12-06|1.1|1.16|1.06|1.07|10500
2593606|2284|SPCHA|2013-12-05|1.1|1.14|1.08|1.1|5100
2593607|2284|SPCHA|2013-12-04|1.11|1.13|1.11|1.13|700
2593608|2284|SPCHA|2013-12-03|1.13|1.15|1.13|1.15|2900
2593609|2284|SPCHA|2013-12-02|1.13|1.13|1.13|1.13|3700
2628632|2352|SYKE|2014-01-17|20.81|21.04|20.81|20.86|171700
2628633|2352|SYKE|2014-01-16|20.97|21.1|20.8|20.82|81200
2628634|2352|SYKE|2014-01-15|20.93|21.05|20.89|20.94|154300
2628635|2352|SYKE|2014-01-14|20.95|21.03|20.87|20.92|141900
2628636|2352|SYKE|2014-01-13|20.93|21.01|20.72|20.82|179500
2628637|2352|SYKE|2014-01-10|20.97|21.02|20.73|20.94|97400
2628638|2352|SYKE|2014-01-09|21.04|21.08|20.71|20.98|131600
2628639|2352|SYKE|2014-01-08|21.13|21.13|20.73|20.91|186800
2628640|2352|SYKE|2014-01-07|21.14|21.38|21.03|21.11|116100
2628641|2352|SYKE|2014-01-06|21.48|21.49|20.95|21|110500
2628642|2352|SYKE|2014-01-03|21.43|21.59|21.18|21.34|85300
2628643|2352|SYKE|2014-01-02|21.79|21.79|21.28|21.4|97700
2628644|2352|SYKE|2013-12-31|21.69|22.08|21.62|21.81|123900
2628645|2352|SYKE|2013-12-30|21.82|21.82|21.62|21.72|53000
2628646|2352|SYKE|2013-12-27|22.01|22.19|21.67|21.84|56000
2628647|2352|SYKE|2013-12-26|22.12|22.27|21.87|21.93|87900
2628648|2352|SYKE|2013-12-24|21.83|22.13|21.8|22|68800
2628649|2352|SYKE|2013-12-23|21.54|21.82|21.18|21.75|160600
2628650|2352|SYKE|2013-12-20|20.92|21.56|20.81|21.35|366400
2628651|2352|SYKE|2013-12-19|21.05|21.11|20.74|20.82|96200
2628652|2352|SYKE|2013-12-18|20.9|21.12|20.75|21.05|165800
2628653|2352|SYKE|2013-12-17|21.24|21.39|20.68|20.83|173900
2628654|2352|SYKE|2013-12-16|20.94|21.27|20.92|21.19|142200
2628655|2352|SYKE|2013-12-13|20.93|21.06|20.63|20.9|144000
2656981|2378|TRGT|2013-12-24|4.12|4.16|4.05|4.15|183400
2656982|2378|TRGT|2013-12-23|4.15|4.18|4.06|4.11|308500
2656983|2378|TRGT|2013-12-20|3.87|4.14|3.85|4.1|1255400
2656984|2378|TRGT|2013-12-19|3.82|3.93|3.8|3.85|756100
2656985|2378|TRGT|2013-12-18|3.89|3.9|3.75|3.85|1232200
2656986|2378|TRGT|2013-12-17|4|4.15|3.87|3.91|4553600
2656987|2378|TRGT|2013-12-16|5.45|6.11|5.39|5.95|903500
2656988|2378|TRGT|2013-12-13|5.38|5.62|5.34|5.46|362200
2656989|2378|TRGT|2013-12-12|5.19|5.35|5.15|5.34|116900
2656990|2378|TRGT|2013-12-11|5.37|5.4|5.12|5.17|143600
2656991|2378|TRGT|2013-12-10|5.54|5.71|5.31|5.37|119600
2656992|2378|TRGT|2013-12-09|5.53|5.74|5.44|5.57|144500
2656993|2378|TRGT|2013-12-06|5.21|5.54|5.05|5.5|171700
2656994|2378|TRGT|2013-12-05|5.14|5.22|5.1|5.14|139400
2656995|2378|TRGT|2013-12-04|5.36|5.46|5.13|5.15|82700
2656996|2378|TRGT|2013-12-03|5.53|5.53|5.28|5.4|195000
2656997|2378|TRGT|2013-12-02|5.73|5.73|5.46|5.56|102700
2621300|2345|SUSQ|2014-01-17|12.62|12.78|12.59|12.76|845900
2621301|2345|SUSQ|2014-01-16|12.73|12.84|12.57|12.6|888900
2621302|2345|SUSQ|2014-01-15|12.7|12.84|12.66|12.75|1183400
2621303|2345|SUSQ|2014-01-14|12.57|12.66|12.46|12.63|810300
2621304|2345|SUSQ|2014-01-13|12.54|12.73|12.36|12.51|1381600
2621305|2345|SUSQ|2014-01-10|12.78|12.83|12.58|12.59|1133900
2621306|2345|SUSQ|2014-01-09|12.81|12.84|12.67|12.79|973000
2621307|2345|SUSQ|2014-01-08|12.69|12.81|12.59|12.75|788900
2621308|2345|SUSQ|2014-01-07|12.56|12.77|12.4|12.71|1108100
2621309|2345|SUSQ|2014-01-06|12.71|12.8|12.39|12.54|995300
2621310|2345|SUSQ|2014-01-03|12.64|12.75|12.55|12.65|893900
2621311|2345|SUSQ|2014-01-02|12.84|12.87|12.64|12.64|1690300
2621312|2345|SUSQ|2013-12-31|12.83|12.88|12.8|12.84|1024100
2621313|2345|SUSQ|2013-12-30|12.83|12.86|12.77|12.8|586200
2621314|2345|SUSQ|2013-12-27|12.9|12.93|12.78|12.84|604100
2621315|2345|SUSQ|2013-12-26|13.01|13.01|12.85|12.85|930500
2621316|2345|SUSQ|2013-12-24|12.97|13.08|12.9|12.99|365000
2621317|2345|SUSQ|2013-12-23|12.85|12.99|12.77|12.98|1651700
2621318|2345|SUSQ|2013-12-20|12.57|12.82|12.56|12.8|4485900
2621319|2345|SUSQ|2013-12-19|12.52|12.56|12.39|12.51|1813000
2621320|2345|SUSQ|2013-12-18|12.47|12.64|12.32|12.57|1521400
2621321|2345|SUSQ|2013-12-17|12.47|12.55|12.35|12.47|1442800
2621322|2345|SUSQ|2013-12-16|12.37|12.51|12.28|12.5|1098100
2621323|2345|SUSQ|2013-12-13|12.47|12.53|12.32|12.33|1031300
2621324|2345|SUSQ|2013-12-12|12.22|12.46|12.22|12.41|1379800
2621325|2345|SUSQ|2013-12-11|12.4|12.47|12.22|12.25|1527300
2621326|2345|SUSQ|2013-12-10|12.5|12.61|12.35|12.4|1492900
2621327|2345|SUSQ|2013-12-09|12.58|12.74|12.48|12.5|924500
2621328|2345|SUSQ|2013-12-06|12.45|12.59|12.38|12.58|1134200
2621329|2345|SUSQ|2013-12-05|12.28|12.33|12.19|12.3|635300
2621330|2345|SUSQ|2013-12-04|12.13|12.34|12.13|12.28|999800
2621331|2345|SUSQ|2013-12-03|12.3|12.39|12.06|12.17|1087000
2621332|2345|SUSQ|2013-12-02|12.58|12.59|12.32|12.35|1076100
2623912|2347|SUTR|2014-01-17|2.08|2.08|1.97|2|86700
2623913|2347|SUTR|2014-01-16|2.05|2.09|2|2.05|94200
2623914|2347|SUTR|2014-01-15|1.95|2.04|1.95|2.04|77200
2623915|2347|SUTR|2014-01-14|1.97|2.05|1.92|1.97|69800
2623916|2347|SUTR|2014-01-13|2.01|2.03|1.93|1.95|44900
2623917|2347|SUTR|2014-01-10|2.02|2.02|1.9|1.99|58900
2623918|2347|SUTR|2014-01-09|1.95|2.02|1.95|1.97|101000
2623919|2347|SUTR|2014-01-08|1.88|1.94|1.88|1.93|109700
2623920|2347|SUTR|2014-01-07|1.84|1.88|1.84|1.85|22400
2623921|2347|SUTR|2014-01-06|1.83|1.92|1.81|1.83|125200
2623922|2347|SUTR|2014-01-03|1.79|1.83|1.79|1.83|24300
2623923|2347|SUTR|2014-01-02|1.83|1.84|1.81|1.83|24100
2623924|2347|SUTR|2013-12-31|1.81|1.83|1.78|1.83|116400
2623925|2347|SUTR|2013-12-30|1.82|1.82|1.79|1.8|43500
2623926|2347|SUTR|2013-12-27|1.82|1.82|1.79|1.82|36400
2623927|2347|SUTR|2013-12-26|1.8|1.83|1.8|1.82|52700
2623928|2347|SUTR|2013-12-24|1.82|1.84|1.81|1.82|4600
2623929|2347|SUTR|2013-12-23|1.84|1.84|1.81|1.83|29500
2623930|2347|SUTR|2013-12-20|1.83|1.84|1.81|1.83|27700
2623931|2347|SUTR|2013-12-19|1.8|1.84|1.8|1.84|23000
2623932|2347|SUTR|2013-12-18|1.84|1.84|1.8|1.83|17100
2623933|2347|SUTR|2013-12-17|1.8|1.84|1.8|1.83|40900
2623934|2347|SUTR|2013-12-16|1.84|1.85|1.8|1.81|25900
2623935|2347|SUTR|2013-12-13|1.81|1.82|1.8|1.82|28200
2623936|2347|SUTR|2013-12-12|1.82|1.82|1.78|1.81|64400
2623937|2347|SUTR|2013-12-11|1.82|1.82|1.78|1.81|31900
2623938|2347|SUTR|2013-12-10|1.82|1.83|1.79|1.79|32500
2623939|2347|SUTR|2013-12-09|1.84|1.89|1.81|1.81|27000
2602891|2316|STRT|2014-01-10|44.8|44.8|43.45|43.82|900
2602892|2316|STRT|2014-01-09|44.86|44.93|44.15|44.71|3600
2602893|2316|STRT|2014-01-08|44.7|44.75|43.63|44.65|11900
2602894|2316|STRT|2014-01-07|44.88|45.44|44.51|45.25|2700
2602895|2316|STRT|2014-01-06|44.9|45.36|43.04|44.97|23300
2602896|2316|STRT|2014-01-03|44.96|44.96|43.88|44.57|4500
2602897|2316|STRT|2014-01-02|44.7|44.7|43.71|44.65|2200
2602898|2316|STRT|2013-12-31|45|45|44.25|44.67|2000
2602899|2316|STRT|2013-12-30|44.42|45.12|44.12|44.54|3800
2602900|2316|STRT|2013-12-27|44.85|44.9|43.83|44.4|1100
2602901|2316|STRT|2013-12-26|45.43|45.43|44.85|44.85|1400
2602902|2316|STRT|2013-12-24|44.71|45.3|44.71|45.3|1000
2602903|2316|STRT|2013-12-23|44.68|45.35|43.51|44.42|27900
2602904|2316|STRT|2013-12-20|43|44.9|42.95|44.68|23900
2602905|2316|STRT|2013-12-19|43.25|43.25|41.64|42.95|13200
2602906|2316|STRT|2013-12-18|42.01|43.13|42|43.13|1700
2602907|2316|STRT|2013-12-17|41.24|42.79|41|42.6|34700
2602908|2316|STRT|2013-12-16|42.66|43.75|41.15|41.59|6000
2602909|2316|STRT|2013-12-13|42.71|43.59|42.71|42.98|3000
2602910|2316|STRT|2013-12-12|43.1|44.31|42.6|42.87|2900
2602911|2316|STRT|2013-12-11|43|43.8|43|43.3|1500
2602912|2316|STRT|2013-12-10|43.27|43.27|42.95|42.95|1800
2602913|2316|STRT|2013-12-09|44.09|44.09|42.56|43.23|4900
2602914|2316|STRT|2013-12-06|43.13|44.65|42.56|43.6|3800
2602915|2316|STRT|2013-12-05|43.12|43.12|42.23|42.63|5900
2602916|2316|STRT|2013-12-04|42.64|44.16|42.22|43|10700
2602917|2316|STRT|2013-12-03|44|44.4|42.54|42.94|18500
2602918|2316|STRT|2013-12-02|44.54|44.77|44.19|44.57|5800
2605498|2318|STRA|2014-01-17|40.31|40.64|38.32|38.48|388900
2605499|2318|STRA|2014-01-16|40.86|43.46|40.86|41.98|335200
2605500|2318|STRA|2014-01-15|40.23|41.93|39.9|41.08|320200
2605501|2318|STRA|2014-01-14|38.54|40.74|38.54|40.22|279100
2605502|2318|STRA|2014-01-13|38.29|39.26|38.01|38.52|248700
2605503|2318|STRA|2014-01-10|38.46|38.73|37.75|38.34|238800
2605504|2318|STRA|2014-01-09|38.44|38.87|37.79|38.26|298600
2605505|2318|STRA|2014-01-08|36.76|38.88|36.76|38.37|505600
2605506|2318|STRA|2014-01-07|35.38|36.32|35.33|36.27|192200
2605507|2318|STRA|2014-01-06|34.29|35.46|34.2|35.18|239500
2605508|2318|STRA|2014-01-03|33.96|34.35|33.82|34.14|124300
2605509|2318|STRA|2014-01-02|34.5|34.64|33.78|33.87|196500
2605510|2318|STRA|2013-12-31|35.02|35.32|34.45|34.47|201500
2605511|2318|STRA|2013-12-30|35.05|35.44|35.02|35.07|337700
2605512|2318|STRA|2013-12-27|35.26|35.56|35.04|35.2|113800
2605513|2318|STRA|2013-12-26|36.14|36.26|35.26|35.28|140300
2605514|2318|STRA|2013-12-24|35.41|36.15|35.16|35.8|82400
2605515|2318|STRA|2013-12-23|34.88|35.61|34.61|35.23|254100
2605516|2318|STRA|2013-12-20|34.5|34.83|34.24|34.62|457300
2605517|2318|STRA|2013-12-19|34.45|34.55|34.2|34.37|204400
2605518|2318|STRA|2013-12-18|34.29|34.75|34.16|34.47|241600
2605519|2318|STRA|2013-12-17|34.22|34.7|34.12|34.34|176700
2605520|2318|STRA|2013-12-16|34.2|34.57|33.89|34.19|243200
2605521|2318|STRA|2013-12-13|33.91|34.69|33.71|34.06|230200
2605522|2318|STRA|2013-12-12|33.85|34.24|33.65|33.94|130100
2605523|2318|STRA|2013-12-11|34.29|34.76|33.64|34.02|239000
2605524|2318|STRA|2013-12-10|34.62|34.8|34.18|34.36|255300
2605525|2318|STRA|2013-12-09|35.04|35.6|34.42|34.66|137600
2605526|2318|STRA|2013-12-06|35.66|35.71|35|35.15|124800
2605527|2318|STRA|2013-12-05|35.61|35.74|35.11|35.33|128600
2605528|2318|STRA|2013-12-04|35.63|36.1|35.27|35.73|182500
2605529|2318|STRA|2013-12-03|36.21|37|35.93|36.05|131700
2605530|2318|STRA|2013-12-02|37.03|37.47|36.01|36.34|221700
2601531|2314|BANX|2014-01-17|25.03|25.25|24.95|24.95|6900
2601532|2314|BANX|2014-01-16|25|25.28|24.85|24.91|40400
2601533|2314|BANX|2014-01-15|24.7|24.9|24.7|24.85|34800
2601534|2314|BANX|2014-01-14|24.75|24.97|24.7|24.85|34600
2601535|2314|BANX|2014-01-13|24.71|24.8|24.65|24.65|14000
2601536|2314|BANX|2014-01-10|24.85|24.89|24.65|24.72|20100
2601537|2314|BANX|2014-01-09|25|25|24.6|24.65|22400
2601538|2314|BANX|2014-01-08|24.99|25|24.55|24.6|7900
2601539|2314|BANX|2014-01-07|24.4|24.85|24.4|24.8|50700
2601540|2314|BANX|2014-01-06|24.62|24.95|24.3|24.78|20500
2601541|2314|BANX|2014-01-03|24.8|24.81|24.75|24.75|1600
2601542|2314|BANX|2014-01-02|24.75|25.03|24.59|24.69|12600
2601543|2314|BANX|2013-12-31|25.57|25.57|24.51|24.56|19800
2601544|2314|BANX|2013-12-30|24.95|25|24.41|24.71|37600
2601545|2314|BANX|2013-12-27|24.9|25.07|24.51|24.85|22800
2601546|2314|BANX|2013-12-26|24.53|25|24.53|24.9|16700
2601547|2314|BANX|2013-12-24|24.6|25|24.29|24.9|7400
2622608|2346|SBBX|2014-01-15|9.13|9.13|8.9|8.9|3300
2622609|2346|SBBX|2014-01-14|9|9|8.77|8.99|9900
2622610|2346|SBBX|2014-01-13|8.59|9.02|8.59|8.78|15300
2622611|2346|SBBX|2014-01-10|7.93|8.75|7.93|8.49|24800
2622612|2346|SBBX|2014-01-09|7.95|7.95|7.95|7.95|300
2622613|2346|SBBX|2014-01-08|7.95|8|7.9|7.99|9900
2622614|2346|SBBX|2014-01-07|7.55|7.55|7.55|7.55|0
2622615|2346|SBBX|2014-01-06|7.53|7.68|7.53|7.55|900
2622616|2346|SBBX|2014-01-03|7.7|7.7|7.7|7.7|4500
2622617|2346|SBBX|2014-01-02|7.81|7.81|7.81|7.81|0
2622618|2346|SBBX|2013-12-31|7.81|7.81|7.81|7.81|0
2622619|2346|SBBX|2013-12-30|7.81|7.81|7.81|7.81|0
2622620|2346|SBBX|2013-12-27|7.7|7.81|7.7|7.81|2700
2622621|2346|SBBX|2013-12-26|7.51|7.51|7.51|7.51|0
2622622|2346|SBBX|2013-12-24|7.51|7.51|7.51|7.51|0
2622623|2346|SBBX|2013-12-23|7.51|7.51|7.51|7.51|200
2622624|2346|SBBX|2013-12-20|7.5|7.5|7.5|7.5|1100
2622625|2346|SBBX|2013-12-19|7.45|7.58|7.45|7.5|2600
2622626|2346|SBBX|2013-12-18|7.6|7.7|7.6|7.7|1400
2622627|2346|SBBX|2013-12-17|7.5|7.5|7.5|7.5|1900
2622628|2346|SBBX|2013-12-16|7.69|7.69|7.5|7.62|4400
2622629|2346|SBBX|2013-12-13|7.68|7.68|7.68|7.68|0
2622630|2346|SBBX|2013-12-12|7.69|7.7|7.68|7.68|2500
2622631|2346|SBBX|2013-12-11|7.73|7.73|7.65|7.65|2700
2622632|2346|SBBX|2013-12-10|7.61|7.62|7.61|7.62|400
2622633|2346|SBBX|2013-12-09|7.7|7.7|7.65|7.65|2200
2622634|2346|SBBX|2013-12-06|7.7|7.74|7.7|7.7|1100
2622635|2346|SBBX|2013-12-05|7.63|7.85|7.63|7.7|6000
2622636|2346|SBBX|2013-12-04|7.72|7.72|7.6|7.6|8200
2622637|2346|SBBX|2013-12-03|7.85|7.85|7.75|7.75|800
2622638|2346|SBBX|2013-12-02|7.76|7.76|7.76|7.76|0
2645849|2368|SYNM|2014-01-17|3.48|3.67|3.45|3.65|123600
2645850|2368|SYNM|2014-01-16|3.48|3.58|3.38|3.58|83300
2645851|2368|SYNM|2014-01-15|3.48|3.59|3.43|3.5|87600
2645852|2368|SYNM|2014-01-14|3.42|3.59|3.36|3.49|109000
2645853|2368|SYNM|2014-01-13|3.42|3.42|3.33|3.38|195500
2645854|2368|SYNM|2014-01-10|3.4|3.44|3.35|3.43|81700
2645855|2368|SYNM|2014-01-09|3.45|3.45|3.34|3.42|154800
2645856|2368|SYNM|2014-01-08|3.53|3.59|3.45|3.49|85900
2645857|2368|SYNM|2014-01-07|3.38|3.59|3.34|3.57|207500
2645858|2368|SYNM|2014-01-06|3.49|3.49|3.37|3.4|133000
2645859|2368|SYNM|2014-01-03|3.49|3.49|3.4|3.44|59700
2645860|2368|SYNM|2014-01-02|3.36|3.49|3.33|3.49|135500
2645861|2368|SYNM|2013-12-31|3.45|3.5|3.3|3.39|79800
2645862|2368|SYNM|2013-12-30|3.31|3.57|3.31|3.5|117700
2645863|2368|SYNM|2013-12-27|3.22|3.34|3.15|3.31|106000
2645864|2368|SYNM|2013-12-26|3.25|3.35|3.19|3.24|79400
2645865|2368|SYNM|2013-12-24|3.18|3.29|3.12|3.27|47800
2645866|2368|SYNM|2013-12-23|3.32|3.32|3.15|3.2|92300
2645867|2368|SYNM|2013-12-20|3.11|3.32|3.07|3.32|158800
2645868|2368|SYNM|2013-12-19|3.25|3.34|3.02|3.14|212700
2645869|2368|SYNM|2013-12-18|3.42|3.79|3.18|3.34|1109200
2645870|2368|SYNM|2013-12-17|2.55|2.55|2.39|2.46|108900
2645871|2368|SYNM|2013-12-16|2.6|2.62|2.5|2.58|91900
2645872|2368|SYNM|2013-12-13|2.65|2.68|2.6|2.6|31700
2645873|2368|SYNM|2013-12-12|2.62|2.67|2.52|2.63|44100
2645874|2368|SYNM|2013-12-11|2.86|2.9|2.56|2.65|92300
2645875|2368|SYNM|2013-12-10|3.28|3.29|2.63|2.81|173400
2645876|2368|SYNM|2013-12-09|3.08|3.25|3.05|3.25|61900
2645877|2368|SYNM|2013-12-06|3.16|3.16|3.05|3.08|70100
2645878|2368|SYNM|2013-12-05|3.36|3.41|3.07|3.16|69500
2645879|2368|SYNM|2013-12-04|3.35|3.46|3.33|3.33|29800
2645880|2368|SYNM|2013-12-03|3.42|3.42|3.3|3.37|65900
2645881|2368|SYNM|2013-12-02|3.45|3.47|3.29|3.46|45700
2633677|2357|SYNA|2014-01-17|57.44|59.95|57.16|57.99|1444600
2633678|2357|SYNA|2014-01-16|56.8|57.98|56.15|57.75|1033500
2633679|2357|SYNA|2014-01-15|56.22|57.09|55|57.01|1168600
2633680|2357|SYNA|2014-01-14|54.38|56.15|54.3|55.98|1455200
2633681|2357|SYNA|2014-01-13|54.8|54.9|53.27|53.59|891600
2633682|2357|SYNA|2014-01-10|53.54|54.89|53.04|54.6|976600
2633683|2357|SYNA|2014-01-09|53.46|53.65|51.85|53.53|1046200
2633684|2357|SYNA|2014-01-08|53.46|53.86|52.56|53.25|1496300
2633685|2357|SYNA|2014-01-07|49.29|53.24|49.11|53.19|2394700
2633686|2357|SYNA|2014-01-06|50.63|50.72|48.62|48.65|1128800
2633687|2357|SYNA|2014-01-03|50.59|50.79|49.59|50.51|616700
2633688|2357|SYNA|2014-01-02|51.19|51.32|49.55|50.33|747400
2633689|2357|SYNA|2013-12-31|51.95|52.49|51.69|51.81|507500
2633690|2357|SYNA|2013-12-30|50.55|52.13|50.46|51.95|528900
2628656|2352|SYKE|2013-12-12|20.98|21.16|20.6|20.83|157000
2628657|2352|SYKE|2013-12-11|21.09|21.21|20.89|20.94|132200
2628658|2352|SYKE|2013-12-10|21.29|21.33|20.96|21|227900
2628659|2352|SYKE|2013-12-09|21.37|21.38|21.2|21.29|101800
2628660|2352|SYKE|2013-12-06|21.63|21.63|21.26|21.29|141200
2628661|2352|SYKE|2013-12-05|21.39|21.48|20.54|21.38|99800
2628662|2352|SYKE|2013-12-04|21.5|21.6|21.29|21.37|87100
2628663|2352|SYKE|2013-12-03|21.6|21.87|21.31|21.54|197400
2628664|2352|SYKE|2013-12-02|22.19|22.22|21.55|21.63|153400
2648461|2370|SYPR|2014-01-17|3.05|3.15|3.05|3.14|13900
2648462|2370|SYPR|2014-01-16|3.05|3.15|3|3.12|15200
2648463|2370|SYPR|2014-01-15|3.1|3.1|3.02|3.1|4500
2648464|2370|SYPR|2014-01-14|2.96|3.13|2.9|3.13|18600
2648465|2370|SYPR|2014-01-13|2.93|3.05|2.93|2.98|7400
2648466|2370|SYPR|2014-01-10|3.01|3.01|2.86|2.97|14600
2648467|2370|SYPR|2014-01-09|2.8|3|2.8|3|7700
2648468|2370|SYPR|2014-01-08|2.79|2.82|2.79|2.82|3600
2648469|2370|SYPR|2014-01-07|2.77|2.85|2.74|2.8|11200
2648470|2370|SYPR|2014-01-06|2.86|2.86|2.76|2.8|19200
2648471|2370|SYPR|2014-01-03|2.88|2.9|2.85|2.87|6500
2648472|2370|SYPR|2014-01-02|3|3|2.8|2.88|32400
2648473|2370|SYPR|2013-12-31|3.06|3.13|3.04|3.06|18600
2648474|2370|SYPR|2013-12-30|3.05|3.14|3.01|3.08|11400
2648475|2370|SYPR|2013-12-27|3.06|3.19|2.96|3.07|19200
2648476|2370|SYPR|2013-12-26|3.17|3.18|3.02|3.04|18200
2648477|2370|SYPR|2013-12-24|3.01|3.22|3.01|3.22|3900
2648478|2370|SYPR|2013-12-23|3.12|3.29|3.1|3.16|21500
2648479|2370|SYPR|2013-12-20|3.2|3.28|3.15|3.15|27700
2648480|2370|SYPR|2013-12-19|3.12|3.28|3.12|3.2|8400
2648481|2370|SYPR|2013-12-18|3.04|3.22|3.04|3.15|36200
2648482|2370|SYPR|2013-12-17|3|3.18|3|3.05|23600
2648483|2370|SYPR|2013-12-16|2.91|3.2|2.91|3|47400
2648484|2370|SYPR|2013-12-13|2.82|3.06|2.82|2.91|22100
2648485|2370|SYPR|2013-12-12|2.82|2.94|2.8|2.86|3200
2648486|2370|SYPR|2013-12-11|2.9|2.9|2.81|2.84|19000
2648487|2370|SYPR|2013-12-10|2.77|2.96|2.77|2.9|17400
2648488|2370|SYPR|2013-12-09|2.76|2.9|2.76|2.8|13300
2648489|2370|SYPR|2013-12-06|2.75|2.84|2.68|2.77|22000
2648490|2370|SYPR|2013-12-05|2.77|2.77|2.65|2.75|38200
2648491|2370|SYPR|2013-12-04|2.71|2.83|2.71|2.77|10300
2648492|2370|SYPR|2013-12-03|2.77|2.84|2.7|2.8|22700
2648493|2370|SYPR|2013-12-02|2.75|2.82|2.7|2.76|4600
2683383|2404|TESS|2014-01-17|40.55|40.55|40.04|40.04|9500
2683384|2404|TESS|2014-01-16|39.67|41|39.55|40.48|48000
2683385|2404|TESS|2014-01-15|40.24|40.34|39.16|39.5|42800
2683386|2404|TESS|2014-01-14|39.35|40.73|39.2|40.23|37500
2683387|2404|TESS|2014-01-13|39.21|39.95|38.79|39.07|18500
2683388|2404|TESS|2014-01-10|39.1|40.07|38.72|39.21|10300
2683389|2404|TESS|2014-01-09|39.75|39.82|38.85|39|22600
2683390|2404|TESS|2014-01-08|39.84|39.97|39.6|39.66|16700
2683391|2404|TESS|2014-01-07|39.74|40.49|39.74|39.99|14900
2683392|2404|TESS|2014-01-06|39.98|40.74|39.42|39.43|15300
2683393|2404|TESS|2014-01-03|39.82|40.49|39.82|39.91|10200
2683394|2404|TESS|2014-01-02|40.12|40.41|39.44|39.81|22300
2683395|2404|TESS|2013-12-31|40.7|40.76|38.6|40.32|24600
2683396|2404|TESS|2013-12-30|40.76|41.24|40.44|40.73|13500
2683397|2404|TESS|2013-12-27|41.97|41.97|40.56|40.76|14300
2683398|2404|TESS|2013-12-26|41.77|41.99|41.39|41.77|7100
2683399|2404|TESS|2013-12-24|41.27|41.99|41.12|41.54|4800
2683400|2404|TESS|2013-12-23|39.99|41.67|39.45|41.11|24300
2683401|2404|TESS|2013-12-20|40.67|41.4|39.65|39.71|78800
2683402|2404|TESS|2013-12-19|39.99|40.96|39.7|40.73|27500
2683403|2404|TESS|2013-12-18|39.24|40|39.05|39.99|28300
2683404|2404|TESS|2013-12-17|39.09|39.76|38.92|39.08|46200
2683405|2404|TESS|2013-12-16|37.98|39.13|37.01|39.04|53400
2683406|2404|TESS|2013-12-13|37.18|38|37.18|37.95|42000
2683407|2404|TESS|2013-12-12|37.24|38.02|37.1|37.63|23900
2683408|2404|TESS|2013-12-11|38.16|38.16|36.82|37.21|31600
2683409|2404|TESS|2013-12-10|38.43|38.88|38.34|38.36|16900
2683410|2404|TESS|2013-12-09|39.04|39.1|38.27|38.42|30600
2683411|2404|TESS|2013-12-06|38.78|39.12|38.51|38.89|24100
2683412|2404|TESS|2013-12-05|38.71|38.9|38.05|38.3|13200
2683413|2404|TESS|2013-12-04|38.86|39.6|38.65|38.73|29200
2683414|2404|TESS|2013-12-03|38.72|39.15|38.65|38.87|24600
2683415|2404|TESS|2013-12-02|39.28|39.35|38.51|38.72|43500
2680790|2401|TSRO|2014-01-17|32.28|33.2|32.03|32.82|360300
2680791|2401|TSRO|2014-01-16|30.39|32.43|30.06|32.21|417600
2680792|2401|TSRO|2014-01-15|29.69|30.54|29.05|30.46|283600
2623940|2347|SUTR|2013-12-06|1.84|1.9|1.81|1.85|45600
2623941|2347|SUTR|2013-12-05|1.8|1.81|1.79|1.8|31500
2623942|2347|SUTR|2013-12-04|1.85|1.9|1.79|1.83|64700
2623943|2347|SUTR|2013-12-03|1.83|1.9|1.79|1.84|49400
2623944|2347|SUTR|2013-12-02|1.82|1.83|1.79|1.82|31700
2619939|2343|SCAI|2014-01-17|36.71|36.74|35.62|35.82|58700
2619940|2343|SCAI|2014-01-16|36.67|37.14|36.4|36.61|44800
2619941|2343|SCAI|2014-01-15|36.81|37.69|36.4|36.84|215500
2619942|2343|SCAI|2014-01-14|34.68|37.13|34.68|36.91|97200
2619943|2343|SCAI|2014-01-13|34.28|34.53|34.02|34.43|53100
2619944|2343|SCAI|2014-01-10|34.33|34.85|33.79|34.41|291900
2619945|2343|SCAI|2014-01-09|34.7|34.7|33.69|34.17|120600
2619946|2343|SCAI|2014-01-08|34.63|34.87|33.67|34.69|126500
2619947|2343|SCAI|2014-01-07|34.92|35.24|34.38|34.58|129900
2619948|2343|SCAI|2014-01-06|34.91|35.49|33.77|34.7|84600
2619949|2343|SCAI|2014-01-03|35.23|35.7|34.23|34.82|44900
2619950|2343|SCAI|2014-01-02|34.54|35.5|34.54|35.26|56300
2619951|2343|SCAI|2013-12-31|35.14|35.17|33.69|34.84|116200
2619952|2343|SCAI|2013-12-30|35.2|35.74|34.38|35|99100
2619953|2343|SCAI|2013-12-27|34.9|35.8|34.17|35.04|52700
2619954|2343|SCAI|2013-12-26|34.18|34.8|34.18|34.76|45300
2619955|2343|SCAI|2013-12-24|34.76|34.89|34.04|34.12|15400
2619956|2343|SCAI|2013-12-23|33.99|35|33.36|34.78|239800
2619957|2343|SCAI|2013-12-20|33.3|34.25|32.28|33.81|2280600
2619958|2343|SCAI|2013-12-19|33.94|34.37|32.78|33.98|116500
2619959|2343|SCAI|2013-12-18|33.64|35.36|33.15|34.49|295800
2619960|2343|SCAI|2013-12-17|34.4|34.4|32.5|33.94|248500
2619961|2343|SCAI|2013-12-16|34.12|34.5|33.48|34.21|164700
2619962|2343|SCAI|2013-12-13|33.29|34.35|32.57|33.95|104800
2619963|2343|SCAI|2013-12-12|33.82|33.82|32.34|33.23|114900
2619964|2343|SCAI|2013-12-11|33.31|33.85|33.31|33.64|165300
2619965|2343|SCAI|2013-12-10|33.83|33.83|32.34|33.38|186000
2619966|2343|SCAI|2013-12-09|32.63|33.93|32.28|33.4|171500
2619967|2343|SCAI|2013-12-06|31.17|32.57|31.1|32.38|63600
2619968|2343|SCAI|2013-12-05|30.55|32.27|30|31.09|94300
2619969|2343|SCAI|2013-12-04|30.94|30.98|30.3|30.49|74600
2619970|2343|SCAI|2013-12-03|30.2|30.65|30.01|30.33|84500
2619971|2343|SCAI|2013-12-02|30.64|31.79|30.06|30.35|228300
2631730|2355|GEVA|2014-01-17|92.06|97.75|91.06|96.48|260500
2631731|2355|GEVA|2014-01-16|88.81|92.72|86.64|92.62|376300
2631732|2355|GEVA|2014-01-15|83.21|88.67|82.04|88.56|297800
2631733|2355|GEVA|2014-01-14|81.33|83.08|79.65|82.88|301500
2631734|2355|GEVA|2014-01-13|81.09|83.93|79.72|81.33|197900
2631735|2355|GEVA|2014-01-10|77.25|81.04|77.17|80.99|221500
2631736|2355|GEVA|2014-01-09|73.18|77.33|73.14|77.16|367100
2631737|2355|GEVA|2014-01-08|70.19|73.1|69.02|73|160900
2631738|2355|GEVA|2014-01-07|67.11|69.97|66.01|69.53|290100
2631739|2355|GEVA|2014-01-06|67.54|69.24|66.17|67.03|253300
2631740|2355|GEVA|2014-01-03|64.62|66.7|64.22|66.13|165800
2631741|2355|GEVA|2014-01-02|64.66|65.53|63.03|64.58|150100
2631742|2355|GEVA|2013-12-31|66.09|67.86|64.22|64.72|263200
2631743|2355|GEVA|2013-12-30|65.42|66.68|64.84|65.99|153000
2631744|2355|GEVA|2013-12-27|66.02|66.19|64.9|65.25|92200
2631745|2355|GEVA|2013-12-26|66.06|67.12|65.05|65.76|72000
2631746|2355|GEVA|2013-12-24|66.47|66.72|65.52|65.94|41300
2631747|2355|GEVA|2013-12-23|66.46|66.9|64.77|66.27|159800
2631748|2355|GEVA|2013-12-20|65.75|66.95|65.01|66.23|455200
2631749|2355|GEVA|2013-12-19|65.56|66.46|63.77|65.93|248900
2631750|2355|GEVA|2013-12-18|65.15|66.07|64.01|65.82|209300
2631751|2355|GEVA|2013-12-17|66.36|66.36|64.37|65.16|126000
2631752|2355|GEVA|2013-12-16|64.9|66.94|64.9|66.17|224000
2631753|2355|GEVA|2013-12-13|64.82|65.59|63.61|64.85|140000
2631754|2355|GEVA|2013-12-12|63.65|66.07|63.65|64.89|138800
2631755|2355|GEVA|2013-12-11|64.99|65.21|62.79|63.8|195800
2631756|2355|GEVA|2013-12-10|62|65.7|61.76|65.07|121800
2631757|2355|GEVA|2013-12-09|61.62|62.48|61.08|62.31|155100
2631758|2355|GEVA|2013-12-06|62.55|62.68|60.6|61.38|130200
2631759|2355|GEVA|2013-12-05|62.15|63.23|60.91|61.85|80100
2631760|2355|GEVA|2013-12-04|61.85|63.4|61.53|61.95|85600
2631761|2355|GEVA|2013-12-03|60.43|64.36|60.43|62.29|269800
2631762|2355|GEVA|2013-12-02|60.3|61.93|59.91|60.42|97900
2631244|2354|SYNC|2014-01-17|2.58|2.64|2.57|2.57|47600
2631245|2354|SYNC|2014-01-16|2.58|2.63|2.57|2.58|93200
2631246|2354|SYNC|2014-01-15|2.59|2.64|2.56|2.59|129400
2631247|2354|SYNC|2014-01-14|2.59|2.74|2.58|2.61|146700
2631248|2354|SYNC|2014-01-13|2.59|2.62|2.56|2.61|107500
2631249|2354|SYNC|2014-01-10|2.64|2.64|2.58|2.59|68000
2631250|2354|SYNC|2014-01-09|2.65|2.66|2.54|2.61|114200
2633691|2357|SYNA|2013-12-27|50.26|50.86|50.15|50.43|296600
2633692|2357|SYNA|2013-12-26|51.29|51.73|50.31|50.64|383700
2633693|2357|SYNA|2013-12-24|50.52|51.9|50.51|51.09|449200
2633694|2357|SYNA|2013-12-23|50|51.18|49.7|50.32|500800
2633695|2357|SYNA|2013-12-20|48.96|49.98|48.8|49.78|989800
2633696|2357|SYNA|2013-12-19|49.61|50.15|48.45|48.72|812500
2633697|2357|SYNA|2013-12-18|50.74|50.75|49.27|50.14|447900
2633698|2357|SYNA|2013-12-17|50.11|50.29|49.32|50.15|598000
2633699|2357|SYNA|2013-12-16|49.8|50.36|49.54|49.99|805800
2633700|2357|SYNA|2013-12-13|50.5|51|49.14|49.47|756800
2633701|2357|SYNA|2013-12-12|49.8|50.49|49.03|50.14|699000
2633702|2357|SYNA|2013-12-11|51.06|51.06|49.19|49.9|899100
2633703|2357|SYNA|2013-12-10|49.42|51.1|49.29|50.92|1032300
2633704|2357|SYNA|2013-12-09|49.78|50.15|49.2|49.74|478900
2633705|2357|SYNA|2013-12-06|49.5|49.97|49.06|49.26|568400
2633706|2357|SYNA|2013-12-05|49.08|49.41|48.56|48.85|619000
2633707|2357|SYNA|2013-12-04|48.53|49.9|48.05|48.92|957300
2633708|2357|SYNA|2013-12-03|50.06|50.36|47.89|48.63|1280100
2633709|2357|SYNA|2013-12-02|50.64|51.03|50.06|50.27|583500
2655035|2376|TLF|2014-01-17|9.39|9.49|9.38|9.38|3000
2655036|2376|TLF|2014-01-16|9.49|9.6|9.24|9.51|3800
2655037|2376|TLF|2014-01-15|9.75|9.75|9.33|9.5|15100
2655038|2376|TLF|2014-01-14|9.79|9.81|9.46|9.69|2000
2655039|2376|TLF|2014-01-13|9|9.89|9|9.67|24700
2655040|2376|TLF|2014-01-10|9.59|9.63|9.3|9.38|20400
2655041|2376|TLF|2014-01-09|9.71|9.87|9.22|9.5|49100
2655042|2376|TLF|2014-01-08|9.89|9.94|9.8|9.82|9700
2655043|2376|TLF|2014-01-07|9.85|9.85|9.75|9.84|2900
2655044|2376|TLF|2014-01-06|9.91|9.91|9.71|9.79|4800
2655045|2376|TLF|2014-01-03|9.85|9.85|9.5|9.83|21300
2655046|2376|TLF|2014-01-02|9.85|9.85|9.52|9.84|11700
2655047|2376|TLF|2013-12-31|9.98|10|9.7|9.76|64800
2655048|2376|TLF|2013-12-30|9.98|9.98|9.8|9.89|45600
2655049|2376|TLF|2013-12-27|9.93|9.95|9.75|9.8|10600
2655050|2376|TLF|2013-12-26|9.65|9.93|9.65|9.74|9000
2655051|2376|TLF|2013-12-24|9.55|9.97|9.48|9.65|9600
2655052|2376|TLF|2013-12-23|9.32|9.77|9.17|9.48|48700
2655053|2376|TLF|2013-12-20|9|9.18|8.82|8.98|15800
2655054|2376|TLF|2013-12-19|8.82|8.99|8.75|8.99|6300
2655055|2376|TLF|2013-12-18|8.65|8.94|8.65|8.82|6000
2655056|2376|TLF|2013-12-17|8.56|8.98|8.48|8.72|18800
2655057|2376|TLF|2013-12-16|8.47|8.67|8.4|8.64|52900
2655058|2376|TLF|2013-12-13|8.7|8.7|8.4|8.4|24300
2655059|2376|TLF|2013-12-12|8.59|8.59|8.44|8.44|1100
2655060|2376|TLF|2013-12-11|8.63|8.75|8.4|8.53|10900
2655061|2376|TLF|2013-12-10|8.48|8.68|8.4|8.52|4900
2655062|2376|TLF|2013-12-09|8.5|8.5|8.42|8.42|1500
2655063|2376|TLF|2013-12-06|8.51|8.66|8.48|8.59|1900
2655064|2376|TLF|2013-12-05|8.79|8.94|8.41|8.57|38400
2655065|2376|TLF|2013-12-04|8.6|8.93|8.53|8.66|10400
2655066|2376|TLF|2013-12-03|8.75|8.75|8.4|8.58|9500
2655067|2376|TLF|2013-12-02|8.49|8.74|8.4|8.4|8200
2676112|2397|TNAV|2014-01-17|6.28|6.3|6.08|6.19|84400
2676113|2397|TNAV|2014-01-16|6.07|6.31|6.07|6.27|107300
2676114|2397|TNAV|2014-01-15|6.36|6.36|6.16|6.25|126900
2676115|2397|TNAV|2014-01-14|6.37|6.38|6.26|6.36|136800
2676116|2397|TNAV|2014-01-13|6.3|6.35|6.25|6.3|86700
2676117|2397|TNAV|2014-01-10|6.31|6.35|6.16|6.32|107800
2676118|2397|TNAV|2014-01-09|6.48|6.58|6.25|6.28|88100
2676119|2397|TNAV|2014-01-08|6.37|6.49|6.3|6.44|148200
2676120|2397|TNAV|2014-01-07|6.37|6.47|6.28|6.38|126400
2676121|2397|TNAV|2014-01-06|6.46|6.59|6.37|6.38|108100
2676122|2397|TNAV|2014-01-03|6.46|6.58|6.44|6.47|85800
2676123|2397|TNAV|2014-01-02|6.58|6.59|6.42|6.45|88400
2676124|2397|TNAV|2013-12-31|6.41|6.65|6.3|6.59|185500
2676125|2397|TNAV|2013-12-30|6.27|6.45|6.16|6.38|175400
2676126|2397|TNAV|2013-12-27|6.39|6.55|6.24|6.27|74000
2676127|2397|TNAV|2013-12-26|6.25|6.43|6.22|6.37|165700
2676128|2397|TNAV|2013-12-24|6.24|6.28|6.16|6.19|34700
2676129|2397|TNAV|2013-12-23|6.17|6.21|6.08|6.19|145500
2676130|2397|TNAV|2013-12-20|6.22|6.29|6.12|6.18|187100
2676131|2397|TNAV|2013-12-19|6.3|6.55|6.14|6.19|97300
2676132|2397|TNAV|2013-12-18|6.31|6.45|6.2|6.27|95900
2676133|2397|TNAV|2013-12-17|6.26|6.49|6.21|6.32|107500
2676134|2397|TNAV|2013-12-16|6.25|6.38|6.25|6.28|66500
2676135|2397|TNAV|2013-12-13|6.22|6.33|6.17|6.24|87200
2676136|2397|TNAV|2013-12-12|6.34|6.37|6.18|6.19|68700
2676137|2397|TNAV|2013-12-11|6.26|6.39|6.26|6.35|57400
2680793|2401|TSRO|2014-01-14|29.5|29.73|28.81|29.48|685100
2680794|2401|TSRO|2014-01-13|28.87|29.18|27.67|28.17|288900
2680795|2401|TSRO|2014-01-10|26.94|29.2|26.92|29.1|998800
2680796|2401|TSRO|2014-01-09|26.34|27.48|26.34|26.93|564700
2680797|2401|TSRO|2014-01-08|25.41|26.4|25.41|26.07|290500
2680798|2401|TSRO|2014-01-07|24.9|25.38|24.37|25.29|362400
2680799|2401|TSRO|2014-01-06|25.54|25.75|24.78|24.8|317300
2680800|2401|TSRO|2014-01-03|26.45|26.66|25.49|25.54|443500
2680801|2401|TSRO|2014-01-02|28.19|28.23|26.26|26.35|907800
2680802|2401|TSRO|2013-12-31|28.25|28.76|28.05|28.24|721700
2680803|2401|TSRO|2013-12-30|28.06|28.85|27.86|28.25|405200
2680804|2401|TSRO|2013-12-27|28.2|28.46|27.64|28|373300
2680805|2401|TSRO|2013-12-26|28.36|28.7|27.9|28.16|260800
2680806|2401|TSRO|2013-12-24|28.99|29.08|27.5|28.3|396300
2680807|2401|TSRO|2013-12-23|31|31|28.07|28.37|2931500
2680808|2401|TSRO|2013-12-20|38|38.79|37.08|37.7|666200
2680809|2401|TSRO|2013-12-19|38.31|39.4|37.63|38.23|127500
2680810|2401|TSRO|2013-12-18|37.98|38.65|37.56|38.47|138000
2680811|2401|TSRO|2013-12-17|39.37|39.5|37.43|38|152800
2680812|2401|TSRO|2013-12-16|39.72|40.44|38.99|39.27|77000
2680813|2401|TSRO|2013-12-13|39.63|39.85|38.47|39.38|141000
2680814|2401|TSRO|2013-12-12|37.86|39.55|37.11|39.49|226600
2680815|2401|TSRO|2013-12-11|38.44|38.52|37.45|37.92|107700
2680816|2401|TSRO|2013-12-10|39|39.15|37.84|38.27|267400
2680817|2401|TSRO|2013-12-09|38.56|39.16|37.44|39.06|320900
2680818|2401|TSRO|2013-12-06|39.26|39.29|37.99|38.38|263100
2680819|2401|TSRO|2013-12-05|38.76|39.2|38.35|38.6|259600
2680820|2401|TSRO|2013-12-04|40.26|40.29|37.97|38.7|214300
2680821|2401|TSRO|2013-12-03|38.86|40.5|38.46|40.42|173200
2680822|2401|TSRO|2013-12-02|39.1|39.8|38.39|38.96|211900
2640625|2364|SNPS|2014-01-17|40.88|41.19|40.66|41.09|479500
2640626|2364|SNPS|2014-01-16|41.12|41.18|40.84|40.95|513000
2640627|2364|SNPS|2014-01-15|41.18|41.36|41.05|41.18|731400
2640628|2364|SNPS|2014-01-14|40.86|41.08|40.65|41.04|466200
2640629|2364|SNPS|2014-01-13|40.96|41.15|40.52|40.64|488000
2640630|2364|SNPS|2014-01-10|40.96|41.15|40.8|41.13|497800
2640631|2364|SNPS|2014-01-09|40.73|40.98|40.55|40.94|607000
2640632|2364|SNPS|2014-01-08|40.39|40.78|39.99|40.78|663900
2640633|2364|SNPS|2014-01-07|40.34|40.49|40.19|40.34|1161500
2640634|2364|SNPS|2014-01-06|40.58|40.79|40.16|40.25|749700
2640635|2364|SNPS|2014-01-03|40.51|40.7|40.34|40.62|818400
2640636|2364|SNPS|2014-01-02|40.33|40.6|40.06|40.42|802800
2640637|2364|SNPS|2013-12-31|40.59|40.79|40.42|40.57|526600
2640638|2364|SNPS|2013-12-30|40.1|40.62|40.1|40.6|632900
2640639|2364|SNPS|2013-12-27|40|40.3|39.98|40.17|438100
2640640|2364|SNPS|2013-12-26|40.08|40.25|39.88|39.98|406800
2640641|2364|SNPS|2013-12-24|39.76|40.19|39.58|40.06|435100
2640642|2364|SNPS|2013-12-23|39.66|40.2|39.65|40|1462900
2640643|2364|SNPS|2013-12-20|39.19|39.69|39.19|39.63|1436200
2640644|2364|SNPS|2013-12-19|39.26|39.39|39.12|39.14|869500
2640645|2364|SNPS|2013-12-18|38.91|39.43|38.79|39.42|788200
2640646|2364|SNPS|2013-12-17|38.5|38.9|38.33|38.81|932600
2640647|2364|SNPS|2013-12-16|38.2|38.73|38.14|38.46|771800
2640648|2364|SNPS|2013-12-13|38.1|38.72|38.06|38.14|906000
2640649|2364|SNPS|2013-12-12|38.01|38.32|37.96|38.07|950700
2640650|2364|SNPS|2013-12-11|38.21|38.35|37.85|37.96|1189600
2640651|2364|SNPS|2013-12-10|37.53|38.28|37.5|38.11|1081400
2640652|2364|SNPS|2013-12-09|37.86|38.2|37.57|37.75|1688700
2640653|2364|SNPS|2013-12-06|37.72|38.11|37.43|37.94|910900
2640654|2364|SNPS|2013-12-05|36.38|37.45|36|37.41|1961900
2640655|2364|SNPS|2013-12-04|36.37|36.76|36.33|36.5|915000
2640656|2364|SNPS|2013-12-03|36.25|36.77|36.25|36.67|516600
2640657|2364|SNPS|2013-12-02|36.49|36.91|36.23|36.44|445900
2663945|2386|TEAR|2014-01-17|8.76|8.86|8.61|8.64|213900
2663946|2386|TEAR|2014-01-16|8.7|9.04|8.66|8.73|489800
2663947|2386|TEAR|2014-01-15|9.01|9.13|8.55|8.75|672700
2663948|2386|TEAR|2014-01-14|9.15|9.26|8.98|9.02|374600
2663949|2386|TEAR|2014-01-13|9.52|9.65|8.92|9.16|364700
2663950|2386|TEAR|2014-01-10|9.38|9.61|9.24|9.56|265700
2663951|2386|TEAR|2014-01-09|9.67|9.67|9.35|9.39|279100
2663952|2386|TEAR|2014-01-08|9.85|9.95|9.45|9.62|502200
2663953|2386|TEAR|2014-01-07|10.28|10.29|9.79|9.85|378500
2663954|2386|TEAR|2014-01-06|10.11|10.36|9.95|10.26|371000
2663955|2386|TEAR|2014-01-03|9.92|10.25|9.9|10.11|302900
2663956|2386|TEAR|2014-01-02|9.35|9.93|9.27|9.88|535400
2663957|2386|TEAR|2013-12-31|9.26|9.75|9.19|9.34|436100
2663958|2386|TEAR|2013-12-30|9.38|9.52|9.22|9.3|290700
2663959|2386|TEAR|2013-12-27|9.37|9.43|9.15|9.36|157200
2631251|2354|SYNC|2014-01-08|2.7|2.7|2.64|2.64|39800
2631252|2354|SYNC|2014-01-07|2.65|2.7|2.6|2.68|129900
2631253|2354|SYNC|2014-01-06|2.62|2.67|2.6|2.62|61800
2631254|2354|SYNC|2014-01-03|2.52|2.6|2.48|2.59|156000
2631255|2354|SYNC|2014-01-02|2.46|2.55|2.41|2.51|242200
2631256|2354|SYNC|2013-12-31|2.44|2.5|2.4|2.45|271400
2631257|2354|SYNC|2013-12-30|2.47|2.52|2.41|2.45|168100
2631258|2354|SYNC|2013-12-27|2.5|2.52|2.48|2.5|156300
2631259|2354|SYNC|2013-12-26|2.55|2.61|2.51|2.52|127000
2631260|2354|SYNC|2013-12-24|2.6|2.62|2.56|2.57|45600
2631261|2354|SYNC|2013-12-23|2.51|2.65|2.51|2.62|147900
2631262|2354|SYNC|2013-12-20|2.53|2.55|2.51|2.52|169800
2631263|2354|SYNC|2013-12-19|2.53|2.58|2.51|2.53|92900
2631264|2354|SYNC|2013-12-18|2.55|2.58|2.51|2.57|96600
2631265|2354|SYNC|2013-12-17|2.5|2.58|2.5|2.57|141700
2631266|2354|SYNC|2013-12-16|2.55|2.61|2.52|2.53|90500
2631267|2354|SYNC|2013-12-13|2.57|2.6|2.54|2.56|50900
2631268|2354|SYNC|2013-12-12|2.62|2.67|2.58|2.59|79300
2631269|2354|SYNC|2013-12-11|2.65|2.66|2.56|2.65|133700
2631270|2354|SYNC|2013-12-10|2.66|2.69|2.58|2.64|306300
2631271|2354|SYNC|2013-12-09|2.73|2.76|2.67|2.7|172200
2631272|2354|SYNC|2013-12-06|2.7|2.77|2.68|2.71|135400
2631273|2354|SYNC|2013-12-05|2.74|2.74|2.68|2.68|97300
2631274|2354|SYNC|2013-12-04|2.77|2.79|2.73|2.75|47900
2631275|2354|SYNC|2013-12-03|2.8|2.84|2.68|2.76|154300
2631276|2354|SYNC|2013-12-02|2.8|2.88|2.75|2.77|165100
2626524|2349|SIVB|2014-01-17|103.19|104.54|102.39|104.02|197700
2626525|2349|SIVB|2014-01-16|103.47|104.23|102.42|103.33|261100
2626526|2349|SIVB|2014-01-15|103.9|104.55|103.33|103.78|181100
2626527|2349|SIVB|2014-01-14|102.86|103.38|101.65|103.27|247800
2626528|2349|SIVB|2014-01-13|103.2|103.51|101.77|102.13|189700
2626529|2349|SIVB|2014-01-10|104.1|104.1|102.42|103.45|219400
2626530|2349|SIVB|2014-01-09|102.86|104.21|101.8|103.81|267200
2626531|2349|SIVB|2014-01-08|103.29|105.34|102.12|102.79|527100
2626532|2349|SIVB|2014-01-07|104.04|105.21|102.6|103.27|326200
2626533|2349|SIVB|2014-01-06|104.57|104.98|102.85|103.05|187500
2626534|2349|SIVB|2014-01-03|103.65|104.44|102.53|104.11|250000
2626535|2349|SIVB|2014-01-02|104.01|105.67|103.04|103.23|278700
2626536|2349|SIVB|2013-12-31|105.18|105.98|104.5|104.86|137300
2626537|2349|SIVB|2013-12-30|104.95|105.5|104.32|104.9|185600
2626538|2349|SIVB|2013-12-27|104.73|105.72|104.56|105.04|139300
2626539|2349|SIVB|2013-12-26|106.4|106.99|105|105.28|170500
2626540|2349|SIVB|2013-12-24|105.97|106.77|105.64|106.1|53700
2626541|2349|SIVB|2013-12-23|104.39|106.26|103.8|105.95|172600
2626542|2349|SIVB|2013-12-20|104.06|105|103.85|104.01|663000
2626543|2349|SIVB|2013-12-19|103.33|104.36|103.04|103.99|304000
2626544|2349|SIVB|2013-12-18|102.06|104.08|100.65|103.87|292800
2626545|2349|SIVB|2013-12-17|102.52|102.77|101.28|101.72|285700
2626546|2349|SIVB|2013-12-16|100.85|103.46|100.02|102.41|437200
2626547|2349|SIVB|2013-12-13|100.1|100.91|99.11|99.98|241000
2626548|2349|SIVB|2013-12-12|98.76|100.55|98.72|99.99|218300
2626549|2349|SIVB|2013-12-11|100.67|101.53|98.59|98.76|221300
2626550|2349|SIVB|2013-12-10|101.34|102.56|100.46|100.74|193600
2626551|2349|SIVB|2013-12-09|102.66|103|101.42|101.99|241700
2626552|2349|SIVB|2013-12-06|102.02|102.97|101.65|102.58|200600
2626553|2349|SIVB|2013-12-05|99.34|100.82|97|100.75|273500
2626554|2349|SIVB|2013-12-04|99.31|101.17|98.21|99.31|217400
2626555|2349|SIVB|2013-12-03|100.64|101.06|98.49|99.48|197900
2626556|2349|SIVB|2013-12-02|101|103.36|100.51|100.87|198700
2617327|2341|SUPX|2014-01-17|26.91|26.98|26.53|26.88|21300
2617328|2341|SUPX|2014-01-16|26.97|27.14|26.86|26.97|23000
2617329|2341|SUPX|2014-01-15|26.5|27.19|26.5|27.14|23800
2617330|2341|SUPX|2014-01-14|25.55|26.73|25.54|26.45|31900
2617331|2341|SUPX|2014-01-13|25.45|25.64|24.92|25.5|24700
2617332|2341|SUPX|2014-01-10|25.02|25.5|25.02|25.49|23900
2617333|2341|SUPX|2014-01-09|25.01|25.17|24.52|24.95|26100
2617334|2341|SUPX|2014-01-08|25.21|25.62|24.86|24.99|58700
2617335|2341|SUPX|2014-01-07|24.95|25.75|24.72|25.17|58900
2617336|2341|SUPX|2014-01-06|24.96|25|24.53|24.92|45300
2617337|2341|SUPX|2014-01-03|24.75|25.11|24.54|24.94|32200
2617338|2341|SUPX|2014-01-02|25.06|25.06|24.56|24.74|29500
2617339|2341|SUPX|2013-12-31|25.08|25.65|25.02|25.05|35800
2617340|2341|SUPX|2013-12-30|24.76|25.27|24.42|25.11|25700
2617341|2341|SUPX|2013-12-27|24.41|24.81|24.4|24.79|20000
2617342|2341|SUPX|2013-12-26|24.5|24.5|24.35|24.44|9200
2617343|2341|SUPX|2013-12-24|24.33|24.71|23.88|24.49|30700
2617344|2341|SUPX|2013-12-23|24.52|24.99|24.17|24.45|54600
2617345|2341|SUPX|2013-12-20|24.49|24.88|24.12|24.5|90400
2601548|2314|BANX|2013-12-23|24.29|25|24.29|24.62|14400
2601549|2314|BANX|2013-12-20|25.1|25.1|24.25|24.5|20800
2601550|2314|BANX|2013-12-19|25.2|25.4|24.9|24.9|11700
2601551|2314|BANX|2013-12-18|25|25.6|24.65|25.02|22900
2601552|2314|BANX|2013-12-17|24.66|25|24.66|24.9|30200
2601553|2314|BANX|2013-12-16|25.08|25.1|24.85|24.85|11900
2601554|2314|BANX|2013-12-13|25.1|25.1|24.26|24.7|12100
2601555|2314|BANX|2013-12-12|24.9|25.1|24.26|25|55000
2601556|2314|BANX|2013-12-11|25.15|25.21|24.9|24.9|18400
2601557|2314|BANX|2013-12-10|25.21|25.21|25.01|25.09|8400
2601558|2314|BANX|2013-12-09|25.21|25.21|25|25.2|20900
2601559|2314|BANX|2013-12-06|25.16|25.4|25.1|25.21|11300
2601560|2314|BANX|2013-12-05|25.1|25.5|25.1|25.39|27400
2601561|2314|BANX|2013-12-04|25.24|25.35|25.06|25.35|6700
2601562|2314|BANX|2013-12-03|25.35|25.44|25.05|25.34|9400
2601563|2314|BANX|2013-12-02|25.24|25.44|25.03|25.44|17100
2613766|2338|SPPR|2014-01-17|2.21|2.37|1.91|2.2|21000
2613767|2338|SPPR|2014-01-16|2.33|2.33|2.29|2.31|7200
2613768|2338|SPPR|2014-01-15|2.32|2.32|2.25|2.32|1800
2613769|2338|SPPR|2014-01-14|2.29|2.39|2.28|2.28|3900
2613770|2338|SPPR|2014-01-13|2.36|2.39|2.36|2.36|1700
2613771|2338|SPPR|2014-01-10|2.42|2.48|2.32|2.32|6700
2613772|2338|SPPR|2014-01-09|2.55|2.57|2.29|2.43|28700
2613773|2338|SPPR|2014-01-08|2.68|2.68|2.52|2.57|3500
2613774|2338|SPPR|2014-01-07|2.75|2.75|2.6|2.69|10600
2613775|2338|SPPR|2014-01-06|2.63|2.89|2.58|2.75|43400
2613776|2338|SPPR|2014-01-03|2.55|2.75|2.5|2.57|21700
2613777|2338|SPPR|2014-01-02|2.45|2.58|2.26|2.55|56500
2613778|2338|SPPR|2013-12-31|2.3|2.45|2.25|2.44|40400
2613779|2338|SPPR|2013-12-30|2.33|2.4|2.3|2.3|21100
2613780|2338|SPPR|2013-12-27|2.48|2.48|2.37|2.37|18200
2613781|2338|SPPR|2013-12-26|2.51|2.56|2.47|2.49|9700
2613782|2338|SPPR|2013-12-24|2.49|2.58|2.49|2.58|1500
2613783|2338|SPPR|2013-12-23|2.55|2.57|2.5|2.55|15400
2613784|2338|SPPR|2013-12-20|2.37|2.46|2.21|2.45|26400
2613785|2338|SPPR|2013-12-19|2.36|2.38|2.36|2.37|4100
2613786|2338|SPPR|2013-12-18|2.49|2.49|2.36|2.41|16200
2613787|2338|SPPR|2013-12-17|2.74|2.81|2.37|2.38|54100
2613788|2338|SPPR|2013-12-16|2.9|2.95|2.61|2.63|56500
2613789|2338|SPPR|2013-12-13|2.9|3.1|2.89|2.99|49000
2613790|2338|SPPR|2013-12-12|3.82|3.82|2.75|2.8|131200
2613791|2338|SPPR|2013-12-11|4.05|4.08|4|4|10200
2613792|2338|SPPR|2013-12-10|3.95|4.21|3.95|4.1|10900
2613793|2338|SPPR|2013-12-09|4.04|4.04|3.95|3.95|2400
2613794|2338|SPPR|2013-12-06|4.03|4.05|3.86|4|9700
2613795|2338|SPPR|2013-12-05|4.05|4.05|4.02|4.05|4000
2613796|2338|SPPR|2013-12-04|4.05|4.06|4.05|4.05|1500
2613797|2338|SPPR|2013-12-03|4.03|4.13|4.03|4.07|5700
2613798|2338|SPPR|2013-12-02|4.15|4.18|4.03|4.03|8400
2613334|2337|SUPN|2014-01-17|8.4|8.48|8.19|8.47|334100
2613335|2337|SUPN|2014-01-16|8.26|8.42|8.25|8.4|325400
2613336|2337|SUPN|2014-01-15|8.24|8.35|8.16|8.3|286000
2613337|2337|SUPN|2014-01-14|8.04|8.3|8.04|8.22|532200
2613338|2337|SUPN|2014-01-13|8.33|8.51|8|8.04|492300
2613339|2337|SUPN|2014-01-10|8.22|8.4|8.1|8.38|448400
2613340|2337|SUPN|2014-01-09|8.27|8.4|8.11|8.19|407000
2613341|2337|SUPN|2014-01-08|8.15|8.34|8.11|8.31|426100
2613342|2337|SUPN|2014-01-07|8.19|8.29|8.15|8.2|376800
2613343|2337|SUPN|2014-01-06|8.19|8.19|7.9|8.11|484000
2613344|2337|SUPN|2014-01-03|8|8.19|7.71|8.05|755900
2613345|2337|SUPN|2014-01-02|7.51|7.75|7.36|7.65|559700
2613346|2337|SUPN|2013-12-31|7.7|7.73|7.5|7.54|540000
2613347|2337|SUPN|2013-12-30|7.96|8.04|7.66|7.75|501000
2613348|2337|SUPN|2013-12-27|7.95|8.1|7.55|7.96|902900
2613349|2337|SUPN|2013-12-26|8.36|8.36|7.66|7.95|1527400
2613350|2337|SUPN|2013-12-24|8.82|9.05|8.12|8.38|6644900
2613351|2337|SUPN|2013-12-23|6.85|7.45|6.85|7.4|691900
2613352|2337|SUPN|2013-12-20|6.79|6.95|6.7|6.85|526000
2613353|2337|SUPN|2013-12-19|6.88|6.9|6.52|6.75|335800
2613354|2337|SUPN|2013-12-18|7.03|7.14|6.82|6.87|327200
2613355|2337|SUPN|2013-12-17|6.84|7.03|6.7|6.99|265500
2613356|2337|SUPN|2013-12-16|6.65|6.96|6.65|6.82|265200
2613357|2337|SUPN|2013-12-13|6.63|6.8|6.56|6.66|294700
2613358|2337|SUPN|2013-12-12|6.77|6.82|6.62|6.65|287700
2613359|2337|SUPN|2013-12-11|7.01|7.07|6.76|6.77|296600
2613360|2337|SUPN|2013-12-10|6.98|7.05|6.83|6.99|243500
2613361|2337|SUPN|2013-12-09|7.21|7.25|6.99|7|210700
2613362|2337|SUPN|2013-12-06|7.27|7.5|7.14|7.23|417600
2663960|2386|TEAR|2013-12-26|9.2|9.5|9.18|9.34|159000
2663961|2386|TEAR|2013-12-24|9.37|9.45|9.13|9.19|132600
2663962|2386|TEAR|2013-12-23|8.72|9.44|8.72|9.35|373800
2663963|2386|TEAR|2013-12-20|8.51|8.92|8.47|8.7|472500
2663964|2386|TEAR|2013-12-19|8.66|8.81|8.31|8.47|370400
2663965|2386|TEAR|2013-12-18|8.74|8.85|8.69|8.7|260000
2663966|2386|TEAR|2013-12-17|8.9|8.9|8.7|8.73|276200
2663967|2386|TEAR|2013-12-16|8.98|9.08|8.73|8.77|291400
2663968|2386|TEAR|2013-12-13|8.96|9.12|8.81|8.91|137000
2663969|2386|TEAR|2013-12-12|8.61|9.1|8.5|8.94|305800
2663970|2386|TEAR|2013-12-11|8.7|8.77|8.52|8.6|205900
2663971|2386|TEAR|2013-12-10|8.75|8.84|8.6|8.66|327600
2663972|2386|TEAR|2013-12-09|9|9.02|8.77|8.85|231800
2663973|2386|TEAR|2013-12-06|8.98|9.16|8.89|8.95|166900
2663974|2386|TEAR|2013-12-05|9.25|9.28|8.84|8.89|189300
2663975|2386|TEAR|2013-12-04|9.12|9.3|8.91|9.28|530300
2663976|2386|TEAR|2013-12-03|9.26|9.43|9.12|9.17|341800
2663977|2386|TEAR|2013-12-02|9.36|9.4|9.11|9.31|650200
2653685|2374|TNDM|2014-01-17|26.06|27.73|25.21|26.97|174600
2653686|2374|TNDM|2014-01-16|28.86|28.99|26.1|26.22|194800
2653687|2374|TNDM|2014-01-15|29.43|29.5|28.39|29|142100
2653688|2374|TNDM|2014-01-14|29.35|30.25|29.16|29.51|97800
2653689|2374|TNDM|2014-01-13|29.77|29.77|28.5|29.34|122100
2653690|2374|TNDM|2014-01-10|29.85|30.24|29.53|29.98|105700
2653691|2374|TNDM|2014-01-09|28.6|30.1|28.55|29.73|144900
2653692|2374|TNDM|2014-01-08|28.46|28.8|27.76|28.38|142400
2653693|2374|TNDM|2014-01-07|28.4|29.46|27.76|28.46|111700
2653694|2374|TNDM|2014-01-06|27.02|29.23|27.02|28.41|123000
2653695|2374|TNDM|2014-01-03|25.71|27.21|25.51|26.8|114900
2653696|2374|TNDM|2014-01-02|25.94|26.91|25.11|25.59|99200
2653697|2374|TNDM|2013-12-31|24.77|25.83|24.43|25.77|95200
2653698|2374|TNDM|2013-12-30|25.21|27|24.65|24.79|165000
2653699|2374|TNDM|2013-12-27|25.01|25.19|23.83|24.99|100000
2653700|2374|TNDM|2013-12-26|24.83|25.92|24.52|24.9|50000
2653701|2374|TNDM|2013-12-24|24.33|24.76|23.77|24.63|75400
2653702|2374|TNDM|2013-12-23|24.36|24.4|23.63|24.38|67600
2653703|2374|TNDM|2013-12-20|22.75|23.81|22.55|23.7|1665800
2653704|2374|TNDM|2013-12-19|22.93|23.32|21.53|22.61|227400
2653705|2374|TNDM|2013-12-18|23.32|24.15|22.31|23.46|138900
2653706|2374|TNDM|2013-12-17|24.42|24.42|22.35|23.52|198800
2653707|2374|TNDM|2013-12-16|22.7|24.11|22.7|23.7|180100
2653708|2374|TNDM|2013-12-13|23.38|23.78|22.26|22.67|161600
2653709|2374|TNDM|2013-12-12|23.5|24.5|23.1|23.3|102700
2653710|2374|TNDM|2013-12-11|24.85|24.85|23.25|23.5|98000
2653711|2374|TNDM|2013-12-10|25.1|25.49|23.86|24|95600
2653712|2374|TNDM|2013-12-09|24.93|25.04|23.4|23.91|240500
2653713|2374|TNDM|2013-12-06|24.51|25.94|23.37|24.79|139800
2653714|2374|TNDM|2013-12-05|23.44|25.19|23|24.8|254800
2653715|2374|TNDM|2013-12-04|22.04|23.27|22.04|22.88|142200
2653716|2374|TNDM|2013-12-03|22.5|22.59|21.9|22.46|67900
2653717|2374|TNDM|2013-12-02|22|22.67|21.41|22.54|48700
2673500|2395|TKMR|2014-01-17|12.28|12.82|12.22|12.73|375700
2673501|2395|TKMR|2014-01-16|11.45|12.23|11.2|12.08|228500
2673502|2395|TKMR|2014-01-15|11.25|11.5|10.94|11.45|209700
2673503|2395|TKMR|2014-01-14|12.06|12.37|11.03|11.35|518100
2673504|2395|TKMR|2014-01-13|12.75|13.35|11.56|12.04|2206200
2673505|2395|TKMR|2014-01-10|9.25|10.16|9.11|9.88|366200
2673506|2395|TKMR|2014-01-09|8.64|9.51|8.5|9.36|484000
2673507|2395|TKMR|2014-01-08|7.98|8.57|7.98|8.52|197500
2673508|2395|TKMR|2014-01-07|7.75|8|7.66|7.88|73100
2673509|2395|TKMR|2014-01-06|7.87|7.87|7.66|7.76|18000
2673510|2395|TKMR|2014-01-03|7.75|7.95|7.74|7.8|14500
2673511|2395|TKMR|2014-01-02|7.95|8|7.65|7.77|35500
2673512|2395|TKMR|2013-12-31|7.66|7.98|7.66|7.97|52800
2673513|2395|TKMR|2013-12-30|7.8|7.8|7.46|7.74|101600
2673514|2395|TKMR|2013-12-27|8.43|8.43|7.74|7.78|162600
2673515|2395|TKMR|2013-12-26|8.36|8.58|8.25|8.35|83100
2673516|2395|TKMR|2013-12-24|8.35|8.35|8.1|8.28|26300
2673517|2395|TKMR|2013-12-23|7.75|8.38|7.75|8.35|171900
2673518|2395|TKMR|2013-12-20|7.74|7.8|7.56|7.75|45800
2673519|2395|TKMR|2013-12-19|7.6|7.68|7.53|7.67|76200
2673520|2395|TKMR|2013-12-18|7.64|7.64|7.5|7.59|96600
2673521|2395|TKMR|2013-12-17|7.58|7.59|7.48|7.52|38800
2673522|2395|TKMR|2013-12-16|7.26|7.59|7.26|7.54|145000
2673523|2395|TKMR|2013-12-13|7.33|7.4|7.27|7.31|65300
2673524|2395|TKMR|2013-12-12|7.34|7.49|7.2|7.4|90600
2673525|2395|TKMR|2013-12-11|7.58|7.58|7.17|7.22|153000
2673526|2395|TKMR|2013-12-10|7.7|7.7|7.31|7.6|104600
2676138|2397|TNAV|2013-12-10|6.5|6.67|6.26|6.27|187000
2676139|2397|TNAV|2013-12-09|6.7|6.76|6.47|6.47|98800
2676140|2397|TNAV|2013-12-06|6.73|6.85|6.65|6.67|94100
2676141|2397|TNAV|2013-12-05|6.8|6.82|6.61|6.68|99100
2676142|2397|TNAV|2013-12-04|6.68|6.99|6.68|6.78|129800
2676143|2397|TNAV|2013-12-03|6.66|6.82|6.65|6.7|132700
2676144|2397|TNAV|2013-12-02|7.01|7.03|6.68|6.69|154900
2639319|2363|ELOS|2014-01-17|13.17|13.17|12.59|12.64|85500
2639320|2363|ELOS|2014-01-16|12.57|13.32|12.46|13.11|249900
2639321|2363|ELOS|2014-01-15|12.4|12.6|12.39|12.48|228100
2639322|2363|ELOS|2014-01-14|12.1|12.39|11.84|12.27|96300
2639323|2363|ELOS|2014-01-13|12.19|12.3|11.67|12.01|168700
2639324|2363|ELOS|2014-01-10|12.22|12.3|12.05|12.09|144400
2639325|2363|ELOS|2014-01-09|11.94|12.21|11.91|12.17|98300
2639326|2363|ELOS|2014-01-08|12.11|12.2|11.9|11.95|210000
2639327|2363|ELOS|2014-01-07|12.1|12.16|11.96|12.07|100100
2639328|2363|ELOS|2014-01-06|12.18|12.21|12.05|12.11|83800
2639329|2363|ELOS|2014-01-03|12.29|12.46|12.2|12.25|57200
2639330|2363|ELOS|2014-01-02|12.2|12.32|12.11|12.24|45500
2639331|2363|ELOS|2013-12-31|12.25|12.41|12.19|12.3|60600
2639332|2363|ELOS|2013-12-30|12.38|12.51|12.09|12.26|76500
2639333|2363|ELOS|2013-12-27|12.09|12.5|12|12.34|161200
2639334|2363|ELOS|2013-12-26|12.04|12.29|12|12.11|39800
2639335|2363|ELOS|2013-12-24|12.14|12.27|12|12.05|65000
2639336|2363|ELOS|2013-12-23|12.18|12.75|12.09|12.1|433000
2639337|2363|ELOS|2013-12-20|11.34|12.2|11.34|12.15|467000
2639338|2363|ELOS|2013-12-19|11.55|11.7|11.19|11.3|215500
2639339|2363|ELOS|2013-12-18|11.4|11.59|11.25|11.51|106700
2639340|2363|ELOS|2013-12-17|11.01|11.4|10.91|11.38|73200
2639341|2363|ELOS|2013-12-16|11.03|11.04|10.84|11|67600
2639342|2363|ELOS|2013-12-13|11|11.11|10.75|10.99|42300
2639343|2363|ELOS|2013-12-12|10.77|11.12|10.67|10.91|73300
2639344|2363|ELOS|2013-12-11|11.05|11.08|10.8|10.82|27100
2639345|2363|ELOS|2013-12-10|11|11.25|10.93|11.1|58700
2639346|2363|ELOS|2013-12-09|10.94|11.08|10.9|10.98|40700
2639347|2363|ELOS|2013-12-06|11.25|11.26|11.01|11.06|45000
2639348|2363|ELOS|2013-12-05|11.04|11.35|10.9|11.16|33900
2639349|2363|ELOS|2013-12-04|11|11.19|10.71|11.05|59400
2639350|2363|ELOS|2013-12-03|11.31|11.37|11|11.01|66400
2639351|2363|ELOS|2013-12-02|11.74|11.74|11.35|11.37|69800
2641931|2365|SNTA|2014-01-17|6.35|6.38|6.05|6.17|1806700
2641932|2365|SNTA|2014-01-16|6.31|6.47|6.18|6.34|1503400
2641933|2365|SNTA|2014-01-15|6.37|6.46|6.21|6.32|1379200
2641934|2365|SNTA|2014-01-14|6.2|6.58|6.07|6.41|2323300
2641935|2365|SNTA|2014-01-13|6.5|6.55|6.1|6.18|2441400
2641936|2365|SNTA|2014-01-10|6.15|6.49|6.12|6.45|4569300
2641937|2365|SNTA|2014-01-09|5.92|5.93|5.8|5.82|1365400
2641938|2365|SNTA|2014-01-08|5.93|5.95|5.66|5.88|1685700
2641939|2365|SNTA|2014-01-07|6|6.06|5.7|5.86|1547700
2641940|2365|SNTA|2014-01-06|6.2|6.2|5.79|5.9|2642200
2641941|2365|SNTA|2014-01-03|5.33|5.95|5.33|5.88|4051200
2641942|2365|SNTA|2014-01-02|5.24|5.27|5.06|5.26|855500
2641943|2365|SNTA|2013-12-31|5.1|5.25|5.04|5.24|1247100
2641944|2365|SNTA|2013-12-30|4.95|5.09|4.83|5.07|1024400
2641945|2365|SNTA|2013-12-27|4.94|4.98|4.86|4.93|626400
2641946|2365|SNTA|2013-12-26|4.9|5.04|4.88|4.9|785800
2641947|2365|SNTA|2013-12-24|5|5.02|4.86|4.89|629600
2641948|2365|SNTA|2013-12-23|4.94|5.05|4.79|4.99|1628200
2641949|2365|SNTA|2013-12-20|4.45|4.94|4.44|4.87|3321300
2641950|2365|SNTA|2013-12-19|4.34|4.6|4.32|4.45|1393200
2641951|2365|SNTA|2013-12-18|4.3|4.4|4.25|4.34|2093700
2641952|2365|SNTA|2013-12-17|4.46|4.5|4.22|4.3|2155200
2641953|2365|SNTA|2013-12-16|4.66|4.73|4.45|4.49|1834600
2641954|2365|SNTA|2013-12-13|4.83|4.86|4.65|4.68|1324500
2641955|2365|SNTA|2013-12-12|5.02|5.31|4.74|4.79|5968500
2641956|2365|SNTA|2013-12-11|4.8|4.87|4.59|4.65|1672800
2641957|2365|SNTA|2013-12-10|4.8|4.91|4.79|4.8|852800
2641958|2365|SNTA|2013-12-09|5|5.09|4.7|4.79|1364400
2641959|2365|SNTA|2013-12-06|5.02|5.05|4.86|4.98|1139400
2641960|2365|SNTA|2013-12-05|5.11|5.14|4.96|4.98|1446400
2641961|2365|SNTA|2013-12-04|5.09|5.12|4.99|5.12|1023400
2641962|2365|SNTA|2013-12-03|5|5.12|5|5.11|1284700
2641963|2365|SNTA|2013-12-02|5.07|5.14|4.86|5.02|1860800
2637595|2360|SGYP|2014-01-17|5.77|5.77|5.61|5.68|604000
2637596|2360|SGYP|2014-01-16|5.73|5.76|5.66|5.74|491400
2637597|2360|SGYP|2014-01-15|5.68|5.77|5.64|5.73|757700
2637598|2360|SGYP|2014-01-14|5.72|5.74|5.57|5.67|844900
2637599|2360|SGYP|2014-01-13|5.64|5.75|5.46|5.52|944600
2617346|2341|SUPX|2013-12-19|24.81|24.99|24.21|24.38|14100
2617347|2341|SUPX|2013-12-18|24.23|25|24.07|24.88|35900
2617348|2341|SUPX|2013-12-17|24.33|24.66|24|24.12|8600
2617349|2341|SUPX|2013-12-16|24.37|24.37|23.85|23.97|14700
2617350|2341|SUPX|2013-12-13|23.49|24.36|23.49|24.23|26500
2617351|2341|SUPX|2013-12-12|23.96|24.6|23.17|23.39|55300
2617352|2341|SUPX|2013-12-11|24.2|24.42|23.83|24|35300
2617353|2341|SUPX|2013-12-10|24.04|24.5|23.95|23.99|57200
2617354|2341|SUPX|2013-12-09|24.51|24.88|24.23|24.31|8900
2617355|2341|SUPX|2013-12-06|24.87|25.62|24.23|24.84|38900
2617356|2341|SUPX|2013-12-05|24.21|24.71|24.21|24.71|23100
2617357|2341|SUPX|2013-12-04|24.61|24.93|24.29|24.64|17900
2617358|2341|SUPX|2013-12-03|24.27|25.07|24.27|24.78|16400
2617359|2341|SUPX|2013-12-02|25.87|25.96|24.78|24.99|16700
2632371|2356|SYNL|2014-01-17|15.42|15.61|15.27|15.5|9300
2632372|2356|SYNL|2014-01-16|15.44|15.65|15.27|15.65|8100
2632373|2356|SYNL|2014-01-15|15.25|15.72|15.25|15.61|11700
2632374|2356|SYNL|2014-01-14|15.45|15.72|15.45|15.45|6400
2632375|2356|SYNL|2014-01-13|15.2|15.53|15.13|15.47|6800
2632376|2356|SYNL|2014-01-10|15.22|15.27|15.05|15.23|5800
2632377|2356|SYNL|2014-01-09|15.21|15.37|15.08|15.27|14400
2632378|2356|SYNL|2014-01-08|15.23|15.5|15.12|15.29|25100
2632379|2356|SYNL|2014-01-07|15.52|15.56|15.18|15.5|8400
2632380|2356|SYNL|2014-01-06|15.26|15.59|15.26|15.59|8800
2632381|2356|SYNL|2014-01-03|15.75|15.75|15.11|15.23|2100
2632382|2356|SYNL|2014-01-02|15.38|15.51|15.21|15.39|6900
2632383|2356|SYNL|2013-12-31|15.53|15.6|15.21|15.36|13200
2632384|2356|SYNL|2013-12-30|15.53|15.71|15.2|15.43|12000
2632385|2356|SYNL|2013-12-27|15.49|15.76|15.41|15.53|10500
2632386|2356|SYNL|2013-12-26|15.43|15.59|15.31|15.45|3300
2632387|2356|SYNL|2013-12-24|15.53|15.53|15.2|15.36|38800
2632388|2356|SYNL|2013-12-23|15.59|15.7|15.2|15.3|22800
2632389|2356|SYNL|2013-12-20|15.77|15.77|15.1|15.42|111000
2632390|2356|SYNL|2013-12-19|15.36|15.5|15.01|15.15|154800
2632391|2356|SYNL|2013-12-18|15.13|15.44|15|15.44|145500
2632392|2356|SYNL|2013-12-17|15.45|15.74|14.96|15.2|305500
2632393|2356|SYNL|2013-12-16|16.2|16.39|15.85|16.01|66300
2632394|2356|SYNL|2013-12-13|16.22|16.44|16.22|16.3|6100
2632395|2356|SYNL|2013-12-12|16.36|16.42|16.2|16.27|5300
2632396|2356|SYNL|2013-12-11|16.35|16.44|16.22|16.29|2400
2632397|2356|SYNL|2013-12-10|16.09|16.5|16.09|16.44|26900
2632398|2356|SYNL|2013-12-09|16.3|16.3|16.07|16.14|3600
2632399|2356|SYNL|2013-12-06|16.23|16.39|16.06|16.39|6800
2632400|2356|SYNL|2013-12-05|16.1|16.26|16.07|16.07|3400
2632401|2356|SYNL|2013-12-04|16.24|16.4|16.04|16.4|19300
2632402|2356|SYNL|2013-12-03|16|16.4|16|16.2|15500
2632403|2356|SYNL|2013-12-02|16.27|16.31|15.77|16|16500
2629938|2353|SYMC|2014-01-17|23.09|23.39|22.95|23.27|6837900
2629939|2353|SYMC|2014-01-16|22.99|23.42|22.91|23.09|7477500
2629940|2353|SYMC|2014-01-15|22.25|22.98|22.22|22.93|9010300
2629941|2353|SYMC|2014-01-14|22.27|22.47|22.06|22.21|8223300
2629942|2353|SYMC|2014-01-13|22.83|23.05|22.15|22.2|13507900
2629943|2353|SYMC|2014-01-10|23.59|23.7|23.39|23.47|7752800
2629944|2353|SYMC|2014-01-09|23.34|23.52|23.27|23.51|4450400
2629945|2353|SYMC|2014-01-08|23.36|23.49|23.14|23.34|5383000
2629946|2353|SYMC|2014-01-07|23.22|23.47|23.12|23.39|4345000
2629947|2353|SYMC|2014-01-06|23.18|23.21|22.98|23.14|5080300
2629948|2353|SYMC|2014-01-03|23.42|23.47|23.1|23.11|4815900
2629949|2353|SYMC|2014-01-02|23.44|23.5|23.3|23.46|4439500
2629950|2353|SYMC|2013-12-31|23.46|23.62|23.3|23.58|4572200
2629951|2353|SYMC|2013-12-30|23.05|23.54|23|23.47|5479900
2629952|2353|SYMC|2013-12-27|23.02|23.14|22.88|23.05|2943000
2629953|2353|SYMC|2013-12-26|23|23.12|22.89|22.95|2507800
2629954|2353|SYMC|2013-12-24|22.94|22.99|22.83|22.92|2033900
2629955|2353|SYMC|2013-12-23|22.49|22.93|22.46|22.89|5701000
2629956|2353|SYMC|2013-12-20|22.99|23.06|22.34|22.51|14373300
2629957|2353|SYMC|2013-12-19|23.1|23.3|22.92|22.99|6157800
2629958|2353|SYMC|2013-12-18|22.95|23.22|22.7|23.2|7736600
2629959|2353|SYMC|2013-12-17|22.63|23.04|22.48|23|6687000
2629960|2353|SYMC|2013-12-16|22.18|22.56|22.18|22.55|5146600
2629961|2353|SYMC|2013-12-13|22.43|22.46|22.02|22.11|5376600
2629962|2353|SYMC|2013-12-12|22.16|22.41|22.1|22.31|4869000
2629963|2353|SYMC|2013-12-11|22.43|22.6|22.2|22.22|4650700
2629964|2353|SYMC|2013-12-10|22.64|22.68|22.39|22.44|4625900
2629965|2353|SYMC|2013-12-09|22.71|22.85|22.51|22.58|6038900
2629966|2353|SYMC|2013-12-06|23.09|23.64|22.6|22.78|9075100
2629967|2353|SYMC|2013-12-05|22.47|22.69|22.39|22.48|9762600
2629968|2353|SYMC|2013-12-04|22.33|22.59|22.28|22.46|10266100
2613363|2337|SUPN|2013-12-05|7.11|7.31|6.92|7.27|510400
2613364|2337|SUPN|2013-12-04|6.83|7.29|6.77|7.14|619900
2613365|2337|SUPN|2013-12-03|7.04|7.1|6.87|6.95|418100
2613366|2337|SUPN|2013-12-02|7.25|7.25|7.03|7.06|347400
2608110|2333|SMCI|2014-01-17|18.09|18.15|17.57|17.96|392500
2608111|2333|SMCI|2014-01-16|17.33|18.19|17.31|17.99|683300
2608112|2333|SMCI|2014-01-15|17.04|17.44|17.02|17.3|542500
2608113|2333|SMCI|2014-01-14|16.79|17.05|16.79|17.03|166300
2608114|2333|SMCI|2014-01-13|16.91|17.05|16.51|16.64|137300
2608115|2333|SMCI|2014-01-10|16.61|16.98|16.43|16.92|153600
2608116|2333|SMCI|2014-01-09|16.8|16.81|16.29|16.58|188400
2608117|2333|SMCI|2014-01-08|16.78|16.87|16.55|16.74|213400
2608118|2333|SMCI|2014-01-07|16.7|17.11|16.7|16.77|175900
2608119|2333|SMCI|2014-01-06|16.74|16.97|16.51|16.59|218900
2608120|2333|SMCI|2014-01-03|16.46|16.77|16.36|16.71|239900
2608121|2333|SMCI|2014-01-02|17.04|17.05|16.39|16.44|211900
2608122|2333|SMCI|2013-12-31|17.07|17.2|16.98|17.16|162900
2608123|2333|SMCI|2013-12-30|17.17|17.2|17|17.02|92600
2608124|2333|SMCI|2013-12-27|17.15|17.2|17.02|17.17|115000
2608125|2333|SMCI|2013-12-26|17.19|17.23|17.02|17.15|156600
2608126|2333|SMCI|2013-12-24|17.12|17.22|17.06|17.18|72300
2608127|2333|SMCI|2013-12-23|16.82|17.23|16.66|17.15|185100
2608128|2333|SMCI|2013-12-20|16.7|16.8|16.47|16.77|681700
2608129|2333|SMCI|2013-12-19|16.74|16.99|16.61|16.62|233600
2608130|2333|SMCI|2013-12-18|16.55|16.8|16.24|16.75|220400
2608131|2333|SMCI|2013-12-17|16.45|16.61|16.36|16.5|190100
2608132|2333|SMCI|2013-12-16|16.42|16.65|16.35|16.49|199700
2608133|2333|SMCI|2013-12-13|16.87|16.9|16.39|16.39|162300
2608134|2333|SMCI|2013-12-12|16.77|16.87|16.61|16.79|106800
2608135|2333|SMCI|2013-12-11|16.9|16.94|16.66|16.73|157300
2608136|2333|SMCI|2013-12-10|17.17|17.22|16.7|16.84|155700
2608137|2333|SMCI|2013-12-09|16.99|17.2|16.98|17.18|183100
2608138|2333|SMCI|2013-12-06|16.66|17.05|16.58|16.92|273800
2608139|2333|SMCI|2013-12-05|16.2|16.65|16.03|16.57|197800
2608140|2333|SMCI|2013-12-04|16.09|16.44|16.02|16.25|218900
2608141|2333|SMCI|2013-12-03|15.98|16.21|15.94|16.12|269000
2608142|2333|SMCI|2013-12-02|15.92|15.99|15.73|15.96|200600
2598919|2302|STLD|2014-01-17|18.71|18.75|18.36|18.39|2453300
2598920|2302|STLD|2014-01-16|18.62|18.86|18.58|18.65|2281600
2598921|2302|STLD|2014-01-15|18.62|18.75|18.39|18.58|2017200
2598922|2302|STLD|2014-01-14|18.65|18.7|18.35|18.55|3214200
2598923|2302|STLD|2014-01-13|19.07|19.21|18.51|18.55|2346900
2598924|2302|STLD|2014-01-10|19.17|19.17|18.97|19.1|1031500
2598925|2302|STLD|2014-01-09|19.32|19.32|19.05|19.11|1774100
2598926|2302|STLD|2014-01-08|18.97|19.31|18.81|19.22|1575600
2598927|2302|STLD|2014-01-07|18.91|19.17|18.8|18.99|1705000
2598928|2302|STLD|2014-01-06|19.19|19.25|18.59|18.87|2190200
2598929|2302|STLD|2014-01-03|19.24|19.32|19.07|19.16|1167400
2598930|2302|STLD|2014-01-02|19.4|19.53|19.05|19.2|1519500
2598931|2302|STLD|2013-12-31|19.46|19.66|19.44|19.54|1172300
2598932|2302|STLD|2013-12-30|19.59|19.74|19.33|19.41|1781400
2598933|2302|STLD|2013-12-27|19.24|19.72|19.14|19.7|1312800
2598934|2302|STLD|2013-12-26|19.45|19.5|19.33|19.34|1379100
2598935|2302|STLD|2013-12-24|18.92|19.41|18.81|19.36|1613500
2598936|2302|STLD|2013-12-23|18.56|18.83|18.47|18.82|1605900
2598937|2302|STLD|2013-12-20|18.61|18.69|18.46|18.53|2589000
2598938|2302|STLD|2013-12-19|18.33|18.77|18.32|18.57|1908300
2598939|2302|STLD|2013-12-18|18.83|18.88|18|18.33|4842400
2598940|2302|STLD|2013-12-17|18.85|19.01|18.8|18.94|1173100
2598941|2302|STLD|2013-12-16|18.85|19.01|18.75|18.96|1519700
2598942|2302|STLD|2013-12-13|18.65|18.82|18.65|18.78|894300
2598943|2302|STLD|2013-12-12|18.82|18.83|18.55|18.66|1985000
2598944|2302|STLD|2013-12-11|18.9|19.08|18.63|18.66|1690400
2598945|2302|STLD|2013-12-10|19.06|19.22|18.9|18.93|1046900
2598946|2302|STLD|2013-12-09|18.84|19.08|18.79|19.04|1454800
2598947|2302|STLD|2013-12-06|18.98|19.08|18.73|18.81|1270500
2598948|2302|STLD|2013-12-05|18.54|18.83|18.54|18.79|1759000
2598949|2302|STLD|2013-12-04|18.23|18.81|18.18|18.65|2287900
2598950|2302|STLD|2013-12-03|18.11|18.34|17.97|18.13|2027600
2598951|2302|STLD|2013-12-02|18.21|18.38|18.05|18.16|1764400
2615072|2339|SPPRO|2014-01-17|15.48|15.77|15.48|15.51|600
2615073|2339|SPPRO|2014-01-16|15.5|16|15.18|15.21|9100
2615074|2339|SPPRO|2014-01-15|15.07|15.75|15.07|15.07|3900
2615075|2339|SPPRO|2014-01-14|15.07|15.07|15.07|15.07|7700
2615076|2339|SPPRO|2014-01-13|15.11|15.11|15.06|15.07|5500
2615077|2339|SPPRO|2014-01-10|15.07|15.16|15.06|15.06|2600
2615078|2339|SPPRO|2014-01-09|15.04|15.15|15.04|15.06|3900
2615079|2339|SPPRO|2014-01-08|15.27|15.3|15.05|15.07|16200
2673527|2395|TKMR|2013-12-09|8.03|8.03|7.66|7.75|87200
2673528|2395|TKMR|2013-12-06|8.12|8.14|7.8|8.05|52200
2673529|2395|TKMR|2013-12-05|8.15|8.2|8|8.07|69800
2673530|2395|TKMR|2013-12-04|8.32|8.4|8.02|8.18|119800
2673531|2395|TKMR|2013-12-03|8.44|8.69|8.3|8.39|30500
2673532|2395|TKMR|2013-12-02|8.15|8.64|8.15|8.61|176700
2692759|2416|TFSL|2014-01-17|11.77|11.83|11.74|11.78|97200
2692760|2416|TFSL|2014-01-16|11.94|11.94|11.75|11.78|120100
2692761|2416|TFSL|2014-01-15|11.78|11.98|11.74|11.9|169800
2692762|2416|TFSL|2014-01-14|11.69|11.82|11.64|11.81|283100
2692763|2416|TFSL|2014-01-13|11.78|11.87|11.64|11.64|331700
2692764|2416|TFSL|2014-01-10|11.87|11.93|11.75|11.78|358200
2692765|2416|TFSL|2014-01-09|12.04|12.05|11.89|11.89|326400
2692766|2416|TFSL|2014-01-08|11.87|12.04|11.85|12.04|193200
2692767|2416|TFSL|2014-01-07|11.85|11.98|11.83|11.9|98400
2692768|2416|TFSL|2014-01-06|11.98|12.02|11.83|11.85|244200
2692769|2416|TFSL|2014-01-03|11.98|12.07|11.96|12|197500
2692770|2416|TFSL|2014-01-02|12.12|12.12|12.12|12.12|0
2692771|2416|TFSL|2013-12-31|12.16|12.16|12.03|12.12|193400
2692772|2416|TFSL|2013-12-30|12.07|12.19|11.95|12.09|151000
2692773|2416|TFSL|2013-12-27|12.14|12.19|11.99|12.09|108500
2692774|2416|TFSL|2013-12-26|12.08|12.12|12|12.11|104300
2692775|2416|TFSL|2013-12-24|12.17|12.17|12|12.1|65500
2692776|2416|TFSL|2013-12-23|12.1|12.18|12.01|12.18|194000
2692777|2416|TFSL|2013-12-20|11.85|12.06|11.76|12.06|507000
2692778|2416|TFSL|2013-12-19|11.72|11.95|11.72|11.86|181500
2692779|2416|TFSL|2013-12-18|11.83|11.91|11.72|11.87|279300
2692780|2416|TFSL|2013-12-17|11.85|11.86|11.68|11.84|226900
2692781|2416|TFSL|2013-12-16|11.63|11.84|11.46|11.84|200000
2692782|2416|TFSL|2013-12-13|11.66|11.66|11.5|11.61|136800
2692783|2416|TFSL|2013-12-12|11.48|11.65|11.42|11.62|214000
2692784|2416|TFSL|2013-12-11|11.53|11.57|11.44|11.48|217400
2692785|2416|TFSL|2013-12-10|11.7|11.7|11.5|11.53|300000
2692786|2416|TFSL|2013-12-09|11.83|11.85|11.68|11.74|134600
2692787|2416|TFSL|2013-12-06|11.7|11.84|11.6|11.84|247800
2692788|2416|TFSL|2013-12-05|11.65|11.65|11.53|11.61|133600
2692789|2416|TFSL|2013-12-04|11.59|11.68|11.55|11.63|192000
2692790|2416|TFSL|2013-12-03|11.58|11.65|11.5|11.64|263000
2692791|2416|TFSL|2013-12-02|11.75|11.79|11.58|11.61|262600
2658271|2379|TASR|2014-01-17|17.6|17.79|17.32|17.67|938100
2658272|2379|TASR|2014-01-16|17.94|18.07|17.5|17.57|977400
2658273|2379|TASR|2014-01-15|18.12|18.19|17.65|17.94|842400
2658274|2379|TASR|2014-01-14|17.64|18.14|17.45|18.07|1258200
2658275|2379|TASR|2014-01-13|18.66|18.68|17.34|17.49|2173300
2658276|2379|TASR|2014-01-10|17.79|18.88|17.5|18.68|2789700
2658277|2379|TASR|2014-01-09|17.97|18.12|17.42|17.79|1278300
2658278|2379|TASR|2014-01-08|16.51|18.57|16.5|17.93|5362900
2658279|2379|TASR|2014-01-07|15.62|15.91|15.45|15.91|839100
2658280|2379|TASR|2014-01-06|15.79|15.92|15.29|15.64|997100
2658281|2379|TASR|2014-01-03|15.32|15.74|15.32|15.67|569400
2658282|2379|TASR|2014-01-02|15.84|15.84|14.89|15.38|1276700
2658283|2379|TASR|2013-12-31|15.91|16.15|15.8|15.88|659600
2658284|2379|TASR|2013-12-30|16|16.08|15.85|15.9|515100
2658285|2379|TASR|2013-12-27|16.45|16.69|15.87|15.95|1042800
2658286|2379|TASR|2013-12-26|16.27|16.54|16.21|16.4|749000
2658287|2379|TASR|2013-12-24|15.92|16.24|15.81|16.16|420400
2658288|2379|TASR|2013-12-23|16.27|16.33|15.85|15.94|927200
2658289|2379|TASR|2013-12-20|16.22|16.43|16.09|16.2|1282600
2658290|2379|TASR|2013-12-19|16.68|16.68|16.1|16.14|757800
2658291|2379|TASR|2013-12-18|16.29|16.81|16.05|16.77|1246100
2658292|2379|TASR|2013-12-17|16.94|16.98|16.25|16.28|1126100
2658293|2379|TASR|2013-12-16|16.05|17.17|15.94|16.89|2802900
2658294|2379|TASR|2013-12-13|16.39|16.51|15.23|15.52|2142100
2658295|2379|TASR|2013-12-12|16.37|16.81|16.23|16.44|816100
2658296|2379|TASR|2013-12-11|17|17.1|16.25|16.4|949800
2658297|2379|TASR|2013-12-10|16.84|17.3|16.84|16.91|1226500
2658298|2379|TASR|2013-12-09|16.84|17.04|16.63|16.73|730400
2658299|2379|TASR|2013-12-06|16.64|16.98|16.4|16.8|1091800
2658300|2379|TASR|2013-12-05|16.02|16.56|15.89|16.51|1205900
2658301|2379|TASR|2013-12-04|16.32|16.38|15.78|16.01|1171300
2658302|2379|TASR|2013-12-03|16.49|16.58|15.96|16.18|1585000
2658303|2379|TASR|2013-12-02|17.25|17.45|16.53|16.6|1262400
2660883|2381|TAYC|2014-01-17|23.66|23.84|23.64|23.72|41900
2660884|2381|TAYC|2014-01-16|24.29|24.29|23.33|23.62|27500
2660885|2381|TAYC|2014-01-15|24.21|24.48|24.21|24.28|24400
2660886|2381|TAYC|2014-01-14|24.14|24.28|23.97|24.21|38500
2660887|2381|TAYC|2014-01-13|24.35|24.48|23.9|24.09|25900
2660888|2381|TAYC|2014-01-10|24.67|24.67|24.19|24.46|31700
2637600|2360|SGYP|2014-01-10|5.7|5.74|5.4|5.61|1317500
2637601|2360|SGYP|2014-01-09|5.5|5.65|5.47|5.6|1145900
2637602|2360|SGYP|2014-01-08|5.5|5.52|5.38|5.5|593100
2637603|2360|SGYP|2014-01-07|5.45|5.56|5.32|5.45|1339200
2637604|2360|SGYP|2014-01-06|5.64|5.65|5.22|5.46|1000000
2637605|2360|SGYP|2014-01-03|5.6|5.68|5.55|5.64|875000
2637606|2360|SGYP|2014-01-02|5.77|5.82|5.5|5.63|1263300
2637607|2360|SGYP|2013-12-31|5.69|5.74|5.5|5.63|1000000
2637608|2360|SGYP|2013-12-30|5.33|5.68|5.24|5.64|1380400
2637609|2360|SGYP|2013-12-27|5.2|5.44|5.17|5.32|997900
2637610|2360|SGYP|2013-12-26|4.88|5.19|4.85|5.19|1037300
2637611|2360|SGYP|2013-12-24|4.94|5.02|4.8|4.84|829400
2637612|2360|SGYP|2013-12-23|4.44|4.73|4.44|4.69|1625900
2637613|2360|SGYP|2013-12-20|4.25|4.39|4.22|4.32|1444300
2637614|2360|SGYP|2013-12-19|4.2|4.23|4.17|4.23|365200
2637615|2360|SGYP|2013-12-18|4.21|4.25|4.15|4.2|424200
2637616|2360|SGYP|2013-12-17|4.28|4.33|4.17|4.19|316900
2637617|2360|SGYP|2013-12-16|4.24|4.38|4.22|4.24|403400
2637618|2360|SGYP|2013-12-13|4.33|4.35|4.21|4.23|282100
2637619|2360|SGYP|2013-12-12|4.25|4.32|4.18|4.29|404400
2637620|2360|SGYP|2013-12-11|4.27|4.34|4.18|4.19|382600
2637621|2360|SGYP|2013-12-10|4.37|4.39|4.25|4.27|332400
2637622|2360|SGYP|2013-12-09|4.42|4.44|4.31|4.37|234100
2637623|2360|SGYP|2013-12-06|4.42|4.5|4.37|4.4|225800
2637624|2360|SGYP|2013-12-05|4.42|4.5|4.36|4.36|269500
2637625|2360|SGYP|2013-12-04|4.42|4.5|4.39|4.42|277800
2637626|2360|SGYP|2013-12-03|4.48|4.51|4.41|4.42|236800
2637627|2360|SGYP|2013-12-02|4.52|4.55|4.45|4.46|309000
2651073|2372|TAIT|2014-01-17|1.14|1.18|1.14|1.18|5400
2651074|2372|TAIT|2014-01-16|1.16|1.22|1.16|1.22|3300
2651075|2372|TAIT|2014-01-15|1.22|1.22|1.16|1.17|1600
2651076|2372|TAIT|2014-01-14|1.22|1.22|1.15|1.15|1600
2651077|2372|TAIT|2014-01-13|1.22|1.23|1.22|1.23|8400
2651078|2372|TAIT|2014-01-10|1.16|1.19|1.14|1.14|6600
2651079|2372|TAIT|2014-01-09|1.24|1.24|1.12|1.13|10600
2651080|2372|TAIT|2014-01-08|1.23|1.23|1.16|1.16|6200
2651081|2372|TAIT|2014-01-07|1.14|1.23|1.11|1.15|24500
2651082|2372|TAIT|2014-01-06|1.14|1.14|1.08|1.11|14700
2651083|2372|TAIT|2014-01-03|1.11|1.13|1.11|1.13|10200
2651084|2372|TAIT|2014-01-02|1.08|1.12|1.08|1.1|6300
2651085|2372|TAIT|2013-12-31|1.05|1.05|1.05|1.05|200
2651086|2372|TAIT|2013-12-30|1.08|1.08|1.06|1.07|1100
2651087|2372|TAIT|2013-12-27|1.11|1.11|1.1|1.11|1500
2651088|2372|TAIT|2013-12-26|1.11|1.11|1.11|1.11|0
2651089|2372|TAIT|2013-12-24|1.06|1.11|1.06|1.11|5300
2651090|2372|TAIT|2013-12-23|1.07|1.12|1.07|1.12|2800
2651091|2372|TAIT|2013-12-20|1.12|1.12|1.06|1.07|6600
2651092|2372|TAIT|2013-12-19|1.06|1.14|1.05|1.1|18700
2651093|2372|TAIT|2013-12-18|1.08|1.09|1.04|1.07|19300
2651094|2372|TAIT|2013-12-17|1.03|1.03|1.03|1.03|0
2651095|2372|TAIT|2013-12-16|1.02|1.04|1.01|1.03|11200
2651096|2372|TAIT|2013-12-13|1|1|1|1|0
2651097|2372|TAIT|2013-12-12|1.03|1.03|1|1|9500
2651098|2372|TAIT|2013-12-11|1.05|1.05|1.05|1.05|300
2651099|2372|TAIT|2013-12-10|1.05|1.05|1.05|1.05|1000
2651100|2372|TAIT|2013-12-09|1.03|1.05|1.03|1.05|4200
2651101|2372|TAIT|2013-12-06|1.03|1.09|1.02|1.09|700
2651102|2372|TAIT|2013-12-05|1.06|1.06|1.06|1.06|2000
2651103|2372|TAIT|2013-12-04|1.05|1.05|1.05|1.05|5100
2651104|2372|TAIT|2013-12-03|1.07|1.07|1.07|1.07|0
2651105|2372|TAIT|2013-12-02|1.07|1.07|1.07|1.07|0
2649767|2371|TROW|2014-01-17|83.87|83.94|82.03|82.28|3914400
2649768|2371|TROW|2014-01-16|84.41|84.41|83.05|83.81|872500
2649769|2371|TROW|2014-01-15|83.3|83.99|83.05|83.92|1027300
2649770|2371|TROW|2014-01-14|82.76|83.33|82.27|83.19|1094500
2649771|2371|TROW|2014-01-13|82.94|83.29|82.06|82.35|1216500
2649772|2371|TROW|2014-01-10|83.59|83.79|82.94|83.43|761100
2649773|2371|TROW|2014-01-09|84|84.22|82.86|83.29|1134600
2649774|2371|TROW|2014-01-08|84.05|84.15|83.52|83.92|1131900
2649775|2371|TROW|2014-01-07|83.81|84.34|83.09|83.87|945900
2649776|2371|TROW|2014-01-06|83.67|83.97|82.87|83.17|848400
2649777|2371|TROW|2014-01-03|82.66|83.67|82.46|83.3|776900
2649778|2371|TROW|2014-01-02|83.58|83.76|82.19|82.56|1113600
2649779|2371|TROW|2013-12-31|83.42|83.99|83.41|83.77|930300
2649780|2371|TROW|2013-12-30|83.4|83.55|82.91|83.36|518300
2649781|2371|TROW|2013-12-27|83.63|83.92|83.15|83.43|878300
2649782|2371|TROW|2013-12-26|83.48|83.88|83.32|83.59|816600
2649783|2371|TROW|2013-12-24|83.38|83.69|83.06|83.37|314000
2629969|2353|SYMC|2013-12-03|22.41|22.59|22.18|22.54|8505500
2629970|2353|SYMC|2013-12-02|22.47|22.79|22.43|22.48|6778700
2665251|2387|TECD|2014-01-17|54.65|54.82|54.13|54.3|123500
2665252|2387|TECD|2014-01-16|54.55|54.98|53.57|54.65|136400
2665253|2387|TECD|2014-01-15|52.33|54.59|52.33|54.51|229100
2665254|2387|TECD|2014-01-14|51.91|52.29|51.76|52.24|207000
2665255|2387|TECD|2014-01-13|52.18|52.39|51.65|51.9|194300
2665256|2387|TECD|2014-01-10|51.7|52.59|51.39|52.43|211600
2665257|2387|TECD|2014-01-09|51.26|51.74|50.91|51.66|116200
2665258|2387|TECD|2014-01-08|50.98|51.41|50.75|51.07|192100
2665259|2387|TECD|2014-01-07|50.55|51.21|50.38|51.07|104000
2665260|2387|TECD|2014-01-06|51.24|51.53|50.15|50.32|277200
2665261|2387|TECD|2014-01-03|51.05|51.59|50.73|50.91|139000
2665262|2387|TECD|2014-01-02|51.65|51.65|50.68|50.88|187000
2665263|2387|TECD|2013-12-31|51.3|51.82|51.12|51.6|119400
2665264|2387|TECD|2013-12-30|51.22|51.5|50.98|51.25|91300
2665265|2387|TECD|2013-12-27|51.01|51.5|50.75|51.2|83300
2665266|2387|TECD|2013-12-26|51.03|51.04|50.53|51|122400
2665267|2387|TECD|2013-12-24|50.24|50.89|50.24|50.76|26400
2665268|2387|TECD|2013-12-23|50.86|50.9|49.93|50.21|199100
2665269|2387|TECD|2013-12-20|49.7|50.56|49.67|50.5|253600
2665270|2387|TECD|2013-12-19|49.7|50.05|49.08|49.67|163600
2665271|2387|TECD|2013-12-18|49.89|49.9|49.04|49.73|217300
2665272|2387|TECD|2013-12-17|49.47|49.98|49.06|49.83|118400
2665273|2387|TECD|2013-12-16|49.38|49.7|48.98|49.34|141900
2665274|2387|TECD|2013-12-13|49.28|49.72|48.72|49.39|130600
2665275|2387|TECD|2013-12-12|50.1|50.44|48.35|49.12|312300
2665276|2387|TECD|2013-12-11|51.98|52.05|50|50.01|176100
2665277|2387|TECD|2013-12-10|52.07|52.42|51.4|51.87|128700
2665278|2387|TECD|2013-12-09|52.24|52.38|51.59|52.07|100300
2665279|2387|TECD|2013-12-06|51.95|52.99|51.57|52.36|158800
2665280|2387|TECD|2013-12-05|50.94|51.81|50.77|51.7|143800
2665281|2387|TECD|2013-12-04|51.26|51.65|50.78|51.1|96700
2665282|2387|TECD|2013-12-03|51.46|51.65|50.64|51.34|195900
2665283|2387|TECD|2013-12-02|51.7|52.15|51.3|51.73|101400
2701531|2423|BONT|2014-01-17|11.98|12.07|11.4|11.51|559300
2701532|2423|BONT|2014-01-16|12.23|12.44|11.79|11.98|784900
2701533|2423|BONT|2014-01-15|12.4|12.47|12.04|12.3|1015100
2701534|2423|BONT|2014-01-14|13.41|13.57|12.11|12.39|1155000
2701535|2423|BONT|2014-01-13|13|13.83|12.7|13.41|1829800
2701536|2423|BONT|2014-01-10|15.75|15.75|15.31|15.5|231600
2701537|2423|BONT|2014-01-09|15.87|15.9|15.39|15.81|256800
2701538|2423|BONT|2014-01-08|16.13|16.27|15|15.68|594600
2701539|2423|BONT|2014-01-07|16.79|16.91|16.1|16.18|433600
2701540|2423|BONT|2014-01-06|17.25|17.59|16.43|16.71|333300
2701541|2423|BONT|2014-01-03|16.86|17.5|16.82|17.27|221200
2701542|2423|BONT|2014-01-02|16.13|16.83|16.12|16.82|345500
2701543|2423|BONT|2013-12-31|16.75|16.75|16.2|16.24|149600
2701544|2423|BONT|2013-12-30|16.46|16.84|16|16.65|133300
2701545|2423|BONT|2013-12-27|16.93|16.93|16.1|16.41|168500
2701546|2423|BONT|2013-12-26|17.39|17.41|16.66|16.86|118900
2701547|2423|BONT|2013-12-24|17.77|17.84|17.28|17.31|110300
2701548|2423|BONT|2013-12-23|17.34|17.99|17.05|17.88|213300
2701549|2423|BONT|2013-12-20|17.86|18.48|16.68|17.24|436000
2701550|2423|BONT|2013-12-19|17.71|18.62|17.7|17.78|157900
2701551|2423|BONT|2013-12-18|18.23|18.45|17.5|17.7|241800
2701552|2423|BONT|2013-12-17|18.22|18.59|17.87|18.16|302200
2701553|2423|BONT|2013-12-16|18.1|18.34|17.84|18.2|356600
2701554|2423|BONT|2013-12-13|18.43|18.58|17.97|18.05|276400
2701555|2423|BONT|2013-12-12|18.53|18.69|17.93|18.35|197900
2701556|2423|BONT|2013-12-11|18.32|19.13|17.95|18.47|482600
2701557|2423|BONT|2013-12-10|17.86|18.25|17.6|18.25|350500
2701558|2423|BONT|2013-12-09|17.75|18.1|17.55|17.9|295500
2701559|2423|BONT|2013-12-06|17.69|17.75|17.39|17.74|323400
2701560|2423|BONT|2013-12-05|17.57|17.63|17.23|17.51|320700
2701561|2423|BONT|2013-12-04|17.84|17.91|17.21|17.69|220200
2701562|2423|BONT|2013-12-03|17.91|18.04|17.58|17.98|236800
2701563|2423|BONT|2013-12-02|17.87|18|17.5|18|258000
2697613|2420|ANDE|2014-01-17|83.52|83.69|81.85|82.28|125500
2697614|2420|ANDE|2014-01-16|82.44|83.9|82.44|83.64|133400
2697615|2420|ANDE|2014-01-15|82.68|83.29|82.57|82.83|189700
2697616|2420|ANDE|2014-01-14|82.07|83.53|82|82.72|217000
2697617|2420|ANDE|2014-01-13|83.78|84|81.51|82.07|223800
2697618|2420|ANDE|2014-01-10|87.13|87.34|83.33|83.85|334300
2697619|2420|ANDE|2014-01-09|87.09|88.82|86.02|87.67|191400
2697620|2420|ANDE|2014-01-08|88.55|89.38|86.25|86.99|218700
2697621|2420|ANDE|2014-01-07|88.3|89.83|87.82|88.89|328600
2697622|2420|ANDE|2014-01-06|89.41|89.41|87.2|87.62|177900
2660889|2381|TAYC|2014-01-09|24.44|24.64|24.4|24.64|56300
2660890|2381|TAYC|2014-01-08|24.28|24.5|24.14|24.42|70300
2660891|2381|TAYC|2014-01-07|24.6|24.76|24.23|24.36|104600
2660892|2381|TAYC|2014-01-06|24.98|24.98|24.39|24.45|61400
2660893|2381|TAYC|2014-01-03|25.72|25.82|24.62|24.85|132300
2660894|2381|TAYC|2014-01-02|26.22|26.22|25.5|25.71|28100
2660895|2381|TAYC|2013-12-31|26.78|26.84|26.47|26.58|66200
2660896|2381|TAYC|2013-12-30|26.61|26.78|26.38|26.74|82800
2660897|2381|TAYC|2013-12-27|26.85|26.88|26.34|26.48|30700
2660898|2381|TAYC|2013-12-26|26.86|27|26.47|26.75|32300
2660899|2381|TAYC|2013-12-24|26.63|26.97|26.63|26.67|42400
2660900|2381|TAYC|2013-12-23|26|26.76|25.76|26.68|131900
2660901|2381|TAYC|2013-12-20|25.57|26.31|25.45|25.99|239100
2660902|2381|TAYC|2013-12-19|25.88|25.94|25.26|25.45|101000
2660903|2381|TAYC|2013-12-18|25.71|26.3|25.15|25.89|146900
2660904|2381|TAYC|2013-12-17|25.56|25.77|25.02|25.68|203900
2660905|2381|TAYC|2013-12-16|24.85|25.65|24.83|25.64|23600
2660906|2381|TAYC|2013-12-13|24.26|24.88|24.04|24.82|52000
2660907|2381|TAYC|2013-12-12|24.35|24.5|24.19|24.27|21900
2660908|2381|TAYC|2013-12-11|24.54|24.54|24.25|24.41|36500
2660909|2381|TAYC|2013-12-10|24.59|24.62|24.25|24.44|34100
2660910|2381|TAYC|2013-12-09|24.96|25.1|24.54|24.7|27800
2660911|2381|TAYC|2013-12-06|24.6|25.05|24.57|24.99|66700
2660912|2381|TAYC|2013-12-05|24.17|24.55|24.12|24.46|91100
2660913|2381|TAYC|2013-12-04|24.31|24.58|24.06|24.25|29100
2660914|2381|TAYC|2013-12-03|24.59|24.83|24.21|24.4|24600
2660915|2381|TAYC|2013-12-02|24.83|24.94|24.58|24.65|15700
2656341|2377|TNGO|2014-01-17|19.63|19.84|19.08|19.19|275700
2656342|2377|TNGO|2014-01-16|19.18|19.75|19.18|19.72|211800
2656343|2377|TNGO|2014-01-15|19.34|19.63|19.19|19.28|233100
2656344|2377|TNGO|2014-01-14|18.95|19.45|18.83|19.18|300100
2656345|2377|TNGO|2014-01-13|19.06|19.31|18.71|18.9|309900
2656346|2377|TNGO|2014-01-10|19.06|19.28|18.86|19.21|198700
2656347|2377|TNGO|2014-01-09|19.16|19.4|18.51|19.12|324200
2656348|2377|TNGO|2014-01-08|18.95|19.4|18.63|19.08|575700
2656349|2377|TNGO|2014-01-07|18.42|19.17|18.26|19.03|475600
2656350|2377|TNGO|2014-01-06|18.66|18.66|18.16|18.4|404300
2656351|2377|TNGO|2014-01-03|18.08|18.75|18|18.63|428000
2656352|2377|TNGO|2014-01-02|17.98|18.15|17.4|18.06|341900
2656353|2377|TNGO|2013-12-31|18.1|18.38|17.76|18.01|458100
2656354|2377|TNGO|2013-12-30|18.29|18.45|18.1|18.26|458700
2656355|2377|TNGO|2013-12-27|18.28|18.32|18.1|18.32|252800
2656356|2377|TNGO|2013-12-26|18.27|18.28|17.95|18.19|445100
2656357|2377|TNGO|2013-12-24|18|18.25|17.95|18.11|260500
2656358|2377|TNGO|2013-12-23|17.81|18.14|17.68|18.01|657600
2656359|2377|TNGO|2013-12-20|16.5|17.82|16.5|17.67|1224700
2656360|2377|TNGO|2013-12-19|16.39|16.64|16.3|16.44|403400
2656361|2377|TNGO|2013-12-18|16.27|16.79|16.19|16.46|483000
2656362|2377|TNGO|2013-12-17|16.13|16.25|15.85|16.19|406800
2656363|2377|TNGO|2013-12-16|15.75|16.39|15.66|16.18|708300
2656364|2377|TNGO|2013-12-13|15.5|15.71|15.28|15.68|355100
2656365|2377|TNGO|2013-12-12|15.06|15.63|14.94|15.47|611700
2656366|2377|TNGO|2013-12-11|15.04|15.31|14.98|15.11|566100
2656367|2377|TNGO|2013-12-10|15|15.4|14.92|14.97|339500
2656368|2377|TNGO|2013-12-09|15.48|15.52|15.08|15.15|413600
2656369|2377|TNGO|2013-12-06|16.08|16.08|15.45|15.51|372000
2656370|2377|TNGO|2013-12-05|16.34|16.34|15.86|16|630400
2656371|2377|TNGO|2013-12-04|15.6|15.96|15.21|15.41|715200
2656372|2377|TNGO|2013-12-03|15.73|15.85|15.48|15.67|583200
2656373|2377|TNGO|2013-12-02|15.67|16.02|15.65|15.79|687700
2669169|2390|TTGT|2014-01-17|6.98|7.11|6.89|6.96|38000
2669170|2390|TTGT|2014-01-16|6.95|7.01|6.88|6.96|18900
2669171|2390|TTGT|2014-01-15|7|7.15|6.86|7.01|62600
2669172|2390|TTGT|2014-01-14|6.98|7.11|6.98|7.04|42300
2669173|2390|TTGT|2014-01-13|7.04|7.11|6.95|7.02|108500
2669174|2390|TTGT|2014-01-10|6.99|7.1|6.83|7.01|51000
2669175|2390|TTGT|2014-01-09|7.09|7.2|6.82|6.97|111400
2669176|2390|TTGT|2014-01-08|6.94|7.05|6.87|7.03|133100
2669177|2390|TTGT|2014-01-07|7.05|7.14|6.85|6.94|145100
2669178|2390|TTGT|2014-01-06|6.88|7.26|6.6|7.06|191200
2669179|2390|TTGT|2014-01-03|6.77|7.12|6.6|6.92|54900
2669180|2390|TTGT|2014-01-02|6.81|6.94|6.56|6.77|28900
2669181|2390|TTGT|2013-12-31|6.64|7.04|6.61|6.86|33400
2669182|2390|TTGT|2013-12-30|6.81|6.99|6.55|6.61|28200
2669183|2390|TTGT|2013-12-27|7|7|6.75|6.79|21200
2669184|2390|TTGT|2013-12-26|6.81|7.08|6.68|6.95|66700
2669185|2390|TTGT|2013-12-24|6.8|6.86|6.72|6.79|12200
2669186|2390|TTGT|2013-12-23|7|7|6.64|6.81|84800
2615080|2339|SPPRO|2014-01-07|15.25|15.98|15.22|15.4|7800
2615081|2339|SPPRO|2014-01-06|15.08|15.75|15.05|15.25|4700
2615082|2339|SPPRO|2014-01-03|15.89|16.07|15.75|16.07|700
2615083|2339|SPPRO|2014-01-02|15.65|15.65|15.65|15.65|200
2615084|2339|SPPRO|2013-12-31|14.82|15.93|14.82|15.93|7000
2615085|2339|SPPRO|2013-12-30|15.25|15.35|14.61|15.24|5900
2615086|2339|SPPRO|2013-12-27|14.5|15.79|14.5|15.25|14800
2615087|2339|SPPRO|2013-12-26|14.25|14.48|14.25|14.29|6100
2615088|2339|SPPRO|2013-12-24|14.25|14.3|14.25|14.25|2300
2615089|2339|SPPRO|2013-12-23|14.1|14.95|14.03|14.31|9200
2615090|2339|SPPRO|2013-12-20|13.75|14.41|13.75|14.35|8700
2615091|2339|SPPRO|2013-12-19|14.42|15.06|13.76|14|14200
2615092|2339|SPPRO|2013-12-18|14.4|15.34|14.4|15.34|2200
2615093|2339|SPPRO|2013-12-17|14.56|15.49|14.42|14.69|5700
2615094|2339|SPPRO|2013-12-16|14|14|13.76|14|13100
2615095|2339|SPPRO|2013-12-13|13.5|14.54|13.4|14|20100
2615096|2339|SPPRO|2013-12-12|22.75|22.75|12.11|13.61|64200
2615097|2339|SPPRO|2013-12-11|25.43|25.43|25.43|25.43|0
2615098|2339|SPPRO|2013-12-10|25.43|25.43|25.43|25.43|500
2615099|2339|SPPRO|2013-12-09|25.41|25.44|25.41|25.44|700
2615100|2339|SPPRO|2013-12-06|25.45|25.45|25.45|25.45|100
2615101|2339|SPPRO|2013-12-05|25.45|25.45|25.45|25.45|0
2615102|2339|SPPRO|2013-12-04|25.45|25.45|25.45|25.45|100
2615103|2339|SPPRO|2013-12-03|25.46|25.46|25.46|25.46|0
2615104|2339|SPPRO|2013-12-02|25.46|25.46|25.46|25.46|100
2612028|2336|SGC|2014-01-17|16.16|16.64|15.66|16.27|10200
2612029|2336|SGC|2014-01-16|16.01|16.34|16.01|16.15|1200
2612030|2336|SGC|2014-01-15|16.14|16.14|16|16.04|10400
2612031|2336|SGC|2014-01-14|16.35|16.35|15.79|15.99|6500
2612032|2336|SGC|2014-01-13|16.6|16.6|16.25|16.25|3000
2612033|2336|SGC|2014-01-10|16.25|16.48|16.25|16.36|8700
2612034|2336|SGC|2014-01-09|16.25|16.88|16.25|16.27|22400
2612035|2336|SGC|2014-01-08|15.75|16.25|15.75|16.04|20400
2612036|2336|SGC|2014-01-07|15.63|15.8|15.62|15.7|2500
2612037|2336|SGC|2014-01-06|15.25|15.81|15.25|15.63|9500
2612038|2336|SGC|2014-01-03|15.52|15.6|15.31|15.31|3300
2612039|2336|SGC|2014-01-02|15.43|15.43|15.43|15.43|300
2612040|2336|SGC|2013-12-31|15.47|15.78|15.31|15.48|4800
2612041|2336|SGC|2013-12-30|15.51|15.59|15.3|15.52|4200
2612042|2336|SGC|2013-12-27|15.33|16.05|15.33|15.62|4400
2612043|2336|SGC|2013-12-26|16.04|16.1|15.16|15.49|3700
2612044|2336|SGC|2013-12-24|15.21|15.66|15.18|15.34|2100
2612045|2336|SGC|2013-12-23|16.18|16.18|14.8|15.18|14700
2612046|2336|SGC|2013-12-20|15.7|16.07|15.5|16.07|54600
2612047|2336|SGC|2013-12-19|15.76|15.98|14.91|15.79|4200
2612048|2336|SGC|2013-12-18|15.68|15.89|15.13|15.89|5300
2612049|2336|SGC|2013-12-17|15.5|15.68|15.41|15.66|1200
2612050|2336|SGC|2013-12-16|14.81|15.63|14.81|15.6|5800
2612051|2336|SGC|2013-12-13|15.54|15.64|15.54|15.64|1700
2612052|2336|SGC|2013-12-12|14.85|15.67|14.7|15.57|6600
2612053|2336|SGC|2013-12-11|15.1|15.24|14.84|15.01|5900
2612054|2336|SGC|2013-12-10|14.95|15.1|14.74|15.1|6900
2612055|2336|SGC|2013-12-09|15.47|15.71|14.18|14.95|16500
2612056|2336|SGC|2013-12-06|15.78|16|15.45|15.71|2200
2612057|2336|SGC|2013-12-05|15.79|15.94|15.42|15.87|5500
2612058|2336|SGC|2013-12-04|15.94|16|15.42|15.66|2800
2612059|2336|SGC|2013-12-03|15.41|16.3|15.41|16.17|4700
2612060|2336|SGC|2013-12-02|15.44|15.72|15.1|15.72|12300
2647155|2369|SYUT|2014-01-17|8.5|8.8|8.29|8.74|48500
2647156|2369|SYUT|2014-01-16|8.5|8.66|8.4|8.56|42300
2647157|2369|SYUT|2014-01-15|8.2|8.84|8.07|8.59|80800
2647158|2369|SYUT|2014-01-14|8.18|8.63|8.18|8.42|123200
2647159|2369|SYUT|2014-01-13|8.39|8.75|8.13|8.18|185100
2647160|2369|SYUT|2014-01-10|8.38|8.5|8.22|8.43|99700
2647161|2369|SYUT|2014-01-09|8.5|8.57|8.2|8.35|116400
2647162|2369|SYUT|2014-01-08|8.48|8.67|8.25|8.56|153200
2647163|2369|SYUT|2014-01-07|8.26|8.5|8.26|8.46|69300
2647164|2369|SYUT|2014-01-06|8.5|8.5|8.15|8.2|35900
2647165|2369|SYUT|2014-01-03|8.5|8.5|8.34|8.46|40100
2647166|2369|SYUT|2014-01-02|8.65|8.88|8.49|8.52|63800
2647167|2369|SYUT|2013-12-31|8.4|8.93|8.4|8.88|44500
2647168|2369|SYUT|2013-12-30|8.31|8.56|8.31|8.4|32600
2647169|2369|SYUT|2013-12-27|8.44|8.44|8.12|8.28|31000
2647170|2369|SYUT|2013-12-26|8.58|8.61|8.19|8.4|46300
2647171|2369|SYUT|2013-12-24|8.23|8.75|8.23|8.57|11900
2647172|2369|SYUT|2013-12-23|8.75|8.75|8.11|8.41|59700
2647173|2369|SYUT|2013-12-20|8.16|8.7|8.04|8.68|165000
2647174|2369|SYUT|2013-12-19|8.59|8.59|8.04|8.12|37600
2649784|2371|TROW|2013-12-23|83.3|83.83|83.23|83.38|872300
2649785|2371|TROW|2013-12-20|82.26|83.47|81.9|82.88|1819000
2649786|2371|TROW|2013-12-19|82.52|83.21|82.07|82.13|1807800
2649787|2371|TROW|2013-12-18|79.99|83.08|79.69|82.86|2583700
2649788|2371|TROW|2013-12-17|80.03|80.36|79.46|79.81|1201100
2649789|2371|TROW|2013-12-16|79.17|80.45|79|80.16|1342300
2649790|2371|TROW|2013-12-13|78.37|78.79|77.72|78.37|1255500
2649791|2371|TROW|2013-12-12|78.42|78.8|77.94|78.02|1087300
2649792|2371|TROW|2013-12-11|79.66|79.96|78.54|78.61|1515500
2649793|2371|TROW|2013-12-10|79.97|80.12|79.19|79.52|943900
2649794|2371|TROW|2013-12-09|80.13|80.57|79.87|80.06|847600
2649795|2371|TROW|2013-12-06|80|80.13|79.52|79.82|1582900
2649796|2371|TROW|2013-12-05|79.58|79.73|78.48|78.54|1044700
2649797|2371|TROW|2013-12-04|79.52|80.32|78.78|79.55|753800
2649798|2371|TROW|2013-12-03|80.35|80.51|79.41|79.67|1062500
2649799|2371|TROW|2013-12-02|80.65|81.46|80.47|80.69|1154400
2644543|2367|SYMX|2014-01-17|1.26|1.27|1.15|1.22|528900
2644544|2367|SYMX|2014-01-16|1.13|1.27|1.12|1.25|824000
2644545|2367|SYMX|2014-01-15|0.95|1.19|0.93|1.15|1146400
2644546|2367|SYMX|2014-01-14|0.94|0.96|0.9|0.92|151100
2644547|2367|SYMX|2014-01-13|0.91|0.97|0.89|0.92|418600
2644548|2367|SYMX|2014-01-10|0.79|0.95|0.77|0.91|1852700
2644549|2367|SYMX|2014-01-09|0.73|0.79|0.72|0.79|434700
2644550|2367|SYMX|2014-01-08|0.73|0.73|0.72|0.72|42900
2644551|2367|SYMX|2014-01-07|0.72|0.75|0.68|0.72|275400
2644552|2367|SYMX|2014-01-06|0.69|0.72|0.65|0.71|131600
2644553|2367|SYMX|2014-01-03|0.66|0.69|0.66|0.67|74500
2644554|2367|SYMX|2014-01-02|0.63|0.67|0.63|0.66|84300
2644555|2367|SYMX|2013-12-31|0.67|0.67|0.6|0.6|568500
2644556|2367|SYMX|2013-12-30|0.69|0.7|0.66|0.67|673900
2644557|2367|SYMX|2013-12-27|0.66|0.69|0.66|0.69|153400
2644558|2367|SYMX|2013-12-26|0.62|0.67|0.62|0.65|124200
2644559|2367|SYMX|2013-12-24|0.64|0.65|0.63|0.63|33000
2644560|2367|SYMX|2013-12-23|0.64|0.65|0.62|0.65|42800
2644561|2367|SYMX|2013-12-20|0.65|0.65|0.62|0.64|117500
2644562|2367|SYMX|2013-12-19|0.68|0.68|0.62|0.65|248100
2644563|2367|SYMX|2013-12-18|0.69|0.77|0.65|0.67|1366000
2644564|2367|SYMX|2013-12-17|0.66|0.69|0.66|0.67|32000
2644565|2367|SYMX|2013-12-16|0.66|0.69|0.66|0.66|48200
2644566|2367|SYMX|2013-12-13|0.68|0.69|0.68|0.69|11300
2644567|2367|SYMX|2013-12-12|0.7|0.75|0.66|0.68|405500
2644568|2367|SYMX|2013-12-11|0.69|0.69|0.68|0.68|19200
2644569|2367|SYMX|2013-12-10|0.68|0.7|0.68|0.7|2100
2644570|2367|SYMX|2013-12-09|0.7|0.7|0.68|0.69|51800
2644571|2367|SYMX|2013-12-06|0.68|0.76|0.68|0.72|132600
2644572|2367|SYMX|2013-12-05|0.7|0.7|0.66|0.66|49000
2644573|2367|SYMX|2013-12-04|0.71|0.71|0.67|0.7|4100
2644574|2367|SYMX|2013-12-03|0.7|0.72|0.67|0.71|43200
2644575|2367|SYMX|2013-12-02|0.69|0.72|0.66|0.67|30100
2634983|2358|SNCR|2014-01-17|31.3|31.3|30.36|30.48|275400
2634984|2358|SNCR|2014-01-16|31.65|31.77|31.05|31.34|312800
2634985|2358|SNCR|2014-01-15|30.82|31.79|30.52|31.61|258000
2634986|2358|SNCR|2014-01-14|30.12|31.03|29.7|30.81|217200
2634987|2358|SNCR|2014-01-13|31.32|31.66|29.75|30.04|438500
2634988|2358|SNCR|2014-01-10|31.07|31.4|30.88|31.34|247900
2634989|2358|SNCR|2014-01-09|31.62|31.99|30.77|30.96|269300
2634990|2358|SNCR|2014-01-08|30.94|31.87|30.63|31.46|516500
2634991|2358|SNCR|2014-01-07|30.1|31.13|30.1|30.89|351300
2634992|2358|SNCR|2014-01-06|30.69|31.21|30|30.06|449300
2634993|2358|SNCR|2014-01-03|29.95|30.36|29.46|30.18|446500
2634994|2358|SNCR|2014-01-02|29.65|30.36|29.45|29.7|527300
2634995|2358|SNCR|2013-12-31|31.14|31.51|30.95|31.07|386500
2634996|2358|SNCR|2013-12-30|30.97|31.46|30.82|31.16|269300
2634997|2358|SNCR|2013-12-27|30.99|31.28|30.75|31.07|330400
2634998|2358|SNCR|2013-12-26|31.35|31.82|31.01|31.14|225300
2634999|2358|SNCR|2013-12-24|30.87|31.53|30.59|31.23|275600
2635000|2358|SNCR|2013-12-23|30.52|30.86|30.13|30.86|374900
2635001|2358|SNCR|2013-12-20|29.35|30.73|28.91|30.37|1017500
2635002|2358|SNCR|2013-12-19|29.45|29.7|28.87|29.01|323500
2635003|2358|SNCR|2013-12-18|29.49|29.74|28.68|29.61|353200
2635004|2358|SNCR|2013-12-17|29.66|30.12|28.94|29.42|320200
2635005|2358|SNCR|2013-12-16|30|30.57|29.52|29.76|265700
2635006|2358|SNCR|2013-12-13|29.44|30.06|29.07|29.83|677900
2635007|2358|SNCR|2013-12-12|30.2|31.52|29.33|29.46|1156400
2635008|2358|SNCR|2013-12-11|28.8|29.08|27.72|28.17|702700
2635009|2358|SNCR|2013-12-10|30.72|30.88|28.91|28.92|735500
2635010|2358|SNCR|2013-12-09|31.07|31.35|30.34|30.69|350600
2635011|2358|SNCR|2013-12-06|30.87|31.4|30.73|31.21|339200
2697623|2420|ANDE|2014-01-03|88.03|89|87.5|88.65|173600
2697624|2420|ANDE|2014-01-02|89.19|89.89|87.07|87.53|154800
2697625|2420|ANDE|2013-12-31|90.64|91.73|88.98|89.17|104400
2697626|2420|ANDE|2013-12-30|90.76|92.78|90.16|90.42|124500
2697627|2420|ANDE|2013-12-27|92.94|93.22|90.01|90.7|145200
2697628|2420|ANDE|2013-12-26|92.19|93.42|91.68|92.32|128800
2697629|2420|ANDE|2013-12-24|91.34|92.18|90.97|91.64|85300
2697630|2420|ANDE|2013-12-23|88.24|91.26|88.24|90.89|209100
2697631|2420|ANDE|2013-12-20|87.4|89.84|87.39|87.78|390300
2697632|2420|ANDE|2013-12-19|87.41|87.79|86|86.47|175800
2697633|2420|ANDE|2013-12-18|87.24|88.45|86.5|87.85|191800
2697634|2420|ANDE|2013-12-17|86.4|87.32|85.6|86.86|133600
2697635|2420|ANDE|2013-12-16|87.96|89.21|86.65|86.71|167100
2697636|2420|ANDE|2013-12-13|87.85|88.47|87.03|87.9|194800
2697637|2420|ANDE|2013-12-12|87.91|88.49|87.01|87.65|107600
2697638|2420|ANDE|2013-12-11|88.79|89.06|87.39|87.7|180100
2697639|2420|ANDE|2013-12-10|88.52|88.84|87.36|88.62|179300
2697640|2420|ANDE|2013-12-09|89.58|90.56|87.88|88.4|232000
2697641|2420|ANDE|2013-12-06|88.87|90.41|88.55|89.1|155100
2697642|2420|ANDE|2013-12-05|86.59|88.13|86.52|87.94|113600
2697643|2420|ANDE|2013-12-04|87.41|88.26|85.63|86.59|224100
2697644|2420|ANDE|2013-12-03|88.01|88.98|86.72|87.87|263400
2697645|2420|ANDE|2013-12-02|85.08|88.29|84.44|88.21|197500
2659577|2380|TATT|2014-01-17|8.05|8.15|8.05|8.15|6600
2659578|2380|TATT|2014-01-16|8|8.17|8|8.05|39700
2659579|2380|TATT|2014-01-15|8.19|8.19|8.03|8.05|27500
2659580|2380|TATT|2014-01-14|8.12|8.22|8|8.16|6700
2659581|2380|TATT|2014-01-13|8.2|8.2|8|8.05|11400
2659582|2380|TATT|2014-01-10|8|8.11|8|8.06|6400
2659583|2380|TATT|2014-01-09|8.03|8.16|7.96|7.99|12200
2659584|2380|TATT|2014-01-08|8.01|8.03|7.96|8.03|2000
2659585|2380|TATT|2014-01-07|7.96|8.05|7.96|8.05|1800
2659586|2380|TATT|2014-01-06|8.02|8.02|7.92|7.95|12200
2659587|2380|TATT|2014-01-03|8.05|8.09|8|8.05|1800
2659588|2380|TATT|2014-01-02|8.05|8.22|7.95|8.05|11600
2659589|2380|TATT|2013-12-31|8.13|8.2|7.95|7.96|10700
2659590|2380|TATT|2013-12-30|7.91|8|7.85|8|2300
2659591|2380|TATT|2013-12-27|8.02|8.05|7.79|7.93|4300
2659592|2380|TATT|2013-12-26|7.86|7.96|7.83|7.95|10000
2659593|2380|TATT|2013-12-24|7.86|7.89|7.78|7.89|6500
2659594|2380|TATT|2013-12-23|7.78|7.93|7.78|7.92|8200
2659595|2380|TATT|2013-12-20|7.67|7.86|7.6|7.86|7700
2659596|2380|TATT|2013-12-19|7.78|7.78|7.62|7.71|4500
2659597|2380|TATT|2013-12-18|7.55|7.81|7.55|7.68|4000
2659598|2380|TATT|2013-12-17|7.5|7.51|7.46|7.5|13600
2659599|2380|TATT|2013-12-16|7.6|7.6|7.45|7.5|11400
2659600|2380|TATT|2013-12-13|7.53|7.67|7.51|7.6|11600
2659601|2380|TATT|2013-12-12|7.41|7.59|7.35|7.59|7100
2659602|2380|TATT|2013-12-11|7.58|7.58|7.4|7.42|1600
2659603|2380|TATT|2013-12-10|7.53|7.58|7.41|7.58|8600
2659604|2380|TATT|2013-12-09|7.52|7.55|7.52|7.55|4400
2659605|2380|TATT|2013-12-06|7.48|7.49|7.46|7.49|1500
2659606|2380|TATT|2013-12-05|7.48|7.48|7.42|7.47|5500
2659607|2380|TATT|2013-12-04|7.52|7.54|7.52|7.52|1500
2659608|2380|TATT|2013-12-03|7.65|7.65|7.49|7.5|8200
2659609|2380|TATT|2013-12-02|7.72|7.86|7.62|7.62|8200
2682487|2403|TSLA|2014-01-17|170.19|173.2|167.95|170.01|9206200
2682488|2403|TSLA|2014-01-16|162.5|172.7|162.4|170.97|11959400
2682489|2403|TSLA|2014-01-15|168.45|172.23|162.1|164.13|20465600
2682490|2403|TSLA|2014-01-14|140.5|162|136.67|161.27|27607000
2682491|2403|TSLA|2014-01-13|145.78|147|137.82|139.34|6316100
2682492|2403|TSLA|2014-01-10|148.46|148.9|142.25|145.72|7446100
2682493|2403|TSLA|2014-01-09|152.5|153.43|146.85|147.53|5382000
2682494|2403|TSLA|2014-01-08|148.85|153.7|148.76|151.28|6163200
2682495|2403|TSLA|2014-01-07|147.62|150.4|145.25|149.36|5034100
2682496|2403|TSLA|2014-01-06|150|150.4|145.24|147|5361100
2682497|2403|TSLA|2014-01-03|150|152.19|148.6|149.56|4695000
2682498|2403|TSLA|2014-01-02|149.8|152.48|146.55|150.1|6188400
2682499|2403|TSLA|2013-12-31|152.32|153.2|148.66|150.43|4262400
2682500|2403|TSLA|2013-12-30|151.12|154.81|150.75|152.44|4467500
2682501|2403|TSLA|2013-12-27|155.3|155.5|150.8|151.12|5460200
2682502|2403|TSLA|2013-12-26|155.04|158|154.29|155.5|7112400
2682503|2403|TSLA|2013-12-24|150|154.97|149.82|151.41|9941500
2682504|2403|TSLA|2013-12-23|144.85|146.24|142.6|143.55|5338400
2682505|2403|TSLA|2013-12-20|141.58|144.35|141.58|143.24|7412600
2682506|2403|TSLA|2013-12-19|146.9|147|139.1|140.72|12740000
2682507|2403|TSLA|2013-12-18|152.24|154.9|145.95|147.98|11569000
2682508|2403|TSLA|2013-12-17|147.58|154.63|146.32|152.46|10472700
2669187|2390|TTGT|2013-12-20|6.2|7.1|6.2|7.03|372900
2669188|2390|TTGT|2013-12-19|6.24|6.25|6.04|6.17|40400
2669189|2390|TTGT|2013-12-18|6.02|6.23|5.99|6.23|49300
2669190|2390|TTGT|2013-12-17|6.11|6.11|6|6.02|37700
2669191|2390|TTGT|2013-12-16|6.1|6.17|5.98|6.1|40900
2669192|2390|TTGT|2013-12-13|6.05|6.08|5.99|6.06|27600
2669193|2390|TTGT|2013-12-12|6.07|6.23|6|6.06|21200
2669194|2390|TTGT|2013-12-11|6.15|6.15|6|6.08|22700
2669195|2390|TTGT|2013-12-10|6.14|6.21|6.05|6.12|35700
2669196|2390|TTGT|2013-12-09|6.2|6.2|6.06|6.17|33300
2669197|2390|TTGT|2013-12-06|6.17|6.25|6.12|6.18|18100
2669198|2390|TTGT|2013-12-05|6.13|6.24|6.01|6.1|21000
2669199|2390|TTGT|2013-12-04|6|6.16|6|6.11|32800
2669200|2390|TTGT|2013-12-03|6.04|6.25|5.98|6|34200
2669201|2390|TTGT|2013-12-02|6.04|6.1|6|6.07|38600
2667863|2389|TCCO|2014-01-17|7.6|7.87|7.6|7.77|2100
2667864|2389|TCCO|2014-01-16|7.9|7.9|7.9|7.9|400
2667865|2389|TCCO|2014-01-15|7.86|7.96|7.86|7.96|300
2667866|2389|TCCO|2014-01-14|8.03|8.03|7.98|7.98|1300
2667867|2389|TCCO|2014-01-13|7.65|7.77|7.63|7.67|13300
2667868|2389|TCCO|2014-01-10|7.89|7.89|7.62|7.62|500
2667869|2389|TCCO|2014-01-09|7.69|7.99|7.6|7.71|3600
2667870|2389|TCCO|2014-01-08|7.73|8.04|7.6|7.67|2400
2667871|2389|TCCO|2014-01-07|8.04|8.04|7.5|7.75|800
2667872|2389|TCCO|2014-01-06|7.89|7.89|7.89|7.89|0
2667873|2389|TCCO|2014-01-03|7.91|7.91|7.89|7.89|500
2667874|2389|TCCO|2014-01-02|8.04|8.04|7.6|7.84|1100
2667875|2389|TCCO|2013-12-31|7.82|8|7.61|7.61|4500
2667876|2389|TCCO|2013-12-30|8.5|8.5|7.65|7.98|5900
2667877|2389|TCCO|2013-12-27|8|8.8|7.89|8.15|6700
2667878|2389|TCCO|2013-12-26|8.11|8.75|7.8|8.16|10100
2667879|2389|TCCO|2013-12-24|8.01|8.25|7.76|8.16|6300
2667880|2389|TCCO|2013-12-23|8.03|8.25|7.71|8.25|1700
2667881|2389|TCCO|2013-12-20|8|8.24|7.97|8.24|1400
2667882|2389|TCCO|2013-12-19|8.06|8.89|7.75|7.75|10000
2667883|2389|TCCO|2013-12-18|7.75|8.25|7.75|8.2|6500
2667884|2389|TCCO|2013-12-17|7.95|7.95|7.7|7.8|1100
2667885|2389|TCCO|2013-12-16|7.6|7.65|7.6|7.65|1600
2667886|2389|TCCO|2013-12-13|7.68|7.78|7.4|7.76|18900
2667887|2389|TCCO|2013-12-12|7.51|7.78|7.31|7.78|1600
2667888|2389|TCCO|2013-12-11|7.75|7.9|7.5|7.5|3400
2667889|2389|TCCO|2013-12-10|8.18|8.18|7.6|7.88|8600
2667890|2389|TCCO|2013-12-09|7.49|8.45|7.09|7.89|120500
2667891|2389|TCCO|2013-12-06|7.53|7.53|7.3|7.53|400
2667892|2389|TCCO|2013-12-05|7.39|7.47|7.25|7.33|3100
2667893|2389|TCCO|2013-12-04|7.31|7.55|7.25|7.55|9700
2667894|2389|TCCO|2013-12-03|7.4|7.99|7.22|7.41|4000
2667895|2389|TCCO|2013-12-02|7.13|7.44|7.13|7.31|3600
2663495|2385|TCPC|2014-01-17|17.25|17.4|17.12|17.33|148100
2663496|2385|TCPC|2014-01-16|17.07|17.37|17.04|17.31|245700
2663497|2385|TCPC|2014-01-15|17.03|17.25|16.9|17.15|232700
2663498|2385|TCPC|2014-01-14|17.05|17.24|16.96|17.05|310300
2663499|2385|TCPC|2014-01-13|17.29|17.36|16.93|17.05|223200
2663500|2385|TCPC|2014-01-10|17.4|17.42|17.21|17.31|186800
2663501|2385|TCPC|2014-01-09|17.16|17.44|17.11|17.44|688000
2663502|2385|TCPC|2014-01-08|17.05|17.15|16.95|17.09|349800
2663503|2385|TCPC|2014-01-07|17|17.1|16.95|17.09|275000
2663504|2385|TCPC|2014-01-06|16.99|17.12|16.91|16.98|314300
2663505|2385|TCPC|2014-01-03|16.69|16.96|16.66|16.87|214000
2663506|2385|TCPC|2014-01-02|16.7|16.85|16.52|16.71|269200
2663507|2385|TCPC|2013-12-31|16.84|16.89|16.7|16.78|353800
2663508|2385|TCPC|2013-12-30|16.93|17.05|16.72|16.74|226100
2663509|2385|TCPC|2013-12-27|16.92|17.01|16.84|16.98|286000
2663510|2385|TCPC|2013-12-26|16.81|16.92|16.75|16.84|190100
2663511|2385|TCPC|2013-12-24|16.84|16.95|16.73|16.81|180700
2663512|2385|TCPC|2013-12-23|16.96|17|16.8|16.91|214400
2663513|2385|TCPC|2013-12-20|16.88|17.03|16.58|16.86|1078600
2663514|2385|TCPC|2013-12-19|16.95|17.05|16.8|16.81|221700
2663515|2385|TCPC|2013-12-18|16.8|17.09|16.74|17.05|599600
2663516|2385|TCPC|2013-12-17|16.4|16.9|16.31|16.85|631000
2663517|2385|TCPC|2013-12-16|16.22|16.49|16.11|16.45|587100
2663518|2385|TCPC|2013-12-13|15.9|16.12|15.8|16.11|3364400
2663519|2385|TCPC|2013-12-12|16.53|16.68|16.43|16.49|289500
2663520|2385|TCPC|2013-12-11|16.55|16.7|16.52|16.57|211000
2663521|2385|TCPC|2013-12-10|16.61|16.72|16.51|16.52|220500
2663522|2385|TCPC|2013-12-09|16.58|16.78|16.45|16.68|217800
2663523|2385|TCPC|2013-12-06|16.52|16.71|16.5|16.62|192600
2663524|2385|TCPC|2013-12-05|16.93|17.11|16.77|16.81|238200
2647175|2369|SYUT|2013-12-18|8.48|8.55|8.1|8.36|65900
2647176|2369|SYUT|2013-12-17|8.75|8.75|8.39|8.52|18200
2647177|2369|SYUT|2013-12-16|8.47|8.88|8.37|8.67|148200
2647178|2369|SYUT|2013-12-13|9|9|8.58|8.6|64100
2647179|2369|SYUT|2013-12-12|8.52|9.3|8.35|9.02|53800
2647180|2369|SYUT|2013-12-11|8.59|8.72|8.35|8.52|71800
2647181|2369|SYUT|2013-12-10|8.5|8.96|8.32|8.55|72900
2647182|2369|SYUT|2013-12-09|8.46|8.49|8.08|8.27|117700
2647183|2369|SYUT|2013-12-06|9.1|9.1|8.53|8.62|47700
2647184|2369|SYUT|2013-12-05|9.02|9.1|8.6|9|33400
2647185|2369|SYUT|2013-12-04|8.59|9.1|8.59|8.99|53000
2647186|2369|SYUT|2013-12-03|9.1|9.25|8.3|8.59|163500
2647187|2369|SYUT|2013-12-02|9.1|9.89|9|9.63|181400
2719300|2440|HAIN|2014-01-17|96.96|97.98|96.31|97.58|401600
2719301|2440|HAIN|2014-01-16|97.21|97.58|96.24|97.27|687700
2719302|2440|HAIN|2014-01-15|97|98.06|96.31|97.81|819600
2719303|2440|HAIN|2014-01-14|92.27|96.93|92.27|96.89|971500
2719304|2440|HAIN|2014-01-13|90.21|93.78|90.21|91.51|633000
2719305|2440|HAIN|2014-01-10|90.29|91.07|89.5|90.12|323300
2719306|2440|HAIN|2014-01-09|90.29|91.32|89.36|90.15|372200
2719307|2440|HAIN|2014-01-08|91.04|91.91|89.36|90.19|581700
2719308|2440|HAIN|2014-01-07|89.68|91.32|89.53|90.73|615000
2719309|2440|HAIN|2014-01-06|90.97|91.39|89.68|89.75|529600
2719310|2440|HAIN|2014-01-03|89.75|90.96|89.7|90.68|601400
2719311|2440|HAIN|2014-01-02|90.64|90.64|88.92|89.7|535400
2719312|2440|HAIN|2013-12-31|89.68|91.41|89.5|90.78|623500
2719313|2440|HAIN|2013-12-30|89.81|90.35|88.85|89.66|444400
2719314|2440|HAIN|2013-12-27|90.26|90.44|89.46|89.63|286300
2719315|2440|HAIN|2013-12-26|89.78|90.6|89.02|89.9|504800
2719316|2440|HAIN|2013-12-24|89.14|89.83|89|89.17|399500
2719317|2440|HAIN|2013-12-23|87.86|89.4|87.36|89.32|6034500
2719318|2440|HAIN|2013-12-20|85.98|88.53|85.51|87.35|1101400
2719319|2440|HAIN|2013-12-19|84.01|85.45|83.55|85.13|568500
2719320|2440|HAIN|2013-12-18|83.53|84.56|81.84|83.87|412900
2719321|2440|HAIN|2013-12-17|82.81|84.55|82.59|83.62|484600
2719322|2440|HAIN|2013-12-16|82.53|83.41|81.92|82.85|283400
2719323|2440|HAIN|2013-12-13|80.79|82.07|80.62|81.92|377500
2719324|2440|HAIN|2013-12-12|81.81|81.85|80.15|80.66|285700
2719325|2440|HAIN|2013-12-11|82.53|82.58|81.41|81.9|250900
2719326|2440|HAIN|2013-12-10|83.78|84|82.17|82.62|278700
2719327|2440|HAIN|2013-12-09|83.97|84.91|83.34|84.12|376500
2719328|2440|HAIN|2013-12-06|83.01|84.02|82.57|83.27|488600
2719329|2440|HAIN|2013-12-05|82.54|83|82.08|82.85|539300
2719330|2440|HAIN|2013-12-04|81.2|82.99|80.5|82.54|637200
2719331|2440|HAIN|2013-12-03|82|82.46|80.81|81.31|519000
2719332|2440|HAIN|2013-12-02|82.75|82.98|82.01|82.06|273800
2715883|2436|TFM|2014-01-17|37.78|38.09|36.24|36.38|1272000
2715884|2436|TFM|2014-01-16|39.72|39.77|37.93|38|1171300
2715885|2436|TFM|2014-01-15|39.75|40.39|39.4|39.9|967200
2715886|2436|TFM|2014-01-14|38.55|39.66|38.46|39.65|686700
2715887|2436|TFM|2014-01-13|38.89|38.97|38.36|38.53|1035800
2715888|2436|TFM|2014-01-10|38.62|39.04|38.11|38.82|1434800
2715889|2436|TFM|2014-01-09|40.94|41.17|38.36|38.65|2384100
2715890|2436|TFM|2014-01-08|41.06|41.18|40.51|40.84|819500
2715891|2436|TFM|2014-01-07|39.42|41.08|39.34|40.96|714100
2715892|2436|TFM|2014-01-06|40.83|40.85|39.12|39.23|1573100
2715893|2436|TFM|2014-01-03|39.86|40.94|39.73|40.72|914700
2715894|2436|TFM|2014-01-02|40.31|40.64|39.74|39.83|767300
2715895|2436|TFM|2013-12-31|41.06|41.13|40.3|40.5|447300
2715896|2436|TFM|2013-12-30|40.71|41.45|40.67|40.96|496600
2715897|2436|TFM|2013-12-27|40.72|40.95|40.47|40.81|382000
2715898|2436|TFM|2013-12-26|40.67|41.05|40.55|40.67|326900
2715899|2436|TFM|2013-12-24|39.98|40.6|39.98|40.55|189200
2715900|2436|TFM|2013-12-23|40.34|40.72|39.67|40.04|759000
2715901|2436|TFM|2013-12-20|40.68|41.18|40.29|40.41|773500
2715902|2436|TFM|2013-12-19|40.05|40.64|39.97|40.56|572900
2715903|2436|TFM|2013-12-18|39.7|40.48|39.36|40.39|958800
2715904|2436|TFM|2013-12-17|39.65|39.91|38.92|39.38|686000
2715905|2436|TFM|2013-12-16|39.9|40.36|39.13|39.67|1119200
2715906|2436|TFM|2013-12-13|40.44|40.77|39.56|40.02|1006000
2715907|2436|TFM|2013-12-12|41.05|41.28|40.33|40.54|811700
2715908|2436|TFM|2013-12-11|41.29|41.55|40.93|41.14|986300
2715909|2436|TFM|2013-12-10|40.98|41.55|40.88|41.32|784000
2715910|2436|TFM|2013-12-09|40.49|41.23|40.26|41.14|907500
2715911|2436|TFM|2013-12-06|40.97|40.99|40|40.42|628400
2715912|2436|TFM|2013-12-05|39.84|41.2|39.71|40.65|1066700
2715913|2436|TFM|2013-12-04|39.24|39.79|39.05|39.57|973600
2715914|2436|TFM|2013-12-03|39.6|39.84|39.01|39.29|982500
2635012|2358|SNCR|2013-12-05|30.38|30.76|30.27|30.5|232400
2635013|2358|SNCR|2013-12-04|30.15|30.6|29.81|30.35|361500
2635014|2358|SNCR|2013-12-03|31.16|31.6|30.02|30.25|433500
2635015|2358|SNCR|2013-12-02|31.7|31.96|31.06|31.24|320300
2652379|2373|TTWO|2014-01-17|16.95|17.22|16.87|17.05|3253600
2652380|2373|TTWO|2014-01-16|16.95|17|16.66|16.68|3231400
2652381|2373|TTWO|2014-01-15|17.16|17.39|16.92|16.96|2798100
2652382|2373|TTWO|2014-01-14|17.35|17.49|17.05|17.17|2375400
2652383|2373|TTWO|2014-01-13|17.61|17.7|17.37|17.46|1506000
2652384|2373|TTWO|2014-01-10|17.66|17.74|17.5|17.64|1022400
2652385|2373|TTWO|2014-01-09|17.91|17.98|17.64|17.67|1006900
2652386|2373|TTWO|2014-01-08|17.95|18.17|17.73|17.8|1452000
2652387|2373|TTWO|2014-01-07|17.64|18.27|17.52|18.11|2811700
2652388|2373|TTWO|2014-01-06|17.67|17.75|17.42|17.6|1190200
2652389|2373|TTWO|2014-01-03|17.5|17.75|17.5|17.63|857300
2652390|2373|TTWO|2014-01-02|17.27|17.54|17.15|17.53|976100
2652391|2373|TTWO|2013-12-31|17.41|17.59|17.34|17.37|2883100
2652392|2373|TTWO|2013-12-30|17.64|17.68|17.34|17.4|1336500
2652393|2373|TTWO|2013-12-27|17.91|17.93|17.65|17.68|980100
2652394|2373|TTWO|2013-12-26|17.75|17.9|17.66|17.88|1938800
2652395|2373|TTWO|2013-12-24|17.58|17.76|17.58|17.67|1398900
2652396|2373|TTWO|2013-12-23|17.61|17.76|17.52|17.73|2666400
2652397|2373|TTWO|2013-12-20|17.77|17.83|17.5|17.58|3902100
2652398|2373|TTWO|2013-12-19|17.6|17.83|17.5|17.8|3138400
2652399|2373|TTWO|2013-12-18|17.49|17.75|17.31|17.7|1847900
2652400|2373|TTWO|2013-12-17|17.36|17.55|17.17|17.48|1884500
2652401|2373|TTWO|2013-12-16|16.99|17.37|16.91|17.36|2837800
2652402|2373|TTWO|2013-12-13|16.45|16.98|16.45|16.94|1751600
2652403|2373|TTWO|2013-12-12|16.43|16.57|16.25|16.42|2924800
2652404|2373|TTWO|2013-12-11|16.98|16.99|16.42|16.49|1788400
2652405|2373|TTWO|2013-12-10|16.8|17|16.7|16.9|1262400
2652406|2373|TTWO|2013-12-09|16.73|17.04|16.67|16.89|2196900
2652407|2373|TTWO|2013-12-06|16.51|16.75|16.5|16.64|1442200
2652408|2373|TTWO|2013-12-05|16.61|16.71|16.36|16.41|1826300
2652409|2373|TTWO|2013-12-04|16.44|16.69|16.4|16.61|1319200
2652410|2373|TTWO|2013-12-03|16.49|16.63|16.35|16.5|2302900
2652411|2373|TTWO|2013-12-02|16.36|16.62|16.26|16.45|2308800
2702837|2424|CG|2014-01-17|37.09|37.32|35.62|35.83|270700
2702838|2424|CG|2014-01-16|37.05|37.35|36.67|36.92|189600
2702839|2424|CG|2014-01-15|38.11|38.13|36.89|36.99|313700
2702840|2424|CG|2014-01-14|36.2|38|36.01|37.91|368300
2702841|2424|CG|2014-01-13|36.74|37.49|36.2|36.25|249900
2702842|2424|CG|2014-01-10|36.95|37.56|36.62|36.8|380500
2702843|2424|CG|2014-01-09|36.27|37.27|35.87|36.42|401200
2702844|2424|CG|2014-01-08|36.09|36.48|35.73|36.06|176000
2702845|2424|CG|2014-01-07|36.03|36.7|35.66|35.91|346600
2702846|2424|CG|2014-01-06|36.26|36.84|35.88|35.95|418800
2702847|2424|CG|2014-01-03|35.18|36.21|35.02|35.93|210200
2702848|2424|CG|2014-01-02|35.46|35.71|34.43|34.99|191000
2702849|2424|CG|2013-12-31|34.55|35.69|34.54|35.62|167000
2702850|2424|CG|2013-12-30|35.72|35.77|34.54|34.61|383100
2702851|2424|CG|2013-12-27|36.33|36.33|35.6|35.73|251200
2702852|2424|CG|2013-12-26|36.3|36.48|35.22|36.14|389200
2702853|2424|CG|2013-12-24|35.5|36.71|35.2|36.11|289100
2702854|2424|CG|2013-12-23|34.92|35.7|34.49|35.35|564600
2702855|2424|CG|2013-12-20|34.7|35.4|34.25|34.67|434300
2702856|2424|CG|2013-12-19|35.12|35.57|34.7|34.9|785800
2702857|2424|CG|2013-12-18|35.07|35.55|34.55|35.24|507600
2702858|2424|CG|2013-12-17|33.99|35.41|33.69|34.53|1003300
2702859|2424|CG|2013-12-16|33.73|34.42|33.2|33.9|494600
2702860|2424|CG|2013-12-13|32.83|33.51|32.7|33.44|421000
2702861|2424|CG|2013-12-12|32.5|33.33|31.95|32.88|421300
2702862|2424|CG|2013-12-11|32.98|33.21|32.39|32.61|299500
2702863|2424|CG|2013-12-10|33|33.26|32.2|33.03|416200
2702864|2424|CG|2013-12-09|33.17|33.31|32.63|32.77|291000
2702865|2424|CG|2013-12-06|32.61|33.02|31.96|32.99|397100
2702866|2424|CG|2013-12-05|32|32.56|31.71|32.03|292200
2702867|2424|CG|2013-12-04|31.32|32.15|31.1|31.99|183900
2702868|2424|CG|2013-12-03|32|32.15|31.08|31.25|327800
2702869|2424|CG|2013-12-02|32.71|32.91|31.87|31.95|227500
2739418|2456|NCTY|2014-01-17|2.5|2.64|2.5|2.58|27300
2739419|2456|NCTY|2014-01-16|2.47|2.67|2.47|2.53|11500
2739420|2456|NCTY|2014-01-15|2.45|2.6|2.36|2.58|53700
2739421|2456|NCTY|2014-01-14|2.46|2.48|2.45|2.45|8400
2739422|2456|NCTY|2014-01-13|2.64|2.68|2.4|2.41|107700
2739423|2456|NCTY|2014-01-10|2.65|2.7|2.54|2.67|36500
2739424|2456|NCTY|2014-01-09|2.79|2.8|2.68|2.74|97900
2739425|2456|NCTY|2014-01-08|2.57|2.79|2.57|2.75|149500
2682509|2403|TSLA|2013-12-16|148.48|150.43|146.1|147.94|6675300
2682510|2403|TSLA|2013-12-13|148.05|151.8|147.32|147.65|10591900
2682511|2403|TSLA|2013-12-12|139.7|148.24|138.53|147.47|10767800
2682512|2403|TSLA|2013-12-11|141.88|143.05|139.49|139.65|7137800
2682513|2403|TSLA|2013-12-10|140.05|145.87|139.86|142.19|10748200
2682514|2403|TSLA|2013-12-09|137|141.7|134.21|141.6|9061500
2682515|2403|TSLA|2013-12-06|141.51|142.49|136.3|137.36|7909600
2682516|2403|TSLA|2013-12-05|140.15|143.35|139.5|140.48|9278300
2682517|2403|TSLA|2013-12-04|144.32|144.43|137.13|138.95|13129000
2682518|2403|TSLA|2013-12-03|132.68|144.94|131.59|144.7|25625400
2682519|2403|TSLA|2013-12-02|126.35|128.55|123.93|124.17|7689000
2670888|2393|TECUA|2014-01-17|8.86|8.95|8.85|8.94|28800
2670889|2393|TECUA|2014-01-16|9.03|9.03|8.78|8.85|34800
2670890|2393|TECUA|2014-01-15|9.02|9.15|8.95|9.1|37500
2670891|2393|TECUA|2014-01-14|9.28|9.28|8.77|9.03|14500
2670892|2393|TECUA|2014-01-13|9|9|8.73|8.82|32200
2670893|2393|TECUA|2014-01-10|8.79|9.07|8.67|9.04|62000
2670894|2393|TECUA|2014-01-09|8.9|8.9|8.69|8.77|30900
2670895|2393|TECUA|2014-01-08|8.98|9.17|8.8|8.86|51400
2670896|2393|TECUA|2014-01-07|9|9.31|8.95|9.01|43100
2670897|2393|TECUA|2014-01-06|9.04|9.16|8.85|8.94|42700
2670898|2393|TECUA|2014-01-03|9.14|9.15|8.95|8.99|77000
2670899|2393|TECUA|2014-01-02|9.08|9.27|9.05|9.13|50000
2670900|2393|TECUA|2013-12-31|9.1|9.4|8.96|9.05|27000
2670901|2393|TECUA|2013-12-30|8.63|9.35|8.61|9.1|189200
2670902|2393|TECUA|2013-12-27|8.52|8.65|8.5|8.62|22800
2670903|2393|TECUA|2013-12-26|8.72|8.72|8.32|8.48|62500
2670904|2393|TECUA|2013-12-24|8.73|8.75|8.7|8.71|19800
2670905|2393|TECUA|2013-12-23|8.7|8.79|8.67|8.72|35000
2670906|2393|TECUA|2013-12-20|8.64|8.77|8.56|8.69|112300
2670907|2393|TECUA|2013-12-19|8.78|8.78|8.56|8.59|36600
2670908|2393|TECUA|2013-12-18|8.69|8.79|8.64|8.75|47300
2670909|2393|TECUA|2013-12-17|8.62|8.75|8.55|8.67|21300
2670910|2393|TECUA|2013-12-16|8.52|8.75|8.52|8.65|27700
2670911|2393|TECUA|2013-12-13|8.57|8.61|8.28|8.48|19900
2670912|2393|TECUA|2013-12-12|8.34|8.68|8.24|8.57|28800
2670913|2393|TECUA|2013-12-11|8.67|8.75|8.24|8.28|96500
2670914|2393|TECUA|2013-12-10|8.76|8.76|8.61|8.68|48900
2670915|2393|TECUA|2013-12-09|8.7|8.75|8.64|8.75|47000
2670916|2393|TECUA|2013-12-06|8.88|8.88|8.63|8.73|60900
2670917|2393|TECUA|2013-12-05|8.72|8.82|8.71|8.78|43900
2670918|2393|TECUA|2013-12-04|8.79|8.92|8.59|8.78|36400
2670919|2393|TECUA|2013-12-03|8.71|8.98|8.61|8.85|37900
2670920|2393|TECUA|2013-12-02|8.75|8.87|8.6|8.7|54500
2690147|2414|TXRH|2014-01-17|26.75|26.94|25.92|25.99|470900
2690148|2414|TXRH|2014-01-16|26.73|27.09|26.71|26.79|371700
2690149|2414|TXRH|2014-01-15|26.71|26.95|26.69|26.76|391200
2690150|2414|TXRH|2014-01-14|26.25|26.69|26.01|26.68|445700
2690151|2414|TXRH|2014-01-13|26.68|26.75|26.01|26.11|535900
2690152|2414|TXRH|2014-01-10|26.97|27.08|26.59|26.68|423000
2690153|2414|TXRH|2014-01-09|26.94|27.09|26.68|26.91|461600
2690154|2414|TXRH|2014-01-08|27.13|27.27|26.74|26.89|1030100
2690155|2414|TXRH|2014-01-07|27.05|27.34|26.92|27.24|530700
2690156|2414|TXRH|2014-01-06|27.9|27.9|26.9|26.98|625900
2690157|2414|TXRH|2014-01-03|27.48|27.95|27.48|27.77|519800
2690158|2414|TXRH|2014-01-02|27.63|27.77|27.26|27.48|377100
2690159|2414|TXRH|2013-12-31|27.8|27.96|27.63|27.8|496000
2690160|2414|TXRH|2013-12-30|27.88|27.97|27.57|27.83|303700
2690161|2414|TXRH|2013-12-27|28.09|28.09|27.63|27.79|259000
2690162|2414|TXRH|2013-12-26|27.72|28.04|27.66|27.98|327400
2690163|2414|TXRH|2013-12-24|27.6|27.9|27.51|27.63|351200
2690164|2414|TXRH|2013-12-23|27.68|27.74|27.43|27.66|439500
2690165|2414|TXRH|2013-12-20|27.12|27.62|27.01|27.57|940900
2690166|2414|TXRH|2013-12-19|27.78|27.97|26.86|27|791500
2690167|2414|TXRH|2013-12-18|27.81|27.99|27.32|27.86|689800
2690168|2414|TXRH|2013-12-17|27.91|27.96|27.72|27.8|327300
2690169|2414|TXRH|2013-12-16|27.58|28|27.56|27.89|523200
2690170|2414|TXRH|2013-12-13|27.64|27.64|27.26|27.53|680900
2690171|2414|TXRH|2013-12-12|27.3|27.65|27.23|27.53|635000
2690172|2414|TXRH|2013-12-11|27.18|27.41|27.07|27.28|577100
2690173|2414|TXRH|2013-12-10|27.56|27.66|27.13|27.14|348800
2690174|2414|TXRH|2013-12-09|27.72|27.73|27.42|27.66|367300
2690175|2414|TXRH|2013-12-06|27.65|27.88|27.45|27.78|302500
2690176|2414|TXRH|2013-12-05|27.36|27.61|27.3|27.41|376000
2690177|2414|TXRH|2013-12-04|27.3|27.6|27.06|27.39|314900
2690178|2414|TXRH|2013-12-03|27.3|27.48|27.18|27.45|445800
2690179|2414|TXRH|2013-12-02|27.95|28|27.29|27.46|392200
2711726|2432|XONE|2014-01-17|60.85|61.69|57.25|57.68|667100
2663525|2385|TCPC|2013-12-04|16.85|17.11|16.79|16.98|233200
2663526|2385|TCPC|2013-12-03|16.83|16.98|16.61|16.87|711200
2663527|2385|TCPC|2013-12-02|17.31|17.34|16.81|16.93|319800
2653729|2375|TBAC|2014-01-17|0.25|0.25|0.23|0.25|74200
2653730|2375|TBAC|2014-01-16|0.24|0.25|0.24|0.24|40200
2653731|2375|TBAC|2014-01-15|0.23|0.27|0.23|0.25|85900
2653732|2375|TBAC|2014-01-14|0.25|0.27|0.23|0.24|63500
2653733|2375|TBAC|2014-01-13|0.25|0.27|0.24|0.24|50300
2653734|2375|TBAC|2014-01-10|0.28|0.28|0.25|0.26|47400
2653735|2375|TBAC|2014-01-09|0.3|0.3|0.27|0.27|45000
2653736|2375|TBAC|2014-01-08|0.27|0.28|0.27|0.28|58800
2653737|2375|TBAC|2014-01-07|0.24|0.27|0.24|0.27|22900
2653738|2375|TBAC|2014-01-06|0.27|0.27|0.23|0.26|54800
2653739|2375|TBAC|2014-01-03|0.25|0.27|0.23|0.27|85600
2653740|2375|TBAC|2014-01-02|0.24|0.25|0.24|0.25|58700
2653741|2375|TBAC|2013-12-31|0.24|0.27|0.21|0.25|253300
2653742|2375|TBAC|2013-12-30|0.24|0.25|0.21|0.24|128100
2653743|2375|TBAC|2013-12-27|0.25|0.28|0.23|0.24|63700
2653744|2375|TBAC|2013-12-26|0.27|0.28|0.22|0.23|42700
2653745|2375|TBAC|2013-12-24|0.31|0.31|0.27|0.28|45400
2653746|2375|TBAC|2013-12-23|0.39|0.39|0.23|0.28|69000
2653747|2375|TBAC|2013-12-20|0.29|0.29|0.24|0.25|70100
2653748|2375|TBAC|2013-12-19|0.28|0.29|0.21|0.24|154800
2653749|2375|TBAC|2013-12-18|0.21|0.39|0.19|0.26|271800
2653750|2375|TBAC|2013-12-17|0.21|0.22|0.19|0.19|144400
2653751|2375|TBAC|2013-12-16|0.21|0.24|0.2|0.21|192000
2653752|2375|TBAC|2013-12-13|0.25|0.25|0.21|0.24|17500
2653753|2375|TBAC|2013-12-12|0.22|0.26|0.22|0.24|6800
2653754|2375|TBAC|2013-12-11|0.21|0.29|0.2|0.23|68900
2653755|2375|TBAC|2013-12-10|0.28|0.29|0.2|0.22|228300
2653756|2375|TBAC|2013-12-09|0.27|0.32|0.26|0.28|149300
2653757|2375|TBAC|2013-12-06|0.33|0.35|0.27|0.28|89200
2653758|2375|TBAC|2013-12-05|0.32|0.33|0.26|0.26|165500
2653759|2375|TBAC|2013-12-04|0.35|0.36|0.32|0.32|58300
2653760|2375|TBAC|2013-12-03|0.36|0.41|0.35|0.35|12700
2653761|2375|TBAC|2013-12-02|0.42|0.42|0.36|0.38|19600
2670475|2391|TGLS|2014-01-17|8.91|8.94|8.9|8.94|1300
2670476|2391|TGLS|2014-01-16|8.86|9.38|8.86|9|1000
2670477|2391|TGLS|2014-01-15|8.95|9.25|8.85|9.2|14500
2670478|2391|TGLS|2014-01-14|8.99|8.99|8.8|8.8|6000
2670479|2391|TGLS|2014-01-13|9.05|9.05|8.65|8.65|9200
2670480|2391|TGLS|2014-01-10|9.06|9.3|8.72|9|3600
2670481|2391|TGLS|2014-01-09|10|10.03|8.55|9.1|21100
2670482|2391|TGLS|2014-01-08|9.25|9.95|9.05|9.95|6200
2670483|2391|TGLS|2014-01-07|9.37|9.46|9.31|9.31|4500
2670484|2391|TGLS|2014-01-06|8.64|9.42|8.64|9.42|10300
2670485|2391|TGLS|2014-01-03|8.59|8.7|8.59|8.6|6000
2670486|2391|TGLS|2014-01-02|8.52|8.6|8.5|8.6|8200
2670487|2391|TGLS|2013-12-31|8.74|8.85|8.55|8.55|1100
2670488|2391|TGLS|2013-12-30|9.03|9.03|8.85|8.85|1700
2670489|2391|TGLS|2013-12-27|8.75|9.53|8.15|9.5|10100
2670490|2391|TGLS|2013-12-26|8.75|8.75|8.75|8.75|300
2670491|2391|TGLS|2013-12-24|9.43|9.43|9.43|9.43|0
2670492|2391|TGLS|2013-12-23|10.1|10.1|9.04|9.43|5900
2670493|2391|TGLS|2013-12-20|10.32|10.32|10.18|10.18|993600
2670494|2391|TGLS|2013-12-19|10.01|10.4|10.01|10.26|42500
2670495|2391|TGLS|2013-12-18|10.18|10.19|10.18|10.19|4500
2670496|2391|TGLS|2013-12-17|10.18|10.23|10.08|10.19|79200
2670497|2391|TGLS|2013-12-16|10.13|10.17|9.31|9.31|2900
2670498|2391|TGLS|2013-12-13|10|10|10|10|1900
2670499|2391|TGLS|2013-12-12|10.18|10.18|10.18|10.18|4300
2670500|2391|TGLS|2013-12-11|10.18|10.18|10.17|10.18|6600
2670501|2391|TGLS|2013-12-10|10.18|10.18|10.11|10.11|2800
2670502|2391|TGLS|2013-12-09|10.16|10.16|10.16|10.16|0
2670503|2391|TGLS|2013-12-06|10.17|10.17|10.16|10.16|8900
2670504|2391|TGLS|2013-12-05|10.17|10.17|10.17|10.17|900
2670505|2391|TGLS|2013-12-04|10.16|10.16|10.11|10.11|3400
2670506|2391|TGLS|2013-12-03|10.17|10.17|10.17|10.17|2000
2670507|2391|TGLS|2013-12-02|10.17|10.17|10.17|10.17|14700
2666557|2388|TECH|2014-01-17|96.12|96.12|94.96|95.38|189400
2666558|2388|TECH|2014-01-16|95.77|96.34|95.31|96|281700
2666559|2388|TECH|2014-01-15|96.28|96.84|95.51|96.09|278100
2666560|2388|TECH|2014-01-14|94.86|96.04|94.45|96.01|158500
2666561|2388|TECH|2014-01-13|95.09|95.48|94.28|94.67|284400
2666562|2388|TECH|2014-01-10|95.35|96.24|94.91|95.56|306700
2666563|2388|TECH|2014-01-09|95.83|96.96|94.66|95.43|290800
2666564|2388|TECH|2014-01-08|94.48|95.61|93.81|95.49|215200
2666565|2388|TECH|2014-01-07|94.98|95.06|94.15|94.66|315500
2739426|2456|NCTY|2014-01-07|2.45|2.55|2.39|2.53|56800
2739427|2456|NCTY|2014-01-06|2.37|2.44|2.37|2.4|37600
2739428|2456|NCTY|2014-01-03|2.34|2.38|2.31|2.34|41500
2739429|2456|NCTY|2014-01-02|2.2|2.32|2.15|2.31|76600
2739430|2456|NCTY|2013-12-31|2.13|2.19|2.1|2.17|33300
2739431|2456|NCTY|2013-12-30|2.15|2.17|2.13|2.16|25800
2739432|2456|NCTY|2013-12-27|2.1|2.15|2.1|2.15|31000
2739433|2456|NCTY|2013-12-26|2.14|2.18|2.11|2.11|24900
2739434|2456|NCTY|2013-12-24|2.19|2.19|2.13|2.16|10000
2739435|2456|NCTY|2013-12-23|2.12|2.22|2.1|2.15|23300
2739436|2456|NCTY|2013-12-20|2.23|2.23|2.11|2.12|91300
2739437|2456|NCTY|2013-12-19|2.22|2.25|2.22|2.25|24400
2739438|2456|NCTY|2013-12-18|2.28|2.28|2.2|2.24|7000
2739439|2456|NCTY|2013-12-17|2.44|2.48|2.2|2.26|39200
2739440|2456|NCTY|2013-12-16|2.3|2.47|2.3|2.44|46600
2739441|2456|NCTY|2013-12-13|2.16|2.33|2.16|2.29|24800
2739442|2456|NCTY|2013-12-12|2.12|2.23|2.11|2.2|28500
2739443|2456|NCTY|2013-12-11|2.27|2.27|2.08|2.09|95000
2739444|2456|NCTY|2013-12-10|2.35|2.35|2.18|2.19|98400
2739445|2456|NCTY|2013-12-09|2.41|2.42|2.35|2.37|50100
2739446|2456|NCTY|2013-12-06|2.45|2.45|2.37|2.41|19900
2739447|2456|NCTY|2013-12-05|2.47|2.53|2.45|2.46|65100
2739448|2456|NCTY|2013-12-04|2.46|2.6|2.46|2.53|8100
2739449|2456|NCTY|2013-12-03|2.47|2.57|2.47|2.48|5900
2739450|2456|NCTY|2013-12-02|2.56|2.62|2.5|2.55|9200
2735500|2453|ULTI|2014-01-17|156.01|157.9|155.35|157.05|147500
2735501|2453|ULTI|2014-01-16|152.86|156.98|152.86|156.18|199900
2735502|2453|ULTI|2014-01-15|154.19|154.85|153.05|154.01|228600
2735503|2453|ULTI|2014-01-14|151.19|154.97|150.31|154.37|189700
2735504|2453|ULTI|2014-01-13|151.03|152.4|149.89|150.89|172700
2735505|2453|ULTI|2014-01-10|152.68|152.68|149.28|151.79|228900
2735506|2453|ULTI|2014-01-09|155.21|156.49|151.8|152.18|207400
2735507|2453|ULTI|2014-01-08|153.62|155.63|153.13|154.95|166100
2735508|2453|ULTI|2014-01-07|151.82|155|151.82|153.41|135300
2735509|2453|ULTI|2014-01-06|152.21|153.1|150.81|151.61|103300
2735510|2453|ULTI|2014-01-03|152.53|154.06|150.57|151.88|125000
2735511|2453|ULTI|2014-01-02|153.28|153.91|151.68|152.43|113900
2735512|2453|ULTI|2013-12-31|152.64|153.36|151.08|153.22|108900
2735513|2453|ULTI|2013-12-30|152.93|153.01|151.95|152.11|57800
2735514|2453|ULTI|2013-12-27|153.43|154.04|152.17|153.09|94800
2735515|2453|ULTI|2013-12-26|151.69|153.18|151.69|152.77|89700
2735516|2453|ULTI|2013-12-24|151.33|152.01|149.58|151.04|89200
2735517|2453|ULTI|2013-12-23|151.96|152.7|150.94|151.59|143500
2735518|2453|ULTI|2013-12-20|147.84|153.19|145.18|151.42|350700
2735519|2453|ULTI|2013-12-19|148.35|149.16|146.41|147.13|183200
2735520|2453|ULTI|2013-12-18|147.5|148.63|146.84|148.31|251500
2735521|2453|ULTI|2013-12-17|148.91|148.91|146.84|147.48|171000
2735522|2453|ULTI|2013-12-16|148.14|149.43|147.03|148|177900
2735523|2453|ULTI|2013-12-13|145.5|149.06|144.3|147.67|152500
2735524|2453|ULTI|2013-12-12|146.48|146.48|144.04|145.31|130500
2735525|2453|ULTI|2013-12-11|151|151.45|146.05|146.52|150100
2735526|2453|ULTI|2013-12-10|153.03|154.29|150.5|151.03|113100
2735527|2453|ULTI|2013-12-09|155.71|156.94|152.71|153.7|103100
2735528|2453|ULTI|2013-12-06|154.84|156.26|154.5|155.17|104000
2735529|2453|ULTI|2013-12-05|153.21|154.49|152.91|153.3|49900
2735530|2453|ULTI|2013-12-04|153.43|153.95|150.38|153.64|76700
2735531|2453|ULTI|2013-12-03|152.61|154.5|152.27|154.21|122200
2735532|2453|ULTI|2013-12-02|156.57|157.4|152.22|152.97|83300
2695001|2418|TGE|2014-01-17|7|7|6.91|6.96|33200
2695002|2418|TGE|2014-01-16|6.81|7|6.81|6.98|108300
2695003|2418|TGE|2014-01-15|6.75|6.95|6.75|6.85|27900
2695004|2418|TGE|2014-01-14|6.63|6.73|6.63|6.72|23400
2695005|2418|TGE|2014-01-13|6.76|6.81|6.57|6.62|52800
2695006|2418|TGE|2014-01-10|6.97|6.97|6.72|6.75|30700
2695007|2418|TGE|2014-01-09|7.11|7.11|6.9|6.94|41000
2695008|2418|TGE|2014-01-08|7.17|7.19|6.92|7.06|42800
2695009|2418|TGE|2014-01-07|7.23|7.23|7.1|7.16|46100
2695010|2418|TGE|2014-01-06|7.36|7.36|7.15|7.18|168900
2695011|2418|TGE|2014-01-03|7.35|7.45|7.25|7.3|28000
2695012|2418|TGE|2014-01-02|7.25|7.29|7.19|7.28|35900
2695013|2418|TGE|2013-12-31|7.11|7.36|6.94|7.3|48900
2695014|2418|TGE|2013-12-30|7.4|7.4|7.11|7.15|45100
2695015|2418|TGE|2013-12-27|7.52|7.52|7.23|7.46|23800
2695016|2418|TGE|2013-12-26|7.4|7.59|7.2|7.47|30100
2695017|2418|TGE|2013-12-24|7.29|7.5|7.05|7.45|21300
2695018|2418|TGE|2013-12-23|7.4|7.53|7.19|7.23|43400
2695019|2418|TGE|2013-12-20|7.19|7.49|7.18|7.42|116700
2695020|2418|TGE|2013-12-19|7.18|7.36|7.07|7.16|40900
2711727|2432|XONE|2014-01-16|57.74|60.87|57.2|60.25|968400
2711728|2432|XONE|2014-01-15|54.99|58.05|54|56.85|2454200
2711729|2432|XONE|2014-01-14|64.4|64.76|60.1|62.26|1715500
2711730|2432|XONE|2014-01-13|66.99|70.25|65|65.79|1246600
2711731|2432|XONE|2014-01-10|66.72|67.38|65.75|66.76|336900
2711732|2432|XONE|2014-01-09|66|67.4|64.67|66.72|546600
2711733|2432|XONE|2014-01-08|65.12|67.36|64.21|65.92|431000
2711734|2432|XONE|2014-01-07|66|68|65|65.63|684500
2711735|2432|XONE|2014-01-06|68|68.2|63|65.85|912400
2711736|2432|XONE|2014-01-03|63.2|67|62.93|66.91|1563900
2711737|2432|XONE|2014-01-02|60.99|62.84|59.29|62.53|578900
2711738|2432|XONE|2013-12-31|60.69|61.51|58.9|60.46|414300
2711739|2432|XONE|2013-12-30|62.79|62.79|59.13|60.52|532300
2711740|2432|XONE|2013-12-27|61.5|63.06|60.52|63|1175100
2711741|2432|XONE|2013-12-26|58.83|61.13|58.4|60.77|593800
2711742|2432|XONE|2013-12-24|59|60|54.61|58.35|537200
2711743|2432|XONE|2013-12-23|55.5|59.49|55.11|58.87|760100
2711744|2432|XONE|2013-12-20|53.73|55.41|53.45|55|451800
2711745|2432|XONE|2013-12-19|52.31|53.81|51.88|53.37|266200
2711746|2432|XONE|2013-12-18|52.58|53.22|51.55|52.58|273000
2711747|2432|XONE|2013-12-17|51.75|53|51.1|52.72|315200
2711748|2432|XONE|2013-12-16|52.8|53.49|51.08|51.75|315000
2711749|2432|XONE|2013-12-13|54.5|54.5|52.15|52.71|371100
2711750|2432|XONE|2013-12-12|53.86|54.95|53.8|54.17|294300
2711751|2432|XONE|2013-12-11|55.47|56.25|53.12|54.01|375400
2711752|2432|XONE|2013-12-10|53.5|54.98|53.5|54.69|293200
2711753|2432|XONE|2013-12-09|55|55.95|53.5|53.6|323800
2711754|2432|XONE|2013-12-06|55.64|56.98|54.75|55.52|172600
2711755|2432|XONE|2013-12-05|57|57.19|54.78|55.64|263400
2711756|2432|XONE|2013-12-04|56.89|57.65|56.16|57.19|351800
2711757|2432|XONE|2013-12-03|54.51|56.83|54.51|56.43|375500
2711758|2432|XONE|2013-12-02|53.16|55.23|52.73|54.88|325200
2677039|2398|TTEC|2014-01-17|23.1|23.15|22.92|23|215700
2677040|2398|TTEC|2014-01-16|23.05|23.28|22.94|23.11|214600
2677041|2398|TTEC|2014-01-15|23.06|23.39|22.95|23.07|173400
2677042|2398|TTEC|2014-01-14|23.04|23.11|22.95|23.03|319300
2677043|2398|TTEC|2014-01-13|22.86|23.08|22.79|22.92|225800
2677044|2398|TTEC|2014-01-10|22.96|23.05|22.75|22.89|92200
2677045|2398|TTEC|2014-01-09|23.13|23.13|22.77|22.99|118900
2677046|2398|TTEC|2014-01-08|23.3|23.3|23.08|23.13|208200
2677047|2398|TTEC|2014-01-07|23.49|23.54|23.34|23.35|64500
2677048|2398|TTEC|2014-01-06|23.93|23.93|23.42|23.45|69800
2677049|2398|TTEC|2014-01-03|23.83|24.06|23.73|23.89|48100
2677050|2398|TTEC|2014-01-02|23.8|23.94|23.63|23.8|97400
2677051|2398|TTEC|2013-12-31|24.01|24.15|23.91|23.94|121900
2677052|2398|TTEC|2013-12-30|24.04|24.11|23.5|23.95|147000
2677053|2398|TTEC|2013-12-27|23.99|24.96|23.61|24.01|124600
2677054|2398|TTEC|2013-12-26|23.88|24.02|23.81|23.89|90200
2677055|2398|TTEC|2013-12-24|23.71|23.93|23.68|23.85|50200
2677056|2398|TTEC|2013-12-23|23.66|23.72|23.52|23.66|171700
2677057|2398|TTEC|2013-12-20|23.45|23.61|23.31|23.5|344400
2677058|2398|TTEC|2013-12-19|23.63|23.92|23.45|23.48|110700
2677059|2398|TTEC|2013-12-18|23.56|23.84|23.37|23.72|175500
2677060|2398|TTEC|2013-12-17|23.74|23.84|23.32|23.56|135500
2677061|2398|TTEC|2013-12-16|23.81|24.09|23.74|23.83|183800
2677062|2398|TTEC|2013-12-13|23.86|24.08|23.6|23.74|97300
2677063|2398|TTEC|2013-12-12|24.06|24.37|23.8|23.84|115400
2677064|2398|TTEC|2013-12-11|24.39|24.46|24.08|24.12|81900
2677065|2398|TTEC|2013-12-10|24.68|24.8|24.39|24.4|88400
2677066|2398|TTEC|2013-12-09|24.88|25.06|24.69|24.71|62700
2677067|2398|TTEC|2013-12-06|24.99|25.07|24.9|24.91|77000
2677068|2398|TTEC|2013-12-05|24.81|24.97|24.69|24.73|262800
2677069|2398|TTEC|2013-12-04|24.84|25.07|24.62|24.86|83500
2677070|2398|TTEC|2013-12-03|25.06|25.2|24.8|24.98|209900
2677071|2398|TTEC|2013-12-02|25.61|25.61|25.03|25.16|85100
2679651|2400|TBNK|2014-01-17|22.59|22.75|22.55|22.62|21200
2679652|2400|TBNK|2014-01-16|22.56|22.76|22.48|22.55|30700
2679653|2400|TBNK|2014-01-15|22.66|22.76|22.42|22.7|51200
2679654|2400|TBNK|2014-01-14|22.64|22.7|22.27|22.68|27800
2679655|2400|TBNK|2014-01-13|22.67|22.67|22.39|22.52|27900
2679656|2400|TBNK|2014-01-10|22.8|22.8|22.52|22.72|17600
2679657|2400|TBNK|2014-01-09|22.8|23.04|22.68|22.73|27000
2679658|2400|TBNK|2014-01-08|22.79|22.85|22.6|22.83|36300
2679659|2400|TBNK|2014-01-07|22.91|22.92|22.72|22.79|32800
2679660|2400|TBNK|2014-01-06|22.85|22.95|22.66|22.81|22600
2679661|2400|TBNK|2014-01-03|23.08|23.15|22.88|22.9|35400
2679662|2400|TBNK|2014-01-02|23.2|23.2|23.05|23.08|42200
2679663|2400|TBNK|2013-12-31|23.54|23.54|23.07|23.2|16000
2715915|2436|TFM|2013-12-02|40.88|41.83|39.52|39.61|1585100
2678345|2399|TELK|2014-01-17|1.59|1.59|1.45|1.48|98600
2678346|2399|TELK|2014-01-16|1.62|1.67|1.55|1.58|77700
2678347|2399|TELK|2014-01-15|1.62|1.73|1.56|1.68|295100
2678348|2399|TELK|2014-01-14|1.41|1.78|1.4|1.76|594000
2678349|2399|TELK|2014-01-13|1.46|1.47|1.35|1.38|26900
2678350|2399|TELK|2014-01-10|1.42|1.47|1.35|1.44|91200
2678351|2399|TELK|2014-01-09|1.23|1.49|1.23|1.39|284400
2678352|2399|TELK|2014-01-08|1.26|1.28|1.24|1.24|7500
2678353|2399|TELK|2014-01-07|1.28|1.29|1.23|1.28|15700
2678354|2399|TELK|2014-01-06|1.2|1.29|1.2|1.29|21000
2678355|2399|TELK|2014-01-03|1.3|1.3|1.22|1.23|14500
2678356|2399|TELK|2014-01-02|1.21|1.25|1.19|1.24|22500
2678357|2399|TELK|2013-12-31|1.21|1.27|1.19|1.19|30800
2678358|2399|TELK|2013-12-30|1.25|1.25|1.21|1.21|26900
2678359|2399|TELK|2013-12-27|1.2|1.26|1.2|1.25|42600
2678360|2399|TELK|2013-12-26|1.23|1.25|1.21|1.22|16100
2678361|2399|TELK|2013-12-24|1.21|1.23|1.21|1.21|19100
2678362|2399|TELK|2013-12-23|1.22|1.25|1.21|1.22|15700
2678363|2399|TELK|2013-12-20|1.24|1.31|1.22|1.22|54800
2678364|2399|TELK|2013-12-19|1.25|1.3|1.24|1.27|16600
2678365|2399|TELK|2013-12-18|1.24|1.33|1.21|1.3|68400
2678366|2399|TELK|2013-12-17|1.25|1.26|1.24|1.26|8800
2678367|2399|TELK|2013-12-16|1.22|1.25|1.22|1.22|11300
2678368|2399|TELK|2013-12-13|1.25|1.25|1.21|1.25|20500
2678369|2399|TELK|2013-12-12|1.22|1.24|1.21|1.21|13700
2678370|2399|TELK|2013-12-11|1.23|1.25|1.22|1.22|5500
2678371|2399|TELK|2013-12-10|1.29|1.29|1.23|1.28|9200
2678372|2399|TELK|2013-12-09|1.2|1.3|1.2|1.29|13100
2678373|2399|TELK|2013-12-06|1.32|1.35|1.27|1.3|29100
2678374|2399|TELK|2013-12-05|1.33|1.33|1.27|1.31|21900
2678375|2399|TELK|2013-12-04|1.27|1.35|1.24|1.28|22900
2678376|2399|TELK|2013-12-03|1.18|1.34|1.18|1.27|67900
2678377|2399|TELK|2013-12-02|1.23|1.25|1.18|1.2|120500
2700225|2422|BKYF|2014-01-17|34.62|36.08|34.37|35.16|13700
2700226|2422|BKYF|2014-01-16|34.01|34.48|33.84|34.18|11400
2700227|2422|BKYF|2014-01-15|33.99|34.63|33.99|34.48|8100
2700228|2422|BKYF|2014-01-14|33.75|34.89|33.75|33.94|6400
2700229|2422|BKYF|2014-01-13|34.61|34.82|33.5|33.77|17400
2700230|2422|BKYF|2014-01-10|34.18|34.83|34.09|34.58|10200
2700231|2422|BKYF|2014-01-09|35.23|35.5|34.03|34.09|11400
2700232|2422|BKYF|2014-01-08|35.24|37.58|34.26|34.96|14600
2700233|2422|BKYF|2014-01-07|35.81|35.81|34.24|35.55|19500
2700234|2422|BKYF|2014-01-06|36.73|36.78|35.78|35.82|13800
2700235|2422|BKYF|2014-01-03|36.55|36.8|36.35|36.73|25400
2700236|2422|BKYF|2014-01-02|36.8|36.8|36.4|36.53|16100
2700237|2422|BKYF|2013-12-31|36.5|37.48|36|36.9|22500
2700238|2422|BKYF|2013-12-30|37.43|37.43|36.5|36.62|13600
2700239|2422|BKYF|2013-12-27|37.76|38.75|37.3|37.63|17000
2700240|2422|BKYF|2013-12-26|38.54|39|37.43|37.63|44100
2700241|2422|BKYF|2013-12-24|37.99|39.29|37|38.29|7300
2700242|2422|BKYF|2013-12-23|36.83|39.6|36.83|37.97|22900
2700243|2422|BKYF|2013-12-20|34.75|36.87|34.75|36.46|67600
2700244|2422|BKYF|2013-12-19|35|35.39|34.75|34.75|12600
2700245|2422|BKYF|2013-12-18|34.48|35.2|33.98|34.95|13200
2700246|2422|BKYF|2013-12-17|34.07|34.89|34.07|34.32|5400
2700247|2422|BKYF|2013-12-16|34.03|34.84|33.87|34.51|14200
2700248|2422|BKYF|2013-12-13|33.73|34.22|33.69|33.82|13500
2700249|2422|BKYF|2013-12-12|33.65|34.28|33.65|33.85|12400
2700250|2422|BKYF|2013-12-11|34.01|34.41|33.62|33.63|20300
2700251|2422|BKYF|2013-12-10|34|34.13|33.37|34.03|22300
2700252|2422|BKYF|2013-12-09|34.12|34.97|34|34.18|24500
2700253|2422|BKYF|2013-12-06|33.66|34.11|33.45|33.9|15200
2700254|2422|BKYF|2013-12-05|33.55|33.64|32.98|33.45|13400
2700255|2422|BKYF|2013-12-04|33.4|33.51|32.98|33.51|23800
2700256|2422|BKYF|2013-12-03|33.12|33.5|33.1|33.5|18700
2700257|2422|BKYF|2013-12-02|33.4|33.47|32.57|33.12|37400
2687535|2409|TCBI|2014-01-17|63.1|63.1|62.1|62.38|606300
2687536|2409|TCBI|2014-01-16|63.16|63.78|62.51|63.09|408500
2687537|2409|TCBI|2014-01-15|62.76|63.7|62.48|63.34|399200
2687538|2409|TCBI|2014-01-14|62.37|62.91|62.09|62.42|383800
2687539|2409|TCBI|2014-01-13|62.61|63.28|61.82|62.25|562200
2687540|2409|TCBI|2014-01-10|62.55|63.55|62.55|63.02|479700
2687541|2409|TCBI|2014-01-09|62.39|62.82|62.15|62.62|472500
2687542|2409|TCBI|2014-01-08|61.44|62.17|61.1|61.94|651400
2687543|2409|TCBI|2014-01-07|60.54|61.51|60.54|61.26|404000
2687544|2409|TCBI|2014-01-06|60.78|61.99|60.25|60.25|401000
2687545|2409|TCBI|2014-01-03|61.23|61.71|60.51|60.67|510200
2695021|2418|TGE|2013-12-18|7.09|7.33|7.05|7.27|67300
2695022|2418|TGE|2013-12-17|6.81|7.17|6.58|7.05|217600
2695023|2418|TGE|2013-12-16|6.75|7|6.75|6.83|56600
2695024|2418|TGE|2013-12-13|6.56|6.72|6.55|6.7|58500
2695025|2418|TGE|2013-12-12|6.87|6.88|6.5|6.55|226600
2695026|2418|TGE|2013-12-11|6.99|7|6.9|6.9|57600
2695027|2418|TGE|2013-12-10|7.1|7.16|6.96|7|52900
2695028|2418|TGE|2013-12-09|6.95|7.06|6.94|7.02|43400
2695029|2418|TGE|2013-12-06|6.86|7.05|6.81|7|36700
2695030|2418|TGE|2013-12-05|6.83|6.83|6.75|6.77|15300
2695031|2418|TGE|2013-12-04|6.8|6.95|6.73|6.89|47500
2695032|2418|TGE|2013-12-03|7.1|7.12|6.82|6.94|99800
2695033|2418|TGE|2013-12-02|7.15|7.19|7.04|7.09|62200
2717994|2439|HCKT|2014-01-17|6.02|6.18|6.01|6.03|51700
2717995|2439|HCKT|2014-01-16|6.07|6.14|5.96|6.04|33100
2717996|2439|HCKT|2014-01-15|5.9|6.14|5.86|6.09|66700
2717997|2439|HCKT|2014-01-14|5.86|6.03|5.84|5.89|42200
2717998|2439|HCKT|2014-01-13|6|6|5.79|5.82|54700
2717999|2439|HCKT|2014-01-10|5.99|6.05|5.87|6|39300
2718000|2439|HCKT|2014-01-09|6.13|6.13|5.95|5.97|61400
2718001|2439|HCKT|2014-01-08|6.03|6.12|5.99|6.1|52800
2718002|2439|HCKT|2014-01-07|6.04|6.13|6.01|6.04|49500
2718003|2439|HCKT|2014-01-06|6.2|6.2|6.02|6.04|61600
2718004|2439|HCKT|2014-01-03|6.12|6.24|6.05|6.2|40900
2718005|2439|HCKT|2014-01-02|6.17|6.19|6.12|6.13|49800
2718006|2439|HCKT|2013-12-31|6.2|6.3|6.18|6.21|63000
2718007|2439|HCKT|2013-12-30|6.23|6.28|6.18|6.18|30000
2718008|2439|HCKT|2013-12-27|6.2|6.3|6.17|6.21|43800
2718009|2439|HCKT|2013-12-26|6.32|6.33|6.15|6.17|80300
2718010|2439|HCKT|2013-12-24|6.34|6.39|6.29|6.31|18800
2718011|2439|HCKT|2013-12-23|6.16|6.4|6.16|6.34|64900
2718012|2439|HCKT|2013-12-20|6.14|6.25|6|6.13|284800
2718013|2439|HCKT|2013-12-19|6.24|6.24|6.06|6.12|74300
2718014|2439|HCKT|2013-12-18|6.12|6.2|5.97|6.19|72000
2718015|2439|HCKT|2013-12-17|5.89|6.17|5.86|6.13|80700
2718016|2439|HCKT|2013-12-16|5.75|5.91|5.74|5.88|191700
2718017|2439|HCKT|2013-12-13|5.53|5.82|5.53|5.76|129900
2718018|2439|HCKT|2013-12-12|5.64|5.94|5.47|5.5|242600
2718019|2439|HCKT|2013-12-11|5.63|5.83|5.6|5.62|134400
2718020|2439|HCKT|2013-12-10|5.66|6.1|5.63|5.65|244800
2718021|2439|HCKT|2013-12-09|5.84|5.93|5.72|5.74|297500
2718022|2439|HCKT|2013-12-06|6.08|6.11|5.85|5.87|147000
2718023|2439|HCKT|2013-12-05|6.18|6.18|6.05|6.15|83800
2718024|2439|HCKT|2013-12-04|6.3|6.3|6.02|6.16|112600
2718025|2439|HCKT|2013-12-03|6.12|6.35|6.12|6.35|77500
2718026|2439|HCKT|2013-12-02|6.25|6.28|6.13|6.14|78000
2706502|2428|TCFC|2014-01-17|21.21|21.21|21.21|21.21|100
2706503|2428|TCFC|2014-01-16|21.3|21.3|20.62|20.62|600
2706504|2428|TCFC|2014-01-15|21.5|21.5|19.87|20.39|28800
2706505|2428|TCFC|2014-01-14|21.05|21.36|21|21.36|1100
2706506|2428|TCFC|2014-01-13|21.5|21.5|20.61|21.35|800
2706507|2428|TCFC|2014-01-10|21.11|21.11|21.11|21.11|100
2706508|2428|TCFC|2014-01-09|21|21.22|21|21.21|1100
2706509|2428|TCFC|2014-01-08|21|21.25|20.58|21.25|400
2706510|2428|TCFC|2014-01-07|20.61|21|20.61|21|3900
2706511|2428|TCFC|2014-01-06|20.71|20.73|20.54|20.6|1800
2706512|2428|TCFC|2014-01-03|20.49|20.8|20.41|20.8|600
2706513|2428|TCFC|2014-01-02|20.49|20.5|20.4|20.5|45900
2706514|2428|TCFC|2013-12-31|20.73|20.75|20.21|20.71|2600
2706515|2428|TCFC|2013-12-30|20.5|22.18|20.08|22.18|3600
2706516|2428|TCFC|2013-12-27|22.18|22.18|22.18|22.18|300
2706517|2428|TCFC|2013-12-26|20.65|20.65|20.65|20.65|0
2706518|2428|TCFC|2013-12-24|20.55|20.65|20.55|20.65|1300
2706519|2428|TCFC|2013-12-23|20.75|20.75|20.3|20.3|1100
2706520|2428|TCFC|2013-12-20|20.02|20.75|20.02|20.05|19000
2706521|2428|TCFC|2013-12-19|20|20.1|20|20.1|2200
2706522|2428|TCFC|2013-12-18|20.04|20.75|19.79|20.73|4900
2706523|2428|TCFC|2013-12-17|21.19|21.19|20|20|4600
2706524|2428|TCFC|2013-12-16|21.18|21.19|20.6|20.75|16600
2706525|2428|TCFC|2013-12-13|20.92|20.92|20.65|20.65|400
2706526|2428|TCFC|2013-12-12|20|21.45|20|21.36|11000
2706527|2428|TCFC|2013-12-11|19.53|20|19.53|20|1800
2706528|2428|TCFC|2013-12-10|19.87|20.26|19.7|20|4100
2706529|2428|TCFC|2013-12-09|19.6|19.87|19.6|19.87|400
2706530|2428|TCFC|2013-12-06|19.89|19.89|19.89|19.89|300
2706531|2428|TCFC|2013-12-05|19.75|19.75|19.75|19.75|3000
2706532|2428|TCFC|2013-12-04|19.65|19.65|19.65|19.65|500
2706533|2428|TCFC|2013-12-03|19.8|19.8|19.8|19.8|1000
2666566|2388|TECH|2014-01-06|94.87|95.15|93.69|94.61|336000
2666567|2388|TECH|2014-01-03|94.69|95.31|93.79|94.69|239500
2666568|2388|TECH|2014-01-02|93.05|94.61|92.49|94.19|339200
2666569|2388|TECH|2013-12-31|94.49|94.78|93.76|94.67|122400
2666570|2388|TECH|2013-12-30|93.91|94.71|93.71|94.3|111400
2666571|2388|TECH|2013-12-27|93.82|94.37|93.48|94.19|130900
2666572|2388|TECH|2013-12-26|93.84|93.97|93.16|93.8|117800
2666573|2388|TECH|2013-12-24|93.18|93.87|92.83|93.5|85200
2666574|2388|TECH|2013-12-23|92.77|93.95|91.99|93.02|133700
2666575|2388|TECH|2013-12-20|92.14|92.98|91.79|92.52|364900
2666576|2388|TECH|2013-12-19|92.3|92.78|91.42|91.97|294100
2666577|2388|TECH|2013-12-18|88.69|92.54|88.36|92.33|302700
2666578|2388|TECH|2013-12-17|89.07|89.24|88.41|88.75|328900
2666579|2388|TECH|2013-12-16|86.96|89.22|86.96|88.95|218900
2666580|2388|TECH|2013-12-13|86.9|87.4|86|86.76|143800
2666581|2388|TECH|2013-12-12|86.02|87.08|85.15|86.55|167700
2666582|2388|TECH|2013-12-11|87.53|87.53|85.93|86.04|221700
2666583|2388|TECH|2013-12-10|87.26|88.02|86.71|87.44|177200
2666584|2388|TECH|2013-12-09|87.41|88.1|86.36|87.71|158100
2666585|2388|TECH|2013-12-06|86.22|87.39|85.35|87.28|135400
2666586|2388|TECH|2013-12-05|84.73|85.93|84.59|85.82|139200
2666587|2388|TECH|2013-12-04|84.7|85.31|84.53|85|164100
2666588|2388|TECH|2013-12-03|84.76|85.3|84.07|84.85|125600
2666589|2388|TECH|2013-12-02|85.57|86.34|84.88|84.97|148200
2707808|2429|DSGX|2014-01-17|13.83|14.24|13.06|13.06|16300
2707809|2429|DSGX|2014-01-16|13.51|13.85|13.51|13.79|13000
2707810|2429|DSGX|2014-01-15|13.56|13.62|13.42|13.42|10000
2707811|2429|DSGX|2014-01-14|13.32|13.77|13.23|13.47|24400
2707812|2429|DSGX|2014-01-13|13.31|15.71|13.2|15.71|11100
2707813|2429|DSGX|2014-01-10|13.39|13.53|13.09|13.2|12900
2707814|2429|DSGX|2014-01-09|13.21|13.57|13.21|13.55|23000
2707815|2429|DSGX|2014-01-08|13.14|13.41|13.14|13.25|39200
2707816|2429|DSGX|2014-01-07|13.3|13.32|13.16|13.16|24100
2707817|2429|DSGX|2014-01-06|13.35|13.35|13.29|13.34|13300
2707818|2429|DSGX|2014-01-03|13.19|13.34|13.16|13.3|9700
2707819|2429|DSGX|2014-01-02|13.34|13.34|13.1|13.1|10000
2707820|2429|DSGX|2013-12-31|13.25|13.41|13.25|13.39|10400
2707821|2429|DSGX|2013-12-30|13.08|13.39|13.08|13.14|20400
2707822|2429|DSGX|2013-12-27|13.08|13.15|13.07|13.07|6900
2707823|2429|DSGX|2013-12-26|13.13|13.34|13.13|13.33|3900
2707824|2429|DSGX|2013-12-24|13.25|13.55|13.05|13.05|25600
2707825|2429|DSGX|2013-12-23|13.23|13.31|12.94|13.21|14300
2707826|2429|DSGX|2013-12-20|12.88|13.36|12.87|13.2|31500
2707827|2429|DSGX|2013-12-19|13.21|13.22|12.82|13.01|8200
2707828|2429|DSGX|2013-12-18|13.37|13.4|13.12|13.12|30100
2707829|2429|DSGX|2013-12-17|13.28|13.44|13.04|13.41|41100
2707830|2429|DSGX|2013-12-16|13.07|13.38|12.99|13.21|35600
2707831|2429|DSGX|2013-12-13|12.66|13.12|12.54|12.92|48300
2707832|2429|DSGX|2013-12-12|12.91|12.91|12.5|12.72|54400
2707833|2429|DSGX|2013-12-11|13.15|13.15|12.94|12.97|11000
2707834|2429|DSGX|2013-12-10|13.04|13.18|13.03|13.11|28300
2707835|2429|DSGX|2013-12-09|13.25|13.37|13.11|13.15|34500
2707836|2429|DSGX|2013-12-06|13.42|13.42|13.22|13.22|15100
2707837|2429|DSGX|2013-12-05|13.38|13.6|13.28|13.4|22400
2707838|2429|DSGX|2013-12-04|13.26|13.74|13.02|13.02|31200
2707839|2429|DSGX|2013-12-03|14.06|14.11|13.04|13.04|90400
2707840|2429|DSGX|2013-12-02|13.67|14.17|13.44|13.89|54200
2724048|2444|MSG|2014-01-17|56.85|56.85|56.33|56.46|352400
2724049|2444|MSG|2014-01-16|56.81|57.12|56.59|56.87|364900
2724050|2444|MSG|2014-01-15|57.03|57.15|56.69|56.88|331400
2724051|2444|MSG|2014-01-14|56.88|57.04|56.52|56.97|371400
2724052|2444|MSG|2014-01-13|56.74|57.25|56.29|56.65|402700
2724053|2444|MSG|2014-01-10|56.69|57.06|55.77|56.88|491800
2724054|2444|MSG|2014-01-09|56.81|57.01|56.41|56.67|254700
2724055|2444|MSG|2014-01-08|57|57.09|56.59|56.74|193200
2724056|2444|MSG|2014-01-07|57.55|57.61|57|57.11|606700
2724057|2444|MSG|2014-01-06|57.92|58.08|57.52|57.69|374100
2724058|2444|MSG|2014-01-03|57.48|58.02|57.41|57.81|253400
2724059|2444|MSG|2014-01-02|57.52|57.7|57.12|57.47|504700
2724060|2444|MSG|2013-12-31|57.96|57.96|57.44|57.58|416700
2724061|2444|MSG|2013-12-30|56.81|57.92|56.81|57.76|345300
2724062|2444|MSG|2013-12-27|56.79|57.25|56.6|56.79|537900
2724063|2444|MSG|2013-12-26|56.11|56.87|56|56.7|582100
2724064|2444|MSG|2013-12-24|55.66|55.96|55.63|55.92|332100
2724065|2444|MSG|2013-12-23|55.64|55.83|55.3|55.59|913500
2724066|2444|MSG|2013-12-20|55.36|55.88|55.19|55.48|809700
2724067|2444|MSG|2013-12-19|54.5|55.27|54.31|55.03|517700
2724068|2444|MSG|2013-12-18|54.92|55.15|54.26|54.9|677000
2679664|2400|TBNK|2013-12-30|23.18|23.55|23.12|23.44|21100
2679665|2400|TBNK|2013-12-27|23.67|23.8|23.16|23.42|50900
2679666|2400|TBNK|2013-12-26|23.61|23.64|23.52|23.56|7000
2679667|2400|TBNK|2013-12-24|23.63|23.67|23.5|23.57|10000
2679668|2400|TBNK|2013-12-23|23.53|23.63|23.11|23.59|70900
2679669|2400|TBNK|2013-12-20|23.17|23.6|23.17|23.41|86200
2679670|2400|TBNK|2013-12-19|23.2|23.23|23.01|23.08|18600
2679671|2400|TBNK|2013-12-18|23.22|23.25|23.08|23.23|33300
2679672|2400|TBNK|2013-12-17|23.25|23.25|23.07|23.16|21000
2679673|2400|TBNK|2013-12-16|23.27|23.49|23.2|23.24|23500
2679674|2400|TBNK|2013-12-13|23.31|23.63|23.21|23.24|23900
2679675|2400|TBNK|2013-12-12|23.22|23.28|23.11|23.28|13500
2679676|2400|TBNK|2013-12-11|23.21|23.29|23.13|23.15|15900
2679677|2400|TBNK|2013-12-10|23.46|23.5|23.12|23.17|21000
2679678|2400|TBNK|2013-12-09|23.57|23.57|23.36|23.5|17100
2679679|2400|TBNK|2013-12-06|23.56|23.65|23.43|23.49|65400
2679680|2400|TBNK|2013-12-05|23.26|23.5|23.26|23.49|27900
2679681|2400|TBNK|2013-12-04|23.55|23.55|23.22|23.51|36200
2679682|2400|TBNK|2013-12-03|23.46|23.72|23.21|23.51|32400
2679683|2400|TBNK|2013-12-02|23.61|23.83|23.43|23.5|18300
2674806|2396|TSYS|2014-01-17|2.44|2.48|2.42|2.46|196200
2674807|2396|TSYS|2014-01-16|2.42|2.48|2.42|2.44|111600
2674808|2396|TSYS|2014-01-15|2.4|2.47|2.39|2.44|166400
2674809|2396|TSYS|2014-01-14|2.34|2.4|2.33|2.39|110100
2674810|2396|TSYS|2014-01-13|2.31|2.35|2.3|2.32|161200
2674811|2396|TSYS|2014-01-10|2.28|2.35|2.25|2.34|119500
2674812|2396|TSYS|2014-01-09|2.35|2.36|2.24|2.27|128700
2674813|2396|TSYS|2014-01-08|2.34|2.35|2.31|2.33|99600
2674814|2396|TSYS|2014-01-07|2.38|2.4|2.33|2.35|151000
2674815|2396|TSYS|2014-01-06|2.39|2.4|2.35|2.37|98000
2674816|2396|TSYS|2014-01-03|2.31|2.39|2.31|2.37|195900
2674817|2396|TSYS|2014-01-02|2.3|2.33|2.27|2.31|99300
2674818|2396|TSYS|2013-12-31|2.23|2.32|2.21|2.32|239400
2674819|2396|TSYS|2013-12-30|2.23|2.25|2.19|2.25|236600
2674820|2396|TSYS|2013-12-27|2.31|2.31|2.21|2.24|283300
2674821|2396|TSYS|2013-12-26|2.32|2.32|2.26|2.29|114500
2674822|2396|TSYS|2013-12-24|2.31|2.33|2.28|2.3|74700
2674823|2396|TSYS|2013-12-23|2.3|2.34|2.28|2.31|175200
2674824|2396|TSYS|2013-12-20|2.27|2.37|2.27|2.32|424700
2674825|2396|TSYS|2013-12-19|2.25|2.28|2.22|2.27|109300
2674826|2396|TSYS|2013-12-18|2.22|2.27|2.19|2.27|149200
2674827|2396|TSYS|2013-12-17|2.23|2.25|2.2|2.22|324300
2674828|2396|TSYS|2013-12-16|2.14|2.24|2.14|2.22|284400
2674829|2396|TSYS|2013-12-13|2.13|2.16|2.11|2.14|174600
2674830|2396|TSYS|2013-12-12|2.12|2.16|2.1|2.12|112300
2674831|2396|TSYS|2013-12-11|2.12|2.15|2.1|2.13|165400
2674832|2396|TSYS|2013-12-10|2.14|2.16|2.11|2.12|130200
2674833|2396|TSYS|2013-12-09|2.16|2.17|2.14|2.15|51500
2674834|2396|TSYS|2013-12-06|2.15|2.17|2.12|2.16|123000
2674835|2396|TSYS|2013-12-05|2.2|2.21|2.11|2.13|180900
2674836|2396|TSYS|2013-12-04|2.17|2.2|2.17|2.18|118700
2674837|2396|TSYS|2013-12-03|2.23|2.26|2.12|2.17|154900
2674838|2396|TSYS|2013-12-02|2.31|2.31|2.2|2.22|162100
2687301|2407|TLOG|2014-01-17|12.65|12.9|12.2|12.25|142400
2687302|2407|TLOG|2014-01-16|11.32|13.33|11.32|12.2|191900
2687303|2407|TLOG|2014-01-15|11.21|14.75|11.21|12.07|1339700
2687304|2407|TLOG|2014-01-14|10.81|11.93|10.64|11.5|165800
2687305|2407|TLOG|2014-01-13|9.01|11.5|9|10.66|155400
2687306|2407|TLOG|2014-01-10|8.74|9.3|8.53|9.27|87900
2687307|2407|TLOG|2014-01-09|10|10|8.79|8.84|85800
2687308|2407|TLOG|2014-01-08|9.26|10.25|9.25|9.71|52800
2687309|2407|TLOG|2014-01-07|10.9|10.9|9.5|9.68|80300
2687310|2407|TLOG|2014-01-06|10.8|11.24|9.5|10.34|167200
2687311|2407|TLOG|2014-01-03|10.55|10.76|10.2|10.48|69900
2687312|2407|TLOG|2014-01-02|10.22|10.97|9.5|10.55|175600
2687313|2407|TLOG|2013-12-31|10.31|10.31|9.48|9.52|103700
2687314|2407|TLOG|2013-12-30|8.98|10.12|8.75|10|289600
2687315|2407|TLOG|2013-12-27|8.5|8.75|8.21|8.49|175300
2687316|2407|TLOG|2013-12-26|7.8|8.26|7.65|8.21|490800
2687317|2407|TLOG|2013-12-24|7.56|7.89|7.51|7.78|37600
2687318|2407|TLOG|2013-12-23|7.81|8.38|7.45|7.45|112000
2687319|2407|TLOG|2013-12-20|7.17|8.15|7.1|7.59|373900
2687320|2407|TLOG|2013-12-19|7.17|7.17|7|7|62800
2687321|2407|TLOG|2013-12-18|7.05|7.18|7|7.15|47500
2687322|2407|TLOG|2013-12-17|7.44|7.44|7|7.01|18400
2687323|2407|TLOG|2013-12-16|7.1|7.27|7|7.21|119200
2687324|2407|TLOG|2013-12-13|7.05|7.2|7|7.02|85000
2687325|2407|TLOG|2013-12-12|7|7.3|6.91|7|1516800
2687546|2409|TCBI|2014-01-02|62.23|62.46|61.23|61.35|460800
2687547|2409|TCBI|2013-12-31|61.4|62.25|61.23|62.2|479600
2687548|2409|TCBI|2013-12-30|61.25|61.62|60.88|61.19|448100
2687549|2409|TCBI|2013-12-27|61.76|61.95|61.2|61.3|210800
2687550|2409|TCBI|2013-12-26|61.76|61.79|61.11|61.47|361900
2687551|2409|TCBI|2013-12-24|61.45|62.21|61.21|61.65|215900
2687552|2409|TCBI|2013-12-23|61.27|61.61|60.89|61.5|524600
2687553|2409|TCBI|2013-12-20|59.74|61.06|59.5|60.78|2347300
2687554|2409|TCBI|2013-12-19|59.41|60|59.17|59.47|539100
2687555|2409|TCBI|2013-12-18|58.55|59.88|58.25|59.62|727500
2687556|2409|TCBI|2013-12-17|58.42|58.75|57.82|58.32|580800
2687557|2409|TCBI|2013-12-16|57.4|58.88|57.36|58.51|562700
2687558|2409|TCBI|2013-12-13|56.69|57.27|56.24|57.01|359300
2687559|2409|TCBI|2013-12-12|55.55|56.84|55.46|56.49|430200
2687560|2409|TCBI|2013-12-11|56.2|56.64|55.23|55.55|393500
2687561|2409|TCBI|2013-12-10|56.48|56.95|55.67|56.16|336900
2687562|2409|TCBI|2013-12-09|56.7|57.03|56.25|56.74|320900
2687563|2409|TCBI|2013-12-06|56.43|57.19|56.23|56.48|383100
2687564|2409|TCBI|2013-12-05|55|55.67|54.82|55.49|236600
2687565|2409|TCBI|2013-12-04|55.12|55.73|54.68|55.15|275000
2687566|2409|TCBI|2013-12-03|55.3|55.67|54.63|55.39|235600
2687567|2409|TCBI|2013-12-02|55.99|56.19|55.18|55.37|254600
2709114|2430|DXYN|2014-01-17|14|14.11|13.95|14.08|22800
2709115|2430|DXYN|2014-01-16|13.94|14.06|13.89|14.05|22900
2709116|2430|DXYN|2014-01-15|14.07|14.07|13.93|14.01|34800
2709117|2430|DXYN|2014-01-14|14.16|14.16|13.72|14.02|151500
2709118|2430|DXYN|2014-01-13|13.01|14.39|13.01|14.05|247100
2709119|2430|DXYN|2014-01-10|12.86|13.03|12.58|12.64|61700
2709120|2430|DXYN|2014-01-09|13.44|13.58|12.85|12.91|78100
2709121|2430|DXYN|2014-01-08|13.39|13.53|13.38|13.46|37000
2709122|2430|DXYN|2014-01-07|13.31|13.53|13.13|13.39|41000
2709123|2430|DXYN|2014-01-06|13.28|13.59|13.1|13.33|83700
2709124|2430|DXYN|2014-01-03|13.09|13.43|12.9|13.18|35400
2709125|2430|DXYN|2014-01-02|13.21|13.35|12.95|13.01|71600
2709126|2430|DXYN|2013-12-31|12.4|13.57|12.4|13.2|75300
2709127|2430|DXYN|2013-12-30|12.11|12.23|12.1|12.23|28500
2709128|2430|DXYN|2013-12-27|11.98|12.2|11.81|12.09|54000
2709129|2430|DXYN|2013-12-26|11.95|11.96|11.26|11.93|33700
2709130|2430|DXYN|2013-12-24|11.81|12.06|11.81|11.91|9300
2709131|2430|DXYN|2013-12-23|11.86|12.33|11.41|11.85|49600
2709132|2430|DXYN|2013-12-20|11.48|12.02|11.34|11.85|88600
2709133|2430|DXYN|2013-12-19|12|12|11.4|11.48|72100
2709134|2430|DXYN|2013-12-18|11.26|11.77|11.25|11.55|51200
2709135|2430|DXYN|2013-12-17|11.66|11.66|11.38|11.5|42100
2709136|2430|DXYN|2013-12-16|11.43|11.77|11.4|11.62|37000
2709137|2430|DXYN|2013-12-13|11.4|11.64|11.29|11.44|37400
2709138|2430|DXYN|2013-12-12|12.01|12.14|11.36|11.39|103300
2709139|2430|DXYN|2013-12-11|12.53|12.84|11.56|11.94|158200
2709140|2430|DXYN|2013-12-10|12.69|12.95|12.46|12.48|82000
2709141|2430|DXYN|2013-12-09|12.69|12.92|12.52|12.71|64500
2709142|2430|DXYN|2013-12-06|12.77|13.03|12.29|12.65|94500
2709143|2430|DXYN|2013-12-05|12.97|13.03|12.35|12.68|68600
2709144|2430|DXYN|2013-12-04|12.86|13.51|12.25|12.71|105200
2709145|2430|DXYN|2013-12-03|12.93|13.13|12.75|12.86|16200
2709146|2430|DXYN|2013-12-02|12.98|13.18|12.66|13|82600
2730276|2449|NAVG|2014-01-17|62.7|63.07|61.59|61.93|35700
2730277|2449|NAVG|2014-01-16|63.43|64.29|62.15|62.58|62300
2730278|2449|NAVG|2014-01-15|63.27|63.84|63.02|63.59|43200
2730279|2449|NAVG|2014-01-14|63.68|63.79|62.81|62.96|41800
2730280|2449|NAVG|2014-01-13|63.06|63.57|62.61|63.11|75400
2730281|2449|NAVG|2014-01-10|63.08|63.44|62.52|63.16|67200
2730282|2449|NAVG|2014-01-09|62.42|63.2|62.28|62.89|90000
2730283|2449|NAVG|2014-01-08|62.5|62.9|61.78|62.03|44900
2730284|2449|NAVG|2014-01-07|62.96|63.49|62.43|62.5|39300
2730285|2449|NAVG|2014-01-06|63.04|63.7|62.43|62.56|60800
2730286|2449|NAVG|2014-01-03|62.68|62.95|62|62.6|103100
2730287|2449|NAVG|2014-01-02|63|63.14|62.43|62.59|56500
2730288|2449|NAVG|2013-12-31|63.22|64.21|62.98|63.16|33300
2730289|2449|NAVG|2013-12-30|62.45|63.41|62.45|62.97|39800
2730290|2449|NAVG|2013-12-27|62.72|63.2|62|62.56|22000
2730291|2449|NAVG|2013-12-26|62.64|62.95|62.4|62.47|23100
2730292|2449|NAVG|2013-12-24|62.19|62.71|62.19|62.58|14500
2730293|2449|NAVG|2013-12-23|61.81|62.35|61.1|61.65|34800
2730294|2449|NAVG|2013-12-20|60.04|62.08|60.04|61.81|237700
2730295|2449|NAVG|2013-12-19|59.94|60.71|59.26|60.05|38600
2730296|2449|NAVG|2013-12-18|59.44|59.78|58.63|59.61|28600
2730297|2449|NAVG|2013-12-17|60.15|60.15|59|59.29|33600
2730298|2449|NAVG|2013-12-16|60.35|60.44|59.64|59.98|61500
2724069|2444|MSG|2013-12-17|54.83|55.05|54.38|54.93|422800
2724070|2444|MSG|2013-12-16|55|55.05|54.38|54.8|466000
2724071|2444|MSG|2013-12-13|54.23|55.15|54|54.91|453600
2724072|2444|MSG|2013-12-12|55.02|55.49|54.13|54.3|363000
2724073|2444|MSG|2013-12-11|56.03|56.37|54.98|55.16|395600
2724074|2444|MSG|2013-12-10|56.94|57.26|56.04|56.07|426000
2724075|2444|MSG|2013-12-09|56.45|57.01|56.19|56.95|322100
2724076|2444|MSG|2013-12-06|56.46|56.7|56.18|56.25|406900
2724077|2444|MSG|2013-12-05|55.67|56.5|55.51|56.1|420700
2724078|2444|MSG|2013-12-04|55.86|56.09|55.26|55.73|260600
2724079|2444|MSG|2013-12-03|55.87|56.08|55.51|55.98|477700
2724080|2444|MSG|2013-12-02|56.46|56.72|55.55|55.87|242500
2720606|2441|CUBA|2014-01-17|8.29|8.29|8.21|8.29|3100
2720607|2441|CUBA|2014-01-16|8.19|8.21|8.19|8.21|1500
2720608|2441|CUBA|2014-01-15|8.18|8.2|8.16|8.17|7900
2720609|2441|CUBA|2014-01-14|8.2|8.2|8.2|8.2|400
2720610|2441|CUBA|2014-01-13|8.4|8.4|8.13|8.19|17700
2720611|2441|CUBA|2014-01-10|8.25|8.25|8.12|8.25|4700
2720612|2441|CUBA|2014-01-09|8.21|8.29|8.2|8.21|37000
2720613|2441|CUBA|2014-01-08|8.12|8.27|8.11|8.26|52000
2720614|2441|CUBA|2014-01-07|8.21|8.21|8.08|8.13|26800
2720615|2441|CUBA|2014-01-06|8.17|8.17|8.03|8.04|11100
2720616|2441|CUBA|2014-01-03|8.03|8.25|8.02|8.09|24000
2720617|2441|CUBA|2014-01-02|8.05|8.99|8.05|8.08|13600
2720618|2441|CUBA|2013-12-31|8.06|8.08|8.05|8.05|6600
2720619|2441|CUBA|2013-12-30|8.06|8.07|7.95|8.05|15900
2720620|2441|CUBA|2013-12-27|8|8.04|8|8.01|2500
2720621|2441|CUBA|2013-12-26|8|8.03|7.99|8.01|5900
2720622|2441|CUBA|2013-12-24|8.01|8.01|8.01|8.01|300
2720623|2441|CUBA|2013-12-23|8.02|8.02|7.94|7.99|9800
2720624|2441|CUBA|2013-12-20|8.01|8.01|7.94|7.94|800
2720625|2441|CUBA|2013-12-19|7.88|7.95|7.82|7.92|3600
2720626|2441|CUBA|2013-12-18|7.84|7.94|7.75|7.84|17300
2720627|2441|CUBA|2013-12-17|7.71|7.79|7.71|7.76|8800
2720628|2441|CUBA|2013-12-16|7.7|7.78|7.7|7.77|37900
2720629|2441|CUBA|2013-12-13|7.68|7.74|7.68|7.73|7300
2720630|2441|CUBA|2013-12-12|7.71|7.73|7.65|7.73|13200
2720631|2441|CUBA|2013-12-11|7.8|7.8|7.61|7.69|17100
2720632|2441|CUBA|2013-12-10|7.78|8|7.69|7.8|6700
2720633|2441|CUBA|2013-12-09|7.8|7.83|7.76|7.78|2800
2720634|2441|CUBA|2013-12-06|7.78|7.96|7.78|7.83|8900
2720635|2441|CUBA|2013-12-05|7.85|7.85|7.84|7.85|7200
2720636|2441|CUBA|2013-12-04|7.95|8|7.76|7.85|43100
2720637|2441|CUBA|2013-12-03|8.85|9|8.84|8.93|9500
2720638|2441|CUBA|2013-12-02|8.91|9|8.91|8.94|18700
2757800|2472|TIVO|2014-01-17|13.27|13.28|12.96|12.96|1737100
2757801|2472|TIVO|2014-01-16|13.02|13.24|12.87|13.24|2886000
2757802|2472|TIVO|2014-01-15|12.92|13.16|12.85|13.02|1892400
2757803|2472|TIVO|2014-01-14|12.85|12.98|12.59|12.97|1756800
2757804|2472|TIVO|2014-01-13|12.98|13.14|12.77|12.84|4955000
2757805|2472|TIVO|2014-01-10|13.18|13.51|13.08|13.49|2726300
2757806|2472|TIVO|2014-01-09|13.29|13.33|13.05|13.16|1883100
2757807|2472|TIVO|2014-01-08|13.43|13.44|13.23|13.27|1898200
2757808|2472|TIVO|2014-01-07|12.85|13.48|12.79|13.44|3984300
2757809|2472|TIVO|2014-01-06|13.35|13.38|12.7|12.73|2364800
2757810|2472|TIVO|2014-01-03|12.84|13.32|12.81|13.3|1776100
2757811|2472|TIVO|2014-01-02|13.06|13.24|12.85|12.85|2007400
2757812|2472|TIVO|2013-12-31|13.11|13.35|13.11|13.12|1297900
2757813|2472|TIVO|2013-12-30|12.96|13.23|12.95|13.11|1401800
2757814|2472|TIVO|2013-12-27|12.99|13.03|12.86|12.94|883500
2757815|2472|TIVO|2013-12-26|12.94|12.99|12.92|12.94|892800
2757816|2472|TIVO|2013-12-24|12.8|12.98|12.75|12.94|1020500
2757817|2472|TIVO|2013-12-23|12.66|12.92|12.6|12.75|1465600
2757818|2472|TIVO|2013-12-20|12.4|12.68|12.29|12.61|3012800
2757819|2472|TIVO|2013-12-19|12.57|12.64|12.31|12.35|1489500
2757820|2472|TIVO|2013-12-18|12.56|12.66|12.4|12.63|1611900
2757821|2472|TIVO|2013-12-17|12.69|12.69|12.53|12.57|1784900
2757822|2472|TIVO|2013-12-16|12.44|12.69|12.42|12.67|2567000
2757823|2472|TIVO|2013-12-13|12.39|12.47|12.19|12.39|1863400
2757824|2472|TIVO|2013-12-12|12.36|12.49|12.29|12.38|2298800
2757825|2472|TIVO|2013-12-11|12.41|12.51|12.33|12.38|1671700
2757826|2472|TIVO|2013-12-10|12.49|12.55|12.36|12.38|1909500
2757827|2472|TIVO|2013-12-09|12.64|12.78|12.46|12.48|1525700
2757828|2472|TIVO|2013-12-06|12.76|12.78|12.53|12.59|1911600
2757829|2472|TIVO|2013-12-05|12.62|12.84|12.6|12.72|1508100
2757830|2472|TIVO|2013-12-04|12.69|12.72|12.42|12.66|3554500
2757831|2472|TIVO|2013-12-03|12.73|12.93|12.61|12.75|3199100
2757832|2472|TIVO|2013-12-02|12.77|12.84|12.6|12.77|3881100
2706534|2428|TCFC|2013-12-02|19.74|19.74|19.74|19.74|1000
2727664|2447|MIDD|2014-01-17|250|253.38|249.66|252.62|85600
2727665|2447|MIDD|2014-01-16|250|251.59|247.75|250.11|64500
2727666|2447|MIDD|2014-01-15|247.71|250.7|245.51|249.71|131000
2727667|2447|MIDD|2014-01-14|245.62|246.9|242.53|246.02|129600
2727668|2447|MIDD|2014-01-13|247.29|249.4|242.05|243.89|106700
2727669|2447|MIDD|2014-01-10|248.53|249.79|247.23|249.04|60600
2727670|2447|MIDD|2014-01-09|247.42|249.47|245.47|248.53|80600
2727671|2447|MIDD|2014-01-08|254.72|255.81|246.3|247.07|154400
2727672|2447|MIDD|2014-01-07|252.26|255.88|251.14|254.31|99600
2727673|2447|MIDD|2014-01-06|252.62|252.62|249.34|251.88|162200
2727674|2447|MIDD|2014-01-03|248.5|253.97|246.98|249.89|167300
2727675|2447|MIDD|2014-01-02|239.6|248.07|236.74|247.86|179100
2727676|2447|MIDD|2013-12-31|242.27|242.41|239.45|239.72|98300
2727677|2447|MIDD|2013-12-30|243.69|244.43|240.74|242.27|53000
2727678|2447|MIDD|2013-12-27|245.9|245.9|241.61|242.5|80400
2727679|2447|MIDD|2013-12-26|246.8|248.54|243.51|244.54|69700
2727680|2447|MIDD|2013-12-24|241.47|247.69|241.47|244.85|66100
2727681|2447|MIDD|2013-12-23|241.25|243.98|240.32|240.62|101900
2727682|2447|MIDD|2013-12-20|230.52|240.84|229.21|240.32|206900
2727683|2447|MIDD|2013-12-19|226.11|229.94|226.03|229.53|81000
2727684|2447|MIDD|2013-12-18|226.16|227.99|222.5|227.12|109000
2727685|2447|MIDD|2013-12-17|228.01|229|224.2|226.44|73700
2727686|2447|MIDD|2013-12-16|225.52|230.36|225.52|228.75|101900
2727687|2447|MIDD|2013-12-13|223.92|225.97|222.79|224.75|69600
2727688|2447|MIDD|2013-12-12|221.44|224.9|220.05|223.22|84200
2727689|2447|MIDD|2013-12-11|222.7|223|220.11|221.44|78800
2727690|2447|MIDD|2013-12-10|223.33|225.48|222.11|222.18|96000
2727691|2447|MIDD|2013-12-09|223.86|226.46|222.24|224.43|66100
2727692|2447|MIDD|2013-12-06|221.59|225.28|219.87|224.32|51500
2727693|2447|MIDD|2013-12-05|218.93|221.68|217.5|219.84|68400
2727694|2447|MIDD|2013-12-04|218.34|219.92|216.5|218.55|67000
2727695|2447|MIDD|2013-12-03|220.32|222.96|217.3|218.64|66900
2727696|2447|MIDD|2013-12-02|221.42|227.83|219.65|220.58|126900
2750097|2465|TIBX|2014-01-17|23.5|24.03|23.16|23.45|3794500
2750098|2465|TIBX|2014-01-16|22.21|24.09|22.2|23.47|13396000
2750099|2465|TIBX|2014-01-15|22.22|22.43|22.09|22.29|3625900
2750100|2465|TIBX|2014-01-14|21.96|22.33|21.85|22.19|3000200
2750101|2465|TIBX|2014-01-13|21.92|22.23|21.82|21.89|2229400
2750102|2465|TIBX|2014-01-10|22.1|22.26|21.71|21.99|3860800
2750103|2465|TIBX|2014-01-09|22.79|22.81|21.99|22.18|3837200
2750104|2465|TIBX|2014-01-08|22.9|23.12|22.71|22.75|2961700
2750105|2465|TIBX|2014-01-07|22.98|23.26|22.86|22.99|2670600
2750106|2465|TIBX|2014-01-06|23.2|23.32|22.88|23|3093000
2750107|2465|TIBX|2014-01-03|23.12|23.51|22.93|23.26|2716300
2750108|2465|TIBX|2014-01-02|22.36|23.28|22.36|23.14|4409800
2750109|2465|TIBX|2013-12-31|22.7|22.86|22.46|22.48|1727900
2750110|2465|TIBX|2013-12-30|22.48|22.76|22.32|22.67|1743300
2750111|2465|TIBX|2013-12-27|22.63|22.82|22.41|22.47|1836500
2750112|2465|TIBX|2013-12-26|22.49|22.84|22.47|22.57|2226200
2750113|2465|TIBX|2013-12-24|22.22|22.55|22.14|22.52|1508200
2750114|2465|TIBX|2013-12-23|22.01|22.3|21.5|22.2|5115800
2750115|2465|TIBX|2013-12-20|21.47|22.02|20.84|22.01|21097200
2750116|2465|TIBX|2013-12-19|24.53|24.9|24.31|24.48|5108300
2750117|2465|TIBX|2013-12-18|23.98|24.52|23.65|24.48|3579500
2750118|2465|TIBX|2013-12-17|24.05|24.15|23.83|23.96|2283300
2750119|2465|TIBX|2013-12-16|24.09|24.4|23.94|24|2777800
2750120|2465|TIBX|2013-12-13|23.6|24.16|23.35|24.03|1773200
2750121|2465|TIBX|2013-12-12|22.63|23.7|22.39|23.58|2039000
2750122|2465|TIBX|2013-12-11|23.97|24.13|23.5|23.6|2212000
2750123|2465|TIBX|2013-12-10|23.94|24.36|23.93|24.08|1660900
2750124|2465|TIBX|2013-12-09|23.8|24.11|23.71|24.04|1302300
2750125|2465|TIBX|2013-12-06|24.09|24.2|23.79|23.81|1528300
2750126|2465|TIBX|2013-12-05|24.03|24.14|23.84|23.94|1256800
2750127|2465|TIBX|2013-12-04|23.81|24.24|23.68|24.12|3440300
2750128|2465|TIBX|2013-12-03|23.43|23.8|23.28|23.51|1635800
2750129|2465|TIBX|2013-12-02|24.11|24.13|23.51|23.56|2088100
2711965|2433|FINL|2014-01-17|26.94|27|26.59|26.7|465100
2711966|2433|FINL|2014-01-16|27.33|27.4|26.88|26.95|585700
2711967|2433|FINL|2014-01-15|27.58|27.81|27.21|27.47|633100
2711968|2433|FINL|2014-01-14|27.55|27.77|27.19|27.64|1000800
2711969|2433|FINL|2014-01-13|28.37|28.46|27.22|27.39|1592200
2711970|2433|FINL|2014-01-10|27.72|27.85|26.93|27|843100
2711971|2433|FINL|2014-01-09|27.82|28|27.24|27.57|650000
2711972|2433|FINL|2014-01-08|28.21|28.37|27.59|27.79|801700
2711973|2433|FINL|2014-01-07|28.6|28.82|28.26|28.3|716200
2711974|2433|FINL|2014-01-06|28.64|28.86|28.38|28.43|774300
2711975|2433|FINL|2014-01-03|28.22|28.78|28.08|28.59|1082400
2754368|2469|TSBK|2014-01-17|10.03|11.11|10.03|10.26|13300
2754369|2469|TSBK|2014-01-16|10.04|10.04|9.96|10.03|2100
2754370|2469|TSBK|2014-01-15|9.98|10.04|9.9|10.04|34000
2754371|2469|TSBK|2014-01-14|9.82|10.04|9.82|10.04|13300
2754372|2469|TSBK|2014-01-13|10.09|10.09|9.8|9.91|2300
2754373|2469|TSBK|2014-01-10|10.11|10.11|10.11|10.11|300
2754374|2469|TSBK|2014-01-09|10|10.2|9.97|9.97|4700
2754375|2469|TSBK|2014-01-08|9.91|10.2|9.7|9.98|6600
2754376|2469|TSBK|2014-01-07|9.75|9.96|9.75|9.96|10500
2754377|2469|TSBK|2014-01-06|9.56|9.73|9.55|9.65|10600
2754378|2469|TSBK|2014-01-03|9.6|9.75|9.51|9.73|4000
2754379|2469|TSBK|2014-01-02|9.6|9.62|9.6|9.61|1800
2754380|2469|TSBK|2013-12-31|9.85|9.85|9.62|9.62|2700
2754381|2469|TSBK|2013-12-30|9.52|9.95|9.52|9.76|10400
2754382|2469|TSBK|2013-12-27|9.78|9.85|9.52|9.54|12300
2754383|2469|TSBK|2013-12-26|9.77|9.94|9.63|9.63|1200
2754384|2469|TSBK|2013-12-24|9.6|9.93|9.6|9.66|9400
2754385|2469|TSBK|2013-12-23|9.5|9.79|9.5|9.58|7300
2754386|2469|TSBK|2013-12-20|9.24|9.49|9.2|9.49|43300
2754387|2469|TSBK|2013-12-19|9.01|9.54|9.01|9.49|7000
2754388|2469|TSBK|2013-12-18|9.33|9.7|9.24|9.41|6100
2754389|2469|TSBK|2013-12-17|9.54|9.75|9.08|9.46|10200
2754390|2469|TSBK|2013-12-16|9.29|9.95|9.23|9.3|22800
2754391|2469|TSBK|2013-12-13|9.41|9.74|9.05|9.35|2600
2754392|2469|TSBK|2013-12-12|9.38|10|9.2|9.23|18800
2754393|2469|TSBK|2013-12-11|9.21|9.49|9.21|9.49|3200
2754394|2469|TSBK|2013-12-10|9.27|9.3|9.23|9.24|3100
2754395|2469|TSBK|2013-12-09|9.47|9.47|8.88|9.23|16100
2754396|2469|TSBK|2013-12-06|9.25|9.38|9.25|9.34|2500
2754397|2469|TSBK|2013-12-05|9.41|9.73|9.02|9.02|23100
2754398|2469|TSBK|2013-12-04|8.78|9.59|8.65|9.48|163700
2754399|2469|TSBK|2013-12-03|9|9|9|9|300
2754400|2469|TSBK|2013-12-02|8.94|8.99|8.8|8.95|1000
2713271|2434|FBMS|2014-01-17|14.5|14.65|14.5|14.65|5000
2713272|2434|FBMS|2014-01-16|14.63|14.63|14.6|14.6|10300
2713273|2434|FBMS|2014-01-15|14.69|14.69|14.69|14.69|100
2713274|2434|FBMS|2014-01-14|14.81|14.85|14.68|14.69|7900
2713275|2434|FBMS|2014-01-13|14.22|14.24|14.22|14.24|300
2713276|2434|FBMS|2014-01-10|14.82|14.82|14.8|14.81|1400
2713277|2434|FBMS|2014-01-09|14.82|14.82|14.82|14.82|100
2713278|2434|FBMS|2014-01-08|14.85|14.85|14.82|14.82|500
2713279|2434|FBMS|2014-01-07|14.7|14.7|14.7|14.7|0
2713280|2434|FBMS|2014-01-06|14.75|14.75|14.7|14.7|7200
2713281|2434|FBMS|2014-01-03|14.4|14.75|14.4|14.6|4300
2713282|2434|FBMS|2014-01-02|14.17|14.17|14|14.1|11700
2713283|2434|FBMS|2013-12-31|14.02|14.02|14.02|14.02|200
2713284|2434|FBMS|2013-12-30|14.17|14.38|14.14|14.38|1100
2713285|2434|FBMS|2013-12-27|14.1|14.1|14.1|14.1|100
2713286|2434|FBMS|2013-12-26|14.01|14.12|14.01|14.12|400
2713287|2434|FBMS|2013-12-24|14.26|14.26|14|14|600
2713288|2434|FBMS|2013-12-23|14.5|14.98|14.14|14.98|7700
2713289|2434|FBMS|2013-12-20|14.26|14.26|14.26|14.26|100
2713290|2434|FBMS|2013-12-19|14.26|14.26|14.26|14.26|500
2713291|2434|FBMS|2013-12-18|14.54|14.54|14.54|14.54|300
2713292|2434|FBMS|2013-12-17|14.48|14.48|14.48|14.48|0
2713293|2434|FBMS|2013-12-16|14.48|14.48|14.48|14.48|0
2713294|2434|FBMS|2013-12-13|15.04|15.04|14.29|14.48|1000
2713295|2434|FBMS|2013-12-12|14.5|14.5|14.5|14.5|700
2713296|2434|FBMS|2013-12-11|14.75|14.95|14.75|14.85|600
2713297|2434|FBMS|2013-12-10|14.35|14.85|14.35|14.85|1200
2713298|2434|FBMS|2013-12-09|15.05|15.05|14.26|14.26|1400
2713299|2434|FBMS|2013-12-06|15.05|15.05|15.05|15.05|500
2713300|2434|FBMS|2013-12-05|14.98|15.02|14.98|15.01|3300
2713301|2434|FBMS|2013-12-04|14.87|15|14.87|15|300
2713302|2434|FBMS|2013-12-03|14.8|14.8|14.8|14.8|100
2713303|2434|FBMS|2013-12-02|15.17|15.19|15.15|15.15|600
2738112|2455|YORW|2014-01-17|21.01|21.19|20.75|20.9|12800
2738113|2455|YORW|2014-01-16|20.9|21.19|20.8|20.97|14100
2738114|2455|YORW|2014-01-15|21.32|21.32|20.8|20.87|22700
2738115|2455|YORW|2014-01-14|21.06|21.25|20.97|21.15|9000
2738116|2455|YORW|2014-01-13|21.01|21.09|20.52|20.87|35100
2738117|2455|YORW|2014-01-10|20.92|21.22|20.73|21.02|27100
2738118|2455|YORW|2014-01-09|21.23|21.23|20.69|20.84|9300
2738119|2455|YORW|2014-01-08|21.39|21.5|21.02|21.09|21700
2738120|2455|YORW|2014-01-07|20.8|21.39|20.74|21.37|51800
2738121|2455|YORW|2014-01-06|20.81|20.81|20.42|20.54|27800
2738122|2455|YORW|2014-01-03|20.58|20.74|20.4|20.69|17300
2738123|2455|YORW|2014-01-02|20.7|20.8|20.38|20.57|23800
2685995|2406|TTEK|2014-01-17|30|30.19|29.68|29.91|650900
2685996|2406|TTEK|2014-01-16|29.99|30|29.4|29.92|403200
2685997|2406|TTEK|2014-01-15|28.88|29.09|28.72|29.04|220100
2685998|2406|TTEK|2014-01-14|28.47|28.75|28.46|28.7|166900
2685999|2406|TTEK|2014-01-13|28.58|28.67|28.41|28.47|333200
2686000|2406|TTEK|2014-01-10|28.47|28.67|28.12|28.56|189600
2686001|2406|TTEK|2014-01-09|28.5|28.57|28.16|28.4|205400
2686002|2406|TTEK|2014-01-08|28.38|28.56|28.21|28.32|248700
2686003|2406|TTEK|2014-01-07|28.25|28.62|28.05|28.38|376800
2686004|2406|TTEK|2014-01-06|27.84|28.24|27.8|28.05|468800
2686005|2406|TTEK|2014-01-03|27.5|27.75|27.37|27.63|186300
2686006|2406|TTEK|2014-01-02|27.9|27.92|27.39|27.51|359700
2686007|2406|TTEK|2013-12-31|27.93|28.16|27.62|27.98|229900
2686008|2406|TTEK|2013-12-30|28.08|28.08|27.77|27.93|155500
2686009|2406|TTEK|2013-12-27|27.98|28.13|27.76|28.09|220400
2686010|2406|TTEK|2013-12-26|27.9|28.17|27.8|27.86|152700
2686011|2406|TTEK|2013-12-24|28.08|28.2|27.84|27.92|124200
2686012|2406|TTEK|2013-12-23|27.77|28.16|27.64|27.96|290400
2686013|2406|TTEK|2013-12-20|27.35|28.07|27.19|27.68|1216800
2686014|2406|TTEK|2013-12-19|27.03|27.31|26.86|27.2|347700
2686015|2406|TTEK|2013-12-18|26.95|27.12|26.54|27.11|772600
2686016|2406|TTEK|2013-12-17|27.49|27.49|26.82|26.97|686300
2686017|2406|TTEK|2013-12-16|27.15|27.56|27.09|27.46|288200
2686018|2406|TTEK|2013-12-13|27.5|27.93|26.92|27.05|376800
2686019|2406|TTEK|2013-12-12|27.41|27.71|27.32|27.41|342300
2686020|2406|TTEK|2013-12-11|27.43|27.46|26.81|27.31|395400
2686021|2406|TTEK|2013-12-10|27.47|27.66|27.19|27.33|291500
2686022|2406|TTEK|2013-12-09|27.83|28.02|27.23|27.56|392200
2686023|2406|TTEK|2013-12-06|28.06|28.31|27.76|27.9|243100
2686024|2406|TTEK|2013-12-05|27.25|27.76|27.01|27.72|380100
2686025|2406|TTEK|2013-12-04|27.91|27.96|27.17|27.19|534800
2686026|2406|TTEK|2013-12-03|27.88|28.1|27.69|27.94|707300
2686027|2406|TTEK|2013-12-02|28.58|28.7|27.77|27.99|504000
2681181|2402|TESO|2014-01-17|20|20.41|19.78|20.32|192100
2681182|2402|TESO|2014-01-16|20.2|20.26|19.82|19.97|181000
2681183|2402|TESO|2014-01-15|20.12|20.56|19.9|20.19|253500
2681184|2402|TESO|2014-01-14|20|20.27|19.93|20.11|260600
2681185|2402|TESO|2014-01-13|19.76|19.85|19.62|19.84|524900
2681186|2402|TESO|2014-01-10|19.66|20|19.52|19.85|215700
2681187|2402|TESO|2014-01-09|19.72|19.93|19.65|19.76|371400
2681188|2402|TESO|2014-01-08|19.64|19.77|19.47|19.69|548900
2681189|2402|TESO|2014-01-07|19.62|19.8|19.58|19.71|318500
2681190|2402|TESO|2014-01-06|19.67|20|19.45|19.54|303100
2681191|2402|TESO|2014-01-03|19.33|19.7|19.33|19.6|140700
2681192|2402|TESO|2014-01-02|19.67|19.69|19.14|19.32|205600
2681193|2402|TESO|2013-12-31|19.56|19.9|19.49|19.78|152700
2681194|2402|TESO|2013-12-30|20.02|20.1|19.51|19.59|157200
2681195|2402|TESO|2013-12-27|19.93|20.12|19.75|19.96|119700
2681196|2402|TESO|2013-12-26|19.96|20.1|19.75|19.81|119200
2681197|2402|TESO|2013-12-24|19.56|20.05|19.56|19.93|65900
2681198|2402|TESO|2013-12-23|19.68|19.92|19.45|19.48|198000
2681199|2402|TESO|2013-12-20|19.16|19.56|19.04|19.4|612100
2681200|2402|TESO|2013-12-19|18.71|18.98|18.35|18.89|182400
2681201|2402|TESO|2013-12-18|19|19|18.53|18.75|186800
2681202|2402|TESO|2013-12-17|18.8|19.04|18.56|18.97|275800
2681203|2402|TESO|2013-12-16|18.26|18.86|18.2|18.8|303100
2681204|2402|TESO|2013-12-13|18.14|18.37|18.08|18.24|411600
2681205|2402|TESO|2013-12-12|17.96|18.3|17.92|18.17|352700
2681206|2402|TESO|2013-12-11|17.98|18.15|17.8|17.94|387700
2681207|2402|TESO|2013-12-10|17.93|18.05|17.78|17.88|373500
2681208|2402|TESO|2013-12-09|18.15|18.25|17.76|17.9|315900
2681209|2402|TESO|2013-12-06|18.28|18.29|17.79|17.79|239200
2681210|2402|TESO|2013-12-05|17.7|18.1|17.7|17.73|275000
2681211|2402|TESO|2013-12-04|17.81|17.95|17.42|17.76|229000
2681212|2402|TESO|2013-12-03|17.88|17.9|17.75|17.79|297300
2681213|2402|TESO|2013-12-02|17.87|17.96|17.57|17.85|246000
2672194|2394|TECUB|2014-01-17|8.66|8.86|8.6|8.86|35100
2672195|2394|TECUB|2014-01-16|8.69|8.71|8.63|8.65|6500
2672196|2394|TECUB|2014-01-15|8.96|8.96|8.96|8.96|100
2672197|2394|TECUB|2014-01-14|8.68|8.86|8.68|8.86|600
2672198|2394|TECUB|2014-01-13|8.68|8.77|8.49|8.74|5300
2672199|2394|TECUB|2014-01-10|8.55|8.97|8.48|8.92|78500
2672200|2394|TECUB|2014-01-09|8.53|8.66|8.53|8.59|7200
2672201|2394|TECUB|2014-01-08|8.72|8.9|8.69|8.69|800
2672202|2394|TECUB|2014-01-07|8.68|8.91|8.67|8.91|800
2672203|2394|TECUB|2014-01-06|8.71|8.86|8.7|8.85|3800
2672204|2394|TECUB|2014-01-03|8.78|9.16|8.7|8.82|29100
2672205|2394|TECUB|2014-01-02|9.11|9.11|8.74|8.97|15000
2711976|2433|FINL|2014-01-02|28.13|28.55|28.01|28.15|615600
2711977|2433|FINL|2013-12-31|28.19|28.32|28.06|28.17|428500
2711978|2433|FINL|2013-12-30|28.35|28.46|28.06|28.15|598700
2711979|2433|FINL|2013-12-27|28.44|28.5|28.03|28.3|442400
2711980|2433|FINL|2013-12-26|27.47|28.52|27.47|28.31|581200
2711981|2433|FINL|2013-12-24|27.93|28.17|27.89|28.13|296600
2711982|2433|FINL|2013-12-23|27.8|28.21|27.65|27.87|808200
2711983|2433|FINL|2013-12-20|28|28.23|26.65|27.77|3055200
2711984|2433|FINL|2013-12-19|26.59|26.59|26.05|26.14|1060900
2711985|2433|FINL|2013-12-18|25.9|26.3|25.41|26.29|1431300
2711986|2433|FINL|2013-12-17|26.5|26.66|25.67|25.89|1573300
2711987|2433|FINL|2013-12-16|25.24|25.71|25.01|25.41|487200
2711988|2433|FINL|2013-12-13|24.93|25.25|24.63|25.01|375400
2711989|2433|FINL|2013-12-12|25.07|25.28|24.78|24.85|381000
2711990|2433|FINL|2013-12-11|25.25|25.43|24.91|25|439700
2711991|2433|FINL|2013-12-10|25.68|25.78|25.25|25.29|416300
2711992|2433|FINL|2013-12-09|25.63|25.91|25.52|25.7|330600
2711993|2433|FINL|2013-12-06|25.81|26.13|25.49|25.53|386800
2711994|2433|FINL|2013-12-05|25.65|25.95|25.59|25.63|410100
2711995|2433|FINL|2013-12-04|25.87|26.12|25.39|25.72|385100
2711996|2433|FINL|2013-12-03|25.92|26.24|25.8|25.93|518000
2711997|2433|FINL|2013-12-02|26.31|26.57|26.01|26.03|490300
2714577|2435|FLIC|2014-01-17|41.76|41.76|41.22|41.38|15200
2714578|2435|FLIC|2014-01-16|41.37|41.85|41.25|41.69|16900
2714579|2435|FLIC|2014-01-15|41.85|42.05|40.79|41.8|12700
2714580|2435|FLIC|2014-01-14|40.91|41.85|40.91|41.83|116700
2714581|2435|FLIC|2014-01-13|40.78|41.46|40.46|40.9|18000
2714582|2435|FLIC|2014-01-10|41.27|41.29|40.69|40.87|13300
2714583|2435|FLIC|2014-01-09|41.18|41.95|40.67|41.03|7300
2714584|2435|FLIC|2014-01-08|41.26|41.55|40.65|41.01|12100
2714585|2435|FLIC|2014-01-07|41.82|41.98|41.28|41.34|7300
2714586|2435|FLIC|2014-01-06|41.5|42.37|40.9|41.73|12300
2714587|2435|FLIC|2014-01-03|42.24|42.38|41.41|41.41|15500
2714588|2435|FLIC|2014-01-02|42.54|42.87|41.93|42.24|14400
2714589|2435|FLIC|2013-12-31|42.64|42.94|42.41|42.87|11000
2714590|2435|FLIC|2013-12-30|42.32|42.57|42.21|42.57|4900
2714591|2435|FLIC|2013-12-27|42.99|42.99|42.35|42.72|5600
2714592|2435|FLIC|2013-12-26|42.87|43|42.8|42.95|7500
2714593|2435|FLIC|2013-12-24|42.56|42.96|42.04|42.85|8100
2714594|2435|FLIC|2013-12-23|41.9|42.9|41.5|42.87|11300
2714595|2435|FLIC|2013-12-20|41.79|42.04|41.07|41.67|68700
2714596|2435|FLIC|2013-12-19|41.53|41.93|40.65|41.61|18400
2714597|2435|FLIC|2013-12-18|41.46|41.8|39.72|41.8|30000
2714598|2435|FLIC|2013-12-17|41.73|41.73|40.9|41.19|10400
2714599|2435|FLIC|2013-12-16|40.96|41.78|40.18|41.78|17700
2714600|2435|FLIC|2013-12-13|40.48|41.86|40.12|40.65|25900
2714601|2435|FLIC|2013-12-12|40.17|40.8|39.53|40.53|6000
2714602|2435|FLIC|2013-12-11|40.8|40.8|39.66|40.24|16000
2714603|2435|FLIC|2013-12-10|41.28|42.35|40.77|41.32|25500
2714604|2435|FLIC|2013-12-09|41.16|41.55|41|41.26|16200
2714605|2435|FLIC|2013-12-06|41.09|41.94|40.71|41.93|7400
2714606|2435|FLIC|2013-12-05|39.62|40.8|39.62|40.7|3700
2714607|2435|FLIC|2013-12-04|41|41.53|39.13|41.08|10100
2714608|2435|FLIC|2013-12-03|41.15|41.78|41.15|41.17|4800
2714609|2435|FLIC|2013-12-02|42.27|42.69|41.95|41.95|8800
2710420|2431|ENSG|2014-01-17|44.52|45.1|44.25|44.38|53700
2710421|2431|ENSG|2014-01-16|44.69|45.48|44.47|44.72|56400
2710422|2431|ENSG|2014-01-15|44.79|45.09|44.41|44.71|55800
2710423|2431|ENSG|2014-01-14|45.02|45.05|44.72|44.82|75500
2710424|2431|ENSG|2014-01-13|45|45.31|44.19|44.73|98100
2710425|2431|ENSG|2014-01-10|45.14|45.14|44.69|44.99|43800
2710426|2431|ENSG|2014-01-09|44.7|45.25|44.56|45.06|78800
2710427|2431|ENSG|2014-01-08|44.46|44.96|44.26|44.66|124500
2710428|2431|ENSG|2014-01-07|44.19|45.27|44.08|44.73|130600
2710429|2431|ENSG|2014-01-06|44.95|45.03|44.03|44.19|77700
2710430|2431|ENSG|2014-01-03|44.44|45.15|44.23|44.92|111400
2710431|2431|ENSG|2014-01-02|44.29|44.7|43.91|44.45|86400
2710432|2431|ENSG|2013-12-31|44.75|45.04|44.08|44.27|113500
2710433|2431|ENSG|2013-12-30|44.99|44.99|44.46|44.65|94000
2710434|2431|ENSG|2013-12-27|45.27|45.79|44.73|45.14|132700
2710435|2431|ENSG|2013-12-26|45.69|45.76|45.03|45.29|65900
2710436|2431|ENSG|2013-12-24|45.54|45.81|45.38|45.65|153800
2710437|2431|ENSG|2013-12-23|45|45.5|44.91|45.45|143900
2710438|2431|ENSG|2013-12-20|44|45.1|43.9|44.75|254000
2710439|2431|ENSG|2013-12-19|44.2|44.42|43.6|43.95|89700
2710440|2431|ENSG|2013-12-18|44.23|44.8|43.59|44.06|101900
2710441|2431|ENSG|2013-12-17|45.2|45.2|43.89|44.06|105700
2710442|2431|ENSG|2013-12-16|44.52|45.19|44.44|45.07|72800
2672206|2394|TECUB|2013-12-31|8.69|9.08|8.69|9.08|3400
2672207|2394|TECUB|2013-12-30|8.3|9.03|8.3|8.9|60500
2672208|2394|TECUB|2013-12-27|8.23|8.28|8.23|8.24|1300
2672209|2394|TECUB|2013-12-26|8.54|8.54|8.2|8.21|3700
2672210|2394|TECUB|2013-12-24|8.52|8.52|8.52|8.52|0
2672211|2394|TECUB|2013-12-23|8.44|8.54|8.44|8.52|5100
2672212|2394|TECUB|2013-12-20|8.44|8.46|8.4|8.42|1900
2672213|2394|TECUB|2013-12-19|8.54|8.54|8.45|8.45|3000
2672214|2394|TECUB|2013-12-18|8.64|8.64|8.35|8.5|1300
2672215|2394|TECUB|2013-12-17|8.5|8.5|8.5|8.5|200
2672216|2394|TECUB|2013-12-16|8.2|8.45|8.2|8.45|4700
2672217|2394|TECUB|2013-12-13|8.19|8.31|8.11|8.31|3100
2672218|2394|TECUB|2013-12-12|7.98|8.1|7.93|8.1|1700
2672219|2394|TECUB|2013-12-11|8.08|8.29|8.01|8.1|32000
2672220|2394|TECUB|2013-12-10|8.23|8.23|8.01|8.14|800
2672221|2394|TECUB|2013-12-09|8.11|8.27|8.11|8.26|6900
2672222|2394|TECUB|2013-12-06|8.2|8.33|7.98|8.33|49100
2672223|2394|TECUB|2013-12-05|8.15|8.27|8.15|8.2|11300
2672224|2394|TECUB|2013-12-04|8.25|8.26|8.17|8.17|12600
2672225|2394|TECUB|2013-12-03|8.3|8.55|8.3|8.38|10800
2672226|2394|TECUB|2013-12-02|8.42|8.44|8.21|8.34|9200
2687326|2408|TTPH|2014-01-17|15.75|15.76|15.39|15.51|100900
2687327|2408|TTPH|2014-01-16|16.01|16.21|15.71|15.76|70300
2687328|2408|TTPH|2014-01-15|16.38|16.4|15.63|15.99|63200
2687329|2408|TTPH|2014-01-14|15.68|16.48|15.68|16.26|129500
2687330|2408|TTPH|2014-01-13|15.91|16.81|15.1|15.56|173500
2687331|2408|TTPH|2014-01-10|16.05|16.05|15|15.89|119500
2687332|2408|TTPH|2014-01-09|15.01|16.5|14.99|16|174600
2687333|2408|TTPH|2014-01-08|14.35|15|14.21|14.99|105100
2687334|2408|TTPH|2014-01-07|14.08|14.33|13.97|14.19|109000
2687335|2408|TTPH|2014-01-06|13.8|14.77|13.75|14.05|166500
2687336|2408|TTPH|2014-01-03|13.59|13.75|13.36|13.75|79700
2687337|2408|TTPH|2014-01-02|13.38|13.59|13.09|13.56|66200
2687338|2408|TTPH|2013-12-31|13.67|13.74|13.24|13.52|81600
2687339|2408|TTPH|2013-12-30|13.42|13.7|13.42|13.58|79500
2687340|2408|TTPH|2013-12-27|13.28|13.89|12.93|13.5|65300
2687341|2408|TTPH|2013-12-26|13.25|13.71|12.82|13.2|57600
2687342|2408|TTPH|2013-12-24|13.3|13.38|13.09|13.23|50500
2687343|2408|TTPH|2013-12-23|12.9|13.28|12.8|13.25|87800
2687344|2408|TTPH|2013-12-20|12.27|12.92|12.23|12.73|439900
2687345|2408|TTPH|2013-12-19|12.2|12.33|11.86|12.2|63800
2687346|2408|TTPH|2013-12-18|12.17|12.17|11.76|12.15|88200
2687347|2408|TTPH|2013-12-17|12.23|12.23|11.98|12.11|67200
2687348|2408|TTPH|2013-12-16|12.41|12.51|11.72|12.17|111500
2687349|2408|TTPH|2013-12-13|12.11|12.42|11.89|12.26|147900
2687350|2408|TTPH|2013-12-12|12.06|12.1|11.74|12.04|111600
2687351|2408|TTPH|2013-12-11|12|12.09|11.76|11.99|85400
2687352|2408|TTPH|2013-12-10|12|12.12|11.75|11.97|105300
2687353|2408|TTPH|2013-12-09|11.89|12.19|11.89|12.07|155800
2687354|2408|TTPH|2013-12-06|11.74|11.94|11.65|11.88|46700
2687355|2408|TTPH|2013-12-05|11.73|11.78|11.42|11.66|17300
2687356|2408|TTPH|2013-12-04|11.21|11.8|11.11|11.71|60800
2687357|2408|TTPH|2013-12-03|11.54|11.57|10.96|11.23|138000
2687358|2408|TTPH|2013-12-02|11.73|11.97|11.5|11.56|70700
2684689|2405|TSRA|2014-01-17|17.83|18.08|17.67|18.01|459900
2684690|2405|TSRA|2014-01-16|17.91|18.42|17.6|17.92|1798100
2684691|2405|TSRA|2014-01-15|19.1|19.64|18.82|19.56|647300
2684692|2405|TSRA|2014-01-14|19.06|19.36|18.96|18.98|355000
2684693|2405|TSRA|2014-01-13|19.25|19.27|18.82|18.93|318700
2684694|2405|TSRA|2014-01-10|19.54|19.7|19.15|19.35|330100
2684695|2405|TSRA|2014-01-09|19.68|19.91|19.36|19.49|257200
2684696|2405|TSRA|2014-01-08|19.87|20.03|19.57|19.65|176300
2684697|2405|TSRA|2014-01-07|19.76|20.1|19.59|19.86|449400
2684698|2405|TSRA|2014-01-06|19.77|19.77|19.5|19.75|421800
2684699|2405|TSRA|2014-01-03|19.62|19.8|19.47|19.75|372900
2684700|2405|TSRA|2014-01-02|19.55|19.79|19.25|19.73|335100
2684701|2405|TSRA|2013-12-31|19.75|19.81|19.57|19.71|228100
2684702|2405|TSRA|2013-12-30|19.65|19.78|19.63|19.68|181700
2684703|2405|TSRA|2013-12-27|19.94|19.95|19.62|19.72|287900
2684704|2405|TSRA|2013-12-26|19.74|19.92|19.67|19.86|276900
2684705|2405|TSRA|2013-12-24|19.65|19.86|19.51|19.72|86400
2684706|2405|TSRA|2013-12-23|19.6|19.88|19.2|19.69|551600
2684707|2405|TSRA|2013-12-20|19.68|19.81|19.56|19.79|711300
2684708|2405|TSRA|2013-12-19|19.48|19.85|19.24|19.69|376600
2684709|2405|TSRA|2013-12-18|19.47|19.61|19.34|19.56|322900
2684710|2405|TSRA|2013-12-17|19.37|19.51|19.14|19.49|390900
2684711|2405|TSRA|2013-12-16|19.43|19.8|19.28|19.36|335200
2684712|2405|TSRA|2013-12-13|19.23|19.45|19.06|19.37|380700
2738124|2455|YORW|2013-12-31|21.35|21.36|20.82|20.93|15300
2738125|2455|YORW|2013-12-30|21.19|21.46|21.06|21.37|21000
2738126|2455|YORW|2013-12-27|21.25|21.36|20.97|21.14|7800
2738127|2455|YORW|2013-12-26|21.81|21.81|21.15|21.3|18000
2738128|2455|YORW|2013-12-24|21.54|21.83|21.5|21.79|14300
2738129|2455|YORW|2013-12-23|21.23|21.5|21.03|21.47|13900
2738130|2455|YORW|2013-12-20|20.91|21.5|20.55|21.19|74800
2738131|2455|YORW|2013-12-19|21|21|20.75|20.81|7300
2738132|2455|YORW|2013-12-18|20.5|21.01|20.5|20.98|16700
2738133|2455|YORW|2013-12-17|20.72|20.72|20.4|20.45|8000
2738134|2455|YORW|2013-12-16|20.8|20.89|20.37|20.79|9800
2738135|2455|YORW|2013-12-13|20.27|20.88|20.27|20.76|15100
2738136|2455|YORW|2013-12-12|19.98|20.41|19.98|20.28|10000
2738137|2455|YORW|2013-12-11|20.28|20.62|19.92|20|19900
2738138|2455|YORW|2013-12-10|20.65|20.8|20.31|20.32|24800
2738139|2455|YORW|2013-12-09|20.9|21.06|20.5|20.62|25400
2738140|2455|YORW|2013-12-06|20.8|21.18|20.66|21.08|7200
2738141|2455|YORW|2013-12-05|20.7|20.92|20.48|20.67|13000
2738142|2455|YORW|2013-12-04|20.78|20.78|20.35|20.63|19500
2738143|2455|YORW|2013-12-03|20.65|21|20.65|20.93|19900
2738144|2455|YORW|2013-12-02|21.78|21.78|20.71|20.74|20700
2725052|2445|TMNG|2014-01-17|2.93|2.96|2.85|2.95|21700
2725053|2445|TMNG|2014-01-16|3.04|3.04|3.03|3.03|200
2725054|2445|TMNG|2014-01-15|2.88|3.1|2.88|3.01|22100
2725055|2445|TMNG|2014-01-14|2.84|2.88|2.7|2.76|15600
2725056|2445|TMNG|2014-01-13|2.85|2.99|2.79|2.79|13800
2725057|2445|TMNG|2014-01-10|2.92|3.01|2.79|2.85|11700
2725058|2445|TMNG|2014-01-09|2.81|3.01|2.81|2.89|13500
2725059|2445|TMNG|2014-01-08|2.81|2.81|2.81|2.81|0
2725060|2445|TMNG|2014-01-07|2.81|2.81|2.81|2.81|0
2725061|2445|TMNG|2014-01-06|2.81|2.81|2.81|2.81|300
2725062|2445|TMNG|2014-01-03|2.82|2.82|2.82|2.82|100
2725063|2445|TMNG|2014-01-02|2.82|2.82|2.81|2.81|200
2725064|2445|TMNG|2013-12-31|2.79|2.84|2.66|2.75|9700
2725065|2445|TMNG|2013-12-30|2.78|2.84|2.69|2.8|5200
2725066|2445|TMNG|2013-12-27|2.76|2.83|2.76|2.81|12500
2725067|2445|TMNG|2013-12-26|2.78|2.78|2.78|2.78|1000
2725068|2445|TMNG|2013-12-24|2.8|2.8|2.8|2.8|0
2725069|2445|TMNG|2013-12-23|2.87|2.87|2.8|2.8|3700
2725070|2445|TMNG|2013-12-20|2.89|2.89|2.82|2.82|1100
2725071|2445|TMNG|2013-12-19|2.81|2.89|2.75|2.88|6900
2725072|2445|TMNG|2013-12-18|2.93|2.98|2.89|2.9|20200
2725073|2445|TMNG|2013-12-17|2.97|3|2.97|2.99|500
2725074|2445|TMNG|2013-12-16|3.02|3.02|2.84|2.84|1200
2725075|2445|TMNG|2013-12-13|3.05|3.05|3.05|3.05|100
2725076|2445|TMNG|2013-12-12|3.02|3.02|3.02|3.02|100
2725077|2445|TMNG|2013-12-11|2.98|2.98|2.98|2.98|100
2725078|2445|TMNG|2013-12-10|2.98|2.98|2.95|2.97|1200
2725079|2445|TMNG|2013-12-09|3.04|3.04|2.94|2.94|800
2725080|2445|TMNG|2013-12-06|3.1|3.1|2.99|3|1500
2725081|2445|TMNG|2013-12-05|3.02|3.03|2.99|2.99|3100
2725082|2445|TMNG|2013-12-04|3.06|3.06|2.99|3.01|1500
2725083|2445|TMNG|2013-12-03|3.14|3.14|3.05|3.05|1200
2725084|2445|TMNG|2013-12-02|3.04|3.04|2.85|3.04|1200
2748197|2463|THTI|2014-01-17|0.9|1.04|0.9|1|78600
2748198|2463|THTI|2014-01-16|0.92|0.94|0.9|0.9|9500
2748199|2463|THTI|2014-01-15|0.92|0.93|0.92|0.93|900
2748200|2463|THTI|2014-01-14|0.91|0.92|0.89|0.92|14400
2748201|2463|THTI|2014-01-13|0.91|0.91|0.9|0.91|10900
2748202|2463|THTI|2014-01-10|0.91|0.91|0.87|0.9|9500
2748203|2463|THTI|2014-01-09|0.92|0.92|0.91|0.91|1700
2748204|2463|THTI|2014-01-08|0.92|0.92|0.91|0.92|1100
2748205|2463|THTI|2014-01-07|0.92|0.92|0.91|0.91|5100
2748206|2463|THTI|2014-01-06|0.98|0.98|0.79|0.9|58400
2748207|2463|THTI|2014-01-03|0.9|0.93|0.9|0.93|2900
2748208|2463|THTI|2014-01-02|0.92|0.92|0.9|0.9|4400
2748209|2463|THTI|2013-12-31|0.9|0.94|0.87|0.94|10500
2748210|2463|THTI|2013-12-30|0.91|0.95|0.91|0.94|800
2748211|2463|THTI|2013-12-27|0.97|0.97|0.94|0.95|3000
2748212|2463|THTI|2013-12-26|1|1|0.93|0.93|2700
2748213|2463|THTI|2013-12-24|0.92|0.92|0.92|0.92|100
2748214|2463|THTI|2013-12-23|0.83|0.84|0.83|0.84|11300
2748215|2463|THTI|2013-12-20|0.9|0.9|0.78|0.83|18800
2748216|2463|THTI|2013-12-19|0.99|0.99|0.91|0.91|10800
2748217|2463|THTI|2013-12-18|1.01|1.01|0.95|0.95|20400
2748218|2463|THTI|2013-12-17|1.01|1.03|1.01|1.03|400
2748219|2463|THTI|2013-12-16|1.02|1.03|1.02|1.03|200
2748220|2463|THTI|2013-12-13|1.01|1.02|1.01|1.02|200
2730299|2449|NAVG|2013-12-13|60.3|60.53|59.87|59.93|42600
2730300|2449|NAVG|2013-12-12|61.08|61.16|60.13|60.32|56700
2730301|2449|NAVG|2013-12-11|62.58|62.58|60.6|61.16|39400
2730302|2449|NAVG|2013-12-10|63|63.28|61.63|62.3|48900
2730303|2449|NAVG|2013-12-09|64.11|65|62.96|63.11|60200
2730304|2449|NAVG|2013-12-06|64.07|64.4|63.59|63.68|41200
2730305|2449|NAVG|2013-12-05|63.86|64|63.29|63.45|28400
2730306|2449|NAVG|2013-12-04|63.99|64.73|63.41|63.99|23700
2730307|2449|NAVG|2013-12-03|64.87|65.55|64.3|64.41|75000
2730308|2449|NAVG|2013-12-02|67.02|67.29|65|65.14|48100
2694065|2417|TGTX|2014-01-17|5.02|5.09|4.89|4.94|179200
2694066|2417|TGTX|2014-01-16|5.13|5.18|4.91|5.01|196100
2694067|2417|TGTX|2014-01-15|4.85|5.18|4.75|5.1|409900
2694068|2417|TGTX|2014-01-14|4.45|4.85|4.39|4.77|410000
2694069|2417|TGTX|2014-01-13|4.28|4.58|4.2|4.34|244700
2694070|2417|TGTX|2014-01-10|4.23|4.4|4.1|4.27|318700
2694071|2417|TGTX|2014-01-09|4.15|4.29|4.02|4.21|138600
2694072|2417|TGTX|2014-01-08|4.16|4.29|3.91|4.13|159200
2694073|2417|TGTX|2014-01-07|4.11|4.35|4.1|4.18|85400
2694074|2417|TGTX|2014-01-06|4.35|4.35|4.11|4.21|76500
2694075|2417|TGTX|2014-01-03|4.12|4.35|4.12|4.33|201600
2694076|2417|TGTX|2014-01-02|3.96|4.12|3.83|4.1|81400
2694077|2417|TGTX|2013-12-31|3.84|4.04|3.71|3.9|199600
2694078|2417|TGTX|2013-12-30|3.8|3.84|3.69|3.83|159800
2694079|2417|TGTX|2013-12-27|3.86|3.9|3.68|3.8|191400
2694080|2417|TGTX|2013-12-26|3.86|3.88|3.78|3.84|114100
2694081|2417|TGTX|2013-12-24|3.74|3.93|3.67|3.87|107500
2694082|2417|TGTX|2013-12-23|3.75|3.8|3.6|3.74|135500
2694083|2417|TGTX|2013-12-20|3.61|3.91|3.61|3.75|281500
2694084|2417|TGTX|2013-12-19|3.63|3.7|3.53|3.59|47400
2694085|2417|TGTX|2013-12-18|3.61|3.69|3.53|3.63|56800
2694086|2417|TGTX|2013-12-17|3.73|3.73|3.56|3.58|72800
2694087|2417|TGTX|2013-12-16|3.57|3.79|3.52|3.76|137000
2694088|2417|TGTX|2013-12-13|3.8|3.81|3.51|3.57|131700
2694089|2417|TGTX|2013-12-12|3.51|3.84|3.5|3.69|251200
2694090|2417|TGTX|2013-12-11|3.48|3.51|3.34|3.46|173500
2694091|2417|TGTX|2013-12-10|4.21|4.21|3.4|3.49|406000
2694092|2417|TGTX|2013-12-09|4.18|4.38|3.85|3.9|201800
2694093|2417|TGTX|2013-12-06|4.53|4.63|4.09|4.16|110200
2694094|2417|TGTX|2013-12-05|4.07|4.34|3.89|4.31|93100
2694095|2417|TGTX|2013-12-04|4.32|4.4|4.02|4.07|168800
2694096|2417|TGTX|2013-12-03|4.49|4.49|4.06|4.3|222300
2694097|2417|TGTX|2013-12-02|4.4|4.73|4.3|4.47|192400
2696307|2419|ABCO|2014-01-17|60.77|61.72|60.18|61.54|184600
2696308|2419|ABCO|2014-01-16|60.66|61.11|59.73|60.83|120500
2696309|2419|ABCO|2014-01-15|61.27|61.82|60.42|60.58|121400
2696310|2419|ABCO|2014-01-14|59.94|61.74|59.39|61.49|205200
2696311|2419|ABCO|2014-01-13|60.01|60.2|59|59.54|164600
2696312|2419|ABCO|2014-01-10|61.36|62.03|59.49|60.06|301800
2696313|2419|ABCO|2014-01-09|62.17|62.94|60.96|61.32|176000
2696314|2419|ABCO|2014-01-08|60.54|61.94|60.2|61.84|235100
2696315|2419|ABCO|2014-01-07|60.39|61.24|60.24|60.76|196100
2696316|2419|ABCO|2014-01-06|61.99|61.99|59.76|60.03|213300
2696317|2419|ABCO|2014-01-03|61.05|61.97|60.2|61.69|148200
2696318|2419|ABCO|2014-01-02|63.21|63.21|60.7|61.05|187200
2696319|2419|ABCO|2013-12-31|62.77|64.49|62.61|63.67|434300
2696320|2419|ABCO|2013-12-30|62.95|63.04|62.14|62.48|122100
2696321|2419|ABCO|2013-12-27|63|63.12|62.34|62.94|94800
2696322|2419|ABCO|2013-12-26|63.25|63.53|62.41|62.93|184800
2696323|2419|ABCO|2013-12-24|62.71|63.57|62.24|62.83|133600
2696324|2419|ABCO|2013-12-23|63.2|63.42|62.62|62.84|172300
2696325|2419|ABCO|2013-12-20|61.95|63.15|61.02|62.89|334000
2696326|2419|ABCO|2013-12-19|63.03|63.31|61.34|61.67|151100
2696327|2419|ABCO|2013-12-18|63.25|63.25|61.97|62.9|188900
2696328|2419|ABCO|2013-12-17|62.36|63.58|61.86|63.25|177000
2696329|2419|ABCO|2013-12-16|61.45|62.89|61|62.5|193800
2696330|2419|ABCO|2013-12-13|60.97|61.65|60.67|61.06|175200
2696331|2419|ABCO|2013-12-12|61.28|61.52|60.4|60.71|184500
2696332|2419|ABCO|2013-12-11|62.39|62.39|60.71|61.25|151400
2696333|2419|ABCO|2013-12-10|63.05|64.23|62.27|62.46|267000
2696334|2419|ABCO|2013-12-09|63.63|64.2|62.33|63.15|198800
2696335|2419|ABCO|2013-12-06|62.73|64.02|62.2|63.74|135000
2696336|2419|ABCO|2013-12-05|61.58|62.34|60.85|62.12|227500
2696337|2419|ABCO|2013-12-04|59.7|63.36|59.45|61.42|171300
2696338|2419|ABCO|2013-12-03|62.54|63.62|62.04|62.56|155100
2696339|2419|ABCO|2013-12-02|64.51|65.36|62.47|62.56|131900
2691453|2415|THRD|2014-01-17|29.5|29.5|29.2|29.5|3300
2691454|2415|THRD|2014-01-16|28.74|28.74|28.74|28.74|0
2710443|2431|ENSG|2013-12-13|44.94|45.21|44.47|44.5|98900
2710444|2431|ENSG|2013-12-12|44.51|45.08|44.33|44.85|111400
2710445|2431|ENSG|2013-12-11|44.49|44.79|44.49|44.6|99600
2710446|2431|ENSG|2013-12-10|44|44.79|44|44.35|113500
2710447|2431|ENSG|2013-12-09|45|45.28|44.09|44.55|106300
2710448|2431|ENSG|2013-12-06|45.08|45.26|44.72|44.83|75200
2710449|2431|ENSG|2013-12-05|44.85|45|44.77|44.95|23400
2710450|2431|ENSG|2013-12-04|45.46|45.46|44.44|44.77|176800
2710451|2431|ENSG|2013-12-03|46.15|46.39|45.37|45.75|210800
2710452|2431|ENSG|2013-12-02|45.29|46.32|44.96|46.09|141500
2723218|2443|KEYW|2014-01-17|18|18.43|17.65|17.81|537300
2723219|2443|KEYW|2014-01-16|16.48|18.1|16.48|18.09|798300
2723220|2443|KEYW|2014-01-15|16.26|16.58|16.17|16.48|353700
2723221|2443|KEYW|2014-01-14|16.56|17.02|16.25|16.3|407200
2723222|2443|KEYW|2014-01-13|17.26|17.32|16.59|16.59|480700
2723223|2443|KEYW|2014-01-10|17.99|18|16.61|16.66|646100
2723224|2443|KEYW|2014-01-09|18|18.02|17.66|17.83|602900
2723225|2443|KEYW|2014-01-08|17.68|18.22|16.9|17.65|744800
2723226|2443|KEYW|2014-01-07|15.77|17.78|15.77|17.64|1267600
2723227|2443|KEYW|2014-01-06|14.54|16.65|14.54|15.67|782900
2723228|2443|KEYW|2014-01-03|13.89|15.13|13.89|14.96|826900
2723229|2443|KEYW|2014-01-02|13.44|13.71|13.26|13.68|115800
2723230|2443|KEYW|2013-12-31|13.55|13.7|13.36|13.44|131800
2723231|2443|KEYW|2013-12-30|13.22|13.57|13.13|13.45|124600
2723232|2443|KEYW|2013-12-27|13.22|13.23|13.06|13.18|56400
2723233|2443|KEYW|2013-12-26|13.13|13.32|13.03|13.18|102700
2723234|2443|KEYW|2013-12-24|13.02|13.11|12.87|13.04|43200
2723235|2443|KEYW|2013-12-23|13.27|13.27|12.94|13.09|151800
2723236|2443|KEYW|2013-12-20|12.92|13.49|12.57|13.08|424600
2723237|2443|KEYW|2013-12-19|12.88|12.91|12.75|12.83|235200
2723238|2443|KEYW|2013-12-18|12.75|13|12.35|12.84|136800
2723239|2443|KEYW|2013-12-17|12.57|12.78|12.52|12.7|148500
2723240|2443|KEYW|2013-12-16|12.54|12.78|12.31|12.66|132000
2723241|2443|KEYW|2013-12-13|12.37|12.5|12.25|12.49|142300
2723242|2443|KEYW|2013-12-12|12.39|12.44|12.29|12.32|97600
2723243|2443|KEYW|2013-12-11|12.46|12.54|12.31|12.41|114900
2723244|2443|KEYW|2013-12-10|12.36|12.55|12.36|12.42|157400
2723245|2443|KEYW|2013-12-09|12.28|12.46|12.2|12.28|92000
2723246|2443|KEYW|2013-12-06|12.15|12.26|12.03|12.23|72500
2723247|2443|KEYW|2013-12-05|12.12|12.18|11.85|12.05|52500
2723248|2443|KEYW|2013-12-04|12.3|12.45|11.89|12.16|167900
2723249|2443|KEYW|2013-12-03|12.36|12.46|12.18|12.3|117400
2723250|2443|KEYW|2013-12-02|12.35|12.62|12.22|12.35|156000
2721912|2442|INTG|2014-01-17|18.86|19.43|18.86|19.43|600
2721913|2442|INTG|2014-01-16|19.56|19.56|18.91|18.91|1700
2721914|2442|INTG|2014-01-15|18.55|18.96|18.55|18.86|1200
2721915|2442|INTG|2014-01-14|18.49|18.49|18.49|18.49|800
2721916|2442|INTG|2014-01-13|18.95|18.95|18.58|18.61|3600
2721917|2442|INTG|2014-01-10|19.02|19.02|18.99|18.99|2400
2721918|2442|INTG|2014-01-09|19.63|19.7|19.15|19.15|1200
2721919|2442|INTG|2014-01-08|19.23|19.52|19.22|19.24|2400
2721920|2442|INTG|2014-01-07|19.11|19.25|19.11|19.25|600
2721921|2442|INTG|2014-01-06|18.92|18.92|18.92|18.92|0
2721922|2442|INTG|2014-01-03|18.92|18.92|18.92|18.92|200
2721923|2442|INTG|2014-01-02|18.53|19.01|18.53|18.92|1200
2721924|2442|INTG|2013-12-31|18.8|18.91|18.49|18.49|2500
2721925|2442|INTG|2013-12-30|18.8|18.8|18.56|18.56|700
2721926|2442|INTG|2013-12-27|18.5|19.01|18.5|19.01|1100
2721927|2442|INTG|2013-12-26|18.54|18.65|18.54|18.65|900
2721928|2442|INTG|2013-12-24|19.01|19.01|18.97|18.97|300
2721929|2442|INTG|2013-12-23|19.01|19.01|19.01|19.01|0
2721930|2442|INTG|2013-12-20|19.01|19.01|18.75|19.01|1000
2721931|2442|INTG|2013-12-19|19.09|19.09|19.01|19.01|600
2721932|2442|INTG|2013-12-18|19.01|19.01|19.01|19.01|400
2721933|2442|INTG|2013-12-17|18.5|19.15|18.5|18.85|3000
2721934|2442|INTG|2013-12-16|19.01|19.03|19.01|19.03|700
2721935|2442|INTG|2013-12-13|19.26|19.26|19.26|19.26|0
2721936|2442|INTG|2013-12-12|19.3|19.3|19.26|19.26|300
2721937|2442|INTG|2013-12-11|19.53|19.58|19.01|19.18|3100
2721938|2442|INTG|2013-12-10|19.48|19.85|19.48|19.85|1000
2721939|2442|INTG|2013-12-09|19.5|19.53|19.5|19.53|500
2721940|2442|INTG|2013-12-06|19.72|20.09|19.59|19.59|700
2721941|2442|INTG|2013-12-05|19.69|19.69|19.69|19.69|400
2721942|2442|INTG|2013-12-04|19.59|19.61|19.59|19.61|400
2721943|2442|INTG|2013-12-03|19.49|19.99|19.49|19.51|1100
2721944|2442|INTG|2013-12-02|19.79|19.79|19.79|19.79|0
2716688|2437|GT|2014-01-17|24.99|25.2|24.48|24.53|3730600
2716689|2437|GT|2014-01-16|25.28|25.3|24.85|24.92|3111700
2684713|2405|TSRA|2013-12-12|19.25|19.42|19.12|19.25|466300
2684714|2405|TSRA|2013-12-11|18.93|19.22|18.79|19.18|611000
2684715|2405|TSRA|2013-12-10|18.8|18.96|18.72|18.86|511400
2684716|2405|TSRA|2013-12-09|18.99|19.08|18.82|18.84|290600
2684717|2405|TSRA|2013-12-06|19.08|19.08|18.87|18.95|398700
2684718|2405|TSRA|2013-12-05|19.03|19.22|18.87|18.89|435600
2684719|2405|TSRA|2013-12-04|19.38|19.61|18.98|19.09|331600
2684720|2405|TSRA|2013-12-03|19.47|19.77|19.4|19.45|377800
2684721|2405|TSRA|2013-12-02|20.05|20.23|19.42|19.49|439500
2742030|2458|KOOL|2014-01-17|1.07|1.11|1.07|1.09|99700
2742031|2458|KOOL|2014-01-16|1.15|1.15|1.04|1.08|221300
2742032|2458|KOOL|2014-01-15|1.15|1.19|1.11|1.12|65400
2742033|2458|KOOL|2014-01-14|1.2|1.22|1.14|1.14|167800
2742034|2458|KOOL|2014-01-13|1.29|1.31|1.2|1.22|302700
2742035|2458|KOOL|2014-01-10|1.3|1.32|1.25|1.28|342100
2742036|2458|KOOL|2014-01-09|1.14|1.3|1.14|1.29|638200
2742037|2458|KOOL|2014-01-08|1.12|1.22|1.09|1.13|488200
2742038|2458|KOOL|2014-01-07|1.06|1.07|1.02|1.05|103800
2742039|2458|KOOL|2014-01-06|1.07|1.07|1.04|1.06|86100
2742040|2458|KOOL|2014-01-03|1.04|1.09|1.02|1.05|213000
2742041|2458|KOOL|2014-01-02|1.02|1.13|1.01|1.06|150100
2742042|2458|KOOL|2013-12-31|1.02|1.04|0.98|1.02|107800
2742043|2458|KOOL|2013-12-30|1.03|1.04|0.98|1.02|108400
2742044|2458|KOOL|2013-12-27|1.04|1.04|0.98|1|114200
2742045|2458|KOOL|2013-12-26|1.04|1.07|0.99|1.01|305700
2742046|2458|KOOL|2013-12-24|0.9|1.1|0.8|1|538400
2742047|2458|KOOL|2013-12-23|0.72|0.92|0.72|0.76|125200
2742048|2458|KOOL|2013-12-20|0.72|0.81|0.72|0.72|78100
2742049|2458|KOOL|2013-12-19|0.73|0.74|0.72|0.74|48800
2742050|2458|KOOL|2013-12-18|0.74|0.75|0.72|0.74|113100
2742051|2458|KOOL|2013-12-17|0.74|0.75|0.73|0.74|19400
2742052|2458|KOOL|2013-12-16|0.73|0.77|0.73|0.75|24100
2742053|2458|KOOL|2013-12-13|0.74|0.81|0.73|0.74|7400
2742054|2458|KOOL|2013-12-12|0.76|0.76|0.74|0.75|32400
2742055|2458|KOOL|2013-12-11|0.75|0.77|0.75|0.76|8900
2742056|2458|KOOL|2013-12-10|0.74|0.82|0.73|0.75|61400
2742057|2458|KOOL|2013-12-09|0.74|0.76|0.74|0.74|10700
2742058|2458|KOOL|2013-12-06|0.73|0.75|0.73|0.75|18900
2742059|2458|KOOL|2013-12-05|0.78|0.8|0.73|0.75|33200
2742060|2458|KOOL|2013-12-04|0.77|0.77|0.72|0.76|46900
2742061|2458|KOOL|2013-12-03|0.81|0.83|0.73|0.74|44000
2742062|2458|KOOL|2013-12-02|0.77|0.83|0.77|0.82|21300
2736806|2454|WTSL|2014-01-17|2.51|2.56|2.5|2.51|589900
2736807|2454|WTSL|2014-01-16|2.55|2.55|2.48|2.52|407100
2736808|2454|WTSL|2014-01-15|2.55|2.59|2.52|2.54|445600
2736809|2454|WTSL|2014-01-14|2.6|2.64|2.54|2.55|352100
2736810|2454|WTSL|2014-01-13|2.6|2.67|2.55|2.58|1652800
2736811|2454|WTSL|2014-01-10|2.59|2.65|2.49|2.6|1039500
2736812|2454|WTSL|2014-01-09|2.73|2.75|2.5|2.58|902500
2736813|2454|WTSL|2014-01-08|2.72|2.75|2.67|2.72|446400
2736814|2454|WTSL|2014-01-07|2.77|2.83|2.67|2.72|648200
2736815|2454|WTSL|2014-01-06|2.7|2.84|2.66|2.77|933500
2736816|2454|WTSL|2014-01-03|2.69|2.74|2.67|2.71|632800
2736817|2454|WTSL|2014-01-02|2.73|2.73|2.6|2.67|502700
2736818|2454|WTSL|2013-12-31|2.63|2.75|2.62|2.73|1224700
2736819|2454|WTSL|2013-12-30|2.56|2.67|2.56|2.64|611700
2736820|2454|WTSL|2013-12-27|2.59|2.63|2.54|2.57|381300
2736821|2454|WTSL|2013-12-26|2.66|2.69|2.56|2.57|510200
2736822|2454|WTSL|2013-12-24|2.62|2.69|2.6|2.64|389600
2736823|2454|WTSL|2013-12-23|2.6|2.64|2.44|2.63|1390700
2736824|2454|WTSL|2013-12-20|2.54|2.64|2.5|2.64|10515100
2736825|2454|WTSL|2013-12-19|2.67|2.71|2.51|2.54|1161200
2736826|2454|WTSL|2013-12-18|2.59|2.77|2.44|2.67|6863600
2736827|2454|WTSL|2013-12-17|2.49|2.64|2.49|2.59|1203300
2736828|2454|WTSL|2013-12-16|2.47|2.52|2.42|2.5|900600
2736829|2454|WTSL|2013-12-13|2.44|2.51|2.43|2.47|1094400
2736830|2454|WTSL|2013-12-12|2.5|2.58|2.4|2.4|1816400
2736831|2454|WTSL|2013-12-11|2.61|2.61|2.47|2.48|1324800
2736832|2454|WTSL|2013-12-10|2.6|2.67|2.6|2.62|1021000
2736833|2454|WTSL|2013-12-09|2.73|2.74|2.6|2.61|1434700
2736834|2454|WTSL|2013-12-06|2.76|2.78|2.65|2.74|1504800
2736835|2454|WTSL|2013-12-05|2.79|2.79|2.63|2.75|5037400
2736836|2454|WTSL|2013-12-04|3.2|3.24|3.08|3.19|1435900
2736837|2454|WTSL|2013-12-03|3.21|3.28|3.17|3.2|823700
2736838|2454|WTSL|2013-12-02|3.34|3.36|3.18|3.22|806700
2726358|2446|MDCO|2014-01-17|39.57|39.6|37.76|37.9|1617000
2726359|2446|MDCO|2014-01-16|39.86|39.95|39.46|39.6|389800
2726360|2446|MDCO|2014-01-15|39.71|40.17|38.92|39.95|423600
2748221|2463|THTI|2013-12-12|0.97|1.02|0.97|1.02|1300
2748222|2463|THTI|2013-12-11|1.02|1.03|1|1|400
2748223|2463|THTI|2013-12-10|1.02|1.02|1.02|1.02|200
2748224|2463|THTI|2013-12-09|1.02|1.02|1.02|1.02|100
2748225|2463|THTI|2013-12-06|1.03|1.03|1|1|200
2748226|2463|THTI|2013-12-05|1.01|1.01|1|1|900
2748227|2463|THTI|2013-12-04|1.01|1.04|1.01|1.04|2100
2748228|2463|THTI|2013-12-03|1.04|1.04|1.04|1.04|100
2748229|2463|THTI|2013-12-02|1.02|1.04|1.01|1.02|6500
2767584|2482|TWER|2014-01-17|3.07|3.1|2.86|2.94|614700
2767585|2482|TWER|2014-01-16|3.27|3.27|3.07|3.1|467600
2767586|2482|TWER|2014-01-15|3.34|3.36|3.21|3.27|390200
2767587|2482|TWER|2014-01-14|3.24|3.3|3.17|3.3|534700
2767588|2482|TWER|2014-01-13|3.05|3.22|3|3.19|797700
2767589|2482|TWER|2014-01-10|3.08|3.09|3.02|3.05|285200
2767590|2482|TWER|2014-01-09|3.05|3.1|3|3.05|410400
2767591|2482|TWER|2014-01-08|3|3.06|2.97|3.02|405700
2767592|2482|TWER|2014-01-07|2.96|3.02|2.91|3|540200
2767593|2482|TWER|2014-01-06|3|3|2.85|2.96|641300
2767594|2482|TWER|2014-01-03|2.92|3.02|2.92|3|401500
2767595|2482|TWER|2014-01-02|2.95|2.98|2.88|2.92|563000
2767596|2482|TWER|2013-12-31|2.93|3|2.92|2.96|670700
2767597|2482|TWER|2013-12-30|2.95|2.95|2.85|2.91|459400
2767598|2482|TWER|2013-12-27|2.86|2.9|2.86|2.89|325700
2767599|2482|TWER|2013-12-26|2.93|2.93|2.81|2.85|530100
2767600|2482|TWER|2013-12-24|2.8|2.9|2.75|2.88|790600
2767601|2482|TWER|2013-12-23|2.74|2.75|2.66|2.73|465900
2767602|2482|TWER|2013-12-20|2.69|2.73|2.6|2.72|619800
2767603|2482|TWER|2013-12-19|2.7|2.75|2.65|2.7|452100
2767604|2482|TWER|2013-12-18|2.72|2.72|2.54|2.69|603200
2767605|2482|TWER|2013-12-17|2.54|2.67|2.5|2.67|590700
2767606|2482|TWER|2013-12-16|2.46|2.54|2.45|2.51|626700
2767607|2482|TWER|2013-12-13|2.46|2.48|2.4|2.41|305900
2767608|2482|TWER|2013-12-12|2.31|2.54|2.3|2.44|1351000
2767609|2482|TWER|2013-12-11|2.24|2.29|2.13|2.23|651400
2767610|2482|TWER|2013-12-10|2.28|2.3|2.21|2.23|207100
2767611|2482|TWER|2013-12-09|2.22|2.31|2.21|2.29|288800
2767612|2482|TWER|2013-12-06|2.34|2.34|2.21|2.21|279200
2767613|2482|TWER|2013-12-05|2.21|2.33|2.21|2.31|272000
2767614|2482|TWER|2013-12-04|2.22|2.27|2.18|2.19|328400
2767615|2482|TWER|2013-12-03|2.24|2.29|2.2|2.22|232900
2767616|2482|TWER|2013-12-02|2.33|2.34|2.21|2.23|279200
2731582|2450|PTRY|2014-01-17|15.9|16.28|15.71|16|122600
2731583|2450|PTRY|2014-01-16|16.35|16.4|15.87|15.95|107900
2731584|2450|PTRY|2014-01-15|16.38|16.63|16.24|16.43|123500
2731585|2450|PTRY|2014-01-14|15.87|16.65|15.68|16.4|184700
2731586|2450|PTRY|2014-01-13|15.91|15.99|15.63|15.75|134500
2731587|2450|PTRY|2014-01-10|15.91|16.18|15.66|15.92|125600
2731588|2450|PTRY|2014-01-09|15.65|15.94|15.57|15.9|150500
2731589|2450|PTRY|2014-01-08|16.12|16.17|15.53|15.66|156600
2731590|2450|PTRY|2014-01-07|16.06|16.28|15.92|16.16|178800
2731591|2450|PTRY|2014-01-06|16.2|16.43|15.75|15.95|194700
2731592|2450|PTRY|2014-01-03|16.91|16.97|15.99|16.22|247000
2731593|2450|PTRY|2014-01-02|16.77|17.15|16.51|16.96|162500
2731594|2450|PTRY|2013-12-31|16.8|16.99|16.68|16.78|120700
2731595|2450|PTRY|2013-12-30|16.69|16.95|16.45|16.84|147100
2731596|2450|PTRY|2013-12-27|16.26|17.13|16|16.75|150400
2731597|2450|PTRY|2013-12-26|17.43|17.62|16.91|17.36|89900
2731598|2450|PTRY|2013-12-24|17.03|17.57|17|17.36|61500
2731599|2450|PTRY|2013-12-23|16.97|17.3|16.9|17.08|114500
2731600|2450|PTRY|2013-12-20|16.4|17.47|16.4|16.86|515800
2731601|2450|PTRY|2013-12-19|16.21|16.54|15.97|16.42|366900
2731602|2450|PTRY|2013-12-18|16.09|16.31|16.04|16.17|113700
2731603|2450|PTRY|2013-12-17|16.21|16.27|15.94|16.07|131800
2731604|2450|PTRY|2013-12-16|16.04|16.32|16|16.21|263000
2731605|2450|PTRY|2013-12-13|16.01|16.05|15.67|15.91|227400
2731606|2450|PTRY|2013-12-12|15.5|15.98|15.18|15.93|256000
2731607|2450|PTRY|2013-12-11|14.5|15.5|14.41|15.5|472800
2731608|2450|PTRY|2013-12-10|14.18|14.5|14.05|14.31|352800
2731609|2450|PTRY|2013-12-09|14.81|15.07|14.46|14.58|255500
2731610|2450|PTRY|2013-12-06|14.87|15.04|14.63|14.75|229100
2731611|2450|PTRY|2013-12-05|14.91|15.03|14.7|14.76|66000
2731612|2450|PTRY|2013-12-04|14.72|14.97|14.69|14.95|171400
2731613|2450|PTRY|2013-12-03|14.88|14.96|14.58|14.74|120400
2731614|2450|PTRY|2013-12-02|14.42|15|14.4|14.86|199400
2734194|2452|SPNC|2014-01-17|25.11|25.32|24.5|24.91|342800
2734195|2452|SPNC|2014-01-16|25.35|25.65|24.92|24.96|275200
2734196|2452|SPNC|2014-01-15|25.55|25.77|25.4|25.45|244800
2716690|2437|GT|2014-01-15|25.42|25.75|25.09|25.21|3473700
2716691|2437|GT|2014-01-14|25.44|25.62|25.2|25.42|4035400
2716692|2437|GT|2014-01-13|26.16|26.29|25.22|25.33|4607900
2716693|2437|GT|2014-01-10|25.65|26.25|25.27|25.99|6481500
2716694|2437|GT|2014-01-09|24.98|25.87|24.8|25.22|9002700
2716695|2437|GT|2014-01-08|24.16|24.76|23.98|24.71|7129900
2716696|2437|GT|2014-01-07|23.9|24.5|23.8|24.05|4744600
2716697|2437|GT|2014-01-06|23.46|23.95|23.31|23.76|5410400
2716698|2437|GT|2014-01-03|23.7|23.73|23.15|23.37|1995500
2716699|2437|GT|2014-01-02|23.67|23.74|23.31|23.53|2784600
2716700|2437|GT|2013-12-31|23.72|24|23.65|23.85|2249300
2716701|2437|GT|2013-12-30|23.55|23.67|23.11|23.65|1848300
2716702|2437|GT|2013-12-27|23.43|23.62|23.05|23.54|1605900
2716703|2437|GT|2013-12-26|23.63|23.87|23.45|23.47|1739100
2716704|2437|GT|2013-12-24|23.38|23.63|23.22|23.62|1094200
2716705|2437|GT|2013-12-23|23.08|23.38|23|23.34|2102300
2716706|2437|GT|2013-12-20|22.87|22.97|22.46|22.93|3618300
2716707|2437|GT|2013-12-19|22.54|22.82|22.38|22.78|2924100
2716708|2437|GT|2013-12-18|22.82|22.82|22|22.59|3133500
2716709|2437|GT|2013-12-17|22.82|22.92|22.64|22.72|2473700
2716710|2437|GT|2013-12-16|22.71|22.95|22.63|22.76|1867500
2716711|2437|GT|2013-12-13|22.44|22.69|22.33|22.62|1853100
2716712|2437|GT|2013-12-12|22.4|22.48|22.15|22.33|2480700
2716713|2437|GT|2013-12-11|22.38|22.57|22.12|22.43|2950100
2716714|2437|GT|2013-12-10|22.41|22.69|22.3|22.46|2634700
2716715|2437|GT|2013-12-09|22.61|22.88|22.37|22.45|3051800
2716716|2437|GT|2013-12-06|22.3|22.57|22.07|22.56|3185900
2716717|2437|GT|2013-12-05|21.33|22.02|21.29|21.99|8304400
2716718|2437|GT|2013-12-04|21.24|21.74|21.14|21.29|2278000
2716719|2437|GT|2013-12-03|22.07|22.09|21.27|21.43|3279900
2716720|2437|GT|2013-12-02|22.39|22.65|22.05|22.09|2761100
2760837|2476|TORM|2014-01-17|10.39|10.62|10.35|10.62|2800
2760838|2476|TORM|2014-01-16|10.71|10.71|10.33|10.45|2000
2760839|2476|TORM|2014-01-15|10.2|10.83|10.2|10.83|1000
2760840|2476|TORM|2014-01-14|10.25|10.42|10.1|10.1|1000
2760841|2476|TORM|2014-01-13|10.27|10.44|10.15|10.26|5700
2760842|2476|TORM|2014-01-10|10.42|10.42|10.29|10.29|1200
2760843|2476|TORM|2014-01-09|10.4|10.88|10.4|10.4|1100
2760844|2476|TORM|2014-01-08|10.55|10.56|10.17|10.31|6400
2760845|2476|TORM|2014-01-07|10.55|10.55|10.55|10.55|0
2760846|2476|TORM|2014-01-06|10.2|10.55|10.2|10.55|4600
2760847|2476|TORM|2014-01-03|9.95|10.17|9.85|10.17|2300
2760848|2476|TORM|2014-01-02|9.9|10.04|9.89|10.04|4600
2760849|2476|TORM|2013-12-31|9.81|9.95|9.81|9.94|3500
2760850|2476|TORM|2013-12-30|9.83|9.95|9.78|9.87|5700
2760851|2476|TORM|2013-12-27|9.8|9.93|9.8|9.93|500
2760852|2476|TORM|2013-12-26|9.87|10|9.78|9.78|2000
2760853|2476|TORM|2013-12-24|10|10.01|9.75|9.85|4600
2760854|2476|TORM|2013-12-23|9.76|10|9.76|9.88|2400
2760855|2476|TORM|2013-12-20|9.82|10.21|9.77|9.86|3300
2760856|2476|TORM|2013-12-19|10.2|10.24|10.03|10.1|2100
2760857|2476|TORM|2013-12-18|10.35|10.37|10|10.2|3200
2760858|2476|TORM|2013-12-17|9.8|10.58|9.8|10.33|7500
2760859|2476|TORM|2013-12-16|10.29|10.69|10.08|10.22|25400
2760860|2476|TORM|2013-12-13|10.5|10.68|10.09|10.44|14700
2760861|2476|TORM|2013-12-12|10.39|10.39|10.39|10.39|300
2760862|2476|TORM|2013-12-11|9.96|10.5|9.96|10.31|8400
2760863|2476|TORM|2013-12-10|10.5|10.69|9.9|10.22|7000
2760864|2476|TORM|2013-12-09|10.75|10.75|10.05|10.51|10700
2760865|2476|TORM|2013-12-06|10.78|10.78|10.78|10.78|0
2760866|2476|TORM|2013-12-05|10.71|10.78|10.42|10.78|400
2760867|2476|TORM|2013-12-04|10.79|10.79|10.57|10.57|900
2760868|2476|TORM|2013-12-03|10.53|10.95|10.53|10.93|7100
2760869|2476|TORM|2013-12-02|10.74|10.75|10.55|10.6|3500
2759531|2474|TISA|2014-01-17|5.58|5.76|5.5|5.57|57500
2759532|2474|TISA|2014-01-16|5.54|5.75|5.42|5.51|36400
2759533|2474|TISA|2014-01-15|5.85|5.85|5.58|5.58|43500
2759534|2474|TISA|2014-01-14|5.81|5.97|5.63|5.77|78600
2759535|2474|TISA|2014-01-13|5.56|6.04|5.56|5.79|192000
2759536|2474|TISA|2014-01-10|5.63|5.65|5.5|5.58|61900
2759537|2474|TISA|2014-01-09|5.64|5.64|5.4|5.54|107500
2759538|2474|TISA|2014-01-08|5.66|5.8|5.62|5.67|36100
2759539|2474|TISA|2014-01-07|5.87|6|5.67|5.7|25900
2759540|2474|TISA|2014-01-06|5.9|6.01|5.84|5.88|28200
2759541|2474|TISA|2014-01-03|5.8|5.9|5.62|5.84|65200
2759542|2474|TISA|2014-01-02|5.95|5.99|5.5|5.85|98100
2759543|2474|TISA|2013-12-31|5.93|6.24|5.88|6.04|193900
2759544|2474|TISA|2013-12-30|6|6.1|5.9|5.98|32200
2726361|2446|MDCO|2014-01-14|39.06|39.47|38.55|39.42|460900
2726362|2446|MDCO|2014-01-13|41|41.28|38.8|39.05|943700
2726363|2446|MDCO|2014-01-10|38.43|40.5|38.15|40.39|1743200
2726364|2446|MDCO|2014-01-09|38.17|38.63|37.65|38.36|941800
2726365|2446|MDCO|2014-01-08|38.63|38.9|38.06|38.16|929000
2726366|2446|MDCO|2014-01-07|37.96|38.77|37.67|38.63|747500
2726367|2446|MDCO|2014-01-06|38.3|38.39|37.34|37.74|499500
2726368|2446|MDCO|2014-01-03|38.14|38.43|37.96|38.21|342900
2726369|2446|MDCO|2014-01-02|38.52|38.52|37.39|38.22|619400
2726370|2446|MDCO|2013-12-31|38.63|38.9|38.22|38.62|384700
2726371|2446|MDCO|2013-12-30|37.73|38.62|37.4|38.57|497600
2726372|2446|MDCO|2013-12-27|37.99|38.25|37.42|37.86|368400
2726373|2446|MDCO|2013-12-26|38.34|38.53|37.91|38.41|385000
2726374|2446|MDCO|2013-12-24|38.25|38.5|37.87|38.43|183200
2726375|2446|MDCO|2013-12-23|38.01|38.44|37.6|38.42|557300
2726376|2446|MDCO|2013-12-20|36.95|38.13|36.35|37.92|1084300
2726377|2446|MDCO|2013-12-19|36.94|37.23|36.51|36.81|582900
2726378|2446|MDCO|2013-12-18|36.73|37.23|36.27|37.06|453500
2726379|2446|MDCO|2013-12-17|37.25|37.42|36.26|36.67|492800
2726380|2446|MDCO|2013-12-16|37|37.44|36.78|37.31|439200
2726381|2446|MDCO|2013-12-13|36.89|37.26|36.68|36.89|501800
2726382|2446|MDCO|2013-12-12|36.25|37.15|36.01|36.76|809000
2726383|2446|MDCO|2013-12-11|36.92|37.08|36.05|36.34|740000
2726384|2446|MDCO|2013-12-10|37.82|37.95|36.53|37.02|667200
2726385|2446|MDCO|2013-12-09|38|38.46|37.6|37.8|530000
2726386|2446|MDCO|2013-12-06|39.11|39.4|38.17|38.2|707200
2726387|2446|MDCO|2013-12-05|37.95|39.08|37.45|38.91|1387900
2726388|2446|MDCO|2013-12-04|36.59|38.5|36.5|37.7|1281800
2726389|2446|MDCO|2013-12-03|36.58|36.96|36.29|36.55|486800
2726390|2446|MDCO|2013-12-02|36.57|36.75|36.27|36.58|491900
2744642|2460|TCRD|2014-01-17|16.32|16.32|16.15|16.22|181400
2744643|2460|TCRD|2014-01-16|16.28|16.42|16.28|16.3|111900
2744644|2460|TCRD|2014-01-15|16.3|16.38|16.26|16.36|215900
2744645|2460|TCRD|2014-01-14|16.38|16.43|16.29|16.3|124000
2744646|2460|TCRD|2014-01-13|16.43|16.58|16.31|16.34|138300
2744647|2460|TCRD|2014-01-10|16.44|16.53|16.36|16.47|168000
2744648|2460|TCRD|2014-01-09|16.57|16.61|16.41|16.49|143800
2744649|2460|TCRD|2014-01-08|16.5|16.59|16.38|16.57|149000
2744650|2460|TCRD|2014-01-07|16.49|16.55|16.38|16.52|175900
2744651|2460|TCRD|2014-01-06|16.55|16.61|16.49|16.5|139400
2744652|2460|TCRD|2014-01-03|16.55|16.58|16.45|16.52|204000
2744653|2460|TCRD|2014-01-02|16.42|16.58|16.25|16.43|268800
2744654|2460|TCRD|2013-12-31|16.51|16.55|16.45|16.49|186300
2744655|2460|TCRD|2013-12-30|16.37|16.5|16.33|16.45|159100
2744656|2460|TCRD|2013-12-27|16.4|16.55|16.35|16.44|150500
2744657|2460|TCRD|2013-12-26|16.59|16.61|16.41|16.44|131200
2744658|2460|TCRD|2013-12-24|16.46|16.6|16.3|16.59|61500
2744659|2460|TCRD|2013-12-23|16.63|16.63|16.4|16.47|161800
2744660|2460|TCRD|2013-12-20|16.34|16.6|16.28|16.55|274000
2744661|2460|TCRD|2013-12-19|16.44|16.46|16.27|16.3|187200
2744662|2460|TCRD|2013-12-18|16.24|16.44|16.19|16.44|156300
2744663|2460|TCRD|2013-12-17|16.29|16.33|16.17|16.2|158900
2744664|2460|TCRD|2013-12-16|16.16|16.35|16.15|16.24|218300
2744665|2460|TCRD|2013-12-13|16.19|16.39|16.05|16.23|174200
2744666|2460|TCRD|2013-12-12|16.32|16.42|16.16|16.2|248200
2744667|2460|TCRD|2013-12-11|16.83|16.91|16.64|16.73|265700
2744668|2460|TCRD|2013-12-10|16.82|16.86|16.71|16.81|243300
2744669|2460|TCRD|2013-12-09|16.85|16.85|16.7|16.8|145100
2744670|2460|TCRD|2013-12-06|16.78|17|16.69|16.79|173800
2744671|2460|TCRD|2013-12-05|16.7|16.88|16.6|16.63|162200
2744672|2460|TCRD|2013-12-04|16.66|16.83|16.6|16.75|215100
2744673|2460|TCRD|2013-12-03|16.61|16.75|16.59|16.74|682000
2744674|2460|TCRD|2013-12-02|16.99|16.99|16.6|16.68|274300
2740724|2457|THRX|2014-01-17|38.7|39.05|37.91|38.14|1022500
2740725|2457|THRX|2014-01-16|38.38|39.06|38.13|38.62|1342200
2740726|2457|THRX|2014-01-15|38.7|38.7|37.29|38.37|840000
2740727|2457|THRX|2014-01-14|38.15|38.84|37.84|38.8|1045400
2740728|2457|THRX|2014-01-13|38.27|39.48|37.67|38.14|978800
2740729|2457|THRX|2014-01-10|37.18|38.09|36.79|38.04|674800
2740730|2457|THRX|2014-01-09|37.08|37.49|36.24|37.18|750900
2740731|2457|THRX|2014-01-08|36.23|37.18|35.89|36.91|786300
2740732|2457|THRX|2014-01-07|35.9|36.53|35.59|36.32|826100
2740733|2457|THRX|2014-01-06|36.57|36.73|35.51|35.81|1395000
2740734|2457|THRX|2014-01-03|36.51|36.81|36.24|36.37|819200
2740735|2457|THRX|2014-01-02|35.56|36.63|35.34|36.3|837600
2740736|2457|THRX|2013-12-31|35.31|35.68|35.01|35.65|617100
2740737|2457|THRX|2013-12-30|34.21|35.13|33.91|35|555500
2740738|2457|THRX|2013-12-27|34.63|34.63|33.99|34.27|354800
2691455|2415|THRD|2014-01-15|29.03|29.03|28.7|28.74|900
2691456|2415|THRD|2014-01-14|28.9|28.9|28.9|28.9|0
2691457|2415|THRD|2014-01-13|29|29|28.49|28.9|1300
2691458|2415|THRD|2014-01-10|29.14|29.14|29.14|29.14|200
2691459|2415|THRD|2014-01-09|28.29|28.29|28.29|28.29|100
2691460|2415|THRD|2014-01-08|28.09|29|28.09|29|1900
2691461|2415|THRD|2014-01-07|28.15|29|28.15|28.3|8700
2691462|2415|THRD|2014-01-06|28.08|28.08|28.08|28.08|0
2691463|2415|THRD|2014-01-03|28.08|28.08|28.08|28.08|400
2691464|2415|THRD|2014-01-02|28.2|28.2|28.18|28.18|600
2691465|2415|THRD|2013-12-31|28.16|28.16|28.16|28.16|200
2691466|2415|THRD|2013-12-30|28|28.23|27.76|28.23|1100
2691467|2415|THRD|2013-12-27|27.78|27.99|27.78|27.99|800
2691468|2415|THRD|2013-12-26|27.9|28|27.9|28|800
2691469|2415|THRD|2013-12-24|27.75|27.75|27.75|27.75|0
2691470|2415|THRD|2013-12-23|27.9|27.9|27.75|27.75|500
2691471|2415|THRD|2013-12-20|27.9|27.9|27.53|27.78|1200
2691472|2415|THRD|2013-12-19|28.19|28.19|28.19|28.19|500
2691473|2415|THRD|2013-12-18|27.52|28.37|27.5|27.51|2800
2691474|2415|THRD|2013-12-17|27.54|27.7|27.54|27.7|1000
2691475|2415|THRD|2013-12-16|27.5|28.5|27.5|27.75|31300
2691476|2415|THRD|2013-12-13|27.52|27.6|27.25|27.5|12600
2691477|2415|THRD|2013-12-12|27.9|27.9|27.51|27.51|3800
2691478|2415|THRD|2013-12-11|28|28.03|28|28|2000
2691479|2415|THRD|2013-12-10|27.9|27.9|27.9|27.9|200
2691480|2415|THRD|2013-12-09|27.95|27.95|27.95|27.95|0
2691481|2415|THRD|2013-12-06|28|28.52|27.67|27.95|5200
2691482|2415|THRD|2013-12-05|27.94|28.46|27.94|28.46|6100
2691483|2415|THRD|2013-12-04|27.6|28|27.6|28|900
2691484|2415|THRD|2013-12-03|27.87|27.87|27.6|27.63|4600
2691485|2415|THRD|2013-12-02|27.6|28|27.51|27.87|4400
2704573|2426|CHEF|2014-01-17|28.85|28.98|27.91|28.06|65600
2704574|2426|CHEF|2014-01-16|28.26|29.33|28.26|28.86|109800
2704575|2426|CHEF|2014-01-15|27.84|28.93|27.59|28.4|111800
2704576|2426|CHEF|2014-01-14|27.61|27.95|27.22|27.72|90500
2704577|2426|CHEF|2014-01-13|27.79|28.02|27.09|27.41|130700
2704578|2426|CHEF|2014-01-10|27.83|27.95|26.79|27.81|74800
2704579|2426|CHEF|2014-01-09|28.16|28.58|27.55|27.78|140800
2704580|2426|CHEF|2014-01-08|28.76|28.94|27.43|28.13|135400
2704581|2426|CHEF|2014-01-07|28.71|29.68|28.54|28.87|129800
2704582|2426|CHEF|2014-01-06|29.43|29.99|28.56|28.68|151600
2704583|2426|CHEF|2014-01-03|29.49|29.73|28.85|29.24|60600
2704584|2426|CHEF|2014-01-02|29.13|29.9|28.81|29.48|113100
2704585|2426|CHEF|2013-12-31|28.89|29.63|28.7|29.16|83800
2704586|2426|CHEF|2013-12-30|29.35|29.35|28.19|28.82|79000
2704587|2426|CHEF|2013-12-27|28.68|29.14|28.36|29.14|66900
2704588|2426|CHEF|2013-12-26|28.64|28.86|28.25|28.56|103400
2704589|2426|CHEF|2013-12-24|28.98|29.32|27.75|28.45|72500
2704590|2426|CHEF|2013-12-23|27.94|29.08|27.85|29.04|131700
2704591|2426|CHEF|2013-12-20|26.5|27.91|25.82|27.87|206700
2704592|2426|CHEF|2013-12-19|26.08|27|25.84|26.41|92700
2704593|2426|CHEF|2013-12-18|26.1|26.39|25.64|26.18|86600
2704594|2426|CHEF|2013-12-17|26.34|26.48|25.48|25.99|62400
2704595|2426|CHEF|2013-12-16|26.03|26.75|26|26.42|100800
2704596|2426|CHEF|2013-12-13|25.35|26.14|25.06|26|107900
2704597|2426|CHEF|2013-12-12|25.3|25.62|24.98|25.26|146400
2704598|2426|CHEF|2013-12-11|25.37|25.4|24.56|25.17|96400
2704599|2426|CHEF|2013-12-10|25.82|25.96|25.12|25.24|92300
2704600|2426|CHEF|2013-12-09|25.71|26.3|25.67|25.95|139100
2704601|2426|CHEF|2013-12-06|26.15|26.28|25.38|25.55|79500
2704602|2426|CHEF|2013-12-05|25.7|26.03|25.58|25.92|72100
2704603|2426|CHEF|2013-12-04|25.11|26|25.11|25.77|85000
2704604|2426|CHEF|2013-12-03|24.5|25.67|24.5|25.29|406200
2704605|2426|CHEF|2013-12-02|25.72|26.25|24.23|24.61|163100
2703267|2425|CAKE|2014-01-17|45.9|46.18|44.97|45.15|1935300
2703268|2425|CAKE|2014-01-16|47.22|47.89|46.78|46.98|742800
2703269|2425|CAKE|2014-01-15|47.51|48|47.31|47.51|281800
2703270|2425|CAKE|2014-01-14|47.05|47.7|46.93|47.47|484000
2703271|2425|CAKE|2014-01-13|47.43|47.66|46.69|46.89|503700
2703272|2425|CAKE|2014-01-10|47.82|48.01|47.26|47.47|383800
2703273|2425|CAKE|2014-01-09|47.24|47.62|47.1|47.45|416000
2703274|2425|CAKE|2014-01-08|47.83|48.01|47.09|47.23|821100
2703275|2425|CAKE|2014-01-07|47.26|47.88|47.26|47.54|296300
2703276|2425|CAKE|2014-01-06|47.73|47.86|47.12|47.15|337300
2703277|2425|CAKE|2014-01-03|47.79|48.19|47.55|47.7|324700
2703278|2425|CAKE|2014-01-02|48.3|48.3|47.53|47.77|391200
2703279|2425|CAKE|2013-12-31|48.36|48.62|48.25|48.27|374800
2703280|2425|CAKE|2013-12-30|48.44|48.68|48.27|48.43|356800
2734197|2452|SPNC|2014-01-14|25.15|25.77|24.94|25.53|491600
2734198|2452|SPNC|2014-01-13|25.73|26.17|24.86|25.04|282800
2734199|2452|SPNC|2014-01-10|26.08|26.29|25.8|25.89|475500
2734200|2452|SPNC|2014-01-09|25.48|26.05|25.45|26|489100
2734201|2452|SPNC|2014-01-08|24.7|25.51|24.64|25.49|314100
2734202|2452|SPNC|2014-01-07|24.2|25.18|24|24.78|471300
2734203|2452|SPNC|2014-01-06|24.91|24.92|24.48|24.84|330500
2734204|2452|SPNC|2014-01-03|24.68|24.89|24.45|24.8|166400
2734205|2452|SPNC|2014-01-02|25.01|25.06|24.52|24.71|256200
2734206|2452|SPNC|2013-12-31|25.11|25.43|24.95|25|528600
2734207|2452|SPNC|2013-12-30|25.17|25.21|24.87|24.99|237200
2734208|2452|SPNC|2013-12-27|25.53|25.54|25.1|25.21|101200
2734209|2452|SPNC|2013-12-26|25.48|25.6|25.15|25.43|160400
2734210|2452|SPNC|2013-12-24|25.45|25.54|25.12|25.4|213600
2734211|2452|SPNC|2013-12-23|25.32|25.53|24.7|25.41|356300
2734212|2452|SPNC|2013-12-20|24.89|25.26|24.84|25.26|774200
2734213|2452|SPNC|2013-12-19|24.6|24.94|24.47|24.79|338900
2734214|2452|SPNC|2013-12-18|24.52|24.8|24.5|24.7|251700
2734215|2452|SPNC|2013-12-17|24.74|24.78|24.08|24.45|772500
2734216|2452|SPNC|2013-12-16|24.83|24.94|24.66|24.74|212300
2734217|2452|SPNC|2013-12-13|24.22|24.81|23.08|24.79|627200
2734218|2452|SPNC|2013-12-12|23.98|24.37|23.7|24.13|372000
2734219|2452|SPNC|2013-12-11|24.28|24.51|23.84|23.94|414000
2734220|2452|SPNC|2013-12-10|24.43|24.75|24.17|24.25|268000
2734221|2452|SPNC|2013-12-09|23.8|24.69|23.8|24.52|343600
2734222|2452|SPNC|2013-12-06|23.24|23.88|23.19|23.81|315500
2734223|2452|SPNC|2013-12-05|22.73|23.09|22.66|23.08|159500
2734224|2452|SPNC|2013-12-04|22.86|23|22.71|22.76|136500
2734225|2452|SPNC|2013-12-03|23.16|23.29|22.63|22.95|172200
2734226|2452|SPNC|2013-12-02|23.24|23.39|22.89|23.26|207000
2728970|2448|NDAQ|2014-01-17|39.95|40|39.43|39.72|1042800
2728971|2448|NDAQ|2014-01-16|39.38|39.98|39.38|39.98|1860600
2728972|2448|NDAQ|2014-01-15|39.89|39.91|39.08|39.52|1066700
2728973|2448|NDAQ|2014-01-14|39.32|39.8|39.21|39.74|836500
2728974|2448|NDAQ|2014-01-13|39.72|40.27|38.91|39.15|1072700
2728975|2448|NDAQ|2014-01-10|40.24|40.53|39.83|39.92|1054700
2728976|2448|NDAQ|2014-01-09|40.48|40.74|40.15|40.24|833200
2728977|2448|NDAQ|2014-01-08|40.7|40.74|40.02|40.18|1714900
2728978|2448|NDAQ|2014-01-07|40.11|40.37|39.8|40.07|917300
2728979|2448|NDAQ|2014-01-06|39.69|40.05|39.5|39.88|1525000
2728980|2448|NDAQ|2014-01-03|39.29|39.98|39.29|39.78|1222300
2728981|2448|NDAQ|2014-01-02|39.89|39.96|39.15|39.2|1051300
2728982|2448|NDAQ|2013-12-31|39.96|40.15|39.62|39.8|555600
2728983|2448|NDAQ|2013-12-30|39.81|39.97|39.61|39.83|615800
2728984|2448|NDAQ|2013-12-27|39.97|40.13|39.76|39.92|516200
2728985|2448|NDAQ|2013-12-26|40.12|40.23|39.82|39.98|514500
2728986|2448|NDAQ|2013-12-24|39.72|39.96|39.32|39.91|348000
2728987|2448|NDAQ|2013-12-23|39.37|39.85|39.36|39.76|879300
2728988|2448|NDAQ|2013-12-20|39.6|40.08|39.39|39.96|1700100
2728989|2448|NDAQ|2013-12-19|39.45|39.58|39.23|39.46|860900
2728990|2448|NDAQ|2013-12-18|39.25|39.6|38.54|39.6|1611700
2728991|2448|NDAQ|2013-12-17|38.72|39.33|38.72|39.31|1048800
2728992|2448|NDAQ|2013-12-16|38.73|38.96|38.47|38.72|1170000
2728993|2448|NDAQ|2013-12-13|38.96|38.97|38.55|38.55|969700
2728994|2448|NDAQ|2013-12-12|38.74|39.02|38.53|38.79|1453000
2728995|2448|NDAQ|2013-12-11|38.78|39|38.62|38.71|1139100
2728996|2448|NDAQ|2013-12-10|38.82|39.01|38.45|38.89|1082900
2728997|2448|NDAQ|2013-12-09|39.01|39.12|38.71|38.91|1202400
2728998|2448|NDAQ|2013-12-06|39.27|39.34|38.21|38.88|2022100
2728999|2448|NDAQ|2013-12-05|39.58|39.88|38.82|38.86|1653100
2729000|2448|NDAQ|2013-12-04|38.99|40.38|38.74|39.95|2418400
2729001|2448|NDAQ|2013-12-03|39.22|39.51|38.7|39.03|1139700
2729002|2448|NDAQ|2013-12-02|39.47|40.64|39.29|39.4|1676000
2743336|2459|TST|2014-01-17|2.68|2.79|2.6|2.74|87200
2743337|2459|TST|2014-01-16|2.69|2.81|2.63|2.63|119900
2743338|2459|TST|2014-01-15|2.65|2.87|2.63|2.69|314700
2743339|2459|TST|2014-01-14|2.63|2.64|2.43|2.63|21200
2743340|2459|TST|2014-01-13|2.46|2.65|2.43|2.6|45300
2743341|2459|TST|2014-01-10|2.45|2.75|2.4|2.59|99600
2743342|2459|TST|2014-01-09|2.45|2.45|2.4|2.43|35700
2743343|2459|TST|2014-01-08|2.45|2.45|2.31|2.43|172600
2743344|2459|TST|2014-01-07|2.26|2.47|2.26|2.39|192700
2743345|2459|TST|2014-01-06|2.26|2.28|2.2|2.2|41300
2743346|2459|TST|2014-01-03|2.22|2.34|2.22|2.25|12400
2743347|2459|TST|2014-01-02|2.27|2.27|2.2|2.23|4000
2743348|2459|TST|2013-12-31|2.25|2.3|2.23|2.26|103800
2743349|2459|TST|2013-12-30|2.29|2.31|2.2|2.27|92100
2743350|2459|TST|2013-12-27|2.22|2.34|2.2|2.34|33600
2759545|2474|TISA|2013-12-27|5.99|6.09|5.84|5.96|59300
2759546|2474|TISA|2013-12-26|5.72|6.09|5.72|5.95|82000
2759547|2474|TISA|2013-12-24|5.52|5.74|5.34|5.71|32600
2759548|2474|TISA|2013-12-23|5.74|5.78|5.44|5.56|88500
2759549|2474|TISA|2013-12-20|5.77|5.8|5.67|5.78|70300
2759550|2474|TISA|2013-12-19|5.74|5.84|5.74|5.81|24700
2759551|2474|TISA|2013-12-18|5.65|5.8|5.47|5.76|105100
2759552|2474|TISA|2013-12-17|5.34|5.74|5.34|5.56|126400
2759553|2474|TISA|2013-12-16|5.2|5.4|5.19|5.39|56700
2759554|2474|TISA|2013-12-13|5.17|5.33|5.17|5.2|11100
2759555|2474|TISA|2013-12-12|5.1|5.21|4.95|5.13|31700
2759556|2474|TISA|2013-12-11|5.23|5.24|5.1|5.13|33700
2759557|2474|TISA|2013-12-10|5.23|5.39|5.23|5.23|45000
2759558|2474|TISA|2013-12-09|5.27|5.27|5.1|5.14|29000
2759559|2474|TISA|2013-12-06|5.18|5.25|5.08|5.17|70900
2759560|2474|TISA|2013-12-05|5.32|5.32|5.04|5.21|38400
2759561|2474|TISA|2013-12-04|5.37|5.39|4.95|5.2|104700
2759562|2474|TISA|2013-12-03|5.24|5.44|5.21|5.34|40400
2759563|2474|TISA|2013-12-02|5.1|5.24|5|5.2|70000
2755674|2470|TIPT|2014-01-17|7.45|7.75|7.45|7.65|34500
2755675|2470|TIPT|2014-01-16|7.46|7.65|7.43|7.65|10400
2755676|2470|TIPT|2014-01-15|7.55|7.65|7.4|7.52|7200
2755677|2470|TIPT|2014-01-14|7.4|7.55|7.4|7.5|5100
2755678|2470|TIPT|2014-01-13|7.35|7.56|7.35|7.56|10400
2755679|2470|TIPT|2014-01-10|7.6|7.65|7.55|7.61|1200
2755680|2470|TIPT|2014-01-09|7.6|7.6|7.6|7.6|300
2755681|2470|TIPT|2014-01-08|7.6|7.7|7.6|7.7|2200
2755682|2470|TIPT|2014-01-07|7.7|7.75|7.69|7.7|2200
2755683|2470|TIPT|2014-01-06|7.62|7.62|7.62|7.62|0
2755684|2470|TIPT|2014-01-03|7.46|7.65|7.46|7.62|1200
2755685|2470|TIPT|2014-01-02|7.39|7.39|7.39|7.39|300
2755686|2470|TIPT|2013-12-31|7.47|7.75|7.34|7.34|5200
2755687|2470|TIPT|2013-12-30|7.5|7.64|7.3|7.3|6100
2755688|2470|TIPT|2013-12-27|7.4|7.4|7.4|7.4|0
2755689|2470|TIPT|2013-12-26|7.4|7.4|7.4|7.4|100
2755690|2470|TIPT|2013-12-24|7.55|7.55|7.55|7.55|0
2755691|2470|TIPT|2013-12-23|7.65|7.65|7.32|7.55|800
2755692|2470|TIPT|2013-12-20|7.42|7.94|7.07|7.93|8600
2755693|2470|TIPT|2013-12-19|7.69|7.69|7.65|7.65|1000
2755694|2470|TIPT|2013-12-18|7.7|8|7.7|7.9|3800
2755695|2470|TIPT|2013-12-17|7.45|7.6|7.44|7.6|9700
2755696|2470|TIPT|2013-12-16|7.46|7.46|7.45|7.45|1000
2755697|2470|TIPT|2013-12-13|7.7|7.7|7.7|7.7|0
2755698|2470|TIPT|2013-12-12|7.7|7.7|7.7|7.7|300
2755699|2470|TIPT|2013-12-11|7.42|7.42|7.42|7.42|0
2755700|2470|TIPT|2013-12-10|7.7|8|7.4|7.42|20600
2755701|2470|TIPT|2013-12-09|7.7|7.7|7.7|7.7|0
2755702|2470|TIPT|2013-12-06|7.75|7.76|7.42|7.7|5900
2755703|2470|TIPT|2013-12-05|7.78|7.9|7.75|7.9|2400
2755704|2470|TIPT|2013-12-04|7.88|8|7.75|7.75|12000
2755705|2470|TIPT|2013-12-03|7.75|7.8|7.75|7.8|3300
2755706|2470|TIPT|2013-12-02|7.75|7.77|7.75|7.77|6000
2746891|2462|THLD|2014-01-17|5.11|5.54|5.1|5.36|1678700
2746892|2462|THLD|2014-01-16|4.85|5.01|4.81|5|1140900
2746893|2462|THLD|2014-01-15|4.85|4.9|4.82|4.85|659800
2746894|2462|THLD|2014-01-14|4.86|4.98|4.83|4.84|460300
2746895|2462|THLD|2014-01-13|4.85|5|4.81|4.82|796000
2746896|2462|THLD|2014-01-10|4.89|4.95|4.77|4.85|643800
2746897|2462|THLD|2014-01-09|4.86|4.96|4.83|4.88|521100
2746898|2462|THLD|2014-01-08|4.91|5|4.83|4.86|607200
2746899|2462|THLD|2014-01-07|4.95|5|4.85|4.9|433400
2746900|2462|THLD|2014-01-06|5.03|5.03|4.86|4.94|481100
2746901|2462|THLD|2014-01-03|4.79|5|4.72|4.97|617000
2746902|2462|THLD|2014-01-02|4.64|4.8|4.6|4.79|303300
2746903|2462|THLD|2013-12-31|4.63|4.73|4.59|4.67|350000
2746904|2462|THLD|2013-12-30|4.81|4.81|4.59|4.62|396900
2746905|2462|THLD|2013-12-27|4.62|4.73|4.53|4.69|364100
2746906|2462|THLD|2013-12-26|4.64|4.79|4.59|4.59|169000
2746907|2462|THLD|2013-12-24|4.67|4.75|4.6|4.64|88000
2746908|2462|THLD|2013-12-23|4.62|4.75|4.55|4.68|340800
2746909|2462|THLD|2013-12-20|4.71|4.75|4.58|4.61|731800
2746910|2462|THLD|2013-12-19|4.47|4.78|4.45|4.68|384200
2746911|2462|THLD|2013-12-18|4.5|4.55|4.41|4.47|263300
2746912|2462|THLD|2013-12-17|4.54|4.62|4.45|4.51|246700
2746913|2462|THLD|2013-12-16|4.53|4.98|4.4|4.53|530600
2746914|2462|THLD|2013-12-13|4.53|4.57|4.45|4.53|409100
2746915|2462|THLD|2013-12-12|4.56|4.62|4.48|4.52|341000
2746916|2462|THLD|2013-12-11|4.62|4.67|4.45|4.56|824600
2703281|2425|CAKE|2013-12-27|48.8|48.8|48.43|48.59|413900
2703282|2425|CAKE|2013-12-26|48.79|48.93|48.56|48.62|352700
2703283|2425|CAKE|2013-12-24|48.85|48.85|48.42|48.55|341600
2703284|2425|CAKE|2013-12-23|48.7|48.85|48.39|48.85|484500
2703285|2425|CAKE|2013-12-20|47.59|48.45|47.3|48.37|1217800
2703286|2425|CAKE|2013-12-19|48.58|48.6|47.34|47.6|677500
2703287|2425|CAKE|2013-12-18|47.87|48.56|47.41|48.54|666700
2703288|2425|CAKE|2013-12-17|48.05|48.21|47.31|47.78|553000
2703289|2425|CAKE|2013-12-16|47.43|48.05|47.41|47.99|429000
2703290|2425|CAKE|2013-12-13|47.66|47.81|47.27|47.33|481900
2703291|2425|CAKE|2013-12-12|48.18|48.18|47.56|47.65|640100
2703292|2425|CAKE|2013-12-11|47.87|48.14|47.48|47.99|558600
2703293|2425|CAKE|2013-12-10|48.76|48.84|47.95|47.95|588600
2703294|2425|CAKE|2013-12-09|48.5|48.84|48.5|48.74|521900
2703295|2425|CAKE|2013-12-06|48.51|49|48.33|48.49|399300
2703296|2425|CAKE|2013-12-05|47.69|48.34|47.57|48|382200
2703297|2425|CAKE|2013-12-04|47.75|48.23|47.49|47.83|346000
2703298|2425|CAKE|2013-12-03|47.97|48.21|47.58|47.86|798200
2703299|2425|CAKE|2013-12-02|48.5|48.57|47.98|48.06|529600
2698919|2421|TBBK|2014-01-17|17.95|17.99|17.75|17.76|113500
2698920|2421|TBBK|2014-01-16|17.93|18.08|17.81|17.96|84800
2698921|2421|TBBK|2014-01-15|18|18.12|17.96|18.02|194800
2698922|2421|TBBK|2014-01-14|18.02|18.02|17.86|18|231700
2698923|2421|TBBK|2014-01-13|18|18.06|17.76|18.01|207500
2698924|2421|TBBK|2014-01-10|17.98|18.07|17.72|18|515600
2698925|2421|TBBK|2014-01-09|18.11|18.17|17.16|17.62|702400
2698926|2421|TBBK|2014-01-08|17.92|18.47|17.92|18.43|129700
2698927|2421|TBBK|2014-01-07|17.8|17.94|17.8|17.9|97300
2698928|2421|TBBK|2014-01-06|17.6|17.85|17.55|17.65|126100
2698929|2421|TBBK|2014-01-03|17.46|17.66|17.25|17.51|192300
2698930|2421|TBBK|2014-01-02|17.87|17.87|17.42|17.47|231800
2698931|2421|TBBK|2013-12-31|17.87|18.05|17.6|17.91|120500
2698932|2421|TBBK|2013-12-30|17.99|18.13|17.76|17.85|83600
2698933|2421|TBBK|2013-12-27|17.89|18.14|17.51|18.01|120000
2698934|2421|TBBK|2013-12-26|17.95|18.09|17.75|17.81|82900
2698935|2421|TBBK|2013-12-24|17.9|18|17.61|17.92|82600
2698936|2421|TBBK|2013-12-23|17.72|17.91|17.52|17.86|99700
2698937|2421|TBBK|2013-12-20|17.29|17.67|16.81|17.59|297900
2698938|2421|TBBK|2013-12-19|17.19|17.48|16.95|17.21|81800
2698939|2421|TBBK|2013-12-18|16.98|17.41|16.62|17.19|121800
2698940|2421|TBBK|2013-12-17|16.85|16.97|16.64|16.91|120300
2698941|2421|TBBK|2013-12-16|16.92|16.92|16.45|16.85|140900
2698942|2421|TBBK|2013-12-13|16.87|16.96|16.47|16.81|136100
2698943|2421|TBBK|2013-12-12|17.06|17.21|16.76|16.79|83200
2698944|2421|TBBK|2013-12-11|17.58|17.65|17|17.1|95400
2698945|2421|TBBK|2013-12-10|17.64|17.76|17.45|17.56|104900
2698946|2421|TBBK|2013-12-09|17.29|17.82|17.25|17.72|109400
2698947|2421|TBBK|2013-12-06|16.88|17.32|16.84|17.28|298900
2698948|2421|TBBK|2013-12-05|16.84|16.87|16.45|16.7|218500
2698949|2421|TBBK|2013-12-04|17.34|17.4|16.45|16.87|150400
2698950|2421|TBBK|2013-12-03|17.5|17.8|17.3|17.43|71900
2698951|2421|TBBK|2013-12-02|18.3|18.3|17.5|17.5|96800
2688841|2413|TXN|2014-01-17|43.2|43.85|43.01|43.45|6614200
2688842|2413|TXN|2014-01-16|43.52|43.6|43.24|43.37|4086900
2688843|2413|TXN|2014-01-15|43.45|43.65|43.1|43.54|6605400
2688844|2413|TXN|2014-01-14|42.5|43.4|42.35|43.34|6892700
2688845|2413|TXN|2014-01-13|42.96|43.1|42.12|42.24|6759100
2688846|2413|TXN|2014-01-10|43.15|43.25|42.74|43.11|5330900
2688847|2413|TXN|2014-01-09|43.28|43.39|42.9|43.06|3383800
2688848|2413|TXN|2014-01-08|42.96|43.32|42.62|43.29|6353500
2688849|2413|TXN|2014-01-07|42.98|43.11|42.64|42.7|5078900
2688850|2413|TXN|2014-01-06|43.25|43.28|42.85|42.93|4446300
2688851|2413|TXN|2014-01-03|43.12|43.46|42.97|43.29|4693300
2688852|2413|TXN|2014-01-02|43.44|43.5|42.88|43.1|6959200
2688853|2413|TXN|2013-12-31|44.04|44.09|43.79|43.91|2631300
2688854|2413|TXN|2013-12-30|43.5|43.91|43.49|43.9|2445700
2688855|2413|TXN|2013-12-27|43.77|43.83|43.59|43.67|1938000
2688856|2413|TXN|2013-12-26|43.52|43.65|43.45|43.59|1960100
2688857|2413|TXN|2013-12-24|43.31|43.6|43.25|43.43|1339900
2688858|2413|TXN|2013-12-23|43|43.41|42.9|43.36|3908600
2688859|2413|TXN|2013-12-20|42.76|43|42.49|42.84|8648200
2688860|2413|TXN|2013-12-19|43.11|43.11|42.28|42.46|4910200
2688861|2413|TXN|2013-12-18|42.51|43.1|42.05|43.1|6390700
2688862|2413|TXN|2013-12-17|42.26|42.61|42.23|42.43|3570500
2688863|2413|TXN|2013-12-16|42.18|42.58|42.05|42.29|4144400
2688864|2413|TXN|2013-12-13|42.65|42.78|41.91|41.95|5596000
2688865|2413|TXN|2013-12-12|42.33|42.75|42.3|42.42|6970500
2688866|2413|TXN|2013-12-11|43.45|43.5|42.78|42.81|4066900
2740739|2457|THRX|2013-12-26|34.16|34.37|33.68|34.13|603800
2740740|2457|THRX|2013-12-24|34.31|34.42|33.63|34|595000
2740741|2457|THRX|2013-12-23|34.7|34.82|33.97|34.06|844300
2740742|2457|THRX|2013-12-20|35.13|35.46|34.23|34.5|2280200
2740743|2457|THRX|2013-12-19|35.97|36.06|34.49|34.98|1102800
2740744|2457|THRX|2013-12-18|36.06|37.02|34.78|35.75|1802400
2740745|2457|THRX|2013-12-17|35.43|36.4|35.08|36.06|633500
2740746|2457|THRX|2013-12-16|35.59|36.15|35.05|35.25|586600
2740747|2457|THRX|2013-12-13|35.43|35.78|35.17|35.62|329600
2740748|2457|THRX|2013-12-12|35.21|35.88|35|35.24|970100
2740749|2457|THRX|2013-12-11|36.96|36.96|35.1|35.23|1022600
2740750|2457|THRX|2013-12-10|36.39|37.89|36.27|36.77|749800
2740751|2457|THRX|2013-12-09|37.33|38.3|36.26|36.4|2048400
2740752|2457|THRX|2013-12-06|37.31|38.23|36.2|37.34|1926900
2740753|2457|THRX|2013-12-05|36.99|37.09|35.05|35.55|1769100
2740754|2457|THRX|2013-12-04|36.6|36.99|35.97|36.92|1155800
2740755|2457|THRX|2013-12-03|37.7|37.7|36.5|36.77|1003100
2740756|2457|THRX|2013-12-02|37.75|38.25|36.8|37.86|497400
2776726|2489|TRNS|2014-01-17|8.6|8.76|8.31|8.69|4500
2776727|2489|TRNS|2014-01-16|8.33|8.8|8.14|8.62|4700
2776728|2489|TRNS|2014-01-15|8.55|9.15|8.4|8.51|40900
2776729|2489|TRNS|2014-01-14|8.24|8.79|8.05|8.59|58200
2776730|2489|TRNS|2014-01-13|7.7|8.25|7.7|8.22|22500
2776731|2489|TRNS|2014-01-10|7.83|7.86|7.7|7.77|12200
2776732|2489|TRNS|2014-01-09|7.7|7.81|7.66|7.69|11100
2776733|2489|TRNS|2014-01-08|7.94|7.94|7.65|7.65|7700
2776734|2489|TRNS|2014-01-07|7.89|7.95|7.61|7.94|3500
2776735|2489|TRNS|2014-01-06|7.9|7.98|7.73|7.83|20000
2776736|2489|TRNS|2014-01-03|7.79|7.9|7.77|7.89|11300
2776737|2489|TRNS|2014-01-02|8|8|7.75|7.88|16800
2776738|2489|TRNS|2013-12-31|8|8|7.96|7.99|19600
2776739|2489|TRNS|2013-12-30|7.9|8|7.9|8|1600
2776740|2489|TRNS|2013-12-27|7.98|8|7.83|7.89|12000
2776741|2489|TRNS|2013-12-26|7.94|8|7.85|8|3600
2776742|2489|TRNS|2013-12-24|7.99|8|7.85|8|1600
2776743|2489|TRNS|2013-12-23|7.87|7.94|7.87|7.94|800
2776744|2489|TRNS|2013-12-20|8.02|8.1|7.76|8|20600
2776745|2489|TRNS|2013-12-19|7.79|8.01|7.79|8.01|18600
2776746|2489|TRNS|2013-12-18|7.93|8.11|7.82|8.04|17100
2776747|2489|TRNS|2013-12-17|7.73|7.91|7.73|7.78|8000
2776748|2489|TRNS|2013-12-16|7.72|7.9|7.72|7.77|4600
2776749|2489|TRNS|2013-12-13|7.75|7.8|7.7|7.7|2600
2776750|2489|TRNS|2013-12-12|7.75|7.95|7.71|7.71|16000
2776751|2489|TRNS|2013-12-11|7.74|8|7.73|7.82|3300
2776752|2489|TRNS|2013-12-10|7.8|8.1|7.6|7.72|25500
2776753|2489|TRNS|2013-12-09|7.71|8|7.71|7.89|2100
2776754|2489|TRNS|2013-12-06|8|8|7.7|7.73|17600
2776755|2489|TRNS|2013-12-05|7.85|7.98|7.75|7.78|6200
2776756|2489|TRNS|2013-12-04|7.76|7.91|7.64|7.77|17500
2776757|2489|TRNS|2013-12-03|7.63|8.21|7.58|8.05|22200
2776758|2489|TRNS|2013-12-02|7.95|8|7.45|7.96|20700
2772808|2486|TSRE|2014-01-17|6.94|6.95|6.88|6.91|9300
2772809|2486|TSRE|2014-01-16|6.98|6.98|6.82|6.91|5500
2772810|2486|TSRE|2014-01-15|6.85|6.98|6.85|6.93|20600
2772811|2486|TSRE|2014-01-14|6.64|6.85|6.6|6.8|35100
2772812|2486|TSRE|2014-01-13|6.35|6.69|6.35|6.67|21100
2772813|2486|TSRE|2014-01-10|6.33|6.41|6.31|6.38|6900
2772814|2486|TSRE|2014-01-09|6.36|6.41|6.28|6.28|20400
2772815|2486|TSRE|2014-01-08|6.4|6.42|6.36|6.36|8100
2772816|2486|TSRE|2014-01-07|6.4|6.44|6.4|6.42|2700
2772817|2486|TSRE|2014-01-06|6.38|6.4|6.3|6.4|6400
2772818|2486|TSRE|2014-01-03|6.28|6.43|6.28|6.41|6500
2772819|2486|TSRE|2014-01-02|6.33|6.33|6.25|6.33|11300
2772820|2486|TSRE|2013-12-31|6.23|6.37|6.23|6.33|51900
2772821|2486|TSRE|2013-12-30|6.26|6.39|6.1|6.28|99500
2772822|2486|TSRE|2013-12-27|6.26|6.4|6.25|6.27|20400
2772823|2486|TSRE|2013-12-26|6.12|6.34|6.12|6.26|24800
2772824|2486|TSRE|2013-12-24|6.1|6.26|6.1|6.21|29200
2772825|2486|TSRE|2013-12-23|6.32|6.8|6.15|6.25|68900
2772826|2486|TSRE|2013-12-20|6.19|6.52|6.19|6.25|51700
2772827|2486|TSRE|2013-12-19|6.3|6.55|6.17|6.31|85700
2772828|2486|TSRE|2013-12-18|6.2|6.77|6.06|6.31|69900
2772829|2486|TSRE|2013-12-17|6.34|6.73|6.05|6.19|50900
2772830|2486|TSRE|2013-12-16|6.35|6.47|6.34|6.34|13400
2772831|2486|TSRE|2013-12-13|6.52|6.72|6.35|6.35|35800
2772832|2486|TSRE|2013-12-12|6.6|6.73|6.55|6.56|2800
2772833|2486|TSRE|2013-12-11|6.59|6.68|6.55|6.59|4900
2772834|2486|TSRE|2013-12-10|6.61|6.85|6.54|6.65|37100
2743351|2459|TST|2013-12-26|2.2|2.25|2.2|2.23|26300
2743352|2459|TST|2013-12-24|2.21|2.25|2.2|2.2|24200
2743353|2459|TST|2013-12-23|2.24|2.25|2.2|2.25|46200
2743354|2459|TST|2013-12-20|2.25|2.31|2.17|2.23|75700
2743355|2459|TST|2013-12-19|2.17|2.23|2.14|2.23|35300
2743356|2459|TST|2013-12-18|2.24|2.24|2.11|2.22|50700
2743357|2459|TST|2013-12-17|2.13|2.25|2.08|2.22|66600
2743358|2459|TST|2013-12-16|2.12|2.18|2.07|2.17|15000
2743359|2459|TST|2013-12-13|2.14|2.15|2.12|2.15|22500
2743360|2459|TST|2013-12-12|2.06|2.14|2.06|2.14|12800
2743361|2459|TST|2013-12-11|2.11|2.12|2.06|2.08|28100
2743362|2459|TST|2013-12-10|2.12|2.14|2.08|2.12|14600
2743363|2459|TST|2013-12-09|2.12|2.19|2.11|2.12|42200
2743364|2459|TST|2013-12-06|2.13|2.15|2.1|2.14|59500
2743365|2459|TST|2013-12-05|2.12|2.15|2.12|2.12|18800
2743366|2459|TST|2013-12-04|2.15|2.17|2.12|2.15|23700
2743367|2459|TST|2013-12-03|2.18|2.19|2.15|2.16|17800
2743368|2459|TST|2013-12-02|2.19|2.2|2.18|2.19|12600
2780587|2492|TTHI|2014-01-17|7.6|7.65|7.17|7.2|62000
2780588|2492|TTHI|2014-01-16|7.61|7.79|7.26|7.68|101400
2780589|2492|TTHI|2014-01-15|7.19|7.85|7.16|7.55|91500
2780590|2492|TTHI|2014-01-14|6.91|7.25|6.66|7.12|81900
2780591|2492|TTHI|2014-01-13|6.31|6.85|6.31|6.83|70300
2780592|2492|TTHI|2014-01-10|6.03|6.39|6.03|6.27|74200
2780593|2492|TTHI|2014-01-09|5.75|6.1|5.7|5.99|127800
2780594|2492|TTHI|2014-01-08|5.71|5.74|5.71|5.74|14000
2780595|2492|TTHI|2014-01-07|5.75|5.75|5.69|5.74|15100
2780596|2492|TTHI|2014-01-06|5.73|5.75|5.72|5.73|3100
2780597|2492|TTHI|2014-01-03|5.77|5.79|5.7|5.76|6000
2780598|2492|TTHI|2014-01-02|5.67|5.79|5.67|5.74|7000
2780599|2492|TTHI|2013-12-31|5.67|5.78|5.67|5.69|18100
2780600|2492|TTHI|2013-12-30|5.71|5.75|5.67|5.72|6800
2780601|2492|TTHI|2013-12-27|5.8|5.8|5.65|5.74|30800
2780602|2492|TTHI|2013-12-26|5.76|5.82|5.73|5.8|19000
2780603|2492|TTHI|2013-12-24|5.66|5.84|5.66|5.75|23400
2780604|2492|TTHI|2013-12-23|5.7|5.84|5.68|5.71|19100
2780605|2492|TTHI|2013-12-20|5.65|5.84|5.64|5.72|19200
2780606|2492|TTHI|2013-12-19|5.47|5.76|5.27|5.72|56000
2780607|2492|TTHI|2013-12-18|5.67|5.67|5.38|5.5|41200
2780608|2492|TTHI|2013-12-17|5.74|5.74|5.64|5.67|18200
2780609|2492|TTHI|2013-12-16|5.79|5.8|5.71|5.74|14100
2780610|2492|TTHI|2013-12-13|5.83|5.85|5.78|5.81|13400
2780611|2492|TTHI|2013-12-12|5.8|5.85|5.62|5.78|16100
2780612|2492|TTHI|2013-12-11|5.87|5.9|5.7|5.77|70400
2780613|2492|TTHI|2013-12-10|5.65|5.75|5.65|5.72|80100
2780614|2492|TTHI|2013-12-09|5.58|5.72|5.52|5.55|20400
2780615|2492|TTHI|2013-12-06|5.58|5.71|5.58|5.6|7000
2780616|2492|TTHI|2013-12-05|5.67|5.75|5.3|5.64|11700
2780617|2492|TTHI|2013-12-04|5.51|5.7|5.51|5.7|11800
2780618|2492|TTHI|2013-12-03|5.74|5.75|5.54|5.72|28300
2780619|2492|TTHI|2013-12-02|5.83|5.83|5.5|5.74|16500
2779281|2491|TGA|2014-01-17|8.51|8.52|8.25|8.27|78700
2779282|2491|TGA|2014-01-16|8.64|8.65|8.34|8.52|122400
2779283|2491|TGA|2014-01-15|8.49|8.69|8.47|8.58|122400
2779284|2491|TGA|2014-01-14|8.18|8.49|8.09|8.49|175900
2779285|2491|TGA|2014-01-13|8.04|8.25|8.03|8.2|220900
2779286|2491|TGA|2014-01-10|7.93|8.1|7.88|8.02|152700
2779287|2491|TGA|2014-01-09|8.3|8.3|7.93|7.98|174900
2779288|2491|TGA|2014-01-08|8.48|8.51|8.27|8.31|119900
2779289|2491|TGA|2014-01-07|8.36|8.5|8.35|8.43|93900
2779290|2491|TGA|2014-01-06|8.3|8.47|8.16|8.42|70600
2779291|2491|TGA|2014-01-03|8.36|8.45|8.28|8.3|57700
2779292|2491|TGA|2014-01-02|8.43|8.43|8.22|8.33|110400
2779293|2491|TGA|2013-12-31|8.25|8.39|8.25|8.36|98800
2779294|2491|TGA|2013-12-30|8.32|8.39|8.22|8.28|103400
2779295|2491|TGA|2013-12-27|8.21|8.37|8.15|8.31|117700
2779296|2491|TGA|2013-12-26|8.37|8.37|8.18|8.23|56600
2779297|2491|TGA|2013-12-24|8.35|8.39|8.13|8.37|144300
2779298|2491|TGA|2013-12-23|8.7|8.73|8.3|8.33|141000
2779299|2491|TGA|2013-12-20|8.45|8.7|8.41|8.65|98500
2779300|2491|TGA|2013-12-19|8.38|8.48|8.29|8.43|159100
2779301|2491|TGA|2013-12-18|8.69|8.7|8.39|8.41|170300
2779302|2491|TGA|2013-12-17|8.76|8.76|8.58|8.66|79600
2779303|2491|TGA|2013-12-16|8.57|8.76|8.57|8.72|124700
2779304|2491|TGA|2013-12-13|8.54|8.66|8.45|8.56|84600
2779305|2491|TGA|2013-12-12|8.57|8.62|8.33|8.51|162200
2779306|2491|TGA|2013-12-11|8.88|8.92|8.56|8.62|172400
2779307|2491|TGA|2013-12-10|8.61|9|8.59|8.88|419300
2746917|2462|THLD|2013-12-10|4.78|4.81|4.62|4.63|243000
2746918|2462|THLD|2013-12-09|4.96|4.99|4.68|4.78|349900
2746919|2462|THLD|2013-12-06|4.79|4.9|4.69|4.83|267200
2746920|2462|THLD|2013-12-05|4.84|4.86|4.73|4.74|152000
2746921|2462|THLD|2013-12-04|4.64|4.85|4.56|4.82|357600
2746922|2462|THLD|2013-12-03|4.95|5|4.64|4.66|512100
2746923|2462|THLD|2013-12-02|4.96|5|4.86|4.95|426100
2762143|2477|TRCH|2014-01-17|5.1|5.17|4.73|4.86|37700
2762144|2477|TRCH|2014-01-16|5|5|4.9|4.9|35500
2762145|2477|TRCH|2014-01-15|5.06|5.06|4.81|4.9|26200
2762146|2477|TRCH|2014-01-14|5.14|5.15|5|5.1|22300
2762147|2477|TRCH|2014-01-13|4.9|5.15|4.9|5.14|12100
2762148|2477|TRCH|2014-01-10|4.8|4.87|4.73|4.84|44800
2762149|2477|TRCH|2014-01-09|4.5|4.84|4.5|4.79|47900
2762150|2477|TRCH|2014-01-08|4.54|4.79|4.5|4.69|6000
2762151|2477|TRCH|2014-01-07|4.75|4.8|4.65|4.79|27500
2762152|2477|TRCH|2014-01-06|4.35|4.75|4.3|4.62|42400
2762153|2477|TRCH|2014-01-03|4.4|4.5|4.3|4.3|13300
2762154|2477|TRCH|2014-01-02|4.36|4.4|4.15|4.21|5300
2762155|2477|TRCH|2013-12-31|4.05|4.39|4.05|4.37|18900
2762156|2477|TRCH|2013-12-30|4.4|4.4|4.4|4.4|5500
2762157|2477|TRCH|2013-12-27|4.48|4.62|4.17|4.49|77400
2762158|2477|TRCH|2013-12-26|4.65|4.75|4.45|4.55|21800
2762159|2477|TRCH|2013-12-24|4.35|4.7|4.35|4.6|24800
2762160|2477|TRCH|2013-12-23|4.55|4.59|4.31|4.31|139900
2762161|2477|TRCH|2013-12-20|4.85|4.97|4.51|4.53|61400
2762162|2477|TRCH|2013-12-19|5|5|4.61|4.95|23500
2762163|2477|TRCH|2013-12-18|5.1|5.1|5|5|14000
2762164|2477|TRCH|2013-12-17|5.5|5.5|4.51|5.25|28000
2762165|2477|TRCH|2013-12-16|5.83|5.83|5.83|5.83|0
2762166|2477|TRCH|2013-12-13|4.93|6.75|4.93|5.83|85800
2762167|2477|TRCH|2013-12-12|4.6|4.85|4.6|4.85|43000
2762168|2477|TRCH|2013-12-11|4.45|4.65|4.45|4.65|30900
2762169|2477|TRCH|2013-12-10|4.41|4.5|4.4|4.45|23500
2762170|2477|TRCH|2013-12-09|4.4|4.4|4.3|4.3|5900
2762171|2477|TRCH|2013-12-06|4.36|4.41|4.35|4.41|33500
2762172|2477|TRCH|2013-12-05|4.31|4.39|4.3|4.39|16500
2762173|2477|TRCH|2013-12-04|4.24|4.39|4.2|4.39|8300
2762174|2477|TRCH|2013-12-03|4.2|4.24|4.15|4.24|12100
2762175|2477|TRCH|2013-12-02|4.35|4.35|4.03|4.23|10700
2759106|2473|TNXP|2014-01-17|17.31|17.31|15.25|15.45|390400
2759107|2473|TNXP|2014-01-16|16.57|16.57|15.8|16.1|167900
2759108|2473|TNXP|2014-01-15|16.65|17.03|15.75|16.29|313000
2759109|2473|TNXP|2014-01-14|18.17|18.97|15.33|16.66|999600
2759110|2473|TNXP|2014-01-13|17.91|21|17.1|18.67|661800
2759111|2473|TNXP|2014-01-10|17.72|18.2|16.66|17.92|589000
2759112|2473|TNXP|2014-01-09|14.51|17.24|14.51|16.75|453300
2759113|2473|TNXP|2014-01-08|13.4|15.49|13.15|14.43|378000
2759114|2473|TNXP|2014-01-07|12.91|13.5|12.87|13.22|156200
2759115|2473|TNXP|2014-01-06|12.99|13.95|12.51|13.19|352400
2759116|2473|TNXP|2014-01-03|11.23|13.3|11.23|12.82|442300
2759117|2473|TNXP|2014-01-02|10.38|11.75|10.24|11.48|344400
2759118|2473|TNXP|2013-12-31|10.59|10.64|10.06|10.31|46600
2759119|2473|TNXP|2013-12-30|10.67|10.75|10|10.47|61600
2759120|2473|TNXP|2013-12-27|11|11.35|9.04|10.67|281800
2759121|2473|TNXP|2013-12-26|10.2|11.2|9.88|11.04|530500
2759122|2473|TNXP|2013-12-24|9.27|10.2|9.26|10|270900
2759123|2473|TNXP|2013-12-23|9.05|9.29|8.9|9.15|100000
2759124|2473|TNXP|2013-12-20|8.92|9.24|8.65|8.85|238600
2759125|2473|TNXP|2013-12-19|8.64|8.75|8.42|8.74|140700
2759126|2473|TNXP|2013-12-18|8.82|8.98|8.3|8.59|162800
2759127|2473|TNXP|2013-12-17|9.11|9.21|8.78|8.99|132300
2759128|2473|TNXP|2013-12-16|9.45|9.65|8.76|9.1|323300
2759129|2473|TNXP|2013-12-13|7.91|8.78|7.7|8.59|392400
2759130|2473|TNXP|2013-12-12|8.01|8.13|7.45|7.5|231100
2759131|2473|TNXP|2013-12-11|9.05|9.17|7.5|8.18|500100
2759132|2473|TNXP|2013-12-10|9.35|9.5|8.55|9.03|412600
2759133|2473|TNXP|2013-12-09|9.1|10.72|8.6|9.23|1234600
2759134|2473|TNXP|2013-12-06|7.03|9.6|7|9.05|429200
2759135|2473|TNXP|2013-12-05|7.65|7.9|6.91|6.93|592200
2759136|2473|TNXP|2013-12-04|6.31|8.9|6.06|7.61|1568500
2759137|2473|TNXP|2013-12-03|5.89|6.28|5.85|5.85|421100
2759138|2473|TNXP|2013-12-02|5.45|6.1|5.39|5.88|558400
2794292|2507|TBOW|2014-01-17|1.32|1.33|1.32|1.32|144600
2794293|2507|TBOW|2014-01-16|1.33|1.34|1.32|1.33|60400
2794294|2507|TBOW|2014-01-15|1.32|1.34|1.32|1.33|109400
2794295|2507|TBOW|2014-01-14|1.32|1.33|1.32|1.32|47800
2794296|2507|TBOW|2014-01-13|1.32|1.33|1.32|1.32|129400
2772835|2486|TSRE|2013-12-09|6.5|6.99|6.5|6.62|27700
2772836|2486|TSRE|2013-12-06|6.58|6.62|6.48|6.62|9500
2772837|2486|TSRE|2013-12-05|6.59|6.72|6.57|6.62|11600
2772838|2486|TSRE|2013-12-04|6.82|6.9|6.49|6.66|38100
2772839|2486|TSRE|2013-12-03|7.06|7.06|6.91|6.92|9100
2772840|2486|TSRE|2013-12-02|7|7.1|7|7.04|34800
2732888|2451|PRSC|2014-01-17|25.11|25.44|24.66|25.04|40800
2732889|2451|PRSC|2014-01-16|25.21|25.5|25.06|25.22|36200
2732890|2451|PRSC|2014-01-15|24.62|25.48|24.59|25.34|42600
2732891|2451|PRSC|2014-01-14|24.76|24.85|24.52|24.62|63800
2732892|2451|PRSC|2014-01-13|24.62|24.86|24.48|24.68|55100
2732893|2451|PRSC|2014-01-10|24.94|25.02|24.43|24.77|40600
2732894|2451|PRSC|2014-01-09|25.05|25.41|24.6|24.91|57000
2732895|2451|PRSC|2014-01-08|25.07|25.18|24.59|24.89|44500
2732896|2451|PRSC|2014-01-07|24.74|25.51|24.51|25.07|82100
2732897|2451|PRSC|2014-01-06|25.25|25.25|24.5|24.71|122800
2732898|2451|PRSC|2014-01-03|24.77|25.45|24.64|25.39|70700
2732899|2451|PRSC|2014-01-02|25.6|25.6|24.59|24.65|80300
2732900|2451|PRSC|2013-12-31|25.34|25.9|25.03|25.72|76900
2732901|2451|PRSC|2013-12-30|25.35|25.73|25.21|25.44|65000
2732902|2451|PRSC|2013-12-27|26.61|26.81|25.32|25.44|50300
2732903|2451|PRSC|2013-12-26|26.57|26.74|24.4|26.67|56000
2732904|2451|PRSC|2013-12-24|24.34|26.6|24.34|26.38|38100
2732905|2451|PRSC|2013-12-23|26.38|26.73|25.66|26.06|51600
2732906|2451|PRSC|2013-12-20|25.94|26.61|25.53|26.3|118800
2732907|2451|PRSC|2013-12-19|26.41|26.51|25.6|25.81|40900
2732908|2451|PRSC|2013-12-18|25.95|26.63|25.35|26.55|64700
2732909|2451|PRSC|2013-12-17|25.56|25.93|25.09|25.83|83700
2732910|2451|PRSC|2013-12-16|25.94|26.18|24.56|25.64|79700
2732911|2451|PRSC|2013-12-13|26.49|26.79|25.54|25.93|47800
2732912|2451|PRSC|2013-12-12|25.77|26.58|25.6|26.53|56300
2732913|2451|PRSC|2013-12-11|26.15|26.15|25.46|25.7|63400
2732914|2451|PRSC|2013-12-10|26.75|26.83|25.83|26.09|96100
2732915|2451|PRSC|2013-12-09|27.44|27.88|26.7|26.83|71500
2732916|2451|PRSC|2013-12-06|26.74|27.71|26.36|27.34|59700
2732917|2451|PRSC|2013-12-05|26.83|27.69|26.36|26.48|91000
2732918|2451|PRSC|2013-12-04|26.66|27.88|26.21|26.74|119000
2732919|2451|PRSC|2013-12-03|26.84|27.35|26.39|26.81|59700
2732920|2451|PRSC|2013-12-02|27.34|27.93|26.69|26.97|70400
2756494|2471|TITN|2014-01-17|17.75|18.17|17.48|17.7|193500
2756495|2471|TITN|2014-01-16|17.75|17.99|17.59|17.81|157100
2756496|2471|TITN|2014-01-15|17.34|17.9|17.15|17.78|253800
2756497|2471|TITN|2014-01-14|17.75|18.24|17.63|18.11|285300
2756498|2471|TITN|2014-01-13|17.05|17.94|16.81|17.68|292800
2756499|2471|TITN|2014-01-10|16.75|17.23|16.43|17.13|214600
2756500|2471|TITN|2014-01-09|16.91|17.33|16.44|16.7|238500
2756501|2471|TITN|2014-01-08|17.35|17.67|16.81|16.85|301800
2756502|2471|TITN|2014-01-07|17.15|17.95|17.05|17.45|296700
2756503|2471|TITN|2014-01-06|17.21|17.52|16.98|17.13|156700
2756504|2471|TITN|2014-01-03|17.44|17.72|17.11|17.2|180400
2756505|2471|TITN|2014-01-02|17.82|18.04|17.26|17.47|235100
2756506|2471|TITN|2013-12-31|17.87|17.96|17.67|17.82|168900
2756507|2471|TITN|2013-12-30|17.7|17.99|17.43|17.9|203100
2756508|2471|TITN|2013-12-27|17.09|17.84|16.97|17.74|219200
2756509|2471|TITN|2013-12-26|17.1|17.24|16.92|17.02|218300
2756510|2471|TITN|2013-12-24|16.7|17.15|16.58|17.09|146000
2756511|2471|TITN|2013-12-23|16.02|16.77|15.94|16.74|282700
2756512|2471|TITN|2013-12-20|15.71|16.01|15.52|16.01|429300
2756513|2471|TITN|2013-12-19|15.7|15.83|15.5|15.64|326600
2756514|2471|TITN|2013-12-18|15.52|15.78|15.48|15.7|348600
2756515|2471|TITN|2013-12-17|15.06|15.58|14.95|15.41|673200
2756516|2471|TITN|2013-12-16|14.67|15.14|14.67|15.06|194100
2756517|2471|TITN|2013-12-13|14.71|15.02|14.57|14.67|275900
2756518|2471|TITN|2013-12-12|14.67|14.88|14.48|14.72|287700
2756519|2471|TITN|2013-12-11|14.85|14.88|14.55|14.62|364500
2756520|2471|TITN|2013-12-10|14.76|14.95|14.66|14.77|404900
2756521|2471|TITN|2013-12-09|14.98|15.05|14.61|14.73|489200
2756522|2471|TITN|2013-12-06|15.11|15.12|14.79|15.01|828900
2756523|2471|TITN|2013-12-05|14.41|15.14|14.19|14.95|3210700
2756524|2471|TITN|2013-12-04|16.99|17.14|15.95|15.97|1121500
2756525|2471|TITN|2013-12-03|17.39|17.66|16.61|16.92|547700
2756526|2471|TITN|2013-12-02|17.8|17.83|17.25|17.47|253200
2745585|2461|THOR|2014-01-17|37.93|37.93|37.25|37.32|441500
2745586|2461|THOR|2014-01-16|38.66|38.66|37.78|37.97|628400
2745587|2461|THOR|2014-01-15|37.64|38.69|37.64|38.66|632800
2745588|2461|THOR|2014-01-14|37.2|38.04|36.82|37.84|391700
2745589|2461|THOR|2014-01-13|37.36|37.9|36.8|37.04|683200
2745590|2461|THOR|2014-01-10|36.41|37.52|35.83|37.35|1623500
2779308|2491|TGA|2013-12-09|9.2|9.2|8.45|8.65|442200
2779309|2491|TGA|2013-12-06|9.22|9.29|9.06|9.16|75900
2779310|2491|TGA|2013-12-05|9.14|9.41|9.06|9.15|112700
2779311|2491|TGA|2013-12-04|8.83|9.17|8.8|9.15|168200
2779312|2491|TGA|2013-12-03|8.72|8.83|8.67|8.81|120600
2779313|2491|TGA|2013-12-02|8.71|8.82|8.68|8.76|117700
2774114|2487|TWMC|2014-01-17|4.18|4.23|4.18|4.18|35900
2774115|2487|TWMC|2014-01-16|4.16|4.19|4.09|4.17|6300
2774116|2487|TWMC|2014-01-15|4.08|4.2|4.06|4.15|23900
2774117|2487|TWMC|2014-01-14|4.08|4.08|4.03|4.05|12400
2774118|2487|TWMC|2014-01-13|4.06|4.13|4.05|4.07|28600
2774119|2487|TWMC|2014-01-10|4.18|4.18|4.05|4.08|28100
2774120|2487|TWMC|2014-01-09|4.35|4.35|4.07|4.15|51500
2774121|2487|TWMC|2014-01-08|4.32|4.36|4.31|4.34|12300
2774122|2487|TWMC|2014-01-07|4.42|4.45|4.31|4.33|14700
2774123|2487|TWMC|2014-01-06|4.21|4.55|4.17|4.42|39900
2774124|2487|TWMC|2014-01-03|4.22|4.35|4.12|4.21|57600
2774125|2487|TWMC|2014-01-02|4.42|4.42|4.22|4.23|29400
2774126|2487|TWMC|2013-12-31|4.45|4.51|4.27|4.42|53500
2774127|2487|TWMC|2013-12-30|4.54|4.57|4.48|4.49|16000
2774128|2487|TWMC|2013-12-27|4.4|4.6|4.38|4.57|26900
2774129|2487|TWMC|2013-12-26|4.29|4.4|4.29|4.38|7300
2774130|2487|TWMC|2013-12-24|4.27|4.29|4.27|4.28|15400
2774131|2487|TWMC|2013-12-23|4.27|4.27|4.25|4.27|19100
2774132|2487|TWMC|2013-12-20|4.24|4.28|4.2|4.28|118800
2774133|2487|TWMC|2013-12-19|4.22|4.26|4.2|4.22|19700
2774134|2487|TWMC|2013-12-18|4.2|4.31|4.2|4.26|32500
2774135|2487|TWMC|2013-12-17|4.24|4.27|4.2|4.25|13000
2774136|2487|TWMC|2013-12-16|4.2|4.27|4.2|4.24|11700
2774137|2487|TWMC|2013-12-13|4.24|4.26|4.14|4.18|27900
2774138|2487|TWMC|2013-12-12|4.22|4.25|4.2|4.24|18300
2774139|2487|TWMC|2013-12-11|4.2|4.25|4.2|4.22|17400
2774140|2487|TWMC|2013-12-10|4.13|4.25|4.01|4.21|46600
2774141|2487|TWMC|2013-12-09|4.25|4.25|4.07|4.15|49700
2774142|2487|TWMC|2013-12-06|4.32|4.39|4.23|4.26|44000
2774143|2487|TWMC|2013-12-05|4.28|4.32|4.26|4.3|13000
2774144|2487|TWMC|2013-12-04|4.32|4.4|4.26|4.35|27100
2774145|2487|TWMC|2013-12-03|4.27|4.37|4.27|4.34|16600
2774146|2487|TWMC|2013-12-02|4.3|4.38|4.26|4.28|6500
2763666|2479|TOFC|2014-01-17|23.86|23.86|23.86|23.86|200
2763667|2479|TOFC|2014-01-16|23.82|23.84|23.73|23.8|4100
2763668|2479|TOFC|2014-01-15|24.17|24.21|24.05|24.05|1800
2763669|2479|TOFC|2014-01-14|23.96|24.03|23.94|24.03|5200
2763670|2479|TOFC|2014-01-13|24.11|24.12|23.87|24.02|6300
2763671|2479|TOFC|2014-01-10|24.2|24.25|24.11|24.12|2500
2763672|2479|TOFC|2014-01-09|24.25|24.4|24.11|24.37|6000
2763673|2479|TOFC|2014-01-08|24.65|24.8|24.24|24.24|1900
2763674|2479|TOFC|2014-01-07|24.56|24.56|24.56|24.56|200
2763675|2479|TOFC|2014-01-06|24.68|24.8|24.68|24.78|2400
2763676|2479|TOFC|2014-01-03|24.58|24.66|24.11|24.66|27800
2763677|2479|TOFC|2014-01-02|24.82|24.82|24.5|24.51|12200
2763678|2479|TOFC|2013-12-31|24.97|24.97|24.83|24.83|8300
2763679|2479|TOFC|2013-12-30|25.13|25.13|24.88|24.89|7500
2763680|2479|TOFC|2013-12-27|24.87|24.87|24.87|24.87|0
2763681|2479|TOFC|2013-12-26|25.21|25.21|24.87|24.87|6000
2763682|2479|TOFC|2013-12-24|26|26|25.25|25.25|800
2763683|2479|TOFC|2013-12-23|24.9|25.21|24.9|25.21|5600
2763684|2479|TOFC|2013-12-20|24.69|24.9|24.67|24.72|6600
2763685|2479|TOFC|2013-12-19|24.42|24.75|24.39|24.61|2800
2763686|2479|TOFC|2013-12-18|24.65|24.76|24.65|24.76|500
2763687|2479|TOFC|2013-12-17|24.55|24.88|24.39|24.67|2100
2763688|2479|TOFC|2013-12-16|24.18|24.9|24.18|24.86|3600
2763689|2479|TOFC|2013-12-13|24.28|24.51|24.25|24.36|3800
2763690|2479|TOFC|2013-12-12|24.33|24.46|24.33|24.46|1200
2763691|2479|TOFC|2013-12-11|24.43|24.43|24.18|24.18|500
2763692|2479|TOFC|2013-12-10|24.89|24.9|24.56|24.56|1600
2763693|2479|TOFC|2013-12-09|24.7|24.7|24.7|24.7|400
2763694|2479|TOFC|2013-12-06|24.6|24.72|24.59|24.66|800
2763695|2479|TOFC|2013-12-05|24.29|24.66|24.26|24.66|11900
2763696|2479|TOFC|2013-12-04|24.41|24.41|24.41|24.41|0
2763697|2479|TOFC|2013-12-03|23.79|24.44|23.79|24.41|1300
2763698|2479|TOFC|2013-12-02|24.91|25.24|24.89|24.9|1800
2781893|2493|TZOO|2014-01-17|22.8|22.94|22.65|22.73|91600
2781894|2493|TZOO|2014-01-16|22.47|23.09|22.2|22.9|152600
2781895|2493|TZOO|2014-01-15|21.39|23.18|21.26|22.44|225400
2781896|2493|TZOO|2014-01-14|21.29|21.39|21.12|21.32|68800
2781897|2493|TZOO|2014-01-13|20.84|21.53|20.67|21.29|252000
2781898|2493|TZOO|2014-01-10|20.99|21.37|20.9|20.91|85400
2794297|2507|TBOW|2014-01-10|1.32|1.32|1.32|1.32|42000
2794298|2507|TBOW|2014-01-09|1.32|1.33|1.32|1.32|50700
2794299|2507|TBOW|2014-01-08|1.32|1.34|1.32|1.32|79300
2794300|2507|TBOW|2014-01-07|1.32|1.34|1.32|1.32|140200
2794301|2507|TBOW|2014-01-06|1.32|1.34|1.32|1.32|56600
2794302|2507|TBOW|2014-01-03|1.34|1.34|1.32|1.33|42000
2794303|2507|TBOW|2014-01-02|1.32|1.34|1.32|1.33|110600
2794304|2507|TBOW|2013-12-31|1.32|1.34|1.32|1.32|178400
2794305|2507|TBOW|2013-12-30|1.31|1.34|1.31|1.32|171600
2794306|2507|TBOW|2013-12-27|1.29|1.32|1.29|1.3|68200
2794307|2507|TBOW|2013-12-26|1.29|1.31|1.29|1.3|85000
2794308|2507|TBOW|2013-12-24|1.29|1.32|1.29|1.3|41000
2794309|2507|TBOW|2013-12-23|1.29|1.3|1.29|1.29|53100
2794310|2507|TBOW|2013-12-20|1.27|1.3|1.27|1.29|121600
2794311|2507|TBOW|2013-12-19|1.29|1.31|1.29|1.29|56600
2794312|2507|TBOW|2013-12-18|1.33|1.33|1.29|1.29|49600
2794313|2507|TBOW|2013-12-17|1.32|1.32|1.28|1.31|266500
2794314|2507|TBOW|2013-12-16|1.33|1.33|1.32|1.32|277500
2794315|2507|TBOW|2013-12-13|1.33|1.34|1.33|1.33|90900
2794316|2507|TBOW|2013-12-12|1.32|1.34|1.32|1.33|197300
2794317|2507|TBOW|2013-12-11|1.33|1.34|1.33|1.33|469600
2794318|2507|TBOW|2013-12-10|1.3|1.37|1.27|1.33|1357800
2794319|2507|TBOW|2013-12-09|1.25|1.26|1.18|1.19|130700
2794320|2507|TBOW|2013-12-06|1.18|1.23|1.18|1.22|35900
2794321|2507|TBOW|2013-12-05|1.23|1.24|1.19|1.19|80300
2794322|2507|TBOW|2013-12-04|1.19|1.22|1.19|1.21|86000
2794323|2507|TBOW|2013-12-03|1.21|1.22|1.18|1.18|67400
2794324|2507|TBOW|2013-12-02|1.17|1.25|1.17|1.17|158600
2791742|2502|TRIT|2014-01-17|1.44|1.44|1.44|1.44|0
2791743|2502|TRIT|2014-01-16|1.44|1.44|1.44|1.44|0
2791744|2502|TRIT|2014-01-15|1.44|1.44|1.44|1.44|0
2791745|2502|TRIT|2014-01-14|1.44|1.44|1.44|1.44|0
2791746|2502|TRIT|2014-01-13|1.44|1.44|1.44|1.44|0
2791747|2502|TRIT|2014-01-10|1.44|1.44|1.44|1.44|0
2791748|2502|TRIT|2014-01-09|1.44|1.44|1.44|1.44|0
2791749|2502|TRIT|2014-01-08|1.44|1.44|1.44|1.44|0
2791750|2502|TRIT|2014-01-07|1.44|1.44|1.44|1.44|0
2791751|2502|TRIT|2014-01-06|1.44|1.44|1.44|1.44|0
2791752|2502|TRIT|2014-01-03|1.44|1.44|1.44|1.44|0
2791753|2502|TRIT|2014-01-02|1.44|1.44|1.44|1.44|0
2791754|2502|TRIT|2013-12-31|1.44|1.44|1.44|1.44|0
2791755|2502|TRIT|2013-12-30|1.44|1.44|1.44|1.44|0
2791756|2502|TRIT|2013-12-27|1.44|1.44|1.44|1.44|0
2791757|2502|TRIT|2013-12-26|1.44|1.44|1.44|1.44|0
2791758|2502|TRIT|2013-12-24|1.44|1.44|1.44|1.44|0
2791759|2502|TRIT|2013-12-23|1.44|1.44|1.44|1.44|0
2791760|2502|TRIT|2013-12-20|1.44|1.44|1.44|1.44|0
2791761|2502|TRIT|2013-12-19|1.44|1.44|1.44|1.44|0
2791762|2502|TRIT|2013-12-18|1.44|1.44|1.44|1.44|0
2791763|2502|TRIT|2013-12-17|1.44|1.44|1.44|1.44|0
2791764|2502|TRIT|2013-12-16|1.44|1.44|1.44|1.44|0
2791765|2502|TRIT|2013-12-13|1.44|1.44|1.44|1.44|0
2791766|2502|TRIT|2013-12-12|1.48|1.52|1.41|1.44|94100
2791767|2502|TRIT|2013-12-11|1.56|1.67|1.54|1.61|64200
2791768|2502|TRIT|2013-12-10|1.63|1.72|1.53|1.56|53200
2791769|2502|TRIT|2013-12-09|1.69|1.75|1.5|1.6|87900
2791770|2502|TRIT|2013-12-06|1.4|1.79|1.39|1.68|346300
2791771|2502|TRIT|2013-12-05|1.44|1.48|1.4|1.44|26700
2791772|2502|TRIT|2013-12-04|1.4|1.41|1.38|1.38|18600
2791773|2502|TRIT|2013-12-03|1.48|1.48|1.38|1.4|28400
2791774|2502|TRIT|2013-12-02|1.42|1.48|1.41|1.41|13800
2752709|2467|TIGR|2014-01-17|1.74|1.75|1.73|1.73|2100
2752710|2467|TIGR|2014-01-16|1.78|1.78|1.77|1.77|700
2752711|2467|TIGR|2014-01-15|1.8|1.8|1.78|1.78|4800
2752712|2467|TIGR|2014-01-14|1.83|1.85|1.77|1.78|11600
2752713|2467|TIGR|2014-01-13|1.85|1.85|1.85|1.85|5000
2752714|2467|TIGR|2014-01-10|1.84|1.87|1.84|1.87|1300
2752715|2467|TIGR|2014-01-09|1.79|1.83|1.79|1.79|300
2752716|2467|TIGR|2014-01-08|1.92|1.93|1.77|1.77|8500
2752717|2467|TIGR|2014-01-07|1.89|1.96|1.85|1.85|7800
2752718|2467|TIGR|2014-01-06|1.86|1.99|1.85|1.92|7100
2752719|2467|TIGR|2014-01-03|2.08|2.28|1.96|1.97|41400
2752720|2467|TIGR|2014-01-02|1.95|2.09|1.85|2.09|42300
2752721|2467|TIGR|2013-12-31|1.88|1.88|1.85|1.86|5400
2752722|2467|TIGR|2013-12-30|1.93|1.95|1.81|1.83|9300
2752723|2467|TIGR|2013-12-27|1.71|1.98|1.66|1.95|49600
2752724|2467|TIGR|2013-12-26|1.74|1.75|1.66|1.66|15100
2752725|2467|TIGR|2013-12-24|1.71|1.71|1.71|1.71|100
2688867|2413|TXN|2013-12-10|43.49|43.65|43.28|43.41|5146200
2688868|2413|TXN|2013-12-09|43.65|43.67|43.32|43.58|5121700
2688869|2413|TXN|2013-12-06|43.01|43.56|43.01|43.49|4794000
2688870|2413|TXN|2013-12-05|42.48|42.73|42.39|42.66|4486700
2688871|2413|TXN|2013-12-04|42.67|43.07|42.22|42.43|6592500
2688872|2413|TXN|2013-12-03|42.62|42.94|42.39|42.84|6318700
2688873|2413|TXN|2013-12-02|42.95|43|42.72|42.81|4389600
2705196|2427|PLCE|2014-01-17|57.37|57.6|56.83|57.3|372600
2705197|2427|PLCE|2014-01-16|57.06|57.68|56.86|57.26|250900
2705198|2427|PLCE|2014-01-15|57.51|58.07|57.11|57.42|330100
2705199|2427|PLCE|2014-01-14|57.74|58.3|56.89|57.37|574300
2705200|2427|PLCE|2014-01-13|55.6|58.48|55.6|57.27|916600
2705201|2427|PLCE|2014-01-10|55.86|56.24|55.2|55.94|269500
2705202|2427|PLCE|2014-01-09|55.58|56.11|54.63|55.71|273300
2705203|2427|PLCE|2014-01-08|56.81|57.15|55.08|55.38|492700
2705204|2427|PLCE|2014-01-07|56.96|57.55|56.59|56.63|330300
2705205|2427|PLCE|2014-01-06|56.78|57.39|56.43|56.7|367300
2705206|2427|PLCE|2014-01-03|55.71|56.98|55.71|56.7|232300
2705207|2427|PLCE|2014-01-02|56.65|57.3|55.35|55.87|519300
2705208|2427|PLCE|2013-12-31|56.92|57.74|56.84|56.97|324400
2705209|2427|PLCE|2013-12-30|56.22|57|56.05|56.81|278000
2705210|2427|PLCE|2013-12-27|56.66|57|56.08|56.43|211700
2705211|2427|PLCE|2013-12-26|56.43|57.19|56.4|56.72|321600
2705212|2427|PLCE|2013-12-24|56.3|56.93|56.11|56.41|137300
2705213|2427|PLCE|2013-12-23|56.63|56.92|55.78|56.31|704100
2705214|2427|PLCE|2013-12-20|55.14|56.38|55.01|56.17|451900
2705215|2427|PLCE|2013-12-19|55.28|55.76|54.83|54.96|299600
2705216|2427|PLCE|2013-12-18|54.09|55.71|54|55.22|528000
2705217|2427|PLCE|2013-12-17|53.73|54.26|53.44|53.95|288400
2705218|2427|PLCE|2013-12-16|53.63|54.28|53.4|53.76|303400
2705219|2427|PLCE|2013-12-13|53.41|53.94|52.99|53.49|342300
2705220|2427|PLCE|2013-12-12|54.82|55|53.27|53.33|373400
2705221|2427|PLCE|2013-12-11|54.14|55.67|53.85|54.96|991100
2705222|2427|PLCE|2013-12-10|52.71|53.13|52.4|52.69|299700
2705223|2427|PLCE|2013-12-09|53.03|53.24|52.21|52.89|492900
2705224|2427|PLCE|2013-12-06|53.42|54.2|52.34|53.12|513000
2705225|2427|PLCE|2013-12-05|53.64|54.07|52.7|53.2|451400
2705226|2427|PLCE|2013-12-04|53.42|54.27|53.12|53.79|276900
2705227|2427|PLCE|2013-12-03|54.08|54.21|53.28|53.69|353000
2705228|2427|PLCE|2013-12-02|55.15|55.49|53.81|54.11|439000
2796342|2509|TRMK|2014-01-17|26.17|26.5|26.15|26.33|300800
2796343|2509|TRMK|2014-01-16|26.44|26.44|26.01|26.2|301700
2796344|2509|TRMK|2014-01-15|26.58|26.88|26.43|26.46|306600
2796345|2509|TRMK|2014-01-14|26.49|26.59|26.19|26.54|251200
2796346|2509|TRMK|2014-01-13|26.54|26.62|26.28|26.44|263700
2796347|2509|TRMK|2014-01-10|26.69|26.69|26.4|26.68|186100
2796348|2509|TRMK|2014-01-09|26.72|26.8|26.44|26.65|336400
2796349|2509|TRMK|2014-01-08|26.72|26.81|26.49|26.59|211000
2796350|2509|TRMK|2014-01-07|26.71|26.99|26.58|26.78|250800
2796351|2509|TRMK|2014-01-06|26.85|26.97|26.51|26.57|419200
2796352|2509|TRMK|2014-01-03|26.68|26.88|26.62|26.79|412600
2796353|2509|TRMK|2014-01-02|26.68|26.81|26.42|26.53|385500
2796354|2509|TRMK|2013-12-31|27|27.15|26.77|26.84|450300
2796355|2509|TRMK|2013-12-30|27.27|27.27|27.01|27.08|168100
2796356|2509|TRMK|2013-12-27|27.4|27.5|27.14|27.21|172600
2796357|2509|TRMK|2013-12-26|27.55|27.61|27.26|27.3|309400
2796358|2509|TRMK|2013-12-24|27.53|27.73|27.36|27.5|158400
2796359|2509|TRMK|2013-12-23|27.16|27.46|26.99|27.46|546600
2796360|2509|TRMK|2013-12-20|26.99|27.24|26.67|26.99|988100
2796361|2509|TRMK|2013-12-19|27.05|27.13|26.78|26.81|396200
2796362|2509|TRMK|2013-12-18|26.93|27.35|26.76|27.14|536500
2796363|2509|TRMK|2013-12-17|26.96|27.07|26.72|26.9|239800
2796364|2509|TRMK|2013-12-16|26.79|27.2|26.37|27.03|293500
2796365|2509|TRMK|2013-12-13|26.58|26.66|26.31|26.6|231600
2796366|2509|TRMK|2013-12-12|26.43|26.67|26.33|26.49|192800
2796367|2509|TRMK|2013-12-11|26.81|26.81|26.4|26.43|290000
2796368|2509|TRMK|2013-12-10|27.16|27.24|26.74|26.8|201500
2796369|2509|TRMK|2013-12-09|27.36|27.53|27.15|27.25|242600
2796370|2509|TRMK|2013-12-06|27.27|27.58|27.22|27.42|256400
2796371|2509|TRMK|2013-12-05|26.95|27.11|26.79|26.99|256200
2796372|2509|TRMK|2013-12-04|26.9|27.29|26.76|27.03|350000
2796373|2509|TRMK|2013-12-03|27.4|27.53|26.77|26.95|727200
2796374|2509|TRMK|2013-12-02|28.07|28.25|27.49|27.51|354600
2792839|2503|TROV|2014-01-17|6.15|6.2|5.98|6.12|44500
2792840|2503|TROV|2014-01-16|6.04|6.19|5.99|6.01|64400
2792841|2503|TROV|2014-01-15|6.2|6.25|5.92|6.03|66000
2792842|2503|TROV|2014-01-14|6.15|6.32|5.75|5.96|134600
2792843|2503|TROV|2014-01-13|6.3|6.42|5.99|6.12|64000
2745591|2461|THOR|2014-01-09|35.78|36.48|35.65|36.36|1413800
2745592|2461|THOR|2014-01-08|35.8|36.37|35.54|35.75|634600
2745593|2461|THOR|2014-01-07|36.1|36.11|35.63|35.78|606100
2745594|2461|THOR|2014-01-06|36.46|36.5|35.85|35.94|375200
2745595|2461|THOR|2014-01-03|36.26|36.49|36.05|36.29|403700
2745596|2461|THOR|2014-01-02|36.46|36.5|36.02|36.25|407800
2745597|2461|THOR|2013-12-31|36.47|36.77|36.29|36.6|495300
2745598|2461|THOR|2013-12-30|36.13|36.53|35.76|36.47|393900
2745599|2461|THOR|2013-12-27|36.04|36.3|35.93|36.13|273300
2745600|2461|THOR|2013-12-26|36.18|36.35|35.83|35.85|288000
2745601|2461|THOR|2013-12-24|36.16|36.4|35.84|36.12|257200
2745602|2461|THOR|2013-12-23|36.01|36.3|35.67|36.08|538500
2745603|2461|THOR|2013-12-20|36.8|36.85|35.92|35.94|1165900
2745604|2461|THOR|2013-12-19|36.2|36.86|35.88|36.63|648100
2745605|2461|THOR|2013-12-18|35.89|36.66|35.72|36.45|738500
2745606|2461|THOR|2013-12-17|36.02|36.13|35.5|35.95|394600
2745607|2461|THOR|2013-12-16|36.12|36.64|35.94|36|442500
2745608|2461|THOR|2013-12-13|36.03|36.42|35.66|36.02|561200
2745609|2461|THOR|2013-12-12|36.89|37.2|35.94|36.03|1003400
2745610|2461|THOR|2013-12-11|37.91|37.95|36.63|36.8|540000
2745611|2461|THOR|2013-12-10|38.28|38.42|37.99|38|472700
2745612|2461|THOR|2013-12-09|38.94|39.2|38.33|38.43|721800
2745613|2461|THOR|2013-12-06|39.28|39.64|38.48|38.56|487200
2745614|2461|THOR|2013-12-05|38.82|39.2|38.55|38.92|373500
2745615|2461|THOR|2013-12-04|39.57|39.67|38.39|38.94|488300
2745616|2461|THOR|2013-12-03|38.8|39.81|38.77|39.8|802000
2745617|2461|THOR|2013-12-02|39.22|39.38|38.5|38.87|952900
2764972|2480|TWGP|2014-01-17|2.56|2.66|2.56|2.62|1123300
2764973|2480|TWGP|2014-01-16|2.53|2.59|2.52|2.57|1339300
2764974|2480|TWGP|2014-01-15|2.53|2.56|2.44|2.54|1571100
2764975|2480|TWGP|2014-01-14|2.64|2.66|2.49|2.52|2338400
2764976|2480|TWGP|2014-01-13|2.77|2.77|2.52|2.56|2199800
2764977|2480|TWGP|2014-01-10|2.79|2.79|2.6|2.73|1885900
2764978|2480|TWGP|2014-01-09|2.92|2.92|2.65|2.73|3026600
2764979|2480|TWGP|2014-01-08|2.93|2.94|2.87|2.87|2244900
2764980|2480|TWGP|2014-01-07|2.89|2.96|2.89|2.93|5940300
2764981|2480|TWGP|2014-01-06|2.96|2.98|2.86|2.96|14619600
2764982|2480|TWGP|2014-01-03|3.07|3.08|2.77|2.94|4519400
2764983|2480|TWGP|2014-01-02|3.38|3.39|3.16|3.18|2273000
2764984|2480|TWGP|2013-12-31|3.26|3.4|3.2|3.38|2943800
2764985|2480|TWGP|2013-12-30|3|3.28|2.99|3.14|4003900
2764986|2480|TWGP|2013-12-27|2.89|3|2.85|2.94|1965100
2764987|2480|TWGP|2013-12-26|2.9|2.9|2.79|2.88|1587900
2764988|2480|TWGP|2013-12-24|2.9|2.99|2.84|2.88|1888400
2764989|2480|TWGP|2013-12-23|2.67|2.97|2.63|2.89|5195300
2764990|2480|TWGP|2013-12-20|2.56|2.66|2.41|2.65|6538400
2764991|2480|TWGP|2013-12-19|2.79|2.79|2.54|2.55|5290600
2764992|2480|TWGP|2013-12-18|3.39|3.48|2.7|2.74|14197300
2764993|2480|TWGP|2013-12-17|4.09|4.09|3.83|3.93|2113800
2764994|2480|TWGP|2013-12-16|3.88|4.1|3.87|4.04|2563300
2764995|2480|TWGP|2013-12-13|3.76|4|3.75|3.78|1931900
2764996|2480|TWGP|2013-12-12|3.79|3.8|3.67|3.74|1248300
2764997|2480|TWGP|2013-12-11|3.9|3.93|3.77|3.77|1523100
2764998|2480|TWGP|2013-12-10|3.8|3.94|3.65|3.9|4919700
2764999|2480|TWGP|2013-12-09|3.93|3.95|3.8|3.81|1698100
2765000|2480|TWGP|2013-12-06|4.18|4.18|3.89|3.9|1779000
2765001|2480|TWGP|2013-12-05|4|4.26|3.94|4.14|2362800
2765002|2480|TWGP|2013-12-04|3.99|4.04|3.87|3.91|1121600
2765003|2480|TWGP|2013-12-03|4.02|4.06|3.85|3.94|1580400
2765004|2480|TWGP|2013-12-02|4.25|4.28|4|4.02|1407100
2788423|2498|TRIB|2014-01-17|27.74|27.8|27.5|27.71|46200
2788424|2498|TRIB|2014-01-16|27.4|28|27.26|27.87|144400
2788425|2498|TRIB|2014-01-15|27.23|27.39|27|27.39|59800
2788426|2498|TRIB|2014-01-14|27.38|27.87|27.05|27.22|82600
2788427|2498|TRIB|2014-01-13|27.31|27.68|27.08|27.23|45300
2788428|2498|TRIB|2014-01-10|27|28|26.7|27.2|69100
2788429|2498|TRIB|2014-01-09|26|27.75|25.92|27.01|187800
2788430|2498|TRIB|2014-01-08|25.77|26.23|24.84|26.23|99200
2788431|2498|TRIB|2014-01-07|25.25|26|25.1|25.86|110400
2788432|2498|TRIB|2014-01-06|24.59|25.68|24.07|25.54|90200
2788433|2498|TRIB|2014-01-03|24.39|24.86|24.26|24.6|40800
2788434|2498|TRIB|2014-01-02|25|25.15|23.4|24.91|55200
2788435|2498|TRIB|2013-12-31|24.7|25.3|24.5|25.14|59800
2788436|2498|TRIB|2013-12-30|24.68|24.75|24.02|24.68|55400
2788437|2498|TRIB|2013-12-27|24.66|24.75|24.5|24.57|17200
2788438|2498|TRIB|2013-12-26|24.5|24.75|24.3|24.53|39000
2788439|2498|TRIB|2013-12-24|24.2|24.57|23.45|24.28|50900
2788440|2498|TRIB|2013-12-23|24.09|24.71|23.84|24.08|62300
2781899|2493|TZOO|2014-01-09|21.3|21.8|20.79|20.91|179800
2781900|2493|TZOO|2014-01-08|22.31|23.25|19.16|21.38|1108200
2781901|2493|TZOO|2014-01-07|21.34|22.27|21.17|22.26|159900
2781902|2493|TZOO|2014-01-06|21.34|21.61|20.96|21.34|52600
2781903|2493|TZOO|2014-01-03|21.05|21.35|20.61|21.34|39500
2781904|2493|TZOO|2014-01-02|21.3|21.31|20.85|21.04|62300
2781905|2493|TZOO|2013-12-31|21.71|21.88|21.29|21.32|81500
2781906|2493|TZOO|2013-12-30|21.5|21.84|21.33|21.74|62400
2781907|2493|TZOO|2013-12-27|21.27|21.64|21.19|21.57|45300
2781908|2493|TZOO|2013-12-26|21.84|21.9|21.2|21.33|72400
2781909|2493|TZOO|2013-12-24|21.06|21.95|21.06|21.82|48000
2781910|2493|TZOO|2013-12-23|21.09|21.35|20.96|21.1|227000
2781911|2493|TZOO|2013-12-20|20.98|21.27|20.84|21.12|197000
2781912|2493|TZOO|2013-12-19|21.44|21.49|20.86|20.95|108600
2781913|2493|TZOO|2013-12-18|21.13|21.45|21.05|21.44|104500
2781914|2493|TZOO|2013-12-17|21.05|21.21|20.96|21.05|103100
2781915|2493|TZOO|2013-12-16|21.06|21.2|20.93|21.04|85100
2781916|2493|TZOO|2013-12-13|21|21.14|20.89|21.06|71300
2781917|2493|TZOO|2013-12-12|21.02|21.19|20.78|20.93|86900
2781918|2493|TZOO|2013-12-11|20.85|21.04|20.83|20.94|38100
2781919|2493|TZOO|2013-12-10|20.89|21.16|20.8|20.88|115000
2781920|2493|TZOO|2013-12-09|20.95|21.15|20.81|20.87|75600
2781921|2493|TZOO|2013-12-06|20.78|20.96|20.5|20.94|84200
2781922|2493|TZOO|2013-12-05|20.57|20.77|20.5|20.59|53200
2781923|2493|TZOO|2013-12-04|20.48|20.94|20.48|20.57|56800
2781924|2493|TZOO|2013-12-03|20.86|21.07|20.33|20.54|74400
2781925|2493|TZOO|2013-12-02|21.38|21.38|20.4|20.91|82600
2778032|2490|TSPT|2014-01-17|3.43|3.45|3.41|3.42|87700
2778033|2490|TSPT|2014-01-16|3.43|3.45|3.39|3.45|44700
2778034|2490|TSPT|2014-01-15|3.42|3.45|3.41|3.43|16300
2778035|2490|TSPT|2014-01-14|3.44|3.45|3.41|3.42|22100
2778036|2490|TSPT|2014-01-13|3.44|3.46|3.4|3.4|46000
2778037|2490|TSPT|2014-01-10|3.39|3.46|3.38|3.46|93000
2778038|2490|TSPT|2014-01-09|3.41|3.48|3.4|3.41|115600
2778039|2490|TSPT|2014-01-08|3.39|3.41|3.39|3.41|123600
2778040|2490|TSPT|2014-01-07|3.39|3.41|3.38|3.39|41600
2778041|2490|TSPT|2014-01-06|3.38|3.41|3.36|3.38|33500
2778042|2490|TSPT|2014-01-03|3.39|3.41|3.38|3.39|40500
2778043|2490|TSPT|2014-01-02|3.37|3.39|3.35|3.36|29400
2778044|2490|TSPT|2013-12-31|3.39|3.39|3.35|3.36|42500
2778045|2490|TSPT|2013-12-30|3.37|3.4|3.35|3.35|58200
2778046|2490|TSPT|2013-12-27|3.33|3.4|3.33|3.4|100900
2778047|2490|TSPT|2013-12-26|3.32|3.37|3.32|3.34|98700
2778048|2490|TSPT|2013-12-24|3.34|3.38|3.3|3.34|22600
2778049|2490|TSPT|2013-12-23|3.34|3.37|3.32|3.33|66200
2778050|2490|TSPT|2013-12-20|3.34|3.44|3.29|3.31|130200
2778051|2490|TSPT|2013-12-19|3.42|3.42|3.24|3.35|53000
2778052|2490|TSPT|2013-12-18|3.48|3.51|3.44|3.46|58400
2778053|2490|TSPT|2013-12-17|3.35|3.49|3.35|3.45|73000
2778054|2490|TSPT|2013-12-16|3.46|3.6|3.26|3.3|143600
2778055|2490|TSPT|2013-12-13|3.54|3.62|3.52|3.58|111900
2778056|2490|TSPT|2013-12-12|3.61|3.64|3.52|3.57|150800
2778057|2490|TSPT|2013-12-11|3.52|3.6|3.5|3.6|108900
2778058|2490|TSPT|2013-12-10|3.57|3.63|3.53|3.55|113700
2778059|2490|TSPT|2013-12-09|3.51|3.64|3.51|3.55|100500
2778060|2490|TSPT|2013-12-06|3.54|3.56|3.45|3.53|204100
2778061|2490|TSPT|2013-12-05|3.47|3.57|3.47|3.54|105400
2778062|2490|TSPT|2013-12-04|3.47|3.52|3.47|3.52|20300
2778063|2490|TSPT|2013-12-03|3.43|3.6|3.42|3.5|336700
2778064|2490|TSPT|2013-12-02|3.57|3.63|3.54|3.59|28100
2814140|2524|UBIC|2014-01-17|5|5|5|5|100
2814141|2524|UBIC|2014-01-16|5.24|5.24|5.24|5.24|0
2814142|2524|UBIC|2014-01-15|5.24|5.24|5.24|5.24|0
2814143|2524|UBIC|2014-01-14|5.24|5.24|5.24|5.24|0
2814144|2524|UBIC|2014-01-13|5.26|5.26|5.24|5.24|1700
2814145|2524|UBIC|2014-01-10|7.65|7.65|5.22|5.22|600
2814146|2524|UBIC|2014-01-09|5.05|5.05|5.05|5.05|0
2814147|2524|UBIC|2014-01-08|5.04|5.05|5.04|5.05|1500
2814148|2524|UBIC|2014-01-07|5|5.01|4.98|4.98|3300
2814149|2524|UBIC|2014-01-06|5|5.5|4.98|5|7200
2814150|2524|UBIC|2014-01-03|4.99|5.21|4.99|5.15|2000
2814151|2524|UBIC|2014-01-02|5.32|5.32|5.32|5.32|0
2814152|2524|UBIC|2013-12-31|4.58|5.5|4.58|5.32|1500
2814153|2524|UBIC|2013-12-30|4.92|4.92|4.67|4.85|1900
2814154|2524|UBIC|2013-12-27|4.84|5.21|4.67|5|4600
2814155|2524|UBIC|2013-12-26|4.5|4.91|4.23|4.91|5600
2814156|2524|UBIC|2013-12-24|4.7|4.7|4.66|4.66|2300
2814157|2524|UBIC|2013-12-23|4.77|4.77|4.7|4.7|600
2752726|2467|TIGR|2013-12-23|1.75|1.75|1.66|1.74|6100
2752727|2467|TIGR|2013-12-20|1.74|1.77|1.68|1.68|11100
2752728|2467|TIGR|2013-12-19|1.75|1.75|1.71|1.74|6400
2752729|2467|TIGR|2013-12-18|1.7|1.7|1.7|1.7|7600
2752730|2467|TIGR|2013-12-17|1.69|1.7|1.66|1.7|6300
2752731|2467|TIGR|2013-12-16|1.77|1.77|1.7|1.7|17100
2752732|2467|TIGR|2013-12-13|1.78|1.84|1.74|1.74|1600
2752733|2467|TIGR|2013-12-12|1.81|1.82|1.79|1.8|10500
2752734|2467|TIGR|2013-12-11|1.78|1.87|1.78|1.8|8900
2752735|2467|TIGR|2013-12-10|1.85|1.85|1.82|1.82|500
2752736|2467|TIGR|2013-12-09|1.78|1.86|1.78|1.8|3100
2752737|2467|TIGR|2013-12-06|2|2|1.71|1.82|27700
2752738|2467|TIGR|2013-12-05|1.99|1.99|1.99|1.99|0
2752739|2467|TIGR|2013-12-04|1.98|2|1.97|1.99|4400
2752740|2467|TIGR|2013-12-03|1.98|1.98|1.91|1.98|7800
2752741|2467|TIGR|2013-12-02|1.99|1.99|1.85|1.9|33800
2775420|2488|TACT|2014-01-17|12.35|12.51|12.27|12.31|20000
2775421|2488|TACT|2014-01-16|12.5|12.52|12.4|12.4|7400
2775422|2488|TACT|2014-01-15|12.75|12.76|12.52|12.54|31900
2775423|2488|TACT|2014-01-14|12.71|12.74|12.5|12.72|5800
2775424|2488|TACT|2014-01-13|12.6|12.8|12.52|12.77|11800
2775425|2488|TACT|2014-01-10|12.65|12.69|12.5|12.69|3000
2775426|2488|TACT|2014-01-09|12.67|12.8|12.6|12.6|5000
2775427|2488|TACT|2014-01-08|12.55|12.99|12.51|12.6|11800
2775428|2488|TACT|2014-01-07|12.52|12.94|12.4|12.5|18800
2775429|2488|TACT|2014-01-06|12.37|12.49|12.37|12.41|5700
2775430|2488|TACT|2014-01-03|12.39|12.5|12.25|12.27|17400
2775431|2488|TACT|2014-01-02|12.45|12.58|12.31|12.33|4200
2775432|2488|TACT|2013-12-31|12.58|12.79|12.53|12.53|7200
2775433|2488|TACT|2013-12-30|12.76|12.8|12.5|12.57|6500
2775434|2488|TACT|2013-12-27|12.38|12.8|12.38|12.71|3500
2775435|2488|TACT|2013-12-26|12.6|12.84|12.46|12.68|2200
2775436|2488|TACT|2013-12-24|12.69|12.72|12.51|12.51|700
2775437|2488|TACT|2013-12-23|12.91|12.91|12.44|12.71|9000
2775438|2488|TACT|2013-12-20|12.06|12.88|12.06|12.88|54100
2775439|2488|TACT|2013-12-19|12.69|12.71|12.52|12.7|12900
2775440|2488|TACT|2013-12-18|12.18|12.66|12.16|12.54|15000
2775441|2488|TACT|2013-12-17|12.15|12.19|11.82|12.18|10500
2775442|2488|TACT|2013-12-16|11.83|12.07|11.76|12.05|15200
2775443|2488|TACT|2013-12-13|11.93|12|11.54|11.85|6600
2775444|2488|TACT|2013-12-12|11.81|11.99|11.66|11.88|74200
2775445|2488|TACT|2013-12-11|11.89|12|11.62|12|8900
2775446|2488|TACT|2013-12-10|12.01|12.15|11.66|11.95|62800
2775447|2488|TACT|2013-12-09|12.69|12.69|12.08|12.08|8300
2775448|2488|TACT|2013-12-06|12.53|12.65|12.05|12.64|18900
2775449|2488|TACT|2013-12-05|12.6|12.71|12.44|12.49|8400
2775450|2488|TACT|2013-12-04|12.72|12.73|12.6|12.64|4300
2775451|2488|TACT|2013-12-03|12.74|12.75|12.65|12.66|12900
2775452|2488|TACT|2013-12-02|12.67|12.83|12.67|12.71|7300
2762922|2478|TRNX|2014-01-17|19.47|19.47|18.67|18.98|384300
2762923|2478|TRNX|2014-01-16|19.83|19.89|19.36|19.57|234000
2762924|2478|TRNX|2014-01-15|19.92|20.1|19.66|19.79|227200
2762925|2478|TRNX|2014-01-14|20.28|20.65|19.92|19.94|218200
2762926|2478|TRNX|2014-01-13|19.44|20.17|19.07|20.15|445400
2762927|2478|TRNX|2014-01-10|19.53|19.76|18.83|19.4|203700
2762928|2478|TRNX|2014-01-09|19.44|19.71|19.26|19.47|273200
2762929|2478|TRNX|2014-01-08|19.17|19.64|19.1|19.5|161400
2762930|2478|TRNX|2014-01-07|19.03|19.43|18.81|19.21|231300
2762931|2478|TRNX|2014-01-06|18.71|18.97|18.38|18.92|220000
2762932|2478|TRNX|2014-01-03|18.39|18.81|18.38|18.64|137600
2762933|2478|TRNX|2014-01-02|18.71|18.91|18.3|18.44|241100
2762934|2478|TRNX|2013-12-31|18.34|18.84|18.34|18.79|154500
2762935|2478|TRNX|2013-12-30|18.23|18.88|17.78|18.27|273200
2762936|2478|TRNX|2013-12-27|18.37|18.43|17.96|18.29|111700
2762937|2478|TRNX|2013-12-26|18.32|18.46|18.01|18.3|89200
2762938|2478|TRNX|2013-12-24|17.89|18.4|17.89|18.21|61300
2762939|2478|TRNX|2013-12-23|18.05|18.12|17.78|17.83|173600
2762940|2478|TRNX|2013-12-20|17.9|17.95|17.3|17.93|327300
2762941|2478|TRNX|2013-12-19|18.02|18.42|17.81|17.82|158700
2762942|2478|TRNX|2013-12-18|17.6|18.16|17.54|18.03|284400
2762943|2478|TRNX|2013-12-17|17.57|17.8|17.36|17.62|142600
2762944|2478|TRNX|2013-12-16|17.46|17.7|17.42|17.6|305300
2762945|2478|TRNX|2013-12-13|17.5|17.69|17.19|17.44|222500
2762946|2478|TRNX|2013-12-12|17.22|17.64|16.97|17.43|604600
2762947|2478|TRNX|2013-12-11|17.5|17.56|17.06|17.27|527100
2762948|2478|TRNX|2013-12-10|17.59|17.72|17.2|17.46|287300
2762949|2478|TRNX|2013-12-09|17.58|17.71|17.22|17.57|349000
2762950|2478|TRNX|2013-12-06|17.44|17.74|17.39|17.53|516200
2792844|2503|TROV|2014-01-10|6.2|6.44|6.17|6.29|76600
2792845|2503|TROV|2014-01-09|6.24|6.29|6.04|6.15|80900
2792846|2503|TROV|2014-01-08|5.77|6.44|5.75|6.3|136700
2792847|2503|TROV|2014-01-07|5.81|5.9|5.67|5.75|63000
2792848|2503|TROV|2014-01-06|5.61|5.78|5.55|5.68|46500
2792849|2503|TROV|2014-01-03|5.84|5.9|5.62|5.69|57400
2792850|2503|TROV|2014-01-02|5.74|5.9|5.59|5.84|77700
2792851|2503|TROV|2013-12-31|5.68|5.9|5.67|5.74|188300
2792852|2503|TROV|2013-12-30|5.97|5.97|5.61|5.77|136300
2792853|2503|TROV|2013-12-27|5.75|6.03|5.6|5.89|121700
2792854|2503|TROV|2013-12-26|5.32|5.78|5.32|5.56|71400
2792855|2503|TROV|2013-12-24|5.29|5.4|5.18|5.28|81300
2792856|2503|TROV|2013-12-23|5.14|5.25|5.02|5.21|108200
2792857|2503|TROV|2013-12-20|5.11|5.24|4.89|5.15|58300
2792858|2503|TROV|2013-12-19|5.12|5.32|5|5.15|57100
2792859|2503|TROV|2013-12-18|4.84|5.21|4.84|5.2|36300
2792860|2503|TROV|2013-12-17|4.86|5|4.81|4.88|50000
2792861|2503|TROV|2013-12-16|4.94|5.07|4.84|4.92|147900
2792862|2503|TROV|2013-12-13|5.06|5.17|5|5.07|42900
2792863|2503|TROV|2013-12-12|5.62|5.62|5|5.06|182600
2792864|2503|TROV|2013-12-11|5.52|5.59|5.43|5.43|46400
2792865|2503|TROV|2013-12-10|5.54|5.69|5.5|5.53|52300
2792866|2503|TROV|2013-12-09|5.56|5.76|5.51|5.55|42600
2792867|2503|TROV|2013-12-06|5.89|5.9|5.56|5.56|55200
2792868|2503|TROV|2013-12-05|5.84|5.9|5.72|5.73|25400
2792869|2503|TROV|2013-12-04|5.75|5.96|5.75|5.76|49300
2792870|2503|TROV|2013-12-03|5.79|6.02|5.65|5.74|57200
2792871|2503|TROV|2013-12-02|5.64|6.11|5.55|5.76|95800
2784505|2495|TCBK|2014-01-17|27.99|28.19|27.66|27.66|33700
2784506|2495|TCBK|2014-01-16|28.12|28.3|27.82|27.94|42700
2784507|2495|TCBK|2014-01-15|28.09|28.45|28|28.1|38900
2784508|2495|TCBK|2014-01-14|28.07|28.34|28|28.07|37000
2784509|2495|TCBK|2014-01-13|28.08|28.14|27.96|28.05|33500
2784510|2495|TCBK|2014-01-10|28.03|28.25|27.81|28.04|57900
2784511|2495|TCBK|2014-01-09|27.9|28.18|27.9|27.96|25800
2784512|2495|TCBK|2014-01-08|27.56|27.85|27.56|27.73|30200
2784513|2495|TCBK|2014-01-07|27.69|28|27.45|27.64|22000
2784514|2495|TCBK|2014-01-06|27.59|27.83|27.55|27.65|23500
2784515|2495|TCBK|2014-01-03|27.51|27.87|27|27.54|27300
2784516|2495|TCBK|2014-01-02|28.32|28.32|27.35|27.53|26800
2784517|2495|TCBK|2013-12-31|28.41|28.72|28.31|28.37|19300
2784518|2495|TCBK|2013-12-30|28.01|28.62|28.01|28.32|8600
2784519|2495|TCBK|2013-12-27|28.53|29.15|28.09|28.42|10600
2784520|2495|TCBK|2013-12-26|28.32|29.3|28.19|28.43|57500
2784521|2495|TCBK|2013-12-24|28.87|28.87|28|28.35|13300
2784522|2495|TCBK|2013-12-23|27.98|28.93|27.07|28.76|27200
2784523|2495|TCBK|2013-12-20|27.78|28.31|27.59|27.96|82200
2784524|2495|TCBK|2013-12-19|27.85|28.31|27.24|27.65|21400
2784525|2495|TCBK|2013-12-18|27.04|27.99|26.8|27.96|33300
2784526|2495|TCBK|2013-12-17|26.97|27.85|26.91|27.19|18700
2784527|2495|TCBK|2013-12-16|27.33|27.52|26.84|27.4|17000
2784528|2495|TCBK|2013-12-13|26.82|27.54|26.51|27.3|16200
2784529|2495|TCBK|2013-12-12|26.55|27.02|26.49|26.84|13800
2784530|2495|TCBK|2013-12-11|26.97|26.99|26.4|26.47|27700
2784531|2495|TCBK|2013-12-10|27.06|27.56|26.8|26.97|22700
2784532|2495|TCBK|2013-12-09|27.45|27.6|27.18|27.46|29700
2784533|2495|TCBK|2013-12-06|27.53|27.73|27.23|27.64|20400
2784534|2495|TCBK|2013-12-05|27.02|27.39|26.86|27.23|23000
2784535|2495|TCBK|2013-12-04|27.07|27.37|26.85|26.97|19400
2784536|2495|TCBK|2013-12-03|26.97|27.36|26.97|27.09|27600
2784537|2495|TCBK|2013-12-02|27.66|27.66|27.08|27.08|16500
2798954|2511|TTMI|2014-01-17|8.22|8.22|8.06|8.12|205000
2798955|2511|TTMI|2014-01-16|8.36|8.41|8.13|8.2|325300
2798956|2511|TTMI|2014-01-15|8.14|8.39|8.11|8.35|669300
2798957|2511|TTMI|2014-01-14|8.15|8.26|8.12|8.17|588600
2798958|2511|TTMI|2014-01-13|8.19|8.2|7.97|8.09|1579600
2798959|2511|TTMI|2014-01-10|8.28|8.34|8.19|8.25|251400
2798960|2511|TTMI|2014-01-09|8.45|8.45|8.2|8.26|530200
2798961|2511|TTMI|2014-01-08|8.39|8.49|8.29|8.41|1161300
2798962|2511|TTMI|2014-01-07|8.4|8.49|8.31|8.42|538000
2798963|2511|TTMI|2014-01-06|8.73|8.73|8.39|8.39|588400
2798964|2511|TTMI|2014-01-03|8.65|8.75|8.53|8.6|327100
2798965|2511|TTMI|2014-01-02|8.58|8.65|8.35|8.63|393000
2798966|2511|TTMI|2013-12-31|8.58|8.72|8.5|8.58|620300
2798967|2511|TTMI|2013-12-30|8.58|8.64|8.47|8.59|368500
2798968|2511|TTMI|2013-12-27|8.4|8.57|8.38|8.56|239700
2798969|2511|TTMI|2013-12-26|8.38|8.48|8.27|8.36|305700
2798970|2511|TTMI|2013-12-24|8.31|8.5|8.25|8.37|389800
2814158|2524|UBIC|2013-12-20|4.7|4.77|4.7|4.74|1200
2814159|2524|UBIC|2013-12-19|4.7|4.86|4.7|4.85|5100
2814160|2524|UBIC|2013-12-18|5.3|5.3|4.82|4.99|4700
2814161|2524|UBIC|2013-12-17|4.91|5.03|4.7|4.72|3300
2814162|2524|UBIC|2013-12-16|5.2|5.2|4.91|5.02|2300
2814163|2524|UBIC|2013-12-13|5.35|5.35|4.89|5.21|1700
2814164|2524|UBIC|2013-12-12|5.22|5.22|5.21|5.21|300
2814165|2524|UBIC|2013-12-11|5.22|5.24|5.15|5.15|1200
2814166|2524|UBIC|2013-12-10|4.75|4.75|4.75|4.75|0
2814167|2524|UBIC|2013-12-09|5.12|5.12|4.75|4.75|1200
2814168|2524|UBIC|2013-12-06|5.23|5.23|5.16|5.16|1000
2814169|2524|UBIC|2013-12-05|5.27|5.28|5.27|5.27|800
2814170|2524|UBIC|2013-12-04|5.45|5.46|5.27|5.27|2700
2814171|2524|UBIC|2013-12-03|5.5|5.65|5.43|5.45|5700
2814172|2524|UBIC|2013-12-02|5.53|5.54|5.44|5.45|2600
2810222|2521|PRTS|2014-01-17|2.39|2.46|2.32|2.43|35100
2810223|2521|PRTS|2014-01-16|2.33|2.46|2.33|2.37|52100
2810224|2521|PRTS|2014-01-15|2.25|2.39|2.25|2.32|40900
2810225|2521|PRTS|2014-01-14|2.22|2.3|2.16|2.25|53300
2810226|2521|PRTS|2014-01-13|2.31|2.38|2.22|2.23|79500
2810227|2521|PRTS|2014-01-10|2.43|2.43|2.35|2.35|46000
2810228|2521|PRTS|2014-01-09|2.43|2.44|2.4|2.4|19700
2810229|2521|PRTS|2014-01-08|2.5|2.52|2.4|2.42|26300
2810230|2521|PRTS|2014-01-07|2.42|2.46|2.35|2.43|16000
2810231|2521|PRTS|2014-01-06|2.45|2.5|2.36|2.45|35100
2810232|2521|PRTS|2014-01-03|2.5|2.5|2.35|2.41|37700
2810233|2521|PRTS|2014-01-02|2.5|2.54|2.4|2.46|36100
2810234|2521|PRTS|2013-12-31|2.51|2.53|2.29|2.48|113000
2810235|2521|PRTS|2013-12-30|2.51|2.55|2.38|2.43|68700
2810236|2521|PRTS|2013-12-27|2.64|2.66|2.51|2.51|56300
2810237|2521|PRTS|2013-12-26|2.61|2.68|2.55|2.55|18900
2810238|2521|PRTS|2013-12-24|2.65|2.65|2.55|2.59|37400
2810239|2521|PRTS|2013-12-23|2.55|2.69|2.55|2.59|94000
2810240|2521|PRTS|2013-12-20|2.2|2.55|2.19|2.5|113600
2810241|2521|PRTS|2013-12-19|2.12|2.23|2.12|2.19|49900
2810242|2521|PRTS|2013-12-18|2.27|2.27|2.16|2.16|32800
2810243|2521|PRTS|2013-12-17|2.14|2.28|2.14|2.22|32500
2810244|2521|PRTS|2013-12-16|2.24|2.27|2.12|2.16|30800
2810245|2521|PRTS|2013-12-13|2.21|2.27|2.21|2.26|26800
2810246|2521|PRTS|2013-12-12|2.02|2.23|2.02|2.16|64300
2810247|2521|PRTS|2013-12-11|2.19|2.25|2.06|2.06|128700
2810248|2521|PRTS|2013-12-10|2.13|2.23|2.02|2.23|123500
2810249|2521|PRTS|2013-12-09|2.36|2.36|2.15|2.18|149000
2810250|2521|PRTS|2013-12-06|2.37|2.38|2.28|2.33|62300
2810251|2521|PRTS|2013-12-05|2.33|2.47|2.27|2.32|54800
2810252|2521|PRTS|2013-12-04|2.33|2.34|2.26|2.34|54200
2810253|2521|PRTS|2013-12-03|2.52|2.56|2.3|2.37|110200
2810254|2521|PRTS|2013-12-02|2.51|2.66|2.48|2.51|112700
2770196|2484|TOWN|2014-01-17|15.39|15.41|15.29|15.39|24200
2770197|2484|TOWN|2014-01-16|15.58|15.58|15.3|15.39|26800
2770198|2484|TOWN|2014-01-15|15.59|15.65|15.3|15.57|63600
2770199|2484|TOWN|2014-01-14|15.47|15.6|15.39|15.57|37000
2770200|2484|TOWN|2014-01-13|15.36|15.48|15.18|15.38|63100
2770201|2484|TOWN|2014-01-10|15.35|15.48|15.17|15.37|42700
2770202|2484|TOWN|2014-01-09|15.25|15.5|15.06|15.3|45800
2770203|2484|TOWN|2014-01-08|15.35|15.46|15.03|15.21|35300
2770204|2484|TOWN|2014-01-07|14.91|15.5|14.91|15.37|61500
2770205|2484|TOWN|2014-01-06|14.99|15.12|14.8|14.81|42900
2770206|2484|TOWN|2014-01-03|15.05|15.27|14.82|14.87|58900
2770207|2484|TOWN|2014-01-02|15.37|15.37|15|15.03|85400
2770208|2484|TOWN|2013-12-31|15.2|15.5|15.2|15.39|42000
2770209|2484|TOWN|2013-12-30|15.05|15.24|15.01|15.14|52100
2770210|2484|TOWN|2013-12-27|15.04|15.06|14.88|15.05|23400
2770211|2484|TOWN|2013-12-26|15.45|15.45|15.02|15.07|29900
2770212|2484|TOWN|2013-12-24|15.39|15.39|15.24|15.35|30900
2770213|2484|TOWN|2013-12-23|15.37|15.45|15.18|15.42|39800
2770214|2484|TOWN|2013-12-20|15.15|15.41|15.02|15.26|195300
2770215|2484|TOWN|2013-12-19|15.5|15.5|14.92|15.07|45400
2770216|2484|TOWN|2013-12-18|15.35|15.5|15.22|15.5|51700
2770217|2484|TOWN|2013-12-17|15.27|15.42|14.99|15.36|80400
2770218|2484|TOWN|2013-12-16|15.06|15.33|15.01|15.32|43300
2770219|2484|TOWN|2013-12-13|14.98|15.17|14.8|15.02|45300
2770220|2484|TOWN|2013-12-12|15.01|15.06|14.8|14.91|60300
2770221|2484|TOWN|2013-12-11|15.01|15.15|14.84|15.01|72900
2770222|2484|TOWN|2013-12-10|14.93|15.07|14.8|15|63400
2770223|2484|TOWN|2013-12-09|15.12|15.12|14.83|15|32300
2770224|2484|TOWN|2013-12-06|15.1|15.18|14.89|15.13|52700
2770225|2484|TOWN|2013-12-05|14.73|14.99|14.65|14.99|27500
2788441|2498|TRIB|2013-12-20|23.9|24|23.75|23.97|47700
2788442|2498|TRIB|2013-12-19|23.47|24.15|23.41|23.83|41500
2788443|2498|TRIB|2013-12-18|22.72|23.95|22.72|23.56|79200
2788444|2498|TRIB|2013-12-17|22.75|22.96|22.42|22.76|46700
2788445|2498|TRIB|2013-12-16|23.12|23.22|22.01|22.94|61300
2788446|2498|TRIB|2013-12-13|22.8|23.32|22.37|23.01|23100
2788447|2498|TRIB|2013-12-12|22.19|23.1|22.01|22.86|61600
2788448|2498|TRIB|2013-12-11|23.3|23.42|22.03|22.31|155300
2788449|2498|TRIB|2013-12-10|23.64|23.77|23.25|23.49|57200
2788450|2498|TRIB|2013-12-09|24.01|24.42|23.24|23.9|48000
2788451|2498|TRIB|2013-12-06|24.19|24.32|23.84|24.12|37200
2788452|2498|TRIB|2013-12-05|24.03|24.24|23.63|24.1|35000
2788453|2498|TRIB|2013-12-04|24.63|24.73|24.06|24.17|32500
2788454|2498|TRIB|2013-12-03|25.24|25.45|24.56|24.8|61200
2788455|2498|TRIB|2013-12-02|25.5|25.57|24.97|25.42|82700
2751403|2466|TICC|2014-01-17|10.39|10.52|10.35|10.43|219100
2751404|2466|TICC|2014-01-16|10.41|10.53|10.39|10.44|263400
2751405|2466|TICC|2014-01-15|10.35|10.43|10.28|10.43|210800
2751406|2466|TICC|2014-01-14|10.28|10.32|10.24|10.31|185000
2751407|2466|TICC|2014-01-13|10.28|10.35|10.2|10.26|325300
2751408|2466|TICC|2014-01-10|10.32|10.33|10.21|10.28|229400
2751409|2466|TICC|2014-01-09|10.28|10.3|10.19|10.29|174300
2751410|2466|TICC|2014-01-08|10.27|10.28|10.14|10.24|319300
2751411|2466|TICC|2014-01-07|10.28|10.34|10.26|10.31|263600
2751412|2466|TICC|2014-01-06|10.36|10.39|10.26|10.27|242600
2751413|2466|TICC|2014-01-03|10.28|10.39|10.26|10.31|208200
2751414|2466|TICC|2014-01-02|10.32|10.34|10.21|10.28|469800
2751415|2466|TICC|2013-12-31|10.33|10.43|10.29|10.34|460500
2751416|2466|TICC|2013-12-30|10.4|10.44|10.15|10.28|668400
2751417|2466|TICC|2013-12-27|10.48|10.49|10.36|10.42|184800
2751418|2466|TICC|2013-12-26|10.57|10.57|10.42|10.43|327200
2751419|2466|TICC|2013-12-24|10.49|10.53|10.47|10.53|174600
2751420|2466|TICC|2013-12-23|10.44|10.56|10.41|10.45|366100
2751421|2466|TICC|2013-12-20|10.32|10.47|10.3|10.43|551500
2751422|2466|TICC|2013-12-19|10.35|10.35|10.28|10.28|348000
2751423|2466|TICC|2013-12-18|10.35|10.4|10.24|10.4|347200
2751424|2466|TICC|2013-12-17|10.28|10.34|10.2|10.3|312800
2751425|2466|TICC|2013-12-16|10.25|10.35|10.2|10.25|332300
2751426|2466|TICC|2013-12-13|10.28|10.29|10.11|10.24|549100
2751427|2466|TICC|2013-12-12|10.69|10.72|10.52|10.53|551300
2751428|2466|TICC|2013-12-11|10.68|10.74|10.62|10.65|488700
2751429|2466|TICC|2013-12-10|10.66|10.7|10.58|10.64|415100
2751430|2466|TICC|2013-12-09|10.65|10.71|10.6|10.65|471600
2751431|2466|TICC|2013-12-06|10.69|10.8|10.56|10.68|411100
2751432|2466|TICC|2013-12-05|10.61|10.65|10.55|10.57|246100
2751433|2466|TICC|2013-12-04|10.55|10.68|10.45|10.61|405000
2751434|2466|TICC|2013-12-03|10.65|10.7|10.53|10.57|398700
2751435|2466|TICC|2013-12-02|10.84|10.85|10.68|10.68|714100
2754015|2468|TTS|2014-01-17|17.33|17.77|16.9|16.99|324700
2754016|2468|TTS|2014-01-16|17.36|17.55|17.05|17.32|477500
2754017|2468|TTS|2014-01-15|18.14|18.33|16.88|17.5|730500
2754018|2468|TTS|2014-01-14|17.91|18.52|17.66|18.08|537500
2754019|2468|TTS|2014-01-13|18.38|18.59|17.63|17.78|774500
2754020|2468|TTS|2014-01-10|17.87|18.67|17.4|18.43|639700
2754021|2468|TTS|2014-01-09|18|18.13|17.3|17.91|537000
2754022|2468|TTS|2014-01-08|17.41|18.02|17.41|18.01|540000
2754023|2468|TTS|2014-01-07|17.51|17.86|17.24|17.47|553100
2754024|2468|TTS|2014-01-06|18.14|18.35|17.52|17.63|673700
2754025|2468|TTS|2014-01-03|17.93|18.29|17.76|18.14|687300
2754026|2468|TTS|2014-01-02|18.05|18.27|17.71|17.8|723700
2754027|2468|TTS|2013-12-31|17.96|18.28|17.96|18.07|566000
2754028|2468|TTS|2013-12-30|18.24|18.29|17.87|17.96|471300
2754029|2468|TTS|2013-12-27|17.84|18.31|17.72|18.11|1337600
2754030|2468|TTS|2013-12-26|17.77|17.99|17.54|17.85|311600
2754031|2468|TTS|2013-12-24|17.73|17.97|17.5|17.7|196700
2754032|2468|TTS|2013-12-23|17.41|17.88|17.21|17.8|325100
2754033|2468|TTS|2013-12-20|17.49|17.7|16.85|17.41|914500
2754034|2468|TTS|2013-12-19|17.47|18.04|17.31|17.43|995900
2754035|2468|TTS|2013-12-18|16.92|17.58|16.69|17.53|1662100
2754036|2468|TTS|2013-12-17|16.55|16.96|16.5|16.95|721800
2754037|2468|TTS|2013-12-16|16.27|16.76|16.2|16.6|505000
2754038|2468|TTS|2013-12-13|15.98|16.37|15.94|16.24|388800
2754039|2468|TTS|2013-12-12|15.79|16.07|15.57|15.99|468600
2754040|2468|TTS|2013-12-11|15.96|16.27|15.56|15.83|551500
2754041|2468|TTS|2013-12-10|16.48|16.49|15.75|16|789700
2754042|2468|TTS|2013-12-09|16.63|16.77|16.25|16.5|561500
2754043|2468|TTS|2013-12-06|16.4|16.74|16.4|16.65|773100
2754044|2468|TTS|2013-12-05|16.01|16.55|15.85|16.43|630500
2762951|2478|TRNX|2013-12-05|17.23|17.59|17.23|17.4|371600
2762952|2478|TRNX|2013-12-04|17.63|18.03|17.36|17.44|377900
2762953|2478|TRNX|2013-12-03|17.45|17.76|17.4|17.66|226300
2762954|2478|TRNX|2013-12-02|18.13|18.26|17.33|17.48|159500
2785811|2496|TRS|2014-01-17|39.18|39.38|38.73|38.85|164800
2785812|2496|TRS|2014-01-16|39.48|39.92|38.99|39.12|225300
2785813|2496|TRS|2014-01-15|39.21|39.49|38.96|39.46|160800
2785814|2496|TRS|2014-01-14|38.74|39.2|38.52|39.13|136300
2785815|2496|TRS|2014-01-13|39.13|39.3|38.42|38.58|173400
2785816|2496|TRS|2014-01-10|38.4|39.47|38.06|39.27|214200
2785817|2496|TRS|2014-01-09|38.48|38.61|37.97|38.29|145900
2785818|2496|TRS|2014-01-08|39.57|39.6|37.53|38.36|488600
2785819|2496|TRS|2014-01-07|38.89|39.58|38.57|39.51|243000
2785820|2496|TRS|2014-01-06|39.26|39.26|38.31|38.66|169500
2785821|2496|TRS|2014-01-03|38.92|39.23|38.81|39.17|124000
2785822|2496|TRS|2014-01-02|39.65|39.68|38.87|38.96|149000
2785823|2496|TRS|2013-12-31|39.94|40.12|39.66|39.89|221600
2785824|2496|TRS|2013-12-30|40|40.06|39.47|40|222900
2785825|2496|TRS|2013-12-27|40.57|40.62|39.67|40.06|197800
2785826|2496|TRS|2013-12-26|40.37|40.46|40.09|40.41|133000
2785827|2496|TRS|2013-12-24|39.71|40.36|39.48|40.1|156900
2785828|2496|TRS|2013-12-23|39.95|40|39.57|39.78|234300
2785829|2496|TRS|2013-12-20|39.32|40|38.99|39.68|541500
2785830|2496|TRS|2013-12-19|38.71|39.01|38.51|38.62|206000
2785831|2496|TRS|2013-12-18|38.27|38.74|37.95|38.66|320000
2785832|2496|TRS|2013-12-17|37.75|38.4|37.56|38.24|304200
2785833|2496|TRS|2013-12-16|37.03|37.81|36.94|37.77|320100
2785834|2496|TRS|2013-12-13|35.97|36.94|35.55|36.81|453300
2785835|2496|TRS|2013-12-12|35.39|35.91|35.25|35.8|212000
2785836|2496|TRS|2013-12-11|36|36|35.23|35.35|296200
2785837|2496|TRS|2013-12-10|36.47|36.6|35.7|35.98|250100
2785838|2496|TRS|2013-12-09|36.32|36.62|36.06|36.44|229700
2785839|2496|TRS|2013-12-06|36.4|36.58|35.78|36.39|134200
2785840|2496|TRS|2013-12-05|36.02|36.25|35.82|36.1|152500
2785841|2496|TRS|2013-12-04|36.41|36.62|35.64|36.12|169400
2785842|2496|TRS|2013-12-03|36.36|36.84|36.25|36.49|319400
2785843|2496|TRS|2013-12-02|36.6|36.71|36.22|36.34|232700
2805484|2517|FOXA|2014-01-17|32.23|32.42|31.95|32.04|17798000
2805485|2517|FOXA|2014-01-16|32.61|32.74|32.38|32.47|7975700
2805486|2517|FOXA|2014-01-15|32.35|32.97|32.15|32.61|15744900
2805487|2517|FOXA|2014-01-14|32.35|32.41|31.76|32.3|30085500
2805488|2517|FOXA|2014-01-13|33.22|33.42|32.25|32.35|22378800
2805489|2517|FOXA|2014-01-10|33.4|33.52|32.94|33.46|19534600
2805490|2517|FOXA|2014-01-09|33.97|34.09|33.19|33.5|25197900
2805491|2517|FOXA|2014-01-08|34.86|34.91|34.3|34.39|7901700
2805492|2517|FOXA|2014-01-07|34.97|35.25|34.84|34.97|5887700
2805493|2517|FOXA|2014-01-06|35.31|35.42|34.79|34.8|10612200
2805494|2517|FOXA|2014-01-03|35.5|35.75|35.16|35.2|6138500
2805495|2517|FOXA|2014-01-02|35.47|35.75|35.27|35.63|11035500
2805496|2517|FOXA|2013-12-31|35|35.21|34.99|35.17|6649600
2805497|2517|FOXA|2013-12-30|34.57|35.23|34.51|35.02|7546500
2805498|2517|FOXA|2013-12-27|35.07|35.14|34.86|34.96|11248300
2805499|2517|FOXA|2013-12-26|34.77|35.04|34.56|34.98|5422400
2805500|2517|FOXA|2013-12-24|34.59|34.8|34.35|34.79|2714300
2805501|2517|FOXA|2013-12-23|34.5|34.6|34.24|34.59|6592900
2805502|2517|FOXA|2013-12-20|34.09|34.56|33.98|34.3|20909100
2805503|2517|FOXA|2013-12-19|33.5|34.07|33.32|33.97|14270300
2805504|2517|FOXA|2013-12-18|33.06|33.51|32.65|33.46|14051800
2805505|2517|FOXA|2013-12-17|32.99|32.99|32.44|32.86|9955400
2805506|2517|FOXA|2013-12-16|33.18|33.25|32.77|32.84|8359300
2805507|2517|FOXA|2013-12-13|32.72|33.16|32.43|32.93|8325500
2805508|2517|FOXA|2013-12-12|32.41|32.82|32.25|32.66|9865700
2805509|2517|FOXA|2013-12-11|33.18|33.29|32.62|32.69|9252500
2805510|2517|FOXA|2013-12-10|32.89|33.34|32.89|33.16|8126800
2805511|2517|FOXA|2013-12-09|33.36|33.4|33|33.1|7737300
2805512|2517|FOXA|2013-12-06|33.3|33.44|32.76|33.14|8753200
2805513|2517|FOXA|2013-12-05|32.87|32.98|32.56|32.74|9883300
2805514|2517|FOXA|2013-12-04|32.95|33.31|32.75|32.91|12886600
2805515|2517|FOXA|2013-12-03|33.3|33.59|32.96|33.22|8420000
2805516|2517|FOXA|2013-12-02|33.52|33.78|33.46|33.53|9328400
2768890|2483|CLUB|2014-01-17|11.51|11.55|11.32|11.43|57800
2768891|2483|CLUB|2014-01-16|11.49|11.71|11.3|11.49|91500
2768892|2483|CLUB|2014-01-15|11.89|11.99|11.45|11.53|215800
2768893|2483|CLUB|2014-01-14|12.04|12.3|11.8|11.97|176300
2768894|2483|CLUB|2014-01-13|13.6|13.6|12.64|12.81|198300
2768895|2483|CLUB|2014-01-10|13.74|13.99|13.57|13.71|26500
2768896|2483|CLUB|2014-01-09|13.91|13.91|13.44|13.66|38800
2768897|2483|CLUB|2014-01-08|14.16|14.37|13.7|13.83|69900
2770226|2484|TOWN|2013-12-04|15.08|15.08|14.67|14.77|32400
2770227|2484|TOWN|2013-12-03|14.9|15.14|14.78|15.11|55100
2770228|2484|TOWN|2013-12-02|15.15|15.15|14.61|14.91|37500
2794145|2506|THST|2014-01-17|5.36|5.36|4.9|4.9|4500
2794146|2506|THST|2014-01-16|5|5.19|5|5|8600
2794147|2506|THST|2014-01-15|5.45|5.45|5|5|10500
2794148|2506|THST|2014-01-14|5.45|5.45|5.01|5.39|3100
2794149|2506|THST|2014-01-13|4.85|5.49|4.56|5.13|19900
2794150|2506|THST|2014-01-10|4.49|4.78|4.45|4.78|4800
2794151|2506|THST|2014-01-09|4.51|4.84|4.51|4.51|7000
2794152|2506|THST|2014-01-08|4.58|4.84|4.58|4.84|5100
2794153|2506|THST|2014-01-07|4.36|4.63|4.36|4.55|2900
2794154|2506|THST|2014-01-06|4.59|4.59|4.23|4.23|1300
2794155|2506|THST|2014-01-03|4.62|4.94|4.49|4.54|3200
2794156|2506|THST|2014-01-02|4.29|4.29|4.16|4.25|2600
2794157|2506|THST|2013-12-31|4.15|4.37|4.1|4.17|9500
2794158|2506|THST|2013-12-30|4.5|4.5|4.31|4.31|1300
2794159|2506|THST|2013-12-27|4.66|5|4.5|4.54|15700
2794160|2506|THST|2013-12-26|4.61|5.08|4.5|4.75|10400
2794161|2506|THST|2013-12-24|4.29|4.72|4.29|4.6|5900
2794162|2506|THST|2013-12-23|4.17|4.38|3.85|4.37|6200
2794163|2506|THST|2013-12-20|4.1|4.22|3.9|4.09|30400
2794164|2506|THST|2013-12-19|4.03|4.03|3.6|3.89|10200
2794165|2506|THST|2013-12-18|3.82|3.95|3.78|3.79|3100
2794166|2506|THST|2013-12-17|3.59|4|3.52|3.75|29400
2794167|2506|THST|2013-12-16|3.51|3.63|3.51|3.63|3800
2794168|2506|THST|2013-12-13|3.62|3.63|3.49|3.58|2300
2794169|2506|THST|2013-12-12|3.62|3.62|3.5|3.51|7600
2794170|2506|THST|2013-12-11|3.62|3.62|3.46|3.6|2200
2794171|2506|THST|2013-12-10|3.49|3.64|3.49|3.63|6900
2794172|2506|THST|2013-12-09|3.42|3.59|3.39|3.5|15400
2794173|2506|THST|2013-12-06|3.65|3.65|3.42|3.42|700
2794174|2506|THST|2013-12-05|3.7|3.7|3.59|3.59|4300
2794175|2506|THST|2013-12-04|3.71|3.71|3.55|3.61|2500
2794176|2506|THST|2013-12-03|3.58|3.91|3.58|3.7|3400
2794177|2506|THST|2013-12-02|3.86|4.1|3.55|3.65|10700
2783199|2494|TREE|2014-01-17|32.52|32.68|32|32.44|46300
2783200|2494|TREE|2014-01-16|31.62|32.63|31.62|32.49|103600
2783201|2494|TREE|2014-01-15|32.35|32.63|31.41|31.81|76900
2783202|2494|TREE|2014-01-14|32.27|33.4|31.64|32.16|253400
2783203|2494|TREE|2014-01-13|32.23|32.41|31.9|32.26|47900
2783204|2494|TREE|2014-01-10|32.26|32.54|31.85|32.35|60200
2783205|2494|TREE|2014-01-09|32.62|32.79|31.36|32.26|60000
2783206|2494|TREE|2014-01-08|32.84|32.99|32.37|32.65|24900
2783207|2494|TREE|2014-01-07|32.81|33.15|32.58|32.72|69100
2783208|2494|TREE|2014-01-06|32.75|33|32.49|32.83|42900
2783209|2494|TREE|2014-01-03|32.63|32.87|32.55|32.74|42400
2783210|2494|TREE|2014-01-02|32.75|32.91|32.49|32.6|50400
2783211|2494|TREE|2013-12-31|32.41|33.24|32.4|32.84|149900
2783212|2494|TREE|2013-12-30|32.59|32.8|32.45|32.7|48000
2783213|2494|TREE|2013-12-27|32.39|32.57|32.25|32.54|30300
2783214|2494|TREE|2013-12-26|32.19|32.54|32.08|32.39|45700
2783215|2494|TREE|2013-12-24|31.66|32.36|31.66|32.2|26900
2783216|2494|TREE|2013-12-23|31.11|32.01|30.92|31.81|97600
2783217|2494|TREE|2013-12-20|30.6|31.05|30.59|31.01|117600
2783218|2494|TREE|2013-12-19|30.65|30.76|30.59|30.67|33200
2783219|2494|TREE|2013-12-18|30.37|30.92|29.76|30.68|66700
2783220|2494|TREE|2013-12-17|30.37|30.55|30.13|30.45|34800
2783221|2494|TREE|2013-12-16|30.42|30.66|30.25|30.39|39900
2783222|2494|TREE|2013-12-13|30.6|30.64|30.29|30.4|54700
2783223|2494|TREE|2013-12-12|30.51|30.75|30.27|30.44|53500
2783224|2494|TREE|2013-12-11|30.69|31.02|30.25|30.65|89700
2783225|2494|TREE|2013-12-10|30.36|30.84|30.26|30.62|88300
2783226|2494|TREE|2013-12-09|30.6|30.62|30.16|30.49|43600
2783227|2494|TREE|2013-12-06|29.93|30.79|29.88|30.55|123800
2783228|2494|TREE|2013-12-05|29.71|30.09|29.47|29.84|38900
2783229|2494|TREE|2013-12-04|29.3|30|27.86|29.71|65500
2783230|2494|TREE|2013-12-03|29.26|29.99|29.26|29.55|68600
2783231|2494|TREE|2013-12-02|30.15|30.3|29.17|29.4|61300
2802872|2514|TFCO|2014-01-17|6.04|6.04|6.04|6.04|5100
2802873|2514|TFCO|2014-01-16|6.06|6.06|6.05|6.05|20600
2802874|2514|TFCO|2014-01-15|6.04|6.04|6.04|6.04|100
2802875|2514|TFCO|2014-01-14|6.02|6.08|6.02|6.04|14700
2802876|2514|TFCO|2014-01-13|6.02|6.02|6.02|6.02|700
2802877|2514|TFCO|2014-01-10|6.04|6.1|6.03|6.1|21000
2802878|2514|TFCO|2014-01-09|6.05|6.05|6.03|6.03|33700
2802879|2514|TFCO|2014-01-08|6.06|6.08|6.04|6.05|100800
2802880|2514|TFCO|2014-01-07|6.06|6.12|6.04|6.12|160000
2754045|2468|TTS|2013-12-04|15.97|16.24|15.56|16.11|799800
2754046|2468|TTS|2013-12-03|16.04|16.16|15.41|16.09|859300
2754047|2468|TTS|2013-12-02|16.61|16.67|15.56|15.84|1283700
2749226|2464|OINK|2014-01-17|2.03|2.12|2.01|2.06|56900
2749227|2464|OINK|2014-01-16|2.02|2.09|2.02|2.06|13200
2749228|2464|OINK|2014-01-15|2.03|2.13|2.03|2.06|41500
2749229|2464|OINK|2014-01-14|2.07|2.14|2.05|2.08|23100
2749230|2464|OINK|2014-01-13|2.11|2.14|2.1|2.14|16100
2749231|2464|OINK|2014-01-10|2.03|2.18|2.02|2.15|74800
2749232|2464|OINK|2014-01-09|2.11|2.15|2.02|2.06|61700
2749233|2464|OINK|2014-01-08|2.09|2.19|2.09|2.15|19000
2749234|2464|OINK|2014-01-07|2.19|2.2|2.05|2.18|58400
2749235|2464|OINK|2014-01-06|2.16|2.24|2.09|2.13|22700
2749236|2464|OINK|2014-01-03|2.1|2.22|1.87|2.17|209600
2749237|2464|OINK|2014-01-02|2.26|2.28|2.03|2.13|86300
2749238|2464|OINK|2013-12-31|2.27|2.27|2.18|2.18|28400
2749239|2464|OINK|2013-12-30|2.21|2.28|2.16|2.24|7900
2749240|2464|OINK|2013-12-27|2.27|2.32|2.15|2.21|26400
2749241|2464|OINK|2013-12-26|2.24|2.34|2.22|2.29|55700
2749242|2464|OINK|2013-12-24|2.19|2.26|2.19|2.26|4800
2749243|2464|OINK|2013-12-23|2.3|2.32|2.16|2.19|52700
2749244|2464|OINK|2013-12-20|2.25|2.29|2.25|2.27|17900
2749245|2464|OINK|2013-12-19|2.23|2.31|2.22|2.31|15800
2749246|2464|OINK|2013-12-18|2.23|2.27|2.16|2.23|57100
2749247|2464|OINK|2013-12-17|2.19|2.34|2.18|2.23|39100
2749248|2464|OINK|2013-12-16|2.18|2.27|2.15|2.27|28600
2749249|2464|OINK|2013-12-13|2.19|2.25|2.11|2.23|42200
2749250|2464|OINK|2013-12-12|2.26|2.35|2.07|2.16|82500
2749251|2464|OINK|2013-12-11|2.42|2.42|2.2|2.25|74500
2749252|2464|OINK|2013-12-10|2.3|2.47|2.3|2.44|151400
2749253|2464|OINK|2013-12-09|2.26|2.39|2.26|2.3|156800
2749254|2464|OINK|2013-12-06|2.23|2.3|2.14|2.19|176100
2749255|2464|OINK|2013-12-05|2.02|2.2|1.99|2.2|172200
2749256|2464|OINK|2013-12-04|1.88|2.1|1.88|2|103600
2749257|2464|OINK|2013-12-03|1.8|1.94|1.8|1.88|34400
2749258|2464|OINK|2013-12-02|1.79|1.83|1.79|1.83|20300
2804178|2515|TWTC|2014-01-17|30.8|30.81|30.54|30.78|399500
2804179|2515|TWTC|2014-01-16|30.7|30.89|30.59|30.81|307400
2804180|2515|TWTC|2014-01-15|30.34|30.71|30.3|30.7|333600
2804181|2515|TWTC|2014-01-14|30.41|30.67|30.23|30.33|781000
2804182|2515|TWTC|2014-01-13|30.63|30.65|30.19|30.27|521200
2804183|2515|TWTC|2014-01-10|30.64|30.7|30.44|30.63|606700
2804184|2515|TWTC|2014-01-09|30.69|30.81|30.34|30.55|646500
2804185|2515|TWTC|2014-01-08|30.67|30.73|30.31|30.49|729700
2804186|2515|TWTC|2014-01-07|30.46|30.67|30.25|30.63|616600
2804187|2515|TWTC|2014-01-06|30.25|30.45|30.11|30.23|653700
2804188|2515|TWTC|2014-01-03|29.89|30.27|29.79|30.12|731100
2804189|2515|TWTC|2014-01-02|30.54|30.54|29.68|29.82|1269300
2804190|2515|TWTC|2013-12-31|30.74|30.86|30.29|30.47|534500
2804191|2515|TWTC|2013-12-30|30.48|30.78|30.32|30.67|549000
2804192|2515|TWTC|2013-12-27|30.44|30.59|30.38|30.48|367600
2804193|2515|TWTC|2013-12-26|30.42|30.61|30.28|30.36|426600
2804194|2515|TWTC|2013-12-24|30.13|30.39|30.13|30.39|291500
2804195|2515|TWTC|2013-12-23|29.74|30.07|29.62|30.03|715300
2804196|2515|TWTC|2013-12-20|29.75|30|29.43|29.59|2518900
2804197|2515|TWTC|2013-12-19|29.71|29.82|29.38|29.7|1236800
2804198|2515|TWTC|2013-12-18|29.46|29.87|29.3|29.84|856100
2804199|2515|TWTC|2013-12-17|29.23|29.42|29.09|29.37|581200
2804200|2515|TWTC|2013-12-16|29.33|29.48|29.2|29.36|852300
2804201|2515|TWTC|2013-12-13|28.86|29.18|28.74|29.17|623600
2804202|2515|TWTC|2013-12-12|28.62|28.83|28.58|28.74|772700
2804203|2515|TWTC|2013-12-11|28.97|29|28.57|28.68|823800
2804204|2515|TWTC|2013-12-10|28.89|29.15|28.88|28.88|598500
2804205|2515|TWTC|2013-12-09|28.89|29.02|28.85|28.99|565800
2804206|2515|TWTC|2013-12-06|29.15|29.29|28.87|28.89|640700
2804207|2515|TWTC|2013-12-05|28.55|28.97|28.43|28.89|860400
2804208|2515|TWTC|2013-12-04|28.25|28.78|28.22|28.62|815100
2804209|2515|TWTC|2013-12-03|28.14|28.58|28.03|28.43|970100
2804210|2515|TWTC|2013-12-02|28.3|28.49|28.12|28.19|1116800
2816185|2527|ULTA|2014-01-17|81.67|85.24|81.19|83.56|1772800
2816186|2527|ULTA|2014-01-16|85.5|85.75|82.33|82.75|2979100
2816187|2527|ULTA|2014-01-15|88.5|88.85|82.42|85.89|3204800
2816188|2527|ULTA|2014-01-14|89.13|90.3|88.32|88.76|999600
2816189|2527|ULTA|2014-01-13|91.98|92.36|88.15|88.89|1198700
2816190|2527|ULTA|2014-01-10|92.6|93.58|91.66|92.33|790900
2816191|2527|ULTA|2014-01-09|94.19|94.42|91.61|92.29|1126000
2816192|2527|ULTA|2014-01-08|94.24|94.32|92.96|94.17|653800
2816193|2527|ULTA|2014-01-07|93.32|94.83|92.17|94.46|829900
2768898|2483|CLUB|2014-01-07|14.26|14.4|14.07|14.14|31500
2768899|2483|CLUB|2014-01-06|14.38|14.7|14.17|14.18|43800
2768900|2483|CLUB|2014-01-03|14.25|14.67|14.25|14.37|40400
2768901|2483|CLUB|2014-01-02|14.66|14.66|14.2|14.27|73200
2768902|2483|CLUB|2013-12-31|14.3|14.96|14.3|14.76|99200
2768903|2483|CLUB|2013-12-30|14.64|14.8|14.42|14.54|38500
2768904|2483|CLUB|2013-12-27|14.47|14.72|14.38|14.71|29600
2768905|2483|CLUB|2013-12-26|14.68|14.83|14.27|14.38|86300
2768906|2483|CLUB|2013-12-24|13.93|14.72|13.6|14.51|107900
2768907|2483|CLUB|2013-12-23|13.35|13.9|13.35|13.88|41200
2768908|2483|CLUB|2013-12-20|13.17|13.43|13.07|13.32|191600
2768909|2483|CLUB|2013-12-19|13.2|13.3|13.08|13.11|38800
2768910|2483|CLUB|2013-12-18|13.31|13.47|13.04|13.23|56200
2768911|2483|CLUB|2013-12-17|13.64|13.67|13.06|13.26|59800
2768912|2483|CLUB|2013-12-16|13.08|13.64|13.08|13.6|55800
2768913|2483|CLUB|2013-12-13|12.99|13.18|12.95|12.99|36900
2768914|2483|CLUB|2013-12-12|13.1|13.21|12.91|13.01|40000
2768915|2483|CLUB|2013-12-11|13.54|13.64|13.02|13.13|50100
2768916|2483|CLUB|2013-12-10|13.51|13.61|13.46|13.56|88100
2768917|2483|CLUB|2013-12-09|13.46|13.6|13.46|13.53|85400
2768918|2483|CLUB|2013-12-06|13.05|13.65|13.05|13.44|72400
2768919|2483|CLUB|2013-12-05|13.2|13.29|12.72|12.97|41300
2768920|2483|CLUB|2013-12-04|13.39|13.51|13.1|13.24|34500
2768921|2483|CLUB|2013-12-03|13.34|13.65|13.34|13.47|51900
2768922|2483|CLUB|2013-12-02|13.7|13.7|13.35|13.38|34300
2771502|2485|TSCO|2014-01-17|75.6|75.73|73.84|74.17|2061000
2771503|2485|TSCO|2014-01-16|75.07|75.47|73.71|74.31|852700
2771504|2485|TSCO|2014-01-15|74.4|75.53|74.19|75.18|762300
2771505|2485|TSCO|2014-01-14|73.47|74.6|72.61|74.35|982100
2771506|2485|TSCO|2014-01-13|76.62|76.81|73.09|73.4|1452400
2771507|2485|TSCO|2014-01-10|76.97|77.2|76.28|76.58|582200
2771508|2485|TSCO|2014-01-09|76.67|76.94|76.08|76.7|589300
2771509|2485|TSCO|2014-01-08|76.53|76.64|75.38|76.35|780100
2771510|2485|TSCO|2014-01-07|75.9|76.61|75.64|75.93|733500
2771511|2485|TSCO|2014-01-06|77|77.39|75.35|75.46|675600
2771512|2485|TSCO|2014-01-03|76.56|76.87|76.09|76.48|743700
2771513|2485|TSCO|2014-01-02|77.6|77.72|76.13|76.8|855300
2771514|2485|TSCO|2013-12-31|76.72|78.17|76.66|77.58|1444400
2771515|2485|TSCO|2013-12-30|74.93|76.47|74.93|76.23|640400
2771516|2485|TSCO|2013-12-27|76.09|76.33|74.73|75.54|727200
2771517|2485|TSCO|2013-12-26|76.28|76.91|76.11|76.12|450100
2771518|2485|TSCO|2013-12-24|76|76.4|75.35|76.08|390900
2771519|2485|TSCO|2013-12-23|77|77|75.6|75.95|1353300
2771520|2485|TSCO|2013-12-20|74.18|75.5|74.08|74.92|6624100
2771521|2485|TSCO|2013-12-19|74.26|74.88|73.34|74.07|945300
2771522|2485|TSCO|2013-12-18|73.78|74.8|72.83|74.72|1335200
2771523|2485|TSCO|2013-12-17|73.5|73.98|73.02|73.37|1331900
2771524|2485|TSCO|2013-12-16|73.03|73.96|72.51|73.59|1394500
2771525|2485|TSCO|2013-12-13|71.36|72.63|71.29|72.03|866200
2771526|2485|TSCO|2013-12-12|71.25|71.74|70.88|71.36|705800
2771527|2485|TSCO|2013-12-11|71.68|72.44|71.28|71.45|878200
2771528|2485|TSCO|2013-12-10|72.01|72.63|71.45|71.74|1066300
2771529|2485|TSCO|2013-12-09|72.77|73.32|72.3|72.5|799900
2771530|2485|TSCO|2013-12-06|72.74|73.39|72|72.76|1018400
2771531|2485|TSCO|2013-12-05|72.58|72.86|71.72|72.65|937300
2771532|2485|TSCO|2013-12-04|73.04|73.35|71.63|72.72|833300
2771533|2485|TSCO|2013-12-03|73.4|73.76|72.31|73.39|1380600
2771534|2485|TSCO|2013-12-02|73.25|74.47|72.57|73.69|521000
2766278|2481|TSEM|2014-01-17|6.3|6.39|6.27|6.36|246200
2766279|2481|TSEM|2014-01-16|6.28|6.33|6.2|6.28|168300
2766280|2481|TSEM|2014-01-15|6|6.45|5.88|6.3|2612500
2766281|2481|TSEM|2014-01-14|5.65|5.99|5.58|5.94|561000
2766282|2481|TSEM|2014-01-13|5.73|5.8|5.65|5.67|169800
2766283|2481|TSEM|2014-01-10|5.52|5.59|5.44|5.54|107000
2766284|2481|TSEM|2014-01-09|5.54|5.56|5.52|5.54|77900
2766285|2481|TSEM|2014-01-08|5.58|5.63|5.57|5.59|53100
2766286|2481|TSEM|2014-01-07|5.63|5.71|5.54|5.57|291500
2766287|2481|TSEM|2014-01-06|5.75|5.75|5.66|5.69|145200
2766288|2481|TSEM|2014-01-03|5.91|5.96|5.75|5.75|97500
2766289|2481|TSEM|2014-01-02|5.83|6.11|5.76|5.91|246700
2766290|2481|TSEM|2013-12-31|5.72|5.84|5.69|5.84|305700
2766291|2481|TSEM|2013-12-30|5.76|5.84|5.71|5.72|137400
2766292|2481|TSEM|2013-12-27|5.97|6.01|5.75|5.82|329700
2766293|2481|TSEM|2013-12-26|5.67|6.07|5.66|5.95|347200
2766294|2481|TSEM|2013-12-24|5.75|5.84|5.69|5.76|246300
2766295|2481|TSEM|2013-12-23|6|6.05|5.77|5.99|742600
2766296|2481|TSEM|2013-12-20|6.03|7.53|6|6.5|4089600
2766297|2481|TSEM|2013-12-19|4.56|4.61|4.39|4.49|227300
2802881|2514|TFCO|2014-01-06|6.02|6.13|6.02|6.06|36100
2802882|2514|TFCO|2014-01-03|6.06|6.06|6.06|6.06|25700
2802883|2514|TFCO|2014-01-02|6.06|6.09|6.05|6.06|50200
2802884|2514|TFCO|2013-12-31|6.07|6.1|6.05|6.05|10300
2802885|2514|TFCO|2013-12-30|6.06|6.11|6.05|6.1|26000
2802886|2514|TFCO|2013-12-27|6.05|6.12|6.03|6.06|11500
2802887|2514|TFCO|2013-12-26|6.14|6.14|6.04|6.06|3100
2802888|2514|TFCO|2013-12-24|6.05|6.1|6.04|6.04|6800
2802889|2514|TFCO|2013-12-23|6|6.06|6|6.01|81200
2802890|2514|TFCO|2013-12-20|5.1|5.1|5.1|5.1|0
2802891|2514|TFCO|2013-12-19|5.1|5.1|5.1|5.1|100
2802892|2514|TFCO|2013-12-18|4.97|5.16|4.96|5.16|1400
2802893|2514|TFCO|2013-12-17|5.05|5.05|5.05|5.05|400
2802894|2514|TFCO|2013-12-16|5|5|5|5|200
2802895|2514|TFCO|2013-12-13|5.02|5.02|5.02|5.02|0
2802896|2514|TFCO|2013-12-12|5.02|5.02|5.02|5.02|0
2802897|2514|TFCO|2013-12-11|5.03|5.03|5.02|5.02|700
2802898|2514|TFCO|2013-12-10|5|5.05|4.96|4.98|3400
2802899|2514|TFCO|2013-12-09|5.12|5.12|5.12|5.12|300
2802900|2514|TFCO|2013-12-06|5.1|5.12|5.1|5.12|200
2802901|2514|TFCO|2013-12-05|5.01|5.01|5.01|5.01|0
2802902|2514|TFCO|2013-12-04|5.11|5.11|5.01|5.01|800
2802903|2514|TFCO|2013-12-03|5.01|5.01|5.01|5.01|100
2802904|2514|TFCO|2013-12-02|5.02|5.02|5.02|5.02|0
2824021|2534|UNAM|2014-01-17|13.24|13.3|13|13.01|12100
2824022|2534|UNAM|2014-01-16|13.25|13.58|13.24|13.3|2700
2824023|2534|UNAM|2014-01-15|13.6|13.6|13.38|13.38|1100
2824024|2534|UNAM|2014-01-14|13.58|13.58|13.58|13.58|1000
2824025|2534|UNAM|2014-01-13|13.1|13.67|13.1|13.26|6500
2824026|2534|UNAM|2014-01-10|12.99|13.19|12.86|13|9400
2824027|2534|UNAM|2014-01-09|12.72|12.72|12.57|12.57|4300
2824028|2534|UNAM|2014-01-08|13.08|13.08|12.7|12.7|4400
2824029|2534|UNAM|2014-01-07|12.95|13.19|12.95|12.98|5400
2824030|2534|UNAM|2014-01-06|12.8|12.8|12.8|12.8|300
2824031|2534|UNAM|2014-01-03|13|13|12.76|12.95|2900
2824032|2534|UNAM|2014-01-02|13.25|13.25|12.79|12.99|6700
2824033|2534|UNAM|2013-12-31|13.9|13.9|13.25|13.25|12400
2824034|2534|UNAM|2013-12-30|13.31|13.86|13.31|13.41|3200
2824035|2534|UNAM|2013-12-27|13.5|13.5|13.3|13.3|800
2824036|2534|UNAM|2013-12-26|13.78|13.84|13.4|13.4|1100
2824037|2534|UNAM|2013-12-24|13.95|13.95|13.5|13.5|3000
2824038|2534|UNAM|2013-12-23|13.25|13.93|13.25|13.85|30000
2824039|2534|UNAM|2013-12-20|12.61|12.61|12.26|12.26|800
2824040|2534|UNAM|2013-12-19|12.3|12.3|12.15|12.15|2100
2824041|2534|UNAM|2013-12-18|12.15|12.35|12.15|12.29|1800
2824042|2534|UNAM|2013-12-17|11.78|12.06|11.78|12.01|6500
2824043|2534|UNAM|2013-12-16|11.83|11.83|11.61|11.71|4700
2824044|2534|UNAM|2013-12-13|11.85|11.95|11.85|11.95|300
2824045|2534|UNAM|2013-12-12|11.9|11.9|11.82|11.82|2300
2824046|2534|UNAM|2013-12-11|11.82|11.83|11.82|11.82|600
2824047|2534|UNAM|2013-12-10|11.93|12.05|11.82|11.82|17300
2824048|2534|UNAM|2013-12-09|12.04|12.04|11.82|11.83|27700
2824049|2534|UNAM|2013-12-06|12.34|12.4|12.07|12.07|900
2824050|2534|UNAM|2013-12-05|12.15|12.63|11.85|12.25|18200
2824051|2534|UNAM|2013-12-04|12.32|12.32|12.13|12.18|1300
2824052|2534|UNAM|2013-12-03|12.39|12.39|12.35|12.35|800
2824053|2534|UNAM|2013-12-02|12.65|12.65|12.32|12.36|4900
2789729|2499|TRIP|2014-01-17|84.63|85.9|83.78|83.9|1364700
2789730|2499|TRIP|2014-01-16|84.26|84.87|83.27|84.76|1057300
2789731|2499|TRIP|2014-01-15|85.38|85.38|83.21|84.34|1197900
2789732|2499|TRIP|2014-01-14|82.87|84.68|82.36|84.31|1265500
2789733|2499|TRIP|2014-01-13|86.43|86.83|83.68|84.45|1885100
2789734|2499|TRIP|2014-01-10|85.4|86.8|85.15|86.8|2071500
2789735|2499|TRIP|2014-01-09|85.72|86.25|84.19|85.17|1389100
2789736|2499|TRIP|2014-01-08|84.76|85.63|84.28|85.15|1455400
2789737|2499|TRIP|2014-01-07|80.03|85.58|80.03|84.91|2535600
2789738|2499|TRIP|2014-01-06|80.82|81.09|79.35|80.38|1631100
2789739|2499|TRIP|2014-01-03|80.5|81.34|79.71|80.92|1284500
2789740|2499|TRIP|2014-01-02|82.48|82.5|79.4|80.48|1995600
2789741|2499|TRIP|2013-12-31|81.84|82.89|81.38|82.83|814100
2789742|2499|TRIP|2013-12-30|81.46|81.98|80.76|81.67|801200
2789743|2499|TRIP|2013-12-27|83.82|83.89|81.45|81.64|892500
2789744|2499|TRIP|2013-12-26|82.95|84.12|82.85|83.47|1369300
2789745|2499|TRIP|2013-12-24|83.58|83.65|82.1|82.82|583800
2789746|2499|TRIP|2013-12-23|83.78|83.8|82.55|83.4|936900
2789747|2499|TRIP|2013-12-20|82.44|83.7|81.63|83.13|6376000
2789748|2499|TRIP|2013-12-19|81.4|82.88|81.27|82.02|1413100
2789749|2499|TRIP|2013-12-18|80.9|81.6|78.67|81.41|3046000
2798971|2511|TTMI|2013-12-23|8.25|8.4|8.15|8.31|436000
2798972|2511|TTMI|2013-12-20|8|8.27|7.91|8.21|1076200
2798973|2511|TTMI|2013-12-19|7.83|8.06|7.79|7.96|508700
2798974|2511|TTMI|2013-12-18|7.67|7.92|7.51|7.87|2436400
2798975|2511|TTMI|2013-12-17|7.72|7.72|7.6|7.64|6826300
2798976|2511|TTMI|2013-12-16|8.05|8.12|7.68|7.71|2348000
2798977|2511|TTMI|2013-12-13|8.57|8.75|8.52|8.58|525100
2798978|2511|TTMI|2013-12-12|8.6|8.7|8.5|8.57|306200
2798979|2511|TTMI|2013-12-11|8.7|8.72|8.57|8.62|341300
2798980|2511|TTMI|2013-12-10|8.83|8.88|8.71|8.71|252200
2798981|2511|TTMI|2013-12-09|8.87|8.9|8.74|8.87|434600
2798982|2511|TTMI|2013-12-06|9|9|8.85|8.87|195800
2798983|2511|TTMI|2013-12-05|8.87|8.97|8.84|8.89|170400
2798984|2511|TTMI|2013-12-04|9|9.16|8.8|8.86|363000
2798985|2511|TTMI|2013-12-03|9.06|9.14|8.96|9.03|193700
2798986|2511|TTMI|2013-12-02|9.67|9.77|9.05|9.1|318300
2795036|2508|TRST|2014-01-17|6.98|7.06|6.93|6.97|171000
2795037|2508|TRST|2014-01-16|7.04|7.04|6.9|6.95|146300
2795038|2508|TRST|2014-01-15|7.01|7.1|6.92|7.03|433200
2795039|2508|TRST|2014-01-14|6.99|7.03|6.93|6.99|205200
2795040|2508|TRST|2014-01-13|7.05|7.06|6.92|6.98|280900
2795041|2508|TRST|2014-01-10|7.15|7.18|7.01|7.06|249300
2795042|2508|TRST|2014-01-09|7.11|7.17|7.02|7.13|213700
2795043|2508|TRST|2014-01-08|7.08|7.15|7.02|7.06|220100
2795044|2508|TRST|2014-01-07|7.04|7.17|7.04|7.1|182300
2795045|2508|TRST|2014-01-06|7.14|7.23|7.02|7.04|306300
2795046|2508|TRST|2014-01-03|7.17|7.29|7.1|7.13|151000
2795047|2508|TRST|2014-01-02|7.18|7.33|7.03|7.13|300600
2795048|2508|TRST|2013-12-31|7.25|7.31|7.12|7.18|242200
2795049|2508|TRST|2013-12-30|7.32|7.35|7.21|7.26|116600
2795050|2508|TRST|2013-12-27|7.47|7.49|7.25|7.35|186600
2795051|2508|TRST|2013-12-26|7.39|7.47|7.33|7.43|364200
2795052|2508|TRST|2013-12-24|7.34|7.45|7.27|7.37|104000
2795053|2508|TRST|2013-12-23|7.29|7.36|7.25|7.36|215800
2795054|2508|TRST|2013-12-20|7.1|7.28|7.01|7.24|789300
2795055|2508|TRST|2013-12-19|7.07|7.16|7.05|7.06|297000
2795056|2508|TRST|2013-12-18|7.04|7.12|6.97|7.09|397200
2795057|2508|TRST|2013-12-17|7.07|7.07|6.86|7.01|207100
2795058|2508|TRST|2013-12-16|6.99|7.08|6.74|7.07|334300
2795059|2508|TRST|2013-12-13|6.95|7.02|6.89|6.97|258900
2795060|2508|TRST|2013-12-12|6.97|7.05|6.94|6.96|362100
2795061|2508|TRST|2013-12-11|7.13|7.13|6.91|6.94|660600
2795062|2508|TRST|2013-12-10|7.16|7.16|7|7.1|469200
2795063|2508|TRST|2013-12-09|7.25|7.25|7.11|7.15|211200
2795064|2508|TRST|2013-12-06|7.19|7.27|7.19|7.22|236500
2795065|2508|TRST|2013-12-05|7.16|7.2|7.12|7.14|174400
2795066|2508|TRST|2013-12-04|7.11|7.22|7|7.16|312900
2795067|2508|TRST|2013-12-03|7.4|7.5|7.16|7.18|1156900
2795068|2508|TRST|2013-12-02|7.6|7.64|7.42|7.43|427300
2832846|2541|UBSI|2014-01-17|29.68|30.04|29.68|29.95|131400
2832847|2541|UBSI|2014-01-16|29.75|29.86|29.47|29.79|142300
2832848|2541|UBSI|2014-01-15|29.96|29.97|29.64|29.73|206100
2832849|2541|UBSI|2014-01-14|29.82|30|29.5|29.67|196300
2832850|2541|UBSI|2014-01-13|30|30.15|29.57|29.77|172600
2832851|2541|UBSI|2014-01-10|30.29|30.29|29.76|30.18|156400
2832852|2541|UBSI|2014-01-09|30.45|30.64|30.06|30.21|228200
2832853|2541|UBSI|2014-01-08|30.78|30.8|30.22|30.41|241500
2832854|2541|UBSI|2014-01-07|30.58|30.92|30.49|30.74|122700
2832855|2541|UBSI|2014-01-06|31.19|31.27|30.51|30.54|189300
2832856|2541|UBSI|2014-01-03|31.1|31.35|31.07|31.12|111700
2832857|2541|UBSI|2014-01-02|31.57|31.57|30.85|31.06|306800
2832858|2541|UBSI|2013-12-31|31.62|31.81|31.34|31.45|195100
2832859|2541|UBSI|2013-12-30|31.95|31.95|31.6|31.62|188600
2832860|2541|UBSI|2013-12-27|31.93|32.07|31.57|31.89|125200
2832861|2541|UBSI|2013-12-26|32.02|32.15|31.79|31.8|180500
2832862|2541|UBSI|2013-12-24|32.09|32.39|31.99|32.12|81900
2832863|2541|UBSI|2013-12-23|31.87|32.17|31.76|32.07|351400
2832864|2541|UBSI|2013-12-20|31.48|31.94|31.18|31.66|781300
2832865|2541|UBSI|2013-12-19|31.7|31.7|31.25|31.36|136600
2832866|2541|UBSI|2013-12-18|31.18|31.72|30.9|31.7|222500
2832867|2541|UBSI|2013-12-17|31.34|31.49|30.9|31.14|149700
2832868|2541|UBSI|2013-12-16|31.43|31.43|30.93|31.39|273200
2832869|2541|UBSI|2013-12-13|31.34|31.39|30.99|31.32|224100
2832870|2541|UBSI|2013-12-12|31.03|31.5|30.92|31.25|164400
2832871|2541|UBSI|2013-12-11|31.31|31.45|30.77|31.1|220100
2832872|2541|UBSI|2013-12-10|31.89|32.09|31.45|31.48|189100
2832873|2541|UBSI|2013-12-09|32.23|32.35|31.83|32.05|110900
2832874|2541|UBSI|2013-12-06|32.32|32.58|32.12|32.2|142700
2789750|2499|TRIP|2013-12-17|80.63|81.63|79.73|80.9|2356200
2789751|2499|TRIP|2013-12-16|82.05|83.2|81.54|81.89|1858900
2789752|2499|TRIP|2013-12-13|82.71|83.32|81.27|81.38|1596800
2789753|2499|TRIP|2013-12-12|82.84|83.91|82.13|82.6|2181200
2789754|2499|TRIP|2013-12-11|84.86|85.26|82.32|82.79|1754600
2789755|2499|TRIP|2013-12-10|84.82|85.9|84.52|84.98|1746800
2789756|2499|TRIP|2013-12-09|85.75|87|84.13|84.77|2298400
2789757|2499|TRIP|2013-12-06|86.76|87.97|84.67|85.61|1631800
2789758|2499|TRIP|2013-12-05|85.11|87.63|84.72|85.54|1473000
2789759|2499|TRIP|2013-12-04|85.32|86.84|84.52|85.13|1933100
2789760|2499|TRIP|2013-12-03|87.17|87.62|85.29|85.92|1430400
2789761|2499|TRIP|2013-12-02|88.25|89.57|86.9|87.54|1186100
2791566|2501|TSC|2014-01-17|13.45|13.54|13.42|13.45|137600
2791567|2501|TSC|2014-01-16|13.75|13.75|13.39|13.42|20100
2791568|2501|TSC|2014-01-15|13.56|13.74|13.39|13.5|109800
2791569|2501|TSC|2014-01-14|13.48|13.6|13.06|13.43|147200
2791570|2501|TSC|2014-01-13|13.42|13.83|13.14|13.37|335600
2791571|2501|TSC|2014-01-10|13.4|13.5|13.14|13.26|233000
2791572|2501|TSC|2014-01-09|13.08|14|12.98|13.43|455400
2791573|2501|TSC|2014-01-08|11.9|12.72|11.9|12.71|1062200
2791574|2501|TSC|2014-01-07|11.71|12|11.68|11.69|15900
2791575|2501|TSC|2014-01-06|11.83|11.84|11.72|11.72|5200
2791576|2501|TSC|2014-01-03|11.7|11.87|11.67|11.78|5400
2791577|2501|TSC|2014-01-02|11.76|11.79|11.6|11.66|25700
2791578|2501|TSC|2013-12-31|11.98|12|11.78|11.86|17800
2791579|2501|TSC|2013-12-30|11.87|12|11.87|11.93|8500
2791580|2501|TSC|2013-12-27|11.9|11.9|11.78|11.84|8500
2791581|2501|TSC|2013-12-26|11.89|12.15|11.81|11.9|10500
2791582|2501|TSC|2013-12-24|11.89|12.12|11.75|11.9|13100
2791583|2501|TSC|2013-12-23|11.71|11.95|11.53|11.84|29800
2791584|2501|TSC|2013-12-20|11.53|11.79|11.52|11.65|100500
2791585|2501|TSC|2013-12-19|11.69|11.73|11.5|11.53|18700
2791586|2501|TSC|2013-12-18|11.72|11.75|11.58|11.69|15500
2791587|2501|TSC|2013-12-17|11.73|11.79|11.56|11.72|16800
2791588|2501|TSC|2013-12-16|11.71|11.89|11.68|11.7|26400
2791589|2501|TSC|2013-12-13|11.77|11.9|11.68|11.78|96700
2791590|2501|TSC|2013-12-12|11.7|11.93|11.6|11.79|13600
2791591|2501|TSC|2013-12-11|11.91|11.97|11.67|11.7|53800
2791592|2501|TSC|2013-12-10|11.98|12.07|11.91|11.95|22600
2791593|2501|TSC|2013-12-09|12.07|12.1|11.95|12.03|39900
2791594|2501|TSC|2013-12-06|12|12.06|11.99|12|17100
2791595|2501|TSC|2013-12-05|12.05|12.05|11.95|11.98|9500
2791596|2501|TSC|2013-12-04|11.95|12.04|11.95|12.01|9900
2791597|2501|TSC|2013-12-03|12.15|12.15|11.95|11.96|24600
2791598|2501|TSC|2013-12-02|12.05|12.17|12.05|12.05|6500
2787117|2497|TRMB|2014-01-17|34.53|34.75|34.07|34.08|953000
2787118|2497|TRMB|2014-01-16|34.69|34.86|34.48|34.7|754100
2787119|2497|TRMB|2014-01-15|34.21|34.88|34.2|34.7|777000
2787120|2497|TRMB|2014-01-14|33.9|34.6|33.52|34.36|744400
2787121|2497|TRMB|2014-01-13|33.47|34.16|33.4|33.67|1159900
2787122|2497|TRMB|2014-01-10|33.58|33.74|33.28|33.63|862600
2787123|2497|TRMB|2014-01-09|33.7|33.91|33.21|33.58|685400
2787124|2497|TRMB|2014-01-08|34.02|34.19|33.17|33.51|1515500
2787125|2497|TRMB|2014-01-07|34.31|34.32|33.39|33.95|1187800
2787126|2497|TRMB|2014-01-06|33.7|34.05|33.56|33.97|1490000
2787127|2497|TRMB|2014-01-03|34.56|34.82|34.28|34.57|820800
2787128|2497|TRMB|2014-01-02|34.57|34.76|34.17|34.44|912500
2787129|2497|TRMB|2013-12-31|34.57|35.01|34.5|34.7|807100
2787130|2497|TRMB|2013-12-30|34.04|34.77|34|34.57|1163300
2787131|2497|TRMB|2013-12-27|34.42|34.5|34.23|34.29|526500
2787132|2497|TRMB|2013-12-26|34.4|34.55|33.94|34.39|629700
2787133|2497|TRMB|2013-12-24|34.02|34.41|34.02|34.32|424100
2787134|2497|TRMB|2013-12-23|33.98|34.31|33.81|34.08|1086300
2787135|2497|TRMB|2013-12-20|32.84|34.05|32.7|33.88|3568500
2787136|2497|TRMB|2013-12-19|33.09|33.32|32.7|32.71|790800
2787137|2497|TRMB|2013-12-18|33.18|33.33|32.51|33.28|736600
2787138|2497|TRMB|2013-12-17|32.83|33.34|32.43|33.12|873600
2787139|2497|TRMB|2013-12-16|31.98|32.96|31.65|32.74|1315000
2787140|2497|TRMB|2013-12-13|31.86|32.21|31.51|31.68|805600
2787141|2497|TRMB|2013-12-12|31.67|32|31.37|31.73|900900
2787142|2497|TRMB|2013-12-11|32.79|32.96|31.74|31.74|1106300
2787143|2497|TRMB|2013-12-10|32.29|32.92|32.19|32.76|870800
2787144|2497|TRMB|2013-12-09|32.62|32.76|32.22|32.39|650600
2787145|2497|TRMB|2013-12-06|32.98|33.23|32.46|32.6|845000
2787146|2497|TRMB|2013-12-05|31.52|32.75|31.25|32.75|1510800
2787147|2497|TRMB|2013-12-04|31.5|31.79|31.14|31.66|693500
2787148|2497|TRMB|2013-12-03|31.71|32.15|31.47|31.66|931700
2787149|2497|TRMB|2013-12-02|32.01|32.4|31.5|31.87|885300
2816194|2527|ULTA|2014-01-06|95.03|95.65|92.51|92.91|1182000
2816195|2527|ULTA|2014-01-03|95.9|97.03|94.66|94.92|708200
2816196|2527|ULTA|2014-01-02|96.21|98.26|95.7|95.91|1619100
2816197|2527|ULTA|2013-12-31|94.26|97.15|93.59|96.52|1382500
2816198|2527|ULTA|2013-12-30|93.75|94.38|93.07|94.37|622800
2816199|2527|ULTA|2013-12-27|94.69|95.4|93.48|93.53|412000
2816200|2527|ULTA|2013-12-26|95.05|95.55|94.35|94.81|544100
2816201|2527|ULTA|2013-12-24|93.42|94.99|93.06|94.42|515900
2816202|2527|ULTA|2013-12-23|95.17|95.92|93.01|93.36|1092600
2816203|2527|ULTA|2013-12-20|93.71|95.19|93.24|95.19|1917100
2816204|2527|ULTA|2013-12-19|93.02|94.63|92.73|93.44|743200
2816205|2527|ULTA|2013-12-18|91.5|94.39|91.49|93.64|1849000
2816206|2527|ULTA|2013-12-17|91.94|91.94|88.61|91.63|1820700
2816207|2527|ULTA|2013-12-16|92.14|93|90.6|91.18|1095100
2816208|2527|ULTA|2013-12-13|91.48|93.32|91.26|91.96|876800
2816209|2527|ULTA|2013-12-12|93.37|93.37|91.1|91.24|914500
2816210|2527|ULTA|2013-12-11|94.22|95.36|92.74|93.21|3018400
2816211|2527|ULTA|2013-12-10|89.42|96.31|89.42|94.39|4165200
2816212|2527|ULTA|2013-12-09|93.13|93.8|89.65|90.21|6152800
2816213|2527|ULTA|2013-12-06|92.27|97.75|91.7|93.76|13926700
2816214|2527|ULTA|2013-12-05|124.85|125.9|117.8|118|2447900
2816215|2527|ULTA|2013-12-04|123.73|124.99|122.55|123.48|1079800
2816216|2527|ULTA|2013-12-03|126.39|126.89|124.44|125.01|598100
2816217|2527|ULTA|2013-12-02|126.74|128.12|126.34|126.93|396500
2814879|2526|UFPT|2014-01-17|25.75|26.04|25.6|26.02|14400
2814880|2526|UFPT|2014-01-16|25.75|25.75|25.58|25.72|11400
2814881|2526|UFPT|2014-01-15|25.94|26.13|25.33|25.72|35300
2814882|2526|UFPT|2014-01-14|25.84|26|25.75|26|9800
2814883|2526|UFPT|2014-01-13|25.5|25.84|25.5|25.77|10300
2814884|2526|UFPT|2014-01-10|25.61|25.95|25.44|25.58|5500
2814885|2526|UFPT|2014-01-09|25.88|26|25.44|25.69|8400
2814886|2526|UFPT|2014-01-08|25.63|25.93|25.63|25.84|10000
2814887|2526|UFPT|2014-01-07|25.88|25.93|25.4|25.73|5900
2814888|2526|UFPT|2014-01-06|25.91|25.93|25.61|25.81|13900
2814889|2526|UFPT|2014-01-03|25.42|25.95|25.42|25.88|7900
2814890|2526|UFPT|2014-01-02|25.37|25.61|25.13|25.41|10900
2814891|2526|UFPT|2013-12-31|25.59|25.98|24.98|25.22|79400
2814892|2526|UFPT|2013-12-30|25.44|25.99|25.44|25.94|6300
2814893|2526|UFPT|2013-12-27|25.93|25.95|25.71|25.71|6000
2814894|2526|UFPT|2013-12-26|26|26.03|25.9|25.91|9700
2814895|2526|UFPT|2013-12-24|25.79|26|25.66|25.95|17400
2814896|2526|UFPT|2013-12-23|25.49|25.69|25.49|25.61|19700
2814897|2526|UFPT|2013-12-20|24.85|25.67|24.85|25.49|38700
2814898|2526|UFPT|2013-12-19|24.5|25.35|24.3|24.85|16500
2814899|2526|UFPT|2013-12-18|24.66|24.99|24.21|24.64|31300
2814900|2526|UFPT|2013-12-17|24.52|25.5|23.96|24.51|25100
2814901|2526|UFPT|2013-12-16|24.55|24.61|23|24.38|25600
2814902|2526|UFPT|2013-12-13|24.96|25.31|24.28|24.58|29500
2814903|2526|UFPT|2013-12-12|24.99|25.54|24.52|25.06|14700
2814904|2526|UFPT|2013-12-11|24.74|25|24.56|24.86|15900
2814905|2526|UFPT|2013-12-10|25.54|25.7|24.56|24.82|16800
2814906|2526|UFPT|2013-12-09|25.46|25.78|25.38|25.38|6400
2814907|2526|UFPT|2013-12-06|25|25.51|24.8|25.35|12700
2814908|2526|UFPT|2013-12-05|25.45|25.45|24.93|24.93|16100
2814909|2526|UFPT|2013-12-04|25.37|25.6|25.09|25.45|12500
2814910|2526|UFPT|2013-12-03|25.4|25.54|25.01|25.36|12600
2814911|2526|UFPT|2013-12-02|25.6|25.62|25.34|25.35|9100
2811528|2522|USEG|2014-01-17|3.63|3.65|3.59|3.6|87100
2811529|2522|USEG|2014-01-16|3.5|3.61|3.47|3.61|127500
2811530|2522|USEG|2014-01-15|3.39|3.51|3.32|3.48|200200
2811531|2522|USEG|2014-01-14|3.5|3.54|3.36|3.41|332600
2811532|2522|USEG|2014-01-13|3.8|3.8|3.47|3.54|339500
2811533|2522|USEG|2014-01-10|3.84|3.85|3.77|3.8|97500
2811534|2522|USEG|2014-01-09|3.8|3.87|3.72|3.79|88400
2811535|2522|USEG|2014-01-08|3.9|3.97|3.72|3.8|278300
2811536|2522|USEG|2014-01-07|4.05|4.05|3.9|3.94|271600
2811537|2522|USEG|2014-01-06|3.9|4.06|3.87|4.03|699000
2811538|2522|USEG|2014-01-03|3.87|3.94|3.79|3.83|300600
2811539|2522|USEG|2014-01-02|3.78|3.96|3.69|3.84|405400
2811540|2522|USEG|2013-12-31|3.79|3.8|3.71|3.76|250800
2811541|2522|USEG|2013-12-30|3.85|3.86|3.61|3.79|311900
2811542|2522|USEG|2013-12-27|3.48|3.88|3.43|3.83|660000
2811543|2522|USEG|2013-12-26|3.25|3.55|3.24|3.46|431400
2811544|2522|USEG|2013-12-24|3.18|3.25|3.15|3.23|117000
2811545|2522|USEG|2013-12-23|3.21|3.25|3.16|3.16|159100
2811546|2522|USEG|2013-12-20|3.25|3.29|3.18|3.23|140100
2811547|2522|USEG|2013-12-19|3.2|3.28|3.18|3.24|52400
2811548|2522|USEG|2013-12-18|3.37|3.37|3.16|3.25|115000
2766298|2481|TSEM|2013-12-18|3.98|4.25|3.98|4.25|211000
2766299|2481|TSEM|2013-12-17|3.86|3.93|3.85|3.91|52000
2766300|2481|TSEM|2013-12-16|3.91|3.92|3.85|3.89|72000
2766301|2481|TSEM|2013-12-13|3.9|3.99|3.9|3.95|33700
2766302|2481|TSEM|2013-12-12|3.94|3.94|3.85|3.86|52600
2766303|2481|TSEM|2013-12-11|4.01|4.02|3.95|3.95|68300
2766304|2481|TSEM|2013-12-10|4.01|4.08|4|4.04|69200
2766305|2481|TSEM|2013-12-09|4.03|4.03|3.97|3.97|43600
2766306|2481|TSEM|2013-12-06|3.98|4.06|3.95|4.04|59100
2766307|2481|TSEM|2013-12-05|3.96|3.98|3.94|3.97|33400
2766308|2481|TSEM|2013-12-04|3.92|4.02|3.91|3.96|117500
2766309|2481|TSEM|2013-12-03|4.01|4.05|4|4.04|92700
2766310|2481|TSEM|2013-12-02|4.1|4.13|4.01|4.05|108500
2827622|2537|UBSH|2014-01-17|24.29|24.52|24.2|24.25|89000
2827623|2537|UBSH|2014-01-16|24.52|24.6|24.15|24.39|55700
2827624|2537|UBSH|2014-01-15|24.55|24.83|24.28|24.64|78800
2827625|2537|UBSH|2014-01-14|24.6|24.6|24.32|24.53|72300
2827626|2537|UBSH|2014-01-13|24.62|24.62|24.25|24.49|103800
2827627|2537|UBSH|2014-01-10|24.87|24.96|24.5|24.68|117900
2827628|2537|UBSH|2014-01-09|24.57|24.95|24.57|24.81|102700
2827629|2537|UBSH|2014-01-08|24.51|24.64|24.3|24.55|100100
2827630|2537|UBSH|2014-01-07|24.61|24.91|24.38|24.56|79000
2827631|2537|UBSH|2014-01-06|24.45|24.72|24.39|24.46|126200
2827632|2537|UBSH|2014-01-03|24.58|24.83|24.35|24.41|266100
2827633|2537|UBSH|2014-01-02|24.76|24.94|24.44|24.58|151100
2827634|2537|UBSH|2013-12-31|24.65|25|24.52|24.81|87700
2827635|2537|UBSH|2013-12-30|24.85|24.85|24.58|24.59|25700
2827636|2537|UBSH|2013-12-27|25.15|25.15|24.7|24.94|49800
2827637|2537|UBSH|2013-12-26|25.45|25.45|24.86|25.05|44000
2827638|2537|UBSH|2013-12-24|25.24|25.57|25.01|25.28|37100
2827639|2537|UBSH|2013-12-23|25.2|25.62|24.93|25.22|51300
2827640|2537|UBSH|2013-12-20|24.65|25.25|24.56|25.03|137100
2827641|2537|UBSH|2013-12-19|24.52|24.75|24.38|24.54|71300
2827642|2537|UBSH|2013-12-18|24.39|24.7|24.25|24.7|55100
2827643|2537|UBSH|2013-12-17|24.51|24.51|24.2|24.32|43700
2827644|2537|UBSH|2013-12-16|24.21|24.64|24.21|24.6|70600
2827645|2537|UBSH|2013-12-13|24.1|24.33|23.88|24.2|95700
2827646|2537|UBSH|2013-12-12|23.92|24.26|23.79|24.06|58900
2827647|2537|UBSH|2013-12-11|24.37|24.5|23.88|24.06|50800
2827648|2537|UBSH|2013-12-10|24.8|24.98|24.23|24.38|65400
2827649|2537|UBSH|2013-12-09|25.12|25.12|24.8|24.91|70300
2827650|2537|UBSH|2013-12-06|25.1|25.64|24.73|25.14|95700
2827651|2537|UBSH|2013-12-05|24.53|24.94|24.43|24.84|127200
2827652|2537|UBSH|2013-12-04|24.56|25.04|24.38|24.51|104500
2827653|2537|UBSH|2013-12-03|25.01|25.24|24.57|24.74|56200
2827654|2537|UBSH|2013-12-02|25.86|25.89|25.09|25.13|56400
2822715|2533|UMPQ|2014-01-17|18.35|18.47|18.25|18.4|837800
2822716|2533|UMPQ|2014-01-16|18.58|18.69|18.21|18.32|575700
2822717|2533|UMPQ|2014-01-15|18.6|18.66|18.49|18.54|812200
2822718|2533|UMPQ|2014-01-14|18.62|18.62|18.36|18.47|1778800
2822719|2533|UMPQ|2014-01-13|18.64|18.64|18.28|18.47|1201900
2822720|2533|UMPQ|2014-01-10|18.89|18.89|18.57|18.7|967400
2822721|2533|UMPQ|2014-01-09|19|19.21|18.91|18.93|1326700
2822722|2533|UMPQ|2014-01-08|18.83|19.09|18.8|18.95|1432800
2822723|2533|UMPQ|2014-01-07|18.76|19.14|18.71|18.82|1206300
2822724|2533|UMPQ|2014-01-06|18.75|18.91|18.66|18.7|1519000
2822725|2533|UMPQ|2014-01-03|18.67|18.8|18.5|18.72|847200
2822726|2533|UMPQ|2014-01-02|19.11|19.11|18.63|18.66|1483200
2822727|2533|UMPQ|2013-12-31|19.17|19.21|19.07|19.14|776200
2822728|2533|UMPQ|2013-12-30|19.18|19.23|19.09|19.14|1297500
2822729|2533|UMPQ|2013-12-27|19.34|19.35|18.98|19.19|829400
2822730|2533|UMPQ|2013-12-26|19.37|19.61|19.25|19.41|1353600
2822731|2533|UMPQ|2013-12-24|19.42|19.65|19.26|19.44|572100
2822732|2533|UMPQ|2013-12-23|19|19.45|18.91|19.43|1124300
2822733|2533|UMPQ|2013-12-20|18.69|18.99|18.53|18.94|7225500
2822734|2533|UMPQ|2013-12-19|18.76|18.85|18.52|18.6|1210700
2822735|2533|UMPQ|2013-12-18|18.65|18.78|18.32|18.78|1605400
2822736|2533|UMPQ|2013-12-17|18.62|18.73|18.45|18.6|1172400
2822737|2533|UMPQ|2013-12-16|18.36|18.58|18.3|18.58|1087100
2822738|2533|UMPQ|2013-12-13|18.48|18.57|18.17|18.31|1091600
2822739|2533|UMPQ|2013-12-12|18.11|18.56|18.09|18.43|1200100
2822740|2533|UMPQ|2013-12-11|18.28|18.38|18.04|18.16|1231800
2822741|2533|UMPQ|2013-12-10|18.38|18.47|18.05|18.21|1523700
2822742|2533|UMPQ|2013-12-09|18.71|18.76|18.29|18.44|1747700
2822743|2533|UMPQ|2013-12-06|18.5|18.86|18.35|18.7|931600
2822744|2533|UMPQ|2013-12-05|18.19|18.35|18.14|18.33|661600
2822745|2533|UMPQ|2013-12-04|18.27|18.53|18.16|18.28|1074700
2822746|2533|UMPQ|2013-12-03|18.19|18.34|18.14|18.29|1717100
2811549|2522|USEG|2013-12-17|3.37|3.47|3.36|3.36|93800
2811550|2522|USEG|2013-12-16|3.22|3.38|3.22|3.36|76900
2811551|2522|USEG|2013-12-13|3.21|3.22|3.15|3.2|50900
2811552|2522|USEG|2013-12-12|3.24|3.31|3.15|3.2|105200
2811553|2522|USEG|2013-12-11|3.39|3.39|3.21|3.23|96500
2811554|2522|USEG|2013-12-10|3.3|3.39|3.25|3.35|87900
2811555|2522|USEG|2013-12-09|3.39|3.45|3.26|3.32|157900
2811556|2522|USEG|2013-12-06|3.33|3.39|3.29|3.38|120400
2811557|2522|USEG|2013-12-05|3.38|3.38|3.24|3.31|176800
2811558|2522|USEG|2013-12-04|3.31|3.45|3.28|3.4|115500
2811559|2522|USEG|2013-12-03|3.48|3.52|3.26|3.29|256400
2811560|2522|USEG|2013-12-02|3.25|3.53|3.25|3.5|337100
2801566|2513|TUES|2014-01-17|13.38|13.38|13.08|13.2|210100
2801567|2513|TUES|2014-01-16|13.21|13.7|13.03|13.43|181800
2801568|2513|TUES|2014-01-15|13.53|13.84|13.12|13.23|272400
2801569|2513|TUES|2014-01-14|13.25|13.58|13.02|13.54|275600
2801570|2513|TUES|2014-01-13|13.58|13.86|13.09|13.25|552200
2801571|2513|TUES|2014-01-10|14.03|14.86|13.58|13.67|367200
2801572|2513|TUES|2014-01-09|14.43|14.47|13.82|14.1|482800
2801573|2513|TUES|2014-01-08|14.65|14.66|14.29|14.4|280100
2801574|2513|TUES|2014-01-07|14.72|15|14.41|14.65|302700
2801575|2513|TUES|2014-01-06|14.93|14.95|14.5|14.57|289400
2801576|2513|TUES|2014-01-03|15.24|15.35|14.88|14.93|339700
2801577|2513|TUES|2014-01-02|15.5|15.75|14.87|15.2|399800
2801578|2513|TUES|2013-12-31|16.17|16.36|15.88|15.96|312900
2801579|2513|TUES|2013-12-30|16.14|16.44|15.91|16.21|334500
2801580|2513|TUES|2013-12-27|16|16.2|15.86|16.1|334000
2801581|2513|TUES|2013-12-26|15.69|16|15.6|15.99|311200
2801582|2513|TUES|2013-12-24|15.49|15.75|15.4|15.61|232400
2801583|2513|TUES|2013-12-23|15.6|15.93|15.13|15.43|338800
2801584|2513|TUES|2013-12-20|15.29|16.01|15.14|15.54|1356800
2801585|2513|TUES|2013-12-19|15.31|15.43|15.16|15.24|453300
2801586|2513|TUES|2013-12-18|14.66|15.51|14.61|15.28|749700
2801587|2513|TUES|2013-12-17|14.92|14.92|14.46|14.63|355300
2801588|2513|TUES|2013-12-16|15.54|15.69|14.91|14.97|283600
2801589|2513|TUES|2013-12-13|15.3|15.75|15.26|15.44|471900
2801590|2513|TUES|2013-12-12|14.38|15.52|14.38|15.26|1123400
2801591|2513|TUES|2013-12-11|13.53|14.34|13.45|14.33|579100
2801592|2513|TUES|2013-12-10|14.21|14.26|13.39|13.57|323300
2801593|2513|TUES|2013-12-09|14.5|14.6|14.06|14.27|270400
2801594|2513|TUES|2013-12-06|14.18|14.62|14.11|14.49|324700
2801595|2513|TUES|2013-12-05|13.95|14.24|13.85|14.03|363000
2801596|2513|TUES|2013-12-04|13.68|14.1|13.45|14|630900
2801597|2513|TUES|2013-12-03|14.04|14.16|13.36|13.75|456000
2801598|2513|TUES|2013-12-02|13.88|14.14|13.59|14.1|507700
2817491|2528|UCTT|2014-01-17|11.51|11.6|11.33|11.42|278600
2817492|2528|UCTT|2014-01-16|11.63|11.83|11.55|11.58|258300
2817493|2528|UCTT|2014-01-15|11.85|11.91|11.47|11.59|340900
2817494|2528|UCTT|2014-01-14|10.76|11.76|10.76|11.73|935600
2817495|2528|UCTT|2014-01-13|10.64|10.7|10.42|10.49|199900
2817496|2528|UCTT|2014-01-10|10.7|10.94|10.6|10.64|216000
2817497|2528|UCTT|2014-01-09|10.83|10.85|10.63|10.71|554300
2817498|2528|UCTT|2014-01-08|10.48|10.99|10.41|10.74|843900
2817499|2528|UCTT|2014-01-07|10.15|10.28|10.11|10.24|318200
2817500|2528|UCTT|2014-01-06|10|10.19|9.99|10.07|297100
2817501|2528|UCTT|2014-01-03|9.8|10.01|9.73|9.99|282100
2817502|2528|UCTT|2014-01-02|10|10.01|9.51|9.73|317800
2817503|2528|UCTT|2013-12-31|10|10.11|9.96|10.03|150600
2817504|2528|UCTT|2013-12-30|9.99|10.12|9.89|9.95|183600
2817505|2528|UCTT|2013-12-27|10.15|10.22|9.92|10.05|132200
2817506|2528|UCTT|2013-12-26|10.44|10.44|10.11|10.16|189100
2817507|2528|UCTT|2013-12-24|10.3|10.45|10.22|10.36|76700
2817508|2528|UCTT|2013-12-23|10.21|10.5|10.21|10.32|191400
2817509|2528|UCTT|2013-12-20|10.11|10.66|9.94|10.13|740200
2817510|2528|UCTT|2013-12-19|10.08|10.15|9.95|10.09|99500
2817511|2528|UCTT|2013-12-18|10.03|10.1|9.93|10.07|119300
2817512|2528|UCTT|2013-12-17|10|10.11|9.98|10.02|107300
2817513|2528|UCTT|2013-12-16|9.92|10.18|9.87|9.99|231500
2817514|2528|UCTT|2013-12-13|9.9|10.05|9.86|9.92|270600
2817515|2528|UCTT|2013-12-12|9.64|9.89|9.56|9.86|180900
2817516|2528|UCTT|2013-12-11|9.55|9.71|9.51|9.63|197200
2817517|2528|UCTT|2013-12-10|9.68|9.84|9.5|9.5|141200
2817518|2528|UCTT|2013-12-09|9.88|9.97|9.7|9.75|177100
2817519|2528|UCTT|2013-12-06|9.75|9.89|9.67|9.88|231100
2817520|2528|UCTT|2013-12-05|9.81|10|9.55|9.64|261700
2817521|2528|UCTT|2013-12-04|9.84|9.96|9.5|9.84|161200
2817522|2528|UCTT|2013-12-03|10|10.03|9.74|9.84|154500
2817523|2528|UCTT|2013-12-02|10|10.01|9.68|9.98|216900
2832875|2541|UBSI|2013-12-05|31.96|32.12|31.54|31.88|88000
2832876|2541|UBSI|2013-12-04|31.74|32.35|31.49|31.92|127800
2832877|2541|UBSI|2013-12-03|32.13|32.55|31.46|31.82|213100
2832878|2541|UBSI|2013-12-02|32.47|32.52|31.91|32.08|323600
2828928|2538|UNXL|2014-01-17|10.72|10.96|10.11|10.34|887600
2828929|2538|UNXL|2014-01-16|9.87|10.48|9.71|10.36|569200
2828930|2538|UNXL|2014-01-15|9.93|9.97|9.6|9.82|260800
2828931|2538|UNXL|2014-01-14|9.62|9.87|9.55|9.77|509200
2828932|2538|UNXL|2014-01-13|9.44|10.09|9.25|9.33|982500
2828933|2538|UNXL|2014-01-10|9.23|9.46|9.1|9.34|260500
2828934|2538|UNXL|2014-01-09|9.17|9.49|9.11|9.3|455700
2828935|2538|UNXL|2014-01-08|8.57|9.3|8.57|9.16|1002800
2828936|2538|UNXL|2014-01-07|8.98|9.36|8.36|8.55|1476900
2828937|2538|UNXL|2014-01-06|9.37|9.6|9.32|9.51|679700
2828938|2538|UNXL|2014-01-03|9.98|10.05|9.45|9.49|1134900
2828939|2538|UNXL|2014-01-02|9.5|10.2|9.48|9.99|1062200
2828940|2538|UNXL|2013-12-31|9.75|10.35|9.42|10.01|3175600
2828941|2538|UNXL|2013-12-30|11.8|12.03|11.76|11.79|429300
2828942|2538|UNXL|2013-12-27|11.78|12.09|11.78|11.98|250700
2828943|2538|UNXL|2013-12-26|12.15|12.32|11.72|11.86|299100
2828944|2538|UNXL|2013-12-24|12.02|12.25|11.99|12.06|133500
2828945|2538|UNXL|2013-12-23|11.89|12.38|11.83|12.03|350700
2828946|2538|UNXL|2013-12-20|11.7|12.11|11.61|11.89|340300
2828947|2538|UNXL|2013-12-19|11.7|11.9|11.5|11.69|345100
2828948|2538|UNXL|2013-12-18|12.25|12.25|11.5|11.67|302800
2828949|2538|UNXL|2013-12-17|11.85|12.2|11.73|12.12|266700
2828950|2538|UNXL|2013-12-16|11.75|11.75|11.3|11.75|231900
2828951|2538|UNXL|2013-12-13|11.19|11.56|11.02|11.38|354800
2828952|2538|UNXL|2013-12-12|11.18|11.28|10.88|11.12|249100
2828953|2538|UNXL|2013-12-11|11.57|11.59|10.9|11.18|375600
2828954|2538|UNXL|2013-12-10|11.52|11.87|11.46|11.59|123900
2828955|2538|UNXL|2013-12-09|11.48|11.94|11.4|11.61|177600
2828956|2538|UNXL|2013-12-06|12.08|12.16|11.55|11.64|384500
2828957|2538|UNXL|2013-12-05|11.7|12.42|11.49|12.02|656700
2828958|2538|UNXL|2013-12-04|12.05|12.07|11.3|11.47|415500
2828959|2538|UNXL|2013-12-03|12.51|12.63|11.44|11.73|741300
2828960|2538|UNXL|2013-12-02|12.77|12.95|12.47|12.62|250400
2790260|2500|TQNT|2014-01-17|8.6|8.85|8.5|8.8|2911600
2790261|2500|TQNT|2014-01-16|8.37|8.52|8.25|8.52|3316100
2790262|2500|TQNT|2014-01-15|8.59|8.78|8.35|8.37|3057100
2790263|2500|TQNT|2014-01-14|8.27|8.57|8.27|8.55|2013700
2790264|2500|TQNT|2014-01-13|8.12|8.3|8.11|8.23|3147700
2790265|2500|TQNT|2014-01-10|8.21|8.27|8.1|8.17|1164900
2790266|2500|TQNT|2014-01-09|8.22|8.28|8.11|8.18|1556400
2790267|2500|TQNT|2014-01-08|8.27|8.3|8.16|8.19|1803300
2790268|2500|TQNT|2014-01-07|8.25|8.31|8.22|8.24|855300
2790269|2500|TQNT|2014-01-06|8.3|8.3|8.15|8.25|1431900
2790270|2500|TQNT|2014-01-03|8.3|8.35|8.25|8.32|1340700
2790271|2500|TQNT|2014-01-02|8.34|8.35|8.16|8.31|2104500
2790272|2500|TQNT|2013-12-31|8.32|8.38|8.28|8.34|1029900
2790273|2500|TQNT|2013-12-30|8.18|8.34|8.15|8.33|1748300
2790274|2500|TQNT|2013-12-27|8.21|8.25|8.14|8.16|660600
2790275|2500|TQNT|2013-12-26|8.22|8.28|8.17|8.2|708700
2790276|2500|TQNT|2013-12-24|8.15|8.25|8.13|8.18|555300
2790277|2500|TQNT|2013-12-23|8.1|8.15|8|8.14|1250400
2790278|2500|TQNT|2013-12-20|7.91|8.06|7.75|7.99|3905000
2790279|2500|TQNT|2013-12-19|8.21|8.22|7.83|7.93|2686300
2790280|2500|TQNT|2013-12-18|8.32|8.32|8.14|8.25|2210700
2790281|2500|TQNT|2013-12-17|8.2|8.4|8.19|8.36|1367100
2790282|2500|TQNT|2013-12-16|8.02|8.29|8.01|8.23|1387300
2790283|2500|TQNT|2013-12-13|7.95|8.08|7.86|7.96|1109000
2790284|2500|TQNT|2013-12-12|8.01|8.13|7.9|7.96|1568600
2790285|2500|TQNT|2013-12-11|8.17|8.24|7.98|8.03|1326700
2790286|2500|TQNT|2013-12-10|8.1|8.26|8.1|8.15|1580800
2790287|2500|TQNT|2013-12-09|8.16|8.17|7.95|8.09|2996200
2790288|2500|TQNT|2013-12-06|8.32|8.39|8.1|8.13|2203400
2790289|2500|TQNT|2013-12-05|8.13|8.43|8.12|8.3|3354500
2790290|2500|TQNT|2013-12-04|8.04|8.25|8.01|8.1|2092500
2790291|2500|TQNT|2013-12-03|7.83|8.24|7.8|8.1|2963600
2790292|2500|TQNT|2013-12-02|7.88|8.1|7.81|7.86|2427900
2812834|2523|GROW|2014-01-17|2.63|2.7|2.61|2.7|22300
2812835|2523|GROW|2014-01-16|2.59|2.65|2.57|2.6|14000
2812836|2523|GROW|2014-01-15|2.5|2.64|2.49|2.61|23700
2812837|2523|GROW|2014-01-14|2.51|2.53|2.49|2.52|34200
2812838|2523|GROW|2014-01-13|2.5|2.51|2.48|2.5|40900
2812839|2523|GROW|2014-01-10|2.5|2.52|2.49|2.49|47100
2812840|2523|GROW|2014-01-09|2.49|2.52|2.49|2.5|21600
2812841|2523|GROW|2014-01-08|2.48|2.51|2.48|2.49|17300
2797648|2510|TSRI|2014-01-17|3.25|3.25|3.25|3.25|300
2797649|2510|TSRI|2014-01-16|3.39|3.4|3.25|3.29|3000
2797650|2510|TSRI|2014-01-15|3.44|3.45|3.3|3.35|12500
2797651|2510|TSRI|2014-01-14|3.3|3.39|3.3|3.39|1800
2797652|2510|TSRI|2014-01-13|3.35|3.35|3.33|3.33|2800
2797653|2510|TSRI|2014-01-10|3.36|3.36|3.27|3.27|6900
2797654|2510|TSRI|2014-01-09|3.4|3.4|3.37|3.37|1700
2797655|2510|TSRI|2014-01-08|3.41|3.5|3.37|3.37|1900
2797656|2510|TSRI|2014-01-07|3.37|3.5|3.37|3.38|8500
2797657|2510|TSRI|2014-01-06|3.35|3.5|3.35|3.4|15300
2797658|2510|TSRI|2014-01-03|3.4|3.45|3.36|3.36|8100
2797659|2510|TSRI|2014-01-02|3.39|3.67|3.39|3.67|400
2797660|2510|TSRI|2013-12-31|3.43|3.43|3.36|3.36|4800
2797661|2510|TSRI|2013-12-30|3.45|3.57|3.43|3.43|3100
2797662|2510|TSRI|2013-12-27|3.41|3.84|3.35|3.84|2500
2797663|2510|TSRI|2013-12-26|3.46|3.54|3.35|3.37|2000
2797664|2510|TSRI|2013-12-24|3.37|3.37|3.36|3.36|2000
2797665|2510|TSRI|2013-12-23|3.47|3.47|3.39|3.39|2300
2797666|2510|TSRI|2013-12-20|3.59|3.59|3.36|3.48|8700
2797667|2510|TSRI|2013-12-19|3.58|3.58|3.58|3.58|300
2797668|2510|TSRI|2013-12-18|3.61|3.61|3.61|3.61|0
2797669|2510|TSRI|2013-12-17|3.61|3.69|3.53|3.61|2300
2797670|2510|TSRI|2013-12-16|3.42|3.49|3.42|3.49|400
2797671|2510|TSRI|2013-12-13|3.66|3.66|3.43|3.43|2400
2797672|2510|TSRI|2013-12-12|3.7|3.75|3.7|3.75|1400
2797673|2510|TSRI|2013-12-11|3.58|3.6|3.58|3.6|500
2797674|2510|TSRI|2013-12-10|3.5|3.5|3.5|3.5|0
2797675|2510|TSRI|2013-12-09|3.5|3.6|3.43|3.5|6300
2797676|2510|TSRI|2013-12-06|3.5|3.5|3.42|3.45|1400
2797677|2510|TSRI|2013-12-05|3.49|3.49|3.49|3.49|0
2797678|2510|TSRI|2013-12-04|3.43|3.49|3.4|3.49|900
2797679|2510|TSRI|2013-12-03|3.44|3.44|3.44|3.44|0
2797680|2510|TSRI|2013-12-02|3.44|3.44|3.44|3.44|0
2883018|2586|VCIT|2014-01-17|83.83|83.92|83.7|83.91|203800
2883019|2586|VCIT|2014-01-16|83.63|83.85|83.63|83.77|225900
2883020|2586|VCIT|2014-01-15|83.61|83.64|83.45|83.61|252100
2883021|2586|VCIT|2014-01-14|83.8|83.83|83.61|83.69|397100
2883022|2586|VCIT|2014-01-13|83.79|83.87|83.61|83.84|351400
2883023|2586|VCIT|2014-01-10|83.37|83.67|83.37|83.64|326800
2883024|2586|VCIT|2014-01-09|82.97|83.16|82.92|83.12|216700
2883025|2586|VCIT|2014-01-08|83.09|83.13|82.9|82.94|271900
2883026|2586|VCIT|2014-01-07|83.32|83.36|83.16|83.31|271400
2883027|2586|VCIT|2014-01-06|83.09|83.23|83.05|83.22|294300
2883028|2586|VCIT|2014-01-03|82.98|83.06|82.86|82.92|212400
2883029|2586|VCIT|2014-01-02|82.76|82.92|82.75|82.87|952400
2883030|2586|VCIT|2013-12-31|82.91|82.91|82.62|82.7|412600
2883031|2586|VCIT|2013-12-30|82.76|82.96|82.74|82.9|448000
2883032|2586|VCIT|2013-12-27|82.71|82.85|82.62|82.76|189600
2883033|2586|VCIT|2013-12-26|82.77|82.8|82.58|82.72|332500
2883034|2586|VCIT|2013-12-24|82.95|82.97|82.6|82.78|416500
2883035|2586|VCIT|2013-12-23|83.8|83.88|83.67|83.71|203700
2883036|2586|VCIT|2013-12-20|83.7|83.92|83.53|83.87|305900
2883037|2586|VCIT|2013-12-19|83.55|83.74|83.55|83.71|331200
2883038|2586|VCIT|2013-12-18|83.98|84.18|83.73|83.96|395600
2883039|2586|VCIT|2013-12-17|83.8|83.97|83.55|83.9|447400
2883040|2586|VCIT|2013-12-16|83.74|83.78|83.56|83.66|1040700
2883041|2586|VCIT|2013-12-13|83.53|83.64|83.49|83.55|246400
2883042|2586|VCIT|2013-12-12|83.72|83.72|83.4|83.49|1217500
2883043|2586|VCIT|2013-12-11|84|84.01|83.65|83.71|904000
2883044|2586|VCIT|2013-12-10|83.78|84.06|83.76|84.03|278100
2883045|2586|VCIT|2013-12-09|83.66|83.76|83.54|83.68|336700
2883046|2586|VCIT|2013-12-06|83.54|83.65|83.43|83.56|283000
2883047|2586|VCIT|2013-12-05|83.53|83.59|83.38|83.55|424900
2883048|2586|VCIT|2013-12-04|83.41|83.63|83.37|83.59|250400
2883049|2586|VCIT|2013-12-03|83.71|83.91|83.7|83.78|532100
2883050|2586|VCIT|2013-12-02|83.8|83.8|83.59|83.68|190100
2845906|2551|USBI|2014-01-17|7.84|7.84|7.57|7.71|1500
2845907|2551|USBI|2014-01-16|7.71|7.71|7.71|7.71|200
2845908|2551|USBI|2014-01-15|7.79|7.9|7.66|7.89|3200
2845909|2551|USBI|2014-01-14|7.71|7.94|7.63|7.94|2700
2845910|2551|USBI|2014-01-13|7.95|7.95|7.95|7.95|0
2845911|2551|USBI|2014-01-10|7.95|7.95|7.95|7.95|300
2845912|2551|USBI|2014-01-09|7.94|7.94|7.94|7.94|100
2845913|2551|USBI|2014-01-08|7.85|7.85|7.71|7.85|2300
2845914|2551|USBI|2014-01-07|7.85|7.85|7.63|7.82|3600
2845915|2551|USBI|2014-01-06|7.5|7.9|7.5|7.79|5700
2845916|2551|USBI|2014-01-03|7.4|7.57|7.4|7.57|1400
2845917|2551|USBI|2014-01-02|7.63|7.63|7.45|7.45|400
2822747|2533|UMPQ|2013-12-02|18.46|18.61|18.21|18.26|1520100
2836764|2544|UCFC|2014-01-17|3.61|3.63|3.6|3.63|51900
2836765|2544|UCFC|2014-01-16|3.64|3.65|3.55|3.63|60600
2836766|2544|UCFC|2014-01-15|3.58|3.69|3.58|3.66|195200
2836767|2544|UCFC|2014-01-14|3.44|3.59|3.41|3.59|50100
2836768|2544|UCFC|2014-01-13|3.49|3.5|3.4|3.42|64000
2836769|2544|UCFC|2014-01-10|3.55|3.59|3.48|3.51|61400
2836770|2544|UCFC|2014-01-09|3.59|3.63|3.56|3.56|44900
2836771|2544|UCFC|2014-01-08|3.63|3.63|3.54|3.56|40000
2836772|2544|UCFC|2014-01-07|3.6|3.64|3.6|3.62|80700
2836773|2544|UCFC|2014-01-06|3.63|3.63|3.58|3.6|161800
2836774|2544|UCFC|2014-01-03|3.52|3.65|3.48|3.61|116200
2836775|2544|UCFC|2014-01-02|3.53|3.57|3.51|3.52|50000
2836776|2544|UCFC|2013-12-31|3.55|3.65|3.5|3.57|68900
2836777|2544|UCFC|2013-12-30|3.64|3.64|3.5|3.53|63100
2836778|2544|UCFC|2013-12-27|3.65|3.66|3.6|3.65|48000
2836779|2544|UCFC|2013-12-26|3.6|3.65|3.56|3.65|112000
2836780|2544|UCFC|2013-12-24|3.52|3.66|3.52|3.64|37100
2836781|2544|UCFC|2013-12-23|3.65|3.69|3.64|3.65|65300
2836782|2544|UCFC|2013-12-20|3.63|3.7|3.56|3.7|450100
2836783|2544|UCFC|2013-12-19|3.73|3.73|3.54|3.61|41500
2836784|2544|UCFC|2013-12-18|3.57|3.74|3.51|3.74|48900
2836785|2544|UCFC|2013-12-17|3.7|3.7|3.55|3.58|19600
2836786|2544|UCFC|2013-12-16|3.64|3.74|3.58|3.7|29100
2836787|2544|UCFC|2013-12-13|3.5|3.67|3.48|3.64|39700
2836788|2544|UCFC|2013-12-12|3.5|3.53|3.43|3.5|31900
2836789|2544|UCFC|2013-12-11|3.53|3.57|3.47|3.49|47000
2836790|2544|UCFC|2013-12-10|3.59|3.59|3.5|3.53|47200
2836791|2544|UCFC|2013-12-09|3.67|3.67|3.54|3.61|39000
2836792|2544|UCFC|2013-12-06|3.5|3.69|3.46|3.66|78200
2836793|2544|UCFC|2013-12-05|3.47|3.47|3.39|3.45|46400
2836794|2544|UCFC|2013-12-04|3.63|3.63|3.46|3.48|85300
2836795|2544|UCFC|2013-12-03|3.67|3.69|3.58|3.65|48000
2836796|2544|UCFC|2013-12-02|3.75|3.75|3.64|3.68|43600
2835458|2543|UCBI|2014-01-17|18.21|18.3|17.98|18.08|384300
2835459|2543|UCBI|2014-01-16|18.3|18.49|18.02|18.18|338000
2835460|2543|UCBI|2014-01-15|18.45|18.77|18.17|18.31|375600
2835461|2543|UCBI|2014-01-14|18.42|18.6|18.33|18.39|416900
2835462|2543|UCBI|2014-01-13|18.64|18.68|18.12|18.39|551900
2835463|2543|UCBI|2014-01-10|18.85|19.35|18.63|18.64|666500
2835464|2543|UCBI|2014-01-09|18.02|18.99|18.01|18.81|1855700
2835465|2543|UCBI|2014-01-08|17.9|18.11|17.78|17.91|1365600
2835466|2543|UCBI|2014-01-07|17.8|18.14|17.77|17.89|1119800
2835467|2543|UCBI|2014-01-06|17.83|18|17.7|17.77|635800
2835468|2543|UCBI|2014-01-03|17.73|17.83|17.65|17.8|699900
2835469|2543|UCBI|2014-01-02|17.75|17.76|17.52|17.63|498700
2835470|2543|UCBI|2013-12-31|17.77|17.89|17.69|17.75|591000
2835471|2543|UCBI|2013-12-30|17.8|17.83|17.71|17.77|406900
2835472|2543|UCBI|2013-12-27|17.88|17.99|17.7|17.78|254100
2835473|2543|UCBI|2013-12-26|17.91|17.97|17.65|17.81|448300
2835474|2543|UCBI|2013-12-24|18|18.05|17.88|17.88|181900
2835475|2543|UCBI|2013-12-23|17.87|18.14|17.73|18.01|862500
2835476|2543|UCBI|2013-12-20|17.66|17.82|17.4|17.73|2511000
2835477|2543|UCBI|2013-12-19|17.92|17.99|17.55|17.58|346000
2835478|2543|UCBI|2013-12-18|17.59|17.94|17.54|17.93|418500
2835479|2543|UCBI|2013-12-17|17.59|17.59|17.33|17.52|235600
2835480|2543|UCBI|2013-12-16|17.4|17.69|17.24|17.62|270000
2835481|2543|UCBI|2013-12-13|17.55|17.73|17.21|17.35|299200
2835482|2543|UCBI|2013-12-12|17.48|17.76|17.36|17.47|213200
2835483|2543|UCBI|2013-12-11|17.69|17.8|17.34|17.44|178100
2835484|2543|UCBI|2013-12-10|17.91|18|17.63|17.63|189900
2835485|2543|UCBI|2013-12-09|18.01|18.03|17.79|17.91|215100
2835486|2543|UCBI|2013-12-06|17.75|18.08|17.75|18.01|145700
2835487|2543|UCBI|2013-12-05|17.57|17.74|17.45|17.56|170800
2835488|2543|UCBI|2013-12-04|17.64|17.98|17.54|17.61|156800
2835489|2543|UCBI|2013-12-03|17.9|18.06|17.46|17.66|305200
2835490|2543|UCBI|2013-12-02|18.35|18.4|17.82|17.91|251900
2830234|2539|UBCP|2014-01-17|9.25|9.25|8.38|9|3200
2830235|2539|UBCP|2014-01-16|8.78|9.11|8.38|8.7|5000
2830236|2539|UBCP|2014-01-15|8.7|9|8.51|8.75|9200
2830237|2539|UBCP|2014-01-14|8.99|8.99|8.4|8.7|2600
2830238|2539|UBCP|2014-01-13|8.31|8.79|8.3|8.62|11100
2830239|2539|UBCP|2014-01-10|8.65|8.65|8.35|8.35|2400
2830240|2539|UBCP|2014-01-09|8.5|8.5|8.25|8.25|700
2830241|2539|UBCP|2014-01-08|8.46|8.75|8.26|8.45|31200
2830242|2539|UBCP|2014-01-07|8.27|8.47|8.13|8.44|15100
2830243|2539|UBCP|2014-01-06|8.76|8.81|8.27|8.27|1900
2830244|2539|UBCP|2014-01-03|9.25|9.47|8.3|8.75|11400
2814311|2525|UBNT|2014-01-17|43.85|44.52|43.32|44.33|872500
2814312|2525|UBNT|2014-01-16|44.68|45.31|43.46|43.77|840600
2814313|2525|UBNT|2014-01-15|43.98|45.41|42.24|44.75|2937000
2814314|2525|UBNT|2014-01-14|43.48|44.85|43.44|44.77|1036800
2814315|2525|UBNT|2014-01-13|45.45|46|43.5|43.68|819300
2814316|2525|UBNT|2014-01-10|44.51|47.36|44.12|45.72|862500
2814317|2525|UBNT|2014-01-09|46.7|46.98|43.7|44.37|1467700
2814318|2525|UBNT|2014-01-08|46.18|47.37|46|47|980700
2814319|2525|UBNT|2014-01-07|46.95|48|46.24|46.35|1418500
2814320|2525|UBNT|2014-01-06|45.85|47.39|45.76|46.92|787500
2814321|2525|UBNT|2014-01-03|45.93|46.49|45.12|46.13|682700
2814322|2525|UBNT|2014-01-02|45.9|46.41|44.8|45.7|445700
2814323|2525|UBNT|2013-12-31|44.77|46.88|44.77|45.96|706300
2814324|2525|UBNT|2013-12-30|45.33|45.61|44.33|44.74|584900
2814325|2525|UBNT|2013-12-27|45.7|45.87|44.42|44.91|474500
2814326|2525|UBNT|2013-12-26|44.85|45.92|44.62|45.56|671800
2814327|2525|UBNT|2013-12-24|44.5|45.09|43.75|44.54|227600
2814328|2525|UBNT|2013-12-23|43.66|45.45|43.56|44.46|1380200
2814329|2525|UBNT|2013-12-20|41.49|43.56|41.12|43.49|2077000
2814330|2525|UBNT|2013-12-19|40.76|41.63|40.38|41.52|636600
2814331|2525|UBNT|2013-12-18|40.01|41|39.69|40.95|736400
2814332|2525|UBNT|2013-12-17|39.99|40.46|39.44|40.23|1025300
2814333|2525|UBNT|2013-12-16|40.25|40.27|39.43|39.87|886000
2814334|2525|UBNT|2013-12-13|39.74|40.37|38.51|40.17|1144500
2814335|2525|UBNT|2013-12-12|38.57|38.69|37.55|38.67|594500
2814336|2525|UBNT|2013-12-11|39.18|39.29|37.36|38.06|952500
2814337|2525|UBNT|2013-12-10|38.25|39.35|37.85|38.87|1762500
2814338|2525|UBNT|2013-12-09|38.14|38.19|37.19|37.89|1129800
2814339|2525|UBNT|2013-12-06|37.86|38.1|36.3|36.47|3729000
2814340|2525|UBNT|2013-12-05|39.79|40.45|39.42|39.95|454500
2814341|2525|UBNT|2013-12-04|39.64|40.52|39.6|39.98|470700
2814342|2525|UBNT|2013-12-03|40|40.5|39.55|40|622500
2814343|2525|UBNT|2013-12-02|39.42|40.59|38.82|40|929100
2853237|2557|UNTY|2014-01-17|7.7|7.71|7.64|7.67|9100
2853238|2557|UNTY|2014-01-16|7.72|7.75|7.72|7.75|800
2853239|2557|UNTY|2014-01-15|7.75|7.85|7.7|7.7|1100
2853240|2557|UNTY|2014-01-14|7.73|7.83|7.63|7.63|2300
2853241|2557|UNTY|2014-01-13|7.65|7.68|7.65|7.68|1000
2853242|2557|UNTY|2014-01-10|7.7|7.7|7.6|7.66|6000
2853243|2557|UNTY|2014-01-09|7.74|7.85|7.7|7.7|1300
2853244|2557|UNTY|2014-01-08|7.7|7.74|7.62|7.62|1900
2853245|2557|UNTY|2014-01-07|7.63|7.63|7.6|7.62|1300
2853246|2557|UNTY|2014-01-06|7.68|7.72|7.6|7.6|23400
2853247|2557|UNTY|2014-01-03|7.72|7.74|7.68|7.68|1700
2853248|2557|UNTY|2014-01-02|7.72|7.72|7.72|7.72|300
2853249|2557|UNTY|2013-12-31|7.64|7.75|7.6|7.66|7200
2853250|2557|UNTY|2013-12-30|7.66|7.77|7.6|7.6|12000
2853251|2557|UNTY|2013-12-27|7.7|7.7|7.6|7.6|31800
2853252|2557|UNTY|2013-12-26|7.72|7.72|7.64|7.64|3900
2853253|2557|UNTY|2013-12-24|7.84|7.84|7.84|7.84|500
2853254|2557|UNTY|2013-12-23|7.72|7.85|7.72|7.74|600
2853255|2557|UNTY|2013-12-20|7.62|7.88|7.62|7.69|37900
2853256|2557|UNTY|2013-12-19|7.7|7.84|7.6|7.6|2900
2853257|2557|UNTY|2013-12-18|7.61|7.72|7.6|7.6|8200
2853258|2557|UNTY|2013-12-17|7.72|7.72|7.6|7.6|8900
2853259|2557|UNTY|2013-12-16|7.71|7.75|7.6|7.68|8300
2853260|2557|UNTY|2013-12-13|7.9|7.98|7.78|7.9|35300
2853261|2557|UNTY|2013-12-12|7.67|7.67|7.65|7.65|4000
2853262|2557|UNTY|2013-12-11|7.65|7.65|7.65|7.65|8900
2853263|2557|UNTY|2013-12-10|7.66|7.68|7.65|7.66|2800
2853264|2557|UNTY|2013-12-09|7.78|7.78|7.65|7.7|4900
2853265|2557|UNTY|2013-12-06|7.9|7.9|7.65|7.87|2900
2853266|2557|UNTY|2013-12-05|7.76|7.88|7.76|7.87|10800
2853267|2557|UNTY|2013-12-04|7.91|7.91|7.75|7.76|11000
2853268|2557|UNTY|2013-12-03|7.76|7.91|7.76|7.9|6500
2853269|2557|UNTY|2013-12-02|7.78|7.89|7.65|7.85|6900
2849824|2554|UTHR|2014-01-17|113.47|113.47|110.57|110.92|534400
2849825|2554|UTHR|2014-01-16|109.91|113.83|109.56|113.32|869100
2849826|2554|UTHR|2014-01-15|111.09|112.54|109.53|110.49|476400
2849827|2554|UTHR|2014-01-14|108.88|111.51|107.63|110.85|1033000
2849828|2554|UTHR|2014-01-13|110.9|113.75|106.56|108.25|922200
2849829|2554|UTHR|2014-01-10|109.66|111.08|108.26|110.99|788100
2849830|2554|UTHR|2014-01-09|110|110.97|107.21|108.74|710200
2849831|2554|UTHR|2014-01-08|110.15|110.27|108.96|109.7|751600
2849832|2554|UTHR|2014-01-07|112.3|112.62|109.1|110.43|693300
2849833|2554|UTHR|2014-01-06|111.92|112.75|110.11|111.38|807600
2849834|2554|UTHR|2014-01-03|111.25|111.79|109.86|111.31|569100
2849835|2554|UTHR|2014-01-02|112.79|112.97|109.7|110.9|608400
2845918|2551|USBI|2013-12-31|7.45|7.52|7.25|7.29|6600
2845919|2551|USBI|2013-12-30|7.62|7.86|7.45|7.45|1900
2845920|2551|USBI|2013-12-27|7.46|7.46|7.46|7.46|100
2845921|2551|USBI|2013-12-26|7.55|7.72|7.34|7.7|15300
2845922|2551|USBI|2013-12-24|7.8|7.8|7.56|7.68|1900
2845923|2551|USBI|2013-12-23|7.77|7.8|7.5|7.67|13500
2845924|2551|USBI|2013-12-20|7.81|7.81|7.81|7.81|300
2845925|2551|USBI|2013-12-19|8.03|8.03|7.8|8|4600
2845926|2551|USBI|2013-12-18|8.07|8.22|7.88|7.88|5100
2845927|2551|USBI|2013-12-17|8.16|8.2|7.72|8.19|16200
2845928|2551|USBI|2013-12-16|8.24|8.24|7.9|7.91|1600
2845929|2551|USBI|2013-12-13|7.78|8.25|7.78|7.99|6200
2845930|2551|USBI|2013-12-12|7.73|8.35|7.73|8.14|700
2845931|2551|USBI|2013-12-11|8.07|8.85|7.63|8.26|26000
2845932|2551|USBI|2013-12-10|8.19|8.19|7.86|8.12|31100
2845933|2551|USBI|2013-12-09|8.13|8.24|7.98|8.2|1200
2845934|2551|USBI|2013-12-06|8.4|8.49|8.02|8.15|36700
2845935|2551|USBI|2013-12-05|8.3|8.49|8.11|8.27|21300
2845936|2551|USBI|2013-12-04|8.29|8.5|8.11|8.46|14400
2845937|2551|USBI|2013-12-03|8.3|8.49|8.3|8.49|700
2845938|2551|USBI|2013-12-02|8.35|8.35|8.35|8.35|0
2848518|2553|USTR|2014-01-17|45|45.4|44.8|45|172000
2848519|2553|USTR|2014-01-16|45.38|45.91|44.88|45.12|228200
2848520|2553|USTR|2014-01-15|45.36|45.95|45.16|45.53|244600
2848521|2553|USTR|2014-01-14|45.02|45.61|44.68|45.33|161300
2848522|2553|USTR|2014-01-13|45.21|45.57|44.2|44.81|228700
2848523|2553|USTR|2014-01-10|45.95|46|45.15|45.46|201000
2848524|2553|USTR|2014-01-09|45.69|45.92|45.36|45.81|217700
2848525|2553|USTR|2014-01-08|45.66|46.01|45.28|45.57|195900
2848526|2553|USTR|2014-01-07|45.78|46.02|45.44|45.86|224200
2848527|2553|USTR|2014-01-06|45.94|46|45.28|45.5|311700
2848528|2553|USTR|2014-01-03|45.35|46.19|45.35|45.88|201400
2848529|2553|USTR|2014-01-02|45.62|45.72|45.19|45.44|201700
2848530|2553|USTR|2013-12-31|46.11|46.12|45.74|45.89|146200
2848531|2553|USTR|2013-12-30|45.46|46.15|45.31|46.02|160600
2848532|2553|USTR|2013-12-27|45.73|46.02|45.45|45.62|136600
2848533|2553|USTR|2013-12-26|45.78|45.87|45.41|45.55|93800
2848534|2553|USTR|2013-12-24|45|45.74|44.9|45.63|96100
2848535|2553|USTR|2013-12-23|45.05|45.05|44.47|44.99|187400
2848536|2553|USTR|2013-12-20|44.05|44.78|43.66|44.75|488900
2848537|2553|USTR|2013-12-19|44.56|44.56|43.77|44.12|200100
2848538|2553|USTR|2013-12-18|43.59|44.79|43.25|44.68|162400
2848539|2553|USTR|2013-12-17|44.17|44.17|43.23|43.57|131200
2848540|2553|USTR|2013-12-16|43.15|44.45|43.15|44.29|176000
2848541|2553|USTR|2013-12-13|42.82|43.26|42.46|43.03|162300
2848542|2553|USTR|2013-12-12|42.72|43.09|42.46|42.58|152800
2848543|2553|USTR|2013-12-11|43.36|43.67|42.29|42.78|126800
2848544|2553|USTR|2013-12-10|43.7|44.2|43.42|43.43|175300
2848545|2553|USTR|2013-12-09|44.45|44.52|43.67|43.87|179600
2848546|2553|USTR|2013-12-06|44.43|45.12|44.11|44.51|345900
2848547|2553|USTR|2013-12-05|43.54|44.57|43.15|44|310900
2848548|2553|USTR|2013-12-04|43.71|44.18|42.94|43.59|210000
2848549|2553|USTR|2013-12-03|44.35|44.99|43.97|43.99|372100
2848550|2553|USTR|2013-12-02|45.08|45.1|44.16|44.45|239000
2843294|2549|UNTD|2014-01-17|13.63|13.63|13.18|13.24|462100
2843295|2549|UNTD|2014-01-16|13.57|13.65|13.38|13.6|306300
2843296|2549|UNTD|2014-01-15|13.66|13.72|13.45|13.64|338000
2843297|2549|UNTD|2014-01-14|13.44|13.68|13.27|13.57|340200
2843298|2549|UNTD|2014-01-13|13.25|13.62|13.08|13.36|733000
2843299|2549|UNTD|2014-01-10|13.4|13.4|13.14|13.34|338500
2843300|2549|UNTD|2014-01-09|13.03|13.36|12.73|13.35|673200
2843301|2549|UNTD|2014-01-08|13.66|13.72|13|13.03|928100
2843302|2549|UNTD|2014-01-07|13.52|13.74|13.28|13.67|483500
2843303|2549|UNTD|2014-01-06|13.42|13.55|13|13.42|429300
2843304|2549|UNTD|2014-01-03|13.61|13.63|13.23|13.4|436400
2843305|2549|UNTD|2014-01-02|13.69|13.69|13.09|13.6|525200
2843306|2549|UNTD|2013-12-31|13.74|13.82|13.49|13.76|271700
2843307|2549|UNTD|2013-12-30|13.76|13.8|13.4|13.73|274400
2843308|2549|UNTD|2013-12-27|13.97|14|13.62|13.76|284800
2843309|2549|UNTD|2013-12-26|14.15|14.37|13.81|13.92|322900
2843310|2549|UNTD|2013-12-24|14.12|14.54|14.09|14.12|275700
2843311|2549|UNTD|2013-12-23|14.45|14.45|14.02|14.16|456500
2843312|2549|UNTD|2013-12-20|13.84|14.36|13.41|14.28|1848500
2843313|2549|UNTD|2013-12-19|13.47|13.97|13.4|13.76|756700
2843314|2549|UNTD|2013-12-18|13.28|13.54|13.2|13.47|486100
2843315|2549|UNTD|2013-12-17|13.46|13.69|13.21|13.29|618600
2843316|2549|UNTD|2013-12-16|13.83|13.9|13.31|13.51|558800
2843317|2549|UNTD|2013-12-13|13.68|14.14|13.49|13.79|623800
2830245|2539|UBCP|2014-01-02|8.19|9.25|8.07|9.24|23300
2830246|2539|UBCP|2013-12-31|8.21|8.6|8.03|8.03|4900
2830247|2539|UBCP|2013-12-30|8.65|8.65|7.93|8.29|5700
2830248|2539|UBCP|2013-12-27|8.18|8.91|8.17|8.6|13900
2830249|2539|UBCP|2013-12-26|7.5|8.18|7.5|8.15|15000
2830250|2539|UBCP|2013-12-24|7.52|7.52|7.52|7.52|0
2830251|2539|UBCP|2013-12-23|7.57|7.89|7.5|7.52|6300
2830252|2539|UBCP|2013-12-20|7.6|7.91|7.47|7.51|12600
2830253|2539|UBCP|2013-12-19|7.66|7.7|7.45|7.55|6300
2830254|2539|UBCP|2013-12-18|7.49|7.62|7.45|7.45|9700
2830255|2539|UBCP|2013-12-17|7.36|7.38|7.34|7.38|11400
2830256|2539|UBCP|2013-12-16|7.29|7.36|7.25|7.36|800
2830257|2539|UBCP|2013-12-13|7.25|7.38|7.25|7.25|9600
2830258|2539|UBCP|2013-12-12|7.3|7.38|7.25|7.25|5200
2830259|2539|UBCP|2013-12-11|7.3|7.4|7.25|7.25|4300
2830260|2539|UBCP|2013-12-10|7.37|7.4|7.25|7.25|5700
2830261|2539|UBCP|2013-12-09|7.26|7.37|7.25|7.25|4700
2830262|2539|UBCP|2013-12-06|7.42|7.42|7.42|7.42|500
2830263|2539|UBCP|2013-12-05|7.32|7.32|7.25|7.25|7200
2830264|2539|UBCP|2013-12-04|7.32|7.38|7.32|7.32|1500
2830265|2539|UBCP|2013-12-03|7.42|7.52|7.35|7.38|2000
2830266|2539|UBCP|2013-12-02|7.24|7.45|7.22|7.33|20800
2820103|2531|UTEK|2014-01-17|26.86|26.86|25.92|26.38|672000
2820104|2531|UTEK|2014-01-16|28.1|28.82|26.92|27|381800
2820105|2531|UTEK|2014-01-15|28.5|28.53|28.19|28.27|253400
2820106|2531|UTEK|2014-01-14|28.25|29.26|28.16|28.47|402500
2820107|2531|UTEK|2014-01-13|28.22|28.35|27.89|28.06|219600
2820108|2531|UTEK|2014-01-10|27.92|28.63|27.59|28.25|237000
2820109|2531|UTEK|2014-01-09|28.61|28.87|27.55|27.86|215500
2820110|2531|UTEK|2014-01-08|28.53|28.58|27.63|28.46|391800
2820111|2531|UTEK|2014-01-07|28.25|28.6|27.82|28.59|298300
2820112|2531|UTEK|2014-01-06|28.72|28.87|27.85|28.08|232200
2820113|2531|UTEK|2014-01-03|28.58|28.88|28.38|28.64|314800
2820114|2531|UTEK|2014-01-02|28.8|29.16|28.09|28.58|397800
2820115|2531|UTEK|2013-12-31|29.29|30.13|28.85|29|371200
2820116|2531|UTEK|2013-12-30|28.21|29.21|28.2|29.15|299800
2820117|2531|UTEK|2013-12-27|28.32|28.57|27.97|28.25|158000
2820118|2531|UTEK|2013-12-26|28.47|28.75|28.14|28.21|258700
2820119|2531|UTEK|2013-12-24|28.15|28.48|28.15|28.32|76800
2820120|2531|UTEK|2013-12-23|28.05|28.49|27.64|28.19|274700
2820121|2531|UTEK|2013-12-20|27.61|28.34|27.33|27.9|520200
2820122|2531|UTEK|2013-12-19|28.35|28.35|27.56|27.65|268400
2820123|2531|UTEK|2013-12-18|28.32|28.58|27.75|28.45|252800
2820124|2531|UTEK|2013-12-17|27.42|28.54|27.12|28.33|362400
2820125|2531|UTEK|2013-12-16|26.9|27.37|26.6|27.34|461400
2820126|2531|UTEK|2013-12-13|26.81|27.23|26.55|26.85|250100
2820127|2531|UTEK|2013-12-12|27.35|27.4|26.5|26.8|301000
2820128|2531|UTEK|2013-12-11|26.17|27.44|25.9|27.41|273400
2820129|2531|UTEK|2013-12-10|26.45|26.74|25.27|26.18|285100
2820130|2531|UTEK|2013-12-09|25.7|27.38|25.7|26.47|411600
2820131|2531|UTEK|2013-12-06|26.26|26.45|25.56|25.7|224500
2820132|2531|UTEK|2013-12-05|26.03|26.6|25.64|26.04|264400
2820133|2531|UTEK|2013-12-04|26|26.61|26|26.1|176700
2820134|2531|UTEK|2013-12-03|25.93|26.7|25.76|26.18|296400
2820135|2531|UTEK|2013-12-02|26.5|26.5|25.58|26.04|245700
2838070|2545|UBNK|2014-01-17|18.99|19.11|18.9|18.94|36000
2838071|2545|UBNK|2014-01-16|19|19.04|18.75|18.96|44700
2838072|2545|UBNK|2014-01-15|19.05|19.06|18.9|18.99|25100
2838073|2545|UBNK|2014-01-14|19.04|19.25|18.95|19.07|51500
2838074|2545|UBNK|2014-01-13|19.07|19.14|18.81|19.01|64900
2838075|2545|UBNK|2014-01-10|19.18|19.18|19|19.08|51500
2838076|2545|UBNK|2014-01-09|19.1|19.32|19|19.12|33600
2838077|2545|UBNK|2014-01-08|19|19.1|18.93|19.08|31100
2838078|2545|UBNK|2014-01-07|18.88|19.22|18.84|19.13|41700
2838079|2545|UBNK|2014-01-06|18.89|18.95|18.75|18.89|33800
2838080|2545|UBNK|2014-01-03|18.74|18.9|18.7|18.85|30000
2838081|2545|UBNK|2014-01-02|18.79|18.81|18.61|18.75|79600
2838082|2545|UBNK|2013-12-31|19.06|19.27|18.81|18.89|27200
2838083|2545|UBNK|2013-12-30|19.21|19.3|18.92|19|26300
2838084|2545|UBNK|2013-12-27|19.36|19.41|19|19.25|62700
2838085|2545|UBNK|2013-12-26|19.71|19.71|19.23|19.29|44600
2838086|2545|UBNK|2013-12-24|19.34|19.99|19.31|19.48|47900
2838087|2545|UBNK|2013-12-23|19.24|19.43|19.01|19.27|60600
2838088|2545|UBNK|2013-12-20|18.78|19.25|18.75|19.14|155700
2838089|2545|UBNK|2013-12-19|18.76|18.76|18.54|18.7|32500
2838090|2545|UBNK|2013-12-18|18.71|18.84|18.57|18.83|87800
2838091|2545|UBNK|2013-12-17|18.74|18.75|18.51|18.63|24600
2838092|2545|UBNK|2013-12-16|18.75|18.85|18.74|18.75|41500
2849836|2554|UTHR|2013-12-31|113.78|114.7|111.91|113.08|511800
2849837|2554|UTHR|2013-12-30|113.45|114.47|111.02|112.33|453900
2849838|2554|UTHR|2013-12-27|111.99|115|111.93|113.57|661600
2849839|2554|UTHR|2013-12-26|112.56|114.06|111.27|111.99|831600
2849840|2554|UTHR|2013-12-24|114.35|116.65|112.52|112.85|1041300
2849841|2554|UTHR|2013-12-23|104.64|115.48|103.08|114.51|4882500
2849842|2554|UTHR|2013-12-20|87.03|88.1|85.76|87.84|918900
2849843|2554|UTHR|2013-12-19|88.58|88.58|85.76|86.76|453800
2849844|2554|UTHR|2013-12-18|86.19|88.89|85.4|88.59|580700
2849845|2554|UTHR|2013-12-17|88.5|88.5|85.73|85.89|647500
2849846|2554|UTHR|2013-12-16|88.32|90.19|88.05|88.44|417800
2849847|2554|UTHR|2013-12-13|91.19|91.27|87.99|88.19|545300
2849848|2554|UTHR|2013-12-12|89.8|91.12|89.27|90.65|438000
2849849|2554|UTHR|2013-12-11|91.81|91.95|89.72|89.96|625600
2849850|2554|UTHR|2013-12-10|90.43|92.5|89.72|91.77|783500
2849851|2554|UTHR|2013-12-09|89.73|91.37|89.28|90.46|444300
2849852|2554|UTHR|2013-12-06|89.98|91.11|88.93|90.97|596000
2849853|2554|UTHR|2013-12-05|90.74|90.74|88.63|89.24|946600
2849854|2554|UTHR|2013-12-04|92.83|93.18|90.6|90.72|1108400
2849855|2554|UTHR|2013-12-03|95|95.23|92.74|93.47|850600
2849856|2554|UTHR|2013-12-02|92.82|95.1|91.92|94.95|645200
2808096|2519|TRCB|2014-01-17|7.3|7.3|7.3|7.3|0
2808097|2519|TRCB|2014-01-16|7.21|7.3|7.21|7.3|1000
2808098|2519|TRCB|2014-01-15|7.2|7.2|7.2|7.2|0
2808099|2519|TRCB|2014-01-14|7.34|7.34|7.2|7.2|2000
2808100|2519|TRCB|2014-01-13|7.51|7.51|7.25|7.25|4700
2808101|2519|TRCB|2014-01-10|7.35|7.35|7.35|7.35|100
2808102|2519|TRCB|2014-01-09|7.51|7.51|7.51|7.51|0
2808103|2519|TRCB|2014-01-08|7.47|7.63|7.47|7.51|6900
2808104|2519|TRCB|2014-01-07|7.35|7.46|7.35|7.46|4700
2808105|2519|TRCB|2014-01-06|7.18|7.37|7.18|7.36|10200
2808106|2519|TRCB|2014-01-03|7.26|7.48|7.26|7.48|11400
2808107|2519|TRCB|2014-01-02|7.18|7.29|6.9|7.29|23700
2808108|2519|TRCB|2013-12-31|7.21|7.25|7.16|7.21|6400
2808109|2519|TRCB|2013-12-30|7.26|7.26|7.21|7.26|3600
2808110|2519|TRCB|2013-12-27|7.23|7.33|7.23|7.31|7200
2808111|2519|TRCB|2013-12-26|7.26|7.26|7.15|7.21|94400
2808112|2519|TRCB|2013-12-24|7.26|7.27|7.26|7.27|3100
2808113|2519|TRCB|2013-12-23|7.57|7.57|7.3|7.3|5800
2808114|2519|TRCB|2013-12-20|7.35|7.44|7.3|7.35|4300
2808115|2519|TRCB|2013-12-19|7.3|7.35|7.15|7.25|6800
2808116|2519|TRCB|2013-12-18|7.3|7.3|7.3|7.3|2000
2808117|2519|TRCB|2013-12-17|7.29|7.51|7.17|7.51|1000
2808118|2519|TRCB|2013-12-16|7.39|7.4|7.21|7.4|3100
2808119|2519|TRCB|2013-12-13|7.44|7.44|7.43|7.44|1800
2808120|2519|TRCB|2013-12-12|7.35|7.5|7.35|7.5|1500
2808121|2519|TRCB|2013-12-11|7.3|7.47|7.18|7.45|34500
2808122|2519|TRCB|2013-12-10|7.25|7.3|7.25|7.3|3900
2808123|2519|TRCB|2013-12-09|7.36|7.36|7.25|7.25|55500
2808124|2519|TRCB|2013-12-06|7.29|7.3|7.25|7.28|9600
2808125|2519|TRCB|2013-12-05|7.38|7.38|7.2|7.38|600
2808126|2519|TRCB|2013-12-04|7.71|7.71|7.4|7.4|4600
2808127|2519|TRCB|2013-12-03|7.35|7.74|7.35|7.74|19000
2808128|2519|TRCB|2013-12-02|7.43|7.43|7.37|7.38|1600
2831540|2540|UBOH|2014-01-17|15.25|15.25|15.25|15.25|200
2831541|2540|UBOH|2014-01-16|15.4|15.4|15.1|15.1|2900
2831542|2540|UBOH|2014-01-15|15.23|15.23|15.1|15.1|3200
2831543|2540|UBOH|2014-01-14|15.03|15.4|15|15.4|6600
2831544|2540|UBOH|2014-01-13|15|15.01|14.9|14.9|1100
2831545|2540|UBOH|2014-01-10|14.92|14.92|14.92|14.92|0
2831546|2540|UBOH|2014-01-09|14.92|14.92|14.92|14.92|300
2831547|2540|UBOH|2014-01-08|14.6|15.2|14.6|14.81|25400
2831548|2540|UBOH|2014-01-07|14.44|14.44|14.4|14.4|600
2831549|2540|UBOH|2014-01-06|14.55|14.57|14.55|14.57|2600
2831550|2540|UBOH|2014-01-03|14.55|14.56|14.25|14.36|8800
2831551|2540|UBOH|2014-01-02|14.27|14.35|14.25|14.26|2400
2831552|2540|UBOH|2013-12-31|14.46|14.46|14.3|14.31|1500
2831553|2540|UBOH|2013-12-30|14.49|14.49|14.49|14.49|1000
2831554|2540|UBOH|2013-12-27|14.4|14.4|14.35|14.35|3000
2831555|2540|UBOH|2013-12-26|14.4|14.4|14.4|14.4|700
2831556|2540|UBOH|2013-12-24|14.74|14.74|14.6|14.6|300
2831557|2540|UBOH|2013-12-23|14.4|14.5|14.4|14.49|3800
2831558|2540|UBOH|2013-12-20|14.26|14.35|14.26|14.35|800
2831559|2540|UBOH|2013-12-19|14.5|14.5|14.25|14.25|4200
2831560|2540|UBOH|2013-12-18|14.5|14.55|14.35|14.55|3400
2831561|2540|UBOH|2013-12-17|14.5|14.5|14.5|14.5|600
2831562|2540|UBOH|2013-12-16|14.58|14.58|14.4|14.56|7500
2831563|2540|UBOH|2013-12-13|14.41|14.41|14.31|14.31|1500
2812842|2523|GROW|2014-01-07|2.55|2.55|2.5|2.51|15800
2812843|2523|GROW|2014-01-06|2.55|2.67|2.52|2.55|39300
2812844|2523|GROW|2014-01-03|2.53|2.56|2.45|2.54|15500
2812845|2523|GROW|2014-01-02|2.53|2.56|2.47|2.55|26700
2812846|2523|GROW|2013-12-31|2.45|2.54|2.45|2.54|145700
2812847|2523|GROW|2013-12-30|2.6|2.61|2.47|2.56|139700
2812848|2523|GROW|2013-12-27|2.48|2.73|2.48|2.65|34000
2812849|2523|GROW|2013-12-26|2.51|2.52|2.44|2.5|61100
2812850|2523|GROW|2013-12-24|2.45|2.52|2.44|2.48|20100
2812851|2523|GROW|2013-12-23|2.5|2.54|2.46|2.46|60700
2812852|2523|GROW|2013-12-20|2.43|2.54|2.43|2.54|46400
2812853|2523|GROW|2013-12-19|2.51|2.54|2.44|2.49|74300
2812854|2523|GROW|2013-12-18|2.59|2.69|2.56|2.58|30200
2812855|2523|GROW|2013-12-17|2.51|2.7|2.47|2.65|74900
2812856|2523|GROW|2013-12-16|2.43|2.55|2.43|2.55|55200
2812857|2523|GROW|2013-12-13|2.43|2.5|2.43|2.45|53100
2812858|2523|GROW|2013-12-12|2.47|2.49|2.46|2.46|8100
2812859|2523|GROW|2013-12-11|2.55|2.55|2.48|2.5|15100
2812860|2523|GROW|2013-12-10|2.57|2.58|2.53|2.56|20000
2812861|2523|GROW|2013-12-09|2.56|2.56|2.47|2.53|65100
2812862|2523|GROW|2013-12-06|2.6|2.6|2.49|2.53|11200
2812863|2523|GROW|2013-12-05|2.39|2.55|2.39|2.55|65700
2812864|2523|GROW|2013-12-04|2.41|2.48|2.39|2.4|60300
2812865|2523|GROW|2013-12-03|2.41|2.44|2.37|2.42|14900
2812866|2523|GROW|2013-12-02|2.47|2.52|2.37|2.45|29700
2800260|2512|TCX|2014-01-17|13.01|13.13|11.82|11.82|168900
2800261|2512|TCX|2014-01-16|13.02|13.17|13|13|17000
2800262|2512|TCX|2014-01-15|13.24|13.25|13|13.1|47800
2800263|2512|TCX|2014-01-14|13.31|13.39|13.1|13.29|40400
2800264|2512|TCX|2014-01-13|13.4|13.43|13.01|13.24|38300
2800265|2512|TCX|2014-01-10|13.22|13.58|13.22|13.44|31200
2800266|2512|TCX|2014-01-09|13.43|13.66|12.82|13.33|38500
2800267|2512|TCX|2014-01-08|13.18|13.53|12.64|13.43|64800
2800268|2512|TCX|2014-01-07|11.87|13.23|11.87|13.2|100600
2800269|2512|TCX|2014-01-06|12.01|12.14|11.62|11.94|76800
2800270|2512|TCX|2014-01-03|13.07|13.07|12.15|12.32|80200
2800271|2512|TCX|2014-01-02|13.95|13.95|13|13.09|59100
2800272|2512|TCX|2013-12-31|14.45|14.45|12.36|14|41200
2800273|2512|TCX|2013-12-30|3.22|3.22|3.11|3.11|20200
2800274|2512|TCX|2013-12-27|3.2|3.24|3.1|3.12|34300
2800275|2512|TCX|2013-12-26|3.06|3.23|2.88|3.21|45100
2800276|2512|TCX|2013-12-24|3.15|3.23|3.06|3.06|31500
2800277|2512|TCX|2013-12-23|3.08|3.25|3.08|3.12|42000
2800278|2512|TCX|2013-12-20|2.88|3.16|2.88|3.11|73500
2800279|2512|TCX|2013-12-19|2.77|2.92|2.76|2.87|66600
2800280|2512|TCX|2013-12-18|2.83|2.87|2.76|2.82|51800
2800281|2512|TCX|2013-12-17|2.91|2.94|2.85|2.91|40400
2800282|2512|TCX|2013-12-16|3|3.05|2.9|2.95|88600
2800283|2512|TCX|2013-12-13|3.12|3.15|3.11|3.11|13200
2800284|2512|TCX|2013-12-12|3.21|3.22|3.11|3.13|25200
2800285|2512|TCX|2013-12-11|3.18|3.22|3.18|3.18|25400
2800286|2512|TCX|2013-12-10|3.21|3.21|3.15|3.15|16800
2800287|2512|TCX|2013-12-09|3.11|3.25|3.11|3.16|79100
2800288|2512|TCX|2013-12-06|3.24|3.24|3.09|3.11|36700
2800289|2512|TCX|2013-12-05|3.27|3.27|3.1|3.18|42500
2800290|2512|TCX|2013-12-04|3.25|3.31|3.19|3.28|95800
2800291|2512|TCX|2013-12-03|3.29|3.29|3.15|3.22|50500
2800292|2512|TCX|2013-12-02|3.11|3.34|3.11|3.19|124000
2821409|2532|UMBF|2014-01-17|64.03|64.99|64.02|64.88|135900
2821410|2532|UMBF|2014-01-16|64.56|65.2|63.6|64.23|99000
2821411|2532|UMBF|2014-01-15|64.31|65.21|64.31|64.55|145100
2821412|2532|UMBF|2014-01-14|64|64.49|63.65|64.27|100100
2821413|2532|UMBF|2014-01-13|64|64.23|63.51|63.87|136800
2821414|2532|UMBF|2014-01-10|64.44|64.56|63.57|64.34|179800
2821415|2532|UMBF|2014-01-09|63.35|64.44|63.05|64.32|172000
2821416|2532|UMBF|2014-01-08|63.2|63.76|62.74|63.12|125700
2821417|2532|UMBF|2014-01-07|62.73|63.58|62.27|63.35|110800
2821418|2532|UMBF|2014-01-06|63.22|63.61|62.31|62.37|120700
2821419|2532|UMBF|2014-01-03|63.07|63.48|62.52|62.93|92400
2821420|2532|UMBF|2014-01-02|64.13|64.13|62.88|63.05|191400
2821421|2532|UMBF|2013-12-31|64.36|64.84|64.05|64.28|96800
2821422|2532|UMBF|2013-12-30|64.97|64.97|64.21|64.28|69400
2821423|2532|UMBF|2013-12-27|64.87|65.23|64.3|64.8|103200
2821424|2532|UMBF|2013-12-26|64.86|65.34|64.37|64.64|99200
2821425|2532|UMBF|2013-12-24|65.03|65.44|64.55|64.62|75600
2821426|2532|UMBF|2013-12-23|64.1|65.13|63.55|65.12|195600
2821427|2532|UMBF|2013-12-20|63.55|64.17|63.11|64.03|409900
2821428|2532|UMBF|2013-12-19|64.12|64.32|62.88|63.25|206500
2821429|2532|UMBF|2013-12-18|63.35|64.44|62.78|64.37|123200
2821430|2532|UMBF|2013-12-17|63.23|63.67|63.01|63.16|322700
2821431|2532|UMBF|2013-12-16|62.14|63.49|61.59|63.42|246100
2821432|2532|UMBF|2013-12-13|61.71|62.24|60.9|61.99|188300
2821433|2532|UMBF|2013-12-12|60.43|62|60.17|61.65|204600
2821434|2532|UMBF|2013-12-11|61.29|61.38|60.35|60.51|184500
2821435|2532|UMBF|2013-12-10|62.55|62.55|61.2|61.4|122700
2821436|2532|UMBF|2013-12-09|62.85|63.03|62.38|62.82|121100
2821437|2532|UMBF|2013-12-06|62.27|62.99|61.62|62.99|202600
2821438|2532|UMBF|2013-12-05|61.6|61.91|61.17|61.72|225600
2821439|2532|UMBF|2013-12-04|61.79|62.52|61.06|61.79|158900
2821440|2532|UMBF|2013-12-03|62.74|63.21|61.19|61.98|152400
2821441|2532|UMBF|2013-12-02|64.04|64.23|62.87|62.91|152700
2844600|2550|UBFO|2014-01-17|4.96|5.05|4.95|5.05|1500
2844601|2550|UBFO|2014-01-16|4.95|5.02|4.95|4.96|8600
2844602|2550|UBFO|2014-01-15|5|5.04|4.86|5|8400
2844603|2550|UBFO|2014-01-14|4.99|5.05|4.9|4.99|9000
2844604|2550|UBFO|2014-01-13|4.82|4.9|4.82|4.9|4800
2844605|2550|UBFO|2014-01-10|4.89|4.94|4.54|4.85|8000
2844606|2550|UBFO|2014-01-09|4.94|4.95|4.65|4.92|6100
2844607|2550|UBFO|2014-01-08|4.74|4.91|4.74|4.91|8900
2844608|2550|UBFO|2014-01-07|4.91|4.91|4.56|4.75|97500
2844609|2550|UBFO|2014-01-06|4.94|4.95|4.9|4.91|2600
2844610|2550|UBFO|2014-01-03|4.95|4.95|4.9|4.94|14700
2844611|2550|UBFO|2014-01-02|5.07|5.08|4.92|5|4900
2844612|2550|UBFO|2013-12-31|5.09|5.09|4.9|4.92|2100
2844613|2550|UBFO|2013-12-30|4.9|4.97|4.89|4.97|7000
2844614|2550|UBFO|2013-12-27|4.97|4.97|4.97|4.97|800
2844615|2550|UBFO|2013-12-26|4.96|4.97|4.96|4.97|1800
2844616|2550|UBFO|2013-12-24|4.88|4.88|4.88|4.88|0
2844617|2550|UBFO|2013-12-23|4.97|4.97|4.8|4.88|5700
2844618|2550|UBFO|2013-12-20|4.82|4.98|4.8|4.8|4100
2844619|2550|UBFO|2013-12-19|4.81|4.9|4.81|4.9|2100
2844620|2550|UBFO|2013-12-18|4.95|5.01|4.94|4.94|11500
2844621|2550|UBFO|2013-12-17|4.94|4.95|4.93|4.94|3900
2844622|2550|UBFO|2013-12-16|5|5.02|4.95|4.95|1100
2844623|2550|UBFO|2013-12-13|4.85|4.85|4.85|4.85|0
2844624|2550|UBFO|2013-12-12|4.81|4.85|4.81|4.85|300
2844625|2550|UBFO|2013-12-11|4.82|4.85|4.81|4.85|1200
2844626|2550|UBFO|2013-12-10|4.71|4.91|4.71|4.83|3100
2844627|2550|UBFO|2013-12-09|5|5|4.75|4.98|8500
2844628|2550|UBFO|2013-12-06|4.99|5.1|4.99|5.02|4700
2844629|2550|UBFO|2013-12-05|4.94|4.94|4.94|4.94|200
2844630|2550|UBFO|2013-12-04|4.8|4.94|4.75|4.81|2200
2844631|2550|UBFO|2013-12-03|4.7|5|4.7|4.72|400
2844632|2550|UBFO|2013-12-02|4.84|4.84|4.69|4.7|4400
2806790|2518|TWIN|2014-01-17|27.49|27.75|27.11|27.2|14500
2806791|2518|TWIN|2014-01-16|27.42|27.62|27.36|27.4|22900
2806792|2518|TWIN|2014-01-15|27.78|27.78|27.31|27.62|11800
2806793|2518|TWIN|2014-01-14|27.09|27.88|27.09|27.85|13900
2806794|2518|TWIN|2014-01-13|26.72|27.06|26.03|26.54|19300
2806795|2518|TWIN|2014-01-10|26.55|26.93|26.16|26.74|10500
2806796|2518|TWIN|2014-01-09|26.15|26.66|25.8|26.5|19400
2806797|2518|TWIN|2014-01-08|26.77|26.84|25.85|25.95|13400
2806798|2518|TWIN|2014-01-07|25.5|27.03|25.5|26.73|8600
2806799|2518|TWIN|2014-01-06|26.91|26.92|25.4|25.45|8100
2806800|2518|TWIN|2014-01-03|25.76|27.07|25.76|26.69|9100
2806801|2518|TWIN|2014-01-02|25.54|26.04|25.31|25.73|24200
2806802|2518|TWIN|2013-12-31|25.64|26.11|25|25.89|47100
2806803|2518|TWIN|2013-12-30|26.1|26.14|25.76|25.84|16200
2806804|2518|TWIN|2013-12-27|27|27.18|26.04|26.3|13500
2806805|2518|TWIN|2013-12-26|27.28|27.33|26.69|27.02|15200
2806806|2518|TWIN|2013-12-24|27|27.41|26.59|27.23|8900
2806807|2518|TWIN|2013-12-23|26.57|27.42|26.08|27.41|10200
2806808|2518|TWIN|2013-12-20|26.12|26.82|25.45|26.34|58100
2806809|2518|TWIN|2013-12-19|25.98|26.22|25.89|26.06|10300
2806810|2518|TWIN|2013-12-18|25.74|26.29|25.23|26.18|12600
2806811|2518|TWIN|2013-12-17|26.22|26.22|25.47|25.78|5800
2806812|2518|TWIN|2013-12-16|26.28|26.55|25.68|26.09|17100
2806813|2518|TWIN|2013-12-13|26.28|26.34|25.4|26.22|15200
2806814|2518|TWIN|2013-12-12|25.29|26.32|25.05|26.29|20500
2806815|2518|TWIN|2013-12-11|26.34|26.63|25.18|25.26|18600
2806816|2518|TWIN|2013-12-10|27|27.05|26.22|26.37|26900
2806817|2518|TWIN|2013-12-09|27.06|27.06|27.06|27.06|0
2806818|2518|TWIN|2013-12-06|27.04|27.04|26|26.89|8500
2806819|2518|TWIN|2013-12-05|26.39|26.98|26.39|26.83|3700
2806820|2518|TWIN|2013-12-04|26.88|27.45|26.49|26.64|11700
2806821|2518|TWIN|2013-12-03|27.67|27.71|27.01|27.06|11000
2838093|2545|UBNK|2013-12-13|18.86|18.99|18.56|18.8|65000
2838094|2545|UBNK|2013-12-12|18.84|18.98|18.6|18.87|45300
2838095|2545|UBNK|2013-12-11|18.82|18.99|18.65|18.8|51300
2838096|2545|UBNK|2013-12-10|19|19|18.69|18.86|67400
2838097|2545|UBNK|2013-12-09|19.24|19.24|18.93|19.02|93600
2838098|2545|UBNK|2013-12-06|19.27|19.47|19.19|19.24|74100
2838099|2545|UBNK|2013-12-05|19.35|19.4|19.16|19.25|53300
2838100|2545|UBNK|2013-12-04|19.1|19.37|19.09|19.31|127100
2838101|2545|UBNK|2013-12-03|19.3|19.51|19.13|19.18|118900
2838102|2545|UBNK|2013-12-02|19.66|19.88|19.35|19.42|128200
2834152|2542|UCBA|2014-01-17|10.8|11|10.77|10.77|1300
2834153|2542|UCBA|2014-01-16|10.98|10.98|10.78|10.78|5800
2834154|2542|UCBA|2014-01-15|10.99|10.99|10.99|10.99|0
2834155|2542|UCBA|2014-01-14|10.99|10.99|10.99|10.99|0
2834156|2542|UCBA|2014-01-13|10.88|10.99|10.88|10.99|2500
2834157|2542|UCBA|2014-01-10|10.74|10.74|10.4|10.7|6700
2834158|2542|UCBA|2014-01-09|11|11|11|11|200
2834159|2542|UCBA|2014-01-08|11|11|11|11|200
2834160|2542|UCBA|2014-01-07|10.93|10.93|10.92|10.92|600
2834161|2542|UCBA|2014-01-06|11.05|11.05|10.9|11.02|5800
2834162|2542|UCBA|2014-01-03|11.24|11.24|11.1|11.1|400
2834163|2542|UCBA|2014-01-02|10.95|11.61|10.95|11.4|11300
2834164|2542|UCBA|2013-12-31|11.44|11.71|10.7|10.74|5800
2834165|2542|UCBA|2013-12-30|10.88|11.49|10.76|11.49|1700
2834166|2542|UCBA|2013-12-27|11.39|11.39|10.72|10.73|5900
2834167|2542|UCBA|2013-12-26|11.35|11.35|11.35|11.35|0
2834168|2542|UCBA|2013-12-24|11.35|11.35|11.35|11.35|0
2834169|2542|UCBA|2013-12-23|10.95|11.35|10.95|11.35|16700
2834170|2542|UCBA|2013-12-20|10.49|11|10.49|11|12200
2834171|2542|UCBA|2013-12-19|10.49|10.49|10.49|10.49|3000
2834172|2542|UCBA|2013-12-18|10.34|10.48|10.33|10.35|3700
2834173|2542|UCBA|2013-12-17|10.5|10.5|10.5|10.5|0
2834174|2542|UCBA|2013-12-16|10.5|10.5|10.5|10.5|3100
2834175|2542|UCBA|2013-12-13|10.73|10.73|10.73|10.73|200
2834176|2542|UCBA|2013-12-12|10.39|10.4|10.29|10.39|4300
2834177|2542|UCBA|2013-12-11|10.39|10.4|10.35|10.35|2500
2834178|2542|UCBA|2013-12-10|10.35|10.64|10.35|10.45|30800
2834179|2542|UCBA|2013-12-09|10.2|10.74|10.17|10.35|11100
2834180|2542|UCBA|2013-12-06|10.21|10.21|10.21|10.21|0
2834181|2542|UCBA|2013-12-05|10.84|10.84|10.17|10.21|2000
2834182|2542|UCBA|2013-12-04|10.39|10.4|10.14|10.25|20100
2834183|2542|UCBA|2013-12-03|10.4|10.4|10.4|10.4|7500
2834184|2542|UCBA|2013-12-02|10.37|10.5|10.37|10.49|2600
2873169|2576|UTSI|2014-01-17|2.69|2.73|2.56|2.58|34600
2873170|2576|UTSI|2014-01-16|2.7|2.73|2.67|2.68|17700
2873171|2576|UTSI|2014-01-15|2.59|2.72|2.57|2.72|47800
2873172|2576|UTSI|2014-01-14|2.65|2.7|2.58|2.65|54800
2873173|2576|UTSI|2014-01-13|2.66|2.7|2.6|2.65|41900
2873174|2576|UTSI|2014-01-10|2.59|2.72|2.55|2.68|43400
2873175|2576|UTSI|2014-01-09|2.63|2.8|2.47|2.63|109900
2873176|2576|UTSI|2014-01-08|2.64|2.71|2.64|2.65|19700
2873177|2576|UTSI|2014-01-07|2.69|2.71|2.66|2.67|30300
2873178|2576|UTSI|2014-01-06|2.73|2.74|2.67|2.71|36500
2873179|2576|UTSI|2014-01-03|2.77|2.78|2.71|2.74|17200
2873180|2576|UTSI|2014-01-02|2.73|2.8|2.73|2.77|14300
2873181|2576|UTSI|2013-12-31|2.74|2.8|2.71|2.77|109700
2873182|2576|UTSI|2013-12-30|2.71|2.79|2.71|2.75|74700
2873183|2576|UTSI|2013-12-27|2.72|2.79|2.72|2.74|96200
2873184|2576|UTSI|2013-12-26|2.71|2.8|2.71|2.74|74000
2873185|2576|UTSI|2013-12-24|2.72|2.77|2.67|2.71|76500
2873186|2576|UTSI|2013-12-23|2.65|2.74|2.63|2.73|106500
2873187|2576|UTSI|2013-12-20|2.65|2.76|2.64|2.67|97100
2873188|2576|UTSI|2013-12-19|2.68|2.75|2.57|2.68|134000
2873189|2576|UTSI|2013-12-18|2.77|2.82|2.68|2.7|166300
2873190|2576|UTSI|2013-12-17|2.76|2.8|2.72|2.76|93400
2873191|2576|UTSI|2013-12-16|2.8|2.83|2.69|2.8|64200
2873192|2576|UTSI|2013-12-13|2.75|2.82|2.75|2.8|100900
2873193|2576|UTSI|2013-12-12|2.73|2.8|2.73|2.76|69800
2873194|2576|UTSI|2013-12-11|2.75|2.82|2.72|2.77|62500
2873195|2576|UTSI|2013-12-10|2.72|2.81|2.7|2.78|81500
2873196|2576|UTSI|2013-12-09|2.76|2.78|2.68|2.76|65500
2873197|2576|UTSI|2013-12-06|2.75|2.77|2.72|2.73|80400
2873198|2576|UTSI|2013-12-05|2.7|2.76|2.7|2.74|136000
2873199|2576|UTSI|2013-12-04|2.64|2.76|2.64|2.73|106600
2873200|2576|UTSI|2013-12-03|2.55|2.72|2.5|2.68|82700
2873201|2576|UTSI|2013-12-02|2.68|2.72|2.58|2.6|103100
2870215|2571|USATP|2014-01-17|19.5|19.5|19.5|19.5|0
2870216|2571|USATP|2014-01-16|19.5|19.5|19.5|19.5|0
2831564|2540|UBOH|2013-12-12|14.28|14.55|14.28|14.3|3400
2831565|2540|UBOH|2013-12-11|14.29|14.29|14.1|14.25|1100
2831566|2540|UBOH|2013-12-10|14.22|14.22|14.11|14.11|1200
2831567|2540|UBOH|2013-12-09|14.3|14.3|14.3|14.3|100
2831568|2540|UBOH|2013-12-06|14|14.23|14|14.12|12500
2831569|2540|UBOH|2013-12-05|14.15|14.15|14.15|14.15|1200
2831570|2540|UBOH|2013-12-04|14.12|14.12|14.1|14.1|300
2831571|2540|UBOH|2013-12-03|14.26|14.26|14.26|14.26|100
2831572|2540|UBOH|2013-12-02|14.17|14.23|13.98|14.23|5400
2818797|2529|ULBI|2014-01-17|3.63|3.64|3.53|3.57|5200
2818798|2529|ULBI|2014-01-16|3.46|3.54|3.46|3.51|1900
2818799|2529|ULBI|2014-01-15|3.5|3.56|3.47|3.52|4600
2818800|2529|ULBI|2014-01-14|3.55|3.56|3.43|3.47|20400
2818801|2529|ULBI|2014-01-13|3.42|3.58|3.42|3.51|10800
2818802|2529|ULBI|2014-01-10|3.49|3.59|3.42|3.51|9400
2818803|2529|ULBI|2014-01-09|3.42|3.59|3.39|3.45|61700
2818804|2529|ULBI|2014-01-08|3.42|3.5|3.37|3.37|16300
2818805|2529|ULBI|2014-01-07|3.47|3.55|3.43|3.47|15800
2818806|2529|ULBI|2014-01-06|3.53|3.55|3.41|3.45|16100
2818807|2529|ULBI|2014-01-03|3.47|3.54|3.42|3.49|39400
2818808|2529|ULBI|2014-01-02|3.5|3.55|3.44|3.51|25200
2818809|2529|ULBI|2013-12-31|3.48|3.65|3.45|3.55|70900
2818810|2529|ULBI|2013-12-30|3.46|3.57|3.39|3.52|29800
2818811|2529|ULBI|2013-12-27|3.51|3.61|3.45|3.5|25000
2818812|2529|ULBI|2013-12-26|3.6|3.69|3.45|3.57|67900
2818813|2529|ULBI|2013-12-24|3.73|3.74|3.63|3.63|5700
2818814|2529|ULBI|2013-12-23|3.55|3.76|3.55|3.68|73500
2818815|2529|ULBI|2013-12-20|3.5|3.57|3.44|3.5|51800
2818816|2529|ULBI|2013-12-19|3.46|3.61|3.4|3.48|25100
2818817|2529|ULBI|2013-12-18|3.41|3.6|3.41|3.49|29400
2818818|2529|ULBI|2013-12-17|3.53|3.6|3.43|3.54|49500
2818819|2529|ULBI|2013-12-16|3.48|3.61|3.48|3.57|57900
2818820|2529|ULBI|2013-12-13|3.47|3.53|3.41|3.5|61000
2818821|2529|ULBI|2013-12-12|3.45|3.56|3.45|3.54|15200
2818822|2529|ULBI|2013-12-11|3.49|3.6|3.49|3.5|15000
2818823|2529|ULBI|2013-12-10|3.59|3.61|3.5|3.52|8700
2818824|2529|ULBI|2013-12-09|3.52|3.62|3.52|3.56|15800
2818825|2529|ULBI|2013-12-06|3.55|3.57|3.44|3.52|15600
2818826|2529|ULBI|2013-12-05|3.39|3.61|3.38|3.56|23700
2818827|2529|ULBI|2013-12-04|3.43|3.57|3.38|3.52|28900
2818828|2529|ULBI|2013-12-03|3.34|3.56|3.3|3.47|22100
2818829|2529|ULBI|2013-12-02|3.36|3.38|3.19|3.35|1043400
2841988|2548|UNFI|2014-01-17|73.81|74.07|73.24|73.71|212800
2841989|2548|UNFI|2014-01-16|73.73|74.13|73.33|74.1|243200
2841990|2548|UNFI|2014-01-15|73.1|74.15|73.09|74.09|368200
2841991|2548|UNFI|2014-01-14|70.72|73.15|70.31|73.12|556700
2841992|2548|UNFI|2014-01-13|71.4|72.93|70.1|70.26|622100
2841993|2548|UNFI|2014-01-10|72.16|72.16|70.78|71.66|488800
2841994|2548|UNFI|2014-01-09|72.07|74.64|72|72.24|763400
2841995|2548|UNFI|2014-01-08|75.96|75.96|74.42|75.53|496800
2841996|2548|UNFI|2014-01-07|74.05|76.19|73.56|75.96|318200
2841997|2548|UNFI|2014-01-06|75.12|75.49|73.61|73.64|329800
2841998|2548|UNFI|2014-01-03|75|75.37|74.1|74.95|267900
2841999|2548|UNFI|2014-01-02|75.31|75.63|74.08|74.74|261400
2842000|2548|UNFI|2013-12-31|75.66|75.95|75.13|75.39|260300
2842001|2548|UNFI|2013-12-30|75.62|76.52|75.13|75.59|233400
2842002|2548|UNFI|2013-12-27|76.09|76.09|75.53|75.82|224300
2842003|2548|UNFI|2013-12-26|76.85|76.85|75.7|75.77|350200
2842004|2548|UNFI|2013-12-24|75.48|76.75|75.06|76.67|249800
2842005|2548|UNFI|2013-12-23|75.4|75.93|74.72|75.61|556800
2842006|2548|UNFI|2013-12-20|73.95|75.22|73.46|75.04|610900
2842007|2548|UNFI|2013-12-19|73.21|73.79|72.31|73.59|330200
2842008|2548|UNFI|2013-12-18|72.3|73.58|71.54|73.53|376600
2842009|2548|UNFI|2013-12-17|70.75|72.03|70.28|72.01|608600
2842010|2548|UNFI|2013-12-16|69.65|71.08|69.24|70.73|381200
2842011|2548|UNFI|2013-12-13|67.48|69.39|67.19|69.25|467300
2842012|2548|UNFI|2013-12-12|68|68.44|66.74|67.18|290000
2842013|2548|UNFI|2013-12-11|68.95|69.13|68.18|68.28|342700
2842014|2548|UNFI|2013-12-10|70.01|70.01|68.57|68.97|351000
2842015|2548|UNFI|2013-12-09|71.22|71.79|70.01|70.36|284400
2842016|2548|UNFI|2013-12-06|70.01|71.07|68.92|70.93|310600
2842017|2548|UNFI|2013-12-05|69.48|69.84|68.32|69.2|449700
2842018|2548|UNFI|2013-12-04|68.92|70.86|67.77|69.68|628600
2842019|2548|UNFI|2013-12-03|69.72|70.07|67.89|68.67|656000
2842020|2548|UNFI|2013-12-02|68.83|70.3|68.51|68.83|454600
2864991|2567|UPI|2014-01-17|3.49|3.71|3.49|3.62|79200
2864992|2567|UPI|2014-01-16|3.44|3.57|3.4|3.5|25800
2864993|2567|UPI|2014-01-15|3.51|3.52|3.4|3.41|27000
2843318|2549|UNTD|2013-12-12|13.73|13.99|13.52|13.7|461800
2843319|2549|UNTD|2013-12-11|13.69|13.74|13.14|13.71|549800
2843320|2549|UNTD|2013-12-10|13.94|13.94|13.59|13.7|386300
2843321|2549|UNTD|2013-12-09|13.84|14.01|13.3|14|549700
2843322|2549|UNTD|2013-12-06|14.09|14.09|13.68|13.85|424300
2843323|2549|UNTD|2013-12-05|14.44|14.44|13.95|14|509000
2843324|2549|UNTD|2013-12-04|14.43|14.53|14.13|14.39|542000
2843325|2549|UNTD|2013-12-03|14.68|15.02|14.27|14.45|977400
2843326|2549|UNTD|2013-12-02|15.85|15.87|14.37|14.68|897300
2857155|2560|UFPI|2014-01-17|52.3|52.52|51.58|51.94|46200
2857156|2560|UFPI|2014-01-16|52.41|53.06|51.12|52.51|88200
2857157|2560|UFPI|2014-01-15|52.4|53.14|52.23|52.62|53100
2857158|2560|UFPI|2014-01-14|52.29|53.25|52.06|52.43|51400
2857159|2560|UFPI|2014-01-13|52.45|53.09|51.4|52.19|110300
2857160|2560|UFPI|2014-01-10|52.6|54.28|51.88|52.71|154500
2857161|2560|UFPI|2014-01-09|52.45|52.96|51.42|52.5|105200
2857162|2560|UFPI|2014-01-08|52.1|52.78|51.32|52.65|83900
2857163|2560|UFPI|2014-01-07|51.37|52.92|50.96|52.02|80800
2857164|2560|UFPI|2014-01-06|52.53|52.54|50.69|51.26|79500
2857165|2560|UFPI|2014-01-03|51.96|52.81|51.96|52.43|76800
2857166|2560|UFPI|2014-01-02|51.77|52.15|50.53|51.8|90900
2857167|2560|UFPI|2013-12-31|52.01|52.68|51.83|52.14|59200
2857168|2560|UFPI|2013-12-30|51.89|52.63|51.88|52.03|49200
2857169|2560|UFPI|2013-12-27|52.98|52.98|51.58|52.03|41700
2857170|2560|UFPI|2013-12-26|53.16|53.78|52.26|52.75|99100
2857171|2560|UFPI|2013-12-24|52.29|53.63|52.29|53|36000
2857172|2560|UFPI|2013-12-23|51.9|52.75|51.75|52.37|65600
2857173|2560|UFPI|2013-12-20|50|51.6|49.99|51.46|255100
2857174|2560|UFPI|2013-12-19|49.87|50.59|49.82|49.93|75400
2857175|2560|UFPI|2013-12-18|48.88|51.09|48.67|50.16|122000
2857176|2560|UFPI|2013-12-17|49.05|49.05|48.31|48.66|120300
2857177|2560|UFPI|2013-12-16|49.38|49.5|48.52|48.93|117800
2857178|2560|UFPI|2013-12-13|49.32|50.52|48.96|49.51|97800
2857179|2560|UFPI|2013-12-12|49.09|49.92|48.71|49.32|142900
2857180|2560|UFPI|2013-12-11|49.26|49.73|48.48|49.06|129800
2857181|2560|UFPI|2013-12-10|50.15|51.3|49.14|49.29|156500
2857182|2560|UFPI|2013-12-09|49.89|50.23|49.06|50.15|113100
2857183|2560|UFPI|2013-12-06|49.74|50.38|49.57|50|81500
2857184|2560|UFPI|2013-12-05|49.9|50.65|48.58|49.5|65600
2857185|2560|UFPI|2013-12-04|49.94|51.33|49.16|50.05|118400
2857186|2560|UFPI|2013-12-03|50.8|51.09|49.78|50.25|80900
2857187|2560|UFPI|2013-12-02|51.71|53.23|50.58|51.03|118400
2855849|2559|UEIC|2014-01-17|36.78|37.39|36.26|36.71|79600
2855850|2559|UEIC|2014-01-16|36.66|37.47|36.12|36.86|44600
2855851|2559|UEIC|2014-01-15|37.23|37.59|36.67|36.84|35800
2855852|2559|UEIC|2014-01-14|35.91|37.03|35.73|36.98|41900
2855853|2559|UEIC|2014-01-13|37.57|37.57|35.44|35.88|59200
2855854|2559|UEIC|2014-01-10|37.74|37.97|37.22|37.66|49700
2855855|2559|UEIC|2014-01-09|38.5|38.99|37.66|37.85|93300
2855856|2559|UEIC|2014-01-08|36.36|38.45|35.5|38.34|192800
2855857|2559|UEIC|2014-01-07|36.43|37.2|36.18|36.31|53000
2855858|2559|UEIC|2014-01-06|37.46|37.6|35.98|36.32|95800
2855859|2559|UEIC|2014-01-03|36.74|37.53|36.73|37.33|88000
2855860|2559|UEIC|2014-01-02|37.98|37.98|36.62|36.75|169300
2855861|2559|UEIC|2013-12-31|38.11|38.49|37.58|38.11|100400
2855862|2559|UEIC|2013-12-30|38.36|38.64|38.06|38.15|76300
2855863|2559|UEIC|2013-12-27|38.83|38.84|38.2|38.51|112400
2855864|2559|UEIC|2013-12-26|38.63|39|38.14|38.67|46500
2855865|2559|UEIC|2013-12-24|39|39.25|38.31|38.56|31100
2855866|2559|UEIC|2013-12-23|38.2|39|37.76|38.86|98700
2855867|2559|UEIC|2013-12-20|37.74|38.42|37.53|37.91|174800
2855868|2559|UEIC|2013-12-19|38.06|38.06|37.5|37.55|53700
2855869|2559|UEIC|2013-12-18|37.5|38.38|37.4|38.22|50300
2855870|2559|UEIC|2013-12-17|36.72|37.53|36.35|37.33|85800
2855871|2559|UEIC|2013-12-16|36.87|37.02|36.75|36.76|74900
2855872|2559|UEIC|2013-12-13|36.2|37.02|35.61|36.68|57800
2855873|2559|UEIC|2013-12-12|36.03|36.45|35.65|36.2|77800
2855874|2559|UEIC|2013-12-11|36.06|36.93|35.01|35.96|172500
2855875|2559|UEIC|2013-12-10|36.93|37.45|35.88|35.98|112300
2855876|2559|UEIC|2013-12-09|37.54|38.24|36.93|37.11|84800
2855877|2559|UEIC|2013-12-06|37.22|37.4|36.75|37.11|166100
2855878|2559|UEIC|2013-12-05|36.65|37.46|36.26|37.09|64400
2855879|2559|UEIC|2013-12-04|37.5|38.2|36.08|36.75|78400
2855880|2559|UEIC|2013-12-03|36.49|38.09|36.06|37.64|109200
2855881|2559|UEIC|2013-12-02|38.04|38.04|35.24|36.42|131800
2851130|2555|UG|2014-01-17|28.64|28.65|27.9|27.9|2500
2851131|2555|UG|2014-01-16|27.89|28.3|27.89|28.25|900
2851132|2555|UG|2014-01-15|27.1|28.51|27.06|28.02|9700
2870217|2571|USATP|2014-01-15|19.5|19.5|19.5|19.5|0
2870218|2571|USATP|2014-01-14|19.5|19.5|19.5|19.5|1000
2870219|2571|USATP|2014-01-13|20|20|20|20|800
2870220|2571|USATP|2014-01-10|20|21.2|20|20.6|1400
2870221|2571|USATP|2014-01-09|19.21|20.4|19.21|20.4|1700
2870222|2571|USATP|2014-01-08|19|19|19|19|700
2870223|2571|USATP|2014-01-07|19|19|19|19|800
2870224|2571|USATP|2014-01-06|19|19|19|19|0
2870225|2571|USATP|2014-01-03|19|19|19|19|0
2870226|2571|USATP|2014-01-02|19|19|19|19|0
2870227|2571|USATP|2013-12-31|19|19|19|19|100
2870228|2571|USATP|2013-12-30|16.83|16.83|16.83|16.83|0
2870229|2571|USATP|2013-12-27|16.83|16.83|16.83|16.83|0
2870230|2571|USATP|2013-12-26|16.83|16.83|16.83|16.83|0
2870231|2571|USATP|2013-12-24|16.83|16.83|16.83|16.83|200
2870232|2571|USATP|2013-12-23|18.76|18.76|18.76|18.76|0
2870233|2571|USATP|2013-12-20|18.76|18.76|18.76|18.76|200
2870234|2571|USATP|2013-12-19|18.97|18.97|18.97|18.97|0
2870235|2571|USATP|2013-12-18|18.97|18.97|18.97|18.97|0
2870236|2571|USATP|2013-12-17|18.97|18.97|18.97|18.97|0
2870237|2571|USATP|2013-12-16|18.97|18.97|18.97|18.97|0
2870238|2571|USATP|2013-12-13|18.97|18.97|18.97|18.97|0
2870239|2571|USATP|2013-12-12|18.97|18.97|18.97|18.97|0
2870240|2571|USATP|2013-12-11|18.97|18.97|18.97|18.97|0
2870241|2571|USATP|2013-12-10|18.97|18.97|18.97|18.97|0
2870242|2571|USATP|2013-12-09|18.97|18.97|18.97|18.97|0
2870243|2571|USATP|2013-12-06|18.97|18.97|18.97|18.97|0
2870244|2571|USATP|2013-12-05|18.97|18.97|18.97|18.97|0
2870245|2571|USATP|2013-12-04|18.97|18.97|18.97|18.97|0
2870246|2571|USATP|2013-12-03|18.97|18.97|18.97|18.97|0
2870247|2571|USATP|2013-12-02|18.97|18.97|18.97|18.97|0
2826316|2536|UNB|2014-01-17|24.88|25|24.6|24.6|1800
2826317|2536|UNB|2014-01-16|25.08|25.2|24.5|24.65|5700
2826318|2536|UNB|2014-01-15|24.6|25.11|24.34|24.57|6200
2826319|2536|UNB|2014-01-14|24.9|24.98|23.58|23.58|7800
2826320|2536|UNB|2014-01-13|23.35|23.86|23.25|23.35|5600
2826321|2536|UNB|2014-01-10|23.23|23.23|23.2|23.2|800
2826322|2536|UNB|2014-01-09|23.25|23.25|22.75|23.25|2300
2826323|2536|UNB|2014-01-08|23.24|23.25|23.13|23.13|400
2826324|2536|UNB|2014-01-07|22.61|23.2|22.61|22.81|2500
2826325|2536|UNB|2014-01-06|23.03|23.35|22.6|22.95|4600
2826326|2536|UNB|2014-01-03|22.94|25.99|22.94|22.99|6500
2826327|2536|UNB|2014-01-02|22.25|23.55|22.25|23|10600
2826328|2536|UNB|2013-12-31|23|23|23|23|0
2826329|2536|UNB|2013-12-30|22.12|23|22.01|23|4000
2826330|2536|UNB|2013-12-27|21.93|22.56|21.92|22.01|1200
2826331|2536|UNB|2013-12-26|22.5|22.5|22.19|22.2|1200
2826332|2536|UNB|2013-12-24|22.04|22.2|21.91|22.08|4200
2826333|2536|UNB|2013-12-23|22.58|22.58|21.87|22.35|6400
2826334|2536|UNB|2013-12-20|22|22.3|21.8|21.8|10400
2826335|2536|UNB|2013-12-19|21.98|21.99|21.8|21.8|1000
2826336|2536|UNB|2013-12-18|21.9|22|21.75|22|4700
2826337|2536|UNB|2013-12-17|21.7|21.99|21.7|21.8|3300
2826338|2536|UNB|2013-12-16|21.98|21.98|21.66|21.89|1500
2826339|2536|UNB|2013-12-13|21.93|21.93|21.61|21.61|1100
2826340|2536|UNB|2013-12-12|21.98|21.98|21.56|21.78|2100
2826341|2536|UNB|2013-12-11|21.96|21.96|21.5|21.51|2700
2826342|2536|UNB|2013-12-10|21.83|21.95|21.75|21.95|2700
2826343|2536|UNB|2013-12-09|21.75|21.75|21.75|21.75|500
2826344|2536|UNB|2013-12-06|21.8|21.8|21.65|21.75|900
2826345|2536|UNB|2013-12-05|21.5|21.76|21.5|21.6|1600
2826346|2536|UNB|2013-12-04|21.52|21.78|21.5|21.65|2100
2826347|2536|UNB|2013-12-03|21.59|21.68|21.56|21.58|2800
2826348|2536|UNB|2013-12-02|21.45|21.7|21.45|21.65|2200
2852436|2556|UNTK|2014-01-17|1.63|1.64|1.62|1.62|1300
2852437|2556|UNTK|2014-01-16|1.64|1.7|1.64|1.66|3600
2852438|2556|UNTK|2014-01-15|1.65|1.68|1.6|1.68|25900
2852439|2556|UNTK|2014-01-14|1.7|1.7|1.6|1.62|4700
2852440|2556|UNTK|2014-01-13|1.64|1.64|1.55|1.63|9300
2852441|2556|UNTK|2014-01-10|1.66|1.68|1.59|1.6|31400
2852442|2556|UNTK|2014-01-09|1.73|1.73|1.61|1.69|7200
2852443|2556|UNTK|2014-01-08|1.73|1.75|1.66|1.68|23100
2852444|2556|UNTK|2014-01-07|1.7|1.73|1.69|1.7|3400
2852445|2556|UNTK|2014-01-06|1.68|1.71|1.63|1.71|11600
2852446|2556|UNTK|2014-01-03|1.67|1.73|1.64|1.69|10500
2852447|2556|UNTK|2014-01-02|1.73|1.73|1.64|1.64|3500
2852448|2556|UNTK|2013-12-31|1.69|1.7|1.65|1.67|19400
2852449|2556|UNTK|2013-12-30|1.64|1.65|1.6|1.6|32500
2864994|2567|UPI|2014-01-14|3.53|3.6|3.3|3.53|59200
2864995|2567|UPI|2014-01-13|3.4|3.54|3.4|3.4|13200
2864996|2567|UPI|2014-01-10|3.16|3.51|3.16|3.43|86100
2864997|2567|UPI|2014-01-09|3.07|3.25|3|3|35500
2864998|2567|UPI|2014-01-08|3.06|3.17|3.06|3.12|10200
2864999|2567|UPI|2014-01-07|3.06|3.08|3.03|3.03|8400
2865000|2567|UPI|2014-01-06|3.15|3.15|2.82|3.07|15500
2865001|2567|UPI|2014-01-03|2.85|3.15|2.77|3.11|46500
2865002|2567|UPI|2014-01-02|2.76|2.83|2.64|2.75|25400
2865003|2567|UPI|2013-12-31|2.63|2.82|2.55|2.73|64100
2865004|2567|UPI|2013-12-30|2.6|2.66|2.55|2.64|55500
2865005|2567|UPI|2013-12-27|2.61|2.66|2.53|2.66|64300
2865006|2567|UPI|2013-12-26|2.66|2.66|2.6|2.62|15700
2865007|2567|UPI|2013-12-24|2.62|2.64|2.6|2.63|30800
2865008|2567|UPI|2013-12-23|2.85|2.85|2.61|2.61|37400
2865009|2567|UPI|2013-12-20|2.61|2.7|2.43|2.63|32200
2865010|2567|UPI|2013-12-19|2.61|2.66|2.61|2.62|27800
2865011|2567|UPI|2013-12-18|2.62|2.7|2.61|2.66|14100
2865012|2567|UPI|2013-12-17|2.67|2.7|2.63|2.65|29300
2865013|2567|UPI|2013-12-16|2.71|2.73|2.62|2.66|12800
2865014|2567|UPI|2013-12-13|2.75|2.75|2.63|2.7|52300
2865015|2567|UPI|2013-12-12|2.75|2.79|2.7|2.79|30400
2865016|2567|UPI|2013-12-11|2.61|2.84|2.52|2.77|80900
2865017|2567|UPI|2013-12-10|2.72|2.76|2.45|2.58|306300
2865018|2567|UPI|2013-12-09|2.89|2.89|2.72|2.75|65600
2865019|2567|UPI|2013-12-06|3.13|3.15|2.61|2.79|429300
2865020|2567|UPI|2013-12-05|3.15|3.15|3.06|3.09|61100
2865021|2567|UPI|2013-12-04|3.05|3.15|3.05|3.09|23600
2865022|2567|UPI|2013-12-03|3.13|3.2|3.06|3.14|22500
2865023|2567|UPI|2013-12-02|3.17|3.19|3.05|3.15|28000
2825327|2535|UNIS|2014-01-17|4.89|5.24|4.75|4.94|2573400
2825328|2535|UNIS|2014-01-16|4.62|4.96|4.52|4.85|2452600
2825329|2535|UNIS|2014-01-15|4.65|4.69|4.51|4.63|685200
2825330|2535|UNIS|2014-01-14|4.5|4.63|4.44|4.62|764000
2825331|2535|UNIS|2014-01-13|4.41|4.49|4.32|4.45|727800
2825332|2535|UNIS|2014-01-10|4.59|4.69|4.25|4.43|2824900
2825333|2535|UNIS|2014-01-09|4.64|4.71|4.52|4.55|683400
2825334|2535|UNIS|2014-01-08|4.54|4.64|4.38|4.61|762000
2825335|2535|UNIS|2014-01-07|4.45|4.59|4.33|4.54|906200
2825336|2535|UNIS|2014-01-06|4.51|4.61|4.4|4.44|697500
2825337|2535|UNIS|2014-01-03|4.22|4.66|4.21|4.53|1280700
2825338|2535|UNIS|2014-01-02|4.41|4.44|4.21|4.23|756500
2825339|2535|UNIS|2013-12-31|4.3|4.44|4.21|4.4|797900
2825340|2535|UNIS|2013-12-30|4.09|4.4|4.09|4.34|882600
2825341|2535|UNIS|2013-12-27|4.08|4.09|3.94|4.07|477600
2825342|2535|UNIS|2013-12-26|4.07|4.16|4.01|4.07|287000
2825343|2535|UNIS|2013-12-24|4.03|4.12|4|4.07|348600
2825344|2535|UNIS|2013-12-23|4.14|4.19|3.89|4.05|1590200
2825345|2535|UNIS|2013-12-20|4.13|4.14|4|4.12|1870000
2825346|2535|UNIS|2013-12-19|4.22|4.33|4.12|4.14|785600
2825347|2535|UNIS|2013-12-18|4.25|4.4|4.17|4.26|618000
2825348|2535|UNIS|2013-12-17|4.49|4.49|3.87|4.25|2955000
2825349|2535|UNIS|2013-12-16|4.4|4.56|4.35|4.49|1629600
2825350|2535|UNIS|2013-12-13|4.28|4.49|4.17|4.45|1419900
2825351|2535|UNIS|2013-12-12|4.5|4.51|4.26|4.27|1350500
2825352|2535|UNIS|2013-12-11|4.3|4.59|4.22|4.54|2394800
2825353|2535|UNIS|2013-12-10|4.4|4.4|4.2|4.27|1909700
2825354|2535|UNIS|2013-12-09|4.4|4.48|4.24|4.43|2435600
2825355|2535|UNIS|2013-12-06|4.45|4.52|4.16|4.31|2601100
2825356|2535|UNIS|2013-12-05|4.77|4.77|4.47|4.5|2348400
2825357|2535|UNIS|2013-12-04|4.52|4.99|4.32|4.86|6031100
2825358|2535|UNIS|2013-12-03|4.95|5.1|4.6|4.84|9347900
2825359|2535|UNIS|2013-12-02|4.49|4.49|4.03|4.15|3002800
2859767|2563|UVSP|2014-01-17|19.3|19.35|19.12|19.19|21600
2859768|2563|UVSP|2014-01-16|19.3|19.3|19.11|19.27|43700
2859769|2563|UVSP|2014-01-15|19.31|19.5|19.3|19.34|30700
2859770|2563|UVSP|2014-01-14|19.63|19.63|19.22|19.33|50200
2859771|2563|UVSP|2014-01-13|19.78|19.81|19.14|19.45|45200
2859772|2563|UVSP|2014-01-10|19.96|19.96|19.67|19.9|19000
2859773|2563|UVSP|2014-01-09|20.2|20.2|19.79|19.93|26800
2859774|2563|UVSP|2014-01-08|20.48|20.66|19.98|20.07|19100
2859775|2563|UVSP|2014-01-07|20.24|20.59|20.24|20.44|27100
2859776|2563|UVSP|2014-01-06|20.59|20.59|20.17|20.22|48700
2859777|2563|UVSP|2014-01-03|20.6|20.78|20.5|20.64|24800
2859778|2563|UVSP|2014-01-02|20.74|20.84|20.23|20.6|60400
2859779|2563|UVSP|2013-12-31|20.79|21.09|20.67|20.68|22000
2859780|2563|UVSP|2013-12-30|20.79|20.79|20.68|20.73|13400
2859781|2563|UVSP|2013-12-27|21.28|21.3|20.69|20.91|26300
2851133|2555|UG|2014-01-14|27.16|27.16|26.75|27.1|1200
2851134|2555|UG|2014-01-13|27.33|27.33|26.77|26.95|3300
2851135|2555|UG|2014-01-10|27.16|27.4|27.16|27.17|2800
2851136|2555|UG|2014-01-09|27.1|27.35|27|27.15|10800
2851137|2555|UG|2014-01-08|27.6|28|27.6|27.97|1600
2851138|2555|UG|2014-01-07|27.75|27.8|27.3|27.3|2400
2851139|2555|UG|2014-01-06|28.25|28.62|27.78|28.13|4500
2851140|2555|UG|2014-01-03|28.55|28.69|27.5|27.78|2700
2851141|2555|UG|2014-01-02|27.9|28.5|26.6|27.97|7600
2851142|2555|UG|2013-12-31|28.25|28.3|28|28.18|1800
2851143|2555|UG|2013-12-30|28.03|28.28|27.55|28|4300
2851144|2555|UG|2013-12-27|28|28|28|28|600
2851145|2555|UG|2013-12-26|28.1|28.1|28|28|500
2851146|2555|UG|2013-12-24|27.88|28.79|27.85|28.38|3900
2851147|2555|UG|2013-12-23|27.79|28.55|27.47|28.17|5600
2851148|2555|UG|2013-12-20|27.88|28.99|26.76|27.05|4100
2851149|2555|UG|2013-12-19|27.05|28.41|27|27.3|2800
2851150|2555|UG|2013-12-18|27.43|27.76|25.93|26.62|2000
2851151|2555|UG|2013-12-17|25.62|28.41|25.62|26.5|2900
2851152|2555|UG|2013-12-16|27.27|29.13|25.75|26|3600
2851153|2555|UG|2013-12-13|27.97|27.97|25.5|27|3400
2851154|2555|UG|2013-12-12|28.56|29.39|27.92|27.92|8700
2851155|2555|UG|2013-12-11|28.4|28.41|28.2|28.41|1600
2851156|2555|UG|2013-12-10|28.9|29.9|28.49|28.69|5300
2851157|2555|UG|2013-12-09|28.86|29.99|27.82|27.82|9200
2851158|2555|UG|2013-12-06|28|29|27.83|28.8|6000
2851159|2555|UG|2013-12-05|27.49|27.8|26.79|27.63|4700
2851160|2555|UG|2013-12-04|26.14|27.95|26.14|27.78|7300
2851161|2555|UG|2013-12-03|25.83|26.73|25.83|26.73|12900
2851162|2555|UG|2013-12-02|26|26.07|25.5|25.5|5700
2840682|2547|UIHC|2014-01-17|13.8|13.8|13.56|13.65|103800
2840683|2547|UIHC|2014-01-16|13.7|13.82|13.6|13.8|76000
2840684|2547|UIHC|2014-01-15|13.52|13.82|13.41|13.75|79200
2840685|2547|UIHC|2014-01-14|13.15|13.5|13.06|13.48|115000
2840686|2547|UIHC|2014-01-13|13.1|13.36|12.8|13.13|112800
2840687|2547|UIHC|2014-01-10|13.01|13.2|12.87|13.13|77000
2840688|2547|UIHC|2014-01-09|12.73|13.07|12.66|13|119300
2840689|2547|UIHC|2014-01-08|12.97|12.97|12.34|12.6|111800
2840690|2547|UIHC|2014-01-07|12.98|13.18|12.93|13|97300
2840691|2547|UIHC|2014-01-06|13.31|13.4|12.84|12.99|149000
2840692|2547|UIHC|2014-01-03|12.74|13.3|12.66|13.19|95600
2840693|2547|UIHC|2014-01-02|13.57|13.67|12.73|12.83|210900
2840694|2547|UIHC|2013-12-31|14|14.19|13.89|14.08|78700
2840695|2547|UIHC|2013-12-30|13.66|14.11|13.35|14|78600
2840696|2547|UIHC|2013-12-27|13.71|13.84|13.2|13.45|83100
2840697|2547|UIHC|2013-12-26|13.8|13.99|13.7|13.77|36800
2840698|2547|UIHC|2013-12-24|13.89|14.06|13.71|13.8|27300
2840699|2547|UIHC|2013-12-23|13.86|14.48|13.46|13.81|206600
2840700|2547|UIHC|2013-12-20|12.85|13.83|12.6|13.83|302600
2840701|2547|UIHC|2013-12-19|11.51|13.03|11.51|12.75|206700
2840702|2547|UIHC|2013-12-18|11.42|11.68|11.32|11.61|121100
2840703|2547|UIHC|2013-12-17|11.4|11.49|11.21|11.32|118900
2840704|2547|UIHC|2013-12-16|10.95|11.5|10.9|11.39|251200
2840705|2547|UIHC|2013-12-13|10.61|10.9|10.61|10.79|132600
2840706|2547|UIHC|2013-12-12|10.71|10.89|10.6|10.75|49000
2840707|2547|UIHC|2013-12-11|11.14|11.14|10.7|10.76|106100
2840708|2547|UIHC|2013-12-10|11.15|11.34|11.08|11.17|174100
2840709|2547|UIHC|2013-12-09|10.46|11.16|10.38|11.13|462800
2840710|2547|UIHC|2013-12-06|10.1|10.15|10.1|10.11|9500
2840711|2547|UIHC|2013-12-05|10.23|10.23|10.1|10.1|22400
2840712|2547|UIHC|2013-12-04|10.11|10.24|10.11|10.16|20000
2840713|2547|UIHC|2013-12-03|10.18|10.24|10.15|10.21|11500
2840714|2547|UIHC|2013-12-02|10.19|10.25|10.01|10.24|52000
2858461|2561|USAP|2014-01-17|34.28|35.35|33.65|34.25|41600
2858462|2561|USAP|2014-01-16|33.98|35.43|33.54|34.22|51700
2858463|2561|USAP|2014-01-15|34|34.24|33.83|34.09|6500
2858464|2561|USAP|2014-01-14|34.06|34.06|33.56|34|4200
2858465|2561|USAP|2014-01-13|33.68|34.17|32|32.48|8600
2858466|2561|USAP|2014-01-10|33.67|34.64|33.08|33.92|10700
2858467|2561|USAP|2014-01-09|31.77|34.98|31.29|33.59|26600
2858468|2561|USAP|2014-01-08|34.81|35.14|30.15|32.06|80600
2858469|2561|USAP|2014-01-07|36.77|36.9|34.66|34.84|23500
2858470|2561|USAP|2014-01-06|36.6|36.6|35.5|35.79|7100
2858471|2561|USAP|2014-01-03|35.55|36.6|35.55|36.54|18400
2858472|2561|USAP|2014-01-02|35.97|36.04|35.46|35.46|9500
2858473|2561|USAP|2013-12-31|36.5|36.5|35.6|36.06|10900
2858474|2561|USAP|2013-12-30|36.24|36.59|35.66|36.4|7900
2858475|2561|USAP|2013-12-27|36.67|36.67|34.75|36.45|5500
2852450|2556|UNTK|2013-12-27|1.65|1.7|1.6|1.67|33300
2852451|2556|UNTK|2013-12-26|1.6|1.7|1.58|1.65|185000
2852452|2556|UNTK|2013-12-24|1.61|1.63|1.6|1.63|6900
2852453|2556|UNTK|2013-12-23|1.65|1.74|1.6|1.61|37100
2852454|2556|UNTK|2013-12-20|1.65|1.74|1.63|1.64|36500
2852455|2556|UNTK|2013-12-19|1.6|1.7|1.58|1.63|38900
2852456|2556|UNTK|2013-12-18|1.63|1.63|1.61|1.61|19400
2852457|2556|UNTK|2013-12-17|1.61|1.65|1.6|1.65|34400
2852458|2556|UNTK|2013-12-16|1.58|1.62|1.57|1.61|55600
2852459|2556|UNTK|2013-12-13|1.6|1.6|1.55|1.59|4800
2852460|2556|UNTK|2013-12-12|1.54|1.6|1.52|1.6|43400
2852461|2556|UNTK|2013-12-11|1.52|1.58|1.5|1.5|17400
2852462|2556|UNTK|2013-12-10|1.52|1.56|1.52|1.54|11000
2852463|2556|UNTK|2013-12-09|1.55|1.6|1.54|1.55|11400
2852464|2556|UNTK|2013-12-06|1.58|1.65|1.56|1.58|32100
2852465|2556|UNTK|2013-12-05|1.61|1.64|1.58|1.62|38200
2852466|2556|UNTK|2013-12-04|1.61|1.65|1.51|1.61|39300
2852467|2556|UNTK|2013-12-03|1.57|1.62|1.57|1.58|9900
2852468|2556|UNTK|2013-12-02|1.68|1.68|1.58|1.59|26800
2839376|2546|UFCS|2014-01-17|27.16|27.39|26.98|27.07|49100
2839377|2546|UFCS|2014-01-16|27.69|28|26.92|27.28|48600
2839378|2546|UFCS|2014-01-15|27.62|28|27.2|27.83|45500
2839379|2546|UFCS|2014-01-14|27.28|27.9|27.22|27.47|36100
2839380|2546|UFCS|2014-01-13|27.33|27.63|26.55|27.22|108300
2839381|2546|UFCS|2014-01-10|27.75|27.87|27.43|27.49|75900
2839382|2546|UFCS|2014-01-09|27.79|27.87|27.28|27.7|91500
2839383|2546|UFCS|2014-01-08|28.08|28.08|27.18|27.61|86800
2839384|2546|UFCS|2014-01-07|28.17|28.49|27.8|28.04|58000
2839385|2546|UFCS|2014-01-06|28.25|28.45|27.9|28.02|43400
2839386|2546|UFCS|2014-01-03|27.75|28.63|27.66|28.1|62900
2839387|2546|UFCS|2014-01-02|28.45|28.64|27.5|27.73|70800
2839388|2546|UFCS|2013-12-31|28.65|28.95|28.17|28.66|83900
2839389|2546|UFCS|2013-12-30|28.66|28.96|28.45|28.66|68700
2839390|2546|UFCS|2013-12-27|29.77|29.77|28.43|28.66|34400
2839391|2546|UFCS|2013-12-26|29.59|29.85|29.34|29.64|46500
2839392|2546|UFCS|2013-12-24|29.27|30.33|29.24|29.36|65300
2839393|2546|UFCS|2013-12-23|29.24|29.8|29.09|29.32|77900
2839394|2546|UFCS|2013-12-20|27.76|29.35|27.51|29.18|177900
2839395|2546|UFCS|2013-12-19|28.46|28.54|27.53|27.62|53100
2839396|2546|UFCS|2013-12-18|27.48|28.94|27.44|28.58|94200
2839397|2546|UFCS|2013-12-17|27.47|29.31|27.04|27.35|95600
2839398|2546|UFCS|2013-12-16|27.76|28.17|27.42|27.56|59900
2839399|2546|UFCS|2013-12-13|27.3|28.26|27.08|27.7|93400
2839400|2546|UFCS|2013-12-12|27.56|27.79|27.06|27.18|49000
2839401|2546|UFCS|2013-12-11|27.9|27.99|27.3|27.53|44000
2839402|2546|UFCS|2013-12-10|28.56|28.69|27.52|27.77|59700
2839403|2546|UFCS|2013-12-09|29.68|29.68|28.11|28.53|41200
2839404|2546|UFCS|2013-12-06|29.34|29.91|29.28|29.56|51300
2839405|2546|UFCS|2013-12-05|28.71|29.17|28.44|28.86|38600
2839406|2546|UFCS|2013-12-04|29.08|29.39|28.32|28.64|44000
2839407|2546|UFCS|2013-12-03|28.82|29.92|28.81|29.27|202300
2839408|2546|UFCS|2013-12-02|29.79|29.81|28.37|29|95600
2862379|2565|URRE|2014-01-17|3.9|3.95|3.52|3.68|376600
2862380|2565|URRE|2014-01-16|3.71|3.97|3.7|3.84|442000
2862381|2565|URRE|2014-01-15|3.45|3.67|3.35|3.67|535600
2862382|2565|URRE|2014-01-14|3.19|3.35|3.14|3.34|188000
2862383|2565|URRE|2014-01-13|3.09|3.18|3.05|3.06|163700
2862384|2565|URRE|2014-01-10|3.14|3.19|3.02|3.06|141500
2862385|2565|URRE|2014-01-09|3.32|3.36|3.1|3.17|173600
2862386|2565|URRE|2014-01-08|3.5|3.54|3.17|3.29|234700
2862387|2565|URRE|2014-01-07|3.2|3.53|3.14|3.53|552400
2862388|2565|URRE|2014-01-06|3.09|3.2|3.05|3.19|166400
2862389|2565|URRE|2014-01-03|3.01|3.09|2.9|3.06|81800
2862390|2565|URRE|2014-01-02|3.02|3.05|2.92|3.02|113900
2862391|2565|URRE|2013-12-31|3.1|3.12|3.01|3.03|120400
2862392|2565|URRE|2013-12-30|3.13|3.14|2.95|3.13|136900
2862393|2565|URRE|2013-12-27|2.98|3.13|2.9|3.12|160800
2862394|2565|URRE|2013-12-26|2.94|3.02|2.87|2.99|93400
2862395|2565|URRE|2013-12-24|3|3|2.8|2.95|36200
2862396|2565|URRE|2013-12-23|2.91|3.02|2.71|3|129800
2862397|2565|URRE|2013-12-20|2.74|2.92|2.7|2.92|115100
2862398|2565|URRE|2013-12-19|2.66|2.78|2.66|2.7|80500
2862399|2565|URRE|2013-12-18|2.71|2.72|2.62|2.64|115300
2862400|2565|URRE|2013-12-17|2.64|2.7|2.6|2.68|94300
2862401|2565|URRE|2013-12-16|2.8|2.85|2.58|2.61|309800
2862402|2565|URRE|2013-12-13|2.92|2.94|2.82|2.82|58500
2862403|2565|URRE|2013-12-12|2.8|2.96|2.75|2.88|130200
2862404|2565|URRE|2013-12-11|2.95|2.95|2.82|2.84|92300
2859782|2563|UVSP|2013-12-26|21.12|21.34|20.84|21.17|22300
2859783|2563|UVSP|2013-12-24|21.08|21.21|20.94|21.1|9600
2859784|2563|UVSP|2013-12-23|20.93|21.14|20.89|21|37800
2859785|2563|UVSP|2013-12-20|20.44|21.2|20.43|20.89|129800
2859786|2563|UVSP|2013-12-19|20.62|20.62|20.33|20.35|25800
2859787|2563|UVSP|2013-12-18|19.98|20.68|19.9|20.58|36500
2859788|2563|UVSP|2013-12-17|19.65|20|19.65|19.95|29700
2859789|2563|UVSP|2013-12-16|19.73|19.99|19.62|19.96|29000
2859790|2563|UVSP|2013-12-13|19.75|19.9|19.44|19.59|45400
2859791|2563|UVSP|2013-12-12|19.71|19.98|19.62|19.69|24600
2859792|2563|UVSP|2013-12-11|19.93|19.93|19.31|19.65|58000
2859793|2563|UVSP|2013-12-10|20.13|20.27|19.88|19.88|48800
2859794|2563|UVSP|2013-12-09|20.86|20.86|20.16|20.4|41100
2859795|2563|UVSP|2013-12-06|20.49|20.65|20.36|20.41|30800
2859796|2563|UVSP|2013-12-05|20.4|20.5|20.14|20.23|14200
2859797|2563|UVSP|2013-12-04|20.32|20.6|20.02|20.38|31000
2859798|2563|UVSP|2013-12-03|20.44|20.74|20.24|20.41|34100
2859799|2563|UVSP|2013-12-02|21.02|21.2|20.35|20.42|37400
2881164|2584|VNQI|2014-01-17|54|54.17|53.9|53.97|65600
2881165|2584|VNQI|2014-01-16|53.76|53.77|53.61|53.76|88400
2881166|2584|VNQI|2014-01-15|54|54.05|53.75|53.88|218500
2881167|2584|VNQI|2014-01-14|53.55|53.88|53.51|53.86|111700
2881168|2584|VNQI|2014-01-13|54|54.04|53.41|53.53|137900
2881169|2584|VNQI|2014-01-10|53.78|54.1|53.57|54.06|87600
2881170|2584|VNQI|2014-01-09|53.55|53.56|53.37|53.53|66500
2881171|2584|VNQI|2014-01-08|53.7|53.7|53.42|53.54|122400
2881172|2584|VNQI|2014-01-07|53.7|53.7|53.51|53.6|73700
2881173|2584|VNQI|2014-01-06|53.68|53.72|53.42|53.51|366200
2881174|2584|VNQI|2014-01-03|53.73|53.86|53.58|53.69|88200
2881175|2584|VNQI|2014-01-02|54.21|54.24|53.51|53.65|176300
2881176|2584|VNQI|2013-12-31|54.23|54.61|54.09|54.48|201700
2881177|2584|VNQI|2013-12-30|54|54.35|53.86|54.25|186600
2881178|2584|VNQI|2013-12-27|54|54|53.6|53.86|165900
2881179|2584|VNQI|2013-12-26|53.38|53.67|53.37|53.67|244200
2881180|2584|VNQI|2013-12-24|53.51|53.51|53.21|53.26|96100
2881181|2584|VNQI|2013-12-23|53.59|53.66|53.4|53.46|357700
2881182|2584|VNQI|2013-12-20|53.25|53.35|53|53.28|139500
2881183|2584|VNQI|2013-12-19|54.63|54.66|54.21|54.66|160000
2881184|2584|VNQI|2013-12-18|54.3|54.9|54.02|54.59|371800
2881185|2584|VNQI|2013-12-17|54.5|54.53|53.83|54.11|244400
2881186|2584|VNQI|2013-12-16|54.23|54.72|54.23|54.46|155600
2881187|2584|VNQI|2013-12-13|54.52|54.52|54.13|54.48|83800
2881188|2584|VNQI|2013-12-12|54.5|54.54|54.2|54.38|62400
2881189|2584|VNQI|2013-12-11|55.14|55.14|54.5|54.58|149200
2881190|2584|VNQI|2013-12-10|55.19|55.32|55.03|55.29|67000
2881191|2584|VNQI|2013-12-09|55.36|55.36|55.12|55.24|104300
2881192|2584|VNQI|2013-12-06|55.21|55.59|55.05|55.55|130600
2881193|2584|VNQI|2013-12-05|55.22|55.22|54.92|54.98|106900
2881194|2584|VNQI|2013-12-04|55.25|55.49|55.03|55.43|140800
2881195|2584|VNQI|2013-12-03|55.64|55.65|55.28|55.5|72700
2881196|2584|VNQI|2013-12-02|56.25|56.25|55.67|55.77|80800
2896900|2603|VXUS|2014-01-17|52.06|52.06|51.75|51.83|214000
2896901|2603|VXUS|2014-01-16|52.06|52.08|51.8|52.02|190800
2896902|2603|VXUS|2014-01-15|51.94|52.06|51.87|52.01|224200
2896903|2603|VXUS|2014-01-14|51.83|51.94|51.53|51.9|256900
2896904|2603|VXUS|2014-01-13|51.99|51.99|51.39|51.49|334200
2896905|2603|VXUS|2014-01-10|51.73|51.95|51.56|51.89|180600
2896906|2603|VXUS|2014-01-09|51.37|51.59|51.11|51.36|289500
2896907|2603|VXUS|2014-01-08|51.54|51.61|51.4|51.51|551400
2896908|2603|VXUS|2014-01-07|51.37|51.6|51.34|51.54|409100
2896909|2603|VXUS|2014-01-06|51.59|51.59|51.25|51.29|230900
2896910|2603|VXUS|2014-01-03|51.65|51.66|51.32|51.44|731000
2896911|2603|VXUS|2014-01-02|51.83|51.88|51.24|51.46|637000
2896912|2603|VXUS|2013-12-31|52.44|52.46|52.24|52.38|244100
2896913|2603|VXUS|2013-12-30|52.1|52.21|52|52.16|519300
2896914|2603|VXUS|2013-12-27|52.02|52.05|51.81|51.9|226900
2896915|2603|VXUS|2013-12-26|51.67|51.76|51.57|51.6|169800
2896916|2603|VXUS|2013-12-24|51.33|51.43|51.1|51.42|97900
2896917|2603|VXUS|2013-12-23|51.31|51.41|51.13|51.3|463300
2896918|2603|VXUS|2013-12-20|50.94|51.05|50.71|50.89|179900
2896919|2603|VXUS|2013-12-19|51.06|51.18|50.88|51.17|303000
2896920|2603|VXUS|2013-12-18|50.85|51.49|50.52|51.35|184600
2896921|2603|VXUS|2013-12-17|50.74|50.79|50.46|50.62|104400
2896922|2603|VXUS|2013-12-16|50.91|50.94|50.75|50.84|189200
2896923|2603|VXUS|2013-12-13|50.57|50.57|50.3|50.49|227400
2896924|2603|VXUS|2013-12-12|50.71|50.72|50.34|50.45|181100
2896925|2603|VXUS|2013-12-11|51.41|51.41|50.75|50.87|121800
2896926|2603|VXUS|2013-12-10|51.39|51.41|51.25|51.34|116200
2858476|2561|USAP|2013-12-26|36.42|36.6|36.18|36.49|6200
2858477|2561|USAP|2013-12-24|36.31|36.59|36.25|36.4|3800
2858478|2561|USAP|2013-12-23|36.67|36.67|35.78|36.57|13600
2858479|2561|USAP|2013-12-20|36.03|36.6|35.25|36.49|42100
2858480|2561|USAP|2013-12-19|36.14|36.78|35.51|36.08|14400
2858481|2561|USAP|2013-12-18|34.25|35.55|34.25|35.37|13900
2858482|2561|USAP|2013-12-17|33.74|34.85|33.67|34.35|6100
2858483|2561|USAP|2013-12-16|32.65|34.03|32.16|34.03|15200
2858484|2561|USAP|2013-12-13|31.85|32.72|30.95|32.49|19800
2858485|2561|USAP|2013-12-12|31.62|32.38|31.62|32.1|7400
2858486|2561|USAP|2013-12-11|32.07|32.31|31.87|32.03|14900
2858487|2561|USAP|2013-12-10|32.21|32.54|31.92|32.01|18400
2858488|2561|USAP|2013-12-09|32.11|32.81|32.11|32.32|5900
2858489|2561|USAP|2013-12-06|32.96|33.15|32.46|32.97|3700
2858490|2561|USAP|2013-12-05|31.86|32.78|31.86|32.46|3300
2858491|2561|USAP|2013-12-04|34.46|34.82|32.08|32.38|19600
2858492|2561|USAP|2013-12-03|34.06|34.72|33.85|34.51|6800
2858493|2561|USAP|2013-12-02|35.66|36.21|34.32|34.39|7200
2854543|2558|OLED|2014-01-17|34.2|34.85|33.77|33.86|274200
2854544|2558|OLED|2014-01-16|34.9|35.09|34.2|34.31|281900
2854545|2558|OLED|2014-01-15|34.75|35.82|34.46|34.82|442400
2854546|2558|OLED|2014-01-14|33.7|34.73|33.35|34.65|591900
2854547|2558|OLED|2014-01-13|34.63|35.14|33.31|33.57|801000
2854548|2558|OLED|2014-01-10|35.09|35.11|33.77|34.64|521100
2854549|2558|OLED|2014-01-09|35.47|35.91|34.11|34.27|470300
2854550|2558|OLED|2014-01-08|34.25|35.6|34.1|35.3|606300
2854551|2558|OLED|2014-01-07|33.12|34.5|33|34.11|670400
2854552|2558|OLED|2014-01-06|34.16|34.25|32.54|33.04|1190900
2854553|2558|OLED|2014-01-03|33.9|34.3|33.75|33.84|418400
2854554|2558|OLED|2014-01-02|34.35|34.6|33.6|33.81|597500
2854555|2558|OLED|2013-12-31|33.74|34.68|33.33|34.36|446100
2854556|2558|OLED|2013-12-30|33.82|34.1|33.18|33.71|264100
2854557|2558|OLED|2013-12-27|34.03|34.03|33.04|33.41|307000
2854558|2558|OLED|2013-12-26|34.06|34.25|33.8|33.94|266400
2854559|2558|OLED|2013-12-24|34|34.24|33.6|33.84|281600
2854560|2558|OLED|2013-12-23|34.51|34.51|33.85|34|274900
2854561|2558|OLED|2013-12-20|33.77|34.06|33.22|33.92|577600
2854562|2558|OLED|2013-12-19|34.45|34.45|33.64|33.7|239800
2854563|2558|OLED|2013-12-18|33.95|34.55|33.57|34.38|351500
2854564|2558|OLED|2013-12-17|34|34.39|33.6|33.98|343800
2854565|2558|OLED|2013-12-16|32.5|34.89|32.31|34.03|1008200
2854566|2558|OLED|2013-12-13|31.55|32.3|31.55|31.91|440400
2854567|2558|OLED|2013-12-12|31.8|31.99|31.31|31.43|434500
2854568|2558|OLED|2013-12-11|32.77|33.25|31.57|31.84|559500
2854569|2558|OLED|2013-12-10|32.83|33.36|32.7|32.75|457200
2854570|2558|OLED|2013-12-09|33.53|33.66|32.5|32.97|396900
2854571|2558|OLED|2013-12-06|33.7|33.86|32.92|33.41|326500
2854572|2558|OLED|2013-12-05|33.57|34.1|32.87|33.17|526000
2854573|2558|OLED|2013-12-04|33.15|34.64|33.15|33.67|653700
2854574|2558|OLED|2013-12-03|35.51|36.03|32.79|33.14|1936200
2854575|2558|OLED|2013-12-02|35.98|36.63|35.27|35.46|406900
2890151|2594|VONV|2014-01-17|82.23|82.31|82.14|82.17|9600
2890152|2594|VONV|2014-01-16|82.37|82.37|82.12|82.3|5000
2890153|2594|VONV|2014-01-15|82.26|82.63|82.26|82.53|12100
2890154|2594|VONV|2014-01-14|81.5|82.1|81.49|82.1|9000
2890155|2594|VONV|2014-01-13|82.26|82.27|81.32|81.36|7000
2890156|2594|VONV|2014-01-10|82.01|82.25|82|82.25|27400
2890157|2594|VONV|2014-01-09|82.16|82.19|81.81|82.13|9700
2890158|2594|VONV|2014-01-08|82.11|82.12|81.9|82.04|6000
2890159|2594|VONV|2014-01-07|82.07|82.13|82.03|82.06|2600
2890160|2594|VONV|2014-01-06|82.15|82.15|81.56|81.65|15400
2890161|2594|VONV|2014-01-03|81.82|81.94|81.59|81.69|10900
2890162|2594|VONV|2014-01-02|82.14|82.14|81.52|81.65|5500
2890163|2594|VONV|2013-12-31|82.07|82.35|82.07|82.32|11600
2890164|2594|VONV|2013-12-30|82.11|82.11|81.96|81.99|5300
2890165|2594|VONV|2013-12-27|82.39|82.39|81.95|82.11|9600
2890166|2594|VONV|2013-12-26|81.91|82.01|81.83|82|7600
2890167|2594|VONV|2013-12-24|81.41|81.65|81.41|81.63|7300
2890168|2594|VONV|2013-12-23|81.38|81.46|81.34|81.42|6000
2890169|2594|VONV|2013-12-20|80.7|81.19|80.65|81|23500
2890170|2594|VONV|2013-12-19|81.03|81.19|80.92|81.19|7100
2890171|2594|VONV|2013-12-18|80.09|81.11|79.48|81.11|3700
2890172|2594|VONV|2013-12-17|80.27|80.27|79.74|79.89|5800
2890173|2594|VONV|2013-12-16|80.05|80.22|80.05|80.12|5800
2890174|2594|VONV|2013-12-13|79.77|79.77|79.49|79.64|15700
2890175|2594|VONV|2013-12-12|79.72|79.84|79.43|79.67|4400
2890176|2594|VONV|2013-12-11|80.55|80.55|79.68|79.69|7300
2890177|2594|VONV|2013-12-10|80.89|81.08|80.8|80.82|5600
2806822|2518|TWIN|2013-12-02|28.6|28.76|27.74|27.79|13200
2809402|2520|USCR|2014-01-17|21.85|22.09|21.75|21.97|111600
2809403|2520|USCR|2014-01-16|22|22.25|21.78|21.96|41800
2809404|2520|USCR|2014-01-15|22.92|22.92|21.79|22.07|28300
2809405|2520|USCR|2014-01-14|21.63|22.41|21.51|22.25|46100
2809406|2520|USCR|2014-01-13|22.26|22.55|21.35|21.47|36200
2809407|2520|USCR|2014-01-10|22.45|22.68|21.8|22.26|31300
2809408|2520|USCR|2014-01-09|22.25|22.55|21.84|22.38|263800
2809409|2520|USCR|2014-01-08|21.29|22.27|21|22.12|77200
2809410|2520|USCR|2014-01-07|21.82|21.98|21.11|21.39|94700
2809411|2520|USCR|2014-01-06|22.65|22.65|21.8|21.8|53800
2809412|2520|USCR|2014-01-03|22.43|23.15|22.39|22.65|32400
2809413|2520|USCR|2014-01-02|22.62|23.11|22.35|22.47|63800
2809414|2520|USCR|2013-12-31|22.5|22.75|22.01|22.63|101900
2809415|2520|USCR|2013-12-30|23.06|23.06|22.76|22.78|11200
2809416|2520|USCR|2013-12-27|23.2|23.3|22.93|23.03|18700
2809417|2520|USCR|2013-12-26|22.78|23.35|22.78|23.07|23600
2809418|2520|USCR|2013-12-24|23.41|23.41|22.77|23.12|19100
2809419|2520|USCR|2013-12-23|22.72|23.45|22.67|23.44|27700
2809420|2520|USCR|2013-12-20|22.54|23.01|22.47|22.76|107100
2809421|2520|USCR|2013-12-19|22.7|23.26|22.37|22.4|16500
2809422|2520|USCR|2013-12-18|22.7|22.92|22.27|22.63|29300
2809423|2520|USCR|2013-12-17|22.99|23.27|22.61|22.83|15700
2809424|2520|USCR|2013-12-16|23.2|23.51|23.06|23.19|33300
2809425|2520|USCR|2013-12-13|23.05|23.2|22.8|23.19|27800
2809426|2520|USCR|2013-12-12|22.98|22.98|22.17|22.93|29000
2809427|2520|USCR|2013-12-11|22.9|23.11|22.07|22.25|35300
2809428|2520|USCR|2013-12-10|22.2|23.5|22.19|22.78|28100
2809429|2520|USCR|2013-12-09|22.34|22.38|21.96|22.27|32800
2809430|2520|USCR|2013-12-06|22.74|22.97|22.28|22.39|34200
2809431|2520|USCR|2013-12-05|21.9|22.79|21.9|22.58|19000
2809432|2520|USCR|2013-12-04|22.33|22.97|21.86|21.9|46300
2809433|2520|USCR|2013-12-03|22.55|22.89|22.01|22.45|43800
2809434|2520|USCR|2013-12-02|23.2|23.6|22.47|22.59|44100
2879699|2582|VNDA|2014-01-17|13.29|13.54|13|13.27|760900
2879700|2582|VNDA|2014-01-16|13.6|14.08|13.16|13.29|1075400
2879701|2582|VNDA|2014-01-15|13.15|13.72|12.91|13.66|1729600
2879702|2582|VNDA|2014-01-14|12.53|13.05|12.36|12.95|796400
2879703|2582|VNDA|2014-01-13|12.78|13.1|12.26|12.44|876100
2879704|2582|VNDA|2014-01-10|12.07|12.78|12.04|12.74|760500
2879705|2582|VNDA|2014-01-09|12.25|12.43|11.85|12.08|787000
2879706|2582|VNDA|2014-01-08|12.09|12.52|12.09|12.16|686100
2879707|2582|VNDA|2014-01-07|12.35|12.53|12.18|12.28|457300
2879708|2582|VNDA|2014-01-06|12.8|12.86|12.21|12.28|744800
2879709|2582|VNDA|2014-01-03|12.57|12.95|12.43|12.64|799900
2879710|2582|VNDA|2014-01-02|12.61|12.67|12.07|12.6|575800
2879711|2582|VNDA|2013-12-31|12.64|12.69|12.32|12.41|649200
2879712|2582|VNDA|2013-12-30|12.22|12.78|12.21|12.63|614100
2879713|2582|VNDA|2013-12-27|12.28|12.45|11.97|12.19|627400
2879714|2582|VNDA|2013-12-26|11.71|12.4|11.62|12.21|857100
2879715|2582|VNDA|2013-12-24|11.78|12.08|11.53|11.66|529700
2879716|2582|VNDA|2013-12-23|11.32|11.77|10.82|11.73|1589200
2879717|2582|VNDA|2013-12-20|10.51|11.58|10.51|11.07|1954200
2879718|2582|VNDA|2013-12-19|10.6|10.85|10.27|10.48|1300600
2879719|2582|VNDA|2013-12-18|10.98|11.18|10.5|10.67|959800
2879720|2582|VNDA|2013-12-17|10.8|11.04|10.55|10.95|781000
2879721|2582|VNDA|2013-12-16|10.36|10.73|10.36|10.7|962400
2879722|2582|VNDA|2013-12-13|9.85|10.4|9.78|10.31|768200
2879723|2582|VNDA|2013-12-12|9.43|9.91|9.4|9.85|1121800
2879724|2582|VNDA|2013-12-11|9.83|10|9.22|9.33|985600
2879725|2582|VNDA|2013-12-10|10.04|10.06|9.76|9.85|552600
2879726|2582|VNDA|2013-12-09|10.25|10.34|9.76|10.04|653400
2879727|2582|VNDA|2013-12-06|10.07|10.48|9.76|10.32|963000
2879728|2582|VNDA|2013-12-05|10.25|10.42|9.88|9.94|616900
2879729|2582|VNDA|2013-12-04|10.48|11.04|9.92|10.14|2272900
2879730|2582|VNDA|2013-12-03|11.56|11.61|11.01|11.05|589500
2879731|2582|VNDA|2013-12-02|11.77|12.06|11.46|11.59|774100
2896426|2601|VTIP|2014-01-17|49.24|49.32|49.24|49.28|61400
2896427|2601|VTIP|2014-01-16|49.31|49.35|49.26|49.31|62600
2896428|2601|VTIP|2014-01-15|49.29|49.32|49.26|49.32|69900
2896429|2601|VTIP|2014-01-14|49.37|49.39|49.29|49.33|152700
2896430|2601|VTIP|2014-01-13|49.39|49.4|49.37|49.38|212100
2896431|2601|VTIP|2014-01-10|49.39|49.41|49.34|49.38|181500
2896432|2601|VTIP|2014-01-09|49.3|49.33|49.27|49.31|88600
2896433|2601|VTIP|2014-01-08|49.32|49.33|49.28|49.28|78200
2896434|2601|VTIP|2014-01-07|49.4|49.4|49.3|49.35|107900
2896435|2601|VTIP|2014-01-06|49.31|49.35|49.3|49.33|108100
2896436|2601|VTIP|2014-01-03|49.29|49.33|49.28|49.29|46100
2896927|2603|VXUS|2013-12-09|51.53|51.53|51.31|51.45|173300
2896928|2603|VXUS|2013-12-06|51.39|51.5|51.15|51.45|221900
2896929|2603|VXUS|2013-12-05|50.94|51|50.69|50.74|131800
2896930|2603|VXUS|2013-12-04|50.9|51.07|50.65|50.98|146000
2896931|2603|VXUS|2013-12-03|51.41|51.43|51.05|51.25|185800
2896932|2603|VXUS|2013-12-02|52|52.01|51.55|51.59|268700
2866297|2568|ECOL|2014-01-17|36.55|37.2|36.55|37.07|181500
2866298|2568|ECOL|2014-01-16|36.8|37.04|36.25|36.78|171700
2866299|2568|ECOL|2014-01-15|36.75|36.98|36.51|36.8|256300
2866300|2568|ECOL|2014-01-14|36.32|36.85|36.08|36.68|108600
2866301|2568|ECOL|2014-01-13|37.31|37.31|35.89|36.25|218400
2866302|2568|ECOL|2014-01-10|37.14|37.56|36.85|37.4|164000
2866303|2568|ECOL|2014-01-09|37.24|37.3|36.85|37.09|144100
2866304|2568|ECOL|2014-01-08|37.14|37.19|36.84|37.01|180000
2866305|2568|ECOL|2014-01-07|37.14|37.43|36.98|37.08|116900
2866306|2568|ECOL|2014-01-06|37.09|37.22|36.84|36.98|153900
2866307|2568|ECOL|2014-01-03|37.21|37.21|36.56|37.02|194600
2866308|2568|ECOL|2014-01-02|37.14|37.23|36.74|37.21|138500
2866309|2568|ECOL|2013-12-31|37.13|37.46|36.81|37.1|151200
2866310|2568|ECOL|2013-12-30|36.83|37|36.38|36.94|118600
2866311|2568|ECOL|2013-12-27|37.19|37.33|36.81|36.9|84200
2866312|2568|ECOL|2013-12-26|37.41|37.83|36.84|37.03|110600
2866313|2568|ECOL|2013-12-24|37.07|37.76|36.86|37.07|61400
2866314|2568|ECOL|2013-12-23|37.82|38.05|37.01|37.09|184000
2866315|2568|ECOL|2013-12-20|36.36|37.05|36.31|36.9|651200
2866316|2568|ECOL|2013-12-19|36.71|37.25|36.37|36.56|188600
2866317|2568|ECOL|2013-12-18|36.73|37.02|36.29|36.84|169500
2866318|2568|ECOL|2013-12-17|37.15|37.44|36.36|36.56|163300
2866319|2568|ECOL|2013-12-16|36.81|37.83|36.56|37.07|287800
2866320|2568|ECOL|2013-12-13|36.55|37|36.17|36.52|325700
2866321|2568|ECOL|2013-12-12|35.97|36.7|35.87|36.49|249200
2866322|2568|ECOL|2013-12-11|35.86|36.15|35.62|36|375900
2866323|2568|ECOL|2013-12-10|35.45|35.96|35.24|35.69|278400
2866324|2568|ECOL|2013-12-09|35.14|35.65|34.85|35.41|216200
2866325|2568|ECOL|2013-12-06|34.49|35.08|34.12|34.99|305300
2866326|2568|ECOL|2013-12-05|34|34.49|33.6|34.27|1330700
2866327|2568|ECOL|2013-12-04|35.99|36.25|34.65|34.67|234200
2866328|2568|ECOL|2013-12-03|36.42|37.44|35.71|36.14|87500
2866329|2568|ECOL|2013-12-02|35|37.17|34.51|36.42|234300
2868909|2570|USAT|2014-01-17|2.23|2.25|2.15|2.17|215000
2868910|2570|USAT|2014-01-16|2.26|2.26|2.15|2.22|639800
2868911|2570|USAT|2014-01-15|2.12|2.26|2.11|2.24|780300
2868912|2570|USAT|2014-01-14|2.01|2.18|2.01|2.11|492100
2868913|2570|USAT|2014-01-13|2.14|2.2|2|2.02|771200
2868914|2570|USAT|2014-01-10|2.4|2.4|2.12|2.14|853800
2868915|2570|USAT|2014-01-09|2.4|2.48|2.27|2.36|1196500
2868916|2570|USAT|2014-01-08|2.35|2.37|2.14|2.26|867800
2868917|2570|USAT|2014-01-07|2.2|2.37|2.12|2.25|3348800
2868918|2570|USAT|2014-01-06|1.88|2.09|1.87|2.08|1780600
2868919|2570|USAT|2014-01-03|1.83|1.88|1.83|1.85|130700
2868920|2570|USAT|2014-01-02|1.81|1.89|1.8|1.85|193300
2868921|2570|USAT|2013-12-31|1.88|1.88|1.76|1.81|342300
2868922|2570|USAT|2013-12-30|1.8|1.9|1.8|1.85|261000
2868923|2570|USAT|2013-12-27|1.85|1.88|1.79|1.82|120000
2868924|2570|USAT|2013-12-26|1.85|1.88|1.76|1.83|374300
2868925|2570|USAT|2013-12-24|1.75|1.83|1.74|1.83|107400
2868926|2570|USAT|2013-12-23|1.76|1.78|1.74|1.75|100400
2868927|2570|USAT|2013-12-20|1.71|1.77|1.69|1.76|327300
2868928|2570|USAT|2013-12-19|1.73|1.76|1.68|1.68|177700
2868929|2570|USAT|2013-12-18|1.75|1.76|1.71|1.71|72800
2868930|2570|USAT|2013-12-17|1.76|1.76|1.71|1.74|58200
2868931|2570|USAT|2013-12-16|1.76|1.77|1.71|1.73|267400
2868932|2570|USAT|2013-12-13|1.73|1.79|1.71|1.72|135200
2868933|2570|USAT|2013-12-12|1.75|1.77|1.73|1.74|214500
2868934|2570|USAT|2013-12-11|1.81|1.82|1.76|1.76|179000
2868935|2570|USAT|2013-12-10|1.82|1.85|1.8|1.82|100900
2868936|2570|USAT|2013-12-09|1.86|1.89|1.8|1.82|229000
2868937|2570|USAT|2013-12-06|1.9|1.91|1.86|1.87|65300
2868938|2570|USAT|2013-12-05|1.9|1.98|1.85|1.89|280000
2868939|2570|USAT|2013-12-04|1.82|2|1.81|1.92|639500
2868940|2570|USAT|2013-12-03|1.77|1.8|1.73|1.8|80200
2868941|2570|USAT|2013-12-02|1.79|1.8|1.76|1.77|148100
2863685|2566|URBN|2014-01-17|36.87|37.59|36.67|37.02|1809100
2863686|2566|URBN|2014-01-16|37.01|37.07|36.4|36.78|1864700
2863687|2566|URBN|2014-01-15|36.29|37.56|36.29|37.13|1454800
2863688|2566|URBN|2014-01-14|36.95|37.66|36.91|37.13|1782900
2863689|2566|URBN|2014-01-13|37.38|37.55|36.82|36.89|2575200
2863690|2566|URBN|2014-01-10|37.99|38.08|37.1|37.57|2103400
2862405|2565|URRE|2013-12-10|2.95|2.95|2.75|2.92|248700
2862406|2565|URRE|2013-12-09|3.19|3.19|2.9|2.96|309800
2862407|2565|URRE|2013-12-06|3.24|3.26|3.11|3.12|185500
2862408|2565|URRE|2013-12-05|3.26|3.35|3.2|3.24|127300
2862409|2565|URRE|2013-12-04|3.2|3.24|3.11|3.18|113000
2862410|2565|URRE|2013-12-03|3.35|3.35|3.11|3.22|263900
2862411|2565|URRE|2013-12-02|3.31|3.42|3.3|3.39|183100
2897648|2604|VDSI|2014-01-17|7.55|7.63|7.55|7.56|34300
2897649|2604|VDSI|2014-01-16|7.53|7.61|7.53|7.58|65600
2897650|2604|VDSI|2014-01-15|7.57|7.65|7.55|7.58|41200
2897651|2604|VDSI|2014-01-14|7.46|7.67|7.31|7.58|109300
2897652|2604|VDSI|2014-01-13|7.54|7.55|7.41|7.46|64300
2897653|2604|VDSI|2014-01-10|7.25|7.69|7.25|7.58|51800
2897654|2604|VDSI|2014-01-09|7.8|7.8|7.63|7.65|59900
2897655|2604|VDSI|2014-01-08|7.75|7.83|7.72|7.77|137200
2897656|2604|VDSI|2014-01-07|7.75|7.82|7.71|7.78|80300
2897657|2604|VDSI|2014-01-06|7.71|7.78|7.7|7.74|77400
2897658|2604|VDSI|2014-01-03|7.58|7.72|7.55|7.67|116700
2897659|2604|VDSI|2014-01-02|7.72|7.72|7.49|7.59|131800
2897660|2604|VDSI|2013-12-31|7.75|7.83|7.71|7.73|79100
2897661|2604|VDSI|2013-12-30|7.82|7.83|7.75|7.75|40600
2897662|2604|VDSI|2013-12-27|7.89|7.92|7.81|7.85|36200
2897663|2604|VDSI|2013-12-26|8.05|8.05|7.81|7.87|38700
2897664|2604|VDSI|2013-12-24|7.89|7.89|7.89|7.89|0
2897665|2604|VDSI|2013-12-23|7.91|7.98|7.8|7.89|76500
2897666|2604|VDSI|2013-12-20|7.8|8.03|7.71|7.91|332200
2897667|2604|VDSI|2013-12-19|7.88|7.88|7.75|7.77|53600
2897668|2604|VDSI|2013-12-18|7.81|7.92|7.75|7.91|61300
2897669|2604|VDSI|2013-12-17|7.91|7.91|7.73|7.79|32800
2897670|2604|VDSI|2013-12-16|7.47|7.97|7.47|7.91|95400
2897671|2604|VDSI|2013-12-13|7.55|7.6|7.47|7.47|47700
2897672|2604|VDSI|2013-12-12|7.76|7.76|7.55|7.57|66800
2897673|2604|VDSI|2013-12-11|6.94|7.77|6.94|7.73|174800
2897674|2604|VDSI|2013-12-10|7.72|7.79|7.67|7.7|142900
2897675|2604|VDSI|2013-12-09|7.71|7.77|7.67|7.75|101300
2897676|2604|VDSI|2013-12-06|7.78|7.84|7.55|7.74|56400
2897677|2604|VDSI|2013-12-05|7.66|7.77|7.49|7.74|49000
2897678|2604|VDSI|2013-12-04|7.59|7.69|7.56|7.68|78500
2897679|2604|VDSI|2013-12-03|7.57|7.69|7.39|7.64|60500
2897680|2604|VDSI|2013-12-02|7.68|7.68|7.56|7.6|96700
2900260|2606|WOOF|2014-01-17|33.22|33.65|33.05|33.31|458100
2900261|2606|WOOF|2014-01-16|33.07|33.26|32.82|33.26|356600
2900262|2606|WOOF|2014-01-15|32.85|33.22|32.82|33.2|472700
2900263|2606|WOOF|2014-01-14|32.28|32.92|32.2|32.84|375400
2900264|2606|WOOF|2014-01-13|32.23|32.74|32.14|32.32|410900
2900265|2606|WOOF|2014-01-10|32.69|32.81|32.26|32.41|574600
2900266|2606|WOOF|2014-01-09|32.05|32.58|31.89|32.57|438700
2900267|2606|WOOF|2014-01-08|32.28|32.52|31.89|31.98|1235000
2900268|2606|WOOF|2014-01-07|31.31|32.37|31.2|32.28|981100
2900269|2606|WOOF|2014-01-06|31.72|31.73|30.78|31.23|1108600
2900270|2606|WOOF|2014-01-03|31.19|31.69|31.19|31.51|423800
2900271|2606|WOOF|2014-01-02|31.23|31.37|30.96|31.2|381500
2900272|2606|WOOF|2013-12-31|31.49|31.58|31.23|31.36|262500
2900273|2606|WOOF|2013-12-30|31.38|31.49|31.08|31.44|341500
2900274|2606|WOOF|2013-12-27|31.16|31.63|31.11|31.37|286000
2900275|2606|WOOF|2013-12-26|31.36|31.67|31.05|31.09|256800
2900276|2606|WOOF|2013-12-24|31.13|31.4|31.03|31.25|192100
2900277|2606|WOOF|2013-12-23|30.95|31.03|30.7|31|377500
2900278|2606|WOOF|2013-12-20|30.41|30.72|30.34|30.7|1022200
2900279|2606|WOOF|2013-12-19|30.65|30.72|30.32|30.38|614500
2900280|2606|WOOF|2013-12-18|30.4|30.82|30.18|30.77|721300
2900281|2606|WOOF|2013-12-17|29.93|30.39|29.74|30.3|820200
2900282|2606|WOOF|2013-12-16|30.15|30.39|29.84|29.9|877900
2900283|2606|WOOF|2013-12-13|30.06|30.2|29.67|29.98|631100
2900284|2606|WOOF|2013-12-12|30.08|30.16|29.78|29.99|642500
2900285|2606|WOOF|2013-12-11|30.52|30.55|30|30.07|647400
2900286|2606|WOOF|2013-12-10|30.45|30.6|30.28|30.45|631700
2900287|2606|WOOF|2013-12-09|30.4|30.67|30.36|30.53|625900
2900288|2606|WOOF|2013-12-06|30.04|30.51|30.02|30.32|657500
2900289|2606|WOOF|2013-12-05|29.94|30.1|29.83|30|610300
2900290|2606|WOOF|2013-12-04|30.12|30.39|29.95|29.96|905700
2900291|2606|WOOF|2013-12-03|29.83|30.47|29.76|30.27|1494200
2900292|2606|WOOF|2013-12-02|29.91|30.06|29.76|29.94|1172000
2896741|2602|BNDX|2014-01-17|50.05|50.06|49.94|50.06|106500
2896742|2602|BNDX|2014-01-16|49.98|50.05|49.95|50.02|108300
2896743|2602|BNDX|2014-01-15|49.93|49.97|49.85|49.89|109200
2896744|2602|BNDX|2014-01-14|49.98|49.98|49.9|49.91|135400
2896745|2602|BNDX|2014-01-13|49.95|49.98|49.85|49.93|103700
2890178|2594|VONV|2013-12-09|81.07|81.11|80.99|81.02|5400
2890179|2594|VONV|2013-12-06|80.61|80.88|80.52|80.76|7700
2890180|2594|VONV|2013-12-05|80.2|80.2|79.83|79.83|6000
2890181|2594|VONV|2013-12-04|80.02|80.61|79.82|80.33|4100
2890182|2594|VONV|2013-12-03|80.38|80.54|80.07|80.22|2800
2890183|2594|VONV|2013-12-02|80.85|81.09|80.63|80.63|3700
2887171|2590|VNR|2014-01-17|29.8|29.85|29.63|29.64|502800
2887172|2590|VNR|2014-01-16|29.65|29.82|29.61|29.69|271800
2887173|2590|VNR|2014-01-15|30.02|30.02|29.61|29.65|396200
2887174|2590|VNR|2014-01-14|29.88|29.88|29.65|29.74|291300
2887175|2590|VNR|2014-01-13|30.07|30.1|29.55|29.61|323000
2887176|2590|VNR|2014-01-10|30.15|30.15|29.91|29.96|423700
2887177|2590|VNR|2014-01-09|29.92|30.15|29.68|29.99|627300
2887178|2590|VNR|2014-01-08|29.8|29.81|29.41|29.52|323700
2887179|2590|VNR|2014-01-07|29.8|29.93|29.52|29.81|369500
2887180|2590|VNR|2014-01-06|29.56|29.93|29.4|29.7|525900
2887181|2590|VNR|2014-01-03|29.44|29.44|29.11|29.43|241500
2887182|2590|VNR|2014-01-02|29.63|29.63|29.12|29.31|290600
2887183|2590|VNR|2013-12-31|29.42|29.62|29.2|29.52|474600
2887184|2590|VNR|2013-12-30|29.5|29.75|29.01|29.32|672700
2887185|2590|VNR|2013-12-27|28.85|29.54|28.8|29.17|515600
2887186|2590|VNR|2013-12-26|29.12|29.22|28.73|28.83|295400
2887187|2590|VNR|2013-12-24|29.24|29.24|28.91|29|122700
2887188|2590|VNR|2013-12-23|28.8|29.25|28.7|29.01|508300
2887189|2590|VNR|2013-12-20|28.53|28.79|28.44|28.75|406500
2887190|2590|VNR|2013-12-19|28.45|28.67|28.29|28.53|219400
2887191|2590|VNR|2013-12-18|28.53|28.57|28.21|28.47|294200
2887192|2590|VNR|2013-12-17|28.35|28.55|28.21|28.43|286500
2887193|2590|VNR|2013-12-16|28.44|28.6|28.35|28.35|227500
2887194|2590|VNR|2013-12-13|28.65|28.65|28.32|28.48|207000
2887195|2590|VNR|2013-12-12|28.28|28.54|28.24|28.51|248500
2887196|2590|VNR|2013-12-11|28.57|28.57|28.25|28.3|174400
2887197|2590|VNR|2013-12-10|28.59|28.61|28.31|28.55|574200
2887198|2590|VNR|2013-12-09|28.37|28.64|28.26|28.55|201400
2887199|2590|VNR|2013-12-06|28.7|28.7|28.18|28.36|216100
2887200|2590|VNR|2013-12-05|28.16|28.23|28|28.17|213800
2887201|2590|VNR|2013-12-04|28.14|28.23|27.77|28.16|298300
2887202|2590|VNR|2013-12-03|28.36|28.48|28.17|28.24|257500
2887203|2590|VNR|2013-12-02|28.57|28.82|28.4|28.55|298800
2847212|2552|USLM|2014-01-17|57.64|57.64|56.49|56.55|9000
2847213|2552|USLM|2014-01-16|58.55|58.99|57.46|57.46|4100
2847214|2552|USLM|2014-01-15|57.01|59.03|56.85|58.58|25300
2847215|2552|USLM|2014-01-14|57.65|57.65|56.97|56.97|4400
2847216|2552|USLM|2014-01-13|57.01|58.97|56.45|56.78|11400
2847217|2552|USLM|2014-01-10|57.52|58.43|57.01|57.49|3200
2847218|2552|USLM|2014-01-09|58.88|58.88|57.28|57.28|7800
2847219|2552|USLM|2014-01-08|57.4|59.03|57.01|58.54|38000
2847220|2552|USLM|2014-01-07|59.7|59.7|57.58|58|4300
2847221|2552|USLM|2014-01-06|60.56|60.6|59.02|59.27|7500
2847222|2552|USLM|2014-01-03|60|61.29|59.69|60.61|20200
2847223|2552|USLM|2014-01-02|60.73|61.22|59.84|60.2|5800
2847224|2552|USLM|2013-12-31|61.86|62|60.13|61.17|37900
2847225|2552|USLM|2013-12-30|62.4|62.5|60.29|61.49|25600
2847226|2552|USLM|2013-12-27|61.34|61.8|60.89|61.8|3300
2847227|2552|USLM|2013-12-26|60.35|61.99|60.18|60.97|6500
2847228|2552|USLM|2013-12-24|58.6|60.05|58.6|60.05|4100
2847229|2552|USLM|2013-12-23|58.13|58.86|57.7|58.83|4400
2847230|2552|USLM|2013-12-20|57.4|58.33|56.94|58.23|27900
2847231|2552|USLM|2013-12-19|57.79|58.32|57.12|57.56|15900
2847232|2552|USLM|2013-12-18|57.74|58.75|57.11|57.74|18200
2847233|2552|USLM|2013-12-17|56.79|57.96|56.79|57.88|1800
2847234|2552|USLM|2013-12-16|57|57.82|57|57.43|4400
2847235|2552|USLM|2013-12-13|57.02|57.84|56.91|57.6|14600
2847236|2552|USLM|2013-12-12|56.79|57.65|56.09|57|39500
2847237|2552|USLM|2013-12-11|57.79|58.82|56|56.41|11900
2847238|2552|USLM|2013-12-10|57.12|57.83|57.11|57.45|4300
2847239|2552|USLM|2013-12-09|57.74|58|57.6|57.6|2800
2847240|2552|USLM|2013-12-06|56.84|57.88|56.42|57.86|4200
2847241|2552|USLM|2013-12-05|56.92|57.75|55.91|56.24|13900
2847242|2552|USLM|2013-12-04|56.52|57|56.52|56.88|1500
2847243|2552|USLM|2013-12-03|56.88|57.49|56|57.23|3900
2847244|2552|USLM|2013-12-02|57.35|58.5|56.04|57|27700
2871863|2574|UTMD|2014-01-17|55.2|55.2|54.1|54.1|1600
2871864|2574|UTMD|2014-01-16|54.62|55.13|53.5|55.13|6400
2871865|2574|UTMD|2014-01-15|55.44|56.91|54.85|55.73|6000
2871866|2574|UTMD|2014-01-14|53.85|56.46|53.85|56|9900
2871867|2574|UTMD|2014-01-13|53.41|54.74|52.67|52.96|5000
2871868|2574|UTMD|2014-01-10|54|54|53.26|53.39|3600
2896437|2601|VTIP|2014-01-02|49.32|49.36|49.26|49.36|114300
2896438|2601|VTIP|2013-12-31|49.26|49.33|49.23|49.33|74300
2896439|2601|VTIP|2013-12-30|49.23|49.28|49.22|49.27|73600
2896440|2601|VTIP|2013-12-27|49.25|49.27|49.21|49.23|218700
2896441|2601|VTIP|2013-12-26|49.22|49.25|49.17|49.24|54400
2896442|2601|VTIP|2013-12-24|49.23|49.23|49.18|49.22|56000
2896443|2601|VTIP|2013-12-23|49.21|49.27|49.19|49.22|297100
2896444|2601|VTIP|2013-12-20|49.25|49.29|49.22|49.26|296400
2896445|2601|VTIP|2013-12-19|49.31|49.37|49.26|49.31|172200
2896446|2601|VTIP|2013-12-18|49.36|49.44|49.33|49.37|129000
2896447|2601|VTIP|2013-12-17|49.35|49.41|49.35|49.4|103600
2896448|2601|VTIP|2013-12-16|49.37|49.38|49.32|49.37|150800
2896449|2601|VTIP|2013-12-13|49.33|49.35|49.29|49.34|177100
2896450|2601|VTIP|2013-12-12|49.34|49.34|49.27|49.32|48300
2896451|2601|VTIP|2013-12-11|49.37|49.4|49.35|49.37|74500
2896452|2601|VTIP|2013-12-10|49.38|49.39|49.33|49.38|98900
2896453|2601|VTIP|2013-12-09|49.36|49.39|49.3|49.35|186100
2896454|2601|VTIP|2013-12-06|49.3|49.4|49.3|49.33|130500
2896455|2601|VTIP|2013-12-05|49.39|49.43|49.36|49.43|174500
2896456|2601|VTIP|2013-12-04|49.41|49.44|49.37|49.42|141900
2896457|2601|VTIP|2013-12-03|49.45|49.48|49.42|49.45|118500
2896458|2601|VTIP|2013-12-02|49.46|49.53|49.38|49.45|249800
2909027|2619|VRSN|2014-01-17|61.5|61.96|61.01|61.89|1265800
2909028|2619|VRSN|2014-01-16|62.81|62.96|61.56|61.62|4449600
2909029|2619|VRSN|2014-01-15|61.71|62.65|61.57|62.61|1194100
2909030|2619|VRSN|2014-01-14|60.64|61.53|60.48|61.53|803700
2909031|2619|VRSN|2014-01-13|61.55|61.8|60.17|60.33|1100300
2909032|2619|VRSN|2014-01-10|60.97|61.5|60.97|61.46|1383000
2909033|2619|VRSN|2014-01-09|61.5|61.93|60.79|60.98|2238000
2909034|2619|VRSN|2014-01-08|60.36|61.29|60.36|61.24|1476900
2909035|2619|VRSN|2014-01-07|59.49|61.33|59.48|61.14|1696400
2909036|2619|VRSN|2014-01-06|60|60.12|59.29|59.46|1144500
2909037|2619|VRSN|2014-01-03|60.09|60.51|59.68|59.84|2203600
2909038|2619|VRSN|2014-01-02|59.74|60.16|59.41|60.02|1871900
2909039|2619|VRSN|2013-12-31|59.36|59.85|59.33|59.78|769900
2909040|2619|VRSN|2013-12-30|59.28|59.4|58.92|59.16|866400
2909041|2619|VRSN|2013-12-27|59.71|59.79|59.39|59.45|579800
2909042|2619|VRSN|2013-12-26|59.32|59.89|59.25|59.68|597900
2909043|2619|VRSN|2013-12-24|59.47|59.47|59.09|59.27|398500
2909044|2619|VRSN|2013-12-23|59.51|59.66|59.06|59.47|1623300
2909045|2619|VRSN|2013-12-20|58.37|59.4|58.09|59.27|5553600
2909046|2619|VRSN|2013-12-19|58.19|58.6|57.91|58.13|1597700
2909047|2619|VRSN|2013-12-18|57.67|58.33|57.25|58.32|1670000
2909048|2619|VRSN|2013-12-17|57.84|57.98|57.51|57.79|1004100
2909049|2619|VRSN|2013-12-16|57.44|57.89|56.99|57.76|1232200
2909050|2619|VRSN|2013-12-13|56.66|57.55|56.56|57.05|1286600
2909051|2619|VRSN|2013-12-12|56.15|56.83|55.72|56.44|2103400
2909052|2619|VRSN|2013-12-11|57.32|57.32|56.18|56.29|1446800
2909053|2619|VRSN|2013-12-10|56.76|57.61|56.76|57.35|1239000
2909054|2619|VRSN|2013-12-09|57.1|57.31|56.59|56.77|870900
2909055|2619|VRSN|2013-12-06|57.48|57.91|56.79|57.2|760100
2909056|2619|VRSN|2013-12-05|56.72|57|56.37|56.89|854500
2909057|2619|VRSN|2013-12-04|56.42|57.15|56.24|56.83|999000
2909058|2619|VRSN|2013-12-03|56.9|57.36|56.54|56.66|1498800
2909059|2619|VRSN|2013-12-02|57.06|57.33|56.86|57.17|1007400
2884063|2587|VCLT|2014-01-17|84.41|84.97|84.41|84.97|59000
2884064|2587|VCLT|2014-01-16|84.31|84.72|84.3|84.51|98200
2884065|2587|VCLT|2014-01-15|84.09|84.31|83.99|84.12|96500
2884066|2587|VCLT|2014-01-14|84.54|84.73|84.36|84.4|25900
2884067|2587|VCLT|2014-01-13|84.59|84.96|84.48|84.86|96300
2884068|2587|VCLT|2014-01-10|84|84.6|84|84.5|139900
2884069|2587|VCLT|2014-01-09|83.85|83.9|83.51|83.9|10500
2884070|2587|VCLT|2014-01-08|83.66|83.66|83.13|83.47|51400
2884071|2587|VCLT|2014-01-07|83.63|83.91|83.6|83.84|58200
2884072|2587|VCLT|2014-01-06|83.69|83.87|83.55|83.55|21800
2884073|2587|VCLT|2014-01-03|83.21|83.59|83.12|83.54|25900
2884074|2587|VCLT|2014-01-02|83.24|83.59|83.15|83.21|61900
2884075|2587|VCLT|2013-12-31|83.48|83.5|82.64|82.99|67900
2884076|2587|VCLT|2013-12-30|82.93|83.41|82.93|83.3|28700
2884077|2587|VCLT|2013-12-27|83|83.21|82.75|82.75|28600
2884078|2587|VCLT|2013-12-26|83.11|83.22|83|83.02|64700
2884079|2587|VCLT|2013-12-24|83.62|83.62|83.14|83.28|47900
2884080|2587|VCLT|2013-12-23|83.94|84.19|83.72|83.99|91800
2884081|2587|VCLT|2013-12-20|83.82|84|83.58|83.99|40800
2884082|2587|VCLT|2013-12-19|83.47|83.47|83.02|83.1|29000
2884083|2587|VCLT|2013-12-18|83.03|83.73|82.78|83.32|82900
2884084|2587|VCLT|2013-12-17|82.8|83.35|82.8|83.22|28700
2884085|2587|VCLT|2013-12-16|83.15|83.39|82.81|83.07|40100
2863691|2566|URBN|2014-01-09|38.41|38.52|37.6|38.01|3281700
2863692|2566|URBN|2014-01-08|37.98|38.13|37.69|37.87|3184200
2863693|2566|URBN|2014-01-07|38.09|38.23|37.88|37.98|2563600
2863694|2566|URBN|2014-01-06|38.75|38.75|37.95|37.96|2120000
2863695|2566|URBN|2014-01-03|37.75|38.17|37.71|37.99|1692300
2863696|2566|URBN|2014-01-02|38.4|38.69|37.76|37.78|2502900
2863697|2566|URBN|2013-12-31|37.3|37.35|36.88|37.1|886800
2863698|2566|URBN|2013-12-30|37.03|37.39|36.84|37.32|996600
2863699|2566|URBN|2013-12-27|37.52|37.67|36.88|37.06|1180800
2863700|2566|URBN|2013-12-26|36.8|37.84|36.8|37.55|2392600
2863701|2566|URBN|2013-12-24|36.96|37.19|36.68|36.76|472700
2863702|2566|URBN|2013-12-23|36.55|36.95|36.14|36.88|1571700
2863703|2566|URBN|2013-12-20|35.81|36.87|35.76|36.48|2754900
2863704|2566|URBN|2013-12-19|36.1|36.55|35.65|35.72|1603500
2863705|2566|URBN|2013-12-18|35.8|36.34|35.26|36.27|2225600
2863706|2566|URBN|2013-12-17|36.08|36.13|35.73|35.85|1277300
2863707|2566|URBN|2013-12-16|36.83|36.87|36.03|36.03|2641800
2863708|2566|URBN|2013-12-13|36|36.12|35.75|35.78|1964200
2863709|2566|URBN|2013-12-12|36.61|36.81|35.97|36|1910000
2863710|2566|URBN|2013-12-11|37.15|37.77|36.42|36.84|4119000
2863711|2566|URBN|2013-12-10|36.03|36.25|35.63|35.74|1894800
2863712|2566|URBN|2013-12-09|35.94|36.19|35.61|36.04|2366700
2863713|2566|URBN|2013-12-06|36.42|36.71|35.51|35.99|2325300
2863714|2566|URBN|2013-12-05|36.31|36.71|36.04|36.29|3092000
2863715|2566|URBN|2013-12-04|36.92|37.08|36.46|36.63|2463600
2863716|2566|URBN|2013-12-03|37.56|37.73|37.15|37.24|2106500
2863717|2566|URBN|2013-12-02|37.51|38.54|37.4|37.66|3324100
2877087|2580|VCLK|2014-01-17|24.25|24.31|23.96|24.05|787400
2877088|2580|VCLK|2014-01-16|23.75|24.5|23.45|24.19|1087200
2877089|2580|VCLK|2014-01-15|22.83|23.79|22.76|23.67|1150300
2877090|2580|VCLK|2014-01-14|22.36|22.79|22.36|22.77|659700
2877091|2580|VCLK|2014-01-13|23.15|23.39|22.43|22.43|787300
2877092|2580|VCLK|2014-01-10|22.88|23.3|22.76|23.3|862900
2877093|2580|VCLK|2014-01-09|22.93|23.1|22.79|22.84|711400
2877094|2580|VCLK|2014-01-08|22.81|23.12|22.65|22.8|526300
2877095|2580|VCLK|2014-01-07|22.81|23.1|22.69|22.89|864100
2877096|2580|VCLK|2014-01-06|22.91|22.96|22.66|22.7|706200
2877097|2580|VCLK|2014-01-03|23.12|23.32|22.74|22.82|841300
2877098|2580|VCLK|2014-01-02|23.33|23.35|23.02|23.1|882100
2877099|2580|VCLK|2013-12-31|23.27|23.49|23.1|23.37|596000
2877100|2580|VCLK|2013-12-30|23.25|23.44|23.16|23.27|397200
2877101|2580|VCLK|2013-12-27|23.42|23.52|23.28|23.29|345400
2877102|2580|VCLK|2013-12-26|23.67|23.8|23.28|23.38|406600
2877103|2580|VCLK|2013-12-24|23.58|23.77|23.4|23.63|233400
2877104|2580|VCLK|2013-12-23|23.35|23.62|23.14|23.61|542300
2877105|2580|VCLK|2013-12-20|23.13|23.42|23.01|23.26|3217400
2877106|2580|VCLK|2013-12-19|22.84|22.99|22.56|22.83|911700
2877107|2580|VCLK|2013-12-18|22.27|22.5|22|22.23|965100
2877108|2580|VCLK|2013-12-17|22.4|22.44|21.94|22.17|1163600
2877109|2580|VCLK|2013-12-16|21.31|22.38|21.27|22.34|1061300
2877110|2580|VCLK|2013-12-13|21.21|21.31|21.01|21.17|684800
2877111|2580|VCLK|2013-12-12|21.12|21.43|21.12|21.18|852400
2877112|2580|VCLK|2013-12-11|21.48|21.54|21.07|21.17|686300
2877113|2580|VCLK|2013-12-10|21.1|21.6|21.06|21.46|688200
2877114|2580|VCLK|2013-12-09|21|21.46|21|21.14|692000
2877115|2580|VCLK|2013-12-06|21.27|21.46|20.99|21.01|697700
2877116|2580|VCLK|2013-12-05|21.19|21.19|20.94|21.13|749900
2877117|2580|VCLK|2013-12-04|20.91|21.26|20.88|21.18|920700
2877118|2580|VCLK|2013-12-03|21.82|21.93|20.99|21|1219200
2877119|2580|VCLK|2013-12-02|21.44|22.12|21.44|21.92|1561100
2875781|2579|VALU|2014-01-17|14.5|16.2|14.5|14.66|24000
2875782|2579|VALU|2014-01-16|13.33|14.74|13.33|14.74|14500
2875783|2579|VALU|2014-01-15|13.16|13.37|13.05|13.37|5200
2875784|2579|VALU|2014-01-14|12.71|13.3|12.57|12.98|4100
2875785|2579|VALU|2014-01-13|12.89|13.1|12.62|12.79|12100
2875786|2579|VALU|2014-01-10|12.5|12.87|12.4|12.53|12300
2875787|2579|VALU|2014-01-09|12.24|12.35|12.24|12.34|1200
2875788|2579|VALU|2014-01-08|12.47|12.5|12.18|12.26|4700
2875789|2579|VALU|2014-01-07|12.45|12.79|12.33|12.43|8900
2875790|2579|VALU|2014-01-06|11.85|12.73|11.85|12.25|23300
2875791|2579|VALU|2014-01-03|11.8|11.94|11.6|11.85|5700
2875792|2579|VALU|2014-01-02|11.61|11.9|11.59|11.65|2500
2875793|2579|VALU|2013-12-31|11.4|11.9|11.16|11.61|8500
2875794|2579|VALU|2013-12-30|11.31|11.4|11.01|11.32|12300
2875795|2579|VALU|2013-12-27|11.34|11.95|11.01|11.31|8400
2875796|2579|VALU|2013-12-26|11.49|11.49|11|11.02|4600
2875797|2579|VALU|2013-12-24|11.25|11.63|11.25|11.32|2400
2875798|2579|VALU|2013-12-23|11.69|12|11.01|11.26|17200
2896746|2602|BNDX|2014-01-10|49.87|49.89|49.77|49.89|73100
2896747|2602|BNDX|2014-01-09|49.77|49.81|49.68|49.76|154600
2896748|2602|BNDX|2014-01-08|49.82|49.86|49.68|49.72|139800
2896749|2602|BNDX|2014-01-07|49.83|49.84|49.76|49.84|148400
2896750|2602|BNDX|2014-01-06|49.69|49.76|49.64|49.72|134300
2896751|2602|BNDX|2014-01-03|49.7|49.71|49.55|49.6|82400
2896752|2602|BNDX|2014-01-02|49.67|49.68|49.58|49.64|123600
2896753|2602|BNDX|2013-12-31|49.64|49.64|49.53|49.62|93300
2896754|2602|BNDX|2013-12-30|49.69|49.69|49.53|49.6|122600
2896755|2602|BNDX|2013-12-27|49.63|49.65|49.53|49.57|111300
2896756|2602|BNDX|2013-12-26|49.66|49.71|49.62|49.71|103400
2896757|2602|BNDX|2013-12-24|49.72|49.72|49.62|49.71|55300
2896758|2602|BNDX|2013-12-23|49.8|49.84|49.67|49.78|239000
2896759|2602|BNDX|2013-12-20|49.72|49.82|49.72|49.74|86400
2896760|2602|BNDX|2013-12-19|49.78|49.81|49.72|49.74|222000
2896761|2602|BNDX|2013-12-18|49.86|49.89|49.74|49.84|626400
2896762|2602|BNDX|2013-12-17|49.87|49.91|49.81|49.84|96900
2896763|2602|BNDX|2013-12-16|49.88|49.9|49.83|49.85|189200
2896764|2602|BNDX|2013-12-13|49.84|49.87|49.82|49.86|69300
2896765|2602|BNDX|2013-12-12|49.83|49.85|49.75|49.82|234900
2896766|2602|BNDX|2013-12-11|49.87|49.89|49.8|49.85|99700
2896767|2602|BNDX|2013-12-10|49.82|49.87|49.78|49.83|80200
2896768|2602|BNDX|2013-12-09|49.83|49.83|49.77|49.79|184800
2896769|2602|BNDX|2013-12-06|49.76|49.78|49.7|49.76|77400
2896770|2602|BNDX|2013-12-05|49.69|49.76|49.68|49.71|71000
2896771|2602|BNDX|2013-12-04|49.85|49.86|49.74|49.79|717900
2896772|2602|BNDX|2013-12-03|49.95|49.96|49.89|49.94|105300
2896773|2602|BNDX|2013-12-02|49.98|49.98|49.82|49.88|295200
2904271|2613|APPY|2014-01-17|2.8|2.84|2.66|2.74|836600
2904272|2613|APPY|2014-01-16|2.54|2.85|2.51|2.79|1868900
2904273|2613|APPY|2014-01-15|2.43|2.58|2.42|2.5|467200
2904274|2613|APPY|2014-01-14|2.32|2.46|2.3|2.38|431100
2904275|2613|APPY|2014-01-13|2.39|2.46|2.32|2.32|370800
2904276|2613|APPY|2014-01-10|2.43|2.54|2.28|2.37|595900
2904277|2613|APPY|2014-01-09|2.4|2.53|2.37|2.43|841800
2904278|2613|APPY|2014-01-08|2.31|2.4|2.26|2.38|409100
2904279|2613|APPY|2014-01-07|2.3|2.33|2.22|2.27|345000
2904280|2613|APPY|2014-01-06|2.28|2.36|2.25|2.27|265400
2904281|2613|APPY|2014-01-03|2.33|2.47|2.26|2.28|726000
2904282|2613|APPY|2014-01-02|2.14|2.38|2.12|2.32|1525900
2904283|2613|APPY|2013-12-31|2.1|2.19|2.09|2.14|831100
2904284|2613|APPY|2013-12-30|2.09|2.19|2.08|2.1|532800
2904285|2613|APPY|2013-12-27|2.15|2.15|2.05|2.09|225900
2904286|2613|APPY|2013-12-26|2.12|2.23|2.1|2.12|337700
2904287|2613|APPY|2013-12-24|2.16|2.16|2.07|2.11|159700
2904288|2613|APPY|2013-12-23|2.16|2.2|2.06|2.14|444500
2904289|2613|APPY|2013-12-20|2.11|2.2|2.03|2.1|919400
2904290|2613|APPY|2013-12-19|1.98|2.15|1.98|2.09|1026100
2904291|2613|APPY|2013-12-18|1.91|1.98|1.9|1.98|395600
2904292|2613|APPY|2013-12-17|1.85|1.92|1.82|1.89|212800
2904293|2613|APPY|2013-12-16|1.8|1.93|1.8|1.84|562100
2904294|2613|APPY|2013-12-13|1.75|1.83|1.74|1.81|228400
2904295|2613|APPY|2013-12-12|1.79|1.79|1.74|1.76|87800
2904296|2613|APPY|2013-12-11|1.8|1.81|1.71|1.77|331800
2904297|2613|APPY|2013-12-10|1.8|1.82|1.76|1.79|100500
2904298|2613|APPY|2013-12-09|1.92|1.93|1.77|1.8|589200
2904299|2613|APPY|2013-12-06|1.99|1.99|1.92|1.92|167200
2904300|2613|APPY|2013-12-05|1.94|2.03|1.91|1.94|564200
2904301|2613|APPY|2013-12-04|1.93|1.95|1.85|1.93|201700
2904302|2613|APPY|2013-12-03|1.9|1.95|1.89|1.95|308600
2904303|2613|APPY|2013-12-02|1.91|1.94|1.86|1.9|297300
2904176|2612|RUDR|2014-01-17|48.33|48.33|48.33|48.33|0
2904177|2612|RUDR|2014-01-16|48.33|48.33|48.33|48.33|0
2904178|2612|RUDR|2014-01-15|48.33|48.33|48.33|48.33|0
2904179|2612|RUDR|2014-01-14|48.33|48.33|48.33|48.33|0
2904180|2612|RUDR|2014-01-13|48.33|48.33|48.33|48.33|0
2904181|2612|RUDR|2014-01-10|48.33|48.33|48.33|48.33|0
2904182|2612|RUDR|2014-01-09|48.33|48.33|48.33|48.33|0
2904183|2612|RUDR|2014-01-08|48.33|48.33|48.33|48.33|0
2904184|2612|RUDR|2014-01-07|48.33|48.33|48.33|48.33|0
2904185|2612|RUDR|2014-01-06|48.33|48.33|48.33|48.33|0
2904186|2612|RUDR|2014-01-03|48.33|48.33|48.33|48.33|0
2904187|2612|RUDR|2014-01-02|48.33|48.33|48.33|48.33|0
2904188|2612|RUDR|2013-12-31|48.33|48.33|48.33|48.33|0
2904189|2612|RUDR|2013-12-30|48.33|48.33|48.33|48.33|0
2904190|2612|RUDR|2013-12-27|48.33|48.33|48.33|48.33|0
2904191|2612|RUDR|2013-12-26|48.33|48.33|48.33|48.33|200
2904192|2612|RUDR|2013-12-24|51.02|51.02|51.02|51.02|0
2904193|2612|RUDR|2013-12-23|51.02|51.02|51.02|51.02|0
2904194|2612|RUDR|2013-12-20|51.02|51.02|51.02|51.02|0
2904195|2612|RUDR|2013-12-19|51.02|51.02|51.02|51.02|0
2904196|2612|RUDR|2013-12-18|51.02|51.02|51.02|51.02|0
2904197|2612|RUDR|2013-12-17|51.22|51.22|50.65|51.02|21800
2904198|2612|RUDR|2013-12-16|50.95|50.97|50.9|50.9|6200
2904199|2612|RUDR|2013-12-13|50.32|50.32|50.32|50.32|0
2904200|2612|RUDR|2013-12-12|50.32|50.32|50.32|50.32|0
2904201|2612|RUDR|2013-12-11|50.4|50.4|50.32|50.32|4100
2904202|2612|RUDR|2013-12-10|51.05|51.05|51.05|51.05|0
2904203|2612|RUDR|2013-12-09|51.05|51.05|51.05|51.05|2800
2904204|2612|RUDR|2013-12-06|52.39|52.39|52.39|52.39|0
2904205|2612|RUDR|2013-12-05|52.39|52.39|52.39|52.39|0
2904206|2612|RUDR|2013-12-04|52.39|52.39|52.39|52.39|0
2904207|2612|RUDR|2013-12-03|52.39|52.39|52.39|52.39|0
2904208|2612|RUDR|2013-12-02|52.39|52.39|52.39|52.39|0
2902872|2608|TVIZ|2014-01-17|33.74|34.47|33.74|34.47|6500
2902873|2608|TVIZ|2014-01-16|33.78|33.81|33.34|33.81|4000
2902874|2608|TVIZ|2014-01-15|33.33|33.33|33.33|33.33|0
2902875|2608|TVIZ|2014-01-14|33.54|33.79|33.33|33.33|2300
2902876|2608|TVIZ|2014-01-13|33.13|33.48|33.13|33.48|1500
2902877|2608|TVIZ|2014-01-10|33.11|33.51|32.8|32.8|2700
2902878|2608|TVIZ|2014-01-09|32.78|33.16|32.78|33.16|1200
2902879|2608|TVIZ|2014-01-08|33.11|33.25|33.11|33.25|900
2902880|2608|TVIZ|2014-01-07|33.95|33.97|33.95|33.97|3500
2902881|2608|TVIZ|2014-01-06|34.13|34.21|33.53|33.77|5900
2902882|2608|TVIZ|2014-01-03|35|35.63|35|35.18|2300
2902883|2608|TVIZ|2014-01-02|35.18|35.26|34.51|35.26|3700
2902884|2608|TVIZ|2013-12-31|35.1|35.19|34.45|34.45|7200
2902885|2608|TVIZ|2013-12-30|34.7|35.5|34.7|35.33|9500
2902886|2608|TVIZ|2013-12-27|34.6|34.78|34.24|34.6|14000
2902887|2608|TVIZ|2013-12-26|34.43|35.17|34.43|34.93|7200
2902888|2608|TVIZ|2013-12-24|35.39|35.39|35.15|35.3|4000
2902889|2608|TVIZ|2013-12-23|37.2|37.22|36.9|37|3200
2902890|2608|TVIZ|2013-12-20|37.63|38.14|37.26|37.27|12500
2902891|2608|TVIZ|2013-12-19|37.1|38.11|37.1|37.85|7700
2902892|2608|TVIZ|2013-12-18|38.82|38.86|36.52|36.69|8800
2902893|2608|TVIZ|2013-12-17|40.33|40.33|39.39|39.39|1300
2902894|2608|TVIZ|2013-12-16|39.49|39.49|39.49|39.49|500
2902895|2608|TVIZ|2013-12-13|39.72|39.81|39.36|39.76|2600
2902896|2608|TVIZ|2013-12-12|39.66|40.03|39.55|40.02|3200
2902897|2608|TVIZ|2013-12-11|37.81|39.32|37.81|39.06|1500
2902898|2608|TVIZ|2013-12-10|37.87|38.02|37.87|38.02|500
2902899|2608|TVIZ|2013-12-09|38.01|38.01|38.01|38.01|2300
2902900|2608|TVIZ|2013-12-06|38.81|38.81|38.35|38.35|1000
2902901|2608|TVIZ|2013-12-05|39.71|39.9|39.71|39.9|300
2902902|2608|TVIZ|2013-12-04|41.12|41.12|40.11|40.11|3300
2902903|2608|TVIZ|2013-12-03|40.88|41.72|40.66|40.97|3900
2902904|2608|TVIZ|2013-12-02|40.27|40.3|40.27|40.3|600
2895381|2600|VGSH|2014-01-17|60.84|60.86|60.82|60.82|37600
2895382|2600|VGSH|2014-01-16|60.84|60.85|60.82|60.83|78500
2895383|2600|VGSH|2014-01-15|60.82|60.84|60.79|60.79|51800
2895384|2600|VGSH|2014-01-14|60.88|60.88|60.83|60.86|51100
2895385|2600|VGSH|2014-01-13|60.84|60.89|60.84|60.88|57200
2895386|2600|VGSH|2014-01-10|60.84|60.86|60.82|60.84|30200
2895387|2600|VGSH|2014-01-09|60.76|60.79|60.76|60.77|25100
2895388|2600|VGSH|2014-01-08|60.78|60.81|60.76|60.77|134000
2895389|2600|VGSH|2014-01-07|60.83|60.86|60.8|60.81|183800
2895390|2600|VGSH|2014-01-06|60.85|60.85|60.83|60.83|36200
2895391|2600|VGSH|2014-01-03|60.87|60.87|60.82|60.83|23400
2895392|2600|VGSH|2014-01-02|60.87|60.87|60.85|60.85|38700
2895393|2600|VGSH|2013-12-31|60.85|60.88|60.82|60.88|55000
2895394|2600|VGSH|2013-12-30|60.84|60.86|60.82|60.86|82500
2895395|2600|VGSH|2013-12-27|60.82|60.84|60.79|60.83|69300
2895396|2600|VGSH|2013-12-26|60.82|60.83|60.77|60.81|90400
2895397|2600|VGSH|2013-12-24|60.78|60.84|60.78|60.8|49400
2895398|2600|VGSH|2013-12-23|60.91|60.91|60.87|60.88|140700
2895399|2600|VGSH|2013-12-20|60.93|60.93|60.88|60.9|34900
2895400|2600|VGSH|2013-12-19|60.95|60.95|60.9|60.93|28300
2895401|2600|VGSH|2013-12-18|60.96|60.99|60.92|60.99|66500
2895402|2600|VGSH|2013-12-17|60.8|60.96|60.8|60.96|61800
2895403|2600|VGSH|2013-12-16|60.96|60.97|60.92|60.97|36900
2895404|2600|VGSH|2013-12-13|60.95|60.95|60.91|60.94|31900
2895405|2600|VGSH|2013-12-12|60.91|60.94|60.9|60.94|31600
2895406|2600|VGSH|2013-12-11|60.93|60.97|60.93|60.93|44100
2895407|2600|VGSH|2013-12-10|60.97|60.98|60.92|60.97|22100
2895408|2600|VGSH|2013-12-09|60.96|60.98|60.93|60.96|28200
2895409|2600|VGSH|2013-12-06|60.95|60.96|60.92|60.95|73000
2871869|2574|UTMD|2014-01-09|54.71|54.71|53.55|53.61|4700
2871870|2574|UTMD|2014-01-08|55.07|55.07|53.51|54.29|7800
2871871|2574|UTMD|2014-01-07|53.48|55.47|53.48|55.28|5200
2871872|2574|UTMD|2014-01-06|54.12|54.81|53.51|53.51|4700
2871873|2574|UTMD|2014-01-03|52.73|54.8|52.31|53.99|8500
2871874|2574|UTMD|2014-01-02|55.54|55.54|51.07|51.76|7700
2871875|2574|UTMD|2013-12-31|57.63|58.48|55.66|57.16|4700
2871876|2574|UTMD|2013-12-30|58.65|58.9|57.35|57.35|2300
2871877|2574|UTMD|2013-12-27|59.5|59.5|58.22|58.5|1200
2871878|2574|UTMD|2013-12-26|59.2|59.78|58.6|59.35|2600
2871879|2574|UTMD|2013-12-24|58.01|59.4|58.01|59.31|2600
2871880|2574|UTMD|2013-12-23|56.65|58.4|55.64|58.02|4400
2871881|2574|UTMD|2013-12-20|53.04|56.76|53.04|55.09|46000
2871882|2574|UTMD|2013-12-19|52.98|53.4|52.39|53.13|2500
2871883|2574|UTMD|2013-12-18|49.91|53.83|48.94|53.69|7800
2871884|2574|UTMD|2013-12-17|49.81|50.04|48.8|50.04|4400
2871885|2574|UTMD|2013-12-16|50.79|51.19|49.22|50.93|5800
2871886|2574|UTMD|2013-12-13|50.84|50.9|49.69|50.79|4500
2871887|2574|UTMD|2013-12-12|48.59|51.2|48.59|50.86|6100
2871888|2574|UTMD|2013-12-11|50.1|50.1|48.46|48.53|8400
2871889|2574|UTMD|2013-12-10|50.64|50.87|49.18|49.9|6200
2871890|2574|UTMD|2013-12-09|51.57|51.64|50.43|50.5|3600
2871891|2574|UTMD|2013-12-06|51.79|52.53|51.39|51.68|1400
2871892|2574|UTMD|2013-12-05|51.35|52.2|51.26|51.31|1100
2871893|2574|UTMD|2013-12-04|51.44|52.65|51.28|51.31|3800
2871894|2574|UTMD|2013-12-03|51.53|52.46|51.53|52.46|3700
2871895|2574|UTMD|2013-12-02|51.3|53.62|50.74|51.41|7300
2907721|2618|VRNT|2014-01-17|48.57|48.99|47.61|47.68|286800
2907722|2618|VRNT|2014-01-16|47.37|48.76|47.28|48.5|624700
2907723|2618|VRNT|2014-01-15|45.36|46.26|45.36|45.93|609200
2907724|2618|VRNT|2014-01-14|44.91|45.38|44.61|45.14|494600
2907725|2618|VRNT|2014-01-13|45.69|45.7|44.8|44.89|284800
2907726|2618|VRNT|2014-01-10|45.34|45.99|45.06|45.94|906600
2907727|2618|VRNT|2014-01-09|45.68|45.82|45.03|45.29|275800
2907728|2618|VRNT|2014-01-08|46.05|46.46|45.71|45.79|311400
2907729|2618|VRNT|2014-01-07|46.49|46.97|46.24|46.3|612100
2907730|2618|VRNT|2014-01-06|43.6|46.7|43.34|46.32|1612600
2907731|2618|VRNT|2014-01-03|42.77|42.91|42.36|42.41|220100
2907732|2618|VRNT|2014-01-02|42.94|42.94|42.36|42.75|459900
2907733|2618|VRNT|2013-12-31|43|43.07|42.68|42.94|351900
2907734|2618|VRNT|2013-12-30|42.89|43.33|42.8|43.03|316100
2907735|2618|VRNT|2013-12-27|42.7|43.17|42.4|43.03|357600
2907736|2618|VRNT|2013-12-26|42.18|42.61|41.92|42.47|272000
2907737|2618|VRNT|2013-12-24|42.04|42.25|41.67|42.1|100100
2907738|2618|VRNT|2013-12-23|41.77|42.18|41.32|42.05|206600
2907739|2618|VRNT|2013-12-20|41.17|41.84|40.61|41.75|656100
2907740|2618|VRNT|2013-12-19|41.18|41.54|40.89|40.98|264900
2907741|2618|VRNT|2013-12-18|40.67|41.17|40.21|41.11|269800
2907742|2618|VRNT|2013-12-17|40.85|40.87|40.37|40.64|318100
2907743|2618|VRNT|2013-12-16|40.91|41.49|40.86|40.98|432200
2907744|2618|VRNT|2013-12-13|40.39|40.77|40.16|40.62|498900
2907745|2618|VRNT|2013-12-12|40.42|40.42|40.01|40.2|232500
2907746|2618|VRNT|2013-12-11|40.8|41.11|40.38|40.51|293500
2907747|2618|VRNT|2013-12-10|40.84|41.36|40.57|40.86|447800
2907748|2618|VRNT|2013-12-09|40.17|41.06|40.15|41.04|449900
2907749|2618|VRNT|2013-12-06|39|40.27|38.81|40.01|729400
2907750|2618|VRNT|2013-12-05|38.95|39.94|38.25|38.63|1424100
2907751|2618|VRNT|2013-12-04|38.27|38.39|37.54|37.89|658900
2907752|2618|VRNT|2013-12-03|39.5|39.5|37.45|38.39|707500
2907753|2618|VRNT|2013-12-02|38|38|37.36|37.45|396500
2921859|2629|VIAS|2014-01-17|13.25|13.28|13|13.09|6100
2921860|2629|VIAS|2014-01-16|13.14|13.26|13.1|13.21|3800
2921861|2629|VIAS|2014-01-15|13.07|13.28|13|13.1|7500
2921862|2629|VIAS|2014-01-14|13.16|13.49|13.08|13.31|10700
2921863|2629|VIAS|2014-01-13|13.09|13.23|12.95|13.06|7600
2921864|2629|VIAS|2014-01-10|13.17|13.17|12.94|13.1|4900
2921865|2629|VIAS|2014-01-09|13.12|13.3|13.11|13.11|3400
2921866|2629|VIAS|2014-01-08|13.23|13.4|13.04|13.04|3300
2921867|2629|VIAS|2014-01-07|13.18|13.55|13.18|13.28|3900
2921868|2629|VIAS|2014-01-06|13.5|13.53|13.17|13.17|3600
2921869|2629|VIAS|2014-01-03|13.3|13.48|13.15|13.48|2400
2921870|2629|VIAS|2014-01-02|13.68|13.75|13.26|13.31|8000
2921871|2629|VIAS|2013-12-31|13.31|13.75|13.14|13.68|6600
2921872|2629|VIAS|2013-12-30|13.48|13.48|13.08|13.28|9700
2921873|2629|VIAS|2013-12-27|13.87|14|13.45|13.53|5900
2921874|2629|VIAS|2013-12-26|13.04|14.04|13.04|13.79|8500
2921875|2629|VIAS|2013-12-24|14|14.07|13.82|13.87|5100
2921876|2629|VIAS|2013-12-23|13.82|13.93|12.98|13.82|8100
2875799|2579|VALU|2013-12-20|10.74|11.88|10.74|11.88|16600
2875800|2579|VALU|2013-12-19|10.08|11.2|10.08|10.6|26800
2875801|2579|VALU|2013-12-18|10.11|10.89|10.11|10.47|12000
2875802|2579|VALU|2013-12-17|11.11|11.11|10.4|10.75|4000
2875803|2579|VALU|2013-12-16|11.03|11.14|10.81|10.97|6600
2875804|2579|VALU|2013-12-13|11.05|11.3|10.11|11.3|13300
2875805|2579|VALU|2013-12-12|10.77|11.77|10.77|10.9|16200
2875806|2579|VALU|2013-12-11|11.49|11.83|10.95|10.98|6500
2875807|2579|VALU|2013-12-10|11.56|12.62|10.55|11.38|40700
2875808|2579|VALU|2013-12-09|10.68|11.75|10.68|11.75|12900
2875809|2579|VALU|2013-12-06|10.54|11|10.28|10.68|14400
2875810|2579|VALU|2013-12-05|10.37|10.55|9.84|10.54|4800
2875811|2579|VALU|2013-12-04|10.09|10.53|9.78|10.53|6200
2875812|2579|VALU|2013-12-03|9.98|10.15|9.74|10.09|14900
2875813|2579|VALU|2013-12-02|10.01|10.37|9.74|9.88|55300
2871521|2573|USMD|2014-01-17|19.05|19.05|18.27|18.35|700
2871522|2573|USMD|2014-01-16|18.75|18.79|18.6|18.65|1900
2871523|2573|USMD|2014-01-15|19.4|19.4|19.35|19.35|400
2871524|2573|USMD|2014-01-14|18.9|18.9|18.9|18.9|300
2871525|2573|USMD|2014-01-13|19.27|19.3|18|18.6|5000
2871526|2573|USMD|2014-01-10|19.28|19.82|19.28|19.82|800
2871527|2573|USMD|2014-01-09|19.23|20.15|19.23|20.14|1700
2871528|2573|USMD|2014-01-08|20.42|20.42|20.42|20.42|0
2871529|2573|USMD|2014-01-07|20.53|20.53|20.42|20.42|400
2871530|2573|USMD|2014-01-06|19.22|19.73|19.22|19.73|900
2871531|2573|USMD|2014-01-03|20.57|20.57|19.21|20.2|1300
2871532|2573|USMD|2014-01-02|20|20|19.21|19.21|1900
2871533|2573|USMD|2013-12-31|20.73|21.81|20|20.11|11000
2871534|2573|USMD|2013-12-30|20.2|20.2|19.86|20.01|6100
2871535|2573|USMD|2013-12-27|20.2|20.2|19.75|20|2000
2871536|2573|USMD|2013-12-26|19.05|19.84|19.05|19.84|1000
2871537|2573|USMD|2013-12-24|20.45|20.45|19.9|19.9|4500
2871538|2573|USMD|2013-12-23|20|20.84|20|20.47|2700
2871539|2573|USMD|2013-12-20|20.14|23.44|19.23|19.99|5400
2871540|2573|USMD|2013-12-19|20.2|20.2|20.2|20.2|400
2871541|2573|USMD|2013-12-18|20.6|20.6|20|20.36|6000
2871542|2573|USMD|2013-12-17|21.39|21.5|20.45|20.56|5600
2871543|2573|USMD|2013-12-16|22.37|22.37|22.32|22.32|1600
2871544|2573|USMD|2013-12-13|20.53|21.24|20.53|21.24|900
2871545|2573|USMD|2013-12-12|21.57|23.73|21|21.01|1900
2871546|2573|USMD|2013-12-11|22.45|22.45|21.55|21.89|3400
2871547|2573|USMD|2013-12-10|22.96|22.98|22.51|22.51|700
2871548|2573|USMD|2013-12-09|23.18|23.26|23.18|23.26|400
2871549|2573|USMD|2013-12-06|23|23.99|23|23.99|200
2871550|2573|USMD|2013-12-05|23.55|23.55|22.14|22.76|800
2871551|2573|USMD|2013-12-04|23.51|24.13|23.51|24.13|300
2871552|2573|USMD|2013-12-03|23.5|24|23.34|23.34|700
2871553|2573|USMD|2013-12-02|25.44|25.44|23.21|23.55|1100
2861073|2564|UPIP|2014-01-17|1.52|1.61|1.5|1.58|983500
2861074|2564|UPIP|2014-01-16|1.47|1.57|1.46|1.52|622700
2861075|2564|UPIP|2014-01-15|1.44|1.49|1.44|1.47|412400
2861076|2564|UPIP|2014-01-14|1.43|1.45|1.4|1.45|167300
2861077|2564|UPIP|2014-01-13|1.45|1.48|1.41|1.43|242200
2861078|2564|UPIP|2014-01-10|1.46|1.47|1.42|1.46|220000
2861079|2564|UPIP|2014-01-09|1.5|1.5|1.45|1.45|132900
2861080|2564|UPIP|2014-01-08|1.48|1.53|1.43|1.49|235400
2861081|2564|UPIP|2014-01-07|1.49|1.51|1.45|1.47|320700
2861082|2564|UPIP|2014-01-06|1.49|1.49|1.46|1.48|193100
2861083|2564|UPIP|2014-01-03|1.41|1.49|1.41|1.48|349700
2861084|2564|UPIP|2014-01-02|1.38|1.43|1.38|1.42|333400
2861085|2564|UPIP|2013-12-31|1.41|1.42|1.37|1.38|392400
2861086|2564|UPIP|2013-12-30|1.4|1.43|1.36|1.42|396500
2861087|2564|UPIP|2013-12-27|1.35|1.42|1.35|1.4|255200
2861088|2564|UPIP|2013-12-26|1.42|1.42|1.35|1.36|220300
2861089|2564|UPIP|2013-12-24|1.38|1.42|1.38|1.4|71900
2861090|2564|UPIP|2013-12-23|1.42|1.44|1.35|1.38|337700
2861091|2564|UPIP|2013-12-20|1.44|1.49|1.41|1.43|814000
2861092|2564|UPIP|2013-12-19|1.47|1.47|1.4|1.43|349400
2861093|2564|UPIP|2013-12-18|1.34|1.48|1.34|1.45|1168300
2861094|2564|UPIP|2013-12-17|1.3|1.34|1.29|1.33|249100
2861095|2564|UPIP|2013-12-16|1.31|1.33|1.27|1.3|324200
2861096|2564|UPIP|2013-12-13|1.29|1.33|1.27|1.31|169100
2861097|2564|UPIP|2013-12-12|1.32|1.32|1.26|1.28|257600
2861098|2564|UPIP|2013-12-11|1.33|1.33|1.29|1.3|318400
2861099|2564|UPIP|2013-12-10|1.37|1.37|1.32|1.33|353700
2861100|2564|UPIP|2013-12-09|1.39|1.39|1.35|1.37|202400
2861101|2564|UPIP|2013-12-06|1.38|1.41|1.37|1.38|345400
2861102|2564|UPIP|2013-12-05|1.38|1.46|1.36|1.37|457700
2884086|2587|VCLT|2013-12-13|82.75|83|82.71|82.99|68400
2884087|2587|VCLT|2013-12-12|82.68|82.83|82.45|82.45|168300
2884088|2587|VCLT|2013-12-11|83.02|83.21|82.71|82.83|90600
2884089|2587|VCLT|2013-12-10|82.7|83.26|82.7|83.22|32400
2884090|2587|VCLT|2013-12-09|82.34|82.63|82.34|82.63|33800
2884091|2587|VCLT|2013-12-06|81.85|82.35|81.85|82.34|44900
2884092|2587|VCLT|2013-12-05|82.21|82.21|81.91|82.04|36200
2884093|2587|VCLT|2013-12-04|82.25|82.31|81.87|82.09|73400
2884094|2587|VCLT|2013-12-03|82.78|82.82|82.49|82.49|259600
2884095|2587|VCLT|2013-12-02|82.5|82.82|82.34|82.43|196400
2886126|2589|VMBS|2014-01-17|51.47|51.58|51.46|51.54|29500
2886127|2589|VMBS|2014-01-16|51.44|51.51|51.44|51.5|128500
2886128|2589|VMBS|2014-01-15|51.27|51.4|51.27|51.37|37300
2886129|2589|VMBS|2014-01-14|51.51|51.51|51.38|51.4|82200
2886130|2589|VMBS|2014-01-13|51.5|51.59|51.47|51.53|51100
2886131|2589|VMBS|2014-01-10|51.27|51.45|51.27|51.42|29400
2886132|2589|VMBS|2014-01-09|51.1|51.21|51.07|51.19|68900
2886133|2589|VMBS|2014-01-08|51.16|51.17|51.1|51.12|139300
2886134|2589|VMBS|2014-01-07|51.13|51.27|51.13|51.24|97000
2886135|2589|VMBS|2014-01-06|51.13|51.22|51.09|51.12|54000
2886136|2589|VMBS|2014-01-03|50.99|51.14|50.99|51.04|211400
2886137|2589|VMBS|2014-01-02|51.1|51.16|51.02|51.02|38000
2886138|2589|VMBS|2013-12-31|51.11|51.13|51|51.03|45700
2886139|2589|VMBS|2013-12-30|51.01|51.16|51.01|51.14|63100
2886140|2589|VMBS|2013-12-27|50.88|51.06|50.88|50.95|51900
2886141|2589|VMBS|2013-12-26|51.05|51.05|50.89|50.94|51900
2886142|2589|VMBS|2013-12-24|51.1|51.1|50.92|51.04|65800
2886143|2589|VMBS|2013-12-23|51.13|51.26|51.13|51.26|98200
2886144|2589|VMBS|2013-12-20|51.04|51.23|51.04|51.19|286900
2886145|2589|VMBS|2013-12-19|50.97|51.12|50.97|51.04|152800
2886146|2589|VMBS|2013-12-18|51.23|51.37|51.17|51.2|164800
2886147|2589|VMBS|2013-12-17|51.31|51.33|51.25|51.31|59900
2886148|2589|VMBS|2013-12-16|51.28|51.28|51.16|51.16|82500
2886149|2589|VMBS|2013-12-13|51.15|51.25|51.11|51.14|188200
2886150|2589|VMBS|2013-12-12|51.11|51.24|51.1|51.13|110100
2886151|2589|VMBS|2013-12-11|51.25|51.32|51.23|51.23|101500
2886152|2589|VMBS|2013-12-10|51.31|51.41|51.29|51.32|98400
2886153|2589|VMBS|2013-12-09|51.23|51.34|51.23|51.33|93200
2886154|2589|VMBS|2013-12-06|51.08|51.23|51.08|51.19|144300
2886155|2589|VMBS|2013-12-05|51.02|51.14|51.02|51.1|167400
2886156|2589|VMBS|2013-12-04|50.99|51.13|50.99|51.09|179000
2886157|2589|VMBS|2013-12-03|51.24|51.3|51.2|51.21|215700
2886158|2589|VMBS|2013-12-02|51.35|51.38|51.14|51.18|341800
2881973|2585|VGIT|2014-01-17|63.11|63.2|63.09|63.2|8200
2881974|2585|VGIT|2014-01-16|63.06|63.15|63.06|63.11|12300
2881975|2585|VGIT|2014-01-15|62.93|63.04|62.93|63.03|10100
2881976|2585|VGIT|2014-01-14|63.14|63.2|63.07|63.07|19200
2881977|2585|VGIT|2014-01-13|63.25|63.28|63.19|63.23|7900
2881978|2585|VGIT|2014-01-10|63.08|63.15|63.01|63.15|9300
2881979|2585|VGIT|2014-01-09|62.81|62.81|62.72|62.77|11900
2881980|2585|VGIT|2014-01-08|62.82|62.82|62.69|62.71|7000
2881981|2585|VGIT|2014-01-07|62.94|62.98|62.88|62.97|7100
2881982|2585|VGIT|2014-01-06|62.89|62.93|62.82|62.87|25100
2881983|2585|VGIT|2014-01-03|62.85|62.88|62.76|62.8|23300
2881984|2585|VGIT|2014-01-02|62.72|62.83|62.71|62.8|38100
2881985|2585|VGIT|2013-12-31|62.81|62.83|62.64|62.64|16900
2881986|2585|VGIT|2013-12-30|62.72|62.82|62.72|62.81|39400
2881987|2585|VGIT|2013-12-27|62.69|62.79|62.69|62.72|21200
2881988|2585|VGIT|2013-12-26|62.78|62.78|62.68|62.74|17500
2881989|2585|VGIT|2013-12-24|62.85|62.85|62.73|62.76|25500
2881990|2585|VGIT|2013-12-23|63.16|63.22|63.14|63.14|13800
2881991|2585|VGIT|2013-12-20|63.24|63.29|63.21|63.23|8200
2881992|2585|VGIT|2013-12-19|63.26|63.29|63.17|63.25|79600
2881993|2585|VGIT|2013-12-18|63.46|63.64|63.36|63.42|110000
2881994|2585|VGIT|2013-12-17|63.45|63.57|63.44|63.51|107000
2881995|2585|VGIT|2013-12-16|63.51|63.51|63.41|63.45|49400
2881996|2585|VGIT|2013-12-13|63.46|63.46|63.4|63.42|5100
2881997|2585|VGIT|2013-12-12|63.5|63.5|63.39|63.4|28100
2881998|2585|VGIT|2013-12-11|63.55|63.65|63.55|63.55|15400
2881999|2585|VGIT|2013-12-10|63.66|63.68|63.59|63.68|22200
2882000|2585|VGIT|2013-12-09|63.45|63.56|63.45|63.51|15700
2882001|2585|VGIT|2013-12-06|63.43|63.58|63.43|63.46|14400
2882002|2585|VGIT|2013-12-05|63.51|63.59|63.46|63.49|82700
2882003|2585|VGIT|2013-12-04|63.55|63.65|63.55|63.63|8300
2882004|2585|VGIT|2013-12-03|63.73|63.82|63.73|63.8|14500
2882005|2585|VGIT|2013-12-02|63.78|63.78|63.65|63.65|4500
2892662|2597|VTWV|2014-01-17|85.59|85.59|85.34|85.34|1800
2892663|2597|VTWV|2014-01-16|85.58|85.65|85.47|85.55|1100
2921877|2629|VIAS|2013-12-20|12.61|13.82|12.5|13.71|24800
2921878|2629|VIAS|2013-12-19|12.6|12.67|12.5|12.63|3500
2921879|2629|VIAS|2013-12-18|12.55|12.76|12.45|12.71|6800
2921880|2629|VIAS|2013-12-17|12.86|12.9|12.44|12.54|28500
2921881|2629|VIAS|2013-12-16|12.87|13.18|12.77|12.94|6500
2921882|2629|VIAS|2013-12-13|12.89|12.89|12.67|12.76|8000
2921883|2629|VIAS|2013-12-12|12.49|12.84|12.49|12.6|3400
2921884|2629|VIAS|2013-12-11|13.5|13.5|12|12.44|27300
2921885|2629|VIAS|2013-12-10|14.13|14.24|13.51|13.6|6200
2921886|2629|VIAS|2013-12-09|14.56|14.72|13.8|14.11|17500
2921887|2629|VIAS|2013-12-06|14.78|14.85|14.23|14.5|18300
2921888|2629|VIAS|2013-12-05|14.52|14.89|14.52|14.69|3500
2921889|2629|VIAS|2013-12-04|14.89|14.98|14.71|14.89|2900
2921890|2629|VIAS|2013-12-03|14.75|15.48|14.75|15.16|4500
2921891|2629|VIAS|2013-12-02|14.77|15.08|14.77|15.08|16700
2920553|2628|VSAT|2014-01-17|62.74|63|62.25|62.43|82100
2920554|2628|VSAT|2014-01-16|63.02|63.57|62.44|62.64|119900
2920555|2628|VSAT|2014-01-15|62.66|63.67|62.66|63.41|115200
2920556|2628|VSAT|2014-01-14|62.41|63.03|62.22|62.63|96500
2920557|2628|VSAT|2014-01-13|62.89|63.09|61.72|62.29|156400
2920558|2628|VSAT|2014-01-10|62.79|63.05|62.31|62.89|146900
2920559|2628|VSAT|2014-01-09|64.09|64.26|62.11|62.64|115000
2920560|2628|VSAT|2014-01-08|64.29|64.76|63.33|64.01|168300
2920561|2628|VSAT|2014-01-07|61.45|64.88|61.45|64.2|184900
2920562|2628|VSAT|2014-01-06|61.66|61.66|60.54|60.88|147700
2920563|2628|VSAT|2014-01-03|60.69|61.42|60.39|61.19|111700
2920564|2628|VSAT|2014-01-02|62.21|62.25|60.2|61|227200
2920565|2628|VSAT|2013-12-31|63.52|63.71|62.26|62.65|122700
2920566|2628|VSAT|2013-12-30|63.31|63.98|63.06|63.59|61900
2920567|2628|VSAT|2013-12-27|63.56|63.7|62.68|63.52|126600
2920568|2628|VSAT|2013-12-26|63.52|63.57|62.77|63.3|119700
2920569|2628|VSAT|2013-12-24|62.63|63.23|62.38|63.09|61200
2920570|2628|VSAT|2013-12-23|62.32|62.98|62.23|62.75|145600
2920571|2628|VSAT|2013-12-20|61|62.23|60.78|61.93|408800
2920572|2628|VSAT|2013-12-19|61.03|61.03|60.43|60.7|141900
2920573|2628|VSAT|2013-12-18|60.74|61.65|59.88|61.28|143700
2920574|2628|VSAT|2013-12-17|60.43|60.85|60.18|60.57|110300
2920575|2628|VSAT|2013-12-16|60.09|60.75|60|60.34|120900
2920576|2628|VSAT|2013-12-13|60.29|60.55|59.67|60|128200
2920577|2628|VSAT|2013-12-12|60.5|60.55|59.63|60.05|254900
2920578|2628|VSAT|2013-12-11|60.58|60.7|59.74|60.47|234200
2920579|2628|VSAT|2013-12-10|60.39|61.12|59.98|60.37|158400
2920580|2628|VSAT|2013-12-09|60|60.82|59.84|60.67|128800
2920581|2628|VSAT|2013-12-06|60.22|61.19|59.12|59.94|137900
2920582|2628|VSAT|2013-12-05|59.36|59.96|58.85|59.47|108900
2920583|2628|VSAT|2013-12-04|60.22|60.3|58.56|59.5|153300
2920584|2628|VSAT|2013-12-03|59.11|60.48|58.83|60.31|289300
2920585|2628|VSAT|2013-12-02|60|60.21|58.71|59.17|174000
2915329|2624|VRTA|2014-01-17|1.67|1.82|1.67|1.76|7300
2915330|2624|VRTA|2014-01-16|1.75|1.87|1.75|1.8|2700
2915331|2624|VRTA|2014-01-15|1.77|1.84|1.74|1.81|13200
2915332|2624|VRTA|2014-01-14|1.66|1.78|1.66|1.78|7200
2915333|2624|VRTA|2014-01-13|1.71|1.94|1.71|1.77|5800
2915334|2624|VRTA|2014-01-10|1.75|1.84|1.71|1.71|2800
2915335|2624|VRTA|2014-01-09|1.8|1.94|1.73|1.8|10400
2915336|2624|VRTA|2014-01-08|1.98|1.98|1.77|1.82|1900
2915337|2624|VRTA|2014-01-07|1.7|1.9|1.7|1.79|8800
2915338|2624|VRTA|2014-01-06|1.77|1.9|1.75|1.77|12600
2915339|2624|VRTA|2014-01-03|1.73|1.95|1.73|1.77|28000
2915340|2624|VRTA|2014-01-02|1.63|1.9|1.63|1.74|35300
2915341|2624|VRTA|2013-12-31|1.61|1.95|1.6|1.75|48100
2915342|2624|VRTA|2013-12-30|1.95|1.95|1.61|1.66|27600
2915343|2624|VRTA|2013-12-27|1.72|1.76|1.71|1.76|3500
2915344|2624|VRTA|2013-12-26|1.71|1.71|1.71|1.71|500
2915345|2624|VRTA|2013-12-24|1.93|1.93|1.93|1.93|0
2915346|2624|VRTA|2013-12-23|1.93|1.93|1.93|1.93|0
2915347|2624|VRTA|2013-12-20|1.93|1.93|1.93|1.93|200
2915348|2624|VRTA|2013-12-19|1.73|1.75|1.7|1.75|3000
2915349|2624|VRTA|2013-12-18|1.93|1.93|1.93|1.93|0
2915350|2624|VRTA|2013-12-17|1.93|1.93|1.93|1.93|300
2915351|2624|VRTA|2013-12-16|2|2|2|2|1200
2915352|2624|VRTA|2013-12-13|1.66|1.95|1.66|1.95|600
2915353|2624|VRTA|2013-12-12|2.05|2.05|2.05|2.05|0
2915354|2624|VRTA|2013-12-11|1.92|2.05|1.92|2.05|500
2915355|2624|VRTA|2013-12-10|1.88|2.04|1.88|2.04|1700
2915356|2624|VRTA|2013-12-09|1.9|1.9|1.9|1.9|0
2915357|2624|VRTA|2013-12-06|2.04|2.04|1.9|1.9|3700
2915358|2624|VRTA|2013-12-05|1.88|2.03|1.85|1.91|91200
2895410|2600|VGSH|2013-12-05|60.97|60.98|60.94|60.96|41700
2895411|2600|VGSH|2013-12-04|60.96|60.97|60.95|60.97|46400
2895412|2600|VGSH|2013-12-03|60.95|60.99|60.93|60.99|34600
2895413|2600|VGSH|2013-12-02|60.91|60.99|60.91|60.95|89700
2905577|2614|VTUS|2014-01-17|3.94|3.94|3.75|3.79|229600
2905578|2614|VTUS|2014-01-16|3.93|3.93|3.81|3.87|195700
2905579|2614|VTUS|2014-01-15|3.85|3.96|3.8|3.92|223900
2905580|2614|VTUS|2014-01-14|3.86|3.95|3.76|3.81|250200
2905581|2614|VTUS|2014-01-13|4.09|4.09|3.82|3.88|314000
2905582|2614|VTUS|2014-01-10|4.01|4.02|3.9|3.94|226600
2905583|2614|VTUS|2014-01-09|4|4.02|3.95|3.98|239500
2905584|2614|VTUS|2014-01-08|4.1|4.1|3.81|3.97|525100
2905585|2614|VTUS|2014-01-07|3.83|3.92|3.73|3.82|277600
2905586|2614|VTUS|2014-01-06|3.67|3.73|3.59|3.72|160000
2905587|2614|VTUS|2014-01-03|3.77|3.77|3.53|3.63|132000
2905588|2614|VTUS|2014-01-02|3.8|3.89|3.7|3.76|133500
2905589|2614|VTUS|2013-12-31|3.5|3.87|3.5|3.82|305100
2905590|2614|VTUS|2013-12-30|3.45|3.52|3.32|3.51|174800
2905591|2614|VTUS|2013-12-27|3.45|3.58|3.37|3.44|158900
2905592|2614|VTUS|2013-12-26|3.2|3.49|3.2|3.44|454900
2905593|2614|VTUS|2013-12-24|3.18|3.23|3.15|3.22|89100
2905594|2614|VTUS|2013-12-23|3.16|3.23|3.01|3.2|328800
2905595|2614|VTUS|2013-12-20|3.12|3.25|3.12|3.18|102300
2905596|2614|VTUS|2013-12-19|3.2|3.23|3.08|3.14|95900
2905597|2614|VTUS|2013-12-18|3.21|3.25|2.97|3.23|121600
2905598|2614|VTUS|2013-12-17|3.14|3.24|3.11|3.23|56400
2905599|2614|VTUS|2013-12-16|3.07|3.21|3.02|3.14|188200
2905600|2614|VTUS|2013-12-13|3.09|3.09|3.02|3.09|62800
2905601|2614|VTUS|2013-12-12|3.04|3.09|2.99|3.06|40000
2905602|2614|VTUS|2013-12-11|3.01|3.04|2.96|3.04|70900
2905603|2614|VTUS|2013-12-10|3.02|3.04|2.94|3|53300
2905604|2614|VTUS|2013-12-09|3.09|3.09|2.97|3|71700
2905605|2614|VTUS|2013-12-06|3.05|3.07|2.96|3.06|70500
2905606|2614|VTUS|2013-12-05|3.06|3.06|3|3.02|37500
2905607|2614|VTUS|2013-12-04|3.08|3.13|3.03|3.04|82500
2905608|2614|VTUS|2013-12-03|3.12|3.17|3.03|3.1|91600
2905609|2614|VTUS|2013-12-02|3.05|3.18|3.01|3.09|217900
2904057|2611|ERW|2014-01-17|53.26|53.26|53.26|53.26|0
2904058|2611|ERW|2014-01-16|53.24|53.26|53.24|53.26|400
2904059|2611|ERW|2014-01-15|53.21|53.21|53.21|53.21|0
2904060|2611|ERW|2014-01-14|53.21|53.21|53.21|53.21|100
2904061|2611|ERW|2014-01-13|52.86|52.86|52.86|52.86|0
2904062|2611|ERW|2014-01-10|52.86|52.86|52.86|52.86|0
2904063|2611|ERW|2014-01-09|52.86|52.86|52.86|52.86|0
2904064|2611|ERW|2014-01-08|52.86|52.86|52.86|52.86|200
2904065|2611|ERW|2014-01-07|53.03|53.03|53.03|53.03|0
2904066|2611|ERW|2014-01-06|53.03|53.03|53.03|53.03|0
2904067|2611|ERW|2014-01-03|53.03|53.03|53.03|53.03|0
2904068|2611|ERW|2014-01-02|53.03|53.03|53.03|53.03|200
2904069|2611|ERW|2013-12-31|53.2|53.2|53.14|53.14|2100
2904070|2611|ERW|2013-12-30|52.45|52.45|52.45|52.45|0
2904071|2611|ERW|2013-12-27|52.45|52.45|52.45|52.45|0
2904072|2611|ERW|2013-12-26|52.45|52.45|52.45|52.45|0
2904073|2611|ERW|2013-12-24|52.45|52.45|52.45|52.45|0
2904074|2611|ERW|2013-12-23|52.45|52.45|52.45|52.45|0
2904075|2611|ERW|2013-12-20|52.45|52.45|52.45|52.45|0
2904076|2611|ERW|2013-12-19|52.45|52.45|52.45|52.45|0
2904077|2611|ERW|2013-12-18|52.45|52.45|52.45|52.45|100
2904078|2611|ERW|2013-12-17|51.51|51.51|51.51|51.51|0
2904079|2611|ERW|2013-12-16|51.51|51.51|51.51|51.51|0
2904080|2611|ERW|2013-12-13|51.51|51.51|51.51|51.51|0
2904081|2611|ERW|2013-12-12|51.49|51.51|51.49|51.51|1300
2904082|2611|ERW|2013-12-11|51.66|51.66|51.66|51.66|100
2904083|2611|ERW|2013-12-10|52.42|52.42|52.42|52.42|0
2904084|2611|ERW|2013-12-09|52.42|52.42|52.42|52.42|0
2904085|2611|ERW|2013-12-06|52.42|52.42|52.42|52.42|100
2904086|2611|ERW|2013-12-05|51.98|51.98|51.98|51.98|0
2904087|2611|ERW|2013-12-04|51.98|51.98|51.98|51.98|0
2904088|2611|ERW|2013-12-03|51.98|51.98|51.98|51.98|100
2904089|2611|ERW|2013-12-02|52.5|52.5|52.5|52.5|600
2938157|2643|VSCP|2014-01-17|4.06|4.29|4.05|4.05|11800
2938158|2643|VSCP|2014-01-16|3.99|4.28|3.96|4.11|33900
2938159|2643|VSCP|2014-01-15|4|4|3.75|3.76|18400
2938160|2643|VSCP|2014-01-14|3.76|4|3.76|3.92|7000
2938161|2643|VSCP|2014-01-13|3.59|3.93|3.59|3.84|24600
2938162|2643|VSCP|2014-01-10|3.48|3.7|3.47|3.47|16400
2938163|2643|VSCP|2014-01-09|3.35|3.7|3.29|3.4|31400
2938164|2643|VSCP|2014-01-08|3.25|3.28|3.2|3.21|19700
2861103|2564|UPIP|2013-12-04|1.41|1.41|1.36|1.38|341300
2861104|2564|UPIP|2013-12-03|1.48|1.49|1.35|1.42|599100
2861105|2564|UPIP|2013-12-02|1.58|1.58|1.42|1.48|911900
2878393|2581|VVTV|2014-01-17|6.43|6.45|6.26|6.29|175700
2878394|2581|VVTV|2014-01-16|6.76|6.76|6.39|6.42|356100
2878395|2581|VVTV|2014-01-15|6.9|6.96|6.73|6.75|242500
2878396|2581|VVTV|2014-01-14|6.95|7|6.9|6.9|150300
2878397|2581|VVTV|2014-01-13|6.88|6.95|6.74|6.88|318000
2878398|2581|VVTV|2014-01-10|6.65|6.92|6.55|6.88|310800
2878399|2581|VVTV|2014-01-09|6.75|6.75|6.47|6.62|367000
2878400|2581|VVTV|2014-01-08|6.71|6.82|6.67|6.74|126800
2878401|2581|VVTV|2014-01-07|6.69|6.89|6.67|6.72|264000
2878402|2581|VVTV|2014-01-06|6.77|7|6.55|6.66|252700
2878403|2581|VVTV|2014-01-03|6.75|6.9|6.61|6.8|206500
2878404|2581|VVTV|2014-01-02|6.98|7.03|6.55|6.73|326100
2878405|2581|VVTV|2013-12-31|6.57|7.06|6.57|6.99|1816200
2878406|2581|VVTV|2013-12-30|6.49|6.59|6.26|6.52|225300
2878407|2581|VVTV|2013-12-27|6.52|6.57|6.27|6.47|256800
2878408|2581|VVTV|2013-12-26|6.49|6.68|6.44|6.47|131700
2878409|2581|VVTV|2013-12-24|6.55|6.57|6.44|6.48|110000
2878410|2581|VVTV|2013-12-23|6.52|6.65|6.14|6.59|236800
2878411|2581|VVTV|2013-12-20|6.68|6.71|6.46|6.5|803800
2878412|2581|VVTV|2013-12-19|6.73|6.85|6.63|6.63|279600
2878413|2581|VVTV|2013-12-18|6.76|6.82|6.56|6.77|330600
2878414|2581|VVTV|2013-12-17|6.68|6.79|6.59|6.74|181100
2878415|2581|VVTV|2013-12-16|6.38|6.72|6.38|6.7|525500
2878416|2581|VVTV|2013-12-13|6.3|6.42|6.23|6.36|151900
2878417|2581|VVTV|2013-12-12|6.21|6.38|6.14|6.25|226200
2878418|2581|VVTV|2013-12-11|6.35|6.47|6.18|6.22|294800
2878419|2581|VVTV|2013-12-10|6.35|6.53|6.28|6.35|290700
2878420|2581|VVTV|2013-12-09|6.39|6.59|6.38|6.43|254000
2878421|2581|VVTV|2013-12-06|6.28|6.49|6.21|6.39|318500
2878422|2581|VVTV|2013-12-05|6.41|6.45|6.12|6.2|339900
2878423|2581|VVTV|2013-12-04|6|6.55|6|6.41|1119800
2878424|2581|VVTV|2013-12-03|5.77|5.94|5.77|5.92|319800
2878425|2581|VVTV|2013-12-02|5.77|5.97|5.76|5.78|452000
2874475|2577|VYFC|2014-01-17|10.83|10.83|10.83|10.83|400
2874476|2577|VYFC|2014-01-16|10.8|10.8|10.8|10.8|300
2874477|2577|VYFC|2014-01-15|11|11|11|11|1000
2874478|2577|VYFC|2014-01-14|11.03|11.03|11.03|11.03|0
2874479|2577|VYFC|2014-01-13|10.68|11.06|10.68|11.03|1900
2874480|2577|VYFC|2014-01-10|10.66|10.66|10.66|10.66|600
2874481|2577|VYFC|2014-01-09|11.1|11.1|11.1|11.1|300
2874482|2577|VYFC|2014-01-08|11.1|11.1|10.87|11.1|1600
2874483|2577|VYFC|2014-01-07|11.18|11.18|11.18|11.18|300
2874484|2577|VYFC|2014-01-06|10.55|10.55|10.55|10.55|0
2874485|2577|VYFC|2014-01-03|10.55|10.55|10.55|10.55|0
2874486|2577|VYFC|2014-01-02|10.55|10.55|10.55|10.55|0
2874487|2577|VYFC|2013-12-31|10.55|10.55|10.55|10.55|0
2874488|2577|VYFC|2013-12-30|10.55|10.55|10.55|10.55|0
2874489|2577|VYFC|2013-12-27|10.55|10.55|10.55|10.55|300
2874490|2577|VYFC|2013-12-26|10.81|11.08|10.81|11.08|4400
2874491|2577|VYFC|2013-12-24|10.82|10.82|10.82|10.82|0
2874492|2577|VYFC|2013-12-23|10.82|10.82|10.82|10.82|200
2874493|2577|VYFC|2013-12-20|10.81|10.81|10.81|10.81|0
2874494|2577|VYFC|2013-12-19|10.81|10.81|10.81|10.81|500
2874495|2577|VYFC|2013-12-18|11.12|11.12|11.12|11.12|0
2874496|2577|VYFC|2013-12-17|10.93|11.12|10.93|11.12|2100
2874497|2577|VYFC|2013-12-16|10.95|11.15|10.95|11.15|2000
2874498|2577|VYFC|2013-12-13|11.08|11.18|11.08|11.18|1000
2874499|2577|VYFC|2013-12-12|11|11|11|11|300
2874500|2577|VYFC|2013-12-11|11.05|11.2|10.56|10.56|2900
2874501|2577|VYFC|2013-12-10|11|11.2|11|11.2|2300
2874502|2577|VYFC|2013-12-09|11|11|11|11|300
2874503|2577|VYFC|2013-12-06|11|11|11|11|500
2874504|2577|VYFC|2013-12-05|11.04|11.04|11.04|11.04|0
2874505|2577|VYFC|2013-12-04|10.97|11.04|10.97|11.04|400
2874506|2577|VYFC|2013-12-03|10.87|11.02|10.87|11|300
2874507|2577|VYFC|2013-12-02|11|11|11|11|200
2903859|2610|EMDR|2014-01-17|49.13|49.13|49.13|49.13|0
2903860|2610|EMDR|2014-01-16|49.13|49.13|49.13|49.13|0
2903861|2610|EMDR|2014-01-15|49.13|49.13|49.13|49.13|0
2903862|2610|EMDR|2014-01-14|49.13|49.13|49.13|49.13|0
2903863|2610|EMDR|2014-01-13|49.13|49.13|49.13|49.13|0
2903864|2610|EMDR|2014-01-10|49.13|49.13|49.13|49.13|0
2903865|2610|EMDR|2014-01-09|49.13|49.13|49.13|49.13|0
2903866|2610|EMDR|2014-01-08|49.13|49.13|49.13|49.13|0
2903867|2610|EMDR|2014-01-07|49.13|49.13|49.11|49.13|1000
2892664|2597|VTWV|2014-01-15|85.41|85.64|85.41|85.55|4000
2892665|2597|VTWV|2014-01-14|84.49|85.03|84.49|85|5600
2892666|2597|VTWV|2014-01-13|84.99|85|84.22|84.28|6300
2892667|2597|VTWV|2014-01-10|85|85.06|84.87|84.99|3100
2892668|2597|VTWV|2014-01-09|85.25|85.26|84.63|84.96|2500
2892669|2597|VTWV|2014-01-08|85.06|85.21|84.81|84.81|3300
2892670|2597|VTWV|2014-01-07|85.08|85.61|85.08|85.26|1900
2892671|2597|VTWV|2014-01-06|85.61|85.61|84.84|84.84|3600
2892672|2597|VTWV|2014-01-03|85.34|85.43|85.09|85.2|4500
2892673|2597|VTWV|2014-01-02|85.52|85.52|84.8|84.99|5400
2892674|2597|VTWV|2013-12-31|86.03|86.23|85.95|85.95|9200
2892675|2597|VTWV|2013-12-30|85.98|85.98|85.87|85.89|1700
2892676|2597|VTWV|2013-12-27|86.18|86.18|85.68|85.88|6500
2892677|2597|VTWV|2013-12-26|86.42|86.42|85.96|85.96|4300
2892678|2597|VTWV|2013-12-24|85.75|86.03|85.7|85.95|3000
2892679|2597|VTWV|2013-12-23|86.37|86.73|86.29|86.69|2500
2892680|2597|VTWV|2013-12-20|84.93|85.97|84.93|85.96|4000
2892681|2597|VTWV|2013-12-19|84.86|84.89|84.64|84.69|1800
2892682|2597|VTWV|2013-12-18|84.4|85.23|83.86|85.21|2600
2892683|2597|VTWV|2013-12-17|83.75|84.13|83.61|84.08|3700
2892684|2597|VTWV|2013-12-16|83.74|84.3|83.74|84.16|13000
2892685|2597|VTWV|2013-12-13|83.38|83.43|82.9|83.31|2000
2892686|2597|VTWV|2013-12-12|83.03|83.31|82.82|83.31|2900
2892687|2597|VTWV|2013-12-11|83.92|83.92|82.97|83|3000
2892688|2597|VTWV|2013-12-10|84.55|84.74|83.96|84.18|5400
2892689|2597|VTWV|2013-12-09|84.51|84.89|84.51|84.57|17800
2892690|2597|VTWV|2013-12-06|84.98|85.11|84.85|84.92|1600
2892691|2597|VTWV|2013-12-05|84.1|84.16|83.96|84.16|1000
2892692|2597|VTWV|2013-12-04|83.97|84.71|83.41|84.21|4900
2892693|2597|VTWV|2013-12-03|84.4|84.68|83.98|83.98|2600
2892694|2597|VTWV|2013-12-02|85.73|85.73|84.45|84.45|2400
2891825|2596|VTWG|2014-01-17|100.49|100.49|99.92|99.98|5000
2891826|2596|VTWG|2014-01-16|100.11|100.43|99.94|100.35|18800
2891827|2596|VTWG|2014-01-15|99.73|100.13|99.69|100.13|14600
2891828|2596|VTWG|2014-01-14|98.43|99.55|98.23|99.45|6200
2891829|2596|VTWG|2014-01-13|99.41|99.66|97.47|97.47|8500
2891830|2596|VTWG|2014-01-10|98.83|99.32|98.33|99.32|7700
2891831|2596|VTWG|2014-01-09|98.97|98.97|98.1|98.74|3900
2891832|2596|VTWG|2014-01-08|98.22|98.62|97.79|98.48|8800
2891833|2596|VTWG|2014-01-07|97.49|98.39|97.48|98.3|9200
2891834|2596|VTWG|2014-01-06|98.36|98.53|97.09|97.2|7800
2891835|2596|VTWG|2014-01-03|97.88|98.03|97.35|98.03|10800
2891836|2596|VTWG|2014-01-02|98.09|98.1|96.89|97.39|25300
2891837|2596|VTWG|2013-12-31|98.55|98.63|98.35|98.53|12200
2891838|2596|VTWG|2013-12-30|98.03|98.39|97.82|98.2|4900
2891839|2596|VTWG|2013-12-27|98.77|98.77|97.9|98.07|6000
2891840|2596|VTWG|2013-12-26|98.61|98.86|98.3|98.3|10800
2891841|2596|VTWG|2013-12-24|98.08|98.28|97.89|98.28|1900
2891842|2596|VTWG|2013-12-23|97.96|98.41|97.8|98.4|14700
2891843|2596|VTWG|2013-12-20|95.44|97.47|95.44|97.47|13300
2891844|2596|VTWG|2013-12-19|96.16|96.16|95.49|95.62|27000
2891845|2596|VTWG|2013-12-18|95.14|96.43|94.68|96.16|8100
2891846|2596|VTWG|2013-12-17|95.1|95.1|94.4|94.99|14200
2891847|2596|VTWG|2013-12-16|94.61|94.93|94.56|94.77|7300
2891848|2596|VTWG|2013-12-13|93.93|94.03|93.28|93.76|12900
2891849|2596|VTWG|2013-12-12|93.4|93.77|93.22|93.77|6500
2891850|2596|VTWG|2013-12-11|95.2|95.2|93.1|93.35|11500
2891851|2596|VTWG|2013-12-10|95.83|95.95|95|95.08|7300
2891852|2596|VTWG|2013-12-09|96.44|96.44|95.63|95.96|20500
2891853|2596|VTWG|2013-12-06|96.31|96.57|95.66|96.12|141100
2891854|2596|VTWG|2013-12-05|95.57|95.69|95.22|95.37|8700
2891855|2596|VTWG|2013-12-04|95.2|95.89|92.85|95.48|15500
2891856|2596|VTWG|2013-12-03|96|96.17|95.12|95.39|11500
2891857|2596|VTWG|2013-12-02|97.21|97.21|95.92|95.95|11300
2888477|2592|VONE|2014-01-17|85.13|85.21|84.75|84.81|12700
2888478|2592|VONE|2014-01-16|85.2|85.2|84.98|85.05|13700
2888479|2592|VONE|2014-01-15|85.08|85.37|85.08|85.31|10500
2888480|2592|VONE|2014-01-14|84.26|84.84|84.26|84.84|9100
2888481|2592|VONE|2014-01-13|84.86|85|83.89|83.94|16900
2888482|2592|VONE|2014-01-10|84.99|85.01|84.66|84.94|27100
2888483|2592|VONE|2014-01-09|85.08|85.08|84.5|84.8|100000
2888484|2592|VONE|2014-01-08|84.7|84.83|84.59|84.77|22300
2888485|2592|VONE|2014-01-07|84.6|84.82|84.56|84.82|17700
2888486|2592|VONE|2014-01-06|84.84|84.84|84.05|84.21|25400
2888487|2592|VONE|2014-01-03|84.58|84.69|84.3|84.54|16300
2888488|2592|VONE|2014-01-02|85|85|84.31|84.42|17500
2888489|2592|VONE|2013-12-31|85.01|85.17|84.88|85.13|43600
2888490|2592|VONE|2013-12-30|84.83|84.85|84.72|84.79|40200
2915359|2624|VRTA|2013-12-04|1.7|1.92|1.6|1.78|22900
2915360|2624|VRTA|2013-12-03|1.95|1.95|1.95|1.95|0
2915361|2624|VRTA|2013-12-02|1.75|1.95|1.74|1.95|10300
2907169|2616|VCYT|2014-01-17|16.09|16.31|16.07|16.3|7200
2907170|2616|VCYT|2014-01-16|16.05|16.28|15.26|16.06|73900
2907171|2616|VCYT|2014-01-15|16.13|16.23|15.82|16.05|50400
2907172|2616|VCYT|2014-01-14|16|16.54|15.56|16.02|21000
2907173|2616|VCYT|2014-01-13|15.33|16.4|15.33|15.88|39700
2907174|2616|VCYT|2014-01-10|15.94|16.3|15.06|16.18|113700
2907175|2616|VCYT|2014-01-09|15.72|15.9|14.91|15.9|18200
2907176|2616|VCYT|2014-01-08|15.8|15.85|15.51|15.62|53800
2907177|2616|VCYT|2014-01-07|15.92|15.92|15.3|15.74|75300
2907178|2616|VCYT|2014-01-06|15.09|15.8|14.45|15.79|88300
2907179|2616|VCYT|2014-01-03|14.77|16.36|14.45|15.31|146700
2907180|2616|VCYT|2014-01-02|14.36|14.75|14.36|14.67|15600
2907181|2616|VCYT|2013-12-31|13.84|14.66|13.61|14.5|90200
2907182|2616|VCYT|2013-12-30|14.13|14.35|13.36|13.78|24600
2907183|2616|VCYT|2013-12-27|14.34|14.41|13.96|14.15|303900
2907184|2616|VCYT|2013-12-26|13.97|14.38|13.81|14.28|100200
2907185|2616|VCYT|2013-12-24|14|14|13.8|13.92|8200
2907186|2616|VCYT|2013-12-23|14|14.35|13.71|13.99|106600
2907187|2616|VCYT|2013-12-20|13.61|14|13.61|14|658000
2907188|2616|VCYT|2013-12-19|13.72|14.39|13.6|13.98|61200
2907189|2616|VCYT|2013-12-18|14.3|14.78|13.56|13.92|70900
2907190|2616|VCYT|2013-12-17|14.11|14.8|13.27|14.04|161600
2907191|2616|VCYT|2013-12-16|13.24|14|13.2|14|61100
2907192|2616|VCYT|2013-12-13|13.07|13.37|12.51|13.16|51200
2907193|2616|VCYT|2013-12-12|13.76|13.94|12.56|13.07|31500
2907194|2616|VCYT|2013-12-11|13.75|14.01|13.48|13.51|21400
2907195|2616|VCYT|2013-12-10|14.65|14.65|13.72|13.89|29900
2907196|2616|VCYT|2013-12-09|13.74|14.15|13.6|13.93|40300
2907197|2616|VCYT|2013-12-06|13.51|13.93|13.34|13.71|31700
2907198|2616|VCYT|2013-12-05|12.84|13.64|12.84|13.49|17700
2907199|2616|VCYT|2013-12-04|13.1|13.15|12.84|12.89|13600
2907200|2616|VCYT|2013-12-03|12.48|13.14|12.48|12.96|18600
2907201|2616|VCYT|2013-12-02|13.2|13.2|12.49|12.99|26000
2922848|2630|VICL|2014-01-17|1.68|1.7|1.63|1.66|2380300
2922849|2630|VICL|2014-01-16|1.71|1.71|1.58|1.64|3083900
2922850|2630|VICL|2014-01-15|1.64|1.79|1.62|1.69|9918700
2922851|2630|VICL|2014-01-14|1.36|1.61|1.34|1.59|5485400
2922852|2630|VICL|2014-01-13|1.44|1.45|1.32|1.34|2443000
2922853|2630|VICL|2014-01-10|1.25|1.44|1.22|1.42|4267300
2922854|2630|VICL|2014-01-09|1.28|1.3|1.2|1.24|819400
2922855|2630|VICL|2014-01-08|1.32|1.35|1.26|1.28|1457800
2922856|2630|VICL|2014-01-07|1.27|1.33|1.26|1.31|1728100
2922857|2630|VICL|2014-01-06|1.22|1.3|1.21|1.26|2513300
2922858|2630|VICL|2014-01-03|1.19|1.24|1.16|1.21|695700
2922859|2630|VICL|2014-01-02|1.16|1.22|1.16|1.19|704200
2922860|2630|VICL|2013-12-31|1.16|1.19|1.13|1.18|894300
2922861|2630|VICL|2013-12-30|1.22|1.22|1.1|1.18|1665900
2922862|2630|VICL|2013-12-27|1.2|1.23|1.17|1.21|818600
2922863|2630|VICL|2013-12-26|1.22|1.24|1.17|1.19|1774600
2922864|2630|VICL|2013-12-24|1.13|1.24|1.13|1.21|1476400
2922865|2630|VICL|2013-12-23|1.1|1.15|1.08|1.15|1930000
2922866|2630|VICL|2013-12-20|1.05|1.12|1.03|1.1|3711500
2922867|2630|VICL|2013-12-19|1.01|1.06|1.01|1.04|1186200
2922868|2630|VICL|2013-12-18|1.03|1.06|1.02|1.04|1022300
2922869|2630|VICL|2013-12-17|1.01|1.06|1.01|1.02|1495700
2922870|2630|VICL|2013-12-16|1.05|1.05|1.01|1.01|1179800
2922871|2630|VICL|2013-12-13|1.07|1.09|1.05|1.05|768100
2922872|2630|VICL|2013-12-12|1.05|1.1|1.05|1.08|664400
2922873|2630|VICL|2013-12-11|1.1|1.13|1.06|1.06|1217200
2922874|2630|VICL|2013-12-10|1.11|1.12|1.09|1.09|1602000
2922875|2630|VICL|2013-12-09|1.12|1.12|1.09|1.1|784400
2922876|2630|VICL|2013-12-06|1.14|1.14|1.1|1.12|905700
2922877|2630|VICL|2013-12-05|1.17|1.17|1.1|1.13|978100
2922878|2630|VICL|2013-12-04|1.2|1.2|1.14|1.15|969300
2922879|2630|VICL|2013-12-03|1.25|1.26|1.17|1.2|1494900
2922880|2630|VICL|2013-12-02|1.16|1.25|1.14|1.2|2148200
2919247|2627|VIAB|2014-01-17|84.27|84.82|82.77|83.08|4233300
2919248|2627|VIAB|2014-01-16|84.43|85.32|84.43|84.94|1512700
2919249|2627|VIAB|2014-01-15|84.56|85.05|84.05|84.96|2933200
2919250|2627|VIAB|2014-01-14|84.46|84.91|83.9|84.63|2246500
2919251|2627|VIAB|2014-01-13|85.34|86.2|84.08|84.42|2575200
2919252|2627|VIAB|2014-01-10|85.97|86.3|84.58|85.4|2186900
2919253|2627|VIAB|2014-01-09|87.07|87.07|85.7|86|1422200
2919254|2627|VIAB|2014-01-08|86.19|86.93|85.71|86.67|2257400
2919255|2627|VIAB|2014-01-07|86.16|86.62|85.87|86.33|1806000
2938165|2643|VSCP|2014-01-07|3.22|3.33|3.22|3.28|2600
2938166|2643|VSCP|2014-01-06|3.41|3.41|3.25|3.28|8200
2938167|2643|VSCP|2014-01-03|3.35|3.81|3.32|3.5|26900
2938168|2643|VSCP|2014-01-02|3.31|3.31|3.27|3.27|500
2938169|2643|VSCP|2013-12-31|3.35|3.48|3.35|3.46|21800
2938170|2643|VSCP|2013-12-30|3.44|3.5|3.39|3.5|8700
2938171|2643|VSCP|2013-12-27|3.4|3.5|3.35|3.39|9200
2938172|2643|VSCP|2013-12-26|3.31|3.46|3.31|3.44|35100
2938173|2643|VSCP|2013-12-24|3.35|3.35|3.25|3.25|2900
2938174|2643|VSCP|2013-12-23|3.5|3.5|3.2|3.28|19500
2938175|2643|VSCP|2013-12-20|3.35|3.55|3.2|3.55|43700
2938176|2643|VSCP|2013-12-19|3.49|3.5|3.17|3.27|29300
2938177|2643|VSCP|2013-12-18|3.21|3.35|3.16|3.28|45000
2938178|2643|VSCP|2013-12-17|3.09|3.29|3.05|3.2|72600
2938179|2643|VSCP|2013-12-16|3|3.15|3|3.03|56300
2938180|2643|VSCP|2013-12-13|2.99|3.12|2.98|2.99|9300
2938181|2643|VSCP|2013-12-12|3.1|3.1|2.93|2.93|19200
2938182|2643|VSCP|2013-12-11|3.15|3.15|3.04|3.06|8900
2938183|2643|VSCP|2013-12-10|3.27|3.34|3.15|3.16|20600
2938184|2643|VSCP|2013-12-09|3.34|3.34|3.25|3.26|5000
2938185|2643|VSCP|2013-12-06|3.1|3.5|3.08|3.26|37500
2938186|2643|VSCP|2013-12-05|3.09|3.09|3.05|3.05|8800
2938187|2643|VSCP|2013-12-04|3.09|3.09|3.03|3.07|12900
2938188|2643|VSCP|2013-12-03|3.06|3.1|3.05|3.05|5600
2938189|2643|VSCP|2013-12-02|3.1|3.1|3.06|3.06|3800
2934239|2640|VIRC|2014-01-17|2.7|2.7|2.63|2.65|12500
2934240|2640|VIRC|2014-01-16|2.62|2.78|2.6|2.66|21200
2934241|2640|VIRC|2014-01-15|2.4|2.8|2.4|2.73|201000
2934242|2640|VIRC|2014-01-14|2.35|2.39|2.34|2.34|8700
2934243|2640|VIRC|2014-01-13|2.39|2.39|2.32|2.39|12300
2934244|2640|VIRC|2014-01-10|2.31|2.39|2.31|2.39|2000
2934245|2640|VIRC|2014-01-09|2.37|2.4|2.37|2.4|16300
2934246|2640|VIRC|2014-01-08|2.29|2.36|2.29|2.36|700
2934247|2640|VIRC|2014-01-07|2.3|2.35|2.28|2.35|3900
2934248|2640|VIRC|2014-01-06|2.32|2.35|2.26|2.35|17100
2934249|2640|VIRC|2014-01-03|2.34|2.34|2.34|2.34|5000
2934250|2640|VIRC|2014-01-02|2.27|2.29|2.27|2.29|2500
2934251|2640|VIRC|2013-12-31|2.29|2.29|2.29|2.29|300
2934252|2640|VIRC|2013-12-30|2.28|2.31|2.27|2.31|71300
2934253|2640|VIRC|2013-12-27|2.39|2.39|2.3|2.33|32600
2934254|2640|VIRC|2013-12-26|2.36|2.4|2.29|2.35|18800
2934255|2640|VIRC|2013-12-24|2.34|2.4|2.33|2.38|17100
2934256|2640|VIRC|2013-12-23|2.35|2.37|2.29|2.32|13200
2934257|2640|VIRC|2013-12-20|2.26|2.38|2.26|2.28|10700
2934258|2640|VIRC|2013-12-19|2.38|2.38|2.24|2.37|10700
2934259|2640|VIRC|2013-12-18|2.27|2.34|2.2|2.3|64700
2934260|2640|VIRC|2013-12-17|2.23|2.37|2.08|2.3|9800
2934261|2640|VIRC|2013-12-16|2.09|2.15|2.06|2.13|25500
2934262|2640|VIRC|2013-12-13|2.1|2.1|2|2|7300
2934263|2640|VIRC|2013-12-12|2.1|2.1|2.1|2.1|1300
2934264|2640|VIRC|2013-12-11|2.09|2.11|2|2.11|142400
2934265|2640|VIRC|2013-12-10|2.08|2.18|2.08|2.13|3600
2934266|2640|VIRC|2013-12-09|2.12|2.13|2.05|2.08|14300
2934267|2640|VIRC|2013-12-06|2.09|2.45|2.06|2.09|39000
2934268|2640|VIRC|2013-12-05|2.06|2.06|2.06|2.06|0
2934269|2640|VIRC|2013-12-04|2.07|2.13|2.06|2.06|5200
2934270|2640|VIRC|2013-12-03|2.08|2.08|2.04|2.04|11500
2934271|2640|VIRC|2013-12-02|2.07|2.07|2.07|2.07|200
2898954|2605|VASC|2014-01-17|24.22|24.43|24|24.33|61400
2898955|2605|VASC|2014-01-16|24.66|24.75|24.17|24.31|48000
2898956|2605|VASC|2014-01-15|24.5|24.65|24.12|24.62|68800
2898957|2605|VASC|2014-01-14|24.4|24.5|24.25|24.34|37500
2898958|2605|VASC|2014-01-13|24.05|24.5|24.05|24.4|53100
2898959|2605|VASC|2014-01-10|24.04|24.23|24|24.18|32700
2898960|2605|VASC|2014-01-09|24.26|24.36|23.9|23.98|38900
2898961|2605|VASC|2014-01-08|24.08|24.25|23.75|24.24|102700
2898962|2605|VASC|2014-01-07|23.47|24.25|23.44|24.01|113600
2898963|2605|VASC|2014-01-06|23.2|23.89|23.02|23.44|98600
2898964|2605|VASC|2014-01-03|23|23.33|23|23.16|30100
2898965|2605|VASC|2014-01-02|23.07|23.18|22.95|23.01|71600
2898966|2605|VASC|2013-12-31|23.12|23.4|22.95|23.15|61900
2898967|2605|VASC|2013-12-30|22.7|23.31|22.65|23.04|57900
2898968|2605|VASC|2013-12-27|22.5|22.75|22.36|22.73|35500
2898969|2605|VASC|2013-12-26|22.29|22.5|22.18|22.42|31000
2898970|2605|VASC|2013-12-24|22.25|22.39|22.11|22.24|25800
2898971|2605|VASC|2013-12-23|21.86|22.29|21.79|22.17|78300
2898972|2605|VASC|2013-12-20|20.46|22.09|20.46|21.8|127000
2898973|2605|VASC|2013-12-19|20.41|20.79|20.28|20.37|66500
2888491|2592|VONE|2013-12-27|85.68|85.68|84.72|84.78|16100
2888492|2592|VONE|2013-12-26|84.66|84.87|84.56|84.8|4300
2888493|2592|VONE|2013-12-24|84.27|84.46|84.27|84.45|2500
2888494|2592|VONE|2013-12-23|84.19|84.22|84.03|84.16|14500
2888495|2592|VONE|2013-12-20|83.41|83.91|83.41|83.72|50100
2888496|2592|VONE|2013-12-19|83.63|83.74|83.34|83.69|9800
2888497|2592|VONE|2013-12-18|82.45|83.74|82.06|83.58|36500
2888498|2592|VONE|2013-12-17|82.82|82.82|82.28|82.44|15200
2888499|2592|VONE|2013-12-16|82.62|82.89|82.56|82.73|7900
2888500|2592|VONE|2013-12-13|82.33|82.36|81.99|82.07|12000
2888501|2592|VONE|2013-12-12|82.34|82.34|82|82.15|5300
2888502|2592|VONE|2013-12-11|83.33|83.33|82.35|82.35|8500
2888503|2592|VONE|2013-12-10|83.46|83.53|83.31|83.33|11000
2888504|2592|VONE|2013-12-09|83.66|83.69|83.49|83.5|12900
2888505|2592|VONE|2013-12-06|83.17|83.4|83.08|83.35|52600
2888506|2592|VONE|2013-12-05|82.65|82.71|82.42|82.46|14800
2888507|2592|VONE|2013-12-04|82.59|83.09|82.25|82.79|34800
2888508|2592|VONE|2013-12-03|83|83.06|82.59|82.87|14900
2888509|2592|VONE|2013-12-02|83.49|83.5|83.2|83.38|10100
2881005|2583|VWOB|2014-01-17|77.2|77.2|77.07|77.15|12200
2881006|2583|VWOB|2014-01-16|77.24|77.24|76.91|76.91|12900
2881007|2583|VWOB|2014-01-15|77.03|77.03|76.92|76.97|16900
2881008|2583|VWOB|2014-01-14|76.81|76.91|76.73|76.91|12800
2881009|2583|VWOB|2014-01-13|77.03|77.03|76.81|76.87|8100
2881010|2583|VWOB|2014-01-10|76.82|76.91|76.67|76.9|12900
2881011|2583|VWOB|2014-01-09|76.72|76.72|76.5|76.54|11300
2881012|2583|VWOB|2014-01-08|76.65|76.65|76.37|76.52|45100
2881013|2583|VWOB|2014-01-07|76.84|76.84|76.62|76.74|30700
2881014|2583|VWOB|2014-01-06|76.56|76.75|76.5|76.65|19700
2881015|2583|VWOB|2014-01-03|76.26|76.49|76.26|76.48|20800
2881016|2583|VWOB|2014-01-02|76.47|76.47|76.35|76.44|12800
2881017|2583|VWOB|2013-12-31|76.84|76.84|76.52|76.56|41900
2881018|2583|VWOB|2013-12-30|76.56|76.56|76.34|76.51|44400
2881019|2583|VWOB|2013-12-27|76.37|76.49|76.2|76.31|10300
2881020|2583|VWOB|2013-12-26|76.49|76.54|76.28|76.44|20100
2881021|2583|VWOB|2013-12-24|76.83|76.83|76.39|76.54|8800
2881022|2583|VWOB|2013-12-23|77.02|77.03|76.62|76.83|21700
2881023|2583|VWOB|2013-12-20|76.71|76.71|76.55|76.55|16900
2881024|2583|VWOB|2013-12-19|76.72|76.72|76.35|76.51|31000
2881025|2583|VWOB|2013-12-18|76.43|76.7|76.33|76.53|229400
2881026|2583|VWOB|2013-12-17|76.44|76.46|76.29|76.43|52100
2881027|2583|VWOB|2013-12-16|76.49|76.51|76.26|76.31|18100
2881028|2583|VWOB|2013-12-13|76.47|76.47|76.08|76.35|15000
2881029|2583|VWOB|2013-12-12|76.46|76.46|75.98|76.11|16400
2881030|2583|VWOB|2013-12-11|76.3|76.4|76.06|76.06|36800
2881031|2583|VWOB|2013-12-10|76.63|76.63|76.46|76.59|6800
2881032|2583|VWOB|2013-12-09|76.32|76.34|76.15|76.25|7000
2881033|2583|VWOB|2013-12-06|75.98|76.11|75.98|76.04|7800
2881034|2583|VWOB|2013-12-05|76.19|76.19|75.8|75.99|14400
2881035|2583|VWOB|2013-12-04|76.07|76.07|75.85|75.98|9000
2881036|2583|VWOB|2013-12-03|76.04|76.1|75.88|76.1|14200
2881037|2583|VWOB|2013-12-02|76.77|76.77|76|76.02|18200
2893499|2598|VTHR|2014-01-17|85.69|85.78|85.67|85.67|1000
2893500|2598|VTHR|2014-01-16|85.74|85.87|85.72|85.87|4400
2893501|2598|VTHR|2014-01-15|85.81|85.98|85.81|85.97|800
2893502|2598|VTHR|2014-01-14|85.16|85.44|85.16|85.44|4600
2893503|2598|VTHR|2014-01-13|85.53|85.57|84.45|84.47|2600
2893504|2598|VTHR|2014-01-10|85.41|85.61|85.21|85.61|2700
2893505|2598|VTHR|2014-01-09|85.5|85.51|85.11|85.36|1300
2893506|2598|VTHR|2014-01-08|85.21|85.34|85.21|85.31|6700
2893507|2598|VTHR|2014-01-07|85.07|85.29|85.07|85.24|1000
2893508|2598|VTHR|2014-01-06|85.21|85.21|84.69|84.78|3400
2893509|2598|VTHR|2014-01-03|85.2|85.23|84.98|85.12|4600
2893510|2598|VTHR|2014-01-02|85.23|85.23|84.92|84.93|3100
2893511|2598|VTHR|2013-12-31|85.61|85.75|85.54|85.75|3400
2893512|2598|VTHR|2013-12-30|85.53|85.53|85.3|85.42|5900
2893513|2598|VTHR|2013-12-27|85.7|85.7|85.36|85.4|3500
2893514|2598|VTHR|2013-12-26|85.29|85.43|85.29|85.43|800
2893515|2598|VTHR|2013-12-24|84.78|85.08|84.78|85.06|2400
2893516|2598|VTHR|2013-12-23|84.72|84.88|84.72|84.81|3800
2893517|2598|VTHR|2013-12-20|83.76|84.44|83.76|84.38|3200
2893518|2598|VTHR|2013-12-19|84.09|84.21|84.09|84.17|1000
2893519|2598|VTHR|2013-12-18|82.72|84.29|82.59|84.29|1500
2893520|2598|VTHR|2013-12-17|83.25|83.25|82.92|83.11|1900
2893521|2598|VTHR|2013-12-16|83.12|83.3|82.94|83.21|6500
2893522|2598|VTHR|2013-12-13|82.64|82.78|82.49|82.6|3300
2893523|2598|VTHR|2013-12-12|82.67|82.71|82.57|82.57|1600
2893524|2598|VTHR|2013-12-11|82.97|83.08|82.79|82.79|1700
2903868|2610|EMDR|2014-01-06|48.97|48.97|48.97|48.97|700
2903869|2610|EMDR|2014-01-03|49.53|49.53|49.53|49.53|0
2903870|2610|EMDR|2014-01-02|49.53|49.53|49.53|49.53|0
2903871|2610|EMDR|2013-12-31|49.53|49.53|49.53|49.53|0
2903872|2610|EMDR|2013-12-30|49.53|49.53|49.53|49.53|0
2903873|2610|EMDR|2013-12-27|49.53|49.53|49.53|49.53|0
2903874|2610|EMDR|2013-12-26|49.53|49.53|49.53|49.53|0
2903875|2610|EMDR|2013-12-24|49.53|49.53|49.53|49.53|0
2903876|2610|EMDR|2013-12-23|49.53|49.53|49.53|49.53|0
2903877|2610|EMDR|2013-12-20|49.53|49.53|49.53|49.53|0
2903878|2610|EMDR|2013-12-19|49.53|49.53|49.53|49.53|0
2903879|2610|EMDR|2013-12-18|49.53|49.53|49.53|49.53|0
2903880|2610|EMDR|2013-12-17|49.63|49.63|48.95|49.53|19100
2903881|2610|EMDR|2013-12-16|49.25|49.25|49.25|49.25|1000
2903882|2610|EMDR|2013-12-13|49.38|49.38|49.24|49.25|10200
2903883|2610|EMDR|2013-12-12|49.69|49.69|49.3|49.3|800
2903884|2610|EMDR|2013-12-11|50.7|50.7|50.7|50.7|0
2903885|2610|EMDR|2013-12-10|50.7|50.7|50.7|50.7|0
2903886|2610|EMDR|2013-12-09|50.52|50.7|50.52|50.7|400
2903887|2610|EMDR|2013-12-06|50.2|50.2|50.2|50.2|200
2903888|2610|EMDR|2013-12-05|50.2|50.2|50.2|50.2|0
2903889|2610|EMDR|2013-12-04|50.2|50.2|50.2|50.2|0
2903890|2610|EMDR|2013-12-03|50.2|50.2|50.2|50.2|0
2903891|2610|EMDR|2013-12-02|50.2|50.2|50.2|50.2|0
2901566|2607|VECO|2014-01-17|35.17|35.52|34.75|35.21|292900
2901567|2607|VECO|2014-01-16|35.57|35.78|35.19|35.31|249700
2901568|2607|VECO|2014-01-15|35|36.49|35|35.47|798300
2901569|2607|VECO|2014-01-14|35|35.12|34.39|34.53|1152100
2901570|2607|VECO|2014-01-13|35.93|36.1|34.69|34.69|527900
2901571|2607|VECO|2014-01-10|35.85|36.17|35.17|35.98|472200
2901572|2607|VECO|2014-01-09|34.61|36.15|34.54|35.99|1098900
2901573|2607|VECO|2014-01-08|33.98|34.42|33.67|34.34|1312100
2901574|2607|VECO|2014-01-07|32.53|34.95|32.37|34.77|1106900
2901575|2607|VECO|2014-01-06|32.59|32.63|31.78|32.18|260800
2901576|2607|VECO|2014-01-03|32.57|32.75|32.17|32.56|257600
2901577|2607|VECO|2014-01-02|32.63|32.63|31.88|32.55|418700
2901578|2607|VECO|2013-12-31|32.42|33.12|32.32|32.91|392300
2901579|2607|VECO|2013-12-30|31.98|32.5|31.66|32.27|478300
2901580|2607|VECO|2013-12-27|32.11|32.36|31.97|32.05|205200
2901581|2607|VECO|2013-12-26|31.99|32.48|31.94|31.99|325800
2901582|2607|VECO|2013-12-24|31.75|32.3|31.5|32.03|141100
2901583|2607|VECO|2013-12-23|32.01|32.32|31.57|31.81|420000
2901584|2607|VECO|2013-12-20|31.72|32.11|31.35|31.91|838100
2901585|2607|VECO|2013-12-19|31.5|31.74|30.97|31.61|625500
2901586|2607|VECO|2013-12-18|31.42|31.45|30.51|31.35|473000
2901587|2607|VECO|2013-12-17|30.42|31.39|30.34|31.33|368600
2901588|2607|VECO|2013-12-16|30.16|30.83|29.99|30.39|445100
2901589|2607|VECO|2013-12-13|30.31|30.62|29.95|30.12|357300
2901590|2607|VECO|2013-12-12|30.73|30.88|29.84|30.47|416400
2901591|2607|VECO|2013-12-11|30.89|31.09|30.5|30.75|419000
2901592|2607|VECO|2013-12-10|30.34|31.28|30.27|30.93|507400
2901593|2607|VECO|2013-12-09|29.72|30.66|29.47|30.56|396000
2901594|2607|VECO|2013-12-06|30.62|30.75|29.24|29.49|1049600
2901595|2607|VECO|2013-12-05|30.43|31.25|30.19|30.28|603900
2901596|2607|VECO|2013-12-04|31.39|31.61|30.14|30.45|805700
2901597|2607|VECO|2013-12-03|31.66|32.45|31.5|31.64|249800
2901598|2607|VECO|2013-12-02|32.22|32.33|31.71|31.78|365300
2867603|2569|USMO|2014-01-17|14.59|14.98|14.52|14.66|123000
2867604|2569|USMO|2014-01-16|14.47|14.7|14.32|14.57|99600
2867605|2569|USMO|2014-01-15|14.44|14.66|14.25|14.54|105200
2867606|2569|USMO|2014-01-14|13.91|14.45|13.91|14.34|90400
2867607|2569|USMO|2014-01-13|13.75|14.04|13.73|13.92|160800
2867608|2569|USMO|2014-01-10|13.82|13.89|13.52|13.84|64200
2867609|2569|USMO|2014-01-09|14.09|14.09|13.64|13.78|61600
2867610|2569|USMO|2014-01-08|14.17|14.18|13.8|14.01|139400
2867611|2569|USMO|2014-01-07|14.22|14.3|14|14.17|80100
2867612|2569|USMO|2014-01-06|14.27|14.53|14.14|14.21|49100
2867613|2569|USMO|2014-01-03|14.12|14.42|14.01|14.26|54900
2867614|2569|USMO|2014-01-02|14.29|14.37|14.01|14.13|58000
2867615|2569|USMO|2013-12-31|14.58|14.58|14.21|14.28|86100
2867616|2569|USMO|2013-12-30|14.8|14.85|14.51|14.6|56700
2867617|2569|USMO|2013-12-27|14.77|14.81|14.5|14.8|36000
2867618|2569|USMO|2013-12-26|14.61|14.83|14.55|14.7|68500
2867619|2569|USMO|2013-12-24|14.57|14.78|14.52|14.52|26600
2867620|2569|USMO|2013-12-23|14.38|14.72|14.26|14.47|103200
2867621|2569|USMO|2013-12-20|13.87|14.4|13.7|14.37|437500
2867622|2569|USMO|2013-12-19|13.58|13.95|13.49|13.76|113600
2867623|2569|USMO|2013-12-18|13.52|13.7|13.3|13.64|79200
2919256|2627|VIAB|2014-01-06|87.13|87.16|85.41|85.73|2331100
2919257|2627|VIAB|2014-01-03|86.89|87.19|86.47|86.6|1554200
2919258|2627|VIAB|2014-01-02|87.45|87.57|86.69|86.95|1613300
2919259|2627|VIAB|2013-12-31|87.27|87.84|86.99|87.34|1971500
2919260|2627|VIAB|2013-12-30|86.25|87.19|85.91|87.15|2344100
2919261|2627|VIAB|2013-12-27|85.98|86.16|85.28|86.05|1276000
2919262|2627|VIAB|2013-12-26|85.79|85.99|85.57|85.84|1685700
2919263|2627|VIAB|2013-12-24|85.61|85.86|85.34|85.6|1019000
2919264|2627|VIAB|2013-12-23|84.7|85.67|84.26|85.47|2577300
2919265|2627|VIAB|2013-12-20|84.06|85.37|84.06|84.16|7198300
2919266|2627|VIAB|2013-12-19|83.57|84.74|83.57|84.12|3757300
2919267|2627|VIAB|2013-12-18|82.29|83.65|80.88|83.55|3437500
2919268|2627|VIAB|2013-12-17|82|82.66|81.29|82.24|2512500
2919269|2627|VIAB|2013-12-16|81.67|82.19|80.97|82.04|2718000
2919270|2627|VIAB|2013-12-13|81.19|81.64|80.87|81.2|1914700
2919271|2627|VIAB|2013-12-12|80.81|81.22|80.49|80.72|1777000
2919272|2627|VIAB|2013-12-11|82.3|82.85|80.78|81.03|2593100
2919273|2627|VIAB|2013-12-10|81.9|83.04|81.86|82.61|2859800
2919274|2627|VIAB|2013-12-09|82.54|82.85|81.3|82.17|2715100
2919275|2627|VIAB|2013-12-06|82.59|82.74|81.42|82.2|2380300
2919276|2627|VIAB|2013-12-05|81.39|82.25|81.32|81.62|2208100
2919277|2627|VIAB|2013-12-04|80.79|81.85|80.36|81.53|2963100
2919278|2627|VIAB|2013-12-03|80.58|81.48|80.46|81.2|3440800
2919279|2627|VIAB|2013-12-02|81|81.58|80.22|80.82|3317900
2957962|2661|WRES|2014-01-17|3.15|3.2|3.15|3.16|208300
2957963|2661|WRES|2014-01-16|3.2|3.21|3.15|3.17|192700
2957964|2661|WRES|2014-01-15|3.2|3.2|3.15|3.2|287300
2957965|2661|WRES|2014-01-14|3.09|3.17|3.08|3.16|324700
2957966|2661|WRES|2014-01-13|3.08|3.1|3.05|3.08|307000
2957967|2661|WRES|2014-01-10|3.08|3.14|3.07|3.1|235600
2957968|2661|WRES|2014-01-09|3.09|3.12|3.05|3.07|308400
2957969|2661|WRES|2014-01-08|3.12|3.17|3.07|3.07|327100
2957970|2661|WRES|2014-01-07|3.1|3.15|3.1|3.12|182500
2957971|2661|WRES|2014-01-06|3.12|3.14|3.06|3.08|295300
2957972|2661|WRES|2014-01-03|3.07|3.18|3.04|3.12|398300
2957973|2661|WRES|2014-01-02|3.11|3.14|3.04|3.08|494500
2957974|2661|WRES|2013-12-31|3.13|3.16|3.09|3.14|326800
2957975|2661|WRES|2013-12-30|3.19|3.22|3.13|3.14|341200
2957976|2661|WRES|2013-12-27|3.22|3.22|3.13|3.19|246000
2957977|2661|WRES|2013-12-26|3.23|3.24|3.2|3.2|288500
2957978|2661|WRES|2013-12-24|3.2|3.23|3.18|3.23|156500
2957979|2661|WRES|2013-12-23|3.21|3.25|3.19|3.22|272300
2957980|2661|WRES|2013-12-20|3.22|3.25|3.2|3.22|744500
2957981|2661|WRES|2013-12-19|3.2|3.25|3.18|3.19|267100
2957982|2661|WRES|2013-12-18|3.24|3.24|3.18|3.2|251700
2957983|2661|WRES|2013-12-17|3.18|3.23|3.12|3.21|297400
2957984|2661|WRES|2013-12-16|3.21|3.24|3.1|3.16|591900
2957985|2661|WRES|2013-12-13|3.08|3.2|3.05|3.17|446800
2957986|2661|WRES|2013-12-12|3.06|3.14|3.01|3.09|442600
2957987|2661|WRES|2013-12-11|3.15|3.17|3.06|3.07|472000
2957988|2661|WRES|2013-12-10|3.32|3.36|3.13|3.15|539200
2957989|2661|WRES|2013-12-09|3.21|3.47|3.14|3.31|1091500
2957990|2661|WRES|2013-12-06|3.2|3.25|3.15|3.23|750400
2957991|2661|WRES|2013-12-05|3.08|3.21|3.05|3.18|535600
2957992|2661|WRES|2013-12-04|3.12|3.17|3.06|3.06|332500
2957993|2661|WRES|2013-12-03|3.15|3.17|3.1|3.13|446700
2957994|2661|WRES|2013-12-02|3.25|3.25|3.15|3.16|605800
2954473|2657|VOXX|2014-01-17|13.95|14.15|13.92|14.09|156500
2954474|2657|VOXX|2014-01-16|14.06|14.06|13.87|14.01|129500
2954475|2657|VOXX|2014-01-15|14.02|14.14|13.82|14.12|134900
2954476|2657|VOXX|2014-01-14|13.85|14.24|13.81|13.95|196500
2954477|2657|VOXX|2014-01-13|13.76|14.62|13.71|14.03|561800
2954478|2657|VOXX|2014-01-10|14|14.12|13.6|13.81|594600
2954479|2657|VOXX|2014-01-09|16.21|16.32|14|14|801100
2954480|2657|VOXX|2014-01-08|16.84|17.13|16.65|16.99|368300
2954481|2657|VOXX|2014-01-07|16.72|17.06|16.52|16.83|193000
2954482|2657|VOXX|2014-01-06|16.79|16.82|16.25|16.63|175800
2954483|2657|VOXX|2014-01-03|16.54|16.75|16.43|16.65|84000
2954484|2657|VOXX|2014-01-02|16.7|16.7|16.23|16.49|142100
2954485|2657|VOXX|2013-12-31|16.62|16.79|16.44|16.7|142500
2954486|2657|VOXX|2013-12-30|16.58|16.73|16.36|16.6|111700
2954487|2657|VOXX|2013-12-27|16.76|16.88|16.27|16.58|100200
2954488|2657|VOXX|2013-12-26|16.86|16.86|16.33|16.67|103500
2954489|2657|VOXX|2013-12-24|16.69|16.83|16.47|16.81|62200
2954490|2657|VOXX|2013-12-23|16.25|16.68|16.15|16.62|128900
2954491|2657|VOXX|2013-12-20|16.35|16.78|16.07|16.1|415600
2954492|2657|VOXX|2013-12-19|16.55|16.8|16.14|16.27|119600
2954493|2657|VOXX|2013-12-18|16.53|16.67|16|16.62|236300
2898974|2605|VASC|2013-12-18|19.56|20.48|19.56|20.37|29100
2898975|2605|VASC|2013-12-17|19.88|20.01|19.56|19.88|19300
2898976|2605|VASC|2013-12-16|19.99|20.17|19.81|20.04|27700
2898977|2605|VASC|2013-12-13|20.09|20.13|19.72|19.96|34100
2898978|2605|VASC|2013-12-12|19.99|20.36|19.85|20|45100
2898979|2605|VASC|2013-12-11|19.99|19.99|19.51|19.9|43400
2898980|2605|VASC|2013-12-10|20|20.46|19.41|20.02|54200
2898981|2605|VASC|2013-12-09|19.89|19.93|19.4|19.49|29600
2898982|2605|VASC|2013-12-06|19.54|19.99|19.54|19.91|35700
2898983|2605|VASC|2013-12-05|19.63|19.68|19.38|19.51|37100
2898984|2605|VASC|2013-12-04|20.2|20.51|19.57|19.68|59400
2898985|2605|VASC|2013-12-03|20.5|20.76|20.15|20.4|34200
2898986|2605|VASC|2013-12-02|20.88|20.88|20.16|20.48|70700
2916635|2625|VRTB|2014-01-17|1.71|1.81|1.7|1.73|2200
2916636|2625|VRTB|2014-01-16|1.67|1.74|1.66|1.74|4100
2916637|2625|VRTB|2014-01-15|1.7|1.74|1.7|1.72|500
2916638|2625|VRTB|2014-01-14|1.72|1.72|1.72|1.72|0
2916639|2625|VRTB|2014-01-13|1.69|1.72|1.69|1.72|4100
2916640|2625|VRTB|2014-01-10|1.74|1.74|1.74|1.74|0
2916641|2625|VRTB|2014-01-09|1.67|1.78|1.67|1.74|7400
2916642|2625|VRTB|2014-01-08|1.79|1.81|1.79|1.81|300
2916643|2625|VRTB|2014-01-07|1.69|1.85|1.69|1.85|2300
2916644|2625|VRTB|2014-01-06|1.75|1.75|1.69|1.71|3800
2916645|2625|VRTB|2014-01-03|1.63|1.83|1.63|1.75|25800
2916646|2625|VRTB|2014-01-02|1.73|1.73|1.6|1.63|4700
2916647|2625|VRTB|2013-12-31|1.66|1.72|1.66|1.7|4800
2916648|2625|VRTB|2013-12-30|1.73|1.73|1.66|1.67|4400
2916649|2625|VRTB|2013-12-27|1.66|1.68|1.66|1.68|900
2916650|2625|VRTB|2013-12-26|1.64|1.72|1.64|1.7|6800
2916651|2625|VRTB|2013-12-24|1.67|1.67|1.67|1.67|0
2916652|2625|VRTB|2013-12-23|1.82|1.82|1.67|1.67|8300
2916653|2625|VRTB|2013-12-20|1.81|1.86|1.81|1.86|4200
2916654|2625|VRTB|2013-12-19|1.81|1.89|1.8|1.85|13800
2916655|2625|VRTB|2013-12-18|1.8|1.88|1.76|1.8|4000
2916656|2625|VRTB|2013-12-17|1.86|1.86|1.83|1.83|9400
2916657|2625|VRTB|2013-12-16|1.86|1.99|1.85|1.9|5800
2916658|2625|VRTB|2013-12-13|1.98|1.98|1.91|1.91|1600
2916659|2625|VRTB|2013-12-12|2|2|1.92|1.94|8400
2916660|2625|VRTB|2013-12-11|2.04|2.04|2.04|2.04|200
2916661|2625|VRTB|2013-12-10|2.02|2.13|2|2.02|22200
2916662|2625|VRTB|2013-12-09|2.15|2.18|2|2.08|14200
2916663|2625|VRTB|2013-12-06|2.04|2.19|2|2.19|78800
2916664|2625|VRTB|2013-12-05|1.86|2.05|1.86|2.05|50400
2916665|2625|VRTB|2013-12-04|1.98|2.02|1.84|1.86|51200
2916666|2625|VRTB|2013-12-03|1.98|2.09|1.98|2.03|7100
2916667|2625|VRTB|2013-12-02|1.9|2.1|1.9|2|176700
2906353|2615|VRA|2014-01-17|24.76|25.01|24.42|24.48|235700
2906354|2615|VRA|2014-01-16|24.65|25.13|24.34|24.84|472100
2906355|2615|VRA|2014-01-15|24.2|24.94|24.2|24.7|286400
2906356|2615|VRA|2014-01-14|24.24|25|24.17|24.24|381500
2906357|2615|VRA|2014-01-13|24.75|24.75|24.12|24.2|447300
2906358|2615|VRA|2014-01-10|24.32|25.12|24.23|24.81|399600
2906359|2615|VRA|2014-01-09|23.99|24.35|23.85|24.24|235400
2906360|2615|VRA|2014-01-08|23.95|24.08|23.74|24.01|127700
2906361|2615|VRA|2014-01-07|24.32|24.39|23.93|24.01|132700
2906362|2615|VRA|2014-01-06|23.8|24.31|23.45|24.2|333300
2906363|2615|VRA|2014-01-03|23.99|24.45|23.35|23.69|414100
2906364|2615|VRA|2014-01-02|24|24.47|23.76|24.01|454800
2906365|2615|VRA|2013-12-31|23.82|24.17|23.76|24.04|370300
2906366|2615|VRA|2013-12-30|24|24.08|23.62|23.87|254000
2906367|2615|VRA|2013-12-27|23.82|24.11|23.46|24.05|259100
2906368|2615|VRA|2013-12-26|23.48|23.75|23.45|23.75|171200
2906369|2615|VRA|2013-12-24|23.42|23.67|23.22|23.49|105400
2906370|2615|VRA|2013-12-23|23.6|23.67|23.16|23.5|392400
2906371|2615|VRA|2013-12-20|23.4|23.87|23|23.61|749800
2906372|2615|VRA|2013-12-19|23.28|23.43|22.5|23.1|548400
2906373|2615|VRA|2013-12-18|22.75|23.52|22.7|23.36|575000
2906374|2615|VRA|2013-12-17|22.54|23.05|22.4|22.73|483900
2906375|2615|VRA|2013-12-16|22.43|22.9|22.14|22.55|402800
2906376|2615|VRA|2013-12-13|22.47|22.96|22.26|22.47|377700
2906377|2615|VRA|2013-12-12|22.14|24.82|21.85|22.49|1587500
2906378|2615|VRA|2013-12-11|23.45|23.61|22.47|22.76|724500
2906379|2615|VRA|2013-12-10|23.46|23.7|22.9|23.48|432800
2906380|2615|VRA|2013-12-09|23.16|23.95|23.05|23.44|505900
2906381|2615|VRA|2013-12-06|24.11|24.45|23.17|23.2|299200
2906382|2615|VRA|2013-12-05|23.99|24.15|23.71|23.98|216400
2906383|2615|VRA|2013-12-04|24.25|24.3|24.01|24.1|258200
2906384|2615|VRA|2013-12-03|24.24|24.66|24.05|24.25|446700
2867624|2569|USMO|2013-12-17|13.44|13.6|13.35|13.54|86900
2867625|2569|USMO|2013-12-16|13.28|13.59|13.06|13.4|131800
2867626|2569|USMO|2013-12-13|13.2|13.23|12.93|13.17|61900
2867627|2569|USMO|2013-12-12|12.81|13.28|12.81|13.18|84800
2867628|2569|USMO|2013-12-11|12.94|13.12|12.58|12.76|159900
2867629|2569|USMO|2013-12-10|13.66|13.72|12.93|12.98|140200
2867630|2569|USMO|2013-12-09|14.2|14.2|13.56|13.64|52900
2867631|2569|USMO|2013-12-06|14.35|14.4|14.14|14.19|32200
2867632|2569|USMO|2013-12-05|14.22|14.39|14.1|14.2|50300
2867633|2569|USMO|2013-12-04|14.31|14.53|14.14|14.27|46900
2867634|2569|USMO|2013-12-03|14.26|14.72|14.16|14.37|68000
2867635|2569|USMO|2013-12-02|14.58|14.97|14.2|14.42|73900
2889314|2593|VONG|2014-01-17|88.18|88.24|87.8|87.8|5200
2889315|2593|VONG|2014-01-16|88.12|88.22|88.04|88.18|21600
2889316|2593|VONG|2014-01-15|87.97|88.32|87.96|88.21|7300
2889317|2593|VONG|2014-01-14|86.96|87.81|86.8|87.74|15400
2889318|2593|VONG|2014-01-13|87.76|87.89|86.57|86.64|8200
2889319|2593|VONG|2014-01-10|87.63|87.87|87.55|87.87|2600
2889320|2593|VONG|2014-01-09|87.72|87.8|87.24|87.6|4800
2889321|2593|VONG|2014-01-08|87.48|87.58|87.32|87.5|16000
2889322|2593|VONG|2014-01-07|87.18|87.52|87.17|87.44|11500
2889323|2593|VONG|2014-01-06|87.13|87.13|86.71|86.9|9400
2889324|2593|VONG|2014-01-03|87.58|87.6|87.18|87.18|18400
2889325|2593|VONG|2014-01-02|87.99|87.99|87.28|87.44|11400
2889326|2593|VONG|2013-12-31|87.8|88.19|87.8|88.15|12200
2889327|2593|VONG|2013-12-30|87.73|87.81|87.6|87.74|7800
2889328|2593|VONG|2013-12-27|88.65|88.65|87.64|87.68|14900
2889329|2593|VONG|2013-12-26|87.58|87.89|87.58|87.83|16800
2889330|2593|VONG|2013-12-24|87.25|87.41|87.25|87.4|4200
2889331|2593|VONG|2013-12-23|86.96|87.17|86.89|87.17|7700
2889332|2593|VONG|2013-12-20|86.15|86.79|86.12|86.58|17000
2889333|2593|VONG|2013-12-19|86.25|86.38|85.96|86.29|6500
2889334|2593|VONG|2013-12-18|85.23|86.34|84.65|86.34|19700
2889335|2593|VONG|2013-12-17|85.46|85.46|85.02|85.15|11200
2889336|2593|VONG|2013-12-16|85.54|85.54|85.26|85.36|10900
2889337|2593|VONG|2013-12-13|85.03|85.03|84.68|84.87|23200
2889338|2593|VONG|2013-12-12|85.04|85.04|84.62|84.82|8100
2889339|2593|VONG|2013-12-11|86.06|86.06|85.26|85.26|7300
2889340|2593|VONG|2013-12-10|86.08|86.16|85.87|85.95|10000
2889341|2593|VONG|2013-12-09|86.37|86.37|86.1|86.18|10700
2889342|2593|VONG|2013-12-06|85.89|86.07|85.73|85.95|9100
2889343|2593|VONG|2013-12-05|85.27|85.4|85.11|85.22|15700
2889344|2593|VONG|2013-12-04|85.12|85.69|84.75|85.4|7000
2889345|2593|VONG|2013-12-03|85.56|85.67|85.29|85.35|5200
2889346|2593|VONG|2013-12-02|86.18|86.18|85.7|85.71|12200
2933296|2639|VIP|2014-01-17|12.38|12.5|12.33|12.43|3134500
2933297|2639|VIP|2014-01-16|12.55|12.55|12.3|12.39|1529900
2933298|2639|VIP|2014-01-15|12.57|12.62|12.31|12.5|2806300
2933299|2639|VIP|2014-01-14|12.28|12.69|12.17|12.45|2677800
2933300|2639|VIP|2014-01-13|11.95|12.25|11.95|12.24|5110600
2933301|2639|VIP|2014-01-10|12.23|12.35|11.95|12.05|1642000
2933302|2639|VIP|2014-01-09|12.3|12.31|11.86|12.07|2125000
2933303|2639|VIP|2014-01-08|12.41|12.52|12.31|12.34|1364400
2933304|2639|VIP|2014-01-07|12.33|12.63|12.31|12.52|1017500
2933305|2639|VIP|2014-01-06|12.5|12.56|12.3|12.32|1635500
2933306|2639|VIP|2014-01-03|12.65|12.85|12.36|12.4|2176200
2933307|2639|VIP|2014-01-02|12.87|12.9|12.68|12.8|919100
2933308|2639|VIP|2013-12-31|12.88|13|12.81|12.94|638500
2933309|2639|VIP|2013-12-30|12.86|12.91|12.75|12.81|876900
2933310|2639|VIP|2013-12-27|12.95|12.99|12.76|12.97|1040800
2933311|2639|VIP|2013-12-26|12.84|12.9|12.74|12.8|502700
2933312|2639|VIP|2013-12-24|12.82|12.83|12.63|12.77|712700
2933313|2639|VIP|2013-12-23|12.45|12.82|12.43|12.63|1773500
2933314|2639|VIP|2013-12-20|12.11|12.32|12.11|12.3|3586400
2933315|2639|VIP|2013-12-19|12.27|12.35|12.12|12.24|1219300
2933316|2639|VIP|2013-12-18|12.38|12.47|12.07|12.34|2130200
2933317|2639|VIP|2013-12-17|12.1|12.47|12.08|12.34|1426000
2933318|2639|VIP|2013-12-16|12.2|12.43|12.02|12.27|1177900
2933319|2639|VIP|2013-12-13|12.28|12.3|12.07|12.14|1332400
2933320|2639|VIP|2013-12-12|11.98|12.14|11.95|12.08|1313100
2933321|2639|VIP|2013-12-11|12.1|12.13|11.96|11.99|1679100
2933322|2639|VIP|2013-12-10|11.95|12.3|11.9|12.04|2197200
2933323|2639|VIP|2013-12-09|12.06|12.1|11.9|11.96|1812500
2933324|2639|VIP|2013-12-06|12.05|12.23|11.87|12.06|2023200
2933325|2639|VIP|2013-12-05|12|12.04|11.73|11.75|2770700
2933326|2639|VIP|2013-12-04|12.17|12.2|12.01|12.06|2137500
2933327|2639|VIP|2013-12-03|12.16|12.38|12.07|12.36|3408500
2933328|2639|VIP|2013-12-02|12.13|12.31|12.04|12.24|1599400
2954494|2657|VOXX|2013-12-17|16.23|16.56|16.02|16.5|123500
2954495|2657|VOXX|2013-12-16|16.27|16.94|16.07|16.19|209100
2954496|2657|VOXX|2013-12-13|16.53|16.75|16.09|16.25|153500
2954497|2657|VOXX|2013-12-12|16.49|16.65|16.28|16.44|93600
2954498|2657|VOXX|2013-12-11|16.62|16.71|16.24|16.48|122700
2954499|2657|VOXX|2013-12-10|17.15|17.15|16.4|16.62|195600
2954500|2657|VOXX|2013-12-09|17.5|17.5|17|17.17|138400
2954501|2657|VOXX|2013-12-06|17.5|17.8|17.35|17.5|193500
2954502|2657|VOXX|2013-12-05|16.95|17|16.72|16.86|108100
2954503|2657|VOXX|2013-12-04|17.22|17.35|16.75|17.06|210600
2954504|2657|VOXX|2013-12-03|17.53|17.93|16.91|17.22|175700
2954505|2657|VOXX|2013-12-02|17.79|17.79|16.08|17|303100
2911411|2621|VRML|2014-01-17|2.88|2.98|2.82|2.82|93900
2911412|2621|VRML|2014-01-16|2.79|2.92|2.71|2.91|127600
2911413|2621|VRML|2014-01-15|2.78|2.88|2.73|2.83|70900
2911414|2621|VRML|2014-01-14|2.75|2.82|2.75|2.76|50000
2911415|2621|VRML|2014-01-13|2.77|2.83|2.69|2.75|67400
2911416|2621|VRML|2014-01-10|2.7|2.85|2.63|2.7|79100
2911417|2621|VRML|2014-01-09|2.69|2.73|2.63|2.71|59600
2911418|2621|VRML|2014-01-08|2.71|2.71|2.55|2.62|55000
2911419|2621|VRML|2014-01-07|2.6|2.74|2.55|2.71|86300
2911420|2621|VRML|2014-01-06|2.58|2.65|2.44|2.56|45900
2911421|2621|VRML|2014-01-03|2.65|2.65|2.5|2.52|26100
2911422|2621|VRML|2014-01-02|2.39|2.74|2.33|2.55|110100
2911423|2621|VRML|2013-12-31|2.33|2.37|2.31|2.36|61900
2911424|2621|VRML|2013-12-30|2.46|2.46|2.3|2.36|92100
2911425|2621|VRML|2013-12-27|2.53|2.55|2.51|2.51|21600
2911426|2621|VRML|2013-12-26|2.54|2.6|2.54|2.55|38500
2911427|2621|VRML|2013-12-24|2.5|2.57|2.45|2.53|26000
2911428|2621|VRML|2013-12-23|2.5|2.65|2.41|2.51|70300
2911429|2621|VRML|2013-12-20|2.5|2.53|2.37|2.45|143900
2911430|2621|VRML|2013-12-19|2.26|2.48|2.19|2.39|104800
2911431|2621|VRML|2013-12-18|2.27|2.45|2.24|2.33|139300
2911432|2621|VRML|2013-12-17|2.09|2.28|2.09|2.23|63100
2911433|2621|VRML|2013-12-16|2.06|2.16|2.06|2.12|36500
2911434|2621|VRML|2013-12-13|2.17|2.23|1.97|2.06|115300
2911435|2621|VRML|2013-12-12|2.01|2.17|1.99|2.14|52100
2911436|2621|VRML|2013-12-11|2.09|2.1|1.98|2.02|112000
2911437|2621|VRML|2013-12-10|2.21|2.21|2.05|2.12|152200
2911438|2621|VRML|2013-12-09|2.18|2.23|2.15|2.18|59800
2911439|2621|VRML|2013-12-06|2.27|2.27|2.19|2.2|26800
2911440|2621|VRML|2013-12-05|2.29|2.3|2.24|2.26|23800
2911441|2621|VRML|2013-12-04|2.34|2.34|2.27|2.3|59500
2911442|2621|VRML|2013-12-03|2.37|2.45|2.31|2.36|24700
2911443|2621|VRML|2013-12-02|2.37|2.42|2.36|2.36|9600
2936851|2642|VPHM|2014-01-17|49.98|49.99|49.97|49.99|617600
2936852|2642|VPHM|2014-01-16|49.98|49.99|49.97|49.99|543700
2936853|2642|VPHM|2014-01-15|49.85|49.99|49.85|49.97|1472700
2936854|2642|VPHM|2014-01-14|49.86|49.87|49.83|49.87|438100
2936855|2642|VPHM|2014-01-13|49.85|49.87|49.82|49.87|651200
2936856|2642|VPHM|2014-01-10|49.86|49.9|49.83|49.9|334000
2936857|2642|VPHM|2014-01-09|49.85|49.89|49.83|49.89|451000
2936858|2642|VPHM|2014-01-08|49.89|49.91|49.8|49.8|1209300
2936859|2642|VPHM|2014-01-07|49.73|49.89|49.73|49.89|1001700
2936860|2642|VPHM|2014-01-06|49.84|49.88|49.84|49.86|612100
2936861|2642|VPHM|2014-01-03|49.83|49.89|49.83|49.89|341400
2936862|2642|VPHM|2014-01-02|49.85|49.86|49.82|49.86|1082000
2936863|2642|VPHM|2013-12-31|49.84|49.86|49.83|49.85|479400
2936864|2642|VPHM|2013-12-30|49.85|49.88|49.83|49.85|846600
2936865|2642|VPHM|2013-12-27|49.86|49.9|49.85|49.86|491100
2936866|2642|VPHM|2013-12-26|49.87|49.88|49.8|49.8|1045700
2936867|2642|VPHM|2013-12-24|49.84|49.87|49.83|49.86|293100
2936868|2642|VPHM|2013-12-23|49.81|49.85|49.8|49.83|1050000
2936869|2642|VPHM|2013-12-20|49.81|49.91|49.76|49.79|4071200
2936870|2642|VPHM|2013-12-19|49.74|49.84|49.62|49.77|1261000
2936871|2642|VPHM|2013-12-18|49.78|49.86|49.74|49.86|1656800
2936872|2642|VPHM|2013-12-17|49.7|49.77|49.7|49.74|753600
2936873|2642|VPHM|2013-12-16|49.78|49.79|49.72|49.74|1706000
2936874|2642|VPHM|2013-12-13|49.75|49.78|49.72|49.74|956900
2936875|2642|VPHM|2013-12-12|49.71|49.75|49.7|49.71|1718500
2936876|2642|VPHM|2013-12-11|49.69|49.79|49.68|49.7|6941700
2936877|2642|VPHM|2013-12-10|49.49|49.56|49.48|49.52|1219500
2936878|2642|VPHM|2013-12-09|49.56|49.61|49.46|49.48|1811000
2936879|2642|VPHM|2013-12-06|49.58|49.61|49.54|49.56|1050200
2936880|2642|VPHM|2013-12-05|49.68|49.76|49.53|49.59|3660000
2936881|2642|VPHM|2013-12-04|49.51|49.74|49.5|49.72|3285000
2936882|2642|VPHM|2013-12-03|49.5|49.59|49.49|49.5|4428200
2936883|2642|VPHM|2013-12-02|49.5|49.54|49.48|49.5|3799400
2893525|2598|VTHR|2013-12-10|83.78|83.78|83.78|83.78|1200
2893526|2598|VTHR|2013-12-09|84.21|84.21|84.07|84.09|1300
2893527|2598|VTHR|2013-12-06|83.55|83.97|83.55|83.97|700
2893528|2598|VTHR|2013-12-05|83.06|83.12|82.95|82.97|2400
2893529|2598|VTHR|2013-12-04|83.14|83.49|83.14|83.38|700
2893530|2598|VTHR|2013-12-03|83.61|83.61|83.13|83.42|1000
2893531|2598|VTHR|2013-12-02|83.89|84.05|83.61|83.61|1800
2890988|2595|VTWO|2014-01-17|92.81|92.9|92.3|92.45|43900
2890989|2595|VTWO|2014-01-16|92.62|92.95|92.44|92.95|11300
2890990|2595|VTWO|2014-01-15|92.28|92.77|92.19|92.7|26400
2890991|2595|VTWO|2014-01-14|91.32|92.14|91.09|92.01|31800
2890992|2595|VTWO|2014-01-13|91.99|92.1|90.39|90.89|82600
2890993|2595|VTWO|2014-01-10|91.68|92.14|91.33|92.14|57500
2890994|2595|VTWO|2014-01-09|91.96|91.99|91.1|91.6|38100
2890995|2595|VTWO|2014-01-08|91.59|91.77|91.06|91.62|25300
2890996|2595|VTWO|2014-01-07|91.1|91.83|91.1|91.53|86500
2890997|2595|VTWO|2014-01-06|91.91|91.93|90.77|90.78|79500
2890998|2595|VTWO|2014-01-03|91.38|91.66|91.06|91.51|24500
2890999|2595|VTWO|2014-01-02|91.85|91.85|90.69|91.06|148500
2891000|2595|VTWO|2013-12-31|92.1|92.29|91.89|92.01|43400
2891001|2595|VTWO|2013-12-30|91.86|92.06|91.72|91.82|36800
2891002|2595|VTWO|2013-12-27|92.13|92.17|91.65|91.84|123800
2891003|2595|VTWO|2013-12-26|92.29|92.42|91.82|91.92|180300
2891004|2595|VTWO|2013-12-24|91.67|92.08|91.67|91.84|13800
2891005|2595|VTWO|2013-12-23|92.07|92.52|91.87|92.47|90400
2891006|2595|VTWO|2013-12-20|90.06|91.65|90.05|91.53|35300
2891007|2595|VTWO|2013-12-19|90.5|90.5|89.87|90.01|78300
2891008|2595|VTWO|2013-12-18|89.6|90.65|88.72|90.65|166300
2891009|2595|VTWO|2013-12-17|89.52|89.55|88.88|89.41|17400
2891010|2595|VTWO|2013-12-16|88.93|89.59|88.81|89.5|45500
2891011|2595|VTWO|2013-12-13|88.52|88.66|87.97|88.47|22200
2891012|2595|VTWO|2013-12-12|88.11|88.48|87.89|88.16|22700
2891013|2595|VTWO|2013-12-11|89.61|89.61|87.87|88.07|36000
2891014|2595|VTWO|2013-12-10|90.14|90.24|89.37|89.48|24300
2891015|2595|VTWO|2013-12-09|90.46|90.63|89.96|90.26|121500
2891016|2595|VTWO|2013-12-06|90.49|90.81|90.17|90.34|338800
2891017|2595|VTWO|2013-12-05|89.51|89.88|89.31|89.55|26200
2891018|2595|VTWO|2013-12-04|89.43|90.18|88.65|89.54|33500
2891019|2595|VTWO|2013-12-03|90.13|90.35|89.44|89.47|46400
2891020|2595|VTWO|2013-12-02|91.3|91.33|90.04|90.18|43300
2917941|2626|VIA|2014-01-17|84.7|85.72|82.43|83.28|30100
2917942|2626|VIA|2014-01-16|84.72|85.4|84.72|85.14|83300
2917943|2626|VIA|2014-01-15|84.37|85.38|84.37|85.38|9000
2917944|2626|VIA|2014-01-14|84.83|84.98|84.15|84.88|8800
2917945|2626|VIA|2014-01-13|85.45|86.5|84.32|84.66|9200
2917946|2626|VIA|2014-01-10|86.16|86.26|85.23|85.89|9100
2917947|2626|VIA|2014-01-09|86.74|86.74|86|86.13|4200
2917948|2626|VIA|2014-01-08|86.14|86.97|86.09|86.84|10600
2917949|2626|VIA|2014-01-07|86.7|86.89|86.53|86.6|5400
2917950|2626|VIA|2014-01-06|87.18|87.18|85.9|86.26|9000
2917951|2626|VIA|2014-01-03|87.8|87.8|86.77|87.09|8700
2917952|2626|VIA|2014-01-02|87.39|87.86|87.07|87.25|12800
2917953|2626|VIA|2013-12-31|87.97|88.2|87.45|87.77|13700
2917954|2626|VIA|2013-12-30|86.99|87.67|86.43|87.54|16600
2917955|2626|VIA|2013-12-27|86.41|86.8|86.03|86.51|27500
2917956|2626|VIA|2013-12-26|86.56|86.56|86.08|86.35|13300
2917957|2626|VIA|2013-12-24|86.29|86.29|85.85|86.1|13800
2917958|2626|VIA|2013-12-23|84.86|86.06|84.84|85.91|16900
2917959|2626|VIA|2013-12-20|84.75|85.54|84.29|84.29|31800
2917960|2626|VIA|2013-12-19|83.77|85.01|83.77|84.32|67000
2917961|2626|VIA|2013-12-18|83.3|83.84|81.2|83.57|22400
2917962|2626|VIA|2013-12-17|81.93|82.74|81.52|82.36|22800
2917963|2626|VIA|2013-12-16|81.79|82.29|81.21|82.15|9200
2917964|2626|VIA|2013-12-13|80.91|81.82|80.91|81.35|20700
2917965|2626|VIA|2013-12-12|81.34|81.38|80.78|80.81|28200
2917966|2626|VIA|2013-12-11|82.82|82.89|80.95|81.03|24900
2917967|2626|VIA|2013-12-10|82.31|83.12|81.87|82.81|18300
2917968|2626|VIA|2013-12-09|82.32|82.88|81.51|82.09|34900
2917969|2626|VIA|2013-12-06|82.5|82.7|81.73|82.34|8900
2917970|2626|VIA|2013-12-05|81.8|82.41|81.46|81.71|19300
2917971|2626|VIA|2013-12-04|80.9|81.8|80.9|81.55|26600
2917972|2626|VIA|2013-12-03|80.65|81.53|80.65|81.2|13800
2917973|2626|VIA|2013-12-02|81|81.67|80.67|80.85|34100
2914023|2623|VRTX|2014-01-17|80.98|82.81|80.64|82.09|1978400
2914024|2623|VRTX|2014-01-16|79.17|81.03|78.77|81|1503200
2914025|2623|VRTX|2014-01-15|79.1|79.22|78.2|78.77|1221600
2914026|2623|VRTX|2014-01-14|77.36|79.47|77.36|79.38|1841000
2914027|2623|VRTX|2014-01-13|77.84|78.72|76.16|77.04|2865100
2906385|2615|VRA|2013-12-02|25.18|25.25|24.15|24.24|470500
2926766|2634|VPFG|2014-01-17|26.02|26.14|25|26.01|117900
2926767|2634|VPFG|2014-01-16|26.29|26.67|25.96|26.03|110100
2926768|2634|VPFG|2014-01-15|26.43|26.66|26.26|26.33|132600
2926769|2634|VPFG|2014-01-14|26.35|26.45|26.12|26.43|149800
2926770|2634|VPFG|2014-01-13|26.65|26.72|26.11|26.24|191500
2926771|2634|VPFG|2014-01-10|27.05|27.82|26.57|26.78|229600
2926772|2634|VPFG|2014-01-09|27.3|27.49|26.9|26.99|123300
2926773|2634|VPFG|2014-01-08|27.02|27.23|26.73|27.17|175500
2926774|2634|VPFG|2014-01-07|26.84|27.25|26.77|27.09|143200
2926775|2634|VPFG|2014-01-06|27.18|27.38|26.77|26.81|135700
2926776|2634|VPFG|2014-01-03|26.68|27.37|26.68|27.13|141700
2926777|2634|VPFG|2014-01-02|27.31|27.41|26.67|26.67|282500
2926778|2634|VPFG|2013-12-31|27.31|27.61|27.31|27.45|120600
2926779|2634|VPFG|2013-12-30|27.39|27.53|27.3|27.33|57500
2926780|2634|VPFG|2013-12-27|27.72|27.82|27.32|27.44|93900
2926781|2634|VPFG|2013-12-26|27.73|27.84|27.37|27.61|66700
2926782|2634|VPFG|2013-12-24|27.49|27.89|27.28|27.66|54800
2926783|2634|VPFG|2013-12-23|27.18|27.65|27|27.55|165200
2926784|2634|VPFG|2013-12-20|26.72|27.23|26.46|27.03|955800
2926785|2634|VPFG|2013-12-19|26.62|26.96|26.32|26.59|183200
2926786|2634|VPFG|2013-12-18|26.16|26.79|26.03|26.62|212700
2926787|2634|VPFG|2013-12-17|26.46|26.65|25.96|26.18|183300
2926788|2634|VPFG|2013-12-16|26.17|26.46|25.9|26.43|151600
2926789|2634|VPFG|2013-12-13|26.11|26.41|25.72|26.14|164100
2926790|2634|VPFG|2013-12-12|26|26.2|25.87|25.99|197500
2926791|2634|VPFG|2013-12-11|25.83|26.2|25.65|25.97|217700
2926792|2634|VPFG|2013-12-10|25.85|25.99|25.6|25.76|188900
2926793|2634|VPFG|2013-12-09|26.03|26.12|25.64|25.95|186800
2926794|2634|VPFG|2013-12-06|25.57|26.28|25.5|25.99|144900
2926795|2634|VPFG|2013-12-05|25|25.49|25|25.35|154000
2926796|2634|VPFG|2013-12-04|25|25.13|24.95|25.04|222100
2926797|2634|VPFG|2013-12-03|25.12|25.38|24.99|25|211600
2926798|2634|VPFG|2013-12-02|25.33|25.53|25|25.13|225300
2949652|2653|VOCS|2014-01-17|12.58|12.7|12.44|12.5|77600
2949653|2653|VOCS|2014-01-16|12.01|12.66|12.01|12.62|175700
2949654|2653|VOCS|2014-01-15|11.62|11.99|11.61|11.99|185800
2949655|2653|VOCS|2014-01-14|11.61|11.65|11.51|11.61|111300
2949656|2653|VOCS|2014-01-13|11.61|11.77|11.53|11.55|160000
2949657|2653|VOCS|2014-01-10|11.59|11.65|11.39|11.61|120300
2949658|2653|VOCS|2014-01-09|11.58|11.6|11.4|11.59|83600
2949659|2653|VOCS|2014-01-08|11.34|11.5|11.23|11.5|103100
2949660|2653|VOCS|2014-01-07|11.26|11.47|11.23|11.36|122100
2949661|2653|VOCS|2014-01-06|11.39|11.44|11.16|11.23|110700
2949662|2653|VOCS|2014-01-03|11.2|11.46|10.96|11.35|137900
2949663|2653|VOCS|2014-01-02|11.34|11.34|10.82|11.18|103200
2949664|2653|VOCS|2013-12-31|11.43|11.44|11.25|11.39|155000
2949665|2653|VOCS|2013-12-30|11.15|11.46|11.15|11.43|174700
2949666|2653|VOCS|2013-12-27|11.06|11.27|10.84|11.15|141200
2949667|2653|VOCS|2013-12-26|11.6|11.63|11.03|11.04|187100
2949668|2653|VOCS|2013-12-24|11.41|11.65|11.41|11.57|75700
2949669|2653|VOCS|2013-12-23|11.4|11.62|11.26|11.36|379400
2949670|2653|VOCS|2013-12-20|10.45|11.22|10.4|11.16|978500
2949671|2653|VOCS|2013-12-19|10.31|10.47|10.27|10.4|190500
2949672|2653|VOCS|2013-12-18|10.17|10.4|9.92|10.34|215600
2949673|2653|VOCS|2013-12-17|10.07|10.18|9.98|10.17|126800
2949674|2653|VOCS|2013-12-16|10|10.1|9.96|10.09|176900
2949675|2653|VOCS|2013-12-13|9.99|10|9.77|9.92|195500
2949676|2653|VOCS|2013-12-12|10|10.07|9.87|9.97|138600
2949677|2653|VOCS|2013-12-11|10|10.03|9.87|10|385300
2949678|2653|VOCS|2013-12-10|9.94|10.05|9.93|10|137700
2949679|2653|VOCS|2013-12-09|9.88|9.99|9.8|9.99|106000
2949680|2653|VOCS|2013-12-06|9.89|9.91|9.78|9.9|269900
2949681|2653|VOCS|2013-12-05|9.69|9.89|9.6|9.78|180900
2949682|2653|VOCS|2013-12-04|9.65|9.73|9.51|9.72|145100
2949683|2653|VOCS|2013-12-03|9.53|9.71|9.5|9.7|104200
2949684|2653|VOCS|2013-12-02|9.92|9.92|9.46|9.6|208000
2910333|2620|VRSK|2014-01-17|63.86|64.1|63.32|63.45|1106200
2910334|2620|VRSK|2014-01-16|63.46|64.15|63.2|64.12|1000900
2910335|2620|VRSK|2014-01-15|63.59|63.88|62.94|63.43|1160500
2910336|2620|VRSK|2014-01-14|62.39|63.28|62.39|63|778100
2910337|2620|VRSK|2014-01-13|62.31|63.4|62.31|62.45|951800
2910338|2620|VRSK|2014-01-10|63.5|63.75|62.73|62.93|813500
2910339|2620|VRSK|2014-01-09|63.59|63.65|62.97|63.14|585100
2910340|2620|VRSK|2014-01-08|63.45|63.56|62.76|63.36|1565400
2910341|2620|VRSK|2014-01-07|63.79|64.25|63.54|63.61|693200
2910342|2620|VRSK|2014-01-06|65.1|65.43|63.63|63.65|889100
2910343|2620|VRSK|2014-01-03|65.03|65.5|64.96|65.13|532100
2928072|2635|VIEW|2014-01-17|2.41|2.44|2.35|2.41|36300
2928073|2635|VIEW|2014-01-16|2.41|2.44|2.4|2.41|13400
2928074|2635|VIEW|2014-01-15|2.39|2.44|2.36|2.36|4300
2928075|2635|VIEW|2014-01-14|2.43|2.45|2.4|2.41|5200
2928076|2635|VIEW|2014-01-13|2.44|2.45|2.34|2.44|8700
2928077|2635|VIEW|2014-01-10|2.4|2.45|2.38|2.44|15400
2928078|2635|VIEW|2014-01-09|2.41|2.46|2.41|2.41|7300
2928079|2635|VIEW|2014-01-08|2.41|2.45|2.41|2.41|6400
2928080|2635|VIEW|2014-01-07|2.47|2.47|2.4|2.41|8800
2928081|2635|VIEW|2014-01-06|2.42|2.5|2.41|2.46|109900
2928082|2635|VIEW|2014-01-03|2.37|2.48|2.37|2.44|8800
2928083|2635|VIEW|2014-01-02|2.35|2.49|2.34|2.37|75800
2928084|2635|VIEW|2013-12-31|2.32|2.44|2.28|2.33|51500
2928085|2635|VIEW|2013-12-30|2.34|2.48|2.33|2.37|52600
2928086|2635|VIEW|2013-12-27|2.35|2.41|2.35|2.37|40300
2928087|2635|VIEW|2013-12-26|2.31|2.39|2.31|2.34|19200
2928088|2635|VIEW|2013-12-24|2.25|2.35|2.25|2.35|21000
2928089|2635|VIEW|2013-12-23|2.35|2.35|2.27|2.28|3483400
2928090|2635|VIEW|2013-12-20|2.33|2.38|2.32|2.34|13700
2928091|2635|VIEW|2013-12-19|2.38|2.38|2.23|2.32|15800
2928092|2635|VIEW|2013-12-18|2.35|2.37|2.28|2.36|1521300
2928093|2635|VIEW|2013-12-17|2.25|2.37|2.25|2.35|20700
2928094|2635|VIEW|2013-12-16|2.26|2.38|2.23|2.23|34000
2928095|2635|VIEW|2013-12-13|2.32|2.44|2.26|2.28|28900
2928096|2635|VIEW|2013-12-12|2.27|2.37|2.25|2.25|54100
2928097|2635|VIEW|2013-12-11|2.29|2.31|2.28|2.28|10300
2928098|2635|VIEW|2013-12-10|2.28|2.34|2.28|2.33|4400
2928099|2635|VIEW|2013-12-09|2.3|2.35|2.27|2.28|19400
2928100|2635|VIEW|2013-12-06|2.33|2.34|2.27|2.33|33300
2928101|2635|VIEW|2013-12-05|2.33|2.33|2.3|2.32|6300
2928102|2635|VIEW|2013-12-04|2.33|2.36|2.3|2.34|11100
2928103|2635|VIEW|2013-12-03|2.37|2.37|2.3|2.31|11900
2928104|2635|VIEW|2013-12-02|2.4|2.41|2.3|2.32|26300
2942035|2646|VISN|2014-01-17|25.1|25.4|23.76|24.61|152800
2942036|2646|VISN|2014-01-16|21.97|25.45|21.97|24.83|290300
2942037|2646|VISN|2014-01-15|21.99|24.35|21.99|22.26|247800
2942038|2646|VISN|2014-01-14|21.82|22.91|20.9|22.05|129100
2942039|2646|VISN|2014-01-13|25.03|25.16|21.5|21.93|726100
2942040|2646|VISN|2014-01-10|19.19|24.65|19.19|24.42|728400
2942041|2646|VISN|2014-01-09|19.8|20.5|18.86|19.33|148200
2942042|2646|VISN|2014-01-08|20.29|21.36|19.5|19.93|316700
2942043|2646|VISN|2014-01-07|20.04|21.7|19.59|20.29|238700
2942044|2646|VISN|2014-01-06|22.69|23.73|20.01|20.22|380400
2942045|2646|VISN|2014-01-03|22.34|25.92|22.33|22.99|832800
2942046|2646|VISN|2014-01-02|24.11|25.07|22.25|22.78|316500
2942047|2646|VISN|2013-12-31|22.97|26.55|21.94|23.8|829000
2942048|2646|VISN|2013-12-30|31|31|23.11|23.8|1381200
2942049|2646|VISN|2013-12-27|25.95|31.63|25.14|31.2|1635400
2942050|2646|VISN|2013-12-26|19.5|25.94|19.31|24.3|1578300
2942051|2646|VISN|2013-12-24|17.01|18.97|16.7|18.96|515900
2942052|2646|VISN|2013-12-23|17.29|18.48|16.61|17.09|504800
2942053|2646|VISN|2013-12-20|16.86|17.26|16.11|17.15|389600
2942054|2646|VISN|2013-12-19|15.5|17.33|15.5|16.99|649100
2942055|2646|VISN|2013-12-18|12.95|15.9|12.95|15.06|910800
2942056|2646|VISN|2013-12-17|12.77|13|12.61|12.9|150900
2942057|2646|VISN|2013-12-16|12.8|13.03|12.3|12.81|712500
2942058|2646|VISN|2013-12-13|11.4|12.82|11.4|12.79|722100
2942059|2646|VISN|2013-12-12|11.3|11.78|11.2|11.4|252600
2942060|2646|VISN|2013-12-11|11.38|12.1|11.1|11.31|468900
2942061|2646|VISN|2013-12-10|10.95|11.5|10.65|11.37|520600
2942062|2646|VISN|2013-12-09|10.49|11.4|10.2|10.64|495100
2942063|2646|VISN|2013-12-06|9.01|10.57|8.93|10.35|682000
2942064|2646|VISN|2013-12-05|8.9|9.42|8.73|8.99|266500
2942065|2646|VISN|2013-12-04|8.67|9|8.61|8.72|92700
2942066|2646|VISN|2013-12-03|8.85|9.14|8.51|8.57|95400
2942067|2646|VISN|2013-12-02|9.34|9.34|8.8|8.81|76300
2940729|2645|VRTU|2014-01-17|34.54|35.15|34.04|34.83|228300
2940730|2645|VRTU|2014-01-16|34.74|35.14|34.58|34.69|171400
2940731|2645|VRTU|2014-01-15|34.64|35.15|34.28|34.91|290300
2940732|2645|VRTU|2014-01-14|34.39|34.86|34.16|34.5|143500
2940733|2645|VRTU|2014-01-13|34.75|34.88|33.56|34.2|226000
2940734|2645|VRTU|2014-01-10|34.23|35.18|34.2|34.84|399500
2940735|2645|VRTU|2014-01-09|34.25|34.51|33.97|34.12|1785000
2940736|2645|VRTU|2014-01-08|35.75|36.33|34.86|35|390900
2940737|2645|VRTU|2014-01-07|36.39|36.58|34.67|35.9|228000
2940738|2645|VRTU|2014-01-06|36.79|37.83|36.33|37.41|115100
2940739|2645|VRTU|2014-01-03|36.99|37.66|36.64|36.71|117100
2940740|2645|VRTU|2014-01-02|38.04|38.05|36.64|36.97|68900
2914028|2623|VRTX|2014-01-10|76.07|78.22|75.71|78.21|1204300
2914029|2623|VRTX|2014-01-09|75.44|77|74.96|76.32|1660200
2914030|2623|VRTX|2014-01-08|74.55|75.38|74.1|75.23|882600
2914031|2623|VRTX|2014-01-07|75.75|75.83|73.97|74.49|1021400
2914032|2623|VRTX|2014-01-06|74.92|75.94|74.11|75.5|1699600
2914033|2623|VRTX|2014-01-03|74.01|74.63|73.17|73.45|799600
2914034|2623|VRTX|2014-01-02|74.07|74.15|72.88|73.83|966800
2914035|2623|VRTX|2013-12-31|74.07|74.7|73.71|74.3|782400
2914036|2623|VRTX|2013-12-30|73.6|74.35|72.84|73.89|624700
2914037|2623|VRTX|2013-12-27|74.01|74.08|72.99|73.45|633500
2914038|2623|VRTX|2013-12-26|73.63|74.05|72.76|73.81|698700
2914039|2623|VRTX|2013-12-24|73.5|73.87|72.84|73.49|449500
2914040|2623|VRTX|2013-12-23|72.4|73.89|72|73.48|1496800
2914041|2623|VRTX|2013-12-20|70.53|71.93|69.93|71.83|3661900
2914042|2623|VRTX|2013-12-19|67|71|67|69.95|3968900
2914043|2623|VRTX|2013-12-18|66.1|69.61|66|68.63|3004500
2914044|2623|VRTX|2013-12-17|64.59|65.81|63.65|65.58|1345000
2914045|2623|VRTX|2013-12-16|65.68|66.64|63.91|64.76|1212900
2914046|2623|VRTX|2013-12-13|65.11|65.91|64.12|65.18|1146500
2914047|2623|VRTX|2013-12-12|64.38|66.5|64.12|65.36|1262400
2914048|2623|VRTX|2013-12-11|66.12|66.23|64.18|64.39|1195800
2914049|2623|VRTX|2013-12-10|66.73|67.12|65.41|66.23|1091300
2914050|2623|VRTX|2013-12-09|66.56|66.87|65.98|66.75|1451500
2914051|2623|VRTX|2013-12-06|67.13|67.28|65.77|66.45|1240000
2914052|2623|VRTX|2013-12-05|67.14|67.43|65.98|66.45|1561600
2914053|2623|VRTX|2013-12-04|67.51|68.1|66.8|67.33|1556800
2914054|2623|VRTX|2013-12-03|68.81|69.04|67.32|67.66|1646700
2914055|2623|VRTX|2013-12-02|69.6|70.18|68.93|69.25|1256700
2885108|2588|VGLT|2014-01-17|65.91|66.44|65.91|66.41|121100
2885109|2588|VGLT|2014-01-16|65.94|66.1|65.94|66.03|6400
2885110|2588|VGLT|2014-01-15|65.42|65.6|65.42|65.52|63600
2885111|2588|VGLT|2014-01-14|65.83|65.99|65.71|65.71|22400
2885112|2588|VGLT|2014-01-13|65.8|66.12|65.8|66.06|59200
2885113|2588|VGLT|2014-01-10|65.37|65.77|65.3|65.77|3100
2885114|2588|VGLT|2014-01-09|64.86|64.97|64.86|64.92|4900
2885115|2588|VGLT|2014-01-08|64.58|64.71|64.53|64.71|8000
2885116|2588|VGLT|2014-01-07|64.75|64.92|64.73|64.85|3600
2885117|2588|VGLT|2014-01-06|64.51|64.81|64.51|64.81|3300
2885118|2588|VGLT|2014-01-03|64.24|64.41|64.24|64.41|1500
2885119|2588|VGLT|2014-01-02|64.12|64.54|64.12|64.41|10700
2885120|2588|VGLT|2013-12-31|64.5|64.64|63.92|64.01|16400
2885121|2588|VGLT|2013-12-30|64.43|64.67|64.43|64.65|44600
2885122|2588|VGLT|2013-12-27|64.33|64.44|64.22|64.22|5500
2885123|2588|VGLT|2013-12-26|64.55|64.55|64.38|64.45|1900
2885124|2588|VGLT|2013-12-24|64.8|64.83|64.76|64.83|1900
2885125|2588|VGLT|2013-12-23|65.42|65.62|65.21|65.22|15200
2885126|2588|VGLT|2013-12-20|65.35|65.55|65.26|65.55|3800
2885127|2588|VGLT|2013-12-19|64.79|65.49|64.65|64.79|245900
2885128|2588|VGLT|2013-12-18|64.76|65.09|64.7|64.79|11600
2885129|2588|VGLT|2013-12-17|65.07|65.12|65.07|65.12|1100
2885130|2588|VGLT|2013-12-16|65.31|65.31|64.82|64.87|7600
2885131|2588|VGLT|2013-12-13|65|65.07|64.99|65.07|1400
2885132|2588|VGLT|2013-12-12|64.87|64.97|64.74|64.74|10600
2885133|2588|VGLT|2013-12-11|65.31|65.31|64.96|64.96|26500
2885134|2588|VGLT|2013-12-10|65.36|65.46|65.31|65.46|3200
2885135|2588|VGLT|2013-12-09|64.81|65|64.81|64.97|2100
2885136|2588|VGLT|2013-12-06|64.66|64.9|64.66|64.68|159800
2885137|2588|VGLT|2013-12-05|64.65|64.8|64.57|64.57|10800
2885138|2588|VGLT|2013-12-04|64.74|64.87|64.74|64.79|2400
2885139|2588|VGLT|2013-12-03|65.33|65.4|65.33|65.39|1900
2885140|2588|VGLT|2013-12-02|65.43|65.43|65.1|65.16|15700
2903661|2609|ASDR|2014-01-17|53.94|53.94|53.94|53.94|0
2903662|2609|ASDR|2014-01-16|53.94|53.94|53.94|53.94|0
2903663|2609|ASDR|2014-01-15|53.94|53.94|53.94|53.94|0
2903664|2609|ASDR|2014-01-14|53.39|53.94|53.39|53.94|7200
2903665|2609|ASDR|2014-01-13|53.64|53.68|53.27|53.27|400
2903666|2609|ASDR|2014-01-10|53.35|53.53|52.89|53.47|138700
2903667|2609|ASDR|2014-01-09|57.98|57.98|57.98|57.98|0
2903668|2609|ASDR|2014-01-08|57.98|57.98|57.98|57.98|0
2903669|2609|ASDR|2014-01-07|57.98|57.98|57.98|57.98|0
2903670|2609|ASDR|2014-01-06|57.98|57.98|57.98|57.98|0
2903671|2609|ASDR|2014-01-03|57.98|57.98|57.98|57.98|0
2903672|2609|ASDR|2014-01-02|57.98|57.98|57.98|57.98|100
2903673|2609|ASDR|2013-12-31|56.11|58|56.11|58|400
2903674|2609|ASDR|2013-12-30|52.03|52.03|52.03|52.03|0
2903675|2609|ASDR|2013-12-27|52.03|52.03|52.03|52.03|0
2903676|2609|ASDR|2013-12-26|52.03|52.03|52.03|52.03|0
2903677|2609|ASDR|2013-12-24|52.03|52.03|52.03|52.03|0
2924154|2631|VICR|2014-01-17|12.58|12.66|12.07|12.23|59600
2924155|2631|VICR|2014-01-16|12.56|12.64|12.42|12.57|30600
2924156|2631|VICR|2014-01-15|12.7|12.81|12.35|12.64|44300
2924157|2631|VICR|2014-01-14|12.87|13.19|12.6|12.77|45700
2924158|2631|VICR|2014-01-13|13.45|13.47|12.56|12.84|79500
2924159|2631|VICR|2014-01-10|13.76|13.76|13.4|13.46|45600
2924160|2631|VICR|2014-01-09|13.65|13.81|13.62|13.72|68000
2924161|2631|VICR|2014-01-08|13.64|13.81|13.47|13.68|245700
2924162|2631|VICR|2014-01-07|13.49|13.66|13.49|13.57|53500
2924163|2631|VICR|2014-01-06|13.13|13.59|13.1|13.45|92400
2924164|2631|VICR|2014-01-03|12.75|13.1|12.75|13.09|31000
2924165|2631|VICR|2014-01-02|13.49|13.49|12.68|12.72|60700
2924166|2631|VICR|2013-12-31|13.49|13.64|13.25|13.42|50400
2924167|2631|VICR|2013-12-30|13.72|13.9|13.4|13.46|50800
2924168|2631|VICR|2013-12-27|13.91|14.04|13.66|13.73|71600
2924169|2631|VICR|2013-12-26|13.77|14.11|13.7|13.94|53300
2924170|2631|VICR|2013-12-24|13.41|13.66|13.39|13.63|15800
2924171|2631|VICR|2013-12-23|12.89|13.53|12.86|13.43|95400
2924172|2631|VICR|2013-12-20|12|12.93|12|12.87|177900
2924173|2631|VICR|2013-12-19|12.12|12.19|11.94|11.98|38800
2924174|2631|VICR|2013-12-18|12.11|12.22|11.96|12.1|32500
2924175|2631|VICR|2013-12-17|12.36|12.4|11.86|12.12|37700
2924176|2631|VICR|2013-12-16|12.1|12.42|12.07|12.4|44100
2924177|2631|VICR|2013-12-13|12|12.25|11.82|12.01|88100
2924178|2631|VICR|2013-12-12|11.84|12.16|11.84|11.98|41000
2924179|2631|VICR|2013-12-11|11.9|12|11.67|11.87|55600
2924180|2631|VICR|2013-12-10|12.06|12.19|11.86|11.9|73800
2924181|2631|VICR|2013-12-09|11.95|12.12|11.9|12.12|61700
2924182|2631|VICR|2013-12-06|11.36|12.15|11.34|11.87|84300
2924183|2631|VICR|2013-12-05|11.49|11.49|11.26|11.36|24200
2924184|2631|VICR|2013-12-04|10.95|11.5|10.95|11.46|62100
2924185|2631|VICR|2013-12-03|10.85|11.07|10.78|11.05|34800
2924186|2631|VICR|2013-12-02|10.78|11|10.71|10.88|86100
2947040|2650|VTSS|2014-01-17|3.44|3.5|3.32|3.36|169600
2947041|2650|VTSS|2014-01-16|3.34|3.48|3.32|3.45|319100
2947042|2650|VTSS|2014-01-15|3.21|3.35|3.21|3.32|253200
2947043|2650|VTSS|2014-01-14|3.22|3.28|3.2|3.23|70000
2947044|2650|VTSS|2014-01-13|3.24|3.31|3.19|3.23|98200
2947045|2650|VTSS|2014-01-10|3.31|3.4|3.19|3.24|162400
2947046|2650|VTSS|2014-01-09|3.45|3.48|3.3|3.34|205000
2947047|2650|VTSS|2014-01-08|3.45|3.55|3.42|3.44|305100
2947048|2650|VTSS|2014-01-07|3.44|3.55|3.41|3.47|612400
2947049|2650|VTSS|2014-01-06|3.21|3.44|3.21|3.43|662800
2947050|2650|VTSS|2014-01-03|3.03|3.32|3|3.21|1500500
2947051|2650|VTSS|2014-01-02|2.92|3.04|2.89|3.01|438000
2947052|2650|VTSS|2013-12-31|2.87|2.95|2.87|2.92|260400
2947053|2650|VTSS|2013-12-30|2.86|2.94|2.84|2.9|354400
2947054|2650|VTSS|2013-12-27|2.86|2.89|2.75|2.89|204100
2947055|2650|VTSS|2013-12-26|2.81|2.86|2.81|2.84|123800
2947056|2650|VTSS|2013-12-24|2.82|2.85|2.76|2.83|17700
2947057|2650|VTSS|2013-12-23|2.86|2.87|2.68|2.84|79400
2947058|2650|VTSS|2013-12-20|2.81|2.94|2.81|2.85|270700
2947059|2650|VTSS|2013-12-19|2.71|2.9|2.65|2.83|244800
2947060|2650|VTSS|2013-12-18|2.7|2.77|2.7|2.72|82500
2947061|2650|VTSS|2013-12-17|2.66|2.75|2.65|2.71|199000
2947062|2650|VTSS|2013-12-16|2.5|2.67|2.49|2.65|156500
2947063|2650|VTSS|2013-12-13|2.49|2.52|2.42|2.5|525600
2947064|2650|VTSS|2013-12-12|2.51|2.56|2.45|2.48|222400
2947065|2650|VTSS|2013-12-11|2.52|2.58|2.5|2.53|54700
2947066|2650|VTSS|2013-12-10|2.55|2.59|2.52|2.53|544600
2947067|2650|VTSS|2013-12-09|2.66|2.7|2.55|2.57|715300
2947068|2650|VTSS|2013-12-06|2.8|2.84|2.7|2.72|410300
2947069|2650|VTSS|2013-12-05|2.77|2.84|2.75|2.79|121400
2947070|2650|VTSS|2013-12-04|2.8|2.84|2.76|2.79|69600
2947071|2650|VTSS|2013-12-03|2.9|2.9|2.77|2.79|378800
2947072|2650|VTSS|2013-12-02|2.96|2.96|2.86|2.9|383000
2969716|2671|WDFC|2014-01-17|72.54|72.99|71.71|71.86|50500
2969717|2671|WDFC|2014-01-16|72.7|73.2|72.41|72.79|41100
2969718|2671|WDFC|2014-01-15|73.23|73.65|72.79|72.93|56200
2969719|2671|WDFC|2014-01-14|74|74|73.22|73.46|47100
2969720|2671|WDFC|2014-01-13|73.61|73.79|72.83|73.56|96500
2969721|2671|WDFC|2014-01-10|73.43|73.95|72.82|73.24|59400
2969722|2671|WDFC|2014-01-09|74.21|74.79|72.11|73.33|223600
2969723|2671|WDFC|2014-01-08|75.23|75.95|75|75.55|129300
2969724|2671|WDFC|2014-01-07|75.63|76.01|74.9|75.09|86900
2969725|2671|WDFC|2014-01-06|76.36|76.68|74.62|74.71|78600
2969726|2671|WDFC|2014-01-03|74.5|76.5|74.5|75.75|92200
2969727|2671|WDFC|2014-01-02|74.31|75|73.39|74|87700
2910344|2620|VRSK|2014-01-02|65.27|65.57|64.75|65.12|683300
2910345|2620|VRSK|2013-12-31|65.35|66.14|65.3|65.72|723000
2910346|2620|VRSK|2013-12-30|65.91|66.12|65.73|65.81|374400
2910347|2620|VRSK|2013-12-27|66.25|66.27|65.7|66.05|432400
2910348|2620|VRSK|2013-12-26|66.19|66.42|65.74|65.98|290300
2910349|2620|VRSK|2013-12-24|66.23|66.49|65.92|65.97|202200
2910350|2620|VRSK|2013-12-23|66.42|66.86|65.88|66.03|440800
2910351|2620|VRSK|2013-12-20|65.57|66.64|65.57|66.56|879100
2910352|2620|VRSK|2013-12-19|65.51|66.08|65.51|65.85|516400
2910353|2620|VRSK|2013-12-18|65.42|65.84|64.71|65.75|503300
2910354|2620|VRSK|2013-12-17|65.09|65.59|64.56|65.22|665400
2910355|2620|VRSK|2013-12-16|64.64|65.5|64.59|65.22|665800
2910356|2620|VRSK|2013-12-13|64.6|65.17|64.36|64.63|1163800
2910357|2620|VRSK|2013-12-12|64.64|64.8|64.04|64.19|849700
2910358|2620|VRSK|2013-12-11|65.6|65.91|64.56|64.6|1000000
2910359|2620|VRSK|2013-12-10|66.16|66.36|65.82|66.23|616400
2910360|2620|VRSK|2013-12-09|67.24|67.34|66.19|66.52|1323300
2910361|2620|VRSK|2013-12-06|66.33|67.33|65.63|67.33|1071800
2910362|2620|VRSK|2013-12-05|65.1|65.12|64.71|65.1|975000
2910363|2620|VRSK|2013-12-04|64.99|65.57|64.72|65.26|576900
2910364|2620|VRSK|2013-12-03|64.92|65.22|64.73|65.13|651000
2910365|2620|VRSK|2013-12-02|64.82|65.63|64.73|65.4|834500
2912717|2622|VTNR|2014-01-17|3.4|3.49|3.2|3.39|23500
2912718|2622|VTNR|2014-01-16|3.54|3.7|3.4|3.4|38300
2912719|2622|VTNR|2014-01-15|3.54|3.78|3.43|3.5|41600
2912720|2622|VTNR|2014-01-14|3.38|3.45|3.38|3.41|23300
2912721|2622|VTNR|2014-01-13|3.53|3.55|3.35|3.39|15500
2912722|2622|VTNR|2014-01-10|3.55|3.72|3.43|3.45|26500
2912723|2622|VTNR|2014-01-09|3.35|3.55|3.35|3.55|48100
2912724|2622|VTNR|2014-01-08|3.35|3.45|3.21|3.21|50800
2912725|2622|VTNR|2014-01-07|3.28|3.33|3.25|3.29|6600
2912726|2622|VTNR|2014-01-06|3.35|3.35|3.25|3.29|52100
2912727|2622|VTNR|2014-01-03|3.32|3.39|3.28|3.31|7800
2912728|2622|VTNR|2014-01-02|3.39|3.39|3.24|3.36|13600
2912729|2622|VTNR|2013-12-31|3.32|3.38|3.21|3.35|20700
2912730|2622|VTNR|2013-12-30|3.28|3.28|3.21|3.27|91200
2912731|2622|VTNR|2013-12-27|3.2|3.32|3.18|3.32|37600
2912732|2622|VTNR|2013-12-26|3.2|3.39|3.18|3.24|55600
2912733|2622|VTNR|2013-12-24|3.22|3.32|3.19|3.26|7600
2912734|2622|VTNR|2013-12-23|3.4|3.4|3.3|3.32|11300
2912735|2622|VTNR|2013-12-20|3.18|3.4|3.18|3.35|59900
2912736|2622|VTNR|2013-12-19|3.28|3.28|3.18|3.18|7900
2912737|2622|VTNR|2013-12-18|3.23|3.26|3.12|3.26|38900
2912738|2622|VTNR|2013-12-17|3.21|3.27|3.18|3.22|27500
2912739|2622|VTNR|2013-12-16|3.15|3.27|3.09|3.27|26000
2912740|2622|VTNR|2013-12-13|3.21|3.28|3.11|3.18|68300
2912741|2622|VTNR|2013-12-12|3.08|3.3|3.07|3.24|72200
2912742|2622|VTNR|2013-12-11|3.2|3.25|3.19|3.19|35200
2912743|2622|VTNR|2013-12-10|3.13|3.2|3.13|3.18|98200
2912744|2622|VTNR|2013-12-09|3.05|3.2|3.05|3.11|61700
2912745|2622|VTNR|2013-12-06|3.01|3.05|3.01|3.04|7100
2912746|2622|VTNR|2013-12-05|3.04|3.05|3|3|50300
2912747|2622|VTNR|2013-12-04|2.99|3.05|2.96|3.05|10700
2912748|2622|VTNR|2013-12-03|2.99|3.05|2.99|3.05|15400
2912749|2622|VTNR|2013-12-02|2.95|3.05|2.87|3.05|79000
2950958|2654|VOD|2014-01-17|39.14|39.43|39.12|39.23|10597500
2950959|2654|VOD|2014-01-16|38.64|38.88|38.63|38.83|5042600
2950960|2654|VOD|2014-01-15|38.79|38.99|38.66|38.93|8758700
2950961|2654|VOD|2014-01-14|38.61|38.82|38.42|38.75|6984200
2950962|2654|VOD|2014-01-13|38.19|38.38|37.94|38.02|8808000
2950963|2654|VOD|2014-01-10|38.7|38.9|38.56|38.69|6682300
2950964|2654|VOD|2014-01-09|39.12|39.15|38.67|38.84|8061300
2950965|2654|VOD|2014-01-08|38.79|38.91|38.68|38.78|5736100
2950966|2654|VOD|2014-01-07|38.96|39.04|38.79|38.81|7929600
2950967|2654|VOD|2014-01-06|38.71|38.8|38.52|38.74|8371800
2950968|2654|VOD|2014-01-03|38.77|38.89|38.39|38.41|7197700
2950969|2654|VOD|2014-01-02|39|39.05|38.66|38.87|7024900
2950970|2654|VOD|2013-12-31|39.11|39.44|39.05|39.31|5395000
2950971|2654|VOD|2013-12-30|39.01|39.19|38.87|39.01|7446000
2950972|2654|VOD|2013-12-27|39.19|39.29|39.01|39.25|5905100
2950973|2654|VOD|2013-12-26|38.97|39.21|38.77|39.05|5127500
2950974|2654|VOD|2013-12-24|38.68|39.1|38.6|39.04|2839800
2950975|2654|VOD|2013-12-23|38.51|38.62|38.37|38.54|5481700
2950976|2654|VOD|2013-12-20|38.34|38.6|38.23|38.32|10804300
2950977|2654|VOD|2013-12-19|37.73|38.35|37.65|38.34|9323600
2950978|2654|VOD|2013-12-18|37.45|37.7|37|37.68|7580300
2950979|2654|VOD|2013-12-17|37.05|37.22|36.97|37.02|8403000
2950980|2654|VOD|2013-12-16|37.19|37.27|36.79|36.94|8950100
2940741|2645|VRTU|2013-12-31|38.15|38.34|37.85|38.09|238100
2940742|2645|VRTU|2013-12-30|38.28|38.44|37.93|37.96|92900
2940743|2645|VRTU|2013-12-27|37.99|38.47|37.86|38.18|58200
2940744|2645|VRTU|2013-12-26|37.97|38.49|37.38|37.83|107500
2940745|2645|VRTU|2013-12-24|37.53|37.9|36.48|37.87|26300
2940746|2645|VRTU|2013-12-23|37.89|37.99|36.73|37.34|109900
2940747|2645|VRTU|2013-12-20|36.51|37.72|35.82|37.62|305100
2940748|2645|VRTU|2013-12-19|36.18|36.61|36.07|36.34|72300
2940749|2645|VRTU|2013-12-18|35.8|36.17|35.04|36.15|137400
2940750|2645|VRTU|2013-12-17|36.52|36.96|35.6|35.85|105800
2940751|2645|VRTU|2013-12-16|34.63|36.53|34.47|36.48|299700
2940752|2645|VRTU|2013-12-13|34.8|35.06|34.19|34.44|88900
2940753|2645|VRTU|2013-12-12|34.45|35.04|34.13|34.66|119200
2940754|2645|VRTU|2013-12-11|34.6|34.83|34.03|34.33|179100
2940755|2645|VRTU|2013-12-10|35.51|36.19|34.39|34.51|150400
2940756|2645|VRTU|2013-12-09|36.26|36.8|35.25|35.47|75400
2940757|2645|VRTU|2013-12-06|35.25|36.45|34.97|36.26|70800
2940758|2645|VRTU|2013-12-05|34.92|35.54|34.58|34.77|71000
2940759|2645|VRTU|2013-12-04|35.26|36.41|34.11|35.01|72800
2940760|2645|VRTU|2013-12-03|34.12|35.95|34.07|35.6|146300
2940761|2645|VRTU|2013-12-02|35.09|35.41|33.64|34.37|138700
2935545|2641|VCBI|2014-01-17|16.1|16.31|16.1|16.24|28500
2935546|2641|VCBI|2014-01-16|16.03|16.19|15.97|16.14|29100
2935547|2641|VCBI|2014-01-15|16.09|16.26|15.84|16.14|38300
2935548|2641|VCBI|2014-01-14|16.22|16.28|16.03|16.13|41100
2935549|2641|VCBI|2014-01-13|16.36|16.36|16.02|16.16|43000
2935550|2641|VCBI|2014-01-10|16.34|16.4|16.17|16.38|43300
2935551|2641|VCBI|2014-01-09|16.5|16.54|16.29|16.39|23200
2935552|2641|VCBI|2014-01-08|16.65|16.68|16.35|16.49|63600
2935553|2641|VCBI|2014-01-07|16.53|16.77|16.53|16.68|33900
2935554|2641|VCBI|2014-01-06|16.98|16.98|16.51|16.51|33500
2935555|2641|VCBI|2014-01-03|16.85|16.98|16.82|16.87|32900
2935556|2641|VCBI|2014-01-02|16.87|17.2|16.72|16.84|54100
2935557|2641|VCBI|2013-12-31|17.21|17.29|16.99|16.99|30800
2935558|2641|VCBI|2013-12-30|17.29|17.37|17.15|17.16|108200
2935559|2641|VCBI|2013-12-27|17.34|17.37|16.87|17.32|60100
2935560|2641|VCBI|2013-12-26|17.88|17.88|17.23|17.27|71900
2935561|2641|VCBI|2013-12-24|17.4|17.53|17.27|17.4|30900
2935562|2641|VCBI|2013-12-23|17.3|17.42|17.14|17.38|42800
2935563|2641|VCBI|2013-12-20|17.07|17.32|17.04|17.18|172900
2935564|2641|VCBI|2013-12-19|17.18|17.18|16.95|16.99|39200
2935565|2641|VCBI|2013-12-18|16.96|17.18|16.68|17.17|101600
2935566|2641|VCBI|2013-12-17|17.03|17.06|16.77|16.89|23900
2935567|2641|VCBI|2013-12-16|17.01|17.03|16.73|17|69300
2935568|2641|VCBI|2013-12-13|16.87|16.95|16.73|16.9|172300
2935569|2641|VCBI|2013-12-12|16.72|16.98|16.72|16.87|29500
2935570|2641|VCBI|2013-12-11|16.77|16.92|16.59|16.75|41200
2935571|2641|VCBI|2013-12-10|17.11|17.16|16.8|16.8|52500
2935572|2641|VCBI|2013-12-09|17.27|17.3|16.98|17.12|43800
2935573|2641|VCBI|2013-12-06|17.16|17.42|17|17.23|36300
2935574|2641|VCBI|2013-12-05|16.94|17.08|16.84|16.97|18500
2935575|2641|VCBI|2013-12-04|16.91|17.28|16.85|16.99|26300
2935576|2641|VCBI|2013-12-03|16.94|17.34|16.81|16.98|87300
2935577|2641|VCBI|2013-12-02|17.45|17.5|16.94|17.01|89800
2925460|2633|VIDE|2014-01-17|3.87|3.91|3.85|3.86|25200
2925461|2633|VIDE|2014-01-16|3.7|3.84|3.69|3.81|16500
2925462|2633|VIDE|2014-01-15|3.78|3.78|3.68|3.71|1100
2925463|2633|VIDE|2014-01-14|3.64|3.76|3.62|3.74|6900
2925464|2633|VIDE|2014-01-13|3.67|3.72|3.66|3.71|8400
2925465|2633|VIDE|2014-01-10|3.61|3.71|3.61|3.7|500
2925466|2633|VIDE|2014-01-09|3.61|3.76|3.61|3.71|900
2925467|2633|VIDE|2014-01-08|3.53|3.69|3.53|3.69|9400
2925468|2633|VIDE|2014-01-07|3.52|3.68|3.51|3.68|9000
2925469|2633|VIDE|2014-01-06|3.67|3.77|3.56|3.68|5500
2925470|2633|VIDE|2014-01-03|3.53|3.74|3.53|3.67|11400
2925471|2633|VIDE|2014-01-02|3.59|3.69|3.5|3.65|26400
2925472|2633|VIDE|2013-12-31|3.45|3.57|3.42|3.53|17000
2925473|2633|VIDE|2013-12-30|3.4|3.49|3.39|3.46|33600
2925474|2633|VIDE|2013-12-27|3.38|3.49|3.38|3.46|6100
2925475|2633|VIDE|2013-12-26|3.47|3.47|3.28|3.28|28800
2925476|2633|VIDE|2013-12-24|3.49|3.51|3.47|3.51|500
2925477|2633|VIDE|2013-12-23|3.49|3.56|3.46|3.52|2700
2925478|2633|VIDE|2013-12-20|3.45|3.52|3.43|3.5|7700
2925479|2633|VIDE|2013-12-19|3.65|3.65|3.36|3.39|14600
2925480|2633|VIDE|2013-12-18|3.62|3.66|3.6|3.66|1200
2925481|2633|VIDE|2013-12-17|3.6|3.67|3.6|3.67|3000
2925482|2633|VIDE|2013-12-16|3.58|3.67|3.58|3.67|1400
2925483|2633|VIDE|2013-12-13|3.6|3.67|3.59|3.67|2800
2903678|2609|ASDR|2013-12-23|52.03|52.03|52.03|52.03|0
2903679|2609|ASDR|2013-12-20|52.03|52.03|52.03|52.03|0
2903680|2609|ASDR|2013-12-19|52.03|52.03|52.03|52.03|0
2903681|2609|ASDR|2013-12-18|52.03|52.03|52.03|52.03|0
2903682|2609|ASDR|2013-12-17|52.03|52.03|52.03|52.03|0
2903683|2609|ASDR|2013-12-16|52.03|52.03|52.03|52.03|0
2903684|2609|ASDR|2013-12-13|52.03|52.03|52.03|52.03|0
2903685|2609|ASDR|2013-12-12|54.67|54.68|52.03|52.03|900
2903686|2609|ASDR|2013-12-11|55.75|55.75|55.75|55.75|0
2903687|2609|ASDR|2013-12-10|55.75|55.75|55.75|55.75|0
2903688|2609|ASDR|2013-12-09|55.75|55.75|55.75|55.75|0
2903689|2609|ASDR|2013-12-06|55.75|55.75|55.75|55.75|200
2903690|2609|ASDR|2013-12-05|55.1|55.1|55.1|55.1|0
2903691|2609|ASDR|2013-12-04|55.17|55.17|55.1|55.1|13000
2903692|2609|ASDR|2013-12-03|55.52|55.52|55.52|55.52|100
2903693|2609|ASDR|2013-12-02|55.19|55.19|55.19|55.19|0
2894336|2599|VCSH|2014-01-17|79.97|79.97|79.88|79.94|479300
2894337|2599|VCSH|2014-01-16|79.93|79.95|79.88|79.92|506100
2894338|2599|VCSH|2014-01-15|79.82|79.9|79.8|79.85|424300
2894339|2599|VCSH|2014-01-14|79.98|80|79.89|79.91|387100
2894340|2599|VCSH|2014-01-13|80.01|80.06|79.95|79.99|620200
2894341|2599|VCSH|2014-01-10|79.89|80.01|79.82|80.01|500500
2894342|2599|VCSH|2014-01-09|79.84|79.85|79.72|79.74|574500
2894343|2599|VCSH|2014-01-08|79.8|79.81|79.72|79.75|655400
2894344|2599|VCSH|2014-01-07|79.86|79.86|79.78|79.83|653000
2894345|2599|VCSH|2014-01-06|79.8|79.8|79.75|79.8|934400
2894346|2599|VCSH|2014-01-03|79.79|79.8|79.72|79.73|772000
2894347|2599|VCSH|2014-01-02|79.78|79.78|79.68|79.7|914200
2894348|2599|VCSH|2013-12-31|79.76|79.8|79.71|79.78|595400
2894349|2599|VCSH|2013-12-30|79.71|79.76|79.61|79.74|539200
2894350|2599|VCSH|2013-12-27|79.65|79.68|79.61|79.68|442000
2894351|2599|VCSH|2013-12-26|79.58|79.64|79.58|79.61|389100
2894352|2599|VCSH|2013-12-24|79.69|79.69|79.6|79.62|383900
2894353|2599|VCSH|2013-12-23|79.95|80.04|79.9|79.94|781200
2894354|2599|VCSH|2013-12-20|79.99|80.04|79.93|79.98|586100
2894355|2599|VCSH|2013-12-19|80.07|80.07|79.92|80.06|667100
2894356|2599|VCSH|2013-12-18|80.18|80.25|80.07|80.22|670500
2894357|2599|VCSH|2013-12-17|80.14|80.19|80.07|80.19|564000
2894358|2599|VCSH|2013-12-16|80.08|80.09|80.03|80.09|462400
2894359|2599|VCSH|2013-12-13|80.07|80.08|79.99|80.05|467600
2894360|2599|VCSH|2013-12-12|80.08|80.09|79.95|80.01|650400
2894361|2599|VCSH|2013-12-11|80.19|80.19|80.02|80.03|514100
2894362|2599|VCSH|2013-12-10|80.14|80.19|80.09|80.17|488100
2894363|2599|VCSH|2013-12-09|80.1|80.1|80|80.06|512500
2894364|2599|VCSH|2013-12-06|80.02|80.06|79.99|80.05|392400
2894365|2599|VCSH|2013-12-05|80.03|80.05|80|80.02|500300
2894366|2599|VCSH|2013-12-04|80.06|80.06|80.01|80.05|449400
2894367|2599|VCSH|2013-12-03|80.03|80.16|80.03|80.11|504400
2894368|2599|VCSH|2013-12-02|80.19|80.19|80.01|80.05|799700
2907224|2617|VSTM|2014-01-17|14.05|14.95|13.86|14.35|371100
2907225|2617|VSTM|2014-01-16|14|14.18|13.6|14.01|175500
2907226|2617|VSTM|2014-01-15|12.87|14|12.87|14|310900
2907227|2617|VSTM|2014-01-14|13.09|13.19|12.61|12.81|203000
2907228|2617|VSTM|2014-01-13|13.57|13.65|12.99|13.16|159900
2907229|2617|VSTM|2014-01-10|13.44|13.75|12.91|13.47|153000
2907230|2617|VSTM|2014-01-09|13.5|13.76|13.24|13.45|166200
2907231|2617|VSTM|2014-01-08|13.61|13.75|13.2|13.45|251400
2907232|2617|VSTM|2014-01-07|13.59|13.72|13.18|13.59|142100
2907233|2617|VSTM|2014-01-06|12.73|13.47|12.39|13.43|160000
2907234|2617|VSTM|2014-01-03|12.63|12.99|12.27|12.68|163100
2907235|2617|VSTM|2014-01-02|11.38|12.7|11.09|12.48|139600
2907236|2617|VSTM|2013-12-31|11.89|12|11.35|11.4|124600
2907237|2617|VSTM|2013-12-30|12|12.1|11.49|11.89|92400
2907238|2617|VSTM|2013-12-27|11.88|12|11.33|11.71|62500
2907239|2617|VSTM|2013-12-26|12.04|12.17|11.72|11.85|114500
2907240|2617|VSTM|2013-12-24|12|12.14|11.84|12.02|68900
2907241|2617|VSTM|2013-12-23|12.03|12.39|11.89|12.01|114000
2907242|2617|VSTM|2013-12-20|12.18|12.18|11.8|11.99|903900
2907243|2617|VSTM|2013-12-19|12.41|12.6|11.69|12.26|207200
2907244|2617|VSTM|2013-12-18|12.61|12.62|12.09|12.52|117500
2907245|2617|VSTM|2013-12-17|12.92|13.35|12.16|12.55|221600
2907246|2617|VSTM|2013-12-16|11.64|13.32|11.64|12.88|344800
2907247|2617|VSTM|2013-12-13|11.69|11.69|11.1|11.54|79100
2907248|2617|VSTM|2013-12-12|11.35|11.72|11.15|11.62|89300
2907249|2617|VSTM|2013-12-11|10.88|11.53|10.44|11.27|145900
2907250|2617|VSTM|2013-12-10|11.22|11.22|10.51|10.6|174900
2907251|2617|VSTM|2013-12-09|11.39|11.39|11.06|11.22|113900
2907252|2617|VSTM|2013-12-06|12.02|12.02|11.22|11.42|113200
2950981|2654|VOD|2013-12-13|37.06|37.1|36.65|36.8|11944900
2950982|2654|VOD|2013-12-12|37.49|37.59|37.3|37.45|9739200
2950983|2654|VOD|2013-12-11|37.9|37.93|37.59|37.69|6195300
2950984|2654|VOD|2013-12-10|38.03|38.08|37.85|37.99|10967000
2950985|2654|VOD|2013-12-09|38.23|38.33|38.12|38.15|9043200
2950986|2654|VOD|2013-12-06|37.54|37.74|37.45|37.72|7678400
2950987|2654|VOD|2013-12-05|36.71|36.89|36.67|36.76|6134200
2950988|2654|VOD|2013-12-04|36.59|36.85|36.58|36.79|6727600
2950989|2654|VOD|2013-12-03|36.94|37.13|36.84|36.97|7011200
2950990|2654|VOD|2013-12-02|37.16|37.25|36.93|36.97|6329200
2953570|2656|VLTC|2014-01-17|4.2|4.32|4.2|4.22|25200
2953571|2656|VLTC|2014-01-16|3.81|4.2|3.81|4.15|34500
2953572|2656|VLTC|2014-01-15|3.98|4.08|3.84|3.95|16300
2953573|2656|VLTC|2014-01-14|3.96|4.18|3.92|3.97|15700
2953574|2656|VLTC|2014-01-13|4.16|4.16|3.87|3.92|17600
2953575|2656|VLTC|2014-01-10|4.01|4.22|4.01|4.11|23800
2953576|2656|VLTC|2014-01-09|3.89|4.18|3.77|4.18|84200
2953577|2656|VLTC|2014-01-08|3.61|3.81|3.54|3.73|55500
2953578|2656|VLTC|2014-01-07|3.47|3.61|3.4|3.57|11300
2953579|2656|VLTC|2014-01-06|3.39|3.45|3.3|3.36|10700
2953580|2656|VLTC|2014-01-03|3.29|3.5|3.28|3.5|35600
2953581|2656|VLTC|2014-01-02|3.4|3.47|3.25|3.34|24400
2953582|2656|VLTC|2013-12-31|3.45|3.5|3.32|3.43|88100
2953583|2656|VLTC|2013-12-30|3.46|3.54|3.44|3.45|38200
2953584|2656|VLTC|2013-12-27|3.51|3.51|3.44|3.46|29100
2953585|2656|VLTC|2013-12-26|3.67|3.72|3.53|3.54|31200
2953586|2656|VLTC|2013-12-24|3.7|3.7|3.55|3.7|15400
2953587|2656|VLTC|2013-12-23|3.51|3.82|3.45|3.63|37600
2953588|2656|VLTC|2013-12-20|3.5|3.56|3.4|3.54|57600
2953589|2656|VLTC|2013-12-19|3.33|3.59|3.27|3.45|87000
2953590|2656|VLTC|2013-12-18|3.35|3.38|3.25|3.33|49600
2953591|2656|VLTC|2013-12-17|3.35|3.38|3.21|3.29|17000
2953592|2656|VLTC|2013-12-16|3.4|3.43|3.2|3.3|73000
2953593|2656|VLTC|2013-12-13|3.41|3.59|3.4|3.4|37100
2953594|2656|VLTC|2013-12-12|3.47|3.47|3.4|3.4|37800
2953595|2656|VLTC|2013-12-11|3.51|3.72|3.5|3.5|26600
2953596|2656|VLTC|2013-12-10|3.6|3.73|3.52|3.54|50500
2953597|2656|VLTC|2013-12-09|3.77|3.77|3.6|3.6|32100
2953598|2656|VLTC|2013-12-06|3.75|3.79|3.65|3.79|31000
2953599|2656|VLTC|2013-12-05|4.05|4.05|3.65|3.79|76300
2953600|2656|VLTC|2013-12-04|4.12|4.26|4.01|4.06|21100
2953601|2656|VLTC|2013-12-03|4.34|4.34|4.07|4.16|31600
2953602|2656|VLTC|2013-12-02|4.1|4.36|4.02|4.34|23000
2948346|2652|VVUS|2014-01-17|9.37|9.37|9.13|9.16|1779800
2948347|2652|VVUS|2014-01-16|9.25|9.33|9.14|9.18|2002900
2948348|2652|VVUS|2014-01-15|9.46|9.53|9.17|9.3|2574400
2948349|2652|VVUS|2014-01-14|9.39|9.8|9.27|9.46|4613100
2948350|2652|VVUS|2014-01-13|9.14|9.27|8.97|9.03|1539400
2948351|2652|VVUS|2014-01-10|9.11|9.26|9.07|9.18|1303800
2948352|2652|VVUS|2014-01-09|9.15|9.24|8.94|9.08|1307200
2948353|2652|VVUS|2014-01-08|9.25|9.34|9.08|9.15|1250000
2948354|2652|VVUS|2014-01-07|9.32|9.32|9.12|9.25|1277300
2948355|2652|VVUS|2014-01-06|9.55|9.55|9.21|9.32|1314700
2948356|2652|VVUS|2014-01-03|9.35|9.58|9.2|9.55|1368700
2948357|2652|VVUS|2014-01-02|9.05|9.43|9.05|9.41|1732000
2948358|2652|VVUS|2013-12-31|9.11|9.21|9.01|9.08|2193200
2948359|2652|VVUS|2013-12-30|9.18|9.44|9.08|9.16|1947800
2948360|2652|VVUS|2013-12-27|9.31|9.36|9.03|9.17|1582600
2948361|2652|VVUS|2013-12-26|9.35|9.49|9.31|9.33|1356500
2948362|2652|VVUS|2013-12-24|9.26|9.47|9.25|9.32|1052300
2948363|2652|VVUS|2013-12-23|9.6|9.65|9.27|9.31|1869300
2948364|2652|VVUS|2013-12-20|9.27|9.77|9.27|9.56|3534700
2948365|2652|VVUS|2013-12-19|9.34|9.41|9.11|9.27|1078900
2948366|2652|VVUS|2013-12-18|9.35|9.49|9.23|9.38|939400
2948367|2652|VVUS|2013-12-17|9.49|9.58|9.25|9.36|1075700
2948368|2652|VVUS|2013-12-16|9.71|9.8|9.43|9.5|1205000
2948369|2652|VVUS|2013-12-13|10.05|10.14|9.41|9.74|1641200
2948370|2652|VVUS|2013-12-12|9.58|10.19|9.5|10.03|3382800
2948371|2652|VVUS|2013-12-11|9.59|9.81|9.33|9.46|2013200
2948372|2652|VVUS|2013-12-10|9.66|10.08|9.49|9.63|2276000
2948373|2652|VVUS|2013-12-09|9.76|9.87|9.5|9.67|969500
2948374|2652|VVUS|2013-12-06|9.68|9.89|9.5|9.73|1080600
2948375|2652|VVUS|2013-12-05|9.8|9.8|9.52|9.63|1417500
2948376|2652|VVUS|2013-12-04|10.1|10.16|9.7|9.88|1436800
2948377|2652|VVUS|2013-12-03|10.11|10.29|9.74|10.15|2353500
2948378|2652|VVUS|2013-12-02|10.05|10.24|10.02|10.1|1109800
2961880|2665|WASH|2014-01-17|35.05|35.9|34.98|35.01|27600
2961881|2665|WASH|2014-01-16|35.55|35.65|34.78|34.99|23300
2925484|2633|VIDE|2013-12-12|3.6|3.67|3.6|3.67|3200
2925485|2633|VIDE|2013-12-11|3.59|3.7|3.58|3.63|8600
2925486|2633|VIDE|2013-12-10|3.63|3.75|3.63|3.68|3600
2925487|2633|VIDE|2013-12-09|3.7|3.76|3.58|3.71|24100
2925488|2633|VIDE|2013-12-06|3.59|3.77|3.59|3.76|7200
2925489|2633|VIDE|2013-12-05|3.95|4|3.62|3.66|18800
2925490|2633|VIDE|2013-12-04|3.8|4.28|3.42|3.9|150700
2925491|2633|VIDE|2013-12-03|3.74|3.75|3.63|3.75|1900
2925492|2633|VIDE|2013-12-02|3.61|3.75|3.61|3.75|200
2943341|2647|VSCI|2014-01-17|1.17|1.39|1.16|1.36|750500
2943342|2647|VSCI|2014-01-16|1.15|1.18|1.11|1.16|175700
2943343|2647|VSCI|2014-01-15|1.19|1.28|1.13|1.14|598500
2943344|2647|VSCI|2014-01-14|1.1|1.18|1.06|1.18|165000
2943345|2647|VSCI|2014-01-13|1.1|1.14|1.06|1.08|98600
2943346|2647|VSCI|2014-01-10|1.06|1.12|1.04|1.1|63100
2943347|2647|VSCI|2014-01-09|1.12|1.13|1.04|1.05|92000
2943348|2647|VSCI|2014-01-08|1.13|1.14|1.07|1.1|26100
2943349|2647|VSCI|2014-01-07|1.13|1.21|1.11|1.14|234800
2943350|2647|VSCI|2014-01-06|1.07|1.11|1.01|1.11|168800
2943351|2647|VSCI|2014-01-03|1.05|1.12|1.01|1.04|101900
2943352|2647|VSCI|2014-01-02|1|1.04|0.98|1.04|63800
2943353|2647|VSCI|2013-12-31|1.01|1.03|1|1|58700
2943354|2647|VSCI|2013-12-30|1.03|1.05|0.99|0.99|119500
2943355|2647|VSCI|2013-12-27|1|1.08|0.99|1.02|55300
2943356|2647|VSCI|2013-12-26|1|1.03|1|1|115500
2943357|2647|VSCI|2013-12-24|1.02|1.05|1|1.01|30700
2943358|2647|VSCI|2013-12-23|1.05|1.07|1|1.05|95500
2943359|2647|VSCI|2013-12-20|1.05|1.05|1|1.02|67000
2943360|2647|VSCI|2013-12-19|1|1.1|1|1.02|131200
2943361|2647|VSCI|2013-12-18|1.06|1.06|1.01|1.04|47100
2943362|2647|VSCI|2013-12-17|1.06|1.08|1.02|1.05|42800
2943363|2647|VSCI|2013-12-16|1|1.03|1|1.03|51100
2943364|2647|VSCI|2013-12-13|1|1.03|1|1.01|55800
2943365|2647|VSCI|2013-12-12|1|1.03|1|1|34500
2943366|2647|VSCI|2013-12-11|1.04|1.04|1|1.02|71600
2943367|2647|VSCI|2013-12-10|1.05|1.08|1.01|1.01|51900
2943368|2647|VSCI|2013-12-09|1.15|1.15|1.01|1.09|182700
2943369|2647|VSCI|2013-12-06|1.1|1.15|1.04|1.12|122500
2943370|2647|VSCI|2013-12-05|1.23|1.23|1.05|1.11|135900
2943371|2647|VSCI|2013-12-04|1.1|1.25|1.08|1.2|411600
2943372|2647|VSCI|2013-12-03|1.26|1.32|1.1|1.15|360600
2943373|2647|VSCI|2013-12-02|1.02|1.5|1.02|1.29|1625200
2939463|2644|VRTS|2014-01-17|194.58|201.43|194.58|200.82|61800
2939464|2644|VRTS|2014-01-16|196.81|197.98|193.15|195.29|68900
2939465|2644|VRTS|2014-01-15|185.41|200.13|184.89|196.84|95700
2939466|2644|VRTS|2014-01-14|182.24|186.5|179.53|185.41|64300
2939467|2644|VRTS|2014-01-13|184.67|186.47|180.23|181.68|61400
2939468|2644|VRTS|2014-01-10|190.83|190.83|184.48|186.06|103300
2939469|2644|VRTS|2014-01-09|197.54|197.83|188.93|190.25|74000
2939470|2644|VRTS|2014-01-08|202.46|202.46|193.47|196.02|69900
2939471|2644|VRTS|2014-01-07|201.52|204.11|201.52|202.23|40300
2939472|2644|VRTS|2014-01-06|205.17|205.17|200|201.25|72900
2939473|2644|VRTS|2014-01-03|200.2|205.32|199.6|204.28|65100
2939474|2644|VRTS|2014-01-02|200|203.38|198.34|200|129800
2939475|2644|VRTS|2013-12-31|202.29|205|199.37|200.05|224900
2939476|2644|VRTS|2013-12-30|208.75|210.17|200.16|201|111900
2939477|2644|VRTS|2013-12-27|213.61|213.61|206.32|209.5|27200
2939478|2644|VRTS|2013-12-26|212.97|214.37|211.6|212.69|54800
2939479|2644|VRTS|2013-12-24|214.15|214.15|209.3|212|33100
2939480|2644|VRTS|2013-12-23|208.45|214.49|207.3|213.9|60000
2939481|2644|VRTS|2013-12-20|206.81|210.44|206.81|207.35|81400
2939482|2644|VRTS|2013-12-19|210.5|211.25|205.05|206.37|41500
2939483|2644|VRTS|2013-12-18|206.49|212.22|205.44|212.02|44200
2939484|2644|VRTS|2013-12-17|207.08|207.42|201.45|205.06|40800
2939485|2644|VRTS|2013-12-16|201.85|206.94|201.84|206.5|35900
2939486|2644|VRTS|2013-12-13|198.48|206.67|195.03|200.36|26500
2939487|2644|VRTS|2013-12-12|198.43|199.29|195.28|197.39|20900
2939488|2644|VRTS|2013-12-11|200.5|202.04|197.09|197.35|37900
2939489|2644|VRTS|2013-12-10|203.17|205.18|200.01|200.95|31600
2939490|2644|VRTS|2013-12-09|203.13|204.9|201.03|204.16|23500
2939491|2644|VRTS|2013-12-06|202.46|204|198.72|202.04|17600
2939492|2644|VRTS|2013-12-05|196.8|202.7|196.8|199.12|24700
2939493|2644|VRTS|2013-12-04|196.69|200.62|195.44|197.56|19600
2939494|2644|VRTS|2013-12-03|200.5|200.5|195.58|197.5|20100
2939495|2644|VRTS|2013-12-02|207.21|207.61|201.5|201.5|16000
2978050|2679|WSTC|2014-01-17|25.96|26.15|25.55|25.83|101300
2978051|2679|WSTC|2014-01-16|26.03|26.21|25.83|25.93|88300
2978052|2679|WSTC|2014-01-15|26.09|26.24|25.83|25.99|80600
2961882|2665|WASH|2014-01-15|35.04|35.71|35.04|35.5|22800
2961883|2665|WASH|2014-01-14|34.95|35.04|34.41|35|13000
2961884|2665|WASH|2014-01-13|34.8|35.11|34.06|34.7|29800
2961885|2665|WASH|2014-01-10|35.62|35.62|33.27|34.97|56300
2961886|2665|WASH|2014-01-09|36.36|36.42|35.34|35.53|22000
2961887|2665|WASH|2014-01-08|36.3|36.63|35.98|36.13|13100
2961888|2665|WASH|2014-01-07|35.84|36.6|35.84|36.42|20200
2961889|2665|WASH|2014-01-06|36.72|36.95|35.58|35.8|22800
2961890|2665|WASH|2014-01-03|36.35|36.85|36.26|36.51|9200
2961891|2665|WASH|2014-01-02|36.99|37.07|36.31|36.31|21900
2961892|2665|WASH|2013-12-31|37.33|37.65|36.97|37.22|18800
2961893|2665|WASH|2013-12-30|37.29|37.54|36.9|37.23|12800
2961894|2665|WASH|2013-12-27|37.75|37.79|37.16|37.47|12500
2961895|2665|WASH|2013-12-26|38.05|38.05|37.44|37.58|13100
2961896|2665|WASH|2013-12-24|37.62|37.97|37.42|37.85|10900
2961897|2665|WASH|2013-12-23|37.19|38.02|37.19|37.47|19200
2961898|2665|WASH|2013-12-20|36.04|37.43|36.04|37.21|83800
2961899|2665|WASH|2013-12-19|36.17|36.25|35.86|35.86|15300
2961900|2665|WASH|2013-12-18|35.33|36.28|35.08|36.09|33700
2961901|2665|WASH|2013-12-17|35.87|35.87|34.98|35.18|15800
2961902|2665|WASH|2013-12-16|34.99|35.84|34.99|35.77|20200
2961903|2665|WASH|2013-12-13|35.11|35.2|34.76|34.94|23500
2961904|2665|WASH|2013-12-12|35.16|35.75|34.67|35|33700
2961905|2665|WASH|2013-12-11|35.49|35.84|34.99|35.07|25400
2961906|2665|WASH|2013-12-10|35.53|35.62|35.25|35.4|31900
2961907|2665|WASH|2013-12-09|36.28|36.28|35.44|35.47|16500
2961908|2665|WASH|2013-12-06|35.83|36.34|35.83|36.13|18500
2961909|2665|WASH|2013-12-05|35.35|35.93|35.35|35.44|14000
2961910|2665|WASH|2013-12-04|35.16|36.03|35.16|35.4|52900
2961911|2665|WASH|2013-12-03|35.9|35.9|34.76|35.4|32500
2961912|2665|WASH|2013-12-02|36.54|36.54|35.28|35.41|18200
2960574|2663|WAFD|2014-01-17|23.09|23.14|22.9|23.06|236800
2960575|2663|WAFD|2014-01-16|23.25|23.3|22.95|23.06|421400
2960576|2663|WAFD|2014-01-15|23.67|23.73|23.27|23.36|379100
2960577|2663|WAFD|2014-01-14|23.8|23.93|23.13|23.51|681300
2960578|2663|WAFD|2014-01-13|24.09|24.35|24.03|24.13|517200
2960579|2663|WAFD|2014-01-10|23.77|24.15|23.62|24.11|503200
2960580|2663|WAFD|2014-01-09|23.02|23.29|23.02|23.11|249400
2960581|2663|WAFD|2014-01-08|22.95|23.02|22.76|22.89|330800
2960582|2663|WAFD|2014-01-07|22.86|23.12|22.77|22.92|353800
2960583|2663|WAFD|2014-01-06|23.17|23.31|22.8|22.81|419000
2960584|2663|WAFD|2014-01-03|23.1|23.29|22.9|23.22|433600
2960585|2663|WAFD|2014-01-02|23.18|23.34|22.88|22.98|363200
2960586|2663|WAFD|2013-12-31|23.37|23.37|23.18|23.29|282800
2960587|2663|WAFD|2013-12-30|23.57|23.57|23.34|23.39|236600
2960588|2663|WAFD|2013-12-27|23.81|23.81|23.52|23.65|210100
2960589|2663|WAFD|2013-12-26|23.77|23.96|23.69|23.7|235600
2960590|2663|WAFD|2013-12-24|23.93|24|23.53|23.78|92500
2960591|2663|WAFD|2013-12-23|23.47|23.84|23.37|23.81|205200
2960592|2663|WAFD|2013-12-20|23.25|23.52|23.2|23.3|946200
2960593|2663|WAFD|2013-12-19|23.34|23.45|23.22|23.23|352800
2960594|2663|WAFD|2013-12-18|23.18|23.49|22.98|23.46|254900
2960595|2663|WAFD|2013-12-17|23.43|23.43|22.98|23.17|258900
2960596|2663|WAFD|2013-12-16|23.18|23.6|23|23.4|342000
2960597|2663|WAFD|2013-12-13|23.33|23.33|22.9|23.1|188800
2960598|2663|WAFD|2013-12-12|22.96|23.29|22.91|23.23|231700
2960599|2663|WAFD|2013-12-11|23.6|23.73|22.99|23|413300
2960600|2663|WAFD|2013-12-10|23.62|23.71|23.46|23.65|310800
2960601|2663|WAFD|2013-12-09|23.54|23.7|23.5|23.7|306100
2960602|2663|WAFD|2013-12-06|23.24|23.58|23.1|23.54|312400
2960603|2663|WAFD|2013-12-05|23|23.07|22.72|23.07|418300
2960604|2663|WAFD|2013-12-04|22.96|23.18|22.77|22.97|175100
2960605|2663|WAFD|2013-12-03|23.32|23.45|22.9|23.01|292600
2960606|2663|WAFD|2013-12-02|23.35|23.71|23.07|23.41|252000
2955779|2658|VRNG|2014-01-17|3.25|3.29|3.18|3.18|1031300
2955780|2658|VRNG|2014-01-16|3.28|3.35|3.2|3.25|1557600
2955781|2658|VRNG|2014-01-15|3.18|3.3|3.18|3.27|1985600
2955782|2658|VRNG|2014-01-14|3.15|3.2|3.11|3.2|954100
2955783|2658|VRNG|2014-01-13|3.19|3.2|3.14|3.17|1119500
2955784|2658|VRNG|2014-01-10|3.2|3.2|3.12|3.17|1089000
2955785|2658|VRNG|2014-01-09|3.15|3.18|3.09|3.18|904300
2955786|2658|VRNG|2014-01-08|3.15|3.15|3.07|3.14|1008400
2955787|2658|VRNG|2014-01-07|3.22|3.23|3.1|3.12|1018200
2955788|2658|VRNG|2014-01-06|3.2|3.27|3.1|3.19|3008500
2955789|2658|VRNG|2014-01-03|2.9|3.27|2.9|3.12|3841100
2955790|2658|VRNG|2014-01-02|3.01|3.05|2.9|2.91|873000
2955791|2658|VRNG|2013-12-31|2.96|3|2.93|2.96|843300
2955792|2658|VRNG|2013-12-30|2.96|3.03|2.96|2.97|765400
2969728|2671|WDFC|2013-12-31|75.36|75.71|74.56|74.68|38000
2969729|2671|WDFC|2013-12-30|75.74|75.89|74.91|75.33|29500
2969730|2671|WDFC|2013-12-27|76.7|76.86|75.08|75.59|34400
2969731|2671|WDFC|2013-12-26|76.38|77.02|75.88|76.39|28900
2969732|2671|WDFC|2013-12-24|76.73|79.31|75.77|76.24|35800
2969733|2671|WDFC|2013-12-23|74.22|76.32|73.4|76.26|63300
2969734|2671|WDFC|2013-12-20|73.1|74.73|72.71|74.22|140200
2969735|2671|WDFC|2013-12-19|73.5|73.98|72.55|72.74|33000
2969736|2671|WDFC|2013-12-18|73.59|74.44|73|73.81|73400
2969737|2671|WDFC|2013-12-17|75.26|75.85|73.37|73.7|24900
2969738|2671|WDFC|2013-12-16|75.42|76.22|74.6|75.5|43600
2969739|2671|WDFC|2013-12-13|73.74|75.75|73.25|75.29|66600
2969740|2671|WDFC|2013-12-12|73.44|74.42|73.05|73.5|41200
2969741|2671|WDFC|2013-12-11|75.22|75.42|73.2|73.53|42400
2969742|2671|WDFC|2013-12-10|75.31|75.51|74.68|74.86|54500
2969743|2671|WDFC|2013-12-09|76.42|76.89|75.15|75.31|29700
2969744|2671|WDFC|2013-12-06|74.53|76.35|74.53|76.12|35200
2969745|2671|WDFC|2013-12-05|73.7|74.34|73.43|74.12|20300
2969746|2671|WDFC|2013-12-04|73.31|74.97|73.16|73.69|35000
2969747|2671|WDFC|2013-12-03|73.75|74.86|73.32|73.86|42900
2969748|2671|WDFC|2013-12-02|75|75.28|73.63|73.95|31200
2930684|2637|VLGEA|2014-01-17|29.98|30.28|29.7|29.82|10600
2930685|2637|VLGEA|2014-01-16|30.1|30.46|29.98|30.11|12100
2930686|2637|VLGEA|2014-01-15|29.88|30.37|29.8|30.1|6200
2930687|2637|VLGEA|2014-01-14|29.69|29.97|29.69|29.97|16000
2930688|2637|VLGEA|2014-01-13|29.51|29.69|29.4|29.68|42800
2930689|2637|VLGEA|2014-01-10|29.77|29.85|29.4|29.79|14700
2930690|2637|VLGEA|2014-01-09|30.01|30.07|29.17|29.9|12100
2930691|2637|VLGEA|2014-01-08|30.6|30.6|29.71|29.82|9800
2930692|2637|VLGEA|2014-01-07|31.27|31.72|30.44|30.59|13300
2930693|2637|VLGEA|2014-01-06|31.95|32.12|30.93|31.26|11400
2930694|2637|VLGEA|2014-01-03|30.83|32|30.81|31.89|25900
2930695|2637|VLGEA|2014-01-02|30.94|31.06|30.6|30.77|16200
2930696|2637|VLGEA|2013-12-31|31.1|31.72|30.6|31.01|13300
2930697|2637|VLGEA|2013-12-30|31.69|31.69|30.87|31.23|18900
2930698|2637|VLGEA|2013-12-27|31.89|31.89|30.35|31.28|14000
2930699|2637|VLGEA|2013-12-26|32.29|32.69|31.53|31.78|14300
2930700|2637|VLGEA|2013-12-24|32.12|32.43|32|32.43|3700
2930701|2637|VLGEA|2013-12-23|31.75|32.11|31.27|31.99|17500
2930702|2637|VLGEA|2013-12-20|32.06|32.28|31.3|31.45|63800
2930703|2637|VLGEA|2013-12-19|32.81|32.81|31.68|31.91|10200
2930704|2637|VLGEA|2013-12-18|31.92|32.86|31.48|32.83|21800
2930705|2637|VLGEA|2013-12-17|30.73|31.89|30.66|31.57|11200
2930706|2637|VLGEA|2013-12-16|30.33|31.06|30.05|30.8|11200
2930707|2637|VLGEA|2013-12-13|29.63|30.45|29.23|30.27|11300
2930708|2637|VLGEA|2013-12-12|29.34|29.85|28.9|29.36|19800
2930709|2637|VLGEA|2013-12-11|28.51|29.47|28.51|29.23|26000
2930710|2637|VLGEA|2013-12-10|31.04|31.17|28.31|28.45|35800
2930711|2637|VLGEA|2013-12-09|33.54|34.34|30.25|30.92|46400
2930712|2637|VLGEA|2013-12-06|34.15|34.28|33.03|33.61|21900
2930713|2637|VLGEA|2013-12-05|34.4|34.75|33.02|33.78|6400
2930714|2637|VLGEA|2013-12-04|38.54|38.54|34.09|34.66|15100
2930715|2637|VLGEA|2013-12-03|38.01|38.75|38.01|38.45|6400
2930716|2637|VLGEA|2013-12-02|38.5|38.86|37.75|38|5500
2984985|2686|WLB|2014-01-17|20.07|20.28|20|20.15|74200
2984986|2686|WLB|2014-01-16|19.57|20.16|19.53|19.98|56700
2984987|2686|WLB|2014-01-15|19.05|20.1|19.05|19.83|81300
2984988|2686|WLB|2014-01-14|19.08|19.36|18.95|19.11|70700
2984989|2686|WLB|2014-01-13|18.76|19.08|18.76|18.94|51100
2984990|2686|WLB|2014-01-10|19|19.19|18.8|18.88|75500
2984991|2686|WLB|2014-01-09|19.4|19.46|18.31|18.97|77000
2984992|2686|WLB|2014-01-08|19.4|19.87|19|19.19|111000
2984993|2686|WLB|2014-01-07|19.47|20|19.47|19.88|71700
2984994|2686|WLB|2014-01-06|19.5|19.81|19.19|19.45|64800
2984995|2686|WLB|2014-01-03|19.4|19.85|19.11|19.46|76800
2984996|2686|WLB|2014-01-02|19.21|19.55|19.11|19.42|52100
2984997|2686|WLB|2013-12-31|19.08|19.75|19.08|19.29|57600
2984998|2686|WLB|2013-12-30|18.16|19.22|18.13|18.97|189600
2984999|2686|WLB|2013-12-27|17.96|18.29|17.81|18.17|29300
2985000|2686|WLB|2013-12-26|17.51|18|17.32|17.85|78400
2985001|2686|WLB|2013-12-24|16.52|18.04|16.52|17.37|206700
2985002|2686|WLB|2013-12-23|15.25|15.65|15.25|15.62|43100
2985003|2686|WLB|2013-12-20|14.62|14.98|14.58|14.97|83100
2985004|2686|WLB|2013-12-19|14.44|14.88|14.4|14.78|15700
2985005|2686|WLB|2013-12-18|13.91|14.58|13.82|14.5|27700
2985006|2686|WLB|2013-12-17|14.06|14.19|13.71|13.83|34200
2985007|2686|WLB|2013-12-16|14.4|14.66|14.26|14.37|9100
2985008|2686|WLB|2013-12-13|14.32|14.56|14.32|14.41|11200
2907253|2617|VSTM|2013-12-05|11.04|12.04|10.96|11.88|253400
2907254|2617|VSTM|2013-12-04|10.99|11.5|10.95|11.07|139200
2907255|2617|VSTM|2013-12-03|10.45|11.14|10.29|10.91|112700
2907256|2617|VSTM|2013-12-02|10.55|10.63|9.99|10.5|60200
2929378|2636|VBFC|2014-01-17|1.87|1.88|1.73|1.73|9000
2929379|2636|VBFC|2014-01-16|1.67|1.9|1.67|1.8|27900
2929380|2636|VBFC|2014-01-15|1.68|1.68|1.65|1.65|2100
2929381|2636|VBFC|2014-01-14|1.68|1.68|1.65|1.68|7600
2929382|2636|VBFC|2014-01-13|1.7|1.7|1.61|1.64|4000
2929383|2636|VBFC|2014-01-10|1.57|1.67|1.56|1.66|12800
2929384|2636|VBFC|2014-01-09|1.58|1.58|1.57|1.57|900
2929385|2636|VBFC|2014-01-08|1.59|1.6|1.48|1.48|19200
2929386|2636|VBFC|2014-01-07|1.55|1.6|1.44|1.58|24100
2929387|2636|VBFC|2014-01-06|1.53|1.55|1.46|1.55|11100
2929388|2636|VBFC|2014-01-03|1.54|1.58|1.45|1.54|9300
2929389|2636|VBFC|2014-01-02|1.39|1.48|1.37|1.48|7300
2929390|2636|VBFC|2013-12-31|1.4|1.5|1.4|1.41|23000
2929391|2636|VBFC|2013-12-30|1.47|1.5|1.41|1.43|12600
2929392|2636|VBFC|2013-12-27|1.45|1.56|1.4|1.5|41400
2929393|2636|VBFC|2013-12-26|1.45|1.53|1.35|1.5|19800
2929394|2636|VBFC|2013-12-24|1.4|1.6|1.36|1.42|49300
2929395|2636|VBFC|2013-12-23|1.57|1.57|1.35|1.35|67600
2929396|2636|VBFC|2013-12-20|1.57|1.57|1.43|1.45|3100
2929397|2636|VBFC|2013-12-19|1.4|1.4|1.38|1.39|3800
2929398|2636|VBFC|2013-12-18|1.41|1.57|1.35|1.42|28600
2929399|2636|VBFC|2013-12-17|1.47|1.47|1.37|1.46|23600
2929400|2636|VBFC|2013-12-16|1.48|1.48|1.48|1.48|2500
2929401|2636|VBFC|2013-12-13|1.48|1.55|1.36|1.41|16700
2929402|2636|VBFC|2013-12-12|1.38|1.42|1.38|1.41|11300
2929403|2636|VBFC|2013-12-11|1.22|1.38|1.19|1.37|15900
2929404|2636|VBFC|2013-12-10|1.35|1.35|1.23|1.28|2700
2929405|2636|VBFC|2013-12-09|1.2|1.29|1.2|1.28|9100
2929406|2636|VBFC|2013-12-06|1.15|1.2|1.15|1.2|3400
2929407|2636|VBFC|2013-12-05|1.18|1.18|1.15|1.15|8600
2929408|2636|VBFC|2013-12-04|1.18|1.25|1.18|1.25|14400
2929409|2636|VBFC|2013-12-03|1.34|1.34|1.19|1.19|10500
2929410|2636|VBFC|2013-12-02|1.13|1.3|1.13|1.29|27100
2988275|2689|WEYS|2014-01-17|28.01|28.45|27.62|27.96|23200
2988276|2689|WEYS|2014-01-16|28.32|28.43|27.7|27.96|15700
2988277|2689|WEYS|2014-01-15|28.6|28.8|28.41|28.41|5200
2988278|2689|WEYS|2014-01-14|27.77|28.71|27.77|28.7|14600
2988279|2689|WEYS|2014-01-13|28.61|28.61|27.29|27.66|11900
2988280|2689|WEYS|2014-01-10|28.65|28.8|28.12|28.63|20400
2988281|2689|WEYS|2014-01-09|29.06|29.06|28.46|28.74|11200
2988282|2689|WEYS|2014-01-08|29.68|29.68|29.07|29.22|7700
2988283|2689|WEYS|2014-01-07|29.75|29.75|29.11|29.51|9400
2988284|2689|WEYS|2014-01-06|29.76|29.76|29.36|29.59|7400
2988285|2689|WEYS|2014-01-03|29.56|29.7|29.22|29.65|24900
2988286|2689|WEYS|2014-01-02|29.22|29.58|29.09|29.52|24700
2988287|2689|WEYS|2013-12-31|29.49|29.5|29.08|29.43|16400
2988288|2689|WEYS|2013-12-30|29.43|29.49|29.11|29.49|5600
2988289|2689|WEYS|2013-12-27|29.49|29.49|28.95|29.38|6700
2988290|2689|WEYS|2013-12-26|29.5|29.5|29.41|29.46|8100
2988291|2689|WEYS|2013-12-24|29.46|29.5|29.41|29.5|22900
2988292|2689|WEYS|2013-12-23|29.5|29.5|29.18|29.49|14000
2988293|2689|WEYS|2013-12-20|29.22|29.5|29.22|29.46|33500
2988294|2689|WEYS|2013-12-19|29.42|29.45|28.9|29.08|4900
2988295|2689|WEYS|2013-12-18|29|29.5|28.8|29.49|24700
2988296|2689|WEYS|2013-12-17|29.08|29.41|28.77|29.06|5900
2988297|2689|WEYS|2013-12-16|29.09|29.27|28.48|29.1|21900
2988298|2689|WEYS|2013-12-13|27.34|28.92|27.28|28.49|38300
2988299|2689|WEYS|2013-12-12|27.42|27.72|26.96|27.58|25100
2988300|2689|WEYS|2013-12-11|28.07|28.22|27.04|27.29|8300
2988301|2689|WEYS|2013-12-10|28.56|28.8|27.7|28.17|35200
2988302|2689|WEYS|2013-12-09|28.26|29.19|28.13|28.69|28600
2988303|2689|WEYS|2013-12-06|28.15|28.82|27.64|28.32|31000
2988304|2689|WEYS|2013-12-05|27.95|28.3|27.59|28.04|14100
2988305|2689|WEYS|2013-12-04|28.54|28.66|28.3|28.32|4700
2988306|2689|WEYS|2013-12-03|28.78|28.78|28.3|28.57|8300
2988307|2689|WEYS|2013-12-02|29.34|29.34|28.31|28.5|11500
2989874|2691|WHF|2014-01-17|14.6|14.61|14.46|14.51|13200
2989875|2691|WHF|2014-01-16|14.57|14.62|14.46|14.55|35400
2989876|2691|WHF|2014-01-15|14.64|14.7|14.37|14.58|27800
2989877|2691|WHF|2014-01-14|14.56|14.73|14.35|14.65|25800
2989878|2691|WHF|2014-01-13|14.47|14.59|14.28|14.47|36600
2989879|2691|WHF|2014-01-10|14.5|14.6|14.45|14.58|18200
2989880|2691|WHF|2014-01-09|14.71|14.92|14.17|14.53|98300
2989881|2691|WHF|2014-01-08|14.86|14.91|14.62|14.7|22200
2955793|2658|VRNG|2013-12-27|2.96|2.99|2.93|2.99|1044700
2955794|2658|VRNG|2013-12-26|2.93|2.98|2.91|2.96|1062500
2955795|2658|VRNG|2013-12-24|2.97|2.98|2.9|2.91|560700
2955796|2658|VRNG|2013-12-23|2.91|2.98|2.87|2.98|910900
2955797|2658|VRNG|2013-12-20|2.91|2.97|2.9|2.91|1209500
2955798|2658|VRNG|2013-12-19|2.91|2.92|2.87|2.88|627900
2955799|2658|VRNG|2013-12-18|3.05|3.05|2.87|2.89|1703900
2955800|2658|VRNG|2013-12-17|3.25|3.25|3.03|3.03|2329200
2955801|2658|VRNG|2013-12-16|3.05|3.2|3.03|3.08|1762300
2955802|2658|VRNG|2013-12-13|2.86|3.03|2.86|3.02|735200
2955803|2658|VRNG|2013-12-12|2.87|2.98|2.83|2.9|645700
2955804|2658|VRNG|2013-12-11|2.89|2.9|2.82|2.88|739700
2955805|2658|VRNG|2013-12-10|2.99|3.01|2.88|2.89|984300
2955806|2658|VRNG|2013-12-09|3.03|3.08|2.91|2.99|1110000
2955807|2658|VRNG|2013-12-06|3.12|3.15|3.05|3.05|689900
2955808|2658|VRNG|2013-12-05|3.18|3.19|3.08|3.13|653900
2955809|2658|VRNG|2013-12-04|3.11|3.19|3.08|3.17|727500
2955810|2658|VRNG|2013-12-03|3.15|3.15|3.01|3.1|1180400
2955811|2658|VRNG|2013-12-02|3.25|3.25|3.1|3.13|1162800
2945953|2649|VITC|2014-01-17|5.96|6.04|5.9|6.03|136800
2945954|2649|VITC|2014-01-16|5.82|5.96|5.8|5.96|129100
2945955|2649|VITC|2014-01-15|5.8|5.84|5.75|5.82|118500
2945956|2649|VITC|2014-01-14|5.49|5.86|5.49|5.81|96300
2945957|2649|VITC|2014-01-13|5.53|5.63|5.33|5.42|497200
2945958|2649|VITC|2014-01-10|5.64|5.69|5.51|5.56|33700
2945959|2649|VITC|2014-01-09|5.69|5.73|5.54|5.63|29600
2945960|2649|VITC|2014-01-08|5.71|5.77|5.61|5.66|26100
2945961|2649|VITC|2014-01-07|5.71|5.78|5.56|5.72|43100
2945962|2649|VITC|2014-01-06|5.79|5.8|5.5|5.67|116200
2945963|2649|VITC|2014-01-03|5.77|5.82|5.75|5.78|58000
2945964|2649|VITC|2014-01-02|5.7|5.8|5.67|5.77|41000
2945965|2649|VITC|2013-12-31|5.85|5.97|5.76|5.79|129500
2945966|2649|VITC|2013-12-30|5.94|5.99|5.79|5.82|310700
2945967|2649|VITC|2013-12-27|6|6.12|5.93|5.96|62300
2945968|2649|VITC|2013-12-26|5.99|6.12|5.96|5.98|82300
2945969|2649|VITC|2013-12-24|5.97|6.06|5.92|5.95|204400
2945970|2649|VITC|2013-12-23|5.64|6.01|5.64|5.93|140800
2945971|2649|VITC|2013-12-20|5.58|5.88|5.58|5.64|533500
2945972|2649|VITC|2013-12-19|5.42|5.59|5.42|5.55|75200
2945973|2649|VITC|2013-12-18|5.4|5.61|5.34|5.4|139100
2945974|2649|VITC|2013-12-17|5.33|5.58|5.18|5.38|713900
2945975|2649|VITC|2013-12-16|5.44|5.59|5.27|5.31|135900
2945976|2649|VITC|2013-12-13|5.55|5.68|5.42|5.43|70000
2945977|2649|VITC|2013-12-12|5.58|5.64|5.53|5.55|116700
2945978|2649|VITC|2013-12-11|5.67|5.69|5.46|5.56|129600
2945979|2649|VITC|2013-12-10|5.62|5.73|5.6|5.67|146100
2945980|2649|VITC|2013-12-09|5.88|5.9|5.6|5.65|247100
2945981|2649|VITC|2013-12-06|5.87|6|5.84|5.89|91900
2945982|2649|VITC|2013-12-05|5.66|5.87|5.56|5.8|54600
2945983|2649|VITC|2013-12-04|5.55|5.79|5.52|5.68|188300
2945984|2649|VITC|2013-12-03|5.58|5.66|5.55|5.56|80000
2945985|2649|VITC|2013-12-02|5.72|5.76|5.55|5.6|67700
2963186|2666|WFBI|2014-01-17|15.02|15.26|14.75|15.26|3900
2963187|2666|WFBI|2014-01-16|15.5|15.5|15.5|15.5|0
2963188|2666|WFBI|2014-01-15|15.25|15.6|15.25|15.5|10100
2963189|2666|WFBI|2014-01-14|15.25|15.25|15.25|15.25|200
2963190|2666|WFBI|2014-01-13|15.47|15.47|15.47|15.47|0
2963191|2666|WFBI|2014-01-10|15.47|15.47|15.47|15.47|0
2963192|2666|WFBI|2014-01-09|15.41|15.5|14.92|15.47|4000
2963193|2666|WFBI|2014-01-08|15.47|15.47|15.47|15.47|200
2963194|2666|WFBI|2014-01-07|14.5|14.5|14.5|14.5|400
2963195|2666|WFBI|2014-01-06|14.23|14.5|14.23|14.5|1600
2963196|2666|WFBI|2014-01-03|14.75|14.75|14.75|14.75|200
2963197|2666|WFBI|2014-01-02|14.75|14.75|14.58|14.6|7200
2963198|2666|WFBI|2013-12-31|14.21|14.97|14.21|14.3|1300
2963199|2666|WFBI|2013-12-30|14.22|14.27|14.21|14.21|500
2963200|2666|WFBI|2013-12-27|14.35|14.35|14.21|14.21|2400
2963201|2666|WFBI|2013-12-26|14.5|14.5|14.5|14.5|700
2963202|2666|WFBI|2013-12-24|14.5|14.5|14.5|14.5|100
2963203|2666|WFBI|2013-12-23|14.25|14.9|14.25|14.45|1000
2963204|2666|WFBI|2013-12-20|14.25|14.55|14.24|14.24|2500
2963205|2666|WFBI|2013-12-19|14.72|14.72|14.72|14.72|0
2963206|2666|WFBI|2013-12-18|14.72|14.72|14.72|14.72|0
2963207|2666|WFBI|2013-12-17|14.11|14.72|14.11|14.72|500
2963208|2666|WFBI|2013-12-16|14.25|14.61|14.25|14.61|500
2963209|2666|WFBI|2013-12-13|14.5|14.5|14.5|14.5|900
2963210|2666|WFBI|2013-12-12|14.57|14.57|14.25|14.25|1100
2963211|2666|WFBI|2013-12-11|15.03|15.03|14.11|14.12|5000
2978053|2679|WSTC|2014-01-14|25.96|26.14|25.55|26.11|111700
2978054|2679|WSTC|2014-01-13|25.96|25.99|25.55|25.84|155200
2978055|2679|WSTC|2014-01-10|25.6|25.98|24.95|25.92|150600
2978056|2679|WSTC|2014-01-09|25.52|25.52|24.55|24.86|178000
2978057|2679|WSTC|2014-01-08|25.21|25.58|25.05|25.5|70500
2978058|2679|WSTC|2014-01-07|25.88|25.99|25.22|25.29|96800
2978059|2679|WSTC|2014-01-06|25.55|26.01|25.25|25.73|154900
2978060|2679|WSTC|2014-01-03|25.31|26|24.99|25.65|220400
2978061|2679|WSTC|2014-01-02|25.61|25.95|24.94|25.28|111400
2978062|2679|WSTC|2013-12-31|26.03|26.05|25.62|25.71|81600
2978063|2679|WSTC|2013-12-30|26|26.17|25.45|25.96|76400
2978064|2679|WSTC|2013-12-27|26.12|26.39|25.16|26.04|96300
2978065|2679|WSTC|2013-12-26|25.98|26.2|25.66|26.01|74700
2978066|2679|WSTC|2013-12-24|25.77|26.19|25.75|25.94|108800
2978067|2679|WSTC|2013-12-23|25.61|26.05|25.39|25.73|133000
2978068|2679|WSTC|2013-12-20|25.83|25.95|25.19|25.47|805400
2978069|2679|WSTC|2013-12-19|25.75|26.39|25.34|25.86|127500
2978070|2679|WSTC|2013-12-18|25.75|25.92|25.19|25.72|228000
2978071|2679|WSTC|2013-12-17|25.51|26|25.24|25.64|186600
2978072|2679|WSTC|2013-12-16|25.63|25.99|25.08|25.51|274700
2978073|2679|WSTC|2013-12-13|25.52|25.74|25.01|25.55|176100
2978074|2679|WSTC|2013-12-12|24.83|25.53|24.65|25.42|188700
2978075|2679|WSTC|2013-12-11|24.64|24.98|24.39|24.78|142800
2978076|2679|WSTC|2013-12-10|24.05|24.82|24.01|24.67|405900
2978077|2679|WSTC|2013-12-09|23.79|24.09|23.48|24.02|174800
2978078|2679|WSTC|2013-12-06|23.83|24.09|23.47|23.7|272700
2978079|2679|WSTC|2013-12-05|23.47|24.04|22.45|23.53|109400
2978080|2679|WSTC|2013-12-04|22.97|23.7|22.76|23.4|156600
2978081|2679|WSTC|2013-12-03|22.75|23.17|22.35|22.96|112600
2978082|2679|WSTC|2013-12-02|23.09|23.1|22.7|22.75|51700
2974132|2675|WEN|2014-01-17|9.06|9.13|8.93|8.98|9992800
2974133|2675|WEN|2014-01-16|9.05|9.2|9|9.07|9692400
2974134|2675|WEN|2014-01-15|8.81|9.11|8.78|9.06|42295700
2974135|2675|WEN|2014-01-14|8.98|9.01|8.8|8.81|17389000
2974136|2675|WEN|2014-01-13|8.94|9.27|8.91|8.98|40669300
2974137|2675|WEN|2014-01-10|8.4|8.47|8.37|8.44|4927900
2974138|2675|WEN|2014-01-09|8.5|8.5|8.33|8.4|5483200
2974139|2675|WEN|2014-01-08|8.22|8.51|8.08|8.41|6599800
2974140|2675|WEN|2014-01-07|8.4|8.51|8.36|8.47|6494800
2974141|2675|WEN|2014-01-06|8.32|8.52|8.3|8.4|9525800
2974142|2675|WEN|2014-01-03|8.81|8.84|8.62|8.68|3505700
2974143|2675|WEN|2014-01-02|8.73|8.81|8.64|8.78|6453400
2974144|2675|WEN|2013-12-31|8.66|8.75|8.62|8.72|2793800
2974145|2675|WEN|2013-12-30|8.76|8.8|8.68|8.73|2834400
2974146|2675|WEN|2013-12-27|8.89|8.91|8.76|8.77|3178000
2974147|2675|WEN|2013-12-26|8.9|8.95|8.85|8.89|2332000
2974148|2675|WEN|2013-12-24|8.78|8.95|8.74|8.86|2508200
2974149|2675|WEN|2013-12-23|8.71|8.78|8.7|8.76|3573100
2974150|2675|WEN|2013-12-20|8.48|8.7|8.43|8.68|8174000
2974151|2675|WEN|2013-12-19|8.43|8.49|8.34|8.46|6212000
2974152|2675|WEN|2013-12-18|8.35|8.45|8.28|8.45|4153500
2974153|2675|WEN|2013-12-17|8.5|8.53|8.29|8.35|5299700
2974154|2675|WEN|2013-12-16|8.46|8.54|8.42|8.51|4656100
2974155|2675|WEN|2013-12-13|8.31|8.39|8.24|8.37|6020300
2974156|2675|WEN|2013-12-12|8.34|8.42|8.17|8.2|9292300
2974157|2675|WEN|2013-12-11|8.5|8.55|8.29|8.37|4833200
2974158|2675|WEN|2013-12-10|8.27|8.59|8.26|8.48|5710500
2974159|2675|WEN|2013-12-09|8.58|8.64|8.3|8.35|8305600
2974160|2675|WEN|2013-12-06|8.6|8.65|8.5|8.55|4538600
2974161|2675|WEN|2013-12-05|8.49|8.59|8.45|8.55|4056200
2974162|2675|WEN|2013-12-04|8.5|8.6|8.44|8.54|4690300
2974163|2675|WEN|2013-12-03|8.51|8.64|8.51|8.59|5140600
2974164|2675|WEN|2013-12-02|8.57|8.75|8.53|8.59|4430800
2931990|2638|VIMC|2014-01-17|2.18|2.8|2.18|2.7|926500
2931991|2638|VIMC|2014-01-16|2.08|2.2|2.08|2.14|143000
2931992|2638|VIMC|2014-01-15|2.04|2.13|2.02|2.12|73300
2931993|2638|VIMC|2014-01-14|2.01|2.08|2|2.04|14600
2931994|2638|VIMC|2014-01-13|2.15|2.15|2.03|2.07|47300
2931995|2638|VIMC|2014-01-10|2|2.1|1.97|2.1|69700
2931996|2638|VIMC|2014-01-09|1.96|2.06|1.95|2.03|28800
2931997|2638|VIMC|2014-01-08|2.01|2.05|1.98|2.05|32300
2931998|2638|VIMC|2014-01-07|2.15|2.18|2.01|2.03|85100
2931999|2638|VIMC|2014-01-06|2.1|2.17|2.1|2.15|78100
2932000|2638|VIMC|2014-01-03|1.97|2.1|1.97|2.09|56900
2932001|2638|VIMC|2014-01-02|1.94|1.98|1.87|1.98|65200
2932002|2638|VIMC|2013-12-31|1.89|1.94|1.89|1.94|58600
2932003|2638|VIMC|2013-12-30|1.9|1.93|1.9|1.93|20200
2932004|2638|VIMC|2013-12-27|1.9|1.93|1.85|1.93|34300
2985009|2686|WLB|2013-12-12|14.5|14.54|14.2|14.33|15300
2985010|2686|WLB|2013-12-11|15.1|15.19|14.41|14.48|23600
2985011|2686|WLB|2013-12-10|15.57|15.66|14.89|14.98|37100
2985012|2686|WLB|2013-12-09|15.26|15.68|15.11|15.53|14400
2985013|2686|WLB|2013-12-06|15.46|15.76|15.11|15.13|43100
2985014|2686|WLB|2013-12-05|15.14|15.35|14.84|15.28|12700
2985015|2686|WLB|2013-12-04|15.03|15.13|14.74|14.98|18900
2985016|2686|WLB|2013-12-03|15.21|15.49|15.01|15.02|40100
2985017|2686|WLB|2013-12-02|14.95|15.36|14.74|15.2|43300
3002249|2710|DGRE|2014-01-17|23.98|24.2|23.98|24.06|5700
3002250|2710|DGRE|2014-01-16|24.29|24.29|24.01|24.15|3900
3002251|2710|DGRE|2014-01-15|24.37|24.37|24.05|24.19|7800
3002252|2710|DGRE|2014-01-14|23.91|24.24|23.91|24.24|400
3002253|2710|DGRE|2014-01-13|24.37|24.37|24.08|24.08|900
3002254|2710|DGRE|2014-01-10|23.73|24.03|23.73|24|1700
3002255|2710|DGRE|2014-01-09|23.77|23.77|23.32|23.5|11800
3002256|2710|DGRE|2014-01-08|23.97|23.97|23.69|23.69|4700
3002257|2710|DGRE|2014-01-07|23.99|24|23.82|23.87|29400
3002258|2710|DGRE|2014-01-06|23.92|23.93|23.9|23.9|8600
3002259|2710|DGRE|2014-01-03|24.16|24.17|23.96|24.02|50100
3002260|2710|DGRE|2014-01-02|24.52|24.52|24.16|24.16|6700
3002261|2710|DGRE|2013-12-31|24.95|24.98|24.92|24.97|12000
3002262|2710|DGRE|2013-12-30|24.62|24.92|24.62|24.86|23900
3002263|2710|DGRE|2013-12-27|24.49|24.49|24.45|24.48|6000
3002264|2710|DGRE|2013-12-26|24.55|24.55|24.35|24.37|9100
3002265|2710|DGRE|2013-12-24|24.65|24.76|24.65|24.76|900
3002266|2710|DGRE|2013-12-23|24.55|24.78|24.55|24.71|8500
3002267|2710|DGRE|2013-12-20|24.5|24.62|24.4|24.4|11100
3002268|2710|DGRE|2013-12-19|24.66|24.68|24.66|24.67|1300
3002269|2710|DGRE|2013-12-18|24.66|25.22|24.47|25.04|11600
3002270|2710|DGRE|2013-12-17|24.62|24.66|24.28|24.59|36500
3002271|2710|DGRE|2013-12-16|24.46|24.63|24.42|24.52|31200
3002272|2710|DGRE|2013-12-13|24.4|24.44|24.32|24.4|4300
3002273|2710|DGRE|2013-12-12|24.3|24.56|24.26|24.48|15400
3002274|2710|DGRE|2013-12-11|24.72|24.72|24.38|24.38|5000
3002275|2710|DGRE|2013-12-10|24.87|25.07|24.87|25.07|4800
3002276|2710|DGRE|2013-12-09|24.97|25.12|24.79|24.81|15500
3002277|2710|DGRE|2013-12-06|24.68|24.99|24.68|24.99|3000
3002278|2710|DGRE|2013-12-05|24.48|24.61|24.34|24.49|7900
3002279|2710|DGRE|2013-12-04|24.43|24.61|24.15|24.58|4900
3002280|2710|DGRE|2013-12-03|24.8|24.8|24.45|24.59|10100
3002281|2710|DGRE|2013-12-02|25.06|25.06|24.69|24.69|8300
2971022|2672|WWWW|2014-01-17|32.9|33.05|32.06|32.13|489200
2971023|2672|WWWW|2014-01-16|32.16|33.15|32.15|32.96|479600
2971024|2672|WWWW|2014-01-15|31.94|32.26|31.65|32.24|540400
2971025|2672|WWWW|2014-01-14|31.27|31.74|31.1|31.69|448300
2971026|2672|WWWW|2014-01-13|31.75|31.93|30.92|31.13|530900
2971027|2672|WWWW|2014-01-10|31.34|32|31.13|31.78|457200
2971028|2672|WWWW|2014-01-09|32.39|32.39|31.03|31.44|697300
2971029|2672|WWWW|2014-01-08|32.15|32.41|31.98|32.12|403600
2971030|2672|WWWW|2014-01-07|31.65|32.89|31.37|32.13|725000
2971031|2672|WWWW|2014-01-06|31.5|31.82|30.9|31.59|575400
2971032|2672|WWWW|2014-01-03|31.86|32.19|31.06|31.35|424600
2971033|2672|WWWW|2014-01-02|31.74|31.79|31.1|31.72|321100
2971034|2672|WWWW|2013-12-31|31.8|31.99|31.5|31.79|604800
2971035|2672|WWWW|2013-12-30|31.87|32.04|31.3|31.82|323200
2971036|2672|WWWW|2013-12-27|32.35|32.43|31.87|31.98|328500
2971037|2672|WWWW|2013-12-26|31.42|32.48|31.42|32.38|1290100
2971038|2672|WWWW|2013-12-24|30.79|31.21|30.68|31.15|245300
2971039|2672|WWWW|2013-12-23|30.66|30.78|30.29|30.66|537900
2971040|2672|WWWW|2013-12-20|29.12|30.55|28.88|30.51|894400
2971041|2672|WWWW|2013-12-19|28.76|29.12|28.41|28.97|418400
2971042|2672|WWWW|2013-12-18|28.85|29.19|28.12|28.85|616000
2971043|2672|WWWW|2013-12-17|28.97|29|28.46|28.89|460400
2971044|2672|WWWW|2013-12-16|28.55|29.24|28.55|29|781000
2971045|2672|WWWW|2013-12-13|28.15|28.44|27.67|28.27|255400
2971046|2672|WWWW|2013-12-12|27.66|28.3|27.34|28|297000
2971047|2672|WWWW|2013-12-11|28.72|28.82|27.54|27.69|413500
2971048|2672|WWWW|2013-12-10|28.6|29.24|28.6|28.68|318300
2971049|2672|WWWW|2013-12-09|28.85|28.85|28.06|28.74|359300
2971050|2672|WWWW|2013-12-06|29.34|29.45|28.47|28.78|475400
2971051|2672|WWWW|2013-12-05|28.61|29.3|28.29|28.94|492900
2971052|2672|WWWW|2013-12-04|28.51|28.82|27.89|28.66|493500
2971053|2672|WWWW|2013-12-03|28.44|28.89|28.35|28.6|973000
2971054|2672|WWWW|2013-12-02|28.55|28.63|28.3|28.54|634800
2973634|2674|WEBK|2014-01-17|19.79|19.79|19.79|19.79|0
2973635|2674|WEBK|2014-01-16|19.66|19.79|19.66|19.79|900
2973636|2674|WEBK|2014-01-15|19.77|19.77|19.77|19.77|800
2932005|2638|VIMC|2013-12-26|1.89|1.94|1.88|1.94|29900
2932006|2638|VIMC|2013-12-24|1.87|1.91|1.86|1.88|14600
2932007|2638|VIMC|2013-12-23|1.86|1.88|1.84|1.87|34400
2932008|2638|VIMC|2013-12-20|1.82|1.87|1.81|1.83|31200
2932009|2638|VIMC|2013-12-19|1.8|1.9|1.8|1.85|21000
2932010|2638|VIMC|2013-12-18|1.76|1.82|1.76|1.8|9900
2932011|2638|VIMC|2013-12-17|1.81|1.81|1.76|1.78|8900
2932012|2638|VIMC|2013-12-16|1.79|1.84|1.76|1.76|24900
2932013|2638|VIMC|2013-12-13|1.8|1.85|1.7|1.84|59000
2932014|2638|VIMC|2013-12-12|1.84|1.88|1.81|1.82|55100
2932015|2638|VIMC|2013-12-11|2.25|2.25|1.8|1.8|258900
2932016|2638|VIMC|2013-12-10|1.88|1.89|1.8|1.8|57900
2932017|2638|VIMC|2013-12-09|1.98|2.05|1.9|1.9|77300
2932018|2638|VIMC|2013-12-06|1.98|2|1.97|1.97|21900
2932019|2638|VIMC|2013-12-05|2.05|2.07|2.05|2.05|4500
2932020|2638|VIMC|2013-12-04|2.1|2.1|2.02|2.08|10100
2932021|2638|VIMC|2013-12-03|2.11|2.15|2.1|2.1|19500
2932022|2638|VIMC|2013-12-02|2.17|2.17|2.05|2.13|8500
2956656|2660|VSEC|2014-01-17|49.08|50.13|48.41|48.85|18000
2956657|2660|VSEC|2014-01-16|49.99|50.46|48.82|49|5000
2956658|2660|VSEC|2014-01-15|50.25|51.2|50.19|50.23|6400
2956659|2660|VSEC|2014-01-14|48.61|50.57|48.61|50.11|5400
2956660|2660|VSEC|2014-01-13|47.85|48.91|47.79|48.21|12400
2956661|2660|VSEC|2014-01-10|48.27|48.53|45.83|47.79|6000
2956662|2660|VSEC|2014-01-09|47.66|48.8|46.78|47.99|31800
2956663|2660|VSEC|2014-01-08|48.02|48.5|47.75|47.92|16700
2956664|2660|VSEC|2014-01-07|46.66|48.48|46.66|47.95|14900
2956665|2660|VSEC|2014-01-06|48.33|49.72|46.31|46.41|35200
2956666|2660|VSEC|2014-01-03|47.04|49.06|46.34|48.57|31700
2956667|2660|VSEC|2014-01-02|47.91|48.18|46.52|46.75|8900
2956668|2660|VSEC|2013-12-31|48.35|48.36|48|48.01|7500
2956669|2660|VSEC|2013-12-30|48|48.62|48|48.3|18200
2956670|2660|VSEC|2013-12-27|48.79|48.79|48.03|48.1|3800
2956671|2660|VSEC|2013-12-26|49.15|49.39|48.54|48.58|6300
2956672|2660|VSEC|2013-12-24|48.86|49.29|48.32|49|3800
2956673|2660|VSEC|2013-12-23|46.96|50|46.96|49.29|17900
2956674|2660|VSEC|2013-12-20|45.39|48.2|45.39|46.57|45700
2956675|2660|VSEC|2013-12-19|45.45|45.65|44.62|45.17|4000
2956676|2660|VSEC|2013-12-18|45.65|46.59|44.51|45.97|22500
2956677|2660|VSEC|2013-12-17|46.62|47.49|45.03|46.46|22000
2956678|2660|VSEC|2013-12-16|47.26|48.17|46.28|46.5|8000
2956679|2660|VSEC|2013-12-13|47.12|47.8|47.12|47.25|6200
2956680|2660|VSEC|2013-12-12|46.34|47.93|46.34|47.62|11900
2956681|2660|VSEC|2013-12-11|48.32|49.36|46.11|46.46|6000
2956682|2660|VSEC|2013-12-10|49.83|50.01|48.1|48.1|7500
2956683|2660|VSEC|2013-12-09|49.99|51.32|49.67|49.73|12400
2956684|2660|VSEC|2013-12-06|47.93|50.2|47.6|49.81|27600
2956685|2660|VSEC|2013-12-05|48.35|48.35|47.05|47.63|3300
2956686|2660|VSEC|2013-12-04|47.46|48.72|47.28|48.59|8400
2956687|2660|VSEC|2013-12-03|48.64|49|47.31|47.76|7700
2956688|2660|VSEC|2013-12-02|51.14|51.16|48.22|48.94|6100
2944647|2648|VPRT|2014-01-17|51.43|52.32|51|51.27|177400
2944648|2648|VPRT|2014-01-16|51.62|52.22|51.31|51.61|323900
2944649|2648|VPRT|2014-01-15|52.45|52.96|51.12|51.55|421800
2944650|2648|VPRT|2014-01-14|52.33|53.07|52.02|52.38|219100
2944651|2648|VPRT|2014-01-13|54.34|54.81|51.7|52.05|252700
2944652|2648|VPRT|2014-01-10|54.88|55.85|54|54.57|179800
2944653|2648|VPRT|2014-01-09|55.19|55.8|54.26|54.72|228100
2944654|2648|VPRT|2014-01-08|53.95|55.75|53.95|54.93|321800
2944655|2648|VPRT|2014-01-07|53.28|54.75|53.16|54.06|236100
2944656|2648|VPRT|2014-01-06|55|55|52.78|52.94|257400
2944657|2648|VPRT|2014-01-03|55.22|55.75|54.52|54.97|172600
2944658|2648|VPRT|2014-01-02|56.65|56.65|54.5|55.2|223800
2944659|2648|VPRT|2013-12-31|57.19|57.22|56.29|56.85|172800
2944660|2648|VPRT|2013-12-30|57.51|57.51|56.69|57.06|67700
2944661|2648|VPRT|2013-12-27|57.83|58.09|57.25|57.61|52900
2944662|2648|VPRT|2013-12-26|57.65|58|57.21|57.61|62300
2944663|2648|VPRT|2013-12-24|57.47|57.86|56.89|57.46|94400
2944664|2648|VPRT|2013-12-23|56.25|57.62|55.66|57.37|197800
2944665|2648|VPRT|2013-12-20|56.17|56.85|55.31|56.23|383700
2944666|2648|VPRT|2013-12-19|55.42|56.69|55.41|55.91|160300
2944667|2648|VPRT|2013-12-18|54.24|55.77|53.86|55.62|200100
2944668|2648|VPRT|2013-12-17|55.95|55.95|53.91|54.02|284900
2944669|2648|VPRT|2013-12-16|54.26|56.3|54.26|56.13|229300
2944670|2648|VPRT|2013-12-13|54.53|54.95|53.9|54.33|327100
2944671|2648|VPRT|2013-12-12|55.75|55.85|54.31|54.51|150800
2944672|2648|VPRT|2013-12-11|57.23|57.88|55.57|55.67|161900
2944673|2648|VPRT|2013-12-10|57.29|57.53|56.49|57.32|133000
2989882|2691|WHF|2014-01-07|14.84|15.06|14.8|14.93|25400
2989883|2691|WHF|2014-01-06|15.23|15.23|14.89|14.89|33200
2989884|2691|WHF|2014-01-03|15.13|15.18|14.86|15.17|26000
2989885|2691|WHF|2014-01-02|15.26|15.26|14.84|14.85|28100
2989886|2691|WHF|2013-12-31|14.92|15.33|14.9|15.11|34600
2989887|2691|WHF|2013-12-30|15.11|15.16|14.94|15.05|24300
2989888|2691|WHF|2013-12-27|15.24|15.24|14.91|15.05|9400
2989889|2691|WHF|2013-12-26|15.07|15.24|14.83|15.17|14200
2989890|2691|WHF|2013-12-24|15.05|15.25|14.67|15.1|44500
2989891|2691|WHF|2013-12-23|15.05|15.2|14.93|15.16|29400
2989892|2691|WHF|2013-12-20|14.81|15.1|14.67|15.05|51500
2989893|2691|WHF|2013-12-19|14.85|14.85|14.64|14.74|21600
2989894|2691|WHF|2013-12-18|14.78|14.87|14.44|14.76|54200
2989895|2691|WHF|2013-12-17|14.5|14.81|14.41|14.72|90300
2989896|2691|WHF|2013-12-16|14.97|15.15|14.9|15.01|33400
2989897|2691|WHF|2013-12-13|14.98|15|14.78|14.92|28400
2989898|2691|WHF|2013-12-12|15.03|15.06|14.83|14.91|26300
2989899|2691|WHF|2013-12-11|15.1|15.25|14.96|15.02|30900
2989900|2691|WHF|2013-12-10|14.88|15.14|14.88|15.04|25500
2989901|2691|WHF|2013-12-09|14.96|15.14|14.84|14.86|22500
2989902|2691|WHF|2013-12-06|14.8|15.24|14.66|15.05|46800
2989903|2691|WHF|2013-12-05|14.75|14.84|14.63|14.69|11100
2989904|2691|WHF|2013-12-04|14.67|15.09|14.65|14.7|26200
2989905|2691|WHF|2013-12-03|14.94|15.15|14.61|14.74|45300
2989906|2691|WHF|2013-12-02|15.44|15.49|14.86|14.93|33600
2986291|2687|WLBPZ|2014-01-17|34.72|35|34.72|34.85|3600
2986292|2687|WLBPZ|2014-01-16|34.95|34.95|34.95|34.95|0
2986293|2687|WLBPZ|2014-01-15|33.75|34.97|33.75|34.95|1000
2986294|2687|WLBPZ|2014-01-14|33.84|33.84|33.81|33.84|700
2986295|2687|WLBPZ|2014-01-13|33|33|33|33|0
2986296|2687|WLBPZ|2014-01-10|33|33|33|33|0
2986297|2687|WLBPZ|2014-01-09|33.5|34|31.96|33|1900
2986298|2687|WLBPZ|2014-01-08|35.01|35.01|35.01|35.01|0
2986299|2687|WLBPZ|2014-01-07|34.65|35.01|34.65|35.01|1200
2986300|2687|WLBPZ|2014-01-06|34.84|34.84|34.84|34.84|0
2986301|2687|WLBPZ|2014-01-03|34.5|34.86|34.45|34.84|1400
2986302|2687|WLBPZ|2014-01-02|34.89|34.89|34.89|34.89|200
2986303|2687|WLBPZ|2013-12-31|34.5|34.5|34.47|34.5|1400
2986304|2687|WLBPZ|2013-12-30|33.25|34|33.25|34|1800
2986305|2687|WLBPZ|2013-12-27|33.2|33.2|33.2|33.2|0
2986306|2687|WLBPZ|2013-12-26|32.42|33.25|32.41|33.2|1600
2986307|2687|WLBPZ|2013-12-24|32.02|33.25|32.02|33.25|2500
2986308|2687|WLBPZ|2013-12-23|31.25|31.25|31.25|31.25|200
2986309|2687|WLBPZ|2013-12-20|30.38|30.38|30.38|30.38|0
2986310|2687|WLBPZ|2013-12-19|30.38|30.38|30.38|30.38|0
2986311|2687|WLBPZ|2013-12-18|30|30.38|29.95|30.38|3200
2986312|2687|WLBPZ|2013-12-17|30.74|30.74|30.74|30.74|0
2986313|2687|WLBPZ|2013-12-16|30.73|30.74|30.73|30.74|1000
2986314|2687|WLBPZ|2013-12-13|30.5|30.5|30.5|30.5|0
2986315|2687|WLBPZ|2013-12-12|30.5|30.5|30.5|30.5|300
2986316|2687|WLBPZ|2013-12-11|31.2|31.2|31.2|31.2|0
2986317|2687|WLBPZ|2013-12-10|29.5|31.22|29.5|31.2|800
2986318|2687|WLBPZ|2013-12-09|31.25|31.25|31.25|31.25|0
2986319|2687|WLBPZ|2013-12-06|31.25|31.25|31.25|31.25|0
2986320|2687|WLBPZ|2013-12-05|31.25|31.25|31.25|31.25|0
2986321|2687|WLBPZ|2013-12-04|31.25|31.25|31.25|31.25|0
2986322|2687|WLBPZ|2013-12-03|31.25|31.25|31.25|31.25|0
2986323|2687|WLBPZ|2013-12-02|31.25|31.25|31.25|31.25|300
2997451|2699|WIN|2014-01-17|7.95|7.97|7.89|7.9|5085800
2997452|2699|WIN|2014-01-16|7.81|7.97|7.81|7.93|5315700
2997453|2699|WIN|2014-01-15|8.03|8.03|7.83|7.86|10185000
2997454|2699|WIN|2014-01-14|7.92|8|7.91|7.95|10065900
2997455|2699|WIN|2014-01-13|8|8.05|7.91|7.91|9322000
2997456|2699|WIN|2014-01-10|7.98|8.06|7.96|8.05|6186200
2997457|2699|WIN|2014-01-09|7.99|8.01|7.93|7.95|4766100
2997458|2699|WIN|2014-01-08|8.03|8.03|7.97|8.01|4632700
2997459|2699|WIN|2014-01-07|7.96|8.05|7.96|8.01|5727100
2997460|2699|WIN|2014-01-06|7.99|8.03|7.94|7.96|5227100
2997461|2699|WIN|2014-01-03|8.02|8.05|7.97|7.99|5664800
2997462|2699|WIN|2014-01-02|8|8.08|7.98|8.01|6878300
2997463|2699|WIN|2013-12-31|8|8.1|7.96|7.98|7203100
2997464|2699|WIN|2013-12-30|8.05|8.14|8|8.02|7606400
2997465|2699|WIN|2013-12-27|8.15|8.18|8.02|8.13|9161100
2997466|2699|WIN|2013-12-26|8.37|8.44|8.31|8.42|7139000
2997467|2699|WIN|2013-12-24|8.3|8.4|8.3|8.37|3405000
2997468|2699|WIN|2013-12-23|8.25|8.35|8.21|8.34|7043500
2997469|2699|WIN|2013-12-20|8.18|8.24|8.16|8.24|7206000
2997470|2699|WIN|2013-12-19|8.15|8.2|8.07|8.15|5642600
2963212|2666|WFBI|2013-12-10|14.99|14.99|14.99|14.99|100
2963213|2666|WFBI|2013-12-09|14.19|14.75|14.19|14.25|2600
2963214|2666|WFBI|2013-12-06|14.1|14.3|14.1|14.29|700
2963215|2666|WFBI|2013-12-05|14.07|14.07|14.07|14.07|500
2963216|2666|WFBI|2013-12-04|14|14|14|14|300
2963217|2666|WFBI|2013-12-03|14.07|14.07|14.02|14.06|300
2963218|2666|WFBI|2013-12-02|13.67|13.9|13.67|13.9|1100
2959268|2662|WBCO|2014-01-17|18.87|18.93|18.53|18.62|42900
2959269|2662|WBCO|2014-01-16|18.85|18.91|18.71|18.84|42100
2959270|2662|WBCO|2014-01-15|18.98|19.05|18.85|18.97|29200
2959271|2662|WBCO|2014-01-14|19.04|19.1|18.87|19.02|29500
2959272|2662|WBCO|2014-01-13|19|19.04|18.81|19.01|52500
2959273|2662|WBCO|2014-01-10|19|19.05|18.88|19.01|35100
2959274|2662|WBCO|2014-01-09|18.65|19.08|18.65|19|29600
2959275|2662|WBCO|2014-01-08|18.46|18.65|18.35|18.63|61300
2959276|2662|WBCO|2014-01-07|18.09|18.47|18.09|18.43|136900
2959277|2662|WBCO|2014-01-06|17.98|18.12|17.81|17.99|50200
2959278|2662|WBCO|2014-01-03|17.7|18|17.69|17.95|40700
2959279|2662|WBCO|2014-01-02|17.63|17.85|17.17|17.72|95200
2959280|2662|WBCO|2013-12-31|17.77|18|17.7|17.73|27800
2959281|2662|WBCO|2013-12-30|17.74|17.83|17.5|17.69|20100
2959282|2662|WBCO|2013-12-27|18|18|17.74|17.79|14900
2959283|2662|WBCO|2013-12-26|17.9|18.16|17.86|17.94|50800
2959284|2662|WBCO|2013-12-24|17.75|17.95|17.7|17.91|13900
2959285|2662|WBCO|2013-12-23|17.5|17.75|17.48|17.7|29500
2959286|2662|WBCO|2013-12-20|17.33|17.47|17.19|17.4|146800
2959287|2662|WBCO|2013-12-19|17.5|17.5|17.17|17.26|30200
2959288|2662|WBCO|2013-12-18|17.37|17.5|17.2|17.5|54000
2959289|2662|WBCO|2013-12-17|17.66|17.66|17.33|17.39|24300
2959290|2662|WBCO|2013-12-16|17.66|17.77|17.59|17.68|22000
2959291|2662|WBCO|2013-12-13|17.73|17.81|17.48|17.64|24100
2959292|2662|WBCO|2013-12-12|17.42|17.78|17.42|17.64|74000
2959293|2662|WBCO|2013-12-11|17.8|17.9|17.39|17.46|61100
2959294|2662|WBCO|2013-12-10|17.9|17.9|17.66|17.8|134300
2959295|2662|WBCO|2013-12-09|18.08|18.2|17.86|17.98|47100
2959296|2662|WBCO|2013-12-06|18|18.24|17.95|18.12|32200
2959297|2662|WBCO|2013-12-05|17.87|17.99|17.74|17.93|103600
2959298|2662|WBCO|2013-12-04|17.63|18.01|17.54|17.93|35000
2959299|2662|WBCO|2013-12-03|17.77|17.9|17.64|17.75|199300
2959300|2662|WBCO|2013-12-02|17.87|18|17.58|17.74|20200
2993533|2696|WLDN|2014-01-17|4.53|4.68|4.53|4.64|11300
2993534|2696|WLDN|2014-01-16|4.62|4.67|4.55|4.58|14500
2993535|2696|WLDN|2014-01-15|4.63|4.68|4.43|4.68|78300
2993536|2696|WLDN|2014-01-14|4.82|4.82|4.63|4.69|15900
2993537|2696|WLDN|2014-01-13|4.99|4.99|4.74|4.86|35100
2993538|2696|WLDN|2014-01-10|4.95|5.09|4.93|5.06|27700
2993539|2696|WLDN|2014-01-09|4.87|4.95|4.8|4.9|45000
2993540|2696|WLDN|2014-01-08|5.1|5.1|4.81|4.91|37900
2993541|2696|WLDN|2014-01-07|4.98|5.19|4.98|5.09|13900
2993542|2696|WLDN|2014-01-06|5.24|5.24|4.98|5.11|28800
2993543|2696|WLDN|2014-01-03|5.15|5.25|5.01|5.03|17200
2993544|2696|WLDN|2014-01-02|5.22|5.34|5.07|5.15|40300
2993545|2696|WLDN|2013-12-31|5.22|5.45|5.16|5.31|82200
2993546|2696|WLDN|2013-12-30|4.95|5.26|4.91|5.15|27600
2993547|2696|WLDN|2013-12-27|5.44|5.44|4.71|4.91|123800
2993548|2696|WLDN|2013-12-26|5.56|6.24|5.25|5.33|147300
2993549|2696|WLDN|2013-12-24|5.08|5.59|5.08|5.5|103400
2993550|2696|WLDN|2013-12-23|4.7|5.15|4.7|5.08|82600
2993551|2696|WLDN|2013-12-20|4.39|4.8|4.39|4.64|80700
2993552|2696|WLDN|2013-12-19|4.18|4.47|4.17|4.32|124000
2993553|2696|WLDN|2013-12-18|4.25|4.27|4.16|4.19|47600
2993554|2696|WLDN|2013-12-17|4.3|4.3|4.12|4.18|57800
2993555|2696|WLDN|2013-12-16|4.33|4.39|4.16|4.2|76900
2993556|2696|WLDN|2013-12-13|4.17|4.34|4.08|4.25|253200
2993557|2696|WLDN|2013-12-12|3.91|4.25|3.91|3.94|175500
2993558|2696|WLDN|2013-12-11|3.87|4.15|3.87|3.94|189200
2993559|2696|WLDN|2013-12-10|3.79|3.8|3.7|3.7|11300
2993560|2696|WLDN|2013-12-09|3.72|3.83|3.72|3.77|2100
2993561|2696|WLDN|2013-12-06|3.79|3.79|3.74|3.76|900
2993562|2696|WLDN|2013-12-05|3.74|3.74|3.74|3.74|800
2993563|2696|WLDN|2013-12-04|3.81|3.81|3.72|3.73|7200
2993564|2696|WLDN|2013-12-03|3.62|3.83|3.62|3.83|40400
2993565|2696|WLDN|2013-12-02|3.75|3.75|3.65|3.74|7900
2990155|2693|WFM|2014-01-17|52.5|52.6|52.04|52.31|4312000
2990156|2693|WFM|2014-01-16|53.26|53.5|52.52|52.72|3608800
2990157|2693|WFM|2014-01-15|53.67|53.96|53.26|53.3|2987100
2990158|2693|WFM|2014-01-14|52.68|54.19|52.61|53.78|4674700
2990159|2693|WFM|2014-01-13|52.6|53.25|52.15|52.5|4132600
2973637|2674|WEBK|2014-01-14|19.81|19.81|19.81|19.81|300
2973638|2674|WEBK|2014-01-13|19.99|19.99|19|19|1000
2973639|2674|WEBK|2014-01-10|19.05|19.05|19.05|19.05|100
2973640|2674|WEBK|2014-01-09|19.01|19.01|19.01|19.01|300
2973641|2674|WEBK|2014-01-08|19.21|19.21|19|19.04|500
2973642|2674|WEBK|2014-01-07|19.01|19.04|19.01|19.04|300
2973643|2674|WEBK|2014-01-06|19.55|19.55|19.55|19.55|0
2973644|2674|WEBK|2014-01-03|19.55|19.55|19.55|19.55|0
2973645|2674|WEBK|2014-01-02|19.55|19.55|19.55|19.55|0
2973646|2674|WEBK|2013-12-31|19.99|19.99|19.55|19.55|200
2973647|2674|WEBK|2013-12-30|19.83|19.83|19.83|19.83|200
2973648|2674|WEBK|2013-12-27|19.8|19.8|19.8|19.8|200
2973649|2674|WEBK|2013-12-26|19.68|19.68|19.25|19.63|2400
2973650|2674|WEBK|2013-12-24|19.43|19.84|19.2|19.2|2000
2973651|2674|WEBK|2013-12-23|19.62|19.62|19.01|19.01|600
2973652|2674|WEBK|2013-12-20|19.85|19.9|18.76|19.69|18100
2973653|2674|WEBK|2013-12-19|19.83|19.87|19.65|19.65|1500
2973654|2674|WEBK|2013-12-18|20|20|19.16|19.73|4900
2973655|2674|WEBK|2013-12-17|19.5|20.45|18.01|20.13|15400
2973656|2674|WEBK|2013-12-16|19.1|19.77|19.1|19.44|5100
2973657|2674|WEBK|2013-12-13|18.91|19.72|18.65|19.12|9700
2973658|2674|WEBK|2013-12-12|18.59|18.95|18.5|18.55|2700
2973659|2674|WEBK|2013-12-11|18.25|18.59|18.25|18.5|6800
2973660|2674|WEBK|2013-12-10|18.15|18.31|18.02|18.1|1600
2973661|2674|WEBK|2013-12-09|18.4|18.4|18.12|18.17|500
2973662|2674|WEBK|2013-12-06|18.1|18.5|18.1|18.48|3400
2973663|2674|WEBK|2013-12-05|18.5|18.5|18.5|18.5|500
2973664|2674|WEBK|2013-12-04|18.53|18.53|18.1|18.34|1800
2973665|2674|WEBK|2013-12-03|17.98|18.31|17.7|18.11|11500
2973666|2674|WEBK|2013-12-02|17.84|17.85|17.7|17.7|8000
2968410|2670|WSTG|2014-01-17|14.26|14.42|14.26|14.39|3600
2968411|2670|WSTG|2014-01-16|14.3|14.3|14.16|14.19|2500
2968412|2670|WSTG|2014-01-15|14.38|14.38|14.24|14.31|3100
2968413|2670|WSTG|2014-01-14|14.34|14.37|14.22|14.24|6800
2968414|2670|WSTG|2014-01-13|14.27|14.38|14.15|14.34|9700
2968415|2670|WSTG|2014-01-10|14.2|14.24|14.15|14.24|2800
2968416|2670|WSTG|2014-01-09|14.27|14.3|14.01|14.27|15400
2968417|2670|WSTG|2014-01-08|14.24|14.42|14.1|14.34|10400
2968418|2670|WSTG|2014-01-07|13.99|14.19|13.93|14.16|6900
2968419|2670|WSTG|2014-01-06|14|14.1|13.95|13.96|9500
2968420|2670|WSTG|2014-01-03|13.76|14|13.75|13.9|12100
2968421|2670|WSTG|2014-01-02|13.6|13.85|13.6|13.76|16300
2968422|2670|WSTG|2013-12-31|13.5|13.6|13.5|13.53|9500
2968423|2670|WSTG|2013-12-30|13.75|13.75|13.52|13.52|2100
2968424|2670|WSTG|2013-12-27|13.7|13.7|13.48|13.69|2100
2968425|2670|WSTG|2013-12-26|13.4|13.8|13.4|13.64|12700
2968426|2670|WSTG|2013-12-24|13.25|13.43|13.17|13.38|3900
2968427|2670|WSTG|2013-12-23|12.97|13.25|12.97|13.25|9700
2968428|2670|WSTG|2013-12-20|12.92|13.14|12.91|13.12|9600
2968429|2670|WSTG|2013-12-19|13.07|13.13|12.95|13.13|5600
2968430|2670|WSTG|2013-12-18|13|13|12.93|13|6200
2968431|2670|WSTG|2013-12-17|12.85|13|12.85|12.99|14600
2968432|2670|WSTG|2013-12-16|12.9|12.9|12.7|12.89|9500
2968433|2670|WSTG|2013-12-13|12.98|12.99|12.9|12.98|3100
2968434|2670|WSTG|2013-12-12|12.97|12.99|12.77|12.97|6900
2968435|2670|WSTG|2013-12-11|13.04|13.15|12.95|13.1|8000
2968436|2670|WSTG|2013-12-10|13|13.04|13|13.03|4400
2968437|2670|WSTG|2013-12-09|13.04|13.04|13|13.03|3700
2968438|2670|WSTG|2013-12-06|12.9|13|12.83|13|6200
2968439|2670|WSTG|2013-12-05|13.03|13.03|12.92|12.92|1000
2968440|2670|WSTG|2013-12-04|12.93|13.04|12.93|13.03|2000
2968441|2670|WSTG|2013-12-03|12.85|13.04|12.84|13.02|7200
2968442|2670|WSTG|2013-12-02|13|13|12.87|12.95|4800
2980871|2682|WBB|2014-01-17|13.9|13.91|13.9|13.9|22400
2980872|2682|WBB|2014-01-16|13.91|13.91|13.91|13.91|200
2980873|2682|WBB|2014-01-15|13.91|13.91|13.91|13.91|3700
2980874|2682|WBB|2014-01-14|13.9|13.9|13.9|13.9|0
2980875|2682|WBB|2014-01-13|13.91|13.91|13.9|13.9|200
2980876|2682|WBB|2014-01-10|13.91|13.91|13.91|13.91|100
2980877|2682|WBB|2014-01-09|14|14|13.91|13.91|300
2980878|2682|WBB|2014-01-08|14|14|13.91|13.91|200
2980879|2682|WBB|2014-01-07|13.95|14.04|13.93|13.93|8000
2980880|2682|WBB|2014-01-06|13.9|13.91|13.9|13.9|1900
2980881|2682|WBB|2014-01-03|13.94|13.95|13.91|13.91|3100
2980882|2682|WBB|2014-01-02|13.95|13.95|13.9|13.9|24400
2980883|2682|WBB|2013-12-31|13.98|13.98|13.95|13.95|3800
2980884|2682|WBB|2013-12-30|13.95|13.95|13.95|13.95|3400
2980885|2682|WBB|2013-12-27|13.98|13.98|13.95|13.95|1400
2980886|2682|WBB|2013-12-26|13.85|13.95|13.81|13.95|3200
2980887|2682|WBB|2013-12-24|13.98|13.98|13.96|13.98|3500
2980888|2682|WBB|2013-12-23|13.96|13.99|13.95|13.98|6200
2980889|2682|WBB|2013-12-20|14|14|13.95|13.95|4800
2980890|2682|WBB|2013-12-19|14.05|14.05|13.96|13.99|6500
2980891|2682|WBB|2013-12-18|14.09|14.2|14.01|14.2|600
2980892|2682|WBB|2013-12-17|14.13|14.2|14|14.01|4200
2980893|2682|WBB|2013-12-16|14.06|14.07|14.01|14.06|3200
2980894|2682|WBB|2013-12-13|14.06|14.06|14.06|14.06|0
2980895|2682|WBB|2013-12-12|14.22|14.22|14.06|14.06|3900
2980896|2682|WBB|2013-12-11|14.03|14.03|14.03|14.03|100
2980897|2682|WBB|2013-12-10|14.19|14.29|14.18|14.25|3000
2980898|2682|WBB|2013-12-09|14.31|14.31|14.21|14.3|3600
2980899|2682|WBB|2013-12-06|14.31|14.31|14.31|14.31|1600
2980900|2682|WBB|2013-12-05|14.35|14.35|14.35|14.35|7100
2980901|2682|WBB|2013-12-04|14.38|14.38|14.31|14.34|4400
2980902|2682|WBB|2013-12-03|14.39|14.39|14.37|14.37|3300
2980903|2682|WBB|2013-12-02|14.4|14.4|14.39|14.39|5200
2979565|2681|WABC|2014-01-17|51.99|53.7|51.47|53.32|138700
2979566|2681|WABC|2014-01-16|54.55|54.67|53.3|53.61|240400
2979567|2681|WABC|2014-01-15|54.87|55.45|54.56|54.69|131400
2979568|2681|WABC|2014-01-14|55|55|54.23|54.78|128500
2979569|2681|WABC|2014-01-13|54.85|54.98|54.21|54.65|201400
2979570|2681|WABC|2014-01-10|55.11|55.3|54.38|55.18|115100
2979571|2681|WABC|2014-01-09|55.04|55.29|54.57|55.04|108100
2979572|2681|WABC|2014-01-08|54.64|54.89|54.32|54.75|185100
2979573|2681|WABC|2014-01-07|54.88|55.64|54.56|54.75|275800
2979574|2681|WABC|2014-01-06|56.06|56.08|54.75|54.83|211500
2979575|2681|WABC|2014-01-03|55.52|56.15|55.42|55.98|107500
2979576|2681|WABC|2014-01-02|56.35|56.51|55.2|55.4|187100
2979577|2681|WABC|2013-12-31|56.65|57.12|56.39|56.46|87300
2979578|2681|WABC|2013-12-30|56.85|57.19|56.52|56.55|97500
2979579|2681|WABC|2013-12-27|57.44|57.59|56.95|57.05|118200
2979580|2681|WABC|2013-12-26|56.96|57.37|56.76|57.21|129700
2979581|2681|WABC|2013-12-24|56.97|57.31|56.62|56.9|61500
2979582|2681|WABC|2013-12-23|56.07|57.07|55.77|56.9|216000
2979583|2681|WABC|2013-12-20|54.95|55.91|54.36|55.82|358200
2979584|2681|WABC|2013-12-19|55.39|55.39|54.6|54.69|100700
2979585|2681|WABC|2013-12-18|54.52|55.53|54.32|55.44|130800
2979586|2681|WABC|2013-12-17|54.65|54.75|54.01|54.54|96600
2979587|2681|WABC|2013-12-16|54|54.87|53.84|54.78|117900
2979588|2681|WABC|2013-12-13|54.05|54.05|53.28|53.76|115700
2979589|2681|WABC|2013-12-12|53.58|54.31|53.51|53.8|118800
2979590|2681|WABC|2013-12-11|54.37|54.37|53.23|53.4|145600
2979591|2681|WABC|2013-12-10|54.54|54.87|54.01|54.26|113200
2979592|2681|WABC|2013-12-09|55.12|55.21|54.51|54.78|100500
2979593|2681|WABC|2013-12-06|55.09|55.65|55.02|55.18|104300
2979594|2681|WABC|2013-12-05|54.17|54.61|53.62|54.52|110300
2979595|2681|WABC|2013-12-04|53.91|55.11|53.5|54.24|82800
2979596|2681|WABC|2013-12-03|54.99|55.44|53.97|54.31|153500
2979597|2681|WABC|2013-12-02|55.28|56.54|55|55.07|157800
2975438|2677|WSBC|2014-01-17|30.07|30.68|29.87|30.06|51000
2975439|2677|WSBC|2014-01-16|30.48|30.51|29.84|30.12|37700
2975440|2677|WSBC|2014-01-15|30.2|31|29.84|30.47|39600
2975441|2677|WSBC|2014-01-14|30.57|30.6|30.13|30.17|47900
2975442|2677|WSBC|2014-01-13|30.76|30.85|30.13|30.51|53200
2975443|2677|WSBC|2014-01-10|31.29|31.6|30.71|30.95|112400
2975444|2677|WSBC|2014-01-09|31.1|31.33|30.87|31.27|57600
2975445|2677|WSBC|2014-01-08|31.03|31.39|30.87|31.07|60300
2975446|2677|WSBC|2014-01-07|31.08|31.54|30.9|31.14|67000
2975447|2677|WSBC|2014-01-06|31.4|31.5|30.85|30.88|81300
2975448|2677|WSBC|2014-01-03|31.6|31.67|31.13|31.17|70500
2975449|2677|WSBC|2014-01-02|32.02|32.05|31.51|31.58|76600
2975450|2677|WSBC|2013-12-31|32.09|32.29|31.93|32|40200
2975451|2677|WSBC|2013-12-30|32.11|32.29|31.95|32.04|18400
2975452|2677|WSBC|2013-12-27|32.49|32.58|32.03|32.17|64200
2975453|2677|WSBC|2013-12-26|32.16|32.47|31.74|32.37|40300
2975454|2677|WSBC|2013-12-24|31.22|32.18|31.22|31.93|41000
2975455|2677|WSBC|2013-12-23|31.87|32.32|31.7|32.17|41800
2975456|2677|WSBC|2013-12-20|30.87|31.87|29.8|31.64|202700
2975457|2677|WSBC|2013-12-19|30.94|31.2|30.33|30.92|40200
2975458|2677|WSBC|2013-12-18|30.65|31.16|30.18|31.03|58400
2975459|2677|WSBC|2013-12-17|30.72|30.72|30.25|30.52|40600
2975460|2677|WSBC|2013-12-16|30.28|30.75|30.28|30.64|59000
2975461|2677|WSBC|2013-12-13|30.32|30.51|29.96|30.21|38900
2975462|2677|WSBC|2013-12-12|29.94|30.43|29.83|30.18|71300
2975463|2677|WSBC|2013-12-11|30.35|30.75|29.72|29.95|81800
2975464|2677|WSBC|2013-12-10|30.85|30.98|30.34|30.41|69000
2990160|2693|WFM|2014-01-10|52.75|53.19|52.25|52.56|9163800
2990161|2693|WFM|2014-01-09|54.3|54.3|52.62|53.5|5559100
2990162|2693|WFM|2014-01-08|55.18|55.21|53.57|53.97|5297600
2990163|2693|WFM|2014-01-07|54.74|55.69|54.56|55.07|4202800
2990164|2693|WFM|2014-01-06|55.8|55.89|53.79|54.3|8390700
2990165|2693|WFM|2014-01-03|57.07|57.25|56.06|56.29|2425700
2990166|2693|WFM|2014-01-02|57.66|57.76|57.04|57.07|2165000
2990167|2693|WFM|2013-12-31|57.8|57.89|57.39|57.83|1908500
2990168|2693|WFM|2013-12-30|56.85|57.97|56.76|57.66|2324600
2990169|2693|WFM|2013-12-27|57.97|57.98|56.43|56.68|4186700
2990170|2693|WFM|2013-12-26|58.08|58.39|57.53|57.68|1731900
2990171|2693|WFM|2013-12-24|57.97|58.22|57.72|57.99|825300
2990172|2693|WFM|2013-12-23|59.35|59.5|57.78|57.95|3565900
2990173|2693|WFM|2013-12-20|58.99|59.7|58.65|59.27|4490700
2990174|2693|WFM|2013-12-19|57.71|58.83|57.16|58.75|4494700
2990175|2693|WFM|2013-12-18|57.25|57.6|56.15|57.56|3413100
2990176|2693|WFM|2013-12-17|56.38|57.6|55.72|57.31|4014200
2990177|2693|WFM|2013-12-16|56.37|56.56|55.64|56.09|2570600
2990178|2693|WFM|2013-12-13|56.16|56.48|55.71|56.01|1568900
2990179|2693|WFM|2013-12-12|56.09|56.3|55.55|55.9|2285100
2990180|2693|WFM|2013-12-11|55.71|56.57|55.71|56.18|2371300
2990181|2693|WFM|2013-12-10|55.56|56.27|55.2|55.71|2025100
2990182|2693|WFM|2013-12-09|56.59|56.64|55.56|55.69|1894800
2990183|2693|WFM|2013-12-06|56.23|56.57|54.87|56.26|3350900
2990184|2693|WFM|2013-12-05|55.89|56.04|55.5|55.61|2632200
2990185|2693|WFM|2013-12-04|56.31|56.64|55.49|56.16|2602600
2990186|2693|WFM|2013-12-03|56.44|56.79|56.04|56.69|2686300
2990187|2693|WFM|2013-12-02|57|57.07|56.38|56.73|1734100
2952264|2655|VOLC|2014-01-17|21.25|21.25|20.58|21|753100
2952265|2655|VOLC|2014-01-16|20.98|21.38|20.94|21.25|759800
2952266|2655|VOLC|2014-01-15|21.23|21.62|21.02|21.11|870500
2952267|2655|VOLC|2014-01-14|20.56|21.2|20.55|21.15|1288600
2952268|2655|VOLC|2014-01-13|21|21.54|20.72|21.38|1777300
2952269|2655|VOLC|2014-01-10|23.23|23.45|23|23.12|849200
2952270|2655|VOLC|2014-01-09|22.72|23.25|22.71|23.22|802500
2952271|2655|VOLC|2014-01-08|22.38|22.69|22.3|22.57|614300
2952272|2655|VOLC|2014-01-07|22.08|22.48|21.95|22.42|415000
2952273|2655|VOLC|2014-01-06|21.81|22.23|21.63|21.95|518100
2952274|2655|VOLC|2014-01-03|21.76|21.99|21.55|21.77|377600
2952275|2655|VOLC|2014-01-02|21.68|22.07|21.53|21.72|469400
2952276|2655|VOLC|2013-12-31|21.94|22.11|21.79|21.85|491900
2952277|2655|VOLC|2013-12-30|21.78|21.99|21.73|21.83|464300
2952278|2655|VOLC|2013-12-27|21.93|22.14|21.75|21.83|469000
2952279|2655|VOLC|2013-12-26|21.64|22.04|21.6|21.84|400600
2952280|2655|VOLC|2013-12-24|21.78|21.99|21.57|21.6|237000
2952281|2655|VOLC|2013-12-23|21.54|21.95|21.47|21.85|873100
2952282|2655|VOLC|2013-12-20|21.2|21.59|20.89|21.28|1204200
2952283|2655|VOLC|2013-12-19|21.43|21.5|21.19|21.22|627400
2952284|2655|VOLC|2013-12-18|21.33|21.73|21.21|21.52|716400
2952285|2655|VOLC|2013-12-17|21.48|21.72|21.08|21.24|826300
2952286|2655|VOLC|2013-12-16|21.35|21.69|21.23|21.41|862400
2952287|2655|VOLC|2013-12-13|21.43|21.77|21.23|21.29|543300
2952288|2655|VOLC|2013-12-12|21.83|21.83|21.31|21.36|823900
2952289|2655|VOLC|2013-12-11|22.69|22.82|21.74|21.86|570000
2952290|2655|VOLC|2013-12-10|22.89|23.18|22.59|22.7|1133700
2952291|2655|VOLC|2013-12-09|22.87|23.28|22.77|22.99|870900
2952292|2655|VOLC|2013-12-06|22.65|23.09|22.39|22.93|803800
2952293|2655|VOLC|2013-12-05|22.63|22.63|22.18|22.5|512500
2952294|2655|VOLC|2013-12-04|22.92|23.08|22.37|22.7|551300
2952295|2655|VOLC|2013-12-03|22.78|23.98|22.67|23|1124600
2952296|2655|VOLC|2013-12-02|22.7|22.95|22.24|22.49|894200
2976744|2678|WTBA|2014-01-17|14.94|15.02|14.76|14.83|9100
2976745|2678|WTBA|2014-01-16|14.94|15.26|14.77|14.92|7000
2976746|2678|WTBA|2014-01-15|15.18|15.43|14.9|15.04|12000
2976747|2678|WTBA|2014-01-14|15.06|15.29|14.74|15.12|17800
2976748|2678|WTBA|2014-01-13|15.47|15.48|14.75|15.03|16500
2976749|2678|WTBA|2014-01-10|15.58|15.67|15.33|15.48|21000
2976750|2678|WTBA|2014-01-09|15.71|15.75|15.5|15.53|10500
2976751|2678|WTBA|2014-01-08|15.98|15.98|15.53|15.61|7000
2976752|2678|WTBA|2014-01-07|15.83|15.97|15.68|15.83|5500
2976753|2678|WTBA|2014-01-06|15.98|15.98|15.75|15.81|18100
2976754|2678|WTBA|2014-01-03|15.73|15.97|15.44|15.86|10500
2976755|2678|WTBA|2014-01-02|15.81|15.93|15.73|15.73|8300
2976756|2678|WTBA|2013-12-31|15.71|16|15.67|15.82|9300
2976757|2678|WTBA|2013-12-30|15.74|15.74|15.44|15.7|8500
2976758|2678|WTBA|2013-12-27|16.51|16.51|15.31|15.74|11800
2976759|2678|WTBA|2013-12-26|16.64|16.64|16.11|16.43|19100
2976760|2678|WTBA|2013-12-24|16.63|16.63|16.35|16.47|8600
2997471|2699|WIN|2013-12-18|8.07|8.2|8.01|8.19|7086300
2997472|2699|WIN|2013-12-17|7.98|8.08|7.98|8.08|4728100
2997473|2699|WIN|2013-12-16|7.95|8.03|7.93|7.97|3898900
2997474|2699|WIN|2013-12-13|8.01|8.04|7.95|7.96|3790200
2997475|2699|WIN|2013-12-12|7.9|8.02|7.89|8.01|5559200
2997476|2699|WIN|2013-12-11|8|8.04|7.9|7.92|8687400
2997477|2699|WIN|2013-12-10|8.02|8.08|8|8.01|7814600
2997478|2699|WIN|2013-12-09|8.05|8.09|8.01|8.05|6014500
2997479|2699|WIN|2013-12-06|8.12|8.12|8.03|8.05|6377500
2997480|2699|WIN|2013-12-05|8.22|8.23|8|8.04|9165800
2997481|2699|WIN|2013-12-04|8.07|8.27|8.06|8.25|7224900
2997482|2699|WIN|2013-12-03|8.05|8.12|7.99|8.12|7692700
2997483|2699|WIN|2013-12-02|8.07|8.13|8.06|8.07|4024700
2996145|2698|WIBC|2014-01-17|10.46|10.62|10.44|10.55|340600
2996146|2698|WIBC|2014-01-16|10.46|10.63|10.34|10.44|389600
2996147|2698|WIBC|2014-01-15|10.49|10.59|10.27|10.53|363300
2996148|2698|WIBC|2014-01-14|10.43|10.43|10.27|10.41|246400
2996149|2698|WIBC|2014-01-13|10.49|10.5|10.21|10.33|322300
2996150|2698|WIBC|2014-01-10|10.58|10.66|10.38|10.49|291400
2996151|2698|WIBC|2014-01-09|10.57|10.65|10.43|10.55|227500
2996152|2698|WIBC|2014-01-08|10.58|10.65|10.4|10.5|561500
2996153|2698|WIBC|2014-01-07|10.6|10.73|10.44|10.52|509300
2996154|2698|WIBC|2014-01-06|10.92|10.92|10.55|10.56|531700
2996155|2698|WIBC|2014-01-03|10.72|10.88|10.66|10.83|306000
2996156|2698|WIBC|2014-01-02|10.86|10.88|10.64|10.71|415300
2996157|2698|WIBC|2013-12-31|10.99|11.04|10.9|10.93|400500
2996158|2698|WIBC|2013-12-30|11.08|11.14|10.92|10.93|292100
2996159|2698|WIBC|2013-12-27|11.17|11.19|11.02|11.05|220600
2996160|2698|WIBC|2013-12-26|11.19|11.24|11.08|11.09|235100
2996161|2698|WIBC|2013-12-24|11.15|11.23|11.05|11.13|213200
2996162|2698|WIBC|2013-12-23|10.75|11.1|10.7|11.1|705900
2996163|2698|WIBC|2013-12-20|10.67|10.74|10.52|10.7|2277200
2996164|2698|WIBC|2013-12-19|10.64|10.78|10.52|10.62|421200
2996165|2698|WIBC|2013-12-18|10.54|10.7|10.45|10.68|564000
2996166|2698|WIBC|2013-12-17|10.72|10.73|10.32|10.53|499500
2996167|2698|WIBC|2013-12-16|10.37|10.78|10.35|10.69|486400
2996168|2698|WIBC|2013-12-13|10.35|10.42|10.13|10.35|375700
2996169|2698|WIBC|2013-12-12|10.18|10.46|10.16|10.3|327400
2996170|2698|WIBC|2013-12-11|10.32|10.38|10.19|10.2|269800
2996171|2698|WIBC|2013-12-10|10.36|10.56|10.26|10.33|400700
2996172|2698|WIBC|2013-12-09|10.42|10.48|10.25|10.37|332500
2996173|2698|WIBC|2013-12-06|10.28|10.6|10.21|10.44|525800
2996174|2698|WIBC|2013-12-05|10.2|10.34|10.11|10.16|340500
2996175|2698|WIBC|2013-12-04|10.27|10.37|10.12|10.23|513900
2996176|2698|WIBC|2013-12-03|10.41|10.52|10.21|10.29|394400
2996177|2698|WIBC|2013-12-02|10.55|10.6|10.44|10.45|395300
2991461|2694|WILN|2014-01-17|3.23|3.27|3.18|3.2|55700
2991462|2694|WILN|2014-01-16|3.22|3.27|3.2|3.25|64400
2991463|2694|WILN|2014-01-15|3.18|3.22|3.15|3.19|46600
2991464|2694|WILN|2014-01-14|3.15|3.18|3.12|3.15|67900
2991465|2694|WILN|2014-01-13|3.23|3.24|3.14|3.17|98000
2991466|2694|WILN|2014-01-10|3.22|3.23|3.16|3.21|62400
2991467|2694|WILN|2014-01-09|3.18|3.31|3.18|3.23|165600
2991468|2694|WILN|2014-01-08|3.31|3.34|3.31|3.34|131700
2991469|2694|WILN|2014-01-07|3.47|3.47|3.32|3.33|126600
2991470|2694|WILN|2014-01-06|3.32|3.46|3.32|3.44|159100
2991471|2694|WILN|2014-01-03|3.34|3.38|3.33|3.35|29800
2991472|2694|WILN|2014-01-02|3.35|3.37|3.31|3.32|55900
2991473|2694|WILN|2013-12-31|3.34|3.39|3.33|3.37|55900
2991474|2694|WILN|2013-12-30|3.32|3.38|3.25|3.35|59600
2991475|2694|WILN|2013-12-27|3.32|3.35|3.26|3.3|54800
2991476|2694|WILN|2013-12-26|3.26|3.46|3.26|3.38|99700
2991477|2694|WILN|2013-12-24|3.31|3.36|3.27|3.35|73600
2991478|2694|WILN|2013-12-23|3.2|3.37|3.2|3.34|268000
2991479|2694|WILN|2013-12-20|3.1|3.2|3.09|3.2|158000
2991480|2694|WILN|2013-12-19|3|3.15|3|3.11|102200
2991481|2694|WILN|2013-12-18|3.03|3.03|2.97|3.02|162800
2991482|2694|WILN|2013-12-17|3.07|3.11|3.03|3.06|238100
2991483|2694|WILN|2013-12-16|3.14|3.21|3.08|3.13|198600
2991484|2694|WILN|2013-12-13|3.21|3.21|3.13|3.13|26900
2991485|2694|WILN|2013-12-12|3.16|3.21|3.14|3.21|437700
2991486|2694|WILN|2013-12-11|3.16|3.21|3.16|3.19|22300
2991487|2694|WILN|2013-12-10|3.23|3.23|3.18|3.18|60700
2991488|2694|WILN|2013-12-09|3.18|3.22|3.18|3.2|40900
2991489|2694|WILN|2013-12-06|3.17|3.23|3.17|3.22|88400
2991490|2694|WILN|2013-12-05|3.23|3.23|3.19|3.2|50100
2991491|2694|WILN|2013-12-04|3.22|3.25|3.17|3.23|49900
2991492|2694|WILN|2013-12-03|3.2|3.22|3.17|3.2|82000
2944674|2648|VPRT|2013-12-09|56.92|57.85|56.57|57.5|101800
2944675|2648|VPRT|2013-12-06|56.92|57.35|56.39|56.77|113700
2944676|2648|VPRT|2013-12-05|55.81|56.46|55.54|56.22|94800
2944677|2648|VPRT|2013-12-04|55.72|56.5|54.77|55.97|134300
2944678|2648|VPRT|2013-12-03|56.44|56.97|55.69|55.8|177000
2944679|2648|VPRT|2013-12-02|57.15|57.86|56.44|56.59|200900
2967104|2669|WAYN|2014-01-17|10.71|10.71|10.71|10.71|0
2967105|2669|WAYN|2014-01-16|10.58|11.16|10.58|10.71|800
2967106|2669|WAYN|2014-01-15|10.72|10.72|10.55|10.55|700
2967107|2669|WAYN|2014-01-14|10.71|10.71|10.71|10.71|0
2967108|2669|WAYN|2014-01-13|10.71|10.71|10.71|10.71|0
2967109|2669|WAYN|2014-01-10|10.71|10.71|10.71|10.71|100
2967110|2669|WAYN|2014-01-09|10.7|10.71|10.7|10.71|2600
2967111|2669|WAYN|2014-01-08|11.72|11.75|11.7|11.75|1600
2967112|2669|WAYN|2014-01-07|11.36|11.36|11.36|11.36|0
2967113|2669|WAYN|2014-01-06|11.57|11.58|11.32|11.36|3200
2967114|2669|WAYN|2014-01-03|10.92|11.57|10.92|11.57|3500
2967115|2669|WAYN|2014-01-02|10.89|11.15|10.51|11|5700
2967116|2669|WAYN|2013-12-31|10.89|10.89|10.89|10.89|100
2967117|2669|WAYN|2013-12-30|10.5|10.5|10.5|10.5|0
2967118|2669|WAYN|2013-12-27|10.5|10.5|10.5|10.5|0
2967119|2669|WAYN|2013-12-26|10.5|10.5|10.5|10.5|0
2967120|2669|WAYN|2013-12-24|10.5|10.5|10.5|10.5|0
2967121|2669|WAYN|2013-12-23|10.89|10.89|10.5|10.5|2000
2967122|2669|WAYN|2013-12-20|10.45|10.89|10.45|10.89|6800
2967123|2669|WAYN|2013-12-19|10.55|10.55|10.55|10.55|0
2967124|2669|WAYN|2013-12-18|10.55|10.55|10.55|10.55|0
2967125|2669|WAYN|2013-12-17|10.73|10.94|10.55|10.55|1100
2967126|2669|WAYN|2013-12-16|10.51|10.56|10.51|10.56|1400
2967127|2669|WAYN|2013-12-13|10.76|10.76|10.76|10.76|0
2967128|2669|WAYN|2013-12-12|10.76|10.76|10.76|10.76|0
2967129|2669|WAYN|2013-12-11|10.76|10.76|10.73|10.76|8200
2967130|2669|WAYN|2013-12-10|10.55|10.55|10.53|10.53|1300
2967131|2669|WAYN|2013-12-09|10.46|10.46|10.46|10.46|0
2967132|2669|WAYN|2013-12-06|10.46|10.46|10.46|10.46|0
2967133|2669|WAYN|2013-12-05|10.46|10.46|10.46|10.46|0
2967134|2669|WAYN|2013-12-04|10.48|10.48|10.46|10.46|500
2967135|2669|WAYN|2013-12-03|10.46|10.46|10.46|10.46|0
2967136|2669|WAYN|2013-12-02|10.46|10.46|10.46|10.46|200
2986969|2688|WPRT|2014-01-17|19.46|20.16|19.05|19.05|807600
2986970|2688|WPRT|2014-01-16|19.5|19.57|19.17|19.44|1235400
2986971|2688|WPRT|2014-01-15|18.95|19.21|18.87|19.1|755900
2986972|2688|WPRT|2014-01-14|19|19.11|18.3|18.95|1105200
2986973|2688|WPRT|2014-01-13|19.85|19.9|18.95|19.01|1261500
2986974|2688|WPRT|2014-01-10|19.99|20|19.29|19.85|941700
2986975|2688|WPRT|2014-01-09|20.85|20.95|19.84|19.93|1439500
2986976|2688|WPRT|2014-01-08|21.61|21.9|20.56|20.72|1675700
2986977|2688|WPRT|2014-01-07|20.92|22.5|20.76|20.97|3551900
2986978|2688|WPRT|2014-01-06|19.77|20.44|19.48|20.24|1935500
2986979|2688|WPRT|2014-01-03|19.88|19.91|19.59|19.62|555000
2986980|2688|WPRT|2014-01-02|19.43|19.72|19.32|19.62|585200
2986981|2688|WPRT|2013-12-31|19.47|19.76|19.29|19.61|1245700
2986982|2688|WPRT|2013-12-30|19.36|19.69|19.01|19.61|1179500
2986983|2688|WPRT|2013-12-27|19.72|19.95|19.32|19.47|873600
2986984|2688|WPRT|2013-12-26|19.13|19.78|19.06|19.71|1253300
2986985|2688|WPRT|2013-12-24|19.81|19.85|19.03|19.14|667500
2986986|2688|WPRT|2013-12-23|18.49|19.86|18.3|19.52|2412900
2986987|2688|WPRT|2013-12-20|17.66|18.46|17.5|18.38|1826900
2986988|2688|WPRT|2013-12-19|17.51|17.71|17.07|17.68|1869300
2986989|2688|WPRT|2013-12-18|18|18.2|17.52|17.75|1243700
2986990|2688|WPRT|2013-12-17|18.47|18.57|17.83|18.02|1484600
2986991|2688|WPRT|2013-12-16|18.46|19.2|18.21|18.54|1564100
2986992|2688|WPRT|2013-12-13|18.22|18.63|18.14|18.48|695800
2986993|2688|WPRT|2013-12-12|18.7|18.75|17.88|18.25|1506600
2986994|2688|WPRT|2013-12-11|19.14|19.42|18.75|18.77|1058200
2986995|2688|WPRT|2013-12-10|18.82|19.7|18.72|19.18|1905700
2986996|2688|WPRT|2013-12-09|19.5|19.62|18.73|18.8|3009600
2986997|2688|WPRT|2013-12-06|20.3|20.35|19.61|19.72|1565000
2986998|2688|WPRT|2013-12-05|20.4|20.55|20.16|20.24|911600
2986999|2688|WPRT|2013-12-04|20.49|20.75|20.3|20.39|1039700
2987000|2688|WPRT|2013-12-03|20.42|20.98|20.23|20.7|800000
2987001|2688|WPRT|2013-12-02|21.46|21.48|20.53|20.56|1576300
3001780|2709|EMCB|2014-01-17|74.84|75.03|74.55|75.01|21500
3001781|2709|EMCB|2014-01-16|74.55|74.83|74.55|74.83|6200
3001782|2709|EMCB|2014-01-15|74.28|74.84|74.25|74.84|4400
3001783|2709|EMCB|2014-01-14|74.53|74.63|74.46|74.58|9700
3001784|2709|EMCB|2014-01-13|74.59|74.7|74.41|74.54|67500
3001785|2709|EMCB|2014-01-10|74.2|74.79|74.2|74.59|17200
2975465|2677|WSBC|2013-12-09|31.22|31.3|30.66|30.87|62900
2975466|2677|WSBC|2013-12-06|31.15|31.48|31.02|31.2|73200
2975467|2677|WSBC|2013-12-05|30.76|30.95|30.5|30.8|33800
2975468|2677|WSBC|2013-12-04|30.9|31.47|30.62|30.81|240000
2975469|2677|WSBC|2013-12-03|31|31.28|30.6|31.01|137800
2975470|2677|WSBC|2013-12-02|31.52|31.62|30.71|31.05|54500
2965798|2668|WAVX|2014-01-17|0.91|1.01|0.9|0.96|1439500
2965799|2668|WAVX|2014-01-16|0.91|0.91|0.87|0.91|168600
2965800|2668|WAVX|2014-01-15|0.88|0.91|0.86|0.9|213800
2965801|2668|WAVX|2014-01-14|0.88|0.89|0.86|0.87|254500
2965802|2668|WAVX|2014-01-13|0.87|0.9|0.83|0.85|175100
2965803|2668|WAVX|2014-01-10|0.87|0.89|0.85|0.89|158200
2965804|2668|WAVX|2014-01-09|0.91|0.91|0.85|0.9|424200
2965805|2668|WAVX|2014-01-08|0.9|0.92|0.89|0.91|456900
2965806|2668|WAVX|2014-01-07|0.93|0.99|0.88|0.88|785500
2965807|2668|WAVX|2014-01-06|0.93|1.15|0.93|0.95|3900600
2965808|2668|WAVX|2014-01-03|0.91|0.92|0.91|0.92|136700
2965809|2668|WAVX|2014-01-02|0.91|0.92|0.89|0.91|148300
2965810|2668|WAVX|2013-12-31|0.89|0.92|0.89|0.91|205500
2965811|2668|WAVX|2013-12-30|0.9|0.91|0.88|0.89|349600
2965812|2668|WAVX|2013-12-27|0.86|0.93|0.86|0.91|793400
2965813|2668|WAVX|2013-12-26|0.84|0.9|0.84|0.88|222300
2965814|2668|WAVX|2013-12-24|0.86|0.86|0.82|0.84|141600
2965815|2668|WAVX|2013-12-23|0.84|0.87|0.84|0.85|345400
2965816|2668|WAVX|2013-12-20|0.88|0.9|0.82|0.84|302600
2965817|2668|WAVX|2013-12-19|0.91|0.91|0.88|0.89|91900
2965818|2668|WAVX|2013-12-18|0.88|0.92|0.88|0.89|58600
2965819|2668|WAVX|2013-12-17|0.88|0.93|0.88|0.91|97300
2965820|2668|WAVX|2013-12-16|0.89|0.93|0.88|0.88|118400
2965821|2668|WAVX|2013-12-13|0.97|0.99|0.86|0.89|442700
2965822|2668|WAVX|2013-12-12|1.03|1.03|1|1|98900
2965823|2668|WAVX|2013-12-11|1.06|1.07|0.98|1.03|116000
2965824|2668|WAVX|2013-12-10|1.05|1.09|1.05|1.07|213400
2965825|2668|WAVX|2013-12-09|1.1|1.14|1.04|1.07|35600
2965826|2668|WAVX|2013-12-06|1.12|1.12|1.04|1.11|259400
2965827|2668|WAVX|2013-12-05|1.09|1.16|1.07|1.12|252600
2965828|2668|WAVX|2013-12-04|1.05|1.11|1.05|1.1|134800
2965829|2668|WAVX|2013-12-03|1.1|1.12|1.01|1.04|222700
2965830|2668|WAVX|2013-12-02|1.14|1.15|1.11|1.11|66500
2981067|2683|WSTL|2014-01-17|3.54|3.57|3.36|3.4|182400
2981068|2683|WSTL|2014-01-16|3.55|3.55|3.45|3.53|120600
2981069|2683|WSTL|2014-01-15|3.46|3.59|3.43|3.54|113900
2981070|2683|WSTL|2014-01-14|3.36|3.5|3.3|3.48|175600
2981071|2683|WSTL|2014-01-13|3.56|3.57|3.31|3.36|385600
2981072|2683|WSTL|2014-01-10|3.73|3.73|3.51|3.6|530000
2981073|2683|WSTL|2014-01-09|3.77|3.81|3.73|3.8|168200
2981074|2683|WSTL|2014-01-08|3.76|3.8|3.65|3.76|117400
2981075|2683|WSTL|2014-01-07|3.79|3.84|3.75|3.8|105100
2981076|2683|WSTL|2014-01-06|3.85|3.91|3.75|3.79|145300
2981077|2683|WSTL|2014-01-03|3.96|3.99|3.8|3.85|250000
2981078|2683|WSTL|2014-01-02|4.05|4.06|3.91|3.91|148200
2981079|2683|WSTL|2013-12-31|4.06|4.07|3.99|4.05|184100
2981080|2683|WSTL|2013-12-30|3.99|4.07|3.95|4.06|243800
2981081|2683|WSTL|2013-12-27|4.05|4.07|3.98|4.01|79600
2981082|2683|WSTL|2013-12-26|4.06|4.06|3.99|4.03|89500
2981083|2683|WSTL|2013-12-24|4.01|4.07|3.99|4.06|91000
2981084|2683|WSTL|2013-12-23|4|4.07|4|4.03|91400
2981085|2683|WSTL|2013-12-20|3.91|4.07|3.87|3.99|365800
2981086|2683|WSTL|2013-12-19|3.9|3.94|3.86|3.89|203100
2981087|2683|WSTL|2013-12-18|3.87|3.89|3.8|3.89|169100
2981088|2683|WSTL|2013-12-17|3.91|3.96|3.83|3.88|150900
2981089|2683|WSTL|2013-12-16|3.9|3.94|3.89|3.9|135800
2981090|2683|WSTL|2013-12-13|3.9|3.94|3.88|3.9|183900
2981091|2683|WSTL|2013-12-12|3.85|3.97|3.83|3.91|183400
2981092|2683|WSTL|2013-12-11|3.93|4|3.75|3.85|307100
2981093|2683|WSTL|2013-12-10|4.01|4.07|3.92|3.94|242300
2981094|2683|WSTL|2013-12-09|4.05|4.07|4.01|4.03|89500
2981095|2683|WSTL|2013-12-06|4.07|4.07|4.04|4.06|196000
2981096|2683|WSTL|2013-12-05|4.1|4.12|4.02|4.05|133200
2981097|2683|WSTL|2013-12-04|4.03|4.13|4.02|4.09|214000
2981098|2683|WSTL|2013-12-03|4.05|4.1|4.02|4.03|151500
2981099|2683|WSTL|2013-12-02|4.2|4.2|4.02|4.06|324000
2978259|2680|WMAR|2014-01-17|13.89|13.95|13.66|13.69|25100
2978260|2680|WMAR|2014-01-16|13.75|13.95|13.68|13.92|60100
2978261|2680|WMAR|2014-01-15|13.94|14.24|13.82|13.88|45900
2978262|2680|WMAR|2014-01-14|13.26|14.06|13.03|13.95|59600
2978263|2680|WMAR|2014-01-13|13.06|13.29|13.01|13.26|56900
2978264|2680|WMAR|2014-01-10|13.12|13.13|12.94|13.07|66500
2991493|2694|WILN|2013-12-02|3.25|3.25|3.18|3.2|46600
2983679|2685|WFD|2014-01-17|7.26|7.3|7.24|7.28|232600
2983680|2685|WFD|2014-01-16|7.33|7.34|7.25|7.26|78800
2983681|2685|WFD|2014-01-15|7.36|7.45|7.27|7.32|39900
2983682|2685|WFD|2014-01-14|7.32|7.42|7.32|7.36|7900
2983683|2685|WFD|2014-01-13|7.29|7.35|7.25|7.32|35400
2983684|2685|WFD|2014-01-10|7.33|7.41|7.25|7.31|29100
2983685|2685|WFD|2014-01-09|7.4|7.4|7.19|7.31|40000
2983686|2685|WFD|2014-01-08|7.47|7.52|7.33|7.37|36500
2983687|2685|WFD|2014-01-07|7.41|7.53|7.41|7.46|12700
2983688|2685|WFD|2014-01-06|7.52|7.55|7.41|7.42|24600
2983689|2685|WFD|2014-01-03|7.47|7.52|7.46|7.51|24500
2983690|2685|WFD|2014-01-02|7.43|7.51|7.43|7.47|30400
2983691|2685|WFD|2013-12-31|7.49|7.55|7.43|7.46|64300
2983692|2685|WFD|2013-12-30|7.44|7.54|7.44|7.46|41600
2983693|2685|WFD|2013-12-27|7.52|7.53|7.43|7.48|42600
2983694|2685|WFD|2013-12-26|7.48|7.5|7.45|7.49|37800
2983695|2685|WFD|2013-12-24|7.44|7.5|7.43|7.47|21000
2983696|2685|WFD|2013-12-23|7.4|7.49|7.4|7.48|32200
2983697|2685|WFD|2013-12-20|7.37|7.4|7.35|7.4|154200
2983698|2685|WFD|2013-12-19|7.4|7.4|7.33|7.34|33500
2983699|2685|WFD|2013-12-18|7.35|7.4|7.34|7.4|44100
2983700|2685|WFD|2013-12-17|7.35|7.38|7.35|7.36|38600
2983701|2685|WFD|2013-12-16|7.36|7.4|7.31|7.32|47500
2983702|2685|WFD|2013-12-13|7.27|7.39|7.27|7.35|40800
2983703|2685|WFD|2013-12-12|7.25|7.36|7.24|7.26|67500
2983704|2685|WFD|2013-12-11|7.25|7.3|7.25|7.26|32300
2983705|2685|WFD|2013-12-10|7.33|7.37|7.19|7.23|60400
2983706|2685|WFD|2013-12-09|7.37|7.37|7.28|7.32|52700
2983707|2685|WFD|2013-12-06|7.38|7.39|7.28|7.35|108100
2983708|2685|WFD|2013-12-05|7.28|7.33|7.26|7.31|82100
2983709|2685|WFD|2013-12-04|7.3|7.35|7.26|7.29|97100
2983710|2685|WFD|2013-12-03|7.25|7.3|7.24|7.26|59200
2983711|2685|WFD|2013-12-02|7.37|7.37|7.26|7.26|34000
2998757|2700|WINA|2014-01-17|83.1|84.43|81.69|82.24|11600
2998758|2700|WINA|2014-01-16|85|85.85|82.29|83.09|13400
2998759|2700|WINA|2014-01-15|84.6|86.43|82.43|86.12|25800
2998760|2700|WINA|2014-01-14|82.46|84.19|82.46|83.86|3100
2998761|2700|WINA|2014-01-13|86.11|86.64|82.84|83.68|7500
2998762|2700|WINA|2014-01-10|86.33|86.49|85.7|86.43|3700
2998763|2700|WINA|2014-01-09|87.68|87.68|85.61|86.07|5800
2998764|2700|WINA|2014-01-08|89.51|89.78|87.91|88.08|3700
2998765|2700|WINA|2014-01-07|90.19|90.86|89.67|89.99|3200
2998766|2700|WINA|2014-01-06|89.59|90.66|89.11|89.83|8300
2998767|2700|WINA|2014-01-03|90.3|91|87.57|88.76|7900
2998768|2700|WINA|2014-01-02|92.66|92.66|89.72|90.07|5900
2998769|2700|WINA|2013-12-31|92.18|93.37|91.51|92.62|21500
2998770|2700|WINA|2013-12-30|93.54|93.68|92.81|93.55|4600
2998771|2700|WINA|2013-12-27|92.99|94.2|91.82|93.08|26300
2998772|2700|WINA|2013-12-26|91.37|93.9|91.11|92.6|10200
2998773|2700|WINA|2013-12-24|89.1|91.58|88.15|90.69|18400
2998774|2700|WINA|2013-12-23|86.44|89.23|86.44|89.23|6900
2998775|2700|WINA|2013-12-20|83.41|86.44|82.27|85.92|41800
2998776|2700|WINA|2013-12-19|84.94|84.94|82.82|83.55|15100
2998777|2700|WINA|2013-12-18|83.68|84.5|82.1|84.27|26800
2998778|2700|WINA|2013-12-17|83.41|83.99|82.71|83.71|14900
2998779|2700|WINA|2013-12-16|83.35|84|82.85|83.59|8400
2998780|2700|WINA|2013-12-13|81.64|84.39|81.64|82.72|9800
2998781|2700|WINA|2013-12-12|80.39|81.82|80.39|81.82|8600
2998782|2700|WINA|2013-12-11|82.37|82.38|80.48|81.11|14300
2998783|2700|WINA|2013-12-10|81.55|82.8|81.45|82.22|19400
2998784|2700|WINA|2013-12-09|81.74|82.41|81.36|81.87|7900
2998785|2700|WINA|2013-12-06|82.01|82.32|76.74|81.9|15000
2998786|2700|WINA|2013-12-05|81.34|82.6|80.56|81.47|18800
2998787|2700|WINA|2013-12-04|82.22|83.57|81.12|81.59|22500
2998788|2700|WINA|2013-12-03|84.88|85.33|82.19|83.22|4300
2998789|2700|WINA|2013-12-02|85.88|85.97|84.58|84.58|2700
2994839|2697|WLFC|2014-01-17|17|17.29|16.77|17.29|19700
2994840|2697|WLFC|2014-01-16|17.03|17.03|16.92|16.97|5300
2994841|2697|WLFC|2014-01-15|17.03|17.03|16.85|16.97|4900
2994842|2697|WLFC|2014-01-14|16.84|17|16.84|16.93|2700
2994843|2697|WLFC|2014-01-13|17.01|17.01|16.95|16.96|5900
2994844|2697|WLFC|2014-01-10|16.92|17|16.87|16.98|7600
2994845|2697|WLFC|2014-01-09|17.05|17.09|16.75|16.87|5900
2994846|2697|WLFC|2014-01-08|16.79|17.08|16.68|16.99|7200
2994847|2697|WLFC|2014-01-07|16.68|16.9|16.68|16.79|4400
2994848|2697|WLFC|2014-01-06|16.8|17.44|16.72|16.75|11100
2994849|2697|WLFC|2014-01-03|16.87|17|16.65|16.86|18900
3001786|2709|EMCB|2014-01-09|74.38|74.64|74.38|74.4|7300
3001787|2709|EMCB|2014-01-08|74.68|74.97|74.4|74.64|8700
3001788|2709|EMCB|2014-01-07|74.48|74.96|74.48|74.6|6100
3001789|2709|EMCB|2014-01-06|74.51|74.57|74.4|74.5|9900
3001790|2709|EMCB|2014-01-03|74.19|74.51|74.19|74.51|8200
3001791|2709|EMCB|2014-01-02|74.43|74.72|74.22|74.26|58500
3001792|2709|EMCB|2013-12-31|74.5|74.5|74.18|74.41|20800
3001793|2709|EMCB|2013-12-30|74.14|74.42|74.13|74.19|18200
3001794|2709|EMCB|2013-12-27|74.18|74.4|74.08|74.19|1900
3001795|2709|EMCB|2013-12-26|74.1|74.44|74.1|74.42|5400
3001796|2709|EMCB|2013-12-24|74.52|74.52|74.2|74.2|9000
3001797|2709|EMCB|2013-12-23|74.9|75|74.9|75|8200
3001798|2709|EMCB|2013-12-20|74.66|74.95|74.61|74.95|20400
3001799|2709|EMCB|2013-12-19|74.52|74.82|74.52|74.8|4400
3001800|2709|EMCB|2013-12-18|74.71|74.89|74.54|74.86|11900
3001801|2709|EMCB|2013-12-17|74.66|74.93|74.58|74.69|10000
3001802|2709|EMCB|2013-12-16|74.79|74.94|74.47|74.93|4400
3001803|2709|EMCB|2013-12-13|74.49|74.77|74.46|74.77|6200
3001804|2709|EMCB|2013-12-12|74.45|74.76|74.45|74.48|10900
3001805|2709|EMCB|2013-12-11|74.56|74.86|74.53|74.55|10700
3001806|2709|EMCB|2013-12-10|74.4|74.77|74.37|74.57|11000
3001807|2709|EMCB|2013-12-09|74.56|74.62|74.31|74.32|8200
3001808|2709|EMCB|2013-12-06|74.36|74.52|74.11|74.4|5400
3001809|2709|EMCB|2013-12-05|74.37|74.42|74.1|74.35|16100
3001810|2709|EMCB|2013-12-04|74.18|74.3|74.16|74.16|6500
3001811|2709|EMCB|2013-12-03|74.38|74.4|74.25|74.3|7700
3001812|2709|EMCB|2013-12-02|74.7|74.7|74.42|74.58|2700
3005905|2721|WIX|2014-01-17|27.67|28.49|27.2|28.45|103000
3005906|2721|WIX|2014-01-16|27.43|27.9|27.33|27.58|95600
3005907|2721|WIX|2014-01-15|27.35|27.45|26.59|27.43|128200
3005908|2721|WIX|2014-01-14|26.75|27.45|26.69|27.39|128200
3005909|2721|WIX|2014-01-13|26.26|26.9|26.01|26.89|131400
3005910|2721|WIX|2014-01-10|26.39|26.5|25.8|26.45|81200
3005911|2721|WIX|2014-01-09|24.32|26.5|24.32|26.06|424300
3005912|2721|WIX|2014-01-08|24.24|24.4|23.71|24.3|388200
3005913|2721|WIX|2014-01-07|24.95|25.5|24|24.05|108300
3005914|2721|WIX|2014-01-06|25.1|25.5|24|24.43|111100
3005915|2721|WIX|2014-01-03|25.89|26.52|24.75|25.03|144400
3005916|2721|WIX|2014-01-02|26.58|26.58|25.03|25.78|156400
3005917|2721|WIX|2013-12-31|27.69|27.99|26.55|26.85|138700
3005918|2721|WIX|2013-12-30|28.16|28.17|27.15|27.77|140200
3005919|2721|WIX|2013-12-27|28.36|28.85|27.51|28.16|102300
3005920|2721|WIX|2013-12-26|28.34|28.89|27.5|28.49|159700
3005921|2721|WIX|2013-12-24|27.85|28.49|26.5|27.82|96200
3005922|2721|WIX|2013-12-23|27.85|28.8|27.25|27.74|217300
3005923|2721|WIX|2013-12-20|26.79|28|24.25|27.96|1600900
3005924|2721|WIX|2013-12-19|27.6|28.32|26.6|26.87|188600
3005925|2721|WIX|2013-12-18|27.84|28.37|26.52|27.92|252000
3005926|2721|WIX|2013-12-17|26|28.38|25.51|27.62|507200
3005927|2721|WIX|2013-12-16|25.49|26|24.94|25.91|426800
3005928|2721|WIX|2013-12-13|23.94|24.64|22|24.23|280000
3005929|2721|WIX|2013-12-12|25|25.4|23.91|23.96|282900
3005930|2721|WIX|2013-12-11|25.7|26.49|24.69|24.99|245900
3005931|2721|WIX|2013-12-10|24.75|25.54|24.33|25.19|224700
3005932|2721|WIX|2013-12-09|23.5|25.49|23|24.64|518900
3005933|2721|WIX|2013-12-06|22.99|24.18|22|23.89|238700
3005934|2721|WIX|2013-12-05|22.41|22.79|20.5|21.93|169100
3005935|2721|WIX|2013-12-04|21.75|22.45|20.71|21.03|163600
3005936|2721|WIX|2013-12-03|23.5|23.5|21.73|22.07|241000
3005937|2721|WIX|2013-12-02|20.9|22.99|20.78|22.94|336000
3005764|2720|DXPS|2014-01-17|26.84|26.94|26.84|26.93|2700
3005765|2720|DXPS|2014-01-16|26.9|26.97|26.9|26.97|600
3005766|2720|DXPS|2014-01-15|26.8|26.88|26.8|26.88|2400
3005767|2720|DXPS|2014-01-14|26.64|26.67|26.56|26.67|1800
3005768|2720|DXPS|2014-01-13|26.47|26.47|26.47|26.47|300
3005769|2720|DXPS|2014-01-10|26.57|26.6|26.43|26.51|2800
3005770|2720|DXPS|2014-01-09|26.43|26.43|26.24|26.4|3600
3005771|2720|DXPS|2014-01-08|26.46|26.47|26.45|26.45|900
3005772|2720|DXPS|2014-01-07|26.61|26.63|26.51|26.56|1000
3005773|2720|DXPS|2014-01-06|26.61|26.63|26.61|26.63|3300
3005774|2720|DXPS|2014-01-03|26.7|26.7|26.63|26.69|1900
3005775|2720|DXPS|2014-01-02|26.61|26.64|26.58|26.64|17500
3005776|2720|DXPS|2013-12-31|26.83|26.97|26.74|26.97|2700
3005777|2720|DXPS|2013-12-30|26.72|26.73|26.67|26.72|2300
3005778|2720|DXPS|2013-12-27|26.75|26.75|26.75|26.75|500
3005779|2720|DXPS|2013-12-26|26.62|26.62|26.62|26.62|0
3005780|2720|DXPS|2013-12-24|26.62|26.62|26.62|26.62|1600
3005781|2720|DXPS|2013-12-23|26.96|26.96|26.96|26.96|600
2978265|2680|WMAR|2014-01-09|13.24|13.24|12.94|13.08|83000
2978266|2680|WMAR|2014-01-08|13.24|13.46|12.94|13.19|49400
2978267|2680|WMAR|2014-01-07|13.49|13.59|12.96|13.22|84300
2978268|2680|WMAR|2014-01-06|13.73|13.94|13.38|13.4|38800
2978269|2680|WMAR|2014-01-03|13.88|14.34|12.86|13.71|57500
2978270|2680|WMAR|2014-01-02|14.13|14.14|13.41|13.9|55500
2978271|2680|WMAR|2013-12-31|14.33|14.48|14.14|14.23|23400
2978272|2680|WMAR|2013-12-30|14.09|14.39|14.09|14.27|31300
2978273|2680|WMAR|2013-12-27|14.29|14.34|14.09|14.14|19400
2978274|2680|WMAR|2013-12-26|14.37|14.37|14.18|14.22|43100
2978275|2680|WMAR|2013-12-24|13.76|14.34|13.69|14.23|17500
2978276|2680|WMAR|2013-12-23|13.55|14|13.43|13.82|39700
2978277|2680|WMAR|2013-12-20|13.45|13.75|13.44|13.45|104400
2978278|2680|WMAR|2013-12-19|13.34|13.65|13.16|13.39|42500
2978279|2680|WMAR|2013-12-18|13|13.32|13|13.32|43300
2978280|2680|WMAR|2013-12-17|13.46|13.5|13.21|13.24|25300
2978281|2680|WMAR|2013-12-16|13.32|13.5|13.32|13.5|29700
2978282|2680|WMAR|2013-12-13|13.03|13.36|12.98|13.31|25500
2978283|2680|WMAR|2013-12-12|13.17|13.18|12.9|12.98|46800
2978284|2680|WMAR|2013-12-11|12.95|13.45|12.95|13.17|48000
2978285|2680|WMAR|2013-12-10|12.27|13.32|12.27|12.94|100300
2978286|2680|WMAR|2013-12-09|13.87|13.89|12.97|13|79600
2978287|2680|WMAR|2013-12-06|13.8|13.9|13.73|13.78|35900
2978288|2680|WMAR|2013-12-05|13.05|14|13.05|13.72|70300
2978289|2680|WMAR|2013-12-04|13.26|13.4|13.09|13.15|33300
2978290|2680|WMAR|2013-12-03|13.17|13.54|12.54|13.35|31900
2978291|2680|WMAR|2013-12-02|13.48|13.55|13.08|13.15|26200
3005477|2718|DGRW|2014-01-17|27.61|27.61|27.49|27.49|21600
3005478|2718|DGRW|2014-01-16|27.65|27.66|27.57|27.66|33800
3005479|2718|DGRW|2014-01-15|27.66|27.74|27.64|27.68|83100
3005480|2718|DGRW|2014-01-14|27.4|27.61|27.36|27.61|45500
3005481|2718|DGRW|2014-01-13|27.54|27.68|27.28|27.3|33600
3005482|2718|DGRW|2014-01-10|27.66|27.66|27.5|27.65|15100
3005483|2718|DGRW|2014-01-09|27.65|27.65|27.45|27.58|21900
3005484|2718|DGRW|2014-01-08|27.61|27.61|27.47|27.5|40600
3005485|2718|DGRW|2014-01-07|27.46|27.65|27.46|27.56|83600
3005486|2718|DGRW|2014-01-06|27.67|27.67|27.37|27.45|23400
3005487|2718|DGRW|2014-01-03|27.65|27.68|27.5|27.58|45000
3005488|2718|DGRW|2014-01-02|27.77|27.85|27.54|27.6|53000
3005489|2718|DGRW|2013-12-31|27.81|27.87|27.75|27.86|32900
3005490|2718|DGRW|2013-12-30|27.75|27.81|27.68|27.76|55800
3005491|2718|DGRW|2013-12-27|27.9|27.9|27.66|27.72|16000
3005492|2718|DGRW|2013-12-26|27.56|27.73|27.56|27.72|17600
3005493|2718|DGRW|2013-12-24|27.38|27.56|27.38|27.55|38100
3005494|2718|DGRW|2013-12-23|27.62|27.62|27.42|27.53|81800
3005495|2718|DGRW|2013-12-20|27.26|27.47|27.26|27.39|102600
3005496|2718|DGRW|2013-12-19|27.21|27.23|27.1|27.2|40700
3005497|2718|DGRW|2013-12-18|26.92|27.28|26.45|27.28|43600
3005498|2718|DGRW|2013-12-17|27.03|27.03|26.84|26.85|41700
3005499|2718|DGRW|2013-12-16|26.93|27.02|26.92|26.98|56300
3005500|2718|DGRW|2013-12-13|26.92|26.92|26.76|26.84|36000
3005501|2718|DGRW|2013-12-12|26.98|26.98|26.81|26.83|67600
3005502|2718|DGRW|2013-12-11|27.26|27.26|26.94|26.98|17800
3005503|2718|DGRW|2013-12-10|27.32|27.32|27.18|27.21|17000
3005504|2718|DGRW|2013-12-09|27.3|27.42|27.3|27.36|26200
3005505|2718|DGRW|2013-12-06|27.25|27.32|27.19|27.3|143500
3005506|2718|DGRW|2013-12-05|27|27.08|26.96|27.02|15400
3005507|2718|DGRW|2013-12-04|27.06|27.2|26.85|27.1|58700
3005508|2718|DGRW|2013-12-03|27.16|27.2|27.04|27.16|35400
3005509|2718|DGRW|2013-12-02|27.35|27.36|27.16|27.17|41800
3003981|2714|DXJS|2014-01-17|30.75|30.82|30.67|30.71|62400
3003982|2714|DXJS|2014-01-16|30.25|30.4|30.13|30.39|75000
3003983|2714|DXJS|2014-01-15|30.44|30.54|30.31|30.52|110300
3003984|2714|DXJS|2014-01-14|29.93|30.39|29.93|30.32|75500
3003985|2714|DXJS|2014-01-13|29.95|30.18|29.67|29.86|95600
3003986|2714|DXJS|2014-01-10|30.51|30.51|30.06|30.36|68400
3003987|2714|DXJS|2014-01-09|30.43|30.43|30.13|30.3|101600
3003988|2714|DXJS|2014-01-08|30.39|30.49|30.18|30.28|365100
3003989|2714|DXJS|2014-01-07|29.88|30.14|29.88|30.1|48000
3003990|2714|DXJS|2014-01-06|30.01|30.14|29.65|29.87|50500
3003991|2714|DXJS|2014-01-03|29.74|29.91|29.57|29.89|38600
3003992|2714|DXJS|2014-01-02|30.16|30.3|29.69|29.74|95600
3003993|2714|DXJS|2013-12-31|30.31|30.38|30.21|30.34|71600
3003994|2714|DXJS|2013-12-30|30.36|30.37|30.11|30.29|59600
3003995|2714|DXJS|2013-12-27|29.68|30.01|29.68|30.01|65100
3003996|2714|DXJS|2013-12-26|29.3|29.66|29.3|29.48|60700
3003997|2714|DXJS|2013-12-24|28.91|28.91|28.68|28.75|6800
3003998|2714|DXJS|2013-12-23|29.18|29.38|29.11|29.37|25400
2976761|2678|WTBA|2013-12-23|15.68|16.4|15.68|16.29|24100
2976762|2678|WTBA|2013-12-20|14.98|15.89|14.98|15.42|190000
2976763|2678|WTBA|2013-12-19|15.59|15.84|14.72|14.9|17600
2976764|2678|WTBA|2013-12-18|14.57|15.79|14.57|15.69|18800
2976765|2678|WTBA|2013-12-17|14.79|14.79|14.48|14.5|3300
2976766|2678|WTBA|2013-12-16|14.81|15.03|14.6|14.84|10100
2976767|2678|WTBA|2013-12-13|14.58|14.75|14.27|14.7|11300
2976768|2678|WTBA|2013-12-12|14.66|14.67|14.38|14.52|11400
2976769|2678|WTBA|2013-12-11|14.63|14.7|14.27|14.36|17200
2976770|2678|WTBA|2013-12-10|14.68|15.07|14.51|14.61|20900
2976771|2678|WTBA|2013-12-09|15.16|15.16|14.69|14.78|12400
2976772|2678|WTBA|2013-12-06|14.96|15.44|14.91|15.1|9100
2976773|2678|WTBA|2013-12-05|15.03|15.12|14.66|14.77|7300
2976774|2678|WTBA|2013-12-04|15.07|15.46|14.53|15.07|15300
2976775|2678|WTBA|2013-12-03|15.13|15.3|15.04|15.18|13700
2976776|2678|WTBA|2013-12-02|16.08|16.08|14.83|15.1|19400
2964492|2667|WSBF|2014-01-17|11.61|11.61|11.56|11.6|18000
2964493|2667|WSBF|2014-01-16|11.5|11.59|11.5|11.59|30300
2964494|2667|WSBF|2014-01-15|11.59|11.59|11.53|11.53|10500
2964495|2667|WSBF|2014-01-14|11.28|11.63|11.28|11.52|39600
2964496|2667|WSBF|2014-01-13|11.16|11.24|11.15|11.2|20600
2964497|2667|WSBF|2014-01-10|11.17|11.22|11.15|11.17|10000
2964498|2667|WSBF|2014-01-09|11.15|11.15|11.1|11.14|27700
2964499|2667|WSBF|2014-01-08|11.1|11.15|11.1|11.1|24900
2964500|2667|WSBF|2014-01-07|11.21|11.25|11.1|11.11|21300
2964501|2667|WSBF|2014-01-06|11.12|11.21|11.12|11.15|17700
2964502|2667|WSBF|2014-01-03|11.04|11.21|11.04|11.21|35200
2964503|2667|WSBF|2014-01-02|11.1|11.19|11.01|11.04|43300
2964504|2667|WSBF|2013-12-31|11.11|11.2|11|11.1|239400
2964505|2667|WSBF|2013-12-30|11.22|11.25|11.18|11.18|19800
2964506|2667|WSBF|2013-12-27|11.2|11.26|11.2|11.21|18400
2964507|2667|WSBF|2013-12-26|11.22|11.28|11.2|11.22|14200
2964508|2667|WSBF|2013-12-24|11.27|11.28|11.15|11.24|13100
2964509|2667|WSBF|2013-12-23|11.26|11.26|11.14|11.2|25600
2964510|2667|WSBF|2013-12-20|11.5|11.5|11.1|11.29|80200
2964511|2667|WSBF|2013-12-19|11.55|11.55|11.45|11.52|25400
2964512|2667|WSBF|2013-12-18|11.36|11.55|11.36|11.55|47100
2964513|2667|WSBF|2013-12-17|11.33|11.4|11.33|11.39|12200
2964514|2667|WSBF|2013-12-16|11.36|11.39|11.32|11.39|15000
2964515|2667|WSBF|2013-12-13|11.35|11.36|11.27|11.33|32200
2964516|2667|WSBF|2013-12-12|11.25|11.35|11.25|11.3|26800
2964517|2667|WSBF|2013-12-11|11.2|11.27|11.15|11.22|32600
2964518|2667|WSBF|2013-12-10|11.31|11.35|11.14|11.15|29000
2964519|2667|WSBF|2013-12-09|11.29|11.34|11.29|11.31|23400
2964520|2667|WSBF|2013-12-06|11.27|11.33|11.26|11.29|26200
2964521|2667|WSBF|2013-12-05|11.3|11.33|11.25|11.27|20100
2964522|2667|WSBF|2013-12-04|11.3|11.38|11.3|11.31|20000
2964523|2667|WSBF|2013-12-03|11.3|11.35|11.23|11.31|25700
2964524|2667|WSBF|2013-12-02|11.26|11.38|11.25|11.25|24500
3008015|2724|WRLD|2014-01-17|90.53|90.53|85.23|85.35|405300
3008016|2724|WRLD|2014-01-16|90.25|91.18|89.82|90.39|84400
3008017|2724|WRLD|2014-01-15|89.73|91.35|89.52|90.55|124800
3008018|2724|WRLD|2014-01-14|89.99|90.46|89|90.09|157800
3008019|2724|WRLD|2014-01-13|89.2|89.94|88.91|89.53|88100
3008020|2724|WRLD|2014-01-10|88.91|89.83|88.35|89.66|92700
3008021|2724|WRLD|2014-01-09|89.45|90|88.38|89.09|83700
3008022|2724|WRLD|2014-01-08|90.33|91|88.77|89.49|125700
3008023|2724|WRLD|2014-01-07|87.08|90.67|86.12|90.34|201700
3008024|2724|WRLD|2014-01-06|87.62|88.46|85.05|85.45|143900
3008025|2724|WRLD|2014-01-03|85.01|87.83|84.53|87.59|101400
3008026|2724|WRLD|2014-01-02|87.03|88.08|84.95|84.99|99600
3008027|2724|WRLD|2013-12-31|88.17|89.44|87.41|87.53|91000
3008028|2724|WRLD|2013-12-30|86.71|88.7|86.58|88.3|83500
3008029|2724|WRLD|2013-12-27|87.01|87.52|85.98|87|75300
3008030|2724|WRLD|2013-12-26|85.86|86.77|85.54|86.69|78700
3008031|2724|WRLD|2013-12-24|85.32|85.95|85.15|85.38|49400
3008032|2724|WRLD|2013-12-23|84.71|85.81|84.53|85.02|197100
3008033|2724|WRLD|2013-12-20|85.8|86.28|84.34|84.67|282100
3008034|2724|WRLD|2013-12-19|85.62|86.26|84.93|85.44|157900
3008035|2724|WRLD|2013-12-18|85.1|86.57|84.22|86.19|137400
3008036|2724|WRLD|2013-12-17|85.86|86.27|84.24|84.76|143100
3008037|2724|WRLD|2013-12-16|85.66|86.88|85.16|86.13|96600
3008038|2724|WRLD|2013-12-13|86.53|87.59|85.02|85.55|140600
3008039|2724|WRLD|2013-12-12|85.79|87.2|85.29|86.52|173800
3008040|2724|WRLD|2013-12-11|87.44|88.6|85.01|85.7|93900
3008041|2724|WRLD|2013-12-10|90.67|90.72|87.01|87.38|141300
3008042|2724|WRLD|2013-12-09|89.67|91.18|89.51|91.05|93600
3008043|2724|WRLD|2013-12-06|90.12|91.41|88.88|89.81|77300
3005782|2720|DXPS|2013-12-20|26.71|26.71|26.71|26.71|2400
3005783|2720|DXPS|2013-12-19|26.53|26.64|26.45|26.54|6500
3005784|2720|DXPS|2013-12-18|26.24|26.37|26.24|26.37|1100
3005785|2720|DXPS|2013-12-17|26.29|26.29|26.29|26.29|0
3005786|2720|DXPS|2013-12-16|26.33|26.34|26.18|26.29|9300
3005787|2720|DXPS|2013-12-13|26.01|26.14|25.99|26.01|31000
3005788|2720|DXPS|2013-12-12|26.09|26.09|26|26|3800
3005789|2720|DXPS|2013-12-11|26.38|26.38|26.38|26.38|400
3005790|2720|DXPS|2013-12-10|26.37|26.37|26.28|26.28|300
3005791|2720|DXPS|2013-12-09|26.41|26.45|26.41|26.42|2200
3005792|2720|DXPS|2013-12-06|26.2|26.44|26.2|26.42|58800
3005793|2720|DXPS|2013-12-05|26.22|26.22|26.22|26.22|0
3005794|2720|DXPS|2013-12-04|26.22|26.22|26.22|26.22|48300
3005795|2720|DXPS|2013-12-03|26.17|26.17|26.17|26.17|200
3005796|2720|DXPS|2013-12-02|26.56|26.59|26.51|26.52|7600
3004122|2716|DXKW|2014-01-17|23.16|23.16|22.99|23.04|60600
3004123|2716|DXKW|2014-01-16|23.25|23.26|23.16|23.22|4400
3004124|2716|DXKW|2014-01-15|23.17|23.29|23.17|23.29|300
3004125|2716|DXKW|2014-01-14|23.16|23.23|23.16|23.23|1300
3004126|2716|DXKW|2014-01-13|23.07|23.23|22.96|22.99|2900
3004127|2716|DXKW|2014-01-10|22.96|22.96|22.93|22.93|900
3004128|2716|DXKW|2014-01-09|23|23|22.87|22.93|4300
3004129|2716|DXKW|2014-01-08|23.19|23.19|23.12|23.12|2100
3004130|2716|DXKW|2014-01-07|23.32|23.41|23.32|23.41|2400
3004131|2716|DXKW|2014-01-06|23.07|23.17|23.03|23.1|3500
3004132|2716|DXKW|2014-01-03|23.43|23.43|23.35|23.39|7000
3004133|2716|DXKW|2014-01-02|23.52|23.52|23.34|23.4|30900
3004134|2716|DXKW|2013-12-31|24.3|24.3|24.3|24.3|300
3004135|2716|DXKW|2013-12-30|24.07|24.07|24.07|24.07|700
3004136|2716|DXKW|2013-12-27|23.98|23.98|23.98|23.98|0
3004137|2716|DXKW|2013-12-26|23.98|23.98|23.98|23.98|2400
3004138|2716|DXKW|2013-12-24|23.95|23.95|23.9|23.92|1000
3004139|2716|DXKW|2013-12-23|24.06|24.06|24.03|24.03|1600
3004140|2716|DXKW|2013-12-20|23.89|24|23.89|23.98|4100
3004141|2716|DXKW|2013-12-19|23.75|23.91|23.75|23.8|1800
3004142|2716|DXKW|2013-12-18|24.38|24.38|24.38|24.38|500
3004143|2716|DXKW|2013-12-17|23.95|23.95|23.95|23.95|100
3004144|2716|DXKW|2013-12-16|23.94|24.12|23.94|24.12|200
3004145|2716|DXKW|2013-12-13|23.87|23.91|23.87|23.88|1200
3004146|2716|DXKW|2013-12-12|24|24|23.89|23.92|2000
3004147|2716|DXKW|2013-12-11|24.02|24.02|24.02|24.02|300
3004148|2716|DXKW|2013-12-10|24.36|24.36|24.2|24.22|5800
3004149|2716|DXKW|2013-12-09|24.61|24.65|24.42|24.51|4700
3004150|2716|DXKW|2013-12-06|24.57|24.57|24.57|24.57|100
3004151|2716|DXKW|2013-12-05|24.45|24.48|24.37|24.39|2300
3004152|2716|DXKW|2013-12-04|24.49|24.49|24.4|24.4|1400
3004153|2716|DXKW|2013-12-03|24.64|24.65|24.52|24.57|2900
3004154|2716|DXKW|2013-12-02|25.07|25.07|24.9|24.9|8200
3001369|2707|CHXF|2014-01-17|50.43|50.43|50.1|50.18|1300
3001370|2707|CHXF|2014-01-16|50.03|50.03|49.87|49.95|900
3001371|2707|CHXF|2014-01-15|50.26|50.46|50.15|50.28|6500
3001372|2707|CHXF|2014-01-14|50.12|50.59|49.83|50.42|2300
3001373|2707|CHXF|2014-01-13|50.1|50.26|49.9|49.9|11600
3001374|2707|CHXF|2014-01-10|50.26|50.58|50.26|50.55|2100
3001375|2707|CHXF|2014-01-09|50.01|50.01|49.54|49.7|1800
3001376|2707|CHXF|2014-01-08|50.32|50.63|50.32|50.55|1500
3001377|2707|CHXF|2014-01-07|50.44|50.49|50.44|50.49|600
3001378|2707|CHXF|2014-01-06|50.85|50.89|50.43|50.65|17300
3001379|2707|CHXF|2014-01-03|51.32|51.32|50.85|51.29|8900
3001380|2707|CHXF|2014-01-02|52.33|52.33|52|52|400
3001381|2707|CHXF|2013-12-31|52.45|52.68|52.4|52.45|1100
3001382|2707|CHXF|2013-12-30|52.33|52.66|52.21|52.66|57700
3001383|2707|CHXF|2013-12-27|52.52|53|52.49|52.63|94400
3001384|2707|CHXF|2013-12-26|52.04|52.21|52.04|52.21|600
3001385|2707|CHXF|2013-12-24|52.31|52.69|52.31|52.48|2000
3001386|2707|CHXF|2013-12-23|51.74|51.96|51.65|51.79|12100
3001387|2707|CHXF|2013-12-20|51.49|51.65|51.49|51.64|10400
3001388|2707|CHXF|2013-12-19|52|52|51.41|51.96|5600
3001389|2707|CHXF|2013-12-18|52.37|53.06|51.97|52.86|126900
3001390|2707|CHXF|2013-12-17|52.44|52.44|52.05|52.34|800
3001391|2707|CHXF|2013-12-16|52.83|52.84|52.62|52.62|25100
3001392|2707|CHXF|2013-12-13|52.5|52.5|52.27|52.45|2000
3001393|2707|CHXF|2013-12-12|52.54|52.54|52.23|52.36|2800
3001394|2707|CHXF|2013-12-11|53.27|53.27|52.66|52.82|29400
3001395|2707|CHXF|2013-12-10|53.93|53.93|53.93|53.93|400
3001396|2707|CHXF|2013-12-09|54.47|54.47|54.18|54.18|700
3001397|2707|CHXF|2013-12-06|54.1|54.59|54.1|54.5|6000
3001398|2707|CHXF|2013-12-05|53.79|54.1|53.78|53.86|1600
2994850|2697|WLFC|2014-01-02|17.39|17.39|16.69|16.91|34200
2994851|2697|WLFC|2013-12-31|17.15|17.7|17.15|17.36|6500
2994852|2697|WLFC|2013-12-30|16.86|17.1|16.45|17|25900
2994853|2697|WLFC|2013-12-27|16.97|17.04|16.78|16.86|9600
2994854|2697|WLFC|2013-12-26|16.98|16.98|16.62|16.88|7000
2994855|2697|WLFC|2013-12-24|16.7|17|16.7|17|2800
2994856|2697|WLFC|2013-12-23|16.95|17.18|16.6|16.67|19900
2994857|2697|WLFC|2013-12-20|16.85|17.21|16.61|16.85|28300
2994858|2697|WLFC|2013-12-19|16.78|16.78|16.45|16.76|13000
2994859|2697|WLFC|2013-12-18|16.67|17|16.66|16.75|11400
2994860|2697|WLFC|2013-12-17|16.8|17.11|16.11|16.6|18100
2994861|2697|WLFC|2013-12-16|16.97|17.21|16.42|16.74|22800
2994862|2697|WLFC|2013-12-13|16.7|16.93|16.3|16.93|13600
2994863|2697|WLFC|2013-12-12|16.53|16.9|15.66|16.69|26000
2994864|2697|WLFC|2013-12-11|17.25|17.36|16.3|16.72|32800
2994865|2697|WLFC|2013-12-10|17.58|17.58|17.3|17.38|14100
2994866|2697|WLFC|2013-12-09|17.6|17.69|17.5|17.54|5600
2994867|2697|WLFC|2013-12-06|17.85|17.89|17.52|17.52|9500
2994868|2697|WLFC|2013-12-05|17.85|18.03|17.73|17.8|9900
2994869|2697|WLFC|2013-12-04|18.02|18.1|17.9|17.91|15300
2994870|2697|WLFC|2013-12-03|17.92|18.19|17.91|18.02|9800
2994871|2697|WLFC|2013-12-02|18.24|18.24|18.14|18.17|9400
3019305|2736|XBKS|2014-01-17|6.01|6.02|6|6.01|20000
3019306|2736|XBKS|2014-01-16|5.95|6.01|5.95|5.98|6700
3019307|2736|XBKS|2014-01-15|5.98|5.98|5.98|5.98|0
3019308|2736|XBKS|2014-01-14|6.07|6.07|5.93|5.98|7800
3019309|2736|XBKS|2014-01-13|6.05|6.14|6|6.01|10100
3019310|2736|XBKS|2014-01-10|6|6.15|6|6.02|4500
3019311|2736|XBKS|2014-01-09|6.01|6.15|6|6.06|3500
3019312|2736|XBKS|2014-01-08|6.08|6.09|6|6.07|9700
3019313|2736|XBKS|2014-01-07|6.07|6.2|5.95|6.07|7800
3019314|2736|XBKS|2014-01-06|5.97|6.09|5.95|5.98|11900
3019315|2736|XBKS|2014-01-03|6|6|6|6|400
3019316|2736|XBKS|2014-01-02|5.89|5.96|5.89|5.96|1100
3019317|2736|XBKS|2013-12-31|5.76|5.89|5.76|5.89|3100
3019318|2736|XBKS|2013-12-30|5.86|5.86|5.78|5.81|3700
3019319|2736|XBKS|2013-12-27|5.86|5.86|5.86|5.86|0
3019320|2736|XBKS|2013-12-26|5.86|5.99|5.86|5.86|1700
3019321|2736|XBKS|2013-12-24|5.91|5.91|5.91|5.91|100
3019322|2736|XBKS|2013-12-23|6.02|6.11|5.91|5.99|4400
3019323|2736|XBKS|2013-12-20|5.87|6.12|5.87|6.12|34600
3019324|2736|XBKS|2013-12-19|5.79|5.96|5.79|5.87|9700
3019325|2736|XBKS|2013-12-18|5.67|5.75|5.66|5.75|6200
3019326|2736|XBKS|2013-12-17|5.6|5.68|5.6|5.62|7400
3019327|2736|XBKS|2013-12-16|5.78|5.98|5.61|5.61|10400
3019328|2736|XBKS|2013-12-13|5.64|6.1|5.56|5.71|19900
3019329|2736|XBKS|2013-12-12|5.54|5.68|5.54|5.56|16200
3019330|2736|XBKS|2013-12-11|5.71|5.79|5.62|5.62|5100
3019331|2736|XBKS|2013-12-10|5.9|5.9|5.75|5.75|30600
3019332|2736|XBKS|2013-12-09|6.05|6.05|5.87|5.87|3300
3019333|2736|XBKS|2013-12-06|6.07|6.07|6.07|6.07|0
3019334|2736|XBKS|2013-12-05|6.07|6.08|6.07|6.07|400
3019335|2736|XBKS|2013-12-04|6.11|6.11|6|6|3000
3019336|2736|XBKS|2013-12-03|5.94|6.1|5.89|6.05|27500
3019337|2736|XBKS|2013-12-02|5.9|5.9|5.9|5.9|0
3016664|2733|WVFC|2014-01-17|12.3|12.3|12.3|12.3|0
3016665|2733|WVFC|2014-01-16|12.3|12.3|12.3|12.3|0
3016666|2733|WVFC|2014-01-15|12.3|12.3|12.3|12.3|0
3016667|2733|WVFC|2014-01-14|11.9|12.3|11.9|12.3|1000
3016668|2733|WVFC|2014-01-13|11.9|11.9|11.9|11.9|100
3016669|2733|WVFC|2014-01-10|11.9|12.11|11.76|11.9|1900
3016670|2733|WVFC|2014-01-09|11.75|12.28|11.75|12.1|2500
3016671|2733|WVFC|2014-01-08|12.06|12.06|12.06|12.06|700
3016672|2733|WVFC|2014-01-07|12.01|12.01|12.01|12.01|0
3016673|2733|WVFC|2014-01-06|12.2|12.2|11.83|12.01|1200
3016674|2733|WVFC|2014-01-03|12.05|12.05|11.8|11.85|6200
3016675|2733|WVFC|2014-01-02|12.25|12.25|12|12|700
3016676|2733|WVFC|2013-12-31|12.25|12.25|12.25|12.25|200
3016677|2733|WVFC|2013-12-30|12|12|12|12|1600
3016678|2733|WVFC|2013-12-27|12|12|12|12|0
3016679|2733|WVFC|2013-12-26|12.1|12.1|12|12|800
3016680|2733|WVFC|2013-12-24|12.18|12.18|12.18|12.18|0
3016681|2733|WVFC|2013-12-23|12.18|12.18|12.18|12.18|0
3016682|2733|WVFC|2013-12-20|12.02|12.33|12|12.18|2300
3016683|2733|WVFC|2013-12-19|12.35|12.35|12.35|12.35|0
3016684|2733|WVFC|2013-12-18|12.35|12.35|12.35|12.35|0
3016685|2733|WVFC|2013-12-17|12.07|12.35|12|12.35|5400
3016686|2733|WVFC|2013-12-16|12.05|12.13|12|12.13|1000
3003999|2714|DXJS|2013-12-20|29.09|29.12|28.98|29.08|7900
3004000|2714|DXJS|2013-12-19|28.98|29.01|28.87|28.93|49700
3004001|2714|DXJS|2013-12-18|29.09|29.52|28.88|29.5|26500
3004002|2714|DXJS|2013-12-17|28.93|28.93|28.71|28.74|8000
3004003|2714|DXJS|2013-12-16|28.88|28.91|28.69|28.88|8000
3004004|2714|DXJS|2013-12-13|29.1|29.1|28.96|28.96|45600
3004005|2714|DXJS|2013-12-12|29.16|29.4|29.16|29.38|4800
3004006|2714|DXJS|2013-12-11|29.14|29.23|28.87|28.95|151000
3004007|2714|DXJS|2013-12-10|29.18|29.35|29.13|29.32|110800
3004008|2714|DXJS|2013-12-09|29.31|29.38|29.21|29.34|22800
3004009|2714|DXJS|2013-12-06|29.15|29.32|29.08|29.29|37100
3004010|2714|DXJS|2013-12-05|28.91|28.92|28.65|28.65|37700
3004011|2714|DXJS|2013-12-04|28.99|29.23|28.78|29.1|41800
3004012|2714|DXJS|2013-12-03|29.19|29.29|29.01|29.15|175200
3004013|2714|DXJS|2013-12-02|29.65|29.72|29.54|29.55|34600
2972328|2673|WBMD|2014-01-17|49.63|50.53|48.76|49.56|1100900
2972329|2673|WBMD|2014-01-16|48.8|49.96|48.47|49.63|808700
2972330|2673|WBMD|2014-01-15|48.25|49.37|47.45|49.17|998000
2972331|2673|WBMD|2014-01-14|47.48|48.25|47.06|47.99|1003200
2972332|2673|WBMD|2014-01-13|45.18|48.72|45.09|47.44|1956300
2972333|2673|WBMD|2014-01-10|44.45|46.5|44.1|46.27|2434000
2972334|2673|WBMD|2014-01-09|43.95|44.4|42.78|44.25|648300
2972335|2673|WBMD|2014-01-08|42.16|43.99|42.08|43.72|1557100
2972336|2673|WBMD|2014-01-07|40|42.78|39.78|42.44|1717400
2972337|2673|WBMD|2014-01-06|39.5|40.39|39.33|39.78|644500
2972338|2673|WBMD|2014-01-03|38.58|39.6|38.57|39.48|444200
2972339|2673|WBMD|2014-01-02|39.35|39.35|38.54|38.58|572800
2972340|2673|WBMD|2013-12-31|38.92|39.73|38.64|39.5|409400
2972341|2673|WBMD|2013-12-30|39|39.24|38.39|38.94|320600
2972342|2673|WBMD|2013-12-27|39.5|39.62|38.89|39.14|204400
2972343|2673|WBMD|2013-12-26|39.58|39.95|38.51|39.39|392300
2972344|2673|WBMD|2013-12-24|39.59|39.91|39.42|39.46|184200
2972345|2673|WBMD|2013-12-23|38.57|39.62|38.21|39.59|473500
2972346|2673|WBMD|2013-12-20|38.09|38.56|37.21|38.45|1549300
2972347|2673|WBMD|2013-12-19|38.52|38.6|37.72|38.05|909200
2972348|2673|WBMD|2013-12-18|37.25|38.81|36.91|38.65|907600
2972349|2673|WBMD|2013-12-17|37.02|37.4|36.36|37.28|510400
2972350|2673|WBMD|2013-12-16|37.03|37.47|36.71|37.13|496400
2972351|2673|WBMD|2013-12-13|37.05|37.39|36.57|36.92|868400
2972352|2673|WBMD|2013-12-12|37.3|37.84|36.86|36.93|786400
2972353|2673|WBMD|2013-12-11|38.25|38.28|37.1|37.37|555700
2972354|2673|WBMD|2013-12-10|38.13|38.54|37.7|38.22|752100
2972355|2673|WBMD|2013-12-09|38.41|38.81|37.9|38.34|334500
2972356|2673|WBMD|2013-12-06|39.31|39.45|38.29|38.37|477400
2972357|2673|WBMD|2013-12-05|39.07|39.12|38.4|38.82|443700
2972358|2673|WBMD|2013-12-04|39.01|39.38|38.42|38.59|624900
2972359|2673|WBMD|2013-12-03|40|40.5|38.49|39.12|980600
2972360|2673|WBMD|2013-12-02|39.33|40.72|39.01|40.12|1191400
2992227|2695|WVVI|2014-01-17|6|6.14|5.92|6.14|7600
2992228|2695|WVVI|2014-01-16|5.94|6.14|5.87|6.02|6000
2992229|2695|WVVI|2014-01-15|6|6.06|6|6.02|3500
2992230|2695|WVVI|2014-01-14|6.1|6.15|6.05|6.05|3600
2992231|2695|WVVI|2014-01-13|6.05|6.1|6|6.1|17700
2992232|2695|WVVI|2014-01-10|6.18|6.18|6.07|6.07|1700
2992233|2695|WVVI|2014-01-09|6.1|6.16|6.01|6.16|11300
2992234|2695|WVVI|2014-01-08|6.1|6.15|6.1|6.14|1800
2992235|2695|WVVI|2014-01-07|6.3|6.3|6.11|6.14|6800
2992236|2695|WVVI|2014-01-06|6.38|6.4|6.17|6.29|9400
2992237|2695|WVVI|2014-01-03|6.25|6.35|6.15|6.35|900
2992238|2695|WVVI|2014-01-02|6.21|6.29|6.11|6.14|5200
2992239|2695|WVVI|2013-12-31|6.33|6.39|6.25|6.29|3000
2992240|2695|WVVI|2013-12-30|6.26|6.26|6.22|6.26|2600
2992241|2695|WVVI|2013-12-27|6.4|6.4|6.25|6.25|12000
2992242|2695|WVVI|2013-12-26|6.28|6.38|6.28|6.37|3700
2992243|2695|WVVI|2013-12-24|6.26|6.38|6.26|6.38|1900
2992244|2695|WVVI|2013-12-23|6.28|6.39|6.2|6.39|4900
2992245|2695|WVVI|2013-12-20|6.19|6.39|6.17|6.2|1900
2992246|2695|WVVI|2013-12-19|6.28|6.35|6.21|6.25|2900
2992247|2695|WVVI|2013-12-18|6.19|6.39|6.17|6.39|5800
2992248|2695|WVVI|2013-12-17|6.3|6.37|6.13|6.18|3400
2992249|2695|WVVI|2013-12-16|6.24|6.3|6.2|6.3|4300
2992250|2695|WVVI|2013-12-13|6.26|6.33|6.15|6.18|4000
2992251|2695|WVVI|2013-12-12|6.09|6.25|6.09|6.25|9200
2992252|2695|WVVI|2013-12-11|6.11|6.18|6.11|6.15|3600
2992253|2695|WVVI|2013-12-10|6.04|6.15|6.01|6.06|9600
2992254|2695|WVVI|2013-12-09|6.05|6.11|6.05|6.11|1600
2992255|2695|WVVI|2013-12-06|6.2|6.22|6|6.22|3900
2992256|2695|WVVI|2013-12-05|6.08|6.17|5.89|6.17|2800
3001399|2707|CHXF|2013-12-04|53.42|53.94|53.42|53.88|5200
3001400|2707|CHXF|2013-12-03|53.9|53.9|53.48|53.48|1200
3001401|2707|CHXF|2013-12-02|54.08|54.08|53.78|53.78|1700
3005955|2722|WBKC|2014-01-17|22.48|22.48|22.48|22.48|200
3005956|2722|WBKC|2014-01-16|22|22|22|22|0
3005957|2722|WBKC|2014-01-15|21.75|22|21.75|22|5200
3005958|2722|WBKC|2014-01-14|21.75|22|21.75|22|2000
3005959|2722|WBKC|2014-01-13|21.6|21.6|21.6|21.6|0
3005960|2722|WBKC|2014-01-10|21.6|21.6|21.6|21.6|300
3005961|2722|WBKC|2014-01-09|21.5|21.56|21.5|21.56|300
3005962|2722|WBKC|2014-01-08|21.99|21.99|21.56|21.56|700
3005963|2722|WBKC|2014-01-07|21.94|21.94|21.94|21.94|200
3005964|2722|WBKC|2014-01-06|21.97|21.97|21.94|21.94|500
3005965|2722|WBKC|2014-01-03|21.49|21.53|21.48|21.5|5200
3005966|2722|WBKC|2014-01-02|21.1|21.5|21.1|21.5|1400
3005967|2722|WBKC|2013-12-31|21.14|21.3|21.14|21.3|1200
3005968|2722|WBKC|2013-12-30|21.1|21.99|21.1|21.45|1800
3005969|2722|WBKC|2013-12-27|21.24|21.5|21.12|21.16|1500
3005970|2722|WBKC|2013-12-26|21.1|21.94|21.1|21.45|4400
3005971|2722|WBKC|2013-12-24|21.95|21.95|21.95|21.95|0
3005972|2722|WBKC|2013-12-23|21.48|21.99|21.3|21.95|38400
3005973|2722|WBKC|2013-12-20|20.69|21.94|20.69|21.56|12700
3005974|2722|WBKC|2013-12-19|20.5|20.65|20.36|20.5|3100
3005975|2722|WBKC|2013-12-18|20.72|21.41|20.35|20.35|4600
3005976|2722|WBKC|2013-12-17|21.19|21.3|21|21|1300
3005977|2722|WBKC|2013-12-16|20.75|21.49|20.75|20.9|4100
3005978|2722|WBKC|2013-12-13|20.86|20.86|20.86|20.86|200
3005979|2722|WBKC|2013-12-12|21.25|21.83|21|21.13|4900
3005980|2722|WBKC|2013-12-11|20.98|21.65|20.98|21|1400
3005981|2722|WBKC|2013-12-10|21.1|21.1|20.75|20.76|1300
3005982|2722|WBKC|2013-12-09|21.63|21.63|20.75|21.01|22900
3005983|2722|WBKC|2013-12-06|21.25|21.25|21.25|21.25|0
3005984|2722|WBKC|2013-12-05|21.25|21.25|21.25|21.25|100
3005985|2722|WBKC|2013-12-04|21|21|21|21|100
3005986|2722|WBKC|2013-12-03|21.78|21.78|21.05|21.05|1900
3005987|2722|WBKC|2013-12-02|20.72|21.31|20.64|21.26|2100
3005644|2719|DGRS|2014-01-17|28.35|28.35|28.17|28.18|10700
3005645|2719|DGRS|2014-01-16|28.24|28.37|28.24|28.36|4100
3005646|2719|DGRS|2014-01-15|28.24|28.38|28.23|28.36|14200
3005647|2719|DGRS|2014-01-14|27.94|28.2|27.74|28.2|2500
3005648|2719|DGRS|2014-01-13|28.22|28.22|27.75|27.75|4400
3005649|2719|DGRS|2014-01-10|28.16|28.29|28.15|28.28|3700
3005650|2719|DGRS|2014-01-09|28.34|28.34|28.13|28.16|3700
3005651|2719|DGRS|2014-01-08|28.29|28.32|28.14|28.16|5700
3005652|2719|DGRS|2014-01-07|28.43|28.43|28.25|28.34|6500
3005653|2719|DGRS|2014-01-06|28.39|28.39|28.1|28.1|2500
3005654|2719|DGRS|2014-01-03|28.23|28.41|28.23|28.26|20400
3005655|2719|DGRS|2014-01-02|28.46|28.46|28.13|28.2|14000
3005656|2719|DGRS|2013-12-31|28.76|28.76|28.61|28.61|2400
3005657|2719|DGRS|2013-12-30|28.65|28.7|28.59|28.66|15200
3005658|2719|DGRS|2013-12-27|28.91|28.91|28.6|28.67|7500
3005659|2719|DGRS|2013-12-26|28.76|28.76|28.72|28.72|1000
3005660|2719|DGRS|2013-12-24|28.66|28.71|28.66|28.71|7600
3005661|2719|DGRS|2013-12-23|28.38|28.54|28.38|28.54|6200
3005662|2719|DGRS|2013-12-20|27.89|28.27|27.89|28.27|8800
3005663|2719|DGRS|2013-12-19|28.01|28.01|27.93|27.95|1000
3005664|2719|DGRS|2013-12-18|27.63|28|27.52|28|1500
3005665|2719|DGRS|2013-12-17|27.6|27.74|27.42|27.62|9800
3005666|2719|DGRS|2013-12-16|27.57|27.72|27.46|27.65|7700
3005667|2719|DGRS|2013-12-13|27.3|27.4|27.22|27.35|9100
3005668|2719|DGRS|2013-12-12|27.23|27.37|27.23|27.35|6800
3005669|2719|DGRS|2013-12-11|27.55|27.55|27.13|27.16|7600
3005670|2719|DGRS|2013-12-10|27.78|27.78|27.58|27.6|4500
3005671|2719|DGRS|2013-12-09|27.9|27.9|27.74|27.79|25500
3005672|2719|DGRS|2013-12-06|27.89|27.95|27.75|27.8|5000
3005673|2719|DGRS|2013-12-05|27.51|27.58|27.48|27.52|1400
3005674|2719|DGRS|2013-12-04|27.5|27.59|27.31|27.59|1100
3005675|2719|DGRS|2013-12-03|27.86|27.86|27.53|27.56|8300
3005676|2719|DGRS|2013-12-02|28.2|28.2|27.81|27.81|4600
3036610|2754|ZAGG|2014-01-17|4.38|4.41|4.28|4.29|195700
3036611|2754|ZAGG|2014-01-16|4.6|4.63|4.32|4.35|326000
3036612|2754|ZAGG|2014-01-15|4.62|4.65|4.6|4.62|133000
3036613|2754|ZAGG|2014-01-14|4.64|4.65|4.58|4.62|229400
3036614|2754|ZAGG|2014-01-13|4.6|4.77|4.58|4.64|519600
3036615|2754|ZAGG|2014-01-10|4.54|4.64|4.45|4.63|165300
3036616|2754|ZAGG|2014-01-09|4.6|4.63|4.49|4.55|222200
3036617|2754|ZAGG|2014-01-08|4.46|4.58|4.46|4.57|314000
3036618|2754|ZAGG|2014-01-07|4.5|4.53|4.44|4.49|279200
2992257|2695|WVVI|2013-12-04|5.94|6.19|5.9|6.06|5700
2992258|2695|WVVI|2013-12-03|6.13|6.15|5.98|6|3600
2992259|2695|WVVI|2013-12-02|6.15|6.18|6.12|6.18|5600
2982373|2684|WDC|2014-01-17|88.47|89.07|87.85|88.82|2933900
2982374|2684|WDC|2014-01-16|89.39|90.04|88.48|88.95|2826000
2982375|2684|WDC|2014-01-15|88.7|89.2|87.55|88.98|1833900
2982376|2684|WDC|2014-01-14|84.72|87.97|84.72|87.89|1990300
2982377|2684|WDC|2014-01-13|85.37|86.7|84.29|84.61|1921500
2982378|2684|WDC|2014-01-10|85.3|85.99|85.01|85.46|2001500
2982379|2684|WDC|2014-01-09|86.87|87.15|84.75|84.92|2300200
2982380|2684|WDC|2014-01-08|85.97|87.85|85.85|86.41|3888700
2982381|2684|WDC|2014-01-07|83.41|86.15|83.04|85.65|2360800
2982382|2684|WDC|2014-01-06|83.47|84.13|82.8|82.89|1889000
2982383|2684|WDC|2014-01-03|82.63|83.72|82.22|83.28|1576200
2982384|2684|WDC|2014-01-02|83.79|83.83|82.58|82.68|1592600
2982385|2684|WDC|2013-12-31|83.53|84.17|82.94|83.9|1253900
2982386|2684|WDC|2013-12-30|83.01|83.99|82.74|83.59|802700
2982387|2684|WDC|2013-12-27|83.09|83.83|82.56|82.82|855500
2982388|2684|WDC|2013-12-26|83.02|83.35|82.26|83.08|735600
2982389|2684|WDC|2013-12-24|81.75|82.95|81.7|82.56|533700
2982390|2684|WDC|2013-12-23|83.45|83.5|82.1|82.63|1487500
2982391|2684|WDC|2013-12-20|82.8|83.52|81.94|82.68|3949900
2982392|2684|WDC|2013-12-19|82.15|82.24|81.2|82.1|2205900
2982393|2684|WDC|2013-12-18|83.28|83.3|80.59|82.1|4281900
2982394|2684|WDC|2013-12-17|82.4|84.7|81.71|83.4|3918800
2982395|2684|WDC|2013-12-16|79.8|81.84|79.55|81.66|3162600
2982396|2684|WDC|2013-12-13|79.65|79.8|78.38|79.05|2154600
2982397|2684|WDC|2013-12-12|78.34|79.41|77.75|78.86|2062100
2982398|2684|WDC|2013-12-11|79.57|79.57|77.78|77.85|2106100
2982399|2684|WDC|2013-12-10|78.51|79.56|76.87|79.33|1657200
2982400|2684|WDC|2013-12-09|78.84|79.89|78.02|78.8|2697900
2982401|2684|WDC|2013-12-06|77.8|79.16|77.32|78.91|1812000
2982402|2684|WDC|2013-12-05|77.36|77.69|76.33|76.78|1799200
2982403|2684|WDC|2013-12-04|76.72|78.79|76.33|77.57|2955800
2982404|2684|WDC|2013-12-03|75.15|75.54|74.41|75.53|1915400
2982405|2684|WDC|2013-12-02|74.45|76|74.38|75.44|1605000
3001702|2708|EMCG|2014-01-17|23.85|23.85|23.6|23.73|91000
3001703|2708|EMCG|2014-01-16|24.08|24.08|23.8|23.8|3300
3001704|2708|EMCG|2014-01-15|24.1|24.1|23.96|24|65600
3001705|2708|EMCG|2014-01-14|23.95|24.06|23.95|24.06|1400
3001706|2708|EMCG|2014-01-13|24.23|24.23|23.91|23.91|800
3001707|2708|EMCG|2014-01-10|23.71|24.21|23.71|24.17|27000
3001708|2708|EMCG|2014-01-09|23.82|23.82|23.68|23.75|2700
3001709|2708|EMCG|2014-01-08|24.19|24.19|23.96|23.96|2900
3001710|2708|EMCG|2014-01-07|24.15|24.15|23.97|24.09|3000
3001711|2708|EMCG|2014-01-06|24.01|24.06|23.96|24|2700
3001712|2708|EMCG|2014-01-03|24.19|24.19|24.04|24.15|4800
3001713|2708|EMCG|2014-01-02|24.52|24.52|24.08|24.08|4200
3001714|2708|EMCG|2013-12-31|24.86|24.86|24.77|24.77|7100
3001715|2708|EMCG|2013-12-30|24.8|24.87|24.8|24.83|16800
3001716|2708|EMCG|2013-12-27|24.61|24.62|24.44|24.62|4900
3001717|2708|EMCG|2013-12-26|24.67|24.67|24.5|24.5|7900
3001718|2708|EMCG|2013-12-24|24.65|24.8|24.65|24.8|800
3001719|2708|EMCG|2013-12-23|24.5|24.66|24.5|24.64|4800
3001720|2708|EMCG|2013-12-20|24.51|24.62|24.4|24.42|35000
3001721|2708|EMCG|2013-12-19|24.61|24.63|24.37|24.49|4600
3001722|2708|EMCG|2013-12-18|24.7|25.26|24.55|25.15|2000
3001723|2708|EMCG|2013-12-17|24.87|24.87|24.7|24.73|5600
3001724|2708|EMCG|2013-12-16|24.9|24.9|24.79|24.86|2600
3001725|2708|EMCG|2013-12-13|24.56|24.75|24.56|24.75|1100
3001726|2708|EMCG|2013-12-12|24.77|24.82|24.51|24.67|6600
3001727|2708|EMCG|2013-12-11|25.11|25.11|24.78|24.78|1300
3001728|2708|EMCG|2013-12-10|25.35|25.44|25.31|25.42|5700
3001729|2708|EMCG|2013-12-09|25.41|25.47|25.37|25.44|103600
3001730|2708|EMCG|2013-12-06|24.97|25.32|24.97|25.25|2900
3001731|2708|EMCG|2013-12-05|24.84|24.84|24.83|24.83|900
3001732|2708|EMCG|2013-12-04|24.8|24.94|24.8|24.94|300
3001733|2708|EMCG|2013-12-03|24.96|25|24.84|24.9|5400
3001734|2708|EMCG|2013-12-02|25.69|25.69|25.19|25.22|6200
3011440|2727|WPPGY|2014-01-17|111.45|111.76|110.86|111.16|63000
3011441|2727|WPPGY|2014-01-16|112.35|112.35|111.38|112.07|46400
3011442|2727|WPPGY|2014-01-15|113.38|113.47|112.83|113.32|43000
3011443|2727|WPPGY|2014-01-14|112|112.8|111.45|112.62|51100
3011444|2727|WPPGY|2014-01-13|111.93|111.96|110.63|110.7|38000
3011445|2727|WPPGY|2014-01-10|112.37|113.14|111.99|113.07|37200
3011446|2727|WPPGY|2014-01-09|111.04|111.17|109.94|110.8|31300
3011447|2727|WPPGY|2014-01-08|110.87|111.12|110.46|111.12|35100
3011448|2727|WPPGY|2014-01-07|111.74|112.41|111.56|112.28|28900
3008044|2724|WRLD|2013-12-05|89.46|90.69|88.81|89.26|71400
3008045|2724|WRLD|2013-12-04|88.15|89.98|87.52|89.71|85800
3008046|2724|WRLD|2013-12-03|88.28|89.39|87.38|88.65|150000
3008047|2724|WRLD|2013-12-02|92.5|92.5|88.41|88.68|189400
3023664|2741|XOMA|2014-01-17|8.4|8.4|8.15|8.2|1389700
3023665|2741|XOMA|2014-01-16|8.21|8.64|8.21|8.38|1712200
3023666|2741|XOMA|2014-01-15|8.55|8.75|8.15|8.19|1878000
3023667|2741|XOMA|2014-01-14|7.9|8.37|7.85|8.32|2177300
3023668|2741|XOMA|2014-01-13|8.28|8.99|7.83|7.89|6221600
3023669|2741|XOMA|2014-01-10|8.23|8.44|8.1|8.32|3767000
3023670|2741|XOMA|2014-01-09|7.68|8.18|7.29|8.17|4382500
3023671|2741|XOMA|2014-01-08|6.39|7.47|6.39|7.16|2255700
3023672|2741|XOMA|2014-01-07|7.02|7.23|6.84|7|1805600
3023673|2741|XOMA|2014-01-06|7.12|7.14|6.95|7.06|1387500
3023674|2741|XOMA|2014-01-03|6.93|7.1|6.9|7.09|1979700
3023675|2741|XOMA|2014-01-02|6.66|6.93|6.43|6.92|2859600
3023676|2741|XOMA|2013-12-31|6.97|7.06|6.65|6.73|2669000
3023677|2741|XOMA|2013-12-30|6.93|7.06|6.88|6.95|1146700
3023678|2741|XOMA|2013-12-27|7.32|7.33|6.75|6.91|2278700
3023679|2741|XOMA|2013-12-26|7.1|7.45|6.98|7.3|2807700
3023680|2741|XOMA|2013-12-24|6.99|7.17|6.89|7.07|1632900
3023681|2741|XOMA|2013-12-23|6.65|6.97|6.51|6.85|2122600
3023682|2741|XOMA|2013-12-20|6.33|6.72|6.33|6.7|4002500
3023683|2741|XOMA|2013-12-19|5.66|6.32|5.65|6.3|3307800
3023684|2741|XOMA|2013-12-18|5.5|5.81|5.45|5.81|1805800
3023685|2741|XOMA|2013-12-17|5.54|5.75|5.42|5.45|914800
3023686|2741|XOMA|2013-12-16|5.27|5.58|5.27|5.52|1653000
3023687|2741|XOMA|2013-12-13|5.27|5.48|5.24|5.27|7781100
3023688|2741|XOMA|2013-12-12|5.6|5.75|5.4|5.66|1364500
3023689|2741|XOMA|2013-12-11|6.06|6.16|5.55|5.62|1472100
3023690|2741|XOMA|2013-12-10|5.9|6.01|5.7|6.01|1324500
3023691|2741|XOMA|2013-12-09|6.04|6.15|5.82|5.93|1922800
3023692|2741|XOMA|2013-12-06|6.07|6.2|5.92|6.02|1818600
3023693|2741|XOMA|2013-12-05|5.84|6.24|5.81|6.01|2993600
3023694|2741|XOMA|2013-12-04|5.79|6.28|5.62|6.11|4757800
3023695|2741|XOMA|2013-12-03|5.6|5.91|5.5|5.88|4373600
3023696|2741|XOMA|2013-12-02|4.95|6.03|4.82|5.84|9456700
3020611|2737|XNPT|2014-01-17|6.56|6.61|6.46|6.48|391300
3020612|2737|XNPT|2014-01-16|6.62|6.74|6.54|6.59|285300
3020613|2737|XNPT|2014-01-15|6.76|6.94|6.52|6.65|334100
3020614|2737|XNPT|2014-01-14|6.79|6.83|6.67|6.79|606800
3020615|2737|XNPT|2014-01-13|7.19|7.2|6.62|6.76|2025700
3020616|2737|XNPT|2014-01-10|6.39|6.6|6.29|6.59|410400
3020617|2737|XNPT|2014-01-09|6.37|6.4|6.21|6.36|365200
3020618|2737|XNPT|2014-01-08|6.5|6.64|6.24|6.35|403500
3020619|2737|XNPT|2014-01-07|6.46|6.56|6.42|6.51|603700
3020620|2737|XNPT|2014-01-06|6.26|6.45|5.95|6.42|914000
3020621|2737|XNPT|2014-01-03|6|6.32|5.98|6.26|943400
3020622|2737|XNPT|2014-01-02|5.75|6.14|5.58|6.03|817700
3020623|2737|XNPT|2013-12-31|5.58|5.8|5.55|5.75|610600
3020624|2737|XNPT|2013-12-30|5.42|5.58|5.16|5.58|498100
3020625|2737|XNPT|2013-12-27|5.31|5.49|5.24|5.44|376700
3020626|2737|XNPT|2013-12-26|5.38|5.5|5.17|5.27|486900
3020627|2737|XNPT|2013-12-24|5.48|5.49|5.31|5.35|130300
3020628|2737|XNPT|2013-12-23|5.31|5.69|5.27|5.49|510400
3020629|2737|XNPT|2013-12-20|5.16|5.29|5.12|5.23|602000
3020630|2737|XNPT|2013-12-19|5.22|5.25|5.11|5.13|331300
3020631|2737|XNPT|2013-12-18|5.19|5.36|5.11|5.24|445100
3020632|2737|XNPT|2013-12-17|5.22|5.38|5.05|5.19|236700
3020633|2737|XNPT|2013-12-16|5.06|5.24|5.05|5.19|259500
3020634|2737|XNPT|2013-12-13|5.07|5.14|4.97|5.07|326000
3020635|2737|XNPT|2013-12-12|5.2|5.22|5.03|5.07|432000
3020636|2737|XNPT|2013-12-11|5.15|5.2|4.99|5.19|319400
3020637|2737|XNPT|2013-12-10|5.19|5.26|5.06|5.14|236500
3020638|2737|XNPT|2013-12-09|5.12|5.21|5.02|5.21|352500
3020639|2737|XNPT|2013-12-06|5.04|5.2|5|5.1|343700
3020640|2737|XNPT|2013-12-05|5.12|5.18|4.96|4.98|265300
3020641|2737|XNPT|2013-12-04|5.21|5.26|5.12|5.12|308900
3020642|2737|XNPT|2013-12-03|5.37|5.44|5.16|5.22|261500
3020643|2737|XNPT|2013-12-02|5.36|5.47|5.25|5.38|382500
3054312|2772|ZUMZ|2014-01-17|22.68|22.87|22.43|22.53|291800
3054313|2772|ZUMZ|2014-01-16|22.55|22.91|22.36|22.68|314200
3054314|2772|ZUMZ|2014-01-15|22.59|22.83|22.28|22.67|392700
3054315|2772|ZUMZ|2014-01-14|22.13|22.72|22.05|22.61|546900
3054316|2772|ZUMZ|2014-01-13|22.82|22.95|22.05|22.17|553100
3054317|2772|ZUMZ|2014-01-10|24.01|24.78|22.75|22.97|807700
3054318|2772|ZUMZ|2014-01-09|23.9|24.92|23.75|24.2|781600
3054319|2772|ZUMZ|2014-01-08|26.5|27.11|25.77|26.18|609400
3036619|2754|ZAGG|2014-01-06|4.4|4.47|4.36|4.45|352900
3036620|2754|ZAGG|2014-01-03|4.39|4.4|4.32|4.38|162200
3036621|2754|ZAGG|2014-01-02|4.31|4.39|4.3|4.36|220400
3036622|2754|ZAGG|2013-12-31|4.3|4.38|4.19|4.35|463100
3036623|2754|ZAGG|2013-12-30|4.14|4.36|4.08|4.32|819000
3036624|2754|ZAGG|2013-12-27|4|4.19|4|4.18|345900
3036625|2754|ZAGG|2013-12-26|4.11|4.12|4.01|4.02|201200
3036626|2754|ZAGG|2013-12-24|4.12|4.14|4.05|4.1|201500
3036627|2754|ZAGG|2013-12-23|4.04|4.16|4.02|4.11|301200
3036628|2754|ZAGG|2013-12-20|4.08|4.17|3.99|4.01|466200
3036629|2754|ZAGG|2013-12-19|4.03|4.12|3.99|4.1|295300
3036630|2754|ZAGG|2013-12-18|4.18|4.31|4|4.07|1093300
3036631|2754|ZAGG|2013-12-17|3.92|4|3.88|3.9|266600
3036632|2754|ZAGG|2013-12-16|3.85|3.95|3.73|3.93|195000
3036633|2754|ZAGG|2013-12-13|3.75|3.84|3.72|3.81|138500
3036634|2754|ZAGG|2013-12-12|3.72|3.8|3.67|3.77|430100
3036635|2754|ZAGG|2013-12-11|3.83|3.84|3.67|3.72|333600
3036636|2754|ZAGG|2013-12-10|3.89|3.96|3.82|3.85|155400
3036637|2754|ZAGG|2013-12-09|3.89|3.91|3.85|3.91|174400
3036638|2754|ZAGG|2013-12-06|3.96|3.97|3.88|3.91|227000
3036639|2754|ZAGG|2013-12-05|3.96|4.03|3.89|3.92|247000
3036640|2754|ZAGG|2013-12-04|4.03|4.04|3.91|3.97|255700
3036641|2754|ZAGG|2013-12-03|4.17|4.2|4.02|4.04|301700
3036642|2754|ZAGG|2013-12-02|4.23|4.25|4.16|4.19|86500
3033707|2750|YONG|2014-01-17|6.57|6.58|6.55|6.57|346500
3033708|2750|YONG|2014-01-16|6.56|6.58|6.55|6.58|257000
3033709|2750|YONG|2014-01-15|6.58|6.58|6.56|6.56|451300
3033710|2750|YONG|2014-01-14|6.55|6.58|6.54|6.57|570900
3033711|2750|YONG|2014-01-13|6.55|6.57|6.52|6.54|376600
3033712|2750|YONG|2014-01-10|6.51|6.57|6.49|6.54|907800
3033713|2750|YONG|2014-01-09|6.5|6.53|6.47|6.53|578100
3033714|2750|YONG|2014-01-08|6.54|6.54|6.42|6.47|487300
3033715|2750|YONG|2014-01-07|6.46|6.57|6.46|6.53|682200
3033716|2750|YONG|2014-01-06|6.47|6.49|6.44|6.47|509000
3033717|2750|YONG|2014-01-03|6.4|6.43|6.4|6.42|346500
3033718|2750|YONG|2014-01-02|6.4|6.44|6.39|6.43|240600
3033719|2750|YONG|2013-12-31|6.4|6.45|6.4|6.4|274100
3033720|2750|YONG|2013-12-30|6.4|6.45|6.4|6.41|295900
3033721|2750|YONG|2013-12-27|6.5|6.5|6.41|6.43|169900
3033722|2750|YONG|2013-12-26|6.49|6.49|6.46|6.48|189400
3033723|2750|YONG|2013-12-24|6.44|6.5|6.44|6.5|125000
3033724|2750|YONG|2013-12-23|6.36|6.49|6.36|6.44|163700
3033725|2750|YONG|2013-12-20|6.45|6.46|6.36|6.36|444900
3033726|2750|YONG|2013-12-19|6.38|6.46|6.38|6.46|84100
3033727|2750|YONG|2013-12-18|6.4|6.41|6.39|6.39|59600
3033728|2750|YONG|2013-12-17|6.39|6.42|6.39|6.4|99800
3033729|2750|YONG|2013-12-16|6.41|6.42|6.38|6.41|189200
3033730|2750|YONG|2013-12-13|6.38|6.42|6.38|6.41|107000
3033731|2750|YONG|2013-12-12|6.45|6.47|6.38|6.4|203900
3033732|2750|YONG|2013-12-11|6.44|6.44|6.4|6.43|246500
3033733|2750|YONG|2013-12-10|6.47|6.51|6.42|6.43|207300
3033734|2750|YONG|2013-12-09|6.38|6.5|6.33|6.5|214900
3033735|2750|YONG|2013-12-06|6.3|6.37|6.3|6.36|216200
3033736|2750|YONG|2013-12-05|6.27|6.32|6.27|6.31|248400
3033737|2750|YONG|2013-12-04|6.26|6.32|6.25|6.28|278700
3033738|2750|YONG|2013-12-03|6.3|6.32|6.28|6.29|264600
3033739|2750|YONG|2013-12-02|6.31|6.32|6.3|6.3|206300
3002431|2712|GLCB|2014-01-17|74.5|74.5|74.5|74.5|300
3002432|2712|GLCB|2014-01-16|74.67|74.67|74.67|74.67|0
3002433|2712|GLCB|2014-01-15|74.67|74.67|74.67|74.67|0
3002434|2712|GLCB|2014-01-14|74.67|74.67|74.67|74.67|200
3002435|2712|GLCB|2014-01-13|74.63|74.63|74.63|74.63|100
3002436|2712|GLCB|2014-01-10|74.37|74.37|74.37|74.37|0
3002437|2712|GLCB|2014-01-09|74.37|74.37|74.37|74.37|0
3002438|2712|GLCB|2014-01-08|74.37|74.37|74.37|74.37|0
3002439|2712|GLCB|2014-01-07|74.37|74.37|74.37|74.37|200
3002440|2712|GLCB|2014-01-06|74.15|74.15|74.15|74.15|0
3002441|2712|GLCB|2014-01-03|74.15|74.15|74.15|74.15|200
3002442|2712|GLCB|2014-01-02|74.16|74.18|74.16|74.18|300
3002443|2712|GLCB|2013-12-31|74.12|74.12|74.12|74.12|0
3002444|2712|GLCB|2013-12-30|74.12|74.12|74.12|74.12|300
3002445|2712|GLCB|2013-12-27|73.57|73.57|73.57|73.57|200
3002446|2712|GLCB|2013-12-26|74.58|74.58|74.58|74.58|0
3002447|2712|GLCB|2013-12-24|74.58|74.58|74.58|74.58|0
3002448|2712|GLCB|2013-12-23|74.58|74.58|74.58|74.58|0
3002449|2712|GLCB|2013-12-20|74.61|74.62|74.36|74.58|800
3002450|2712|GLCB|2013-12-19|74.68|74.68|74.68|74.68|300
3002451|2712|GLCB|2013-12-18|73.99|73.99|73.99|73.99|0
3016687|2733|WVFC|2013-12-13|12.04|12.44|12|12.03|6200
3016688|2733|WVFC|2013-12-12|12.02|12.03|12.02|12.02|400
3016689|2733|WVFC|2013-12-11|11.95|12|11.95|12|600
3016690|2733|WVFC|2013-12-10|11.8|11.92|11.8|11.92|1200
3016691|2733|WVFC|2013-12-09|12|12.16|11.83|11.83|2400
3016692|2733|WVFC|2013-12-06|12|12.25|12|12.25|2300
3016693|2733|WVFC|2013-12-05|11.8|11.8|11.8|11.8|0
3016694|2733|WVFC|2013-12-04|11.8|11.8|11.8|11.8|0
3016695|2733|WVFC|2013-12-03|11.75|11.8|11.75|11.8|800
3016696|2733|WVFC|2013-12-02|11.65|11.65|11.64|11.65|2000
2989581|2690|WHLR|2014-01-17|4.59|4.66|4.5|4.56|30400
2989582|2690|WHLR|2014-01-16|4.67|4.67|4.5|4.6|26300
2989583|2690|WHLR|2014-01-15|4.54|4.86|4.54|4.54|107300
2989584|2690|WHLR|2014-01-14|4.47|4.62|4.41|4.59|30600
2989585|2690|WHLR|2014-01-13|4.39|4.48|4.39|4.45|14000
2989586|2690|WHLR|2014-01-10|4.42|4.46|4.35|4.36|25500
2989587|2690|WHLR|2014-01-09|4.42|4.48|4.4|4.46|12000
2989588|2690|WHLR|2014-01-08|4.5|4.5|4.4|4.42|12900
2989589|2690|WHLR|2014-01-07|4.47|4.49|4.41|4.45|29600
2989590|2690|WHLR|2014-01-06|4.38|4.6|4.38|4.49|37200
2989591|2690|WHLR|2014-01-03|4.46|4.54|4.35|4.38|41300
2989592|2690|WHLR|2014-01-02|4.28|4.5|4.26|4.45|31800
2989593|2690|WHLR|2013-12-31|4.24|4.34|4.2|4.28|16800
2989594|2690|WHLR|2013-12-30|4.17|4.3|4.17|4.27|17800
2989595|2690|WHLR|2013-12-27|4.27|4.41|4.18|4.18|61700
2989596|2690|WHLR|2013-12-26|4.5|4.5|4.25|4.32|40100
2989597|2690|WHLR|2013-12-24|4.33|4.43|4.27|4.27|24400
2989598|2690|WHLR|2013-12-23|4.35|4.35|4.29|4.33|60100
2989599|2690|WHLR|2013-12-20|4.37|4.37|4.31|4.31|13100
2989600|2690|WHLR|2013-12-19|4.42|4.5|4.32|4.33|29000
2989601|2690|WHLR|2013-12-18|4.4|4.46|4.39|4.4|12200
2989602|2690|WHLR|2013-12-17|4.33|4.54|4.3|4.38|58100
2989603|2690|WHLR|2013-12-16|4.37|4.41|4.33|4.33|34100
2989604|2690|WHLR|2013-12-13|4.25|4.37|4.21|4.32|29200
2989605|2690|WHLR|2013-12-12|4.13|4.26|4.11|4.26|26200
2989606|2690|WHLR|2013-12-11|4.24|4.24|4.1|4.17|18100
2989607|2690|WHLR|2013-12-10|4.15|4.4|4.07|4.31|62600
2989608|2690|WHLR|2013-12-09|4.2|4.22|4.11|4.13|55800
2989609|2690|WHLR|2013-12-06|4.29|4.3|4.08|4.17|68800
2989610|2690|WHLR|2013-12-05|4.31|4.34|4.27|4.29|7100
2989611|2690|WHLR|2013-12-04|4.35|4.36|4.26|4.36|29700
2989612|2690|WHLR|2013-12-03|4.5|4.5|4.25|4.38|30300
2989613|2690|WHLR|2013-12-02|4.2|4.7|4.2|4.48|89700
3004171|2717|GULF|2014-01-17|20.95|20.95|20.75|20.86|5200
3004172|2717|GULF|2014-01-16|21.06|21.18|20.9|20.91|6400
3004173|2717|GULF|2014-01-15|21.12|21.12|20.7|20.97|21400
3004174|2717|GULF|2014-01-14|20.8|20.85|20.64|20.81|15100
3004175|2717|GULF|2014-01-13|20.3|20.73|20.25|20.64|21800
3004176|2717|GULF|2014-01-10|20.65|20.77|20.55|20.74|8900
3004177|2717|GULF|2014-01-09|20.66|20.75|20.57|20.71|15500
3004178|2717|GULF|2014-01-08|20.61|20.74|20.45|20.47|38700
3004179|2717|GULF|2014-01-07|20.76|20.76|20.39|20.5|23900
3004180|2717|GULF|2014-01-06|20.71|21.01|20.2|20.46|37000
3004181|2717|GULF|2014-01-03|20.24|20.29|20.17|20.2|11200
3004182|2717|GULF|2014-01-02|19.93|20.34|19.93|20.07|22900
3004183|2717|GULF|2013-12-31|20.09|20.1|19.96|20|5100
3004184|2717|GULF|2013-12-30|20.18|20.24|19.95|19.98|9900
3004185|2717|GULF|2013-12-27|20.02|20.02|19.79|19.95|7300
3004186|2717|GULF|2013-12-26|19.77|20.24|19.75|19.89|19100
3004187|2717|GULF|2013-12-24|20.16|20.2|19.79|19.79|1500
3004188|2717|GULF|2013-12-23|20.14|20.14|19.67|20.06|9600
3004189|2717|GULF|2013-12-20|20.11|20.11|19.7|19.94|13300
3004190|2717|GULF|2013-12-19|19.85|20.04|19.6|20.04|4200
3004191|2717|GULF|2013-12-18|19.63|19.96|19.63|19.96|15400
3004192|2717|GULF|2013-12-17|19.76|19.76|19.42|19.7|3200
3004193|2717|GULF|2013-12-16|19.76|19.76|19.64|19.66|6600
3004194|2717|GULF|2013-12-13|19.55|19.6|19.55|19.55|2600
3004195|2717|GULF|2013-12-12|19.57|19.7|19.4|19.45|45300
3004196|2717|GULF|2013-12-11|19.76|19.76|19.3|19.31|13600
3004197|2717|GULF|2013-12-10|19.77|19.77|19.35|19.45|1700
3004198|2717|GULF|2013-12-09|19.75|19.77|19.27|19.37|7000
3004199|2717|GULF|2013-12-06|19.07|19.37|19.06|19.37|5000
3004200|2717|GULF|2013-12-05|19.29|19.29|19.08|19.11|3900
3004201|2717|GULF|2013-12-04|19.15|19.2|19.13|19.2|3600
3004202|2717|GULF|2013-12-03|19.09|19.09|19.01|19.09|3600
3004203|2717|GULF|2013-12-02|19|19.15|19|19.09|5300
3000063|2701|WTFC|2014-01-17|45.75|46.32|45.67|46.01|217900
3000064|2701|WTFC|2014-01-16|45.94|46.12|45.33|45.71|194900
3011449|2727|WPPGY|2014-01-06|113.2|113.3|111.59|111.89|23400
3011450|2727|WPPGY|2014-01-03|113.3|113.98|113.06|113.58|29500
3011451|2727|WPPGY|2014-01-02|113.66|113.66|112.51|113.05|35400
3011452|2727|WPPGY|2013-12-31|112.79|115.4|112.79|114.86|27800
3011453|2727|WPPGY|2013-12-30|113.55|114.23|113.07|113.97|37100
3011454|2727|WPPGY|2013-12-27|114.25|114.47|113.79|114.15|34600
3011455|2727|WPPGY|2013-12-26|114.17|114.34|109.83|113.73|33000
3011456|2727|WPPGY|2013-12-24|112.36|112.7|112.06|112.67|22900
3011457|2727|WPPGY|2013-12-23|111.41|111.93|110.8|111.6|43500
3011458|2727|WPPGY|2013-12-20|110.76|111.53|110.08|110.1|97100
3011459|2727|WPPGY|2013-12-19|108.63|110.72|108.54|110|60700
3011460|2727|WPPGY|2013-12-18|107.1|108.18|106.1|108.18|37700
3011461|2727|WPPGY|2013-12-17|106.46|106.6|105.8|106.4|45000
3011462|2727|WPPGY|2013-12-16|107|108.01|106.95|107.23|50000
3011463|2727|WPPGY|2013-12-13|105.72|106.26|105.28|106.03|74500
3011464|2727|WPPGY|2013-12-12|106.32|106.42|104.67|105.23|57100
3011465|2727|WPPGY|2013-12-11|108.64|108.76|107.13|107.35|31400
3011466|2727|WPPGY|2013-12-10|107.93|108.28|107.23|108.28|68800
3011467|2727|WPPGY|2013-12-09|108.37|108.84|107.77|108.28|28700
3011468|2727|WPPGY|2013-12-06|107.41|108.25|107.25|108.25|38200
3011469|2727|WPPGY|2013-12-05|107.86|107.87|106.66|106.98|38300
3011470|2727|WPPGY|2013-12-04|107.43|109.17|107.43|108.94|34900
3011471|2727|WPPGY|2013-12-03|108.77|108.83|107.81|108.27|21000
3011472|2727|WPPGY|2013-12-02|110.21|110.3|109.29|109.42|17800
3035013|2751|YOD|2014-01-17|2.6|2.65|2.56|2.57|26800
3035014|2751|YOD|2014-01-16|2.5|2.74|2.5|2.64|24900
3035015|2751|YOD|2014-01-15|2.53|2.57|2.35|2.55|31600
3035016|2751|YOD|2014-01-14|2.51|2.58|2.36|2.57|39100
3035017|2751|YOD|2014-01-13|2.51|2.64|2.4|2.47|85900
3035018|2751|YOD|2014-01-10|2.59|2.59|2.54|2.57|36100
3035019|2751|YOD|2014-01-09|2.46|2.61|2.46|2.57|50400
3035020|2751|YOD|2014-01-08|2.45|2.53|2.45|2.46|10800
3035021|2751|YOD|2014-01-07|2.45|2.55|2.34|2.48|27800
3035022|2751|YOD|2014-01-06|2.24|2.44|2.24|2.44|56700
3035023|2751|YOD|2014-01-03|2.24|2.34|2.24|2.26|25200
3035024|2751|YOD|2014-01-02|2.3|2.3|2.24|2.27|8600
3035025|2751|YOD|2013-12-31|2.3|2.31|2.26|2.26|33800
3035026|2751|YOD|2013-12-30|2.16|2.35|2.16|2.25|92400
3035027|2751|YOD|2013-12-27|2.36|2.39|2.08|2.23|65100
3035028|2751|YOD|2013-12-26|2.47|2.54|2.31|2.4|67300
3035029|2751|YOD|2013-12-24|2.4|2.5|2.33|2.5|17100
3035030|2751|YOD|2013-12-23|2.48|2.51|2.32|2.43|24800
3035031|2751|YOD|2013-12-20|2.55|2.89|2.39|2.49|30900
3035032|2751|YOD|2013-12-19|2.7|2.7|2.52|2.63|87600
3035033|2751|YOD|2013-12-18|2.68|2.76|2.52|2.69|20400
3035034|2751|YOD|2013-12-17|2.57|2.68|2.57|2.68|47300
3035035|2751|YOD|2013-12-16|2.59|2.61|2.55|2.6|5900
3035036|2751|YOD|2013-12-13|2.58|2.6|2.51|2.6|12400
3035037|2751|YOD|2013-12-12|2.54|2.6|2.46|2.56|29200
3035038|2751|YOD|2013-12-11|2.48|2.69|2.43|2.53|84700
3035039|2751|YOD|2013-12-10|2.47|2.56|2.43|2.48|34300
3035040|2751|YOD|2013-12-09|2.38|2.69|2.38|2.56|53400
3035041|2751|YOD|2013-12-06|2.26|2.43|2.23|2.42|43800
3035042|2751|YOD|2013-12-05|2.29|2.37|2.26|2.29|33600
3035043|2751|YOD|2013-12-04|2.37|2.45|2.28|2.32|38800
3035044|2751|YOD|2013-12-03|2.34|2.41|2.23|2.33|42300
3035045|2751|YOD|2013-12-02|2.43|2.46|2.29|2.43|20500
3025203|2743|XPLR|2014-01-17|6.72|6.72|6.32|6.53|30100
3025204|2743|XPLR|2014-01-16|6.94|6.95|6.66|6.74|6600
3025205|2743|XPLR|2014-01-15|7.05|7.1|6.79|6.85|33900
3025206|2743|XPLR|2014-01-14|6.85|7.05|6.81|6.98|10700
3025207|2743|XPLR|2014-01-13|7.21|7.21|6.74|7.05|72700
3025208|2743|XPLR|2014-01-10|7.13|7.3|6.82|7.21|46400
3025209|2743|XPLR|2014-01-09|7.27|7.3|6.9|7.3|59400
3025210|2743|XPLR|2014-01-08|7.2|7.34|7.2|7.3|32800
3025211|2743|XPLR|2014-01-07|7.11|7.4|6.69|7.3|140300
3025212|2743|XPLR|2014-01-06|6.6|7.24|6.42|7.18|164500
3025213|2743|XPLR|2014-01-03|6.16|6.6|6.16|6.6|84100
3025214|2743|XPLR|2014-01-02|6.25|6.25|5.85|6.2|24600
3025215|2743|XPLR|2013-12-31|5.98|6.25|5.58|6.25|64200
3025216|2743|XPLR|2013-12-30|5.94|6.1|5.82|5.98|19900
3025217|2743|XPLR|2013-12-27|5.65|5.94|5.64|5.94|31000
3025218|2743|XPLR|2013-12-26|5.48|5.77|5.27|5.73|21700
3025219|2743|XPLR|2013-12-24|5.73|5.84|5.32|5.51|9300
3025220|2743|XPLR|2013-12-23|5.65|5.65|5.64|5.64|1300
3025221|2743|XPLR|2013-12-20|5.62|5.65|5.4|5.56|6200
3025222|2743|XPLR|2013-12-19|5.59|5.8|5.21|5.26|26700
3025223|2743|XPLR|2013-12-18|5.65|6.02|5.5|5.51|50100
3054320|2772|ZUMZ|2014-01-07|26.04|26.64|26.04|26.6|382500
3054321|2772|ZUMZ|2014-01-06|26.3|26.88|25.92|26|379200
3054322|2772|ZUMZ|2014-01-03|26.2|26.49|25.72|26.15|330700
3054323|2772|ZUMZ|2014-01-02|25.98|26.63|25.68|26.21|328400
3054324|2772|ZUMZ|2013-12-31|26.42|26.72|25.94|26|258800
3054325|2772|ZUMZ|2013-12-30|26.15|27.02|25.93|26.48|345600
3054326|2772|ZUMZ|2013-12-27|26.55|26.55|25.97|26.18|221200
3054327|2772|ZUMZ|2013-12-26|26.23|26.55|26.11|26.41|151500
3054328|2772|ZUMZ|2013-12-24|26.37|26.85|26.16|26.4|168200
3054329|2772|ZUMZ|2013-12-23|26.64|26.64|25.77|26.35|383100
3054330|2772|ZUMZ|2013-12-20|25.88|26.97|25.79|26.37|878700
3054331|2772|ZUMZ|2013-12-19|24.78|25.05|24.63|24.72|298000
3054332|2772|ZUMZ|2013-12-18|24.45|25.2|24.04|24.89|493400
3054333|2772|ZUMZ|2013-12-17|24.44|24.85|24.33|24.39|347700
3054334|2772|ZUMZ|2013-12-16|24.49|24.7|24.08|24.46|449800
3054335|2772|ZUMZ|2013-12-13|24.25|24.56|24|24.44|226400
3054336|2772|ZUMZ|2013-12-12|24.41|24.59|24.11|24.21|433400
3054337|2772|ZUMZ|2013-12-11|24.47|24.59|24.25|24.44|246100
3054338|2772|ZUMZ|2013-12-10|25.18|25.3|24.31|24.41|508900
3054339|2772|ZUMZ|2013-12-09|25.48|25.66|25.03|25.2|426600
3054340|2772|ZUMZ|2013-12-06|25.25|26.69|25.05|25.57|675800
3054341|2772|ZUMZ|2013-12-05|27.18|27.46|25.35|26.24|920900
3054342|2772|ZUMZ|2013-12-04|27.32|28.08|27.15|27.29|496100
3054343|2772|ZUMZ|2013-12-03|27.52|27.94|27.23|27.53|321600
3054344|2772|ZUMZ|2013-12-02|27.68|27.93|27.16|27.56|411400
3051657|2769|ZOLT|2014-01-17|16.73|16.74|16.73|16.74|88100
3051658|2769|ZOLT|2014-01-16|16.73|16.74|16.73|16.74|106100
3051659|2769|ZOLT|2014-01-15|16.73|16.74|16.73|16.74|114700
3051660|2769|ZOLT|2014-01-14|16.74|16.75|16.73|16.75|128600
3051661|2769|ZOLT|2014-01-13|16.73|16.75|16.73|16.73|111700
3051662|2769|ZOLT|2014-01-10|16.73|16.75|16.73|16.74|76500
3051663|2769|ZOLT|2014-01-09|16.74|16.75|16.72|16.75|137700
3051664|2769|ZOLT|2014-01-08|16.73|16.75|16.72|16.73|258400
3051665|2769|ZOLT|2014-01-07|16.73|16.75|16.73|16.75|317800
3051666|2769|ZOLT|2014-01-06|16.73|16.73|16.71|16.73|161500
3051667|2769|ZOLT|2014-01-03|16.72|16.73|16.71|16.72|149800
3051668|2769|ZOLT|2014-01-02|16.73|16.76|16.71|16.71|255600
3051669|2769|ZOLT|2013-12-31|16.75|16.82|16.71|16.75|191200
3051670|2769|ZOLT|2013-12-30|16.71|16.93|16.7|16.79|1610500
3051671|2769|ZOLT|2013-12-27|16.74|16.74|16.7|16.72|398400
3051672|2769|ZOLT|2013-12-26|16.73|16.74|16.72|16.74|182800
3051673|2769|ZOLT|2013-12-24|16.67|16.74|16.67|16.73|87000
3051674|2769|ZOLT|2013-12-23|16.71|16.74|16.71|16.72|149300
3051675|2769|ZOLT|2013-12-20|16.72|16.74|16.7|16.74|254900
3051676|2769|ZOLT|2013-12-19|16.71|16.74|16.71|16.71|204600
3051677|2769|ZOLT|2013-12-18|16.71|16.74|16.71|16.74|239200
3051678|2769|ZOLT|2013-12-17|16.71|16.74|16.71|16.74|203100
3051679|2769|ZOLT|2013-12-16|16.72|16.73|16.71|16.73|106800
3051680|2769|ZOLT|2013-12-13|16.69|16.73|16.69|16.7|117100
3051681|2769|ZOLT|2013-12-12|16.71|16.73|16.69|16.7|123100
3051682|2769|ZOLT|2013-12-11|16.7|16.73|16.7|16.72|145000
3051683|2769|ZOLT|2013-12-10|16.7|16.73|16.69|16.7|358500
3051684|2769|ZOLT|2013-12-09|16.73|16.74|16.69|16.73|272100
3051685|2769|ZOLT|2013-12-06|16.74|16.75|16.73|16.73|361300
3051686|2769|ZOLT|2013-12-05|16.7|16.73|16.7|16.73|232100
3051687|2769|ZOLT|2013-12-04|16.68|16.73|16.68|16.69|225200
3051688|2769|ZOLT|2013-12-03|16.71|16.73|16.7|16.71|213100
3051689|2769|ZOLT|2013-12-02|16.7|16.73|16.7|16.72|200600
3014052|2730|WSFS|2014-01-17|75.41|77.3|74.76|75.81|13800
3014053|2730|WSFS|2014-01-16|75.46|76.81|74.92|75.29|11300
3014054|2730|WSFS|2014-01-15|76.93|77.76|76.31|76.47|17600
3014055|2730|WSFS|2014-01-14|75.65|77.78|75.65|76.85|12700
3014056|2730|WSFS|2014-01-13|77.7|77.7|75.26|75.45|22500
3014057|2730|WSFS|2014-01-10|76.97|77.79|76.33|77.62|31100
3014058|2730|WSFS|2014-01-09|77.03|78.32|75.83|76.83|25700
3014059|2730|WSFS|2014-01-08|75.84|76.95|75.83|76.54|16600
3014060|2730|WSFS|2014-01-07|76.34|77.35|76.28|77.04|24400
3014061|2730|WSFS|2014-01-06|76.73|77.5|75.83|76.28|32000
3014062|2730|WSFS|2014-01-03|77.54|77.85|76.06|76.63|14600
3014063|2730|WSFS|2014-01-02|77.51|77.61|75.49|77.46|39900
3014064|2730|WSFS|2013-12-31|77.45|78.39|77|77.53|19100
3014065|2730|WSFS|2013-12-30|76.68|77.66|76.68|77.55|17900
3014066|2730|WSFS|2013-12-27|78.22|78.22|76.38|77.48|23200
3014067|2730|WSFS|2013-12-26|79.48|79.56|77.52|77.68|20300
3014068|2730|WSFS|2013-12-24|77.78|79.85|77.78|79.11|14500
3014069|2730|WSFS|2013-12-23|76.92|78.76|76.53|78.24|38000
3014070|2730|WSFS|2013-12-20|75.44|77.2|75.44|76.76|64100
3014071|2730|WSFS|2013-12-19|76.3|76.39|74.31|75.08|18000
3002452|2712|GLCB|2013-12-17|73.99|73.99|73.99|73.99|100
3002453|2712|GLCB|2013-12-16|74.33|74.33|74.33|74.33|0
3002454|2712|GLCB|2013-12-13|74.68|74.68|74.33|74.33|1000
3002455|2712|GLCB|2013-12-12|73.8|74|73.8|73.91|1700
3002456|2712|GLCB|2013-12-11|73.85|73.85|73.85|73.85|0
3002457|2712|GLCB|2013-12-10|73.85|73.85|73.85|73.85|0
3002458|2712|GLCB|2013-12-09|73.85|73.85|73.85|73.85|300
3002459|2712|GLCB|2013-12-06|74.29|74.29|74.29|74.29|200
3002460|2712|GLCB|2013-12-05|74.06|74.06|74.06|74.06|0
3002461|2712|GLCB|2013-12-04|74.06|74.06|74.06|74.06|0
3002462|2712|GLCB|2013-12-03|74.06|74.06|74.06|74.06|400
3002463|2712|GLCB|2013-12-02|74.05|74.05|74.05|74.05|100
3019276|2735|XNCR|2014-01-17|9.9|9.9|9.5|9.71|34400
3019277|2735|XNCR|2014-01-16|9.87|9.88|9.4|9.63|52500
3019278|2735|XNCR|2014-01-15|9.3|9.97|9.1|9.79|79700
3019279|2735|XNCR|2014-01-14|9.26|9.49|8.75|8.95|49600
3019280|2735|XNCR|2014-01-13|9.33|9.73|9.25|9.25|61900
3019281|2735|XNCR|2014-01-10|9.75|9.82|9.49|9.61|116500
3019282|2735|XNCR|2014-01-09|9.89|9.9|9.39|9.75|93900
3019283|2735|XNCR|2014-01-08|9.49|9.7|9.31|9.62|66700
3019284|2735|XNCR|2014-01-07|9.29|9.47|8.93|9.23|76600
3019285|2735|XNCR|2014-01-06|9.92|9.92|9.05|9.06|121200
3019286|2735|XNCR|2014-01-03|9.5|9.5|8.97|9.15|126100
3019287|2735|XNCR|2014-01-02|9.39|9.39|8.75|8.88|66100
3019288|2735|XNCR|2013-12-31|8.61|9.47|8.5|9.14|169200
3019289|2735|XNCR|2013-12-30|9.02|9.04|8.35|8.62|97300
3019290|2735|XNCR|2013-12-27|9.88|9.99|9.01|9.2|46000
3019291|2735|XNCR|2013-12-26|9.11|9.5|9|9.27|85800
3019292|2735|XNCR|2013-12-24|9|9|8.66|8.95|10200
3019293|2735|XNCR|2013-12-23|8.8|9.3|8.56|8.76|29100
3019294|2735|XNCR|2013-12-20|8.46|8.72|8.33|8.68|93400
3019295|2735|XNCR|2013-12-19|8.76|8.76|8.37|8.59|56600
3019296|2735|XNCR|2013-12-18|8.43|8.79|8.43|8.6|85600
3019297|2735|XNCR|2013-12-17|8.88|8.88|8.35|8.5|122300
3019298|2735|XNCR|2013-12-16|8.32|8.94|8.32|8.74|170300
3019299|2735|XNCR|2013-12-13|8.65|8.65|8.32|8.54|145400
3019300|2735|XNCR|2013-12-12|8.95|8.95|8.29|8.49|69300
3019301|2735|XNCR|2013-12-11|9.01|10.9|8.5|8.76|254000
3019302|2735|XNCR|2013-12-10|8.33|9.13|8.3|8.99|167700
3019303|2735|XNCR|2013-12-09|7.89|8.46|7.81|8.2|45600
3019304|2735|XNCR|2013-12-04|8.27|9.2|7.7|7.85|221200
3006709|2723|WWD|2014-01-17|46.53|46.62|46.01|46.23|500200
3006710|2723|WWD|2014-01-16|46.48|46.66|46.19|46.57|237400
3006711|2723|WWD|2014-01-15|46.29|46.69|46.18|46.53|228000
3006712|2723|WWD|2014-01-14|45.88|46.34|45.51|46.28|805500
3006713|2723|WWD|2014-01-13|45.95|46.11|45.49|45.78|357700
3006714|2723|WWD|2014-01-10|45.71|46.27|45.46|46.17|440900
3006715|2723|WWD|2014-01-09|45.63|46.12|44.85|45.58|394300
3006716|2723|WWD|2014-01-08|44.71|45.23|44.23|44.87|266600
3006717|2723|WWD|2014-01-07|44.39|45|44|44.79|634800
3006718|2723|WWD|2014-01-06|45.24|45.3|44|44.07|266100
3006719|2723|WWD|2014-01-03|44.93|45.38|44.49|44.9|287800
3006720|2723|WWD|2014-01-02|45.34|45.5|44.6|44.92|276400
3006721|2723|WWD|2013-12-31|46|46.04|45.46|45.61|321700
3006722|2723|WWD|2013-12-30|45.94|46.13|45.62|45.91|159700
3006723|2723|WWD|2013-12-27|46.17|46.2|45.54|45.83|234000
3006724|2723|WWD|2013-12-26|45.59|46.23|45.43|45.98|362700
3006725|2723|WWD|2013-12-24|44.99|45.63|44.83|45.45|158900
3006726|2723|WWD|2013-12-23|44.83|45.12|44.67|45.07|222000
3006727|2723|WWD|2013-12-20|43.95|44.8|43.54|44.65|598200
3006728|2723|WWD|2013-12-19|44|44.09|43.51|43.97|236500
3006729|2723|WWD|2013-12-18|43.43|44.17|42.98|44.15|253900
3006730|2723|WWD|2013-12-17|43.48|43.5|43.01|43.26|313800
3006731|2723|WWD|2013-12-16|42.55|43.72|42.55|43.58|370900
3006732|2723|WWD|2013-12-13|42.4|42.67|41.94|42.4|228900
3006733|2723|WWD|2013-12-12|42.3|42.5|41.93|42.32|210600
3006734|2723|WWD|2013-12-11|43.03|43.03|42.07|42.22|258200
3006735|2723|WWD|2013-12-10|43.04|43.73|42.69|42.88|347600
3006736|2723|WWD|2013-12-09|43.99|44|43.06|43.24|295200
3006737|2723|WWD|2013-12-06|43.48|43.91|43.1|43.71|331200
3006738|2723|WWD|2013-12-05|42.76|43.04|42.41|42.91|319800
3006739|2723|WWD|2013-12-04|42.53|43.12|42.37|42.88|451700
3006740|2723|WWD|2013-12-03|42.47|42.89|42.47|42.83|378600
3006741|2723|WWD|2013-12-02|43.01|43.37|42.49|42.51|397700
3026509|2744|XRSC|2014-01-17|2.74|2.74|2.74|2.74|0
3026510|2744|XRSC|2014-01-16|2.85|2.9|2.7|2.74|43100
3026511|2744|XRSC|2014-01-15|2.87|2.89|2.8|2.81|16500
3026512|2744|XRSC|2014-01-14|2.9|2.95|2.81|2.87|30700
3025224|2743|XPLR|2013-12-17|5.84|6.88|5.61|5.75|71500
3025225|2743|XPLR|2013-12-16|5.71|5.95|5.26|5.68|53300
3025226|2743|XPLR|2013-12-13|5.34|5.62|5.06|5.55|51100
3025227|2743|XPLR|2013-12-12|5.4|5.61|5.3|5.31|102700
3025228|2743|XPLR|2013-12-11|5.15|5.65|5.01|5.4|192800
3025229|2743|XPLR|2013-12-10|5.13|5.13|5|5.01|8600
3025230|2743|XPLR|2013-12-09|5|5.05|4.94|5.05|36800
3025231|2743|XPLR|2013-12-06|4.76|5.17|4.76|5.03|60600
3025232|2743|XPLR|2013-12-05|4.85|4.85|4.83|4.83|5400
3025233|2743|XPLR|2013-12-04|4.68|4.95|4.54|4.73|55600
3025234|2743|XPLR|2013-12-03|4.79|4.98|4.69|4.69|29700
3025235|2743|XPLR|2013-12-02|4.85|4.98|4.6|4.69|47300
3041834|2758|ZLTQ|2014-01-17|23.22|23.92|21.7|22.09|1541600
3041835|2758|ZLTQ|2014-01-16|20.5|24.79|20.48|24.49|2307600
3041836|2758|ZLTQ|2014-01-15|19.47|20.51|19.47|20.43|614900
3041837|2758|ZLTQ|2014-01-14|19.6|19.84|17.81|19.49|1637400
3041838|2758|ZLTQ|2014-01-13|24|24.3|19.8|20.21|1155800
3041839|2758|ZLTQ|2014-01-10|20.06|21.6|19.92|21.4|681300
3041840|2758|ZLTQ|2014-01-09|20.32|20.72|19.79|20.11|508600
3041841|2758|ZLTQ|2014-01-08|19.27|20.67|19.13|20.18|707000
3041842|2758|ZLTQ|2014-01-07|18.35|19.9|18.35|19.27|652200
3041843|2758|ZLTQ|2014-01-06|18.65|18.73|17.89|18.3|463200
3041844|2758|ZLTQ|2014-01-03|18.03|18.5|17.74|18.34|315400
3041845|2758|ZLTQ|2014-01-02|18.79|19.02|17.57|18.18|810600
3041846|2758|ZLTQ|2013-12-31|19.06|19.15|18.43|18.91|514900
3041847|2758|ZLTQ|2013-12-30|18.82|19.2|18.25|19.04|417200
3041848|2758|ZLTQ|2013-12-27|18.69|18.91|18.19|18.69|491700
3041849|2758|ZLTQ|2013-12-26|18.07|19.42|17.96|18.6|836700
3041850|2758|ZLTQ|2013-12-24|18.25|18.47|17.53|17.97|413700
3041851|2758|ZLTQ|2013-12-23|18.5|18.8|18.07|18.36|433000
3041852|2758|ZLTQ|2013-12-20|17.4|18.46|17.13|18.35|729100
3041853|2758|ZLTQ|2013-12-19|17.44|17.59|17.2|17.33|314500
3041854|2758|ZLTQ|2013-12-18|17.16|17.68|16.89|17.42|806700
3041855|2758|ZLTQ|2013-12-17|17.77|17.77|16.93|17.66|538300
3041856|2758|ZLTQ|2013-12-16|17.97|18.23|17.61|17.81|638300
3041857|2758|ZLTQ|2013-12-13|18|18.06|17.71|17.82|454100
3041858|2758|ZLTQ|2013-12-12|18.31|18.37|17.57|17.7|527300
3041859|2758|ZLTQ|2013-12-11|17.99|18.35|17.9|18.25|647600
3041860|2758|ZLTQ|2013-12-10|18.09|18.16|17.76|18|354800
3041861|2758|ZLTQ|2013-12-09|18.39|18.5|17.88|18.08|506400
3041862|2758|ZLTQ|2013-12-06|18.2|18.63|18|18.41|476500
3041863|2758|ZLTQ|2013-12-05|17.71|18.48|17.71|18.09|500900
3041864|2758|ZLTQ|2013-12-04|17.62|18.1|17.35|17.75|385700
3041865|2758|ZLTQ|2013-12-03|17.69|17.94|17.26|17.76|362000
3041866|2758|ZLTQ|2013-12-02|17.57|18.51|17.52|17.78|850800
3037916|2755|ZLCS|2014-01-17|1.62|1.78|1.61|1.7|1889700
3037917|2755|ZLCS|2014-01-16|1.68|1.69|1.6|1.62|714700
3037918|2755|ZLCS|2014-01-15|1.59|1.7|1.59|1.66|1118300
3037919|2755|ZLCS|2014-01-14|1.59|1.63|1.54|1.59|680300
3037920|2755|ZLCS|2014-01-13|1.78|1.78|1.55|1.58|1587800
3037921|2755|ZLCS|2014-01-10|1.62|1.66|1.5|1.64|1911300
3037922|2755|ZLCS|2014-01-09|1.81|1.87|1.52|1.58|4561700
3037923|2755|ZLCS|2014-01-08|1.35|2|1.32|1.78|11972500
3037924|2755|ZLCS|2014-01-07|1.27|1.33|1.27|1.32|1129700
3037925|2755|ZLCS|2014-01-06|1.3|1.34|1.21|1.27|2720800
3037926|2755|ZLCS|2014-01-03|1.13|1.28|1.11|1.22|3044600
3037927|2755|ZLCS|2014-01-02|1.11|1.13|1.1|1.12|245300
3037928|2755|ZLCS|2013-12-31|1.1|1.13|1.1|1.11|554300
3037929|2755|ZLCS|2013-12-30|1.15|1.15|1.12|1.12|496100
3037930|2755|ZLCS|2013-12-27|1.13|1.16|1.1|1.14|819100
3037931|2755|ZLCS|2013-12-26|1.15|1.18|1.12|1.12|487300
3037932|2755|ZLCS|2013-12-24|1.15|1.17|1.12|1.15|402900
3037933|2755|ZLCS|2013-12-23|1.11|1.2|1.11|1.14|1249800
3037934|2755|ZLCS|2013-12-20|1.12|1.13|1.08|1.1|536300
3037935|2755|ZLCS|2013-12-19|1.07|1.11|1.07|1.1|382000
3037936|2755|ZLCS|2013-12-18|1.1|1.11|1.08|1.09|341100
3037937|2755|ZLCS|2013-12-17|1.16|1.16|1.08|1.1|442300
3037938|2755|ZLCS|2013-12-16|1.12|1.17|1.06|1.13|671100
3037939|2755|ZLCS|2013-12-13|1.07|1.1|1.05|1.08|286900
3037940|2755|ZLCS|2013-12-12|1.11|1.11|1.05|1.09|412700
3037941|2755|ZLCS|2013-12-11|1.14|1.17|1.06|1.07|762800
3037942|2755|ZLCS|2013-12-10|1.13|1.16|1.11|1.14|574000
3037943|2755|ZLCS|2013-12-09|1.13|1.18|1.13|1.13|442700
3037944|2755|ZLCS|2013-12-06|1.16|1.17|1.1|1.13|638500
3037945|2755|ZLCS|2013-12-05|1.22|1.22|1.14|1.14|730100
3037946|2755|ZLCS|2013-12-04|1.11|1.24|1.1|1.21|1904500
3037947|2755|ZLCS|2013-12-03|1.17|1.18|1.1|1.14|912500
3037948|2755|ZLCS|2013-12-02|1.2|1.21|1.12|1.18|1007600
3000065|2701|WTFC|2014-01-15|45.97|46.41|45.88|46.26|244200
3000066|2701|WTFC|2014-01-14|45.63|45.9|45.52|45.8|210600
3000067|2701|WTFC|2014-01-13|45.81|46.13|45.3|45.54|225600
3000068|2701|WTFC|2014-01-10|46.12|46.46|45.67|45.85|247700
3000069|2701|WTFC|2014-01-09|45.8|46.13|45.78|46|230200
3000070|2701|WTFC|2014-01-08|45.64|45.87|45.43|45.75|472500
3000071|2701|WTFC|2014-01-07|45.46|45.78|45.27|45.58|258500
3000072|2701|WTFC|2014-01-06|45.73|45.85|45.16|45.2|264100
3000073|2701|WTFC|2014-01-03|45.7|45.92|45.56|45.65|227200
3000074|2701|WTFC|2014-01-02|45.97|46.22|45.54|45.71|406700
3000075|2701|WTFC|2013-12-31|46.36|46.76|45.99|46.12|258300
3000076|2701|WTFC|2013-12-30|46.39|46.6|46.22|46.27|206000
3000077|2701|WTFC|2013-12-27|46.73|46.79|46.4|46.52|117300
3000078|2701|WTFC|2013-12-26|46.68|46.87|46.35|46.55|209000
3000079|2701|WTFC|2013-12-24|46.72|46.92|46.63|46.67|124900
3000080|2701|WTFC|2013-12-23|46.35|46.69|46.2|46.6|325100
3000081|2701|WTFC|2013-12-20|45.7|46.23|45.69|46.15|780900
3000082|2701|WTFC|2013-12-19|45.94|46.29|45.55|45.72|493500
3000083|2701|WTFC|2013-12-18|46.02|46.35|45.21|45.98|728300
3000084|2701|WTFC|2013-12-17|46.36|46.36|45.61|45.85|225000
3000085|2701|WTFC|2013-12-16|45.73|46.38|45.73|46.27|242800
3000086|2701|WTFC|2013-12-13|45.96|46.02|45.33|45.67|149000
3000087|2701|WTFC|2013-12-12|45.69|46.01|45.63|45.75|145400
3000088|2701|WTFC|2013-12-11|46.36|46.36|45.48|45.61|352600
3000089|2701|WTFC|2013-12-10|46.72|46.99|46.06|46.22|446300
3000090|2701|WTFC|2013-12-09|47.33|47.8|46.57|46.9|1223100
3000091|2701|WTFC|2013-12-06|46|47.44|45.79|47.33|1230800
3000092|2701|WTFC|2013-12-05|45.74|45.93|45.02|45.72|597600
3000093|2701|WTFC|2013-12-04|44.56|46|44.56|45.83|995500
3000094|2701|WTFC|2013-12-03|44.64|44.85|44.13|44.56|1709100
3000095|2701|WTFC|2013-12-02|45.48|45.52|44.78|44.81|241000
3009321|2725|XWES|2014-01-17|4.35|4.38|4.3|4.38|6500
3009322|2725|XWES|2014-01-16|4.3|4.33|4.26|4.26|5500
3009323|2725|XWES|2014-01-15|4.32|4.32|4.25|4.25|6500
3009324|2725|XWES|2014-01-14|4.31|4.31|4.25|4.26|5600
3009325|2725|XWES|2014-01-13|4.35|4.38|4.32|4.32|5900
3009326|2725|XWES|2014-01-10|4.47|4.5|4.35|4.41|37700
3009327|2725|XWES|2014-01-09|4.25|4.46|4.25|4.44|58200
3009328|2725|XWES|2014-01-08|4.28|4.31|4.23|4.28|25500
3009329|2725|XWES|2014-01-07|4.28|4.28|4.24|4.25|35700
3009330|2725|XWES|2014-01-06|4.2|4.27|4.2|4.24|2900
3009331|2725|XWES|2014-01-03|4.22|4.27|4.22|4.25|7400
3009332|2725|XWES|2014-01-02|4.31|4.31|4.2|4.23|221100
3009333|2725|XWES|2013-12-31|4.24|4.25|4.2|4.25|16300
3009334|2725|XWES|2013-12-30|4.21|4.21|4.17|4.17|600
3009335|2725|XWES|2013-12-27|4.13|4.15|4.13|4.15|900
3009336|2725|XWES|2013-12-26|4.25|4.25|4.15|4.15|700
3009337|2725|XWES|2013-12-24|4.25|4.25|4.25|4.25|200
3009338|2725|XWES|2013-12-23|4.16|4.16|4.15|4.16|109400
3009339|2725|XWES|2013-12-20|4.18|4.18|4.14|4.14|1400
3009340|2725|XWES|2013-12-19|4.14|4.16|4.14|4.16|114400
3009341|2725|XWES|2013-12-18|4.1|4.23|4.05|4.23|8900
3009342|2725|XWES|2013-12-17|4.05|4.09|4.05|4.09|1100
3009343|2725|XWES|2013-12-16|4.12|4.2|4.03|4.13|17100
3009344|2725|XWES|2013-12-13|4.1|4.17|4.03|4.15|18900
3009345|2725|XWES|2013-12-12|3.97|4.06|3.97|4.05|6700
3009346|2725|XWES|2013-12-11|3.85|4.11|3.85|4.11|9800
3009347|2725|XWES|2013-12-10|4.03|4.05|3.91|3.98|18700
3009348|2725|XWES|2013-12-09|3.95|4.09|3.95|4.03|35900
3009349|2725|XWES|2013-12-06|4.11|4.11|4|4|500
3009350|2725|XWES|2013-12-05|4.11|4.12|4.03|4.06|8600
3009351|2725|XWES|2013-12-04|4.1|4.1|3.99|4.09|82100
3009352|2725|XWES|2013-12-03|4.23|4.23|4.05|4.09|214300
3009353|2725|XWES|2013-12-02|4.05|4.15|4.05|4.14|1900
3029121|2746|XRTX|2014-01-17|13.23|13.24|13.19|13.24|344100
3029122|2746|XRTX|2014-01-16|13.2|13.25|13.2|13.23|170100
3029123|2746|XRTX|2014-01-15|13.23|13.26|13.2|13.25|344000
3029124|2746|XRTX|2014-01-14|13.2|13.24|13.19|13.23|695100
3029125|2746|XRTX|2014-01-13|13.23|13.23|13.06|13.2|663000
3029126|2746|XRTX|2014-01-10|13.27|13.27|13.24|13.25|259200
3029127|2746|XRTX|2014-01-09|13.26|13.28|13.24|13.26|346200
3029128|2746|XRTX|2014-01-08|13.25|13.28|13.24|13.28|274100
3029129|2746|XRTX|2014-01-07|13.29|13.29|13.24|13.25|359100
3029130|2746|XRTX|2014-01-06|13.25|13.29|13.25|13.26|467600
3029131|2746|XRTX|2014-01-03|13.25|13.31|13.25|13.27|642900
3029132|2746|XRTX|2014-01-02|13.29|13.34|13.25|13.26|927500
3029133|2746|XRTX|2013-12-31|13.28|13.31|13.28|13.29|159900
3029134|2746|XRTX|2013-12-30|13.31|13.33|13.28|13.28|325000
3014072|2730|WSFS|2013-12-18|75.67|76.32|75.08|76.25|50000
3014073|2730|WSFS|2013-12-17|75.04|75.5|74.04|75.25|41100
3014074|2730|WSFS|2013-12-16|75.7|75.76|74.17|74.69|79300
3014075|2730|WSFS|2013-12-13|75.39|75.41|73.96|75.02|20400
3014076|2730|WSFS|2013-12-12|74.27|75.25|73.72|74.9|34900
3014077|2730|WSFS|2013-12-11|75.2|75.2|73.14|73.93|46400
3014078|2730|WSFS|2013-12-10|75.83|76.25|74|74.63|69000
3014079|2730|WSFS|2013-12-09|75.73|76.02|75.17|75.42|24000
3014080|2730|WSFS|2013-12-06|76.08|76.08|74.47|75.84|34400
3014081|2730|WSFS|2013-12-05|75.96|75.96|74.65|75.01|70500
3014082|2730|WSFS|2013-12-04|75.54|76.03|74.92|75.49|34400
3014083|2730|WSFS|2013-12-03|74.85|75.57|74.7|75.15|67400
3014084|2730|WSFS|2013-12-02|76.25|76.25|74.31|74.6|97700
3036319|2753|YY|2014-01-17|72.78|72.78|69.8|71.4|1855900
3036320|2753|YY|2014-01-16|70.4|72.47|67.62|71.45|2053300
3036321|2753|YY|2014-01-15|66.8|72.2|65.81|70.44|2585200
3036322|2753|YY|2014-01-14|63.5|67.21|63.27|67|2228400
3036323|2753|YY|2014-01-13|64.47|67.27|61.56|62.77|3237400
3036324|2753|YY|2014-01-10|61.56|64.7|61.16|64.4|1433400
3036325|2753|YY|2014-01-09|63.61|64.28|60.51|60.96|1874700
3036326|2753|YY|2014-01-08|63.27|64.5|61.7|63.38|2463600
3036327|2753|YY|2014-01-07|57.91|62.95|57.9|62.18|3261000
3036328|2753|YY|2014-01-06|58.18|58.48|55.18|57.34|2492700
3036329|2753|YY|2014-01-03|53.05|58.35|53.01|58.02|5312500
3036330|2753|YY|2014-01-02|50|52.51|50|52.46|2814900
3036331|2753|YY|2013-12-31|49.87|50.63|49.32|50.28|597900
3036332|2753|YY|2013-12-30|50.61|51|49.57|49.75|762700
3036333|2753|YY|2013-12-27|48.95|51.22|48.8|50.45|1271100
3036334|2753|YY|2013-12-26|49.71|50.1|48.88|48.96|294700
3036335|2753|YY|2013-12-24|50.05|50.15|49.12|49.99|342900
3036336|2753|YY|2013-12-23|49.09|50.22|48.54|50.05|701400
3036337|2753|YY|2013-12-20|48.47|49.72|47.62|49.08|834800
3036338|2753|YY|2013-12-19|47.22|48.38|47.21|48.19|425200
3036339|2753|YY|2013-12-18|49.06|49.49|46.64|47.85|878900
3036340|2753|YY|2013-12-17|48.01|49.32|47.25|49.11|603500
3036341|2753|YY|2013-12-16|50.08|50.25|47.66|48.08|751800
3036342|2753|YY|2013-12-13|50.02|50.35|49.69|49.9|353800
3036343|2753|YY|2013-12-12|48.79|50.3|48.77|49.8|476600
3036344|2753|YY|2013-12-11|50.6|51.15|48.78|49.01|802900
3036345|2753|YY|2013-12-10|49.12|50.58|49.12|50.15|659500
3036346|2753|YY|2013-12-09|49.86|50.3|49.15|50.06|950700
3036347|2753|YY|2013-12-06|52.06|52.25|49.2|49.53|1271300
3036348|2753|YY|2013-12-05|50.94|51.75|50.77|51.7|438600
3036349|2753|YY|2013-12-04|50.8|51.78|50.5|51.39|502000
3036350|2753|YY|2013-12-03|51.64|51.84|50.57|51.28|490700
3036351|2753|YY|2013-12-02|50.71|52.05|49.98|51.98|1161400
3024970|2742|XOOM|2014-01-17|26.89|27.09|25.51|25.71|460600
3024971|2742|XOOM|2014-01-16|26.05|27.06|25.87|26.52|378000
3024972|2742|XOOM|2014-01-15|27.01|27.01|26.01|26.22|310000
3024973|2742|XOOM|2014-01-14|27.7|27.77|26.68|26.96|290000
3024974|2742|XOOM|2014-01-13|28.21|28.98|27.51|27.69|330500
3024975|2742|XOOM|2014-01-10|28.9|29.12|28.32|28.67|120100
3024976|2742|XOOM|2014-01-09|29.15|29.36|28.65|28.93|219600
3024977|2742|XOOM|2014-01-08|28.92|29.69|28.23|29.31|422800
3024978|2742|XOOM|2014-01-07|28.14|28.88|27.82|28.86|739400
3024979|2742|XOOM|2014-01-06|27.09|27.98|27.09|27.88|312300
3024980|2742|XOOM|2014-01-03|27.14|27.2|26.33|27.03|219800
3024981|2742|XOOM|2014-01-02|27.29|27.31|26.68|27.14|225900
3024982|2742|XOOM|2013-12-31|27.31|27.56|27.09|27.37|278600
3024983|2742|XOOM|2013-12-30|27.59|27.71|26.8|27.33|170300
3024984|2742|XOOM|2013-12-27|27.49|28.4|26.88|27.57|303500
3024985|2742|XOOM|2013-12-26|27.95|28.26|27.16|27.62|268200
3024986|2742|XOOM|2013-12-24|27.83|28.48|27.57|27.91|144800
3024987|2742|XOOM|2013-12-23|26.98|28.54|26.98|28.19|487900
3024988|2742|XOOM|2013-12-20|27.25|27.32|26.86|27.2|302800
3024989|2742|XOOM|2013-12-19|26.87|27.2|26.63|27.17|231600
3024990|2742|XOOM|2013-12-18|26.3|27.09|26.03|27.02|511400
3024991|2742|XOOM|2013-12-17|25.06|26.55|24.68|26.36|565300
3024992|2742|XOOM|2013-12-16|25.91|26.24|24.86|25.16|275600
3024993|2742|XOOM|2013-12-13|24.15|26.14|24.15|25.75|812300
3024994|2742|XOOM|2013-12-12|24.8|25.28|23.38|24.12|695700
3024995|2742|XOOM|2013-12-11|26.43|26.57|23.83|24.89|717500
3024996|2742|XOOM|2013-12-10|26.96|27.2|26.22|26.46|336300
3024997|2742|XOOM|2013-12-09|26.63|27.35|26.5|26.94|258600
3024998|2742|XOOM|2013-12-06|26.51|27.19|26.02|26.63|193100
3024999|2742|XOOM|2013-12-05|26.8|26.97|26.04|26.63|350600
3025000|2742|XOOM|2013-12-04|26.74|27.09|26.74|26.89|326700
3025001|2742|XOOM|2013-12-03|26.31|27.29|26.25|26.88|478900
3026513|2744|XRSC|2014-01-13|2.76|2.95|2.68|2.9|6500
3026514|2744|XRSC|2014-01-10|2.8|2.8|2.7|2.73|49100
3026515|2744|XRSC|2014-01-09|2.85|2.86|2.83|2.83|27300
3026516|2744|XRSC|2014-01-08|2.82|2.87|2.81|2.82|16000
3026517|2744|XRSC|2014-01-07|2.83|2.83|2.72|2.82|33800
3026518|2744|XRSC|2014-01-06|2.82|2.84|2.77|2.8|9600
3026519|2744|XRSC|2014-01-03|2.79|2.79|2.71|2.71|16300
3026520|2744|XRSC|2014-01-02|2.76|2.81|2.75|2.75|17500
3026521|2744|XRSC|2013-12-31|2.74|2.79|2.73|2.77|30100
3026522|2744|XRSC|2013-12-30|2.68|2.75|2.67|2.75|24400
3026523|2744|XRSC|2013-12-27|2.7|2.73|2.66|2.71|7600
3026524|2744|XRSC|2013-12-26|2.8|2.8|2.7|2.71|15000
3026525|2744|XRSC|2013-12-24|2.76|2.78|2.73|2.76|12400
3026526|2744|XRSC|2013-12-23|2.7|2.78|2.7|2.75|16700
3026527|2744|XRSC|2013-12-20|2.79|2.79|2.66|2.67|38000
3026528|2744|XRSC|2013-12-19|2.71|2.76|2.71|2.71|9100
3026529|2744|XRSC|2013-12-18|2.74|2.76|2.7|2.74|10400
3026530|2744|XRSC|2013-12-17|2.75|2.76|2.67|2.75|19200
3026531|2744|XRSC|2013-12-16|2.68|2.84|2.66|2.77|81600
3026532|2744|XRSC|2013-12-13|2.55|2.57|2.47|2.57|38500
3026533|2744|XRSC|2013-12-12|2.4|2.53|2.4|2.53|15300
3026534|2744|XRSC|2013-12-11|2.35|2.4|2.35|2.4|5600
3026535|2744|XRSC|2013-12-10|2.38|2.38|2.35|2.35|9500
3026536|2744|XRSC|2013-12-09|2.4|2.4|2.32|2.38|44500
3026537|2744|XRSC|2013-12-06|2.45|2.56|2.34|2.5|23300
3026538|2744|XRSC|2013-12-05|2.35|2.44|2.35|2.44|3300
3026539|2744|XRSC|2013-12-04|2.38|2.38|2.34|2.35|6900
3026540|2744|XRSC|2013-12-03|2.32|2.39|2.32|2.39|8600
3026541|2744|XRSC|2013-12-02|2.39|2.44|2.3|2.33|21800
3046946|2765|ZIOP|2014-01-17|4.46|4.86|4.46|4.77|1768500
3046947|2765|ZIOP|2014-01-16|4.59|4.62|4.41|4.46|1311200
3046948|2765|ZIOP|2014-01-15|4.83|4.92|4.41|4.58|2016400
3046949|2765|ZIOP|2014-01-14|4.62|4.87|4.5|4.82|1216600
3046950|2765|ZIOP|2014-01-13|4.75|4.77|4.47|4.56|1674400
3046951|2765|ZIOP|2014-01-10|4.29|4.74|4.2|4.74|2660400
3046952|2765|ZIOP|2014-01-09|4.28|4.34|4.19|4.26|755100
3046953|2765|ZIOP|2014-01-08|4.12|4.28|4.08|4.28|846400
3046954|2765|ZIOP|2014-01-07|4.3|4.3|4.03|4.14|1168300
3046955|2765|ZIOP|2014-01-06|4.37|4.39|4.17|4.27|1046200
3046956|2765|ZIOP|2014-01-03|4.18|4.43|4.06|4.37|1320800
3046957|2765|ZIOP|2014-01-02|4.34|4.38|4.12|4.2|1009400
3046958|2765|ZIOP|2013-12-31|4.39|4.45|4.29|4.34|835400
3046959|2765|ZIOP|2013-12-30|4.36|4.47|4.25|4.38|830600
3046960|2765|ZIOP|2013-12-27|4.31|4.35|4.14|4.32|1270100
3046961|2765|ZIOP|2013-12-26|4.31|4.39|4.26|4.27|677900
3046962|2765|ZIOP|2013-12-24|4.29|4.35|4.19|4.29|427500
3046963|2765|ZIOP|2013-12-23|4.05|4.29|4|4.27|1592900
3046964|2765|ZIOP|2013-12-20|4.03|4.09|3.96|4|6942800
3046965|2765|ZIOP|2013-12-19|3.91|4.08|3.91|3.99|933500
3046966|2765|ZIOP|2013-12-18|3.81|4.01|3.74|3.93|1034900
3046967|2765|ZIOP|2013-12-17|3.88|3.88|3.72|3.82|957700
3046968|2765|ZIOP|2013-12-16|4.11|4.11|3.83|3.87|982400
3046969|2765|ZIOP|2013-12-13|3.87|4|3.73|3.95|739100
3046970|2765|ZIOP|2013-12-12|3.71|3.96|3.65|3.87|868300
3046971|2765|ZIOP|2013-12-11|3.96|3.96|3.67|3.73|1366400
3046972|2765|ZIOP|2013-12-10|4.08|4.13|3.89|3.99|857400
3046973|2765|ZIOP|2013-12-09|4.25|4.25|3.93|4.08|2075400
3046974|2765|ZIOP|2013-12-06|4.05|4.06|3.78|3.95|877700
3046975|2765|ZIOP|2013-12-05|3.87|3.94|3.8|3.87|541100
3046976|2765|ZIOP|2013-12-04|3.99|4.03|3.78|3.86|746000
3046977|2765|ZIOP|2013-12-03|3.98|4.04|3.78|3.99|1055400
3046978|2765|ZIOP|2013-12-02|4.19|4.22|3.91|3.97|966100
3012746|2728|WMGI|2014-01-17|32.12|32.29|31.61|31.85|235300
3012747|2728|WMGI|2014-01-16|32.16|32.51|31.95|32.21|224400
3012748|2728|WMGI|2014-01-15|31.69|32.52|31.68|32.29|391400
3012749|2728|WMGI|2014-01-14|31.46|31.81|31.45|31.68|411300
3012750|2728|WMGI|2014-01-13|31.52|31.85|31.09|31.4|262100
3012751|2728|WMGI|2014-01-10|31.47|31.73|31.12|31.68|256100
3012752|2728|WMGI|2014-01-09|31.49|31.71|31.08|31.38|297300
3012753|2728|WMGI|2014-01-08|30.66|31.25|30.66|31.09|226700
3012754|2728|WMGI|2014-01-07|30.4|31.06|30.4|30.76|270100
3012755|2728|WMGI|2014-01-06|30.25|30.57|29.9|30.33|253900
3012756|2728|WMGI|2014-01-03|30.18|30.53|29.88|30.22|188400
3012757|2728|WMGI|2014-01-02|30.59|30.95|30.01|30.2|258500
3012758|2728|WMGI|2013-12-31|30.44|30.87|30.31|30.71|392200
3012759|2728|WMGI|2013-12-30|30.06|30.57|29.97|30.49|261400
3012760|2728|WMGI|2013-12-27|30.1|30.21|29.41|30.12|244400
3012761|2728|WMGI|2013-12-26|29.92|30.28|29.92|29.99|198900
3074426|6063|AXX|2014-01-17|1.69|1.72|1.69|1.72|300
3074427|6063|AXX|2014-01-16|1.65|1.66|1.64|1.66|700
3074428|6063|AXX|2014-01-15|1.65|1.67|1.63|1.67|1400
3074429|6063|AXX|2014-01-14|1.74|1.74|1.65|1.66|3500
3074430|6063|AXX|2014-01-13|1.72|1.75|1.7|1.7|6400
3074431|6063|AXX|2014-01-10|1.7|1.75|1.7|1.7|900
3074432|6063|AXX|2014-01-09|1.58|1.7|1.58|1.65|22000
3074433|6063|AXX|2014-01-08|1.55|1.55|1.55|1.55|500
3074434|6063|AXX|2014-01-07|1.55|1.58|1.55|1.58|500
3074435|6063|AXX|2014-01-06|1.6|1.6|1.6|1.6|500
3074436|6063|AXX|2014-01-03|1.56|1.56|1.56|1.56|0
3074437|6063|AXX|2014-01-02|1.57|1.6|1.56|1.56|1900
3074438|6063|AXX|2013-12-31|1.6|1.6|1.55|1.57|4900
3074439|6063|AXX|2013-12-30|1.53|1.63|1.53|1.57|16100
3074440|6063|AXX|2013-12-27|1.49|1.52|1.48|1.52|700
3074441|6063|AXX|2013-12-26|1.5|1.55|1.45|1.54|3100
3074442|6063|AXX|2013-12-24|1.45|1.47|1.45|1.47|2600
3074443|6063|AXX|2013-12-23|1.43|1.48|1.38|1.44|3500
3074444|6063|AXX|2013-12-20|1.59|1.59|1.48|1.48|7800
3074445|6063|AXX|2013-12-19|1.63|1.63|1.39|1.57|15600
3074446|6063|AXX|2013-12-18|1.65|1.7|1.65|1.68|1200
3074447|6063|AXX|2013-12-17|1.79|1.8|1.65|1.65|3300
3074448|6063|AXX|2013-12-16|1.65|1.79|1.65|1.79|3100
3074449|6063|AXX|2013-12-13|1.58|1.6|1.51|1.6|2200
3074450|6063|AXX|2013-12-12|1.5|1.55|1.5|1.55|700
3074451|6063|AXX|2013-12-11|1.45|1.47|1.45|1.47|400
3074452|6063|AXX|2013-12-10|1.5|1.5|1.47|1.47|200
3074453|6063|AXX|2013-12-09|1.46|1.46|1.45|1.45|1100
3074454|6063|AXX|2013-12-06|1.46|1.46|1.45|1.45|700
3074455|6063|AXX|2013-12-05|1.44|1.44|1.44|1.44|500
3074456|6063|AXX|2013-12-04|1.56|1.56|1.45|1.45|1500
3074457|6063|AXX|2013-12-03|1.48|1.48|1.48|1.48|600
3074458|6063|AXX|2013-12-02|1.41|1.46|1.41|1.46|2400
3070508|6059|API|2014-01-17|0.72|0.75|0.7|0.73|73200
3070509|6059|API|2014-01-16|0.66|0.72|0.66|0.71|70900
3070510|6059|API|2014-01-15|0.67|0.69|0.65|0.69|83700
3070511|6059|API|2014-01-14|0.69|0.72|0.69|0.69|62500
3070512|6059|API|2014-01-13|0.77|0.77|0.71|0.72|51900
3070513|6059|API|2014-01-10|0.76|0.78|0.73|0.74|54100
3070514|6059|API|2014-01-09|0.7|0.78|0.68|0.77|215700
3070515|6059|API|2014-01-08|0.67|0.69|0.65|0.69|70300
3070516|6059|API|2014-01-07|0.64|0.67|0.62|0.67|65900
3070517|6059|API|2014-01-06|0.67|0.67|0.63|0.63|57600
3070518|6059|API|2014-01-03|0.68|0.68|0.64|0.66|121800
3070519|6059|API|2014-01-02|0.71|0.71|0.68|0.7|34100
3070520|6059|API|2013-12-31|0.68|0.7|0.65|0.69|70500
3070521|6059|API|2013-12-30|0.69|0.69|0.65|0.67|65300
3070522|6059|API|2013-12-27|0.7|0.72|0.68|0.7|31800
3070523|6059|API|2013-12-26|0.73|0.73|0.66|0.67|34300
3070524|6059|API|2013-12-24|0.68|0.72|0.68|0.72|55700
3070525|6059|API|2013-12-23|0.65|0.73|0.64|0.69|187900
3070526|6059|API|2013-12-20|0.67|0.67|0.63|0.63|147000
3070527|6059|API|2013-12-19|0.67|0.68|0.64|0.67|65800
3070528|6059|API|2013-12-18|0.66|0.67|0.6|0.64|155400
3070529|6059|API|2013-12-17|0.66|0.69|0.66|0.67|25300
3070530|6059|API|2013-12-16|0.66|0.69|0.66|0.66|34100
3070531|6059|API|2013-12-13|0.62|0.69|0.62|0.67|53100
3070532|6059|API|2013-12-12|0.68|0.68|0.62|0.67|137100
3070533|6059|API|2013-12-11|0.78|0.78|0.68|0.68|230100
3070534|6059|API|2013-12-10|0.77|0.79|0.77|0.77|55100
3070535|6059|API|2013-12-09|0.8|0.81|0.77|0.77|57100
3070536|6059|API|2013-12-06|0.81|0.81|0.77|0.8|117300
3070537|6059|API|2013-12-05|0.8|0.85|0.78|0.79|158900
3070538|6059|API|2013-12-04|0.78|0.84|0.78|0.8|66400
3070539|6059|API|2013-12-03|0.8|0.8|0.74|0.79|184200
3070540|6059|API|2013-12-02|0.84|0.85|0.8|0.82|107400
3031733|2748|YHOO|2014-01-17|40.12|40.44|39.47|40.01|19262500
3031734|2748|YHOO|2014-01-16|40.43|40.75|40.11|40.34|16348200
3031735|2748|YHOO|2014-01-15|41.06|41.31|40.76|41.07|9475500
3031736|2748|YHOO|2014-01-14|40.21|41.14|40.04|41.14|14473900
3031737|2748|YHOO|2014-01-13|41.16|41.22|39.8|39.99|16047200
3031738|2748|YHOO|2014-01-10|40.95|41.35|40.82|41.23|8721700
3031739|2748|YHOO|2014-01-09|41.33|41.35|40.61|40.92|12897300
3031740|2748|YHOO|2014-01-08|41.29|41.72|41.02|41.02|18638200
3031741|2748|YHOO|2014-01-07|40.08|41.2|40.08|40.92|14100000
3031742|2748|YHOO|2014-01-06|40.05|40.32|39.75|39.93|12467500
3031743|2748|YHOO|2014-01-03|40.16|40.44|39.82|40.12|15755200
3031744|2748|YHOO|2014-01-02|40.37|40.49|39.31|39.59|21504200
3025002|2742|XOOM|2013-12-02|27.62|27.75|26.55|26.95|355600
3044334|2761|ZN|2014-01-17|1.91|1.95|1.85|1.9|58100
3044335|2761|ZN|2014-01-16|1.84|1.96|1.82|1.94|128600
3044336|2761|ZN|2014-01-15|1.85|1.88|1.79|1.82|51500
3044337|2761|ZN|2014-01-14|1.81|1.85|1.75|1.82|48300
3044338|2761|ZN|2014-01-13|1.74|1.79|1.67|1.75|76200
3044339|2761|ZN|2014-01-10|1.81|1.85|1.62|1.81|181200
3044340|2761|ZN|2014-01-09|1.64|1.9|1.59|1.85|300500
3044341|2761|ZN|2014-01-08|1.64|1.65|1.53|1.54|79200
3044342|2761|ZN|2014-01-07|1.54|1.61|1.52|1.61|129500
3044343|2761|ZN|2014-01-06|1.45|1.65|1.45|1.53|293800
3044344|2761|ZN|2014-01-03|1.45|1.46|1.42|1.43|55000
3044345|2761|ZN|2014-01-02|1.42|1.46|1.41|1.44|42900
3044346|2761|ZN|2013-12-31|1.44|1.48|1.37|1.41|228500
3044347|2761|ZN|2013-12-30|1.44|1.48|1.41|1.44|66500
3044348|2761|ZN|2013-12-27|1.47|1.49|1.44|1.47|92700
3044349|2761|ZN|2013-12-26|1.48|1.51|1.48|1.48|27400
3044350|2761|ZN|2013-12-24|1.44|1.52|1.43|1.46|74400
3044351|2761|ZN|2013-12-23|1.45|1.53|1.42|1.47|80400
3044352|2761|ZN|2013-12-20|1.48|1.54|1.45|1.45|68000
3044353|2761|ZN|2013-12-19|1.45|1.47|1.41|1.46|49700
3044354|2761|ZN|2013-12-18|1.61|1.61|1.4|1.48|174500
3044355|2761|ZN|2013-12-17|1.66|1.66|1.6|1.64|37600
3044356|2761|ZN|2013-12-16|1.78|1.79|1.61|1.64|150800
3044357|2761|ZN|2013-12-13|1.9|1.97|1.73|1.74|286500
3044358|2761|ZN|2013-12-12|1.4|1.99|1.4|1.9|952200
3044359|2761|ZN|2013-12-11|1.38|1.4|1.38|1.39|15300
3044360|2761|ZN|2013-12-10|1.42|1.5|1.38|1.39|46700
3044361|2761|ZN|2013-12-09|1.41|1.47|1.41|1.41|29400
3044362|2761|ZN|2013-12-06|1.38|1.4|1.38|1.4|21600
3044363|2761|ZN|2013-12-05|1.43|1.43|1.37|1.38|42100
3044364|2761|ZN|2013-12-04|1.48|1.48|1.36|1.42|56000
3044365|2761|ZN|2013-12-03|1.49|1.49|1.45|1.47|49200
3044366|2761|ZN|2013-12-02|1.52|1.55|1.49|1.49|39700
3065284|6054|ISL|2014-01-17|17|17.14|16.93|17.1|5000
3065285|6054|ISL|2014-01-16|16.84|17.12|16.84|17.02|8000
3065286|6054|ISL|2014-01-15|17.07|17.07|16.97|17|4500
3065287|6054|ISL|2014-01-14|17.1|17.1|16.87|16.96|10500
3065288|6054|ISL|2014-01-13|16.87|16.87|16.8|16.82|8000
3065289|6054|ISL|2014-01-10|16.57|16.79|16.55|16.79|5600
3065290|6054|ISL|2014-01-09|16.64|16.64|16.55|16.64|5200
3065291|6054|ISL|2014-01-08|16.57|16.71|16.57|16.67|10800
3065292|6054|ISL|2014-01-07|16.51|16.66|16.51|16.51|8400
3065293|6054|ISL|2014-01-06|16.71|16.71|16.45|16.45|2700
3065294|6054|ISL|2014-01-03|16.54|16.62|16.41|16.55|14900
3065295|6054|ISL|2014-01-02|16.78|16.79|15.96|16.65|14800
3065296|6054|ISL|2013-12-31|16.41|17.35|16.11|16.86|49000
3065297|6054|ISL|2013-12-30|16.74|16.74|16.65|16.74|3600
3065298|6054|ISL|2013-12-27|16.74|16.75|16.55|16.61|5800
3065299|6054|ISL|2013-12-26|16.61|16.89|16.61|16.88|15000
3065300|6054|ISL|2013-12-24|16.73|16.75|16.61|16.75|9700
3065301|6054|ISL|2013-12-23|16.52|16.76|16.51|16.65|15800
3065302|6054|ISL|2013-12-20|16.46|16.46|16.22|16.36|12200
3065303|6054|ISL|2013-12-19|16.65|16.65|16.41|16.42|9100
3065304|6054|ISL|2013-12-18|16.68|16.76|16.62|16.69|2400
3065305|6054|ISL|2013-12-17|16.74|16.74|16.74|16.74|400
3065306|6054|ISL|2013-12-16|16.78|16.96|16.6|16.7|6200
3065307|6054|ISL|2013-12-13|16.64|16.67|16.61|16.61|1600
3065308|6054|ISL|2013-12-12|16.34|16.7|16.34|16.62|4300
3065309|6054|ISL|2013-12-11|16.7|16.7|16.53|16.65|6800
3065310|6054|ISL|2013-12-10|16.82|16.82|16.55|16.73|7000
3065311|6054|ISL|2013-12-09|15.81|16.81|15.81|16.81|11000
3065312|6054|ISL|2013-12-06|16.47|16.62|16.46|16.57|2000
3065313|6054|ISL|2013-12-05|16.49|16.79|16.49|16.6|2800
3065314|6054|ISL|2013-12-04|16.54|16.87|16.54|16.59|11000
3065315|6054|ISL|2013-12-03|16.7|16.83|16.46|16.59|13100
3065316|6054|ISL|2013-12-02|16.69|16.69|16.51|16.53|16600
3030427|2747|YDKN|2014-01-17|17.54|17.6|17.5|17.55|20000
3030428|2747|YDKN|2014-01-16|17.51|17.71|17.5|17.51|9600
3030429|2747|YDKN|2014-01-15|17.85|18|17.5|17.58|11900
3030430|2747|YDKN|2014-01-14|17.65|17.92|17.65|17.75|10600
3030431|2747|YDKN|2014-01-13|17.59|17.68|17.5|17.55|33100
3030432|2747|YDKN|2014-01-10|17.59|17.92|17.5|17.66|13900
3030433|2747|YDKN|2014-01-09|17.63|17.75|17.5|17.53|9600
3030434|2747|YDKN|2014-01-08|17.68|17.83|17.5|17.51|11300
3030435|2747|YDKN|2014-01-07|17.59|17.9|17.57|17.65|13900
3030436|2747|YDKN|2014-01-06|17.91|18.12|17.51|17.51|16900
3030437|2747|YDKN|2014-01-03|17.76|18.46|17.5|17.76|41500
3029135|2746|XRTX|2013-12-27|13.27|13.37|13.27|13.31|283500
3029136|2746|XRTX|2013-12-26|13.4|13.5|13.3|13.31|217500
3029137|2746|XRTX|2013-12-24|13.38|13.52|13.31|13.38|530300
3029138|2746|XRTX|2013-12-23|13.26|13.3|13.24|13.3|5773100
3029139|2746|XRTX|2013-12-20|10.34|10.57|10.29|10.45|80500
3029140|2746|XRTX|2013-12-19|10.34|10.4|10.29|10.33|35000
3029141|2746|XRTX|2013-12-18|10.4|10.45|10.2|10.39|131700
3029142|2746|XRTX|2013-12-17|10.35|10.44|10.26|10.38|108500
3029143|2746|XRTX|2013-12-16|10.58|10.61|10.32|10.35|55600
3029144|2746|XRTX|2013-12-13|10.45|10.47|10.22|10.45|72800
3029145|2746|XRTX|2013-12-12|10.35|10.41|10.29|10.37|76100
3029146|2746|XRTX|2013-12-11|10.35|10.41|10.28|10.39|79900
3029147|2746|XRTX|2013-12-10|10.32|10.4|10.24|10.35|50700
3029148|2746|XRTX|2013-12-09|10.37|10.41|10.26|10.37|386800
3029149|2746|XRTX|2013-12-06|10.32|10.37|10.2|10.35|66600
3029150|2746|XRTX|2013-12-05|10.29|10.37|10.2|10.28|47200
3029151|2746|XRTX|2013-12-04|10.29|10.37|10.2|10.33|73300
3029152|2746|XRTX|2013-12-03|10.21|10.33|10.1|10.31|116500
3029153|2746|XRTX|2013-12-02|10.29|10.36|10.23|10.24|25100
3002367|2711|DXGE|2014-01-17|27.2|27.27|27.18|27.18|4600
3002368|2711|DXGE|2014-01-16|27.25|27.29|27.22|27.28|8100
3002369|2711|DXGE|2014-01-15|27.17|27.34|27.17|27.34|5400
3002370|2711|DXGE|2014-01-14|26.66|26.84|26.64|26.84|4000
3002371|2711|DXGE|2014-01-13|26.62|26.62|26.45|26.45|4400
3002372|2711|DXGE|2014-01-10|26.58|26.61|26.48|26.61|3300
3002373|2711|DXGE|2014-01-09|26.67|26.67|26.45|26.49|15200
3002374|2711|DXGE|2014-01-08|26.57|26.62|26.55|26.56|6400
3002375|2711|DXGE|2014-01-07|26.47|26.62|26.47|26.59|10500
3002376|2711|DXGE|2014-01-06|26.51|26.55|26.44|26.51|21300
3002377|2711|DXGE|2014-01-03|26.5|26.54|26.44|26.44|3100
3002378|2711|DXGE|2014-01-02|26.65|26.65|26.28|26.3|15200
3002379|2711|DXGE|2013-12-31|27.07|27.16|27.02|27.1|13800
3002380|2711|DXGE|2013-12-30|26.86|26.93|26.83|26.93|6500
3002381|2711|DXGE|2013-12-27|28.1|28.1|26.77|26.85|16800
3002382|2711|DXGE|2013-12-26|27.97|27.97|26.84|26.95|7000
3002383|2711|DXGE|2013-12-24|26.72|26.75|26.7|26.74|2500
3002384|2711|DXGE|2013-12-23|26.55|26.62|26.55|26.6|2900
3002385|2711|DXGE|2013-12-20|26.4|26.4|26.39|26.39|5800
3002386|2711|DXGE|2013-12-19|26.1|26.25|26.07|26.24|2500
3002387|2711|DXGE|2013-12-18|25.83|25.9|25.83|25.9|700
3002388|2711|DXGE|2013-12-17|25.73|25.73|25.59|25.59|2300
3002389|2711|DXGE|2013-12-16|25.71|25.71|25.67|25.7|1900
3002390|2711|DXGE|2013-12-13|25.29|25.42|25.28|25.32|1800
3002391|2711|DXGE|2013-12-12|25.41|25.42|25.35|25.42|1600
3002392|2711|DXGE|2013-12-11|25.72|25.72|25.47|25.47|2900
3002393|2711|DXGE|2013-12-10|25.74|25.74|25.66|25.7|4300
3002394|2711|DXGE|2013-12-09|25.95|25.95|25.85|25.94|4700
3002395|2711|DXGE|2013-12-06|25.85|25.93|25.78|25.93|4300
3002396|2711|DXGE|2013-12-05|25.69|25.69|25.53|25.53|3700
3002397|2711|DXGE|2013-12-04|25.73|25.79|25.54|25.77|5000
3002398|2711|DXGE|2013-12-03|26.13|26.13|25.89|26|4500
3002399|2711|DXGE|2013-12-02|26.53|26.53|26.42|26.45|27100
3002675|2713|WETF|2014-01-17|17.67|17.75|16.77|17.23|2637800
3002676|2713|WETF|2014-01-16|17.88|17.97|17.16|17.59|1450700
3002677|2713|WETF|2014-01-15|16.81|17.62|16.57|17.6|1978400
3002678|2713|WETF|2014-01-14|17.13|17.44|16.71|16.74|1482700
3002679|2713|WETF|2014-01-13|16.89|17.54|16.76|17.08|2337400
3002680|2713|WETF|2014-01-10|16.92|17|15.81|16.91|4518400
3002681|2713|WETF|2014-01-09|17.49|17.61|17.21|17.46|875000
3002682|2713|WETF|2014-01-08|18.12|18.17|17.27|17.35|1861700
3002683|2713|WETF|2014-01-07|17.67|18.22|17.51|18.11|1655600
3002684|2713|WETF|2014-01-06|17.86|17.96|17.27|17.38|1297100
3002685|2713|WETF|2014-01-03|17|17.68|17|17.66|1140000
3002686|2713|WETF|2014-01-02|17.67|17.71|16.9|17|1813500
3002687|2713|WETF|2013-12-31|17.55|17.78|17.37|17.71|1039300
3002688|2713|WETF|2013-12-30|17.6|17.85|17.46|17.61|1189400
3002689|2713|WETF|2013-12-27|18|18.08|17.61|17.65|1103700
3002690|2713|WETF|2013-12-26|17.75|17.99|17.62|17.97|1107700
3002691|2713|WETF|2013-12-24|17.54|17.74|17.44|17.62|1042000
3002692|2713|WETF|2013-12-23|17.48|17.66|17.05|17.39|2263400
3002693|2713|WETF|2013-12-20|16.65|17.72|16.61|17.25|4196900
3002694|2713|WETF|2013-12-19|17.37|17.4|16.65|16.66|3351800
3002695|2713|WETF|2013-12-18|16.38|17.26|16.19|17.23|6232300
3002696|2713|WETF|2013-12-17|15.82|16.3|15.4|16.11|5040500
3002697|2713|WETF|2013-12-16|15.25|15.54|15.22|15.47|1710300
3002698|2713|WETF|2013-12-13|15.02|15.31|14.92|15.13|1866100
3002699|2713|WETF|2013-12-12|14.81|15.3|14.65|14.98|1780300
3002700|2713|WETF|2013-12-11|15.51|15.56|14.75|14.87|1652700
3031745|2748|YHOO|2013-12-31|40.17|40.5|40|40.44|8291400
3031746|2748|YHOO|2013-12-30|40.46|40.58|39.85|40.2|8676800
3031747|2748|YHOO|2013-12-27|40.72|40.75|40.32|40.49|6138700
3031748|2748|YHOO|2013-12-26|41|41.05|40.22|40.65|7364600
3031749|2748|YHOO|2013-12-24|40.91|40.95|40.66|40.85|5113900
3031750|2748|YHOO|2013-12-23|40.25|40.8|40.13|40.77|7433900
3031751|2748|YHOO|2013-12-20|40.39|40.6|40.11|40.12|24637200
3031752|2748|YHOO|2013-12-19|40.04|40.38|39.91|40.2|10710200
3031753|2748|YHOO|2013-12-18|39.53|40.04|38.82|40.04|16831100
3031754|2748|YHOO|2013-12-17|39.99|40|39.4|39.51|9826100
3031755|2748|YHOO|2013-12-16|39.97|40.27|39.6|39.73|11439100
3031756|2748|YHOO|2013-12-13|39.61|40.2|39.56|39.73|13773700
3031757|2748|YHOO|2013-12-12|39.02|40|39|39.35|16179300
3031758|2748|YHOO|2013-12-11|39.9|40.16|38.92|39.16|20811800
3031759|2748|YHOO|2013-12-10|38.92|40.25|38.92|40.22|25448000
3031760|2748|YHOO|2013-12-09|39.13|39.2|38.57|38.87|14368900
3031761|2748|YHOO|2013-12-06|39.24|39.28|38.53|38.86|21375700
3031762|2748|YHOO|2013-12-05|38.24|39.31|38.05|38.87|27650300
3031763|2748|YHOO|2013-12-04|36.47|38.15|36.25|38.13|26127800
3031764|2748|YHOO|2013-12-03|36.77|37.07|36.34|36.56|14061800
3031765|2748|YHOO|2013-12-02|37.04|37.15|36.68|37.01|11471700
3054269|2771|ZU|2014-01-17|41.44|41.55|40.25|41.01|394300
3054270|2771|ZU|2014-01-16|41.76|42|40.51|40.79|281200
3054271|2771|ZU|2014-01-15|40.41|42.23|40.02|42|461900
3054272|2771|ZU|2014-01-14|40.22|40.78|39.09|40.02|305400
3054273|2771|ZU|2014-01-13|41.75|41.75|39.84|39.93|211800
3054274|2771|ZU|2014-01-10|43.5|43.71|40.43|41.02|414300
3054275|2771|ZU|2014-01-09|41.7|43.16|41.52|42.99|547500
3054276|2771|ZU|2014-01-08|40.48|41.75|39.64|41.69|560000
3054277|2771|ZU|2014-01-07|38.45|40.33|37.14|40.09|516200
3054278|2771|ZU|2014-01-06|38.6|39.43|37.68|38.18|366800
3054279|2771|ZU|2014-01-03|40.59|41.24|38.54|38.65|297300
3054280|2771|ZU|2014-01-02|41.95|41.95|40.04|40.47|216500
3054281|2771|ZU|2013-12-31|40.58|42|40.34|41.43|190200
3054282|2771|ZU|2013-12-30|40.59|40.97|38.28|40.58|238000
3054283|2771|ZU|2013-12-27|42.7|42.81|40.31|40.59|303500
3054284|2771|ZU|2013-12-26|44|44|42.53|42.74|219400
3054285|2771|ZU|2013-12-24|44.5|44.53|43.25|44|116100
3054286|2771|ZU|2013-12-23|42.24|44.96|42.17|44.52|365300
3054287|2771|ZU|2013-12-20|41.79|42.99|40.01|42.49|1627700
3054288|2771|ZU|2013-12-19|40.57|41.87|40.01|41.61|335600
3054289|2771|ZU|2013-12-18|42.45|43.19|38.16|39.98|969800
3054290|2771|ZU|2013-12-17|38.65|42.44|38.65|42.28|993400
3054291|2771|ZU|2013-12-16|39.97|40|38.36|39.26|272400
3054292|2771|ZU|2013-12-13|40.49|40.49|39.21|39.59|226000
3054293|2771|ZU|2013-12-12|40.78|40.97|38.64|39.68|403700
3054294|2771|ZU|2013-12-11|39.18|40.7|38.25|39.54|455000
3054295|2771|ZU|2013-12-10|36.94|39.14|35.54|38.91|538800
3054296|2771|ZU|2013-12-09|36.88|37.46|36.65|37.09|229800
3054297|2771|ZU|2013-12-06|35.64|37.1|35.64|36.6|251600
3054298|2771|ZU|2013-12-05|35.47|37.5|35.35|35.5|468700
3054299|2771|ZU|2013-12-04|34.99|35.25|34.88|35.14|151900
3054300|2771|ZU|2013-12-03|35|35.43|35|35.02|142300
3054301|2771|ZU|2013-12-02|34.97|35.23|34.97|35.03|118000
3042399|2759|ZHNE|2014-01-17|6.04|6.05|5.81|5.84|494200
3042400|2759|ZHNE|2014-01-16|6.1|6.23|5.93|6|567200
3042401|2759|ZHNE|2014-01-15|5.84|6.13|5.8|6.09|679400
3042402|2759|ZHNE|2014-01-14|5.74|5.92|5.65|5.8|445200
3042403|2759|ZHNE|2014-01-13|5.67|6.05|5.55|5.74|775000
3042404|2759|ZHNE|2014-01-10|6.17|6.2|5.62|5.73|971900
3042405|2759|ZHNE|2014-01-09|6.47|6.62|5.81|5.9|1476200
3042406|2759|ZHNE|2014-01-08|6.11|6.39|6.02|6.18|2175800
3042407|2759|ZHNE|2014-01-07|5.56|6.1|5.35|5.97|2435800
3042408|2759|ZHNE|2014-01-06|5.2|5.51|5.12|5.47|917800
3042409|2759|ZHNE|2014-01-03|5.07|5.17|5.04|5.12|351200
3042410|2759|ZHNE|2014-01-02|5.28|5.28|5.02|5.09|689100
3042411|2759|ZHNE|2013-12-31|5.64|5.67|5.31|5.34|742900
3042412|2759|ZHNE|2013-12-30|5.35|5.8|5.35|5.57|1604700
3042413|2759|ZHNE|2013-12-27|5.17|5.58|5.17|5.28|967100
3042414|2759|ZHNE|2013-12-26|4.9|5.24|4.9|5.15|619100
3042415|2759|ZHNE|2013-12-24|4.92|4.95|4.8|4.87|132900
3042416|2759|ZHNE|2013-12-23|4.99|5.07|4.8|4.95|531600
3042417|2759|ZHNE|2013-12-20|5.12|5.17|4.9|4.99|507200
3042418|2759|ZHNE|2013-12-19|5.04|5.17|4.9|5.08|432800
3042419|2759|ZHNE|2013-12-18|4.95|5.13|4.65|5.04|903200
3042420|2759|ZHNE|2013-12-17|4.62|4.89|4.54|4.87|344500
3042421|2759|ZHNE|2013-12-16|4.53|4.75|4.52|4.61|336800
3042422|2759|ZHNE|2013-12-13|4.47|4.58|4.4|4.47|316900
3012762|2728|WMGI|2013-12-24|29.69|30.16|29.69|29.82|138300
3012763|2728|WMGI|2013-12-23|29.88|29.88|29.36|29.77|357000
3012764|2728|WMGI|2013-12-20|29.4|29.77|29.08|29.54|825500
3012765|2728|WMGI|2013-12-19|29.48|29.65|29.05|29.35|375300
3012766|2728|WMGI|2013-12-18|28.98|29.87|28.77|29.45|448200
3012767|2728|WMGI|2013-12-17|29.33|29.33|28.58|28.99|346100
3012768|2728|WMGI|2013-12-16|29.29|29.57|28.97|29.33|295100
3012769|2728|WMGI|2013-12-13|29.38|29.56|29.06|29.27|252600
3012770|2728|WMGI|2013-12-12|29.52|29.52|29.15|29.35|185400
3012771|2728|WMGI|2013-12-11|30.3|30.38|29.33|29.48|337000
3012772|2728|WMGI|2013-12-10|30.33|30.61|30.17|30.36|550400
3012773|2728|WMGI|2013-12-09|30.4|30.65|30.15|30.46|307000
3012774|2728|WMGI|2013-12-06|30.07|30.39|29.85|30.33|229800
3012775|2728|WMGI|2013-12-05|29.52|30.11|29.5|29.93|881600
3012776|2728|WMGI|2013-12-04|29.55|29.71|28.96|29.54|404700
3012777|2728|WMGI|2013-12-03|29.55|29.86|29.42|29.59|330500
3012778|2728|WMGI|2013-12-02|29.83|29.83|29.34|29.54|383500
3015358|2732|WSCI|2014-01-17|6.28|6.28|6.25|6.27|7300
3015359|2732|WSCI|2014-01-16|6.25|6.26|6.25|6.26|6000
3015360|2732|WSCI|2014-01-15|6.24|6.25|6.19|6.25|4500
3015361|2732|WSCI|2014-01-14|6.25|6.26|6.25|6.25|600
3015362|2732|WSCI|2014-01-13|6.23|6.28|6.23|6.28|6600
3015363|2732|WSCI|2014-01-10|6.25|6.3|6.22|6.22|2600
3015364|2732|WSCI|2014-01-09|6.25|6.29|6.25|6.29|6000
3015365|2732|WSCI|2014-01-08|6.3|6.3|6.24|6.29|2600
3015366|2732|WSCI|2014-01-07|6.29|6.3|6.15|6.3|13800
3015367|2732|WSCI|2014-01-06|6.1|6.1|6.05|6.1|3500
3015368|2732|WSCI|2014-01-03|6.15|6.15|6.1|6.15|3900
3015369|2732|WSCI|2014-01-02|6.05|6.13|6.05|6.1|3100
3015370|2732|WSCI|2013-12-31|6.15|6.15|5.96|6.07|3900
3015371|2732|WSCI|2013-12-30|6.15|6.15|5.9|6.15|300
3015372|2732|WSCI|2013-12-27|5.95|6.16|5.95|6.16|20600
3015373|2732|WSCI|2013-12-26|6.16|6.16|5.61|5.95|14700
3015374|2732|WSCI|2013-12-24|6.1|6.12|6.1|6.12|500
3015375|2732|WSCI|2013-12-23|6.09|6.18|6.05|6.05|5200
3015376|2732|WSCI|2013-12-20|6.25|6.25|5.96|5.96|5900
3015377|2732|WSCI|2013-12-19|6.32|6.32|6.25|6.25|5500
3015378|2732|WSCI|2013-12-18|5.85|6.44|5.81|6.11|72600
3015379|2732|WSCI|2013-12-17|5.85|5.99|5.85|5.99|2500
3015380|2732|WSCI|2013-12-16|5.94|6|5.86|5.96|7400
3015381|2732|WSCI|2013-12-13|5.95|6|5.78|5.85|7100
3015382|2732|WSCI|2013-12-12|5.91|5.91|5.91|5.91|500
3015383|2732|WSCI|2013-12-11|6|6|6|6|200
3015384|2732|WSCI|2013-12-10|5.99|5.99|5.9|5.96|2400
3015385|2732|WSCI|2013-12-09|5.99|5.99|5.99|5.99|400
3015386|2732|WSCI|2013-12-06|5.96|5.96|5.96|5.96|100
3015387|2732|WSCI|2013-12-05|5.97|5.98|5.9|5.94|1700
3015388|2732|WSCI|2013-12-04|5.99|6|5.9|5.92|4300
3015389|2732|WSCI|2013-12-03|5.99|5.99|5.99|5.99|500
3015390|2732|WSCI|2013-12-02|5.99|5.99|5.9|5.99|6900
3010134|2726|WPCS|2014-01-17|1.9|1.9|1.74|1.8|1109800
3010135|2726|WPCS|2014-01-16|1.73|1.89|1.72|1.89|1901600
3010136|2726|WPCS|2014-01-15|1.69|1.75|1.65|1.71|1532600
3010137|2726|WPCS|2014-01-14|1.9|1.9|1.75|1.81|1050900
3010138|2726|WPCS|2014-01-13|2.03|2.04|1.81|1.85|1972700
3010139|2726|WPCS|2014-01-10|2.05|2.07|2|2.03|1089100
3010140|2726|WPCS|2014-01-09|2.02|2.15|2|2.05|1549100
3010141|2726|WPCS|2014-01-08|2.12|2.18|1.95|2.02|2483100
3010142|2726|WPCS|2014-01-07|2.25|2.29|2.03|2.18|2378300
3010143|2726|WPCS|2014-01-06|2.56|2.56|2.23|2.3|2793300
3010144|2726|WPCS|2014-01-03|2.6|2.65|2.5|2.56|2302300
3010145|2726|WPCS|2014-01-02|2.77|2.85|2.51|2.75|6208400
3010146|2726|WPCS|2013-12-31|2.04|2.42|2|2.28|5581600
3010147|2726|WPCS|2013-12-30|2.2|2.24|1.9|1.97|6647600
3010148|2726|WPCS|2013-12-27|2.89|3.4|2.33|2.53|32650500
3010149|2726|WPCS|2013-12-26|1.6|1.62|1.46|1.51|816500
3010150|2726|WPCS|2013-12-24|1.59|1.64|1.58|1.59|292300
3010151|2726|WPCS|2013-12-23|1.66|1.66|1.55|1.61|853600
3010152|2726|WPCS|2013-12-20|1.42|1.57|1.32|1.57|2460300
3010153|2726|WPCS|2013-12-19|1.78|1.9|1.61|1.7|2803600
3010154|2726|WPCS|2013-12-18|3|3.12|1.52|1.64|12248800
3010155|2726|WPCS|2013-12-17|2.85|3.17|2.8|3.13|447100
3010156|2726|WPCS|2013-12-16|2.8|2.98|2.7|2.91|164800
3010157|2726|WPCS|2013-12-13|3|3.39|3|3.2|353300
3010158|2726|WPCS|2013-12-12|2.8|3.23|2.8|2.98|110500
3010159|2726|WPCS|2013-12-11|2.88|2.88|2.74|2.78|42900
3010160|2726|WPCS|2013-12-10|2.86|2.97|2.71|2.91|38000
3010161|2726|WPCS|2013-12-09|3.26|3.26|2.69|2.74|125200
3030438|2747|YDKN|2014-01-02|17.03|18.03|17.03|17.75|53900
3030439|2747|YDKN|2013-12-31|18.37|18.37|16.95|17.04|308000
3030440|2747|YDKN|2013-12-30|18.72|19.13|18.68|18.68|17600
3030441|2747|YDKN|2013-12-27|18.8|18.8|18.42|18.72|12600
3030442|2747|YDKN|2013-12-26|18.52|19.3|18.5|18.79|26800
3030443|2747|YDKN|2013-12-24|18.08|18.59|17.71|18.53|11700
3030444|2747|YDKN|2013-12-23|17.87|18.12|17.13|18.02|24700
3030445|2747|YDKN|2013-12-20|17.18|17.85|17.1|17.84|85800
3030446|2747|YDKN|2013-12-19|17.06|17.2|17.01|17.2|13500
3030447|2747|YDKN|2013-12-18|16.79|17.12|16.61|17.12|23100
3030448|2747|YDKN|2013-12-17|16.9|16.98|16.04|16.71|17400
3030449|2747|YDKN|2013-12-16|17.03|17.1|16.6|17.08|20000
3030450|2747|YDKN|2013-12-13|16.89|17.12|16.89|16.94|10100
3030451|2747|YDKN|2013-12-12|16.85|17|16.8|16.81|8900
3030452|2747|YDKN|2013-12-11|16.94|17.09|16.76|16.87|20600
3030453|2747|YDKN|2013-12-10|17.27|17.5|16.93|16.96|20200
3030454|2747|YDKN|2013-12-09|17.52|17.55|16.75|17.35|20200
3030455|2747|YDKN|2013-12-06|17.16|17.72|17.08|17.46|15600
3030456|2747|YDKN|2013-12-05|17|17.4|16.65|16.93|16900
3030457|2747|YDKN|2013-12-04|17.35|17.5|17.13|17.18|10900
3030458|2747|YDKN|2013-12-03|17.48|17.67|17.02|17.44|15900
3030459|2747|YDKN|2013-12-02|17.89|17.96|16.94|17.54|23000
3033039|2749|YNDX|2014-01-17|43.78|44.24|42.87|43.02|1581500
3033040|2749|YNDX|2014-01-16|43.05|43.95|43.05|43.76|1140500
3033041|2749|YNDX|2014-01-15|44.2|44.25|42.67|43.36|2707000
3033042|2749|YNDX|2014-01-14|43.07|43.96|42.57|43.78|1924000
3033043|2749|YNDX|2014-01-13|44.17|44.91|42.4|42.65|1966700
3033044|2749|YNDX|2014-01-10|44.05|44.44|43.06|44|3011700
3033045|2749|YNDX|2014-01-09|43.43|45.42|43.17|44.22|5685700
3033046|2749|YNDX|2014-01-08|43.77|44.24|42.22|42.25|3146300
3033047|2749|YNDX|2014-01-07|43.17|43.94|42.06|43.53|2821300
3033048|2749|YNDX|2014-01-06|42.89|43.19|42.61|42.91|1809900
3033049|2749|YNDX|2014-01-03|42.99|43.34|42.63|42.9|1130400
3033050|2749|YNDX|2014-01-02|43.31|43.34|42.36|42.63|1724200
3033051|2749|YNDX|2013-12-31|42.42|43.17|42.17|43.15|1435600
3033052|2749|YNDX|2013-12-30|42.58|43.26|41.96|42.17|1812400
3033053|2749|YNDX|2013-12-27|43.13|43.41|42.44|42.58|1666900
3033054|2749|YNDX|2013-12-26|42.26|43.65|42.1|42.94|2082500
3033055|2749|YNDX|2013-12-24|42.35|42.5|41.32|41.88|1027800
3033056|2749|YNDX|2013-12-23|40.68|42.94|40.5|41.85|3946500
3033057|2749|YNDX|2013-12-20|39.85|40.4|39.33|40.29|2402900
3033058|2749|YNDX|2013-12-19|39.33|40.05|39|39.68|1693900
3033059|2749|YNDX|2013-12-18|38.79|39.47|38.11|39.33|2125800
3033060|2749|YNDX|2013-12-17|38.79|38.89|38.27|38.39|1689900
3033061|2749|YNDX|2013-12-16|38.42|38.97|38|38.33|2099700
3033062|2749|YNDX|2013-12-13|38.57|39.06|37.98|38.21|2743500
3033063|2749|YNDX|2013-12-12|37.49|39.04|37.45|38.16|6561800
3033064|2749|YNDX|2013-12-11|39.97|39.97|36.96|37.42|6163100
3033065|2749|YNDX|2013-12-10|39.65|40.49|39.5|39.92|2097900
3033066|2749|YNDX|2013-12-09|39.91|40.57|39.28|39.84|2008800
3033067|2749|YNDX|2013-12-06|41.14|41.8|39.83|39.94|2558700
3033068|2749|YNDX|2013-12-05|39.7|41.3|39.25|40.97|2372200
3033069|2749|YNDX|2013-12-04|39.26|40.3|39.26|40.1|2062200
3033070|2749|YNDX|2013-12-03|39.59|41.56|38.75|39.85|4879200
3033071|2749|YNDX|2013-12-02|39.95|40.42|39.2|40.07|2441400
3027815|2745|XTLB|2014-01-17|3.65|3.8|3.61|3.8|56300
3027816|2745|XTLB|2014-01-16|3.19|3.7|3.12|3.61|28800
3027817|2745|XTLB|2014-01-15|2.93|3.26|2.93|2.99|32300
3027818|2745|XTLB|2014-01-14|3.14|3.14|2.82|3.04|1500
3027819|2745|XTLB|2014-01-13|3.1|3.15|2.79|2.91|11700
3027820|2745|XTLB|2014-01-10|3.03|3.23|3.03|3.1|9500
3027821|2745|XTLB|2014-01-09|2.83|3.1|2.81|3.06|5200
3027822|2745|XTLB|2014-01-08|3.15|3.36|3|3.15|54000
3027823|2745|XTLB|2014-01-07|2.73|2.73|2.73|2.73|200
3027824|2745|XTLB|2014-01-06|2.79|2.87|2.7|2.84|7300
3027825|2745|XTLB|2014-01-03|2.91|3.08|2.91|3.07|2600
3027826|2745|XTLB|2014-01-02|2.9|3.45|2.71|3.12|15400
3027827|2745|XTLB|2013-12-31|2.91|3|2.9|2.9|4900
3027828|2745|XTLB|2013-12-30|3|3.11|2.9|2.94|12000
3027829|2745|XTLB|2013-12-27|3.14|3.15|2.95|3.08|3200
3027830|2745|XTLB|2013-12-26|2.95|3.18|2.95|3.04|5700
3027831|2745|XTLB|2013-12-24|3.05|3.35|3.05|3.35|6700
3027832|2745|XTLB|2013-12-23|3.29|3.29|3.03|3.13|10200
3027833|2745|XTLB|2013-12-20|3.38|3.59|3.03|3.34|25400
3027834|2745|XTLB|2013-12-19|3.14|3.4|3.14|3.25|29800
3027835|2745|XTLB|2013-12-18|2.92|3.05|2.83|2.83|15900
3027836|2745|XTLB|2013-12-17|2.2|2.94|2.2|2.71|26100
3027837|2745|XTLB|2013-12-16|2.45|2.58|2.15|2.24|22500
3002701|2713|WETF|2013-12-10|15.31|15.61|15.17|15.49|1424300
3002702|2713|WETF|2013-12-09|15.24|15.39|15.16|15.3|1608100
3002703|2713|WETF|2013-12-06|15.45|15.5|15.17|15.21|1243400
3002704|2713|WETF|2013-12-05|14.92|15.29|14.82|15.23|1788000
3002705|2713|WETF|2013-12-04|14.76|15.23|14.61|14.96|1162700
3002706|2713|WETF|2013-12-03|14.93|15|14.72|14.87|977300
3002707|2713|WETF|2013-12-02|15.29|15.4|14.88|14.99|2596200
3058754|6049|IAF|2014-01-17|8.67|8.92|8.67|8.92|128600
3058755|6049|IAF|2014-01-16|8.59|8.67|8.57|8.67|141800
3058756|6049|IAF|2014-01-15|8.55|8.6|8.54|8.56|80300
3058757|6049|IAF|2014-01-14|8.61|8.62|8.53|8.58|129300
3058758|6049|IAF|2014-01-13|8.65|8.7|8.62|8.65|92300
3058759|6049|IAF|2014-01-10|8.57|8.7|8.57|8.63|97900
3058760|6049|IAF|2014-01-09|8.57|8.59|8.53|8.57|49800
3058761|6049|IAF|2014-01-08|8.56|8.6|8.52|8.58|65300
3058762|6049|IAF|2014-01-07|8.5|8.57|8.5|8.55|110500
3058763|6049|IAF|2014-01-06|8.53|8.56|8.5|8.52|86600
3058764|6049|IAF|2014-01-03|8.5|8.6|8.5|8.58|109000
3058765|6049|IAF|2014-01-02|8.41|8.5|8.4|8.47|114100
3058766|6049|IAF|2013-12-31|8.35|8.48|8.35|8.44|298400
3058767|6049|IAF|2013-12-30|8.72|8.73|8.37|8.44|638300
3058768|6049|IAF|2013-12-27|8.8|8.82|8.7|8.72|89800
3058769|6049|IAF|2013-12-26|8.93|8.94|8.8|8.82|135300
3058770|6049|IAF|2013-12-24|8.93|9|8.85|8.95|87400
3058771|6049|IAF|2013-12-23|8.89|9.01|8.85|8.93|163600
3058772|6049|IAF|2013-12-20|8.7|8.92|8.7|8.87|166800
3058773|6049|IAF|2013-12-19|8.6|8.79|8.6|8.73|178700
3058774|6049|IAF|2013-12-18|8.66|8.77|8.65|8.66|103100
3058775|6049|IAF|2013-12-17|8.71|8.75|8.66|8.68|131800
3058776|6049|IAF|2013-12-16|8.78|8.9|8.67|8.77|268400
3058777|6049|IAF|2013-12-13|8.62|8.75|8.6|8.72|296700
3058778|6049|IAF|2013-12-12|8.8|8.8|8.5|8.56|356400
3058779|6049|IAF|2013-12-11|9.35|9.35|8.87|8.87|290600
3058780|6049|IAF|2013-12-10|9.51|9.51|9.33|9.37|127800
3058781|6049|IAF|2013-12-09|9.56|9.62|9.46|9.46|184100
3058782|6049|IAF|2013-12-06|9.61|9.64|9.61|9.61|96900
3058783|6049|IAF|2013-12-05|9.6|9.69|9.6|9.64|101800
3058784|6049|IAF|2013-12-04|9.63|9.73|9.61|9.66|91000
3058785|6049|IAF|2013-12-03|9.59|9.65|9.59|9.65|67400
3058786|6049|IAF|2013-12-02|9.69|9.72|9.6|9.61|142200
3055618|2773|ZIGO|2014-01-17|16.07|16.28|15.64|15.75|26400
3055619|2773|ZIGO|2014-01-16|15.62|16.15|15.5|16|47700
3055620|2773|ZIGO|2014-01-15|15.08|15.68|15.04|15.54|38300
3055621|2773|ZIGO|2014-01-14|15.16|15.16|15|15.16|20400
3055622|2773|ZIGO|2014-01-13|14.97|15.16|14.85|15|25300
3055623|2773|ZIGO|2014-01-10|14.74|15.06|14.53|14.99|72100
3055624|2773|ZIGO|2014-01-09|14.69|14.93|14.6|14.7|17500
3055625|2773|ZIGO|2014-01-08|14.91|14.96|14.55|14.67|14300
3055626|2773|ZIGO|2014-01-07|14.57|15.07|14.44|14.82|35400
3055627|2773|ZIGO|2014-01-06|14.94|14.94|14.51|14.59|13500
3055628|2773|ZIGO|2014-01-03|15.08|15.26|14.79|14.9|14200
3055629|2773|ZIGO|2014-01-02|14.72|15.34|14.67|15.05|25500
3055630|2773|ZIGO|2013-12-31|14.77|14.87|14.71|14.78|18400
3055631|2773|ZIGO|2013-12-30|14.55|14.85|14.55|14.75|11000
3055632|2773|ZIGO|2013-12-27|14.42|14.64|14.42|14.6|34200
3055633|2773|ZIGO|2013-12-26|14.7|14.77|14.59|14.69|10000
3055634|2773|ZIGO|2013-12-24|14.63|14.82|14.54|14.66|21700
3055635|2773|ZIGO|2013-12-23|14.75|14.85|14.53|14.74|43300
3055636|2773|ZIGO|2013-12-20|14.75|14.8|14.64|14.75|124600
3055637|2773|ZIGO|2013-12-19|14.79|14.87|14.66|14.68|106700
3055638|2773|ZIGO|2013-12-18|14.69|14.8|14.65|14.76|33100
3055639|2773|ZIGO|2013-12-17|14.56|14.8|14.56|14.71|31800
3055640|2773|ZIGO|2013-12-16|14.75|14.8|14.55|14.79|26200
3055641|2773|ZIGO|2013-12-13|14.63|14.79|14.52|14.71|17800
3055642|2773|ZIGO|2013-12-12|14.66|14.88|14.32|14.66|55900
3055643|2773|ZIGO|2013-12-11|14.77|14.86|14.54|14.69|84500
3055644|2773|ZIGO|2013-12-10|14.88|14.97|14.62|14.78|52300
3055645|2773|ZIGO|2013-12-09|15|15.12|14.53|15.07|79600
3055646|2773|ZIGO|2013-12-06|14.77|15.24|14.77|15|14900
3055647|2773|ZIGO|2013-12-05|14.48|14.73|14.47|14.56|10400
3055648|2773|ZIGO|2013-12-04|14.81|14.86|14.54|14.6|15700
3055649|2773|ZIGO|2013-12-03|15.21|15.21|14.76|14.8|12900
3055650|2773|ZIGO|2013-12-02|15.38|15.54|15.01|15.07|10300
3093454|6079|AMCO|2014-01-17|0.52|0.52|0.46|0.47|84700
3093455|6079|AMCO|2014-01-16|0.51|0.52|0.49|0.51|213300
3093456|6079|AMCO|2014-01-15|0.56|0.56|0.47|0.49|116800
3093457|6079|AMCO|2014-01-14|0.54|0.57|0.5|0.53|362500
3093458|6079|AMCO|2014-01-13|0.5|0.54|0.46|0.53|263800
3010162|2726|WPCS|2013-12-06|3.28|3.34|2.97|3.16|259400
3010163|2726|WPCS|2013-12-05|2.8|4.95|2.66|3.24|1337000
3010164|2726|WPCS|2013-12-04|2.85|3.05|2.65|2.81|111900
3010165|2726|WPCS|2013-12-03|3.04|3.04|2.75|2.94|32700
3010166|2726|WPCS|2013-12-02|2.78|3.05|2.71|2.85|82600
3022358|2740|XLNX|2014-01-17|47.19|47.8|47.02|47.22|3070600
3022359|2740|XLNX|2014-01-16|47.27|47.46|46.86|47.26|2280200
3022360|2740|XLNX|2014-01-15|46.6|47.78|46.49|47.37|4902100
3022361|2740|XLNX|2014-01-14|45.52|46.09|45.31|46.05|2275000
3022362|2740|XLNX|2014-01-13|45.52|45.88|45.05|45.18|1762700
3022363|2740|XLNX|2014-01-10|45.94|46.1|45.47|45.76|1710300
3022364|2740|XLNX|2014-01-09|46|46.04|45.43|45.78|1842200
3022365|2740|XLNX|2014-01-08|45.33|45.96|45.25|45.91|2318900
3022366|2740|XLNX|2014-01-07|45.46|45.78|45.35|45.52|1581200
3022367|2740|XLNX|2014-01-06|45.78|45.84|45.27|45.42|1970800
3022368|2740|XLNX|2014-01-03|45.91|46|45.46|45.62|1982700
3022369|2740|XLNX|2014-01-02|46.68|46.7|45.9|45.97|3436800
3022370|2740|XLNX|2013-12-31|45.79|46|45.65|45.92|1215400
3022371|2740|XLNX|2013-12-30|45.32|45.75|45.23|45.64|1049100
3022372|2740|XLNX|2013-12-27|45.2|45.45|45.17|45.29|995400
3022373|2740|XLNX|2013-12-26|45.3|45.35|45.03|45.2|860300
3022374|2740|XLNX|2013-12-24|45.1|45.4|45.08|45.23|584000
3022375|2740|XLNX|2013-12-23|45.3|45.3|44.83|45.14|1912000
3022376|2740|XLNX|2013-12-20|44.26|44.9|44.17|44.71|3464900
3022377|2740|XLNX|2013-12-19|45.25|45.25|44.03|44.31|3440500
3022378|2740|XLNX|2013-12-18|44.29|45.19|44.19|45.19|3499900
3022379|2740|XLNX|2013-12-17|43.62|44.48|43.55|44.27|2659400
3022380|2740|XLNX|2013-12-16|43.55|43.92|43.39|43.64|2309400
3022381|2740|XLNX|2013-12-13|43.73|43.89|43.22|43.32|1680100
3022382|2740|XLNX|2013-12-12|43.86|44|43.31|43.41|3388200
3022383|2740|XLNX|2013-12-11|43.66|43.76|42.88|43.06|3238800
3022384|2740|XLNX|2013-12-10|44.1|44.26|43.49|43.67|3110600
3022385|2740|XLNX|2013-12-09|44.52|44.6|44.21|44.24|1704800
3022386|2740|XLNX|2013-12-06|44.58|44.69|44.21|44.35|1731900
3022387|2740|XLNX|2013-12-05|44.31|44.51|43.92|44.2|2045400
3022388|2740|XLNX|2013-12-04|44.12|44.85|44.09|44.39|2012000
3022389|2740|XLNX|2013-12-03|44.22|44.82|44.15|44.29|1792600
3022390|2740|XLNX|2013-12-02|44.25|44.51|44.07|44.28|2319000
3021917|2738|XGTI|2014-01-17|1.59|1.64|1.59|1.62|53400
3021918|2738|XGTI|2014-01-16|1.65|1.65|1.56|1.6|55400
3021919|2738|XGTI|2014-01-15|1.67|1.67|1.6|1.65|118500
3021920|2738|XGTI|2014-01-14|1.45|1.65|1.44|1.65|235500
3021921|2738|XGTI|2014-01-13|1.61|1.66|1.42|1.54|285600
3021922|2738|XGTI|2014-01-10|1.45|1.5|1.33|1.42|254000
3021923|2738|XGTI|2014-01-09|1.51|1.55|1.42|1.48|107800
3021924|2738|XGTI|2014-01-08|1.57|1.6|1.48|1.55|101500
3021925|2738|XGTI|2014-01-07|1.67|1.67|1.55|1.58|35800
3021926|2738|XGTI|2014-01-06|1.64|1.68|1.59|1.62|66400
3021927|2738|XGTI|2014-01-03|1.54|1.73|1.54|1.69|170000
3021928|2738|XGTI|2014-01-02|1.5|1.6|1.5|1.56|44000
3021929|2738|XGTI|2013-12-31|1.59|1.61|1.55|1.58|97400
3021930|2738|XGTI|2013-12-30|1.56|1.62|1.54|1.58|41900
3021931|2738|XGTI|2013-12-27|1.54|1.61|1.52|1.55|108800
3021932|2738|XGTI|2013-12-26|1.69|1.69|1.54|1.58|104000
3021933|2738|XGTI|2013-12-24|1.63|1.69|1.59|1.65|66700
3021934|2738|XGTI|2013-12-23|1.58|1.61|1.53|1.6|72200
3021935|2738|XGTI|2013-12-20|1.55|1.58|1.42|1.55|124600
3021936|2738|XGTI|2013-12-19|1.51|1.63|1.4|1.58|203200
3021937|2738|XGTI|2013-12-18|1.67|1.7|1.48|1.58|400500
3021938|2738|XGTI|2013-12-17|1.85|1.85|1.64|1.68|508900
3021939|2738|XGTI|2013-12-16|1.69|1.99|1.61|1.81|2821900
3021940|2738|XGTI|2013-12-13|1.72|1.72|1.6|1.68|205900
3021941|2738|XGTI|2013-12-12|1.72|1.72|1.63|1.69|62700
3021942|2738|XGTI|2013-12-11|1.62|1.72|1.62|1.7|173100
3021943|2738|XGTI|2013-12-10|1.62|1.71|1.6|1.65|61900
3021944|2738|XGTI|2013-12-09|1.67|1.7|1.6|1.61|69700
3021945|2738|XGTI|2013-12-06|1.7|1.72|1.64|1.64|89700
3021946|2738|XGTI|2013-12-05|1.66|1.72|1.62|1.71|132300
3021947|2738|XGTI|2013-12-04|1.65|1.7|1.61|1.64|59900
3021948|2738|XGTI|2013-12-03|1.67|1.7|1.6|1.65|58000
3021949|2738|XGTI|2013-12-02|1.7|1.7|1.6|1.63|37900
3017970|2734|WYNN|2014-01-17|209.28|215.99|209.28|215.7|1706000
3017971|2734|WYNN|2014-01-16|209.06|210.12|207.84|210.09|904400
3017972|2734|WYNN|2014-01-15|207.9|210.41|207.09|210.1|1025100
3017973|2734|WYNN|2014-01-14|203.94|207.94|202.54|207.6|1587500
3017974|2734|WYNN|2014-01-13|206.1|209.74|203.36|203.47|1618900
3017975|2734|WYNN|2014-01-10|204.35|207.24|202.26|206.86|1151000
3017976|2734|WYNN|2014-01-09|205.75|206.49|203.15|204.77|1228300
3042423|2759|ZHNE|2013-12-12|4.47|4.55|4.26|4.48|619700
3042424|2759|ZHNE|2013-12-11|4.68|4.77|4.4|4.43|668100
3042425|2759|ZHNE|2013-12-10|4.93|4.97|4.56|4.65|714100
3042426|2759|ZHNE|2013-12-09|5.3|5.3|4.7|4.86|868400
3042427|2759|ZHNE|2013-12-06|5.04|5.47|5.04|5.21|1138700
3042428|2759|ZHNE|2013-12-05|5|5.15|4.94|4.96|335100
3042429|2759|ZHNE|2013-12-04|4.93|5.11|4.89|4.97|434100
3042430|2759|ZHNE|2013-12-03|4.86|5.15|4.86|4.94|461500
3042431|2759|ZHNE|2013-12-02|5.38|5.49|4.85|4.91|1275800
3062672|6052|FCO|2014-01-17|10.55|10.61|10.47|10.59|56500
3062673|6052|FCO|2014-01-16|10.55|10.55|10.46|10.52|25700
3062674|6052|FCO|2014-01-15|10.62|10.62|10.54|10.54|33900
3062675|6052|FCO|2014-01-14|10.67|10.69|10.56|10.58|28400
3062676|6052|FCO|2014-01-13|10.55|10.64|10.55|10.63|15400
3062677|6052|FCO|2014-01-10|10.48|10.59|10.48|10.59|19900
3062678|6052|FCO|2014-01-09|10.52|10.54|10.47|10.51|16900
3062679|6052|FCO|2014-01-08|10.46|10.53|10.46|10.52|36900
3062680|6052|FCO|2014-01-07|10.46|10.51|10.4|10.48|37700
3062681|6052|FCO|2014-01-06|10.43|10.44|10.37|10.43|34200
3062682|6052|FCO|2014-01-03|10.4|10.43|10.38|10.4|39200
3062683|6052|FCO|2014-01-02|10.36|10.4|10.35|10.38|18300
3062684|6052|FCO|2013-12-31|10.42|10.44|10.35|10.4|45500
3062685|6052|FCO|2013-12-30|10.52|10.52|10.31|10.35|74400
3062686|6052|FCO|2013-12-27|10.4|10.53|10.4|10.45|26800
3062687|6052|FCO|2013-12-26|10.64|10.64|10.55|10.57|56600
3062688|6052|FCO|2013-12-24|10.62|10.66|10.59|10.61|19600
3062689|6052|FCO|2013-12-23|10.42|10.62|10.41|10.62|91100
3062690|6052|FCO|2013-12-20|10.3|10.42|10.3|10.39|88100
3062691|6052|FCO|2013-12-19|10.3|10.37|10.3|10.32|24100
3062692|6052|FCO|2013-12-18|10.35|10.4|10.33|10.35|55400
3062693|6052|FCO|2013-12-17|10.3|10.35|10.26|10.32|53900
3062694|6052|FCO|2013-12-16|10.4|10.4|10.29|10.32|44100
3062695|6052|FCO|2013-12-13|10.26|10.35|10.26|10.35|43600
3062696|6052|FCO|2013-12-12|10.31|10.33|10.26|10.31|46600
3062697|6052|FCO|2013-12-11|10.38|10.42|10.32|10.34|92800
3062698|6052|FCO|2013-12-10|10.34|10.47|10.34|10.43|35800
3062699|6052|FCO|2013-12-09|10.42|10.45|10.38|10.4|34700
3062700|6052|FCO|2013-12-06|10.48|10.5|10.39|10.4|18900
3062701|6052|FCO|2013-12-05|10.4|10.48|10.39|10.41|36800
3062702|6052|FCO|2013-12-04|10.48|10.48|10.43|10.47|53100
3062703|6052|FCO|2013-12-03|10.48|10.56|10.48|10.48|21900
3062704|6052|FCO|2013-12-02|10.52|10.58|10.51|10.52|25600
3084871|6072|ADGE|2014-01-17|1.99|2.5|1.99|2.4|35700
3084872|6072|ADGE|2014-01-16|1.94|2|1.94|2|6900
3084873|6072|ADGE|2014-01-15|1.93|2|1.9|2|27400
3084874|6072|ADGE|2014-01-14|1.91|1.94|1.85|1.94|16300
3084875|6072|ADGE|2014-01-13|1.95|1.95|1.9|1.92|20200
3084876|6072|ADGE|2014-01-10|1.94|1.96|1.9|1.95|38100
3084877|6072|ADGE|2014-01-09|1.92|1.95|1.9|1.94|26800
3084878|6072|ADGE|2014-01-08|1.92|1.92|1.89|1.91|4000
3084879|6072|ADGE|2014-01-07|1.85|1.92|1.79|1.92|19700
3084880|6072|ADGE|2014-01-06|1.88|1.89|1.87|1.88|6600
3084881|6072|ADGE|2014-01-03|1.77|1.89|1.77|1.88|9600
3084882|6072|ADGE|2014-01-02|1.69|1.95|1.64|1.93|43400
3084883|6072|ADGE|2013-12-31|1.64|1.7|1.62|1.7|12000
3084884|6072|ADGE|2013-12-30|1.66|1.69|1.61|1.67|2600
3084885|6072|ADGE|2013-12-27|1.66|1.7|1.63|1.7|4100
3084886|6072|ADGE|2013-12-26|1.64|1.7|1.57|1.7|26000
3084887|6072|ADGE|2013-12-24|1.63|1.64|1.63|1.63|1100
3084888|6072|ADGE|2013-12-23|1.69|1.69|1.61|1.62|21800
3084889|6072|ADGE|2013-12-20|1.66|1.71|1.66|1.71|14600
3084890|6072|ADGE|2013-12-19|1.7|1.7|1.56|1.65|15400
3084891|6072|ADGE|2013-12-18|1.63|1.72|1.61|1.68|6700
3084892|6072|ADGE|2013-12-17|1.6|1.63|1.6|1.61|13300
3084893|6072|ADGE|2013-12-16|1.62|1.62|1.59|1.62|7800
3084894|6072|ADGE|2013-12-13|1.57|1.64|1.57|1.63|13000
3084895|6072|ADGE|2013-12-12|1.52|1.64|1.51|1.63|42600
3084896|6072|ADGE|2013-12-11|1.58|1.61|1.52|1.59|29800
3084897|6072|ADGE|2013-12-10|1.59|1.65|1.52|1.61|21200
3084898|6072|ADGE|2013-12-09|1.56|1.73|1.53|1.6|41400
3084899|6072|ADGE|2013-12-06|1.55|1.55|1.52|1.53|19900
3084900|6072|ADGE|2013-12-05|1.58|1.77|1.5|1.52|28600
3084901|6072|ADGE|2013-12-04|1.62|1.62|1.55|1.57|12400
3084902|6072|ADGE|2013-12-03|1.68|1.68|1.6|1.67|5800
3084903|6072|ADGE|2013-12-02|1.73|1.75|1.57|1.72|24400
3048252|2766|ZIPR|2014-01-17|6.5|7.07|6.5|6.56|84900
3048253|2766|ZIPR|2014-01-16|6|6.65|6|6.43|76700
3048254|2766|ZIPR|2014-01-15|6.1|6.1|6.01|6.03|24600
3017977|2734|WYNN|2014-01-08|202.67|205.4|201.37|205.29|1406000
3017978|2734|WYNN|2014-01-07|196.65|202.88|196.65|201.51|1686500
3017979|2734|WYNN|2014-01-06|198.29|198.84|195.2|195.86|1289100
3017980|2734|WYNN|2014-01-03|198.15|198.75|195.12|196|1169400
3017981|2734|WYNN|2014-01-02|194.14|199.88|193.12|197.94|3054800
3017982|2734|WYNN|2013-12-31|193.3|194.53|191.83|194.21|731500
3017983|2734|WYNN|2013-12-30|190.83|194.39|190.7|193.29|1948600
3017984|2734|WYNN|2013-12-27|191.21|191.9|190.03|191.25|587500
3017985|2734|WYNN|2013-12-26|189.35|191.58|188.81|191.04|692400
3017986|2734|WYNN|2013-12-24|185.99|190.8|185.18|189.25|862500
3017987|2734|WYNN|2013-12-23|186.65|186.65|184.01|185.15|801700
3017988|2734|WYNN|2013-12-20|186.01|186.07|181.89|185.35|1534600
3017989|2734|WYNN|2013-12-19|187.35|187.35|183.06|185.11|1047300
3017990|2734|WYNN|2013-12-18|183.53|186.96|181.5|186.67|1145500
3017991|2734|WYNN|2013-12-17|183.23|184.01|180.84|182.48|1061700
3017992|2734|WYNN|2013-12-16|183.05|185.41|181.24|182.82|1282500
3017993|2734|WYNN|2013-12-13|181.02|182.26|179.92|181.76|968600
3017994|2734|WYNN|2013-12-12|180.84|182.41|178.48|179.49|1277800
3017995|2734|WYNN|2013-12-11|181.24|183.44|180.02|180.7|1598900
3017996|2734|WYNN|2013-12-10|178.49|181.76|176.41|181.15|1742100
3017997|2734|WYNN|2013-12-09|173.5|179.12|173.5|178.53|2595100
3017998|2734|WYNN|2013-12-06|173|174|169.72|173.16|1383800
3017999|2734|WYNN|2013-12-05|167.67|172.87|167.1|171.41|1694200
3018000|2734|WYNN|2013-12-04|162.72|168.99|162.13|167.78|1568600
3018001|2734|WYNN|2013-12-03|164|165.37|161.88|163.31|1287300
3018002|2734|WYNN|2013-12-02|165.57|167.37|164.12|164.74|750100
3061366|6051|ETF|2014-01-17|13.48|13.58|13.25|13.26|32700
3061367|6051|ETF|2014-01-16|13.45|13.45|13.35|13.38|6300
3061368|6051|ETF|2014-01-15|13.42|13.42|13.22|13.4|15700
3061369|6051|ETF|2014-01-14|13.44|13.52|13.37|13.38|28800
3061370|6051|ETF|2014-01-13|13.5|13.58|13.34|13.54|6800
3061371|6051|ETF|2014-01-10|13.62|13.62|13.53|13.54|14400
3061372|6051|ETF|2014-01-09|13.68|13.69|13.5|13.62|13500
3061373|6051|ETF|2014-01-08|13.77|13.93|13.72|13.74|12500
3061374|6051|ETF|2014-01-07|13.8|13.9|13.73|13.77|18700
3061375|6051|ETF|2014-01-06|13.79|13.79|13.65|13.72|13100
3061376|6051|ETF|2014-01-03|13.76|13.77|13.6|13.76|8900
3061377|6051|ETF|2014-01-02|13.65|13.77|13.6|13.77|14700
3061378|6051|ETF|2013-12-31|13.73|13.8|13.57|13.8|25100
3061379|6051|ETF|2013-12-30|13.64|13.76|13.61|13.71|30100
3061380|6051|ETF|2013-12-27|13.75|13.8|13.65|13.77|15500
3061381|6051|ETF|2013-12-26|13.64|13.83|13.64|13.8|26200
3061382|6051|ETF|2013-12-24|13.65|13.8|13.63|13.66|5300
3061383|6051|ETF|2013-12-23|13.72|13.82|13.66|13.67|43800
3061384|6051|ETF|2013-12-20|13.82|13.92|13.51|13.74|19800
3061385|6051|ETF|2013-12-19|13.9|14.03|13.77|13.82|40100
3061386|6051|ETF|2013-12-18|13.69|13.97|13.47|13.9|88500
3061387|6051|ETF|2013-12-17|19.84|19.85|19.72|19.78|37500
3061388|6051|ETF|2013-12-16|19.9|19.96|19.86|19.86|31400
3061389|6051|ETF|2013-12-13|19.82|19.91|19.82|19.86|116300
3061390|6051|ETF|2013-12-12|19.95|19.98|19.86|19.86|31800
3061391|6051|ETF|2013-12-11|19.95|20.02|19.82|19.93|167600
3061392|6051|ETF|2013-12-10|20.14|20.15|19.92|20.05|30100
3061393|6051|ETF|2013-12-09|19.66|20.34|19.66|20|26700
3061394|6051|ETF|2013-12-06|19.64|19.65|19.32|19.65|4800
3061395|6051|ETF|2013-12-05|19.25|19.33|19.25|19.26|2600
3061396|6051|ETF|2013-12-04|19.55|19.58|19.32|19.34|7400
3061397|6051|ETF|2013-12-03|19.6|19.6|19.58|19.58|900
3061398|6051|ETF|2013-12-02|19.77|19.77|19.65|19.65|2800
3079371|6067|APT|2014-01-17|2.19|2.24|2.14|2.2|108200
3079372|6067|APT|2014-01-16|2.18|2.22|2.16|2.19|12600
3079373|6067|APT|2014-01-15|2.23|2.23|2.16|2.19|41600
3079374|6067|APT|2014-01-14|2.09|2.24|2.09|2.19|63300
3079375|6067|APT|2014-01-13|2.1|2.18|2.06|2.07|40600
3079376|6067|APT|2014-01-10|2.04|2.08|2.01|2.06|12000
3079377|6067|APT|2014-01-09|2.15|2.15|2.02|2.03|70100
3079378|6067|APT|2014-01-08|2.14|2.16|2.06|2.09|63000
3079379|6067|APT|2014-01-07|2.15|2.19|2.14|2.16|38000
3079380|6067|APT|2014-01-06|2.22|2.25|2.14|2.14|61600
3079381|6067|APT|2014-01-03|2.17|2.22|2.16|2.19|18800
3079382|6067|APT|2014-01-02|2.17|2.21|2.15|2.17|19500
3079383|6067|APT|2013-12-31|2.17|2.2|2.15|2.15|18800
3079384|6067|APT|2013-12-30|2.25|2.29|2.16|2.17|118800
3079385|6067|APT|2013-12-27|2.26|2.27|2.22|2.27|38500
3079386|6067|APT|2013-12-26|2.28|2.31|2.22|2.23|18700
3079387|6067|APT|2013-12-24|2.22|2.35|2.22|2.27|203900
3079388|6067|APT|2013-12-23|2.25|2.28|2.2|2.22|125000
3079389|6067|APT|2013-12-20|2.21|2.24|2.16|2.22|70400
3048255|2766|ZIPR|2014-01-14|6.13|6.13|5.92|6.04|5000
3048256|2766|ZIPR|2014-01-13|5.84|6.24|5.83|6.1|111800
3048257|2766|ZIPR|2014-01-10|5.77|5.9|5.77|5.89|41600
3048258|2766|ZIPR|2014-01-09|5.75|5.91|5.75|5.82|48100
3048259|2766|ZIPR|2014-01-08|5.68|5.85|5.68|5.8|56700
3048260|2766|ZIPR|2014-01-07|5.48|5.7|5.39|5.66|36700
3048261|2766|ZIPR|2014-01-06|5.39|5.55|5.26|5.37|23200
3048262|2766|ZIPR|2014-01-03|5.52|5.75|5.32|5.45|8900
3048263|2766|ZIPR|2014-01-02|5.68|5.9|5.23|5.55|78300
3048264|2766|ZIPR|2013-12-31|5.67|5.73|5.4|5.6|25900
3048265|2766|ZIPR|2013-12-30|5.47|5.74|5.26|5.7|23500
3048266|2766|ZIPR|2013-12-27|5.42|5.7|5.42|5.5|13200
3048267|2766|ZIPR|2013-12-26|5.72|5.72|5.5|5.55|4100
3048268|2766|ZIPR|2013-12-24|5.69|5.75|5.63|5.75|1300
3048269|2766|ZIPR|2013-12-23|5.41|5.75|5.41|5.72|9000
3048270|2766|ZIPR|2013-12-20|5.35|5.51|5.35|5.41|13900
3048271|2766|ZIPR|2013-12-19|5.33|5.33|5.27|5.31|16700
3048272|2766|ZIPR|2013-12-18|5.33|5.5|5.2|5.31|37400
3048273|2766|ZIPR|2013-12-17|5.73|5.73|5.55|5.55|5300
3048274|2766|ZIPR|2013-12-16|5.64|5.75|5.57|5.72|19400
3048275|2766|ZIPR|2013-12-13|5.79|5.79|5.64|5.73|2200
3048276|2766|ZIPR|2013-12-12|5.24|5.76|5.14|5.59|19500
3048277|2766|ZIPR|2013-12-11|5.79|5.8|5.42|5.46|25100
3048278|2766|ZIPR|2013-12-10|5.79|5.8|5.72|5.75|5800
3048279|2766|ZIPR|2013-12-09|5.76|5.83|5.74|5.74|14000
3048280|2766|ZIPR|2013-12-06|5.84|5.84|5.74|5.74|7600
3048281|2766|ZIPR|2013-12-05|5.85|5.85|5.77|5.77|7000
3048282|2766|ZIPR|2013-12-04|5.85|5.89|5.8|5.88|31900
3048283|2766|ZIPR|2013-12-03|6.05|6.05|5.84|5.91|46400
3048284|2766|ZIPR|2013-12-02|6.08|6.1|5.99|6.02|38400
3050864|2768|ZGNX|2014-01-17|4.38|4.39|4.3|4.32|1108200
3050865|2768|ZGNX|2014-01-16|4.39|4.46|4.28|4.4|2229200
3050866|2768|ZGNX|2014-01-15|4.45|4.55|4.36|4.39|2339900
3050867|2768|ZGNX|2014-01-14|4.3|4.51|4.26|4.42|2771500
3050868|2768|ZGNX|2014-01-13|4.39|4.4|4.19|4.26|2596600
3050869|2768|ZGNX|2014-01-10|4|4.54|4|4.31|5968100
3050870|2768|ZGNX|2014-01-09|3.8|4.17|3.75|4.02|6057300
3050871|2768|ZGNX|2014-01-08|3.33|3.9|3.32|3.88|14875200
3050872|2768|ZGNX|2014-01-07|3.32|3.36|3.26|3.33|1368800
3050873|2768|ZGNX|2014-01-06|3.39|3.42|3.3|3.31|1386700
3050874|2768|ZGNX|2014-01-03|3.42|3.48|3.32|3.37|3327400
3050875|2768|ZGNX|2014-01-02|3.43|3.43|3.26|3.43|1864900
3050876|2768|ZGNX|2013-12-31|3.42|3.46|3.39|3.44|1947200
3050877|2768|ZGNX|2013-12-30|3.45|3.45|3.37|3.39|1065200
3050878|2768|ZGNX|2013-12-27|3.44|3.49|3.26|3.41|1809500
3050879|2768|ZGNX|2013-12-26|3.47|3.5|3.33|3.34|1199000
3050880|2768|ZGNX|2013-12-24|3.37|3.48|3.35|3.45|1028200
3050881|2768|ZGNX|2013-12-23|3.12|3.41|3.07|3.36|2328400
3050882|2768|ZGNX|2013-12-20|3.13|3.15|3.04|3.09|5060800
3050883|2768|ZGNX|2013-12-19|3.13|3.23|3.1|3.14|1130300
3050884|2768|ZGNX|2013-12-18|2.99|3.14|2.95|3.13|1575200
3050885|2768|ZGNX|2013-12-17|2.96|3.05|2.85|3.02|1709800
3050886|2768|ZGNX|2013-12-16|2.99|3.02|2.78|2.94|2121600
3050887|2768|ZGNX|2013-12-13|3.01|3.08|2.95|3.02|1100100
3050888|2768|ZGNX|2013-12-12|2.95|3.1|2.7|3.02|2992800
3050889|2768|ZGNX|2013-12-11|3.15|3.16|2.9|3|1877200
3050890|2768|ZGNX|2013-12-10|3.28|3.33|3.08|3.11|1892100
3050891|2768|ZGNX|2013-12-09|3.25|3.27|3.01|3.12|1646500
3050892|2768|ZGNX|2013-12-06|3.28|3.29|3.2|3.25|801100
3050893|2768|ZGNX|2013-12-05|3.33|3.39|3.22|3.23|906200
3050894|2768|ZGNX|2013-12-04|3.21|3.39|3.19|3.32|1899900
3050895|2768|ZGNX|2013-12-03|3.24|3.33|3.18|3.2|1596000
3050896|2768|ZGNX|2013-12-02|3.26|3.29|3.06|3.24|1601200
3045640|2762|ZION|2014-01-17|29.91|30.37|29.62|30.16|1489600
3045641|2762|ZION|2014-01-16|30.08|30.08|29.67|29.82|1132200
3045642|2762|ZION|2014-01-15|29.9|30.22|29.78|30.18|1976500
3045643|2762|ZION|2014-01-14|29.72|29.8|29.33|29.67|1743100
3045644|2762|ZION|2014-01-13|29.9|30.03|29.53|29.65|1582900
3045645|2762|ZION|2014-01-10|30.14|30.18|29.84|30.06|1576900
3045646|2762|ZION|2014-01-09|30.15|30.45|30.03|30.22|1800700
3045647|2762|ZION|2014-01-08|29.7|30|29.59|30|2034700
3045648|2762|ZION|2014-01-07|29.88|29.98|29.57|29.74|1343200
3045649|2762|ZION|2014-01-06|29.95|30.13|29.58|29.65|1988200
3045650|2762|ZION|2014-01-03|29.74|29.91|29.17|29.86|1122500
3045651|2762|ZION|2014-01-02|29.9|29.98|29.62|29.65|1356700
3045652|2762|ZION|2013-12-31|29.93|30.13|29.76|29.96|1077400
3045653|2762|ZION|2013-12-30|29.88|29.97|29.73|29.85|895300
3045654|2762|ZION|2013-12-27|29.72|29.99|29.65|29.79|808300
3027838|2745|XTLB|2013-12-13|2.95|2.97|2.81|2.81|9800
3027839|2745|XTLB|2013-12-12|2.4|2.87|2.4|2.87|6600
3027840|2745|XTLB|2013-12-11|3|3|3|3|0
3027841|2745|XTLB|2013-12-10|3|3.02|3|3|1700
3027842|2745|XTLB|2013-12-09|3.28|3.45|2.85|3.05|14200
3027843|2745|XTLB|2013-12-06|3.8|3.8|3.8|3.8|200
3027844|2745|XTLB|2013-12-05|3.56|3.89|3.56|3.89|2900
3027845|2745|XTLB|2013-12-04|3.73|3.73|3.73|3.73|0
3027846|2745|XTLB|2013-12-03|3.73|3.73|3.73|3.73|300
3027847|2745|XTLB|2013-12-02|4|4|4|4|900
3040528|2757|ZBRA|2014-01-17|54.19|54.37|53.65|53.87|117400
3040529|2757|ZBRA|2014-01-16|54.41|54.91|54.12|54.19|97300
3040530|2757|ZBRA|2014-01-15|54.63|54.82|54.49|54.62|140100
3040531|2757|ZBRA|2014-01-14|53.76|54.63|53.36|54.6|121600
3040532|2757|ZBRA|2014-01-13|54.02|54.55|53.37|53.66|136900
3040533|2757|ZBRA|2014-01-10|54.21|54.32|53.66|54.28|158900
3040534|2757|ZBRA|2014-01-09|54.04|54.24|53.49|54.16|122000
3040535|2757|ZBRA|2014-01-08|53.74|54.24|53.48|53.91|202100
3040536|2757|ZBRA|2014-01-07|53.54|54.14|53.23|53.95|192900
3040537|2757|ZBRA|2014-01-06|53.65|53.97|53.11|53.4|219200
3040538|2757|ZBRA|2014-01-03|53.26|53.79|53.15|53.58|102900
3040539|2757|ZBRA|2014-01-02|53.84|54.4|52.9|53.18|190800
3040540|2757|ZBRA|2013-12-31|54.16|54.72|53.6|54.08|124600
3040541|2757|ZBRA|2013-12-30|54.55|54.96|53.9|54.03|147800
3040542|2757|ZBRA|2013-12-27|54.95|55.05|54.44|54.49|136000
3040543|2757|ZBRA|2013-12-26|54.42|55.22|54.42|55.12|178300
3040544|2757|ZBRA|2013-12-24|53.88|54.61|53.88|54.29|156500
3040545|2757|ZBRA|2013-12-23|52.8|54.13|52.75|54.11|416100
3040546|2757|ZBRA|2013-12-20|51.88|52.82|51.68|52.67|412300
3040547|2757|ZBRA|2013-12-19|51.54|52.35|50.86|51.97|269400
3040548|2757|ZBRA|2013-12-18|50.96|51.55|50.27|51.48|144600
3040549|2757|ZBRA|2013-12-17|51.03|51.46|50.87|50.99|158600
3040550|2757|ZBRA|2013-12-16|50.38|51.28|50.38|51.16|124200
3040551|2757|ZBRA|2013-12-13|50.73|51.25|50.03|50.3|94000
3040552|2757|ZBRA|2013-12-12|50.45|51.13|50.09|50.68|186400
3040553|2757|ZBRA|2013-12-11|50.93|51.79|50.52|50.57|224300
3040554|2757|ZBRA|2013-12-10|51.48|51.75|50.88|50.91|187500
3040555|2757|ZBRA|2013-12-09|51.86|52.07|51.46|51.69|154800
3040556|2757|ZBRA|2013-12-06|51.34|52.43|51.13|51.86|243300
3040557|2757|ZBRA|2013-12-05|51.33|51.53|50.66|50.95|249200
3040558|2757|ZBRA|2013-12-04|51.98|52.11|50.91|51.56|215700
3040559|2757|ZBRA|2013-12-03|52.2|52.6|51.99|52.23|229200
3040560|2757|ZBRA|2013-12-02|51.94|52.57|51.31|52.19|189800
3039222|2756|ZAZA|2014-01-17|1.09|1.13|1.05|1.07|101900
3039223|2756|ZAZA|2014-01-16|1.13|1.14|1.02|1.1|213200
3039224|2756|ZAZA|2014-01-15|1.08|1.15|1.08|1.12|214500
3039225|2756|ZAZA|2014-01-14|1.08|1.14|1.07|1.09|298300
3039226|2756|ZAZA|2014-01-13|1.02|1.08|1.02|1.06|330500
3039227|2756|ZAZA|2014-01-10|0.95|1.05|0.95|1.02|362700
3039228|2756|ZAZA|2014-01-09|0.95|0.98|0.93|0.95|235400
3039229|2756|ZAZA|2014-01-08|0.94|0.97|0.91|0.95|114800
3039230|2756|ZAZA|2014-01-07|0.94|0.97|0.91|0.93|169000
3039231|2756|ZAZA|2014-01-06|0.95|0.96|0.93|0.94|127100
3039232|2756|ZAZA|2014-01-03|0.92|0.95|0.92|0.94|117100
3039233|2756|ZAZA|2014-01-02|0.95|0.98|0.92|0.93|193700
3039234|2756|ZAZA|2013-12-31|0.97|0.97|0.92|0.96|253000
3039235|2756|ZAZA|2013-12-30|0.92|0.97|0.89|0.96|323700
3039236|2756|ZAZA|2013-12-27|0.97|0.97|0.91|0.92|285400
3039237|2756|ZAZA|2013-12-26|0.9|0.96|0.9|0.94|148500
3039238|2756|ZAZA|2013-12-24|0.9|0.92|0.9|0.9|102200
3039239|2756|ZAZA|2013-12-23|0.94|0.95|0.85|0.9|585700
3039240|2756|ZAZA|2013-12-20|0.96|0.97|0.94|0.95|378200
3039241|2756|ZAZA|2013-12-19|0.95|0.98|0.94|0.95|130900
3039242|2756|ZAZA|2013-12-18|0.96|0.96|0.94|0.94|193000
3039243|2756|ZAZA|2013-12-17|0.98|0.99|0.94|0.97|208600
3039244|2756|ZAZA|2013-12-16|0.96|0.99|0.95|0.98|190700
3039245|2756|ZAZA|2013-12-13|1|1.01|0.97|0.99|325800
3039246|2756|ZAZA|2013-12-12|0.98|1|0.96|0.99|371900
3039247|2756|ZAZA|2013-12-11|1.03|1.03|0.98|0.98|162800
3039248|2756|ZAZA|2013-12-10|1.04|1.05|1.01|1.02|159800
3039249|2756|ZAZA|2013-12-09|1.07|1.09|1.04|1.05|135600
3039250|2756|ZAZA|2013-12-06|1.08|1.08|1.03|1.07|155800
3039251|2756|ZAZA|2013-12-05|1.03|1.07|1.01|1.06|235300
3039252|2756|ZAZA|2013-12-04|1.05|1.07|1.01|1.03|187700
3039253|2756|ZAZA|2013-12-03|1.07|1.08|1.05|1.06|87400
3039254|2756|ZAZA|2013-12-02|1.05|1.08|1.05|1.08|90300
3091190|6077|AMPE|2014-01-17|9.2|9.36|8.88|8.93|368600
3091191|6077|AMPE|2014-01-16|8.62|9.35|8.6|9.24|446000
3093459|6079|AMCO|2014-01-10|0.38|0.54|0.38|0.51|981200
3093460|6079|AMCO|2014-01-09|0.34|0.42|0.32|0.38|735500
3093461|6079|AMCO|2014-01-08|0.32|0.35|0.31|0.33|166600
3093462|6079|AMCO|2014-01-07|0.34|0.34|0.32|0.33|50700
3093463|6079|AMCO|2014-01-06|0.35|0.35|0.32|0.32|55800
3093464|6079|AMCO|2014-01-03|0.33|0.36|0.31|0.31|270600
3093465|6079|AMCO|2014-01-02|0.33|0.33|0.3|0.32|191200
3093466|6079|AMCO|2013-12-31|0.3|0.33|0.3|0.31|95800
3093467|6079|AMCO|2013-12-30|0.31|0.33|0.3|0.33|165700
3093468|6079|AMCO|2013-12-27|0.3|0.31|0.3|0.3|77500
3093469|6079|AMCO|2013-12-26|0.3|0.31|0.3|0.31|42800
3093470|6079|AMCO|2013-12-24|0.32|0.32|0.3|0.3|75700
3093471|6079|AMCO|2013-12-23|0.31|0.32|0.3|0.3|149000
3093472|6079|AMCO|2013-12-20|0.32|0.33|0.31|0.32|76900
3093473|6079|AMCO|2013-12-19|0.35|0.35|0.32|0.33|42100
3093474|6079|AMCO|2013-12-18|0.34|0.35|0.32|0.33|201900
3093475|6079|AMCO|2013-12-17|0.34|0.34|0.32|0.34|87700
3093476|6079|AMCO|2013-12-16|0.31|0.33|0.3|0.33|58000
3093477|6079|AMCO|2013-12-13|0.31|0.32|0.3|0.32|181200
3093478|6079|AMCO|2013-12-12|0.32|0.32|0.31|0.32|59500
3093479|6079|AMCO|2013-12-11|0.33|0.33|0.31|0.32|118100
3093480|6079|AMCO|2013-12-10|0.32|0.33|0.3|0.31|176000
3093481|6079|AMCO|2013-12-09|0.32|0.32|0.3|0.31|30400
3093482|6079|AMCO|2013-12-06|0.32|0.33|0.29|0.3|628800
3093483|6079|AMCO|2013-12-05|0.32|0.32|0.29|0.3|70400
3093484|6079|AMCO|2013-12-04|0.32|0.32|0.3|0.32|132800
3093485|6079|AMCO|2013-12-03|0.31|0.33|0.3|0.33|37600
3093486|6079|AMCO|2013-12-02|0.32|0.34|0.31|0.33|175500
3089884|6076|AQQ|2014-01-17|1.38|1.46|1.16|1.19|85700
3089885|6076|AQQ|2014-01-16|1.31|1.35|1.1|1.25|94000
3089886|6076|AQQ|2014-01-15|1.41|1.41|1.2|1.31|129600
3089887|6076|AQQ|2014-01-14|1.43|1.62|1.41|1.49|38800
3089888|6076|AQQ|2014-01-13|1.5|1.5|1.27|1.34|32600
3089889|6076|AQQ|2014-01-10|1.68|1.71|1.52|1.52|25600
3089890|6076|AQQ|2014-01-09|1.8|1.81|1.7|1.7|4300
3089891|6076|AQQ|2014-01-08|1.72|1.88|1.72|1.82|7600
3089892|6076|AQQ|2014-01-07|1.84|2.05|1.84|1.85|7100
3089893|6076|AQQ|2014-01-06|1.85|1.85|1.85|1.85|100
3089894|6076|AQQ|2014-01-03|1.82|1.82|1.82|1.82|0
3089895|6076|AQQ|2014-01-02|1.82|1.82|1.82|1.82|0
3089896|6076|AQQ|2013-12-31|1.8|1.85|1.8|1.82|2900
3089897|6076|AQQ|2013-12-30|1.78|1.88|1.69|1.8|13900
3089898|6076|AQQ|2013-12-27|1.93|1.93|1.78|1.78|4200
3089899|6076|AQQ|2013-12-26|1.9|1.9|1.78|1.79|9700
3089900|6076|AQQ|2013-12-24|1.93|1.93|1.9|1.9|5300
3089901|6076|AQQ|2013-12-23|1.93|1.93|1.93|1.93|100
3089902|6076|AQQ|2013-12-20|1.91|1.98|1.9|1.98|1400
3089903|6076|AQQ|2013-12-19|1.94|1.94|1.92|1.93|4100
3089904|6076|AQQ|2013-12-18|2.03|2.04|1.91|1.91|2300
3089905|6076|AQQ|2013-12-17|1.97|2.02|1.97|1.98|4600
3089906|6076|AQQ|2013-12-16|1.97|1.97|1.97|1.97|1000
3089907|6076|AQQ|2013-12-13|1.92|2|1.92|1.96|3400
3089908|6076|AQQ|2013-12-12|1.95|2|1.94|1.96|4300
3089909|6076|AQQ|2013-12-11|1.91|2|1.91|2|7700
3089910|6076|AQQ|2013-12-10|2.05|2.05|2|2|400
3089911|6076|AQQ|2013-12-09|1.97|2.05|1.95|2.05|14500
3089912|6076|AQQ|2013-12-06|1.92|1.92|1.92|1.92|200
3089913|6076|AQQ|2013-12-05|1.92|1.92|1.92|1.92|0
3089914|6076|AQQ|2013-12-04|1.92|1.92|1.92|1.92|600
3089915|6076|AQQ|2013-12-03|1.97|1.98|1.91|1.93|9300
3089916|6076|AQQ|2013-12-02|2.04|2.04|2|2|2500
3049558|2767|ZIXI|2014-01-17|4.76|4.76|4.63|4.68|152100
3049559|2767|ZIXI|2014-01-16|4.76|4.78|4.71|4.75|193300
3049560|2767|ZIXI|2014-01-15|4.72|4.78|4.63|4.74|213400
3049561|2767|ZIXI|2014-01-14|4.69|4.73|4.63|4.69|150900
3049562|2767|ZIXI|2014-01-13|4.68|4.79|4.62|4.65|264600
3049563|2767|ZIXI|2014-01-10|4.7|4.78|4.66|4.7|331500
3049564|2767|ZIXI|2014-01-09|4.88|4.9|4.64|4.66|511400
3049565|2767|ZIXI|2014-01-08|4.61|4.94|4.6|4.88|989500
3049566|2767|ZIXI|2014-01-07|4.61|4.65|4.51|4.63|222000
3049567|2767|ZIXI|2014-01-06|4.56|4.65|4.54|4.56|221800
3049568|2767|ZIXI|2014-01-03|4.56|4.61|4.51|4.54|167100
3049569|2767|ZIXI|2014-01-02|4.57|4.59|4.48|4.57|172900
3049570|2767|ZIXI|2013-12-31|4.52|4.62|4.51|4.56|269800
3049571|2767|ZIXI|2013-12-30|4.48|4.55|4.47|4.54|183700
3049572|2767|ZIXI|2013-12-27|4.55|4.55|4.49|4.51|192500
3049573|2767|ZIXI|2013-12-26|4.6|4.63|4.5|4.55|199300
3049574|2767|ZIXI|2013-12-24|4.56|4.63|4.54|4.6|109000
3091192|6077|AMPE|2014-01-15|8.92|8.99|8.51|8.68|292500
3091193|6077|AMPE|2014-01-14|8.84|8.96|8.41|8.87|268900
3091194|6077|AMPE|2014-01-13|9.7|9.7|8.57|8.77|826400
3091195|6077|AMPE|2014-01-10|8.2|9.8|8.12|9.35|1679500
3091196|6077|AMPE|2014-01-09|7.86|8.12|7.76|8.12|328000
3091197|6077|AMPE|2014-01-08|7.75|7.96|7.6|7.86|320700
3091198|6077|AMPE|2014-01-07|7.46|7.81|7.45|7.78|295700
3091199|6077|AMPE|2014-01-06|7.7|7.7|7.33|7.43|242800
3091200|6077|AMPE|2014-01-03|7.12|7.6|7.12|7.59|409200
3091201|6077|AMPE|2014-01-02|7.16|7.5|7.06|7.13|396100
3091202|6077|AMPE|2013-12-31|7.03|7.18|7|7.13|282500
3091203|6077|AMPE|2013-12-30|7.07|7.15|6.93|7.03|249000
3091204|6077|AMPE|2013-12-27|7.1|7.4|6.94|7.1|393000
3091205|6077|AMPE|2013-12-26|7.67|7.83|7.27|7.43|279500
3091206|6077|AMPE|2013-12-24|7.55|7.77|7.54|7.65|108900
3091207|6077|AMPE|2013-12-23|7.29|7.69|7.29|7.58|319800
3091208|6077|AMPE|2013-12-20|7.06|7.49|7.01|7.24|438300
3091209|6077|AMPE|2013-12-19|7.15|7.24|7.02|7.08|161100
3091210|6077|AMPE|2013-12-18|7.05|7.18|6.9|7.14|176400
3091211|6077|AMPE|2013-12-17|7.16|7.22|7|7.06|190200
3091212|6077|AMPE|2013-12-16|6.73|7.14|6.65|7.14|270100
3091213|6077|AMPE|2013-12-13|6.76|7.23|6.65|6.74|280500
3091214|6077|AMPE|2013-12-12|6.61|6.85|6.5|6.72|273700
3091215|6077|AMPE|2013-12-11|6.85|6.85|6.41|6.62|419900
3091216|6077|AMPE|2013-12-10|6.87|7.04|6.71|6.82|190700
3091217|6077|AMPE|2013-12-09|7.1|7.1|6.71|6.9|293800
3091218|6077|AMPE|2013-12-06|7.24|7.24|6.98|7.08|163000
3091219|6077|AMPE|2013-12-05|7.12|7.39|6.99|7.15|188400
3091220|6077|AMPE|2013-12-04|7.42|7.48|6.96|7.14|562600
3091221|6077|AMPE|2013-12-03|8.07|8.07|7.46|7.47|481900
3091222|6077|AMPE|2013-12-02|8.5|8.59|7.95|8.04|529200
3081983|6069|AAMC|2014-01-17|1150|1190|1125.01|1179.78|33900
3081984|6069|AAMC|2014-01-16|1195|1200.36|1126.03|1184.5|58500
3081985|6069|AAMC|2014-01-15|1160|1209|1155|1196.36|92800
3081986|6069|AAMC|2014-01-14|1066.92|1151|1054|1151|40000
3081987|6069|AAMC|2014-01-13|1025.11|1064.7|1025.1|1051.21|11300
3081988|6069|AAMC|2014-01-10|985|1031.69|975.02|1024|12100
3081989|6069|AAMC|2014-01-09|929.48|990|929.48|984.01|5900
3081990|6069|AAMC|2014-01-08|912|934.75|905|929.5|9300
3081991|6069|AAMC|2014-01-07|908|939.94|908|932.5|11900
3081992|6069|AAMC|2014-01-06|925|925|900|911.13|17500
3081993|6069|AAMC|2014-01-03|902.01|930|902.01|924.69|7800
3081994|6069|AAMC|2014-01-02|918.36|928.25|900|923.15|11300
3081995|6069|AAMC|2013-12-31|914|985|900|930|11000
3081996|6069|AAMC|2013-12-30|903|915.79|900.5|900.5|3600
3081997|6069|AAMC|2013-12-27|900|906.86|900|902|2100
3081998|6069|AAMC|2013-12-26|901|943.42|901|906.01|3300
3081999|6069|AAMC|2013-12-24|865.62|902|865.62|902|3900
3082000|6069|AAMC|2013-12-23|854.01|872|820.96|872|17800
3082001|6069|AAMC|2013-12-20|900|917.99|860.85|860.85|43600
3082002|6069|AAMC|2013-12-19|998|1017.98|846.18|918.53|18300
3082003|6069|AAMC|2013-12-18|982.05|1018.38|965|995.5|16800
3082004|6069|AAMC|2013-12-17|1034.89|1035|973|1005|19300
3082005|6069|AAMC|2013-12-16|1079.95|1079.95|1019|1035|19000
3082006|6069|AAMC|2013-12-13|1028.93|1074|1023.31|1030|22400
3082007|6069|AAMC|2013-12-12|1000|1038.16|980.01|1011.15|45700
3082008|6069|AAMC|2013-12-11|966.08|1024|954.31|1005|22800
3082009|6069|AAMC|2013-12-10|970|1009.95|930.05|980.35|63600
3082010|6069|AAMC|2013-12-09|899.99|975|899.99|970.99|21700
3082011|6069|AAMC|2013-12-06|900|910|879.91|893.99|2300
3082012|6069|AAMC|2013-12-05|897|900|860|875|1200
3082013|6069|AAMC|2013-12-04|871.25|885|871.25|885|200
3082014|6069|AAMC|2013-12-03|790|900|790|885|3800
3082015|6069|AAMC|2013-12-02|749.99|790|749.99|790|700
3098393|6083|AZC|2014-01-17|1.41|1.43|1.37|1.41|158300
3098394|6083|AZC|2014-01-16|1.43|1.43|1.35|1.38|48800
3098395|6083|AZC|2014-01-15|1.27|1.42|1.27|1.41|371500
3098396|6083|AZC|2014-01-14|1.18|1.29|1.18|1.27|265900
3098397|6083|AZC|2014-01-13|1.24|1.26|1.17|1.17|70400
3098398|6083|AZC|2014-01-10|1.23|1.26|1.21|1.22|109700
3098399|6083|AZC|2014-01-09|1.27|1.34|1.21|1.23|159400
3098400|6083|AZC|2014-01-08|1.35|1.37|1.27|1.3|174100
3098401|6083|AZC|2014-01-07|1.41|1.44|1.33|1.34|146900
3098402|6083|AZC|2014-01-06|1.37|1.42|1.33|1.39|143100
3098403|6083|AZC|2014-01-03|1.41|1.41|1.33|1.35|203300
3098404|6083|AZC|2014-01-02|1.42|1.43|1.39|1.4|129900
3098405|6083|AZC|2013-12-31|1.45|1.46|1.38|1.43|256200
3098406|6083|AZC|2013-12-30|1.45|1.5|1.38|1.43|193900
3079390|6067|APT|2013-12-19|2.05|2.24|2.05|2.18|444300
3079391|6067|APT|2013-12-18|2.02|2.05|2.02|2.02|10700
3079392|6067|APT|2013-12-17|2.08|2.11|2.01|2.02|79100
3079393|6067|APT|2013-12-16|2.12|2.12|2.06|2.06|44900
3079394|6067|APT|2013-12-13|2.1|2.12|2.06|2.11|25800
3079395|6067|APT|2013-12-12|2.01|2.14|2.01|2.1|42100
3079396|6067|APT|2013-12-11|2.1|2.12|2.01|2.01|71200
3079397|6067|APT|2013-12-10|2.13|2.15|2.1|2.13|38600
3079398|6067|APT|2013-12-09|2.07|2.15|2.05|2.15|89500
3079399|6067|APT|2013-12-06|2.04|2.07|2.01|2.06|95700
3079400|6067|APT|2013-12-05|2|2.04|2|2.02|52300
3079401|6067|APT|2013-12-04|2.04|2.05|2.01|2.05|48600
3079402|6067|APT|2013-12-03|2.03|2.07|2|2.02|92300
3079403|6067|APT|2013-12-02|1.98|2.04|1.98|1.99|95300
3075453|6064|AXU|2014-01-17|1.62|1.72|1.62|1.69|410400
3075454|6064|AXU|2014-01-16|1.57|1.63|1.56|1.61|516000
3075455|6064|AXU|2014-01-15|1.43|1.55|1.41|1.54|409400
3075456|6064|AXU|2014-01-14|1.44|1.58|1.4|1.47|1040000
3075457|6064|AXU|2014-01-13|1.33|1.44|1.28|1.43|479100
3075458|6064|AXU|2014-01-10|1.34|1.34|1.27|1.31|315900
3075459|6064|AXU|2014-01-09|1.33|1.35|1.26|1.32|547800
3075460|6064|AXU|2014-01-08|1.35|1.37|1.32|1.35|219000
3075461|6064|AXU|2014-01-07|1.36|1.37|1.31|1.37|160400
3075462|6064|AXU|2014-01-06|1.35|1.38|1.31|1.37|255700
3075463|6064|AXU|2014-01-03|1.35|1.4|1.31|1.32|547200
3075464|6064|AXU|2014-01-02|1.3|1.35|1.27|1.35|710400
3075465|6064|AXU|2013-12-31|1.2|1.29|1.2|1.26|617400
3075466|6064|AXU|2013-12-30|1.21|1.23|1.2|1.22|269100
3075467|6064|AXU|2013-12-27|1.23|1.23|1.19|1.22|251400
3075468|6064|AXU|2013-12-26|1.23|1.23|1.2|1.2|293900
3075469|6064|AXU|2013-12-24|1.23|1.23|1.2|1.22|231800
3075470|6064|AXU|2013-12-23|1.24|1.25|1.2|1.2|303000
3075471|6064|AXU|2013-12-20|1.22|1.27|1.19|1.2|512700
3075472|6064|AXU|2013-12-19|1.17|1.21|1.16|1.19|286300
3075473|6064|AXU|2013-12-18|1.27|1.29|1.2|1.2|630800
3075474|6064|AXU|2013-12-17|1.3|1.35|1.24|1.24|290600
3075475|6064|AXU|2013-12-16|1.39|1.4|1.24|1.29|647600
3075476|6064|AXU|2013-12-13|1.35|1.4|1.33|1.39|586000
3075477|6064|AXU|2013-12-12|1.29|1.35|1.25|1.34|219200
3075478|6064|AXU|2013-12-11|1.3|1.4|1.25|1.33|810500
3075479|6064|AXU|2013-12-10|1.19|1.3|1.19|1.29|543300
3075480|6064|AXU|2013-12-09|1.25|1.25|1.15|1.17|388700
3075481|6064|AXU|2013-12-06|1.29|1.32|1.22|1.23|215200
3075482|6064|AXU|2013-12-05|1.24|1.29|1.23|1.24|144400
3075483|6064|AXU|2013-12-04|1.22|1.31|1.22|1.3|308600
3075484|6064|AXU|2013-12-03|1.23|1.24|1.15|1.23|342300
3075485|6064|AXU|2013-12-02|1.39|1.4|1.22|1.24|297200
3113612|6095|BXE|2014-01-17|7.61|7.61|7.27|7.47|124300
3113613|6095|BXE|2014-01-16|7.65|7.66|7.5|7.56|66300
3113614|6095|BXE|2014-01-15|7.75|7.84|7.55|7.63|110800
3113615|6095|BXE|2014-01-14|7.81|7.84|7.68|7.75|129900
3113616|6095|BXE|2014-01-13|7.7|7.86|7.68|7.73|489500
3113617|6095|BXE|2014-01-10|7.66|7.74|7.61|7.67|76800
3113618|6095|BXE|2014-01-09|7.5|7.7|7.38|7.66|210900
3113619|6095|BXE|2014-01-08|7.62|7.62|7.46|7.5|140400
3113620|6095|BXE|2014-01-07|7.31|7.5|7.15|7.5|182200
3113621|6095|BXE|2014-01-06|7.28|7.31|7.15|7.22|106000
3113622|6095|BXE|2014-01-03|7.44|7.46|7.26|7.28|53200
3113623|6095|BXE|2014-01-02|7.33|7.45|7.3|7.39|92000
3113624|6095|BXE|2013-12-31|7.43|7.43|7.3|7.33|111000
3113625|6095|BXE|2013-12-30|7.31|7.39|7.26|7.26|148200
3113626|6095|BXE|2013-12-27|7.41|7.42|7.21|7.37|284000
3113627|6095|BXE|2013-12-26|7.26|7.6|7.26|7.44|190800
3113628|6095|BXE|2013-12-24|7.25|7.25|7.11|7.22|224100
3113629|6095|BXE|2013-12-23|7.14|7.23|7.09|7.18|297600
3113630|6095|BXE|2013-12-20|7.14|7.22|6.94|7.13|274800
3113631|6095|BXE|2013-12-19|7.28|7.28|7.05|7.16|249200
3113632|6095|BXE|2013-12-18|7.27|7.27|7|7.22|277600
3113633|6095|BXE|2013-12-17|7.18|7.23|7.1|7.21|138500
3113634|6095|BXE|2013-12-16|7.33|7.38|7.18|7.22|264100
3113635|6095|BXE|2013-12-13|6.86|7.22|6.86|7.22|185500
3113636|6095|BXE|2013-12-12|6.8|6.91|6.75|6.87|74100
3113637|6095|BXE|2013-12-11|7.01|7.01|6.78|6.87|161300
3113638|6095|BXE|2013-12-10|7|7.07|6.92|7.04|111800
3113639|6095|BXE|2013-12-09|6.97|7|6.84|6.9|66200
3113640|6095|BXE|2013-12-06|6.85|7.1|6.85|6.93|204000
3113641|6095|BXE|2013-12-05|6.74|6.92|6.74|6.8|35400
3113642|6095|BXE|2013-12-04|6.9|6.9|6.68|6.83|55400
3045655|2762|ZION|2013-12-26|29.87|29.94|29.54|29.84|893100
3045656|2762|ZION|2013-12-24|29.79|29.94|29.67|29.84|672200
3045657|2762|ZION|2013-12-23|29.36|29.78|29.23|29.72|1437500
3045658|2762|ZION|2013-12-20|29.67|29.67|29.12|29.22|3550400
3045659|2762|ZION|2013-12-19|28.47|29.29|28.47|29.22|2651500
3045660|2762|ZION|2013-12-18|28.15|28.92|27.96|28.82|4911700
3045661|2762|ZION|2013-12-17|28.28|28.44|27.92|28.07|2732900
3045662|2762|ZION|2013-12-16|28.16|28.68|27.98|28.56|5203100
3045663|2762|ZION|2013-12-13|28.82|29.06|28.43|28.47|1520600
3045664|2762|ZION|2013-12-12|28.47|29.15|28.32|28.78|2391900
3045665|2762|ZION|2013-12-11|29.19|29.36|28.47|28.52|2200600
3045666|2762|ZION|2013-12-10|29.61|30|29.24|29.3|2705700
3045667|2762|ZION|2013-12-09|29.77|29.97|29.61|29.67|2049500
3045668|2762|ZION|2013-12-06|29.57|29.77|29.39|29.73|1294700
3045669|2762|ZION|2013-12-05|29.16|29.5|28.99|29.16|1252500
3045670|2762|ZION|2013-12-04|28.83|29.47|28.73|29.26|1358900
3045671|2762|ZION|2013-12-03|29.06|29.24|28.63|28.88|1629900
3045672|2762|ZION|2013-12-02|29.34|29.9|29.16|29.2|2019400
3057448|6048|FAX|2014-01-17|5.91|5.91|5.86|5.88|810300
3057449|6048|FAX|2014-01-16|5.94|5.94|5.88|5.9|823100
3057450|6048|FAX|2014-01-15|5.92|5.96|5.9|5.94|991300
3057451|6048|FAX|2014-01-14|5.96|5.97|5.92|5.92|1973900
3057452|6048|FAX|2014-01-13|5.92|5.98|5.92|5.98|1407300
3057453|6048|FAX|2014-01-10|5.88|5.92|5.86|5.92|987400
3057454|6048|FAX|2014-01-09|5.85|5.88|5.84|5.86|670700
3057455|6048|FAX|2014-01-08|5.86|5.87|5.85|5.85|610200
3057456|6048|FAX|2014-01-07|5.85|5.89|5.85|5.88|720100
3057457|6048|FAX|2014-01-06|5.85|5.88|5.81|5.86|968600
3057458|6048|FAX|2014-01-03|5.79|5.83|5.77|5.83|611500
3057459|6048|FAX|2014-01-02|5.77|5.79|5.76|5.79|824200
3057460|6048|FAX|2013-12-31|5.83|5.83|5.75|5.76|2386900
3057461|6048|FAX|2013-12-30|5.8|5.83|5.76|5.79|2754800
3057462|6048|FAX|2013-12-27|5.88|5.88|5.8|5.82|1787700
3057463|6048|FAX|2013-12-26|5.91|5.92|5.86|5.9|1636100
3057464|6048|FAX|2013-12-24|5.85|5.93|5.85|5.92|980100
3057465|6048|FAX|2013-12-23|5.84|5.9|5.82|5.86|1527300
3057466|6048|FAX|2013-12-20|5.8|5.86|5.8|5.84|1481700
3057467|6048|FAX|2013-12-19|5.81|5.85|5.8|5.82|1791800
3057468|6048|FAX|2013-12-18|5.83|5.87|5.8|5.86|1451600
3057469|6048|FAX|2013-12-17|5.84|5.86|5.83|5.85|1151900
3057470|6048|FAX|2013-12-16|5.85|5.91|5.85|5.85|1375400
3057471|6048|FAX|2013-12-13|5.94|5.94|5.86|5.86|932400
3057472|6048|FAX|2013-12-12|5.92|5.93|5.88|5.92|1176600
3057473|6048|FAX|2013-12-11|5.93|5.95|5.91|5.94|1541300
3057474|6048|FAX|2013-12-10|5.92|5.95|5.91|5.93|1087800
3057475|6048|FAX|2013-12-09|5.9|5.93|5.89|5.91|1228100
3057476|6048|FAX|2013-12-06|5.93|5.94|5.9|5.9|1038500
3057477|6048|FAX|2013-12-05|5.9|5.95|5.9|5.93|712000
3057478|6048|FAX|2013-12-04|6|6|5.89|5.93|2416000
3057479|6048|FAX|2013-12-03|6|6.08|6|6|710300
3057480|6048|FAX|2013-12-02|6.03|6.05|6|6|881000
3056924|2774|ZNGA|2014-01-17|3.56|3.61|3.48|3.55|19400300
3056925|2774|ZNGA|2014-01-16|3.95|3.99|3.53|3.54|80341500
3056926|2774|ZNGA|2014-01-15|4.06|4.11|4.01|4.03|8340600
3056927|2774|ZNGA|2014-01-14|4.02|4.08|4|4.06|8482800
3056928|2774|ZNGA|2014-01-13|4.09|4.16|3.98|4.03|14065700
3056929|2774|ZNGA|2014-01-10|4.14|4.18|4.1|4.11|5871000
3056930|2774|ZNGA|2014-01-09|4.2|4.21|4.1|4.12|9991500
3056931|2774|ZNGA|2014-01-08|4.18|4.25|4.12|4.18|18647800
3056932|2774|ZNGA|2014-01-07|4.06|4.22|4.05|4.14|29252700
3056933|2774|ZNGA|2014-01-06|4.06|4.07|3.97|4.04|16313600
3056934|2774|ZNGA|2014-01-03|3.94|4.02|3.91|3.97|10870800
3056935|2774|ZNGA|2014-01-02|3.8|3.97|3.8|3.95|11007400
3056936|2774|ZNGA|2013-12-31|3.86|3.89|3.77|3.8|20008400
3056937|2774|ZNGA|2013-12-30|3.95|3.98|3.84|3.88|12506100
3056938|2774|ZNGA|2013-12-27|4.04|4.06|3.95|3.95|12033300
3056939|2774|ZNGA|2013-12-26|4.15|4.16|4.04|4.07|6772100
3056940|2774|ZNGA|2013-12-24|4.07|4.16|4.07|4.11|8151000
3056941|2774|ZNGA|2013-12-23|4|4.1|3.97|4.08|20453400
3056942|2774|ZNGA|2013-12-20|4.07|4.09|3.96|4|31894400
3056943|2774|ZNGA|2013-12-19|4.09|4.15|4.06|4.06|9617900
3056944|2774|ZNGA|2013-12-18|4.16|4.16|4.02|4.1|15031400
3056945|2774|ZNGA|2013-12-17|4.09|4.16|4.07|4.14|7344000
3056946|2774|ZNGA|2013-12-16|4.11|4.17|4.02|4.1|10280500
3056947|2774|ZNGA|2013-12-13|4.2|4.22|4.11|4.11|11078100
3056948|2774|ZNGA|2013-12-12|4.08|4.2|4.01|4.14|12635900
3056949|2774|ZNGA|2013-12-11|4.15|4.15|4.03|4.05|13969600
3056950|2774|ZNGA|2013-12-10|4|4.14|3.96|4.13|26265400
3098407|6083|AZC|2013-12-27|1.47|1.51|1.37|1.41|118200
3098408|6083|AZC|2013-12-26|1.5|1.51|1.36|1.42|138100
3098409|6083|AZC|2013-12-24|1.49|1.49|1.43|1.47|42600
3098410|6083|AZC|2013-12-23|1.45|1.45|1.36|1.43|63400
3098411|6083|AZC|2013-12-20|1.48|1.51|1.41|1.43|135900
3098412|6083|AZC|2013-12-19|1.52|1.54|1.45|1.47|156800
3098413|6083|AZC|2013-12-18|1.54|1.64|1.5|1.52|79700
3098414|6083|AZC|2013-12-17|1.55|1.58|1.51|1.54|124800
3098415|6083|AZC|2013-12-16|1.52|1.6|1.51|1.54|331600
3098416|6083|AZC|2013-12-13|1.58|1.69|1.45|1.48|502600
3098417|6083|AZC|2013-12-12|1.38|1.43|1.38|1.39|71000
3098418|6083|AZC|2013-12-11|1.43|1.43|1.37|1.37|54000
3098419|6083|AZC|2013-12-10|1.4|1.45|1.38|1.43|183000
3098420|6083|AZC|2013-12-09|1.4|1.43|1.36|1.4|106100
3098421|6083|AZC|2013-12-06|1.49|1.49|1.32|1.37|186400
3098422|6083|AZC|2013-12-05|1.36|1.45|1.36|1.41|117300
3098423|6083|AZC|2013-12-04|1.37|1.41|1.32|1.38|133700
3098424|6083|AZC|2013-12-03|1.56|1.63|1.2|1.35|332000
3098425|6083|AZC|2013-12-02|1.71|1.71|1.54|1.58|222300
3094475|6080|HRT|2014-01-17|4.13|4.25|4.01|4.24|5200
3094476|6080|HRT|2014-01-16|4.07|4.25|3.92|4.24|15200
3094477|6080|HRT|2014-01-15|3.99|4.03|3.99|4|8800
3094478|6080|HRT|2014-01-14|4.04|4.04|3.86|4.02|6500
3094479|6080|HRT|2014-01-13|3.95|4|3.95|4|500
3094480|6080|HRT|2014-01-10|3.92|4.03|3.86|4|8300
3094481|6080|HRT|2014-01-09|3.55|3.85|3.36|3.85|10700
3094482|6080|HRT|2014-01-08|3.49|3.73|3.49|3.72|1300
3094483|6080|HRT|2014-01-07|3.33|3.57|3.33|3.55|14200
3094484|6080|HRT|2014-01-06|4|4|3.4|3.55|11000
3094485|6080|HRT|2014-01-03|3.64|3.67|3.42|3.55|15200
3094486|6080|HRT|2014-01-02|3.27|3.65|3.27|3.64|19400
3094487|6080|HRT|2013-12-31|3.74|3.8|3.17|3.17|8200
3094488|6080|HRT|2013-12-30|3.63|3.7|3.61|3.7|7700
3094489|6080|HRT|2013-12-27|3.81|3.94|3.62|3.62|4200
3094490|6080|HRT|2013-12-26|3.7|4.12|3.7|3.95|7000
3094491|6080|HRT|2013-12-24|3.84|3.85|3.69|3.7|1700
3094492|6080|HRT|2013-12-23|3.4|3.81|3.39|3.81|38000
3094493|6080|HRT|2013-12-20|3.3|3.46|3.3|3.4|13100
3094494|6080|HRT|2013-12-19|3.51|3.51|3.31|3.33|2500
3094495|6080|HRT|2013-12-18|3.52|3.52|3.51|3.51|1300
3094496|6080|HRT|2013-12-17|3.49|3.57|3.45|3.45|7500
3094497|6080|HRT|2013-12-16|3.5|3.58|3.47|3.57|4600
3094498|6080|HRT|2013-12-13|3.55|3.59|3.49|3.59|4900
3094499|6080|HRT|2013-12-12|4.03|4.03|3.48|3.48|13300
3094500|6080|HRT|2013-12-11|4.4|4.49|4.02|4.02|34400
3094501|6080|HRT|2013-12-10|3.95|4.79|3.95|4.33|78900
3094502|6080|HRT|2013-12-09|3.52|3.92|3.49|3.8|13900
3094503|6080|HRT|2013-12-06|3.46|3.5|3.46|3.5|1000
3094504|6080|HRT|2013-12-05|3.47|3.54|3.47|3.54|4300
3094505|6080|HRT|2013-12-04|3.47|3.47|3.47|3.47|100
3094506|6080|HRT|2013-12-03|3.48|3.5|3.43|3.5|5200
3094507|6080|HRT|2013-12-02|3.47|3.49|3.43|3.47|3500
3134508|6113|CAK|2014-01-17|1.41|1.43|1.39|1.43|117800
3134509|6113|CAK|2014-01-16|1.4|1.41|1.36|1.41|272300
3134510|6113|CAK|2014-01-15|1.35|1.4|1.33|1.36|134400
3134511|6113|CAK|2014-01-14|1.32|1.35|1.3|1.35|107300
3134512|6113|CAK|2014-01-13|1.34|1.37|1.28|1.3|115400
3134513|6113|CAK|2014-01-10|1.38|1.39|1.29|1.34|191900
3134514|6113|CAK|2014-01-09|1.38|1.4|1.3|1.38|180600
3134515|6113|CAK|2014-01-08|1.31|1.4|1.3|1.38|354900
3134516|6113|CAK|2014-01-07|1.25|1.31|1.25|1.31|190300
3134517|6113|CAK|2014-01-06|1.32|1.32|1.2|1.31|577000
3134518|6113|CAK|2014-01-03|1.38|1.45|1.21|1.29|787300
3134519|6113|CAK|2014-01-02|1.48|1.48|1.38|1.42|332300
3134520|6113|CAK|2013-12-31|1.58|1.58|1.45|1.48|237500
3134521|6113|CAK|2013-12-30|1.46|1.49|1.4|1.46|314200
3134522|6113|CAK|2013-12-27|1.61|1.61|1.46|1.53|121900
3134523|6113|CAK|2013-12-26|1.5|1.58|1.44|1.56|496900
3134524|6113|CAK|2013-12-24|1.37|1.42|1.37|1.42|178600
3134525|6113|CAK|2013-12-23|1.21|1.4|1.21|1.35|220600
3134526|6113|CAK|2013-12-20|1.25|1.3|1.24|1.24|156400
3134527|6113|CAK|2013-12-19|1.14|1.27|1.11|1.25|233300
3134528|6113|CAK|2013-12-18|1.19|1.2|1.1|1.16|442200
3134529|6113|CAK|2013-12-17|1.3|1.34|1.18|1.19|348100
3134530|6113|CAK|2013-12-16|1.37|1.37|1.25|1.3|250900
3134531|6113|CAK|2013-12-13|1.38|1.38|1.34|1.37|138500
3134532|6113|CAK|2013-12-12|1.36|1.39|1.34|1.39|103900
3134533|6113|CAK|2013-12-11|1.38|1.41|1.35|1.36|199700
3049575|2767|ZIXI|2013-12-23|4.64|4.64|4.56|4.56|174800
3049576|2767|ZIXI|2013-12-20|4.55|4.65|4.45|4.6|390900
3049577|2767|ZIXI|2013-12-19|4.59|4.65|4.49|4.53|208700
3049578|2767|ZIXI|2013-12-18|4.54|4.6|4.48|4.59|197300
3049579|2767|ZIXI|2013-12-17|4.5|4.54|4.41|4.52|194300
3049580|2767|ZIXI|2013-12-16|4.46|4.54|4.45|4.49|403300
3049581|2767|ZIXI|2013-12-13|4.36|4.47|4.36|4.45|236100
3049582|2767|ZIXI|2013-12-12|4.36|4.45|4.31|4.36|254100
3049583|2767|ZIXI|2013-12-11|4.41|4.49|4.36|4.37|345800
3049584|2767|ZIXI|2013-12-10|4.33|4.47|4.31|4.42|292800
3049585|2767|ZIXI|2013-12-09|4.3|4.36|4.27|4.34|208100
3049586|2767|ZIXI|2013-12-06|4.27|4.35|4.2|4.28|137000
3049587|2767|ZIXI|2013-12-05|4.3|4.37|4.2|4.21|245200
3049588|2767|ZIXI|2013-12-04|4.18|4.34|4.15|4.31|251600
3049589|2767|ZIXI|2013-12-03|4.31|4.4|4.14|4.18|461800
3049590|2767|ZIXI|2013-12-02|4.6|4.6|4.29|4.33|455000
3073120|6061|AIRI|2014-01-17|8.74|8.92|8.56|8.6|3500
3073121|6061|AIRI|2014-01-16|8.54|8.97|8.54|8.97|1700
3073122|6061|AIRI|2014-01-15|8.47|8.99|8.47|8.99|3500
3073123|6061|AIRI|2014-01-14|8.7|8.8|8.62|8.8|1000
3073124|6061|AIRI|2014-01-13|8.9|9.04|8.9|9|3000
3073125|6061|AIRI|2014-01-10|8.52|8.85|8.52|8.82|1000
3073126|6061|AIRI|2014-01-09|9.01|9.05|8.47|8.5|4400
3073127|6061|AIRI|2014-01-08|9.1|9.1|8.63|9.01|8200
3073128|6061|AIRI|2014-01-07|8.82|9.05|8.81|9.04|1600
3073129|6061|AIRI|2014-01-06|9.18|9.19|8.96|9.07|12700
3073130|6061|AIRI|2014-01-03|9.14|9.15|9.03|9.03|1000
3073131|6061|AIRI|2014-01-02|8.99|9|8.99|9|5500
3073132|6061|AIRI|2013-12-31|8.75|8.98|8.53|8.98|14100
3073133|6061|AIRI|2013-12-30|9|9|8.96|9|4200
3073134|6061|AIRI|2013-12-27|9|9|8.8|8.8|1100
3073135|6061|AIRI|2013-12-26|9|9|8.99|8.99|300
3073136|6061|AIRI|2013-12-24|8.77|8.88|8.75|8.75|700
3073137|6061|AIRI|2013-12-23|8.98|8.98|8.98|8.98|100
3073138|6061|AIRI|2013-12-20|9.18|9.18|8.54|9|13500
3073139|6061|AIRI|2013-12-19|9.27|9.27|9.18|9.18|500
3073140|6061|AIRI|2013-12-18|9.15|9.15|9.15|9.15|0
3073141|6061|AIRI|2013-12-17|9|9.32|9|9.15|400
3073142|6061|AIRI|2013-12-16|9.02|9.02|9|9|500
3073143|6061|AIRI|2013-12-13|9.4|9.4|9|9|1100
3073144|6061|AIRI|2013-12-12|9.4|9.4|8.71|8.75|4100
3073145|6061|AIRI|2013-12-11|9.35|9.4|9.35|9.4|1000
3073146|6061|AIRI|2013-12-10|9.38|9.4|9.37|9.4|1700
3073147|6061|AIRI|2013-12-09|9.15|9.47|9.15|9.3|1600
3073148|6061|AIRI|2013-12-06|9.18|9.19|9.18|9.19|400
3073149|6061|AIRI|2013-12-05|9.03|9.16|9.03|9.13|2100
3073150|6061|AIRI|2013-12-04|9.25|9.39|9.25|9.25|3200
3073151|6061|AIRI|2013-12-03|9.48|9.48|9.48|9.48|3700
3073152|6061|AIRI|2013-12-02|9.48|9.48|9.38|9.48|4100
3060060|6050|CH|2014-01-17|12|12.06|11.84|11.88|125900
3060061|6050|CH|2014-01-16|11.71|12|11.71|11.87|210700
3060062|6050|CH|2014-01-15|11.55|11.83|11.52|11.65|63400
3060063|6050|CH|2014-01-14|11.86|11.88|11.52|11.52|85400
3060064|6050|CH|2014-01-13|11.3|11.76|11.3|11.76|96900
3060065|6050|CH|2014-01-10|11.05|11.39|11|11.25|84700
3060066|6050|CH|2014-01-09|10.55|11|10.55|11|111300
3060067|6050|CH|2014-01-08|10.54|10.67|10.48|10.53|51900
3060068|6050|CH|2014-01-07|10.81|10.89|10.56|10.56|70400
3060069|6050|CH|2014-01-06|10.67|10.78|10.61|10.73|42200
3060070|6050|CH|2014-01-03|10.55|10.61|10.5|10.6|13200
3060071|6050|CH|2014-01-02|10.55|10.66|10.48|10.56|34200
3060072|6050|CH|2013-12-31|10.5|10.79|10.41|10.55|91500
3060073|6050|CH|2013-12-30|10.85|11.09|10.55|10.59|107400
3060074|6050|CH|2013-12-27|10.75|10.99|10.67|10.99|58800
3060075|6050|CH|2013-12-26|11.26|11.27|11.14|11.2|57500
3060076|6050|CH|2013-12-24|11.25|11.48|11.25|11.26|99000
3060077|6050|CH|2013-12-23|11.08|11.34|11.03|11.3|89200
3060078|6050|CH|2013-12-20|10.9|11.14|10.9|11.08|56600
3060079|6050|CH|2013-12-19|10.65|10.89|10.5|10.89|91700
3060080|6050|CH|2013-12-18|10.46|10.59|10.4|10.59|46300
3060081|6050|CH|2013-12-17|10.43|10.46|10.37|10.4|45400
3060082|6050|CH|2013-12-16|10.4|10.5|10.38|10.47|54900
3060083|6050|CH|2013-12-13|10.35|10.4|10.34|10.38|30400
3060084|6050|CH|2013-12-12|10.41|10.42|10.35|10.35|32900
3060085|6050|CH|2013-12-11|10.55|10.58|10.39|10.47|60900
3060086|6050|CH|2013-12-10|10.65|10.66|10.61|10.61|33400
3060087|6050|CH|2013-12-09|10.66|10.69|10.62|10.69|58300
3060088|6050|CH|2013-12-06|10.58|10.75|10.58|10.66|43900
3056951|2774|ZNGA|2013-12-09|3.99|4.05|3.92|3.99|15022600
3056952|2774|ZNGA|2013-12-06|4.03|4.11|3.97|3.99|23039600
3056953|2774|ZNGA|2013-12-05|4.09|4.15|3.99|4.01|24476500
3056954|2774|ZNGA|2013-12-04|4.08|4.17|4|4.07|24991200
3056955|2774|ZNGA|2013-12-03|4.24|4.25|4.07|4.09|32026600
3056956|2774|ZNGA|2013-12-02|4.39|4.39|4.24|4.29|18929400
3052963|2770|ZOOM|2014-01-17|5.03|5.05|4.62|4.79|185500
3052964|2770|ZOOM|2014-01-16|5.66|6.15|5.01|5.09|1390400
3052965|2770|ZOOM|2014-01-15|4.34|4.34|4.11|4.3|97500
3052966|2770|ZOOM|2014-01-14|4.01|4.24|4.01|4.23|32900
3052967|2770|ZOOM|2014-01-13|4.19|4.19|4.07|4.07|45800
3052968|2770|ZOOM|2014-01-10|4.21|4.41|4.15|4.16|44100
3052969|2770|ZOOM|2014-01-09|4.39|4.41|4.2|4.32|79600
3052970|2770|ZOOM|2014-01-08|4.2|4.37|4.2|4.23|42200
3052971|2770|ZOOM|2014-01-07|4.29|4.6|4.2|4.37|92100
3052972|2770|ZOOM|2014-01-06|4.6|4.6|4.2|4.33|65300
3052973|2770|ZOOM|2014-01-03|4.55|4.76|4.5|4.55|20700
3052974|2770|ZOOM|2014-01-02|4.8|4.94|4.45|4.6|152500
3052975|2770|ZOOM|2013-12-31|6.2|6.26|4.56|4.79|745300
3052976|2770|ZOOM|2013-12-30|4.03|4.17|3.88|4.01|26400
3052977|2770|ZOOM|2013-12-27|4.2|4.23|4|4.08|22400
3052978|2770|ZOOM|2013-12-26|4.22|4.33|3.95|4.27|29400
3052979|2770|ZOOM|2013-12-24|4.22|4.39|4.15|4.26|6900
3052980|2770|ZOOM|2013-12-23|4.46|4.46|4.22|4.27|33300
3052981|2770|ZOOM|2013-12-20|4.04|4.58|4.01|4.58|52400
3052982|2770|ZOOM|2013-12-19|4.05|4.11|4.05|4.05|22900
3052983|2770|ZOOM|2013-12-18|4.01|4.1|4.01|4.05|12100
3052984|2770|ZOOM|2013-12-17|4|4.25|4|4.07|20300
3052985|2770|ZOOM|2013-12-16|4.11|4.26|4|4.21|49000
3052986|2770|ZOOM|2013-12-13|4.04|4.46|3.83|4.12|111300
3052987|2770|ZOOM|2013-12-12|3.98|4.05|3.51|3.86|66200
3052988|2770|ZOOM|2013-12-11|4.37|4.4|4.08|4.09|41000
3052989|2770|ZOOM|2013-12-10|4.34|4.6|4.28|4.36|46900
3052990|2770|ZOOM|2013-12-09|4.68|4.75|4.2|4.75|83000
3052991|2770|ZOOM|2013-12-06|4.65|4.77|4.4|4.67|74100
3052992|2770|ZOOM|2013-12-05|4.81|4.91|4.4|4.57|137400
3052993|2770|ZOOM|2013-12-04|5.41|5.41|4.8|4.92|196800
3052994|2770|ZOOM|2013-12-03|4.66|5.4|4.51|5.33|733900
3052995|2770|ZOOM|2013-12-02|5.31|5.93|4.47|4.8|1084200
3043705|2760|Z|2014-01-17|88.66|89|85.54|85.77|1207300
3043706|2760|Z|2014-01-16|88.77|93.07|88.19|88.55|1547900
3043707|2760|Z|2014-01-15|88.57|89.6|87.04|88.74|515400
3043708|2760|Z|2014-01-14|85.78|88.41|85.78|87.7|738200
3043709|2760|Z|2014-01-13|90|90.68|84.35|85.74|1248800
3043710|2760|Z|2014-01-10|87.32|89.99|86.42|89.82|665300
3043711|2760|Z|2014-01-09|89.27|89.84|86.45|87.06|956500
3043712|2760|Z|2014-01-08|88.76|91.27|87.96|89.19|1034200
3043713|2760|Z|2014-01-07|87.25|91.18|86.37|90.49|1659500
3043714|2760|Z|2014-01-06|83.25|88.1|83.07|87.6|1930600
3043715|2760|Z|2014-01-03|82.5|83.82|80.17|81.88|791800
3043716|2760|Z|2014-01-02|82.33|84.8|81.4|82.05|949300
3043717|2760|Z|2013-12-31|80.46|82.73|80.04|81.73|658900
3043718|2760|Z|2013-12-30|80.29|81.26|78.32|80.37|465000
3043719|2760|Z|2013-12-27|82.74|82.94|79.3|80.71|619300
3043720|2760|Z|2013-12-26|82.98|83.35|81.77|82.96|448300
3043721|2760|Z|2013-12-24|83.79|83.9|81.51|82.82|318000
3043722|2760|Z|2013-12-23|80.71|83.73|79.9|83.66|1084800
3043723|2760|Z|2013-12-20|79.7|80.43|78.61|79.85|1072800
3043724|2760|Z|2013-12-19|79.07|80.9|78.5|79.7|722300
3043725|2760|Z|2013-12-18|78.31|80.39|77.31|79.26|1427200
3043726|2760|Z|2013-12-17|78.9|78.98|77.26|77.96|1072100
3043727|2760|Z|2013-12-16|76.29|78.08|75.32|77.04|975300
3043728|2760|Z|2013-12-13|73.3|75.5|73.24|74.92|1066600
3043729|2760|Z|2013-12-12|73.07|74.47|71.89|73.24|1136300
3043730|2760|Z|2013-12-11|74.77|76.07|71.96|72.77|980600
3043731|2760|Z|2013-12-10|75.07|76.4|74.25|75.12|904700
3043732|2760|Z|2013-12-09|73.86|75.52|72.13|75.5|1257900
3043733|2760|Z|2013-12-06|72.7|74.17|71|73.83|1086600
3043734|2760|Z|2013-12-05|70.77|72.6|70.74|71.8|859300
3043735|2760|Z|2013-12-04|72|72.97|70.28|71.28|1431500
3043736|2760|Z|2013-12-03|74.43|75|72.16|72.58|1225800
3043737|2760|Z|2013-12-02|77.12|77.55|73.7|74.77|1055200
3111000|6093|BHB|2014-01-17|39.48|39.48|38.73|38.73|2000
3111001|6093|BHB|2014-01-16|39.39|39.39|39.39|39.39|700
3111002|6093|BHB|2014-01-15|39.55|39.96|39.1|39.39|8300
3111003|6093|BHB|2014-01-14|39.5|39.83|39.4|39.68|1600
3111004|6093|BHB|2014-01-13|39.11|39.49|38.65|38.97|5300
3111005|6093|BHB|2014-01-10|38.61|39.45|38.61|39.31|1300
3111006|6093|BHB|2014-01-09|39.01|39.01|38.33|38.75|2400
3113643|6095|BXE|2013-12-03|6.91|6.91|6.78|6.85|82700
3113644|6095|BXE|2013-12-02|6.61|6.92|6.61|6.85|72700
3109694|6092|BAA|2014-01-17|0.61|0.62|0.59|0.62|828400
3109695|6092|BAA|2014-01-16|0.61|0.62|0.58|0.59|512800
3109696|6092|BAA|2014-01-15|0.61|0.63|0.59|0.61|770000
3109697|6092|BAA|2014-01-14|0.65|0.65|0.61|0.62|460900
3109698|6092|BAA|2014-01-13|0.68|0.7|0.63|0.64|789800
3109699|6092|BAA|2014-01-10|0.63|0.68|0.63|0.68|601100
3109700|6092|BAA|2014-01-09|0.6|0.64|0.6|0.62|391600
3109701|6092|BAA|2014-01-08|0.65|0.65|0.6|0.62|886200
3109702|6092|BAA|2014-01-07|0.68|0.68|0.62|0.64|970900
3109703|6092|BAA|2014-01-06|0.62|0.69|0.61|0.68|1344200
3109704|6092|BAA|2014-01-03|0.64|0.64|0.61|0.62|782900
3109705|6092|BAA|2014-01-02|0.55|0.65|0.55|0.64|1324100
3109706|6092|BAA|2013-12-31|0.57|0.61|0.55|0.56|2101000
3109707|6092|BAA|2013-12-30|0.52|0.56|0.5|0.55|2152600
3109708|6092|BAA|2013-12-27|0.44|0.51|0.44|0.51|1668700
3109709|6092|BAA|2013-12-26|0.45|0.49|0.45|0.45|880100
3109710|6092|BAA|2013-12-24|0.42|0.44|0.42|0.43|773800
3109711|6092|BAA|2013-12-23|0.44|0.45|0.41|0.42|1181000
3109712|6092|BAA|2013-12-20|0.5|0.5|0.43|0.43|1601200
3109713|6092|BAA|2013-12-19|0.53|0.53|0.47|0.47|1765400
3109714|6092|BAA|2013-12-18|0.56|0.57|0.53|0.53|384000
3109715|6092|BAA|2013-12-17|0.55|0.57|0.54|0.55|364200
3109716|6092|BAA|2013-12-16|0.55|0.56|0.53|0.56|592000
3109717|6092|BAA|2013-12-13|0.55|0.55|0.53|0.54|484700
3109718|6092|BAA|2013-12-12|0.58|0.58|0.53|0.53|928900
3109719|6092|BAA|2013-12-11|0.59|0.6|0.55|0.56|863700
3109720|6092|BAA|2013-12-10|0.63|0.63|0.58|0.58|733000
3109721|6092|BAA|2013-12-09|0.61|0.61|0.58|0.59|705900
3109722|6092|BAA|2013-12-06|0.63|0.63|0.6|0.6|383800
3109723|6092|BAA|2013-12-05|0.65|0.65|0.61|0.62|651900
3109724|6092|BAA|2013-12-04|0.61|0.66|0.61|0.65|632700
3109725|6092|BAA|2013-12-03|0.63|0.65|0.63|0.63|288800
3109726|6092|BAA|2013-12-02|0.65|0.67|0.63|0.63|530400
3067896|6056|AE|2014-01-17|68.14|68.15|67.03|67.52|7400
3067897|6056|AE|2014-01-16|67.88|68.81|67.88|68|6300
3067898|6056|AE|2014-01-15|68.55|69.39|67.57|68.41|5500
3067899|6056|AE|2014-01-14|68.8|68.8|67.8|68.59|6000
3067900|6056|AE|2014-01-13|67.85|68.74|66.86|68.55|8400
3067901|6056|AE|2014-01-10|67.51|68.25|67|68|7700
3067902|6056|AE|2014-01-09|68.8|68.95|67.5|68.2|7900
3067903|6056|AE|2014-01-08|69.03|69.5|67.61|68.2|7400
3067904|6056|AE|2014-01-07|68.3|69.73|68.3|69.23|7400
3067905|6056|AE|2014-01-06|68.9|69.4|68.32|68.56|5800
3067906|6056|AE|2014-01-03|67.07|68.93|66.79|68.18|12300
3067907|6056|AE|2014-01-02|67.73|67.79|66.7|67.4|6700
3067908|6056|AE|2013-12-31|67.77|68.96|67|68.5|4100
3067909|6056|AE|2013-12-30|68.71|68.71|67.4|67.4|4900
3067910|6056|AE|2013-12-27|70.01|70.01|68.06|68.5|4100
3067911|6056|AE|2013-12-26|68.48|68.48|68.23|68.48|4700
3067912|6056|AE|2013-12-24|66.86|68.49|66.86|68.48|5300
3067913|6056|AE|2013-12-23|62.88|68.28|62.88|66.67|10200
3067914|6056|AE|2013-12-20|61.78|62.85|61.14|62.15|19700
3067915|6056|AE|2013-12-19|60.84|62.48|60.84|62.02|5800
3067916|6056|AE|2013-12-18|60.54|61.68|60|61.6|11300
3067917|6056|AE|2013-12-17|61.94|62.24|60.27|60.69|9500
3067918|6056|AE|2013-12-16|61.89|61.89|60.68|61.28|4100
3067919|6056|AE|2013-12-13|60.5|60.89|60.27|60.5|3300
3067920|6056|AE|2013-12-12|60.2|60.6|59.5|60.44|7200
3067921|6056|AE|2013-12-11|59.76|60.09|59|59.56|8300
3067922|6056|AE|2013-12-10|59.48|60|59.15|59.63|8300
3067923|6056|AE|2013-12-09|58.69|59.6|57.75|59.27|12500
3067924|6056|AE|2013-12-06|57.38|57.9|57.02|57.64|6200
3067925|6056|AE|2013-12-05|55.13|57.41|55.13|56.55|6100
3067926|6056|AE|2013-12-04|55.13|56.99|55.13|56.98|4600
3067927|6056|AE|2013-12-03|56.89|57.5|56|56.85|5500
3067928|6056|AE|2013-12-02|57.68|58.6|57.11|57.15|8100
3092148|6078|AXN|2014-01-17|0.27|0.27|0.26|0.27|9800
3092149|6078|AXN|2014-01-16|0.26|0.26|0.25|0.26|2300
3092150|6078|AXN|2014-01-15|0.25|0.26|0.25|0.25|3000
3092151|6078|AXN|2014-01-14|0.25|0.25|0.25|0.25|13800
3092152|6078|AXN|2014-01-13|0.25|0.25|0.25|0.25|9500
3092153|6078|AXN|2014-01-10|0.25|0.25|0.23|0.25|16700
3092154|6078|AXN|2014-01-09|0.23|0.24|0.23|0.24|4100
3092155|6078|AXN|2014-01-08|0.24|0.24|0.23|0.23|18500
3092156|6078|AXN|2014-01-07|0.23|0.24|0.23|0.24|7300
3092157|6078|AXN|2014-01-06|0.24|0.24|0.23|0.23|1500
3134534|6113|CAK|2013-12-10|1.37|1.45|1.36|1.38|131700
3134535|6113|CAK|2013-12-09|1.4|1.49|1.35|1.35|394400
3134536|6113|CAK|2013-12-06|1.4|1.4|1.35|1.4|265400
3134537|6113|CAK|2013-12-05|1.4|1.43|1.35|1.4|428200
3134538|6113|CAK|2013-12-04|1.45|1.47|1.4|1.43|427800
3134539|6113|CAK|2013-12-03|1.45|1.53|1.4|1.45|509900
3134540|6113|CAK|2013-12-02|1.41|1.64|1.4|1.43|1190700
3130590|6110|BZC|2014-01-17|9.2|9.2|9.16|9.16|600
3130591|6110|BZC|2014-01-16|9.29|9.54|9.25|9.25|1100
3130592|6110|BZC|2014-01-15|9.29|9.29|9.29|9.29|100
3130593|6110|BZC|2014-01-14|9.28|9.28|9.28|9.28|1200
3130594|6110|BZC|2014-01-13|9.12|9.29|9.12|9.29|1100
3130595|6110|BZC|2014-01-10|9.16|9.25|9.05|9.2|7400
3130596|6110|BZC|2014-01-09|9.26|9.26|9.24|9.25|3100
3130597|6110|BZC|2014-01-08|9.35|9.35|9.25|9.3|9000
3130598|6110|BZC|2014-01-07|9.35|9.35|9.3|9.3|700
3130599|6110|BZC|2014-01-06|9.12|9.33|9.12|9.3|2500
3130600|6110|BZC|2014-01-03|9.25|9.25|9.25|9.25|5000
3130601|6110|BZC|2014-01-02|9.24|9.5|9.19|9.5|2100
3130602|6110|BZC|2013-12-31|9.24|9.24|9.2|9.21|2700
3130603|6110|BZC|2013-12-30|9.1|9.2|9.1|9.15|4500
3130604|6110|BZC|2013-12-27|9.14|9.14|9.05|9.05|2500
3130605|6110|BZC|2013-12-26|9.1|9.23|9.1|9.22|1900
3130606|6110|BZC|2013-12-24|9.22|9.22|9.05|9.05|700
3130607|6110|BZC|2013-12-23|9.21|9.21|8.95|9.02|10600
3130608|6110|BZC|2013-12-20|9.2|9.23|9|9|1500
3130609|6110|BZC|2013-12-19|9.2|9.2|9.2|9.2|0
3130610|6110|BZC|2013-12-18|9.36|9.36|9.17|9.2|6100
3130611|6110|BZC|2013-12-17|9.4|9.4|9.4|9.4|100
3130612|6110|BZC|2013-12-16|9.07|9.3|9.07|9.2|8500
3130613|6110|BZC|2013-12-13|9.4|9.4|9.06|9.25|1300
3130614|6110|BZC|2013-12-12|9.08|9.3|9.08|9.3|900
3130615|6110|BZC|2013-12-11|9.15|9.22|9.14|9.22|1900
3130616|6110|BZC|2013-12-10|9.3|9.44|9.29|9.3|1400
3130617|6110|BZC|2013-12-09|9.05|9.47|9.05|9.2|2600
3130618|6110|BZC|2013-12-06|9.31|9.4|9.24|9.39|36700
3130619|6110|BZC|2013-12-05|9.46|9.46|9.46|9.46|1600
3130620|6110|BZC|2013-12-04|9.31|9.55|9.31|9.46|3500
3130621|6110|BZC|2013-12-03|9.5|9.6|9.4|9.59|1900
3130622|6110|BZC|2013-12-02|9.25|9.58|9.09|9.5|4700
3087483|6074|ALN|2014-01-17|0.88|1.05|0.85|0.97|1476500
3087484|6074|ALN|2014-01-16|0.92|0.92|0.85|0.89|455900
3087485|6074|ALN|2014-01-15|0.9|0.92|0.85|0.88|285000
3087486|6074|ALN|2014-01-14|0.85|0.94|0.79|0.88|1028800
3087487|6074|ALN|2014-01-13|0.77|0.85|0.76|0.84|623700
3087488|6074|ALN|2014-01-10|0.79|0.8|0.76|0.8|31900
3087489|6074|ALN|2014-01-09|0.76|0.79|0.75|0.79|75100
3087490|6074|ALN|2014-01-08|0.74|0.78|0.74|0.78|42000
3087491|6074|ALN|2014-01-07|0.8|0.8|0.76|0.77|61900
3087492|6074|ALN|2014-01-06|0.79|0.8|0.74|0.77|61800
3087493|6074|ALN|2014-01-03|0.79|0.79|0.72|0.76|246100
3087494|6074|ALN|2014-01-02|0.76|0.79|0.76|0.78|64900
3087495|6074|ALN|2013-12-31|0.77|0.8|0.76|0.79|248800
3087496|6074|ALN|2013-12-30|0.79|0.79|0.75|0.79|170400
3087497|6074|ALN|2013-12-27|0.78|0.79|0.7|0.79|685500
3087498|6074|ALN|2013-12-26|0.78|0.8|0.78|0.78|175600
3087499|6074|ALN|2013-12-24|0.77|0.81|0.77|0.8|36600
3087500|6074|ALN|2013-12-23|0.81|0.83|0.77|0.79|132200
3087501|6074|ALN|2013-12-20|0.79|0.82|0.75|0.82|76800
3087502|6074|ALN|2013-12-19|0.76|0.9|0.75|0.81|73700
3087503|6074|ALN|2013-12-18|0.83|0.83|0.76|0.78|227800
3087504|6074|ALN|2013-12-17|0.79|0.82|0.78|0.8|154000
3087505|6074|ALN|2013-12-16|0.77|0.79|0.74|0.79|240700
3087506|6074|ALN|2013-12-13|0.7|0.79|0.7|0.75|305900
3087507|6074|ALN|2013-12-12|0.68|0.76|0.68|0.72|538300
3087508|6074|ALN|2013-12-11|0.73|0.73|0.68|0.68|244500
3087509|6074|ALN|2013-12-10|0.75|0.76|0.73|0.75|10200
3087510|6074|ALN|2013-12-09|0.75|0.75|0.7|0.75|83000
3087511|6074|ALN|2013-12-06|0.75|0.75|0.71|0.71|115800
3087512|6074|ALN|2013-12-05|0.76|0.77|0.71|0.71|118100
3087513|6074|ALN|2013-12-04|0.77|0.78|0.72|0.73|208800
3087514|6074|ALN|2013-12-03|0.75|0.77|0.73|0.76|61300
3087515|6074|ALN|2013-12-02|0.77|0.79|0.72|0.72|123900
3112306|6094|BRN|2014-01-17|3.04|3.28|3.04|3.28|1100
3112307|6094|BRN|2014-01-16|3.29|3.29|3.27|3.27|1300
3112308|6094|BRN|2014-01-15|3.19|3.27|3.19|3.25|2900
3112309|6094|BRN|2014-01-14|3.34|3.34|3.2|3.2|4900
3112310|6094|BRN|2014-01-13|3.46|3.46|3.33|3.37|3400
3060089|6050|CH|2013-12-05|10.8|10.8|10.6|10.6|37800
3060090|6050|CH|2013-12-04|10.8|10.82|10.72|10.76|22500
3060091|6050|CH|2013-12-03|10.81|10.9|10.81|10.89|53800
3060092|6050|CH|2013-12-02|10.88|10.89|10.87|10.89|36400
3082259|6070|DIT|2014-01-17|80|80|80|80|500
3082260|6070|DIT|2014-01-16|81.25|81.49|80.21|80.21|800
3082261|6070|DIT|2014-01-15|81.79|81.79|80.92|80.92|600
3082262|6070|DIT|2014-01-14|81.43|81.43|81.43|81.43|200
3082263|6070|DIT|2014-01-13|79.03|79.03|79.03|79.03|100
3082264|6070|DIT|2014-01-10|78.59|78.69|78.59|78.69|500
3082265|6070|DIT|2014-01-09|81.37|81.85|81|81.5|4900
3082266|6070|DIT|2014-01-08|79.99|81|79.99|81|1500
3082267|6070|DIT|2014-01-07|80|80|79.99|79.99|800
3082268|6070|DIT|2014-01-06|80.97|81|79.51|80|1400
3082269|6070|DIT|2014-01-03|79.91|80.18|79.25|80.18|1600
3082270|6070|DIT|2014-01-02|79.93|79.93|79.93|79.93|0
3082271|6070|DIT|2013-12-31|79.93|79.93|79.93|79.93|100
3082272|6070|DIT|2013-12-30|78.25|78.25|78.25|78.25|0
3082273|6070|DIT|2013-12-27|78.25|78.25|78.25|78.25|0
3082274|6070|DIT|2013-12-26|78.55|79.4|77|78.25|6200
3082275|6070|DIT|2013-12-24|78.4|78.56|78.4|78.56|300
3082276|6070|DIT|2013-12-23|79.99|79.99|78|78.5|700
3082277|6070|DIT|2013-12-20|79.55|79.55|79.55|79.55|100
3082278|6070|DIT|2013-12-19|79.55|79.55|78.51|79|1300
3082279|6070|DIT|2013-12-18|78.55|78.55|78.5|78.5|1600
3082280|6070|DIT|2013-12-17|79.5|79.5|78.11|78.11|800
3082281|6070|DIT|2013-12-16|78.47|78.75|78|78|1400
3082282|6070|DIT|2013-12-13|75|75.51|75|75.5|800
3082283|6070|DIT|2013-12-12|75|76|75|76|500
3082284|6070|DIT|2013-12-11|77.01|77.01|76.98|76.98|1000
3082285|6070|DIT|2013-12-10|76.51|76.51|76.51|76.51|0
3082286|6070|DIT|2013-12-09|76.51|76.51|76.51|76.51|300
3082287|6070|DIT|2013-12-06|77.05|77.05|77.05|77.05|100
3082288|6070|DIT|2013-12-05|78.25|78.25|78.25|78.25|0
3082289|6070|DIT|2013-12-04|78.25|78.25|78.25|78.25|0
3082290|6070|DIT|2013-12-03|77.97|78.5|77.97|78.25|1700
3082291|6070|DIT|2013-12-02|77.95|78.67|77.5|78|1500
3104882|6088|BONE|2014-01-17|0.64|0.79|0.6|0.76|1237800
3104883|6088|BONE|2014-01-16|0.65|0.65|0.6|0.65|198300
3104884|6088|BONE|2014-01-15|0.64|0.67|0.6|0.67|684100
3104885|6088|BONE|2014-01-14|0.63|0.63|0.56|0.59|317200
3104886|6088|BONE|2014-01-13|0.53|0.63|0.53|0.6|804700
3104887|6088|BONE|2014-01-10|0.51|0.58|0.51|0.55|131700
3104888|6088|BONE|2014-01-09|0.54|0.54|0.5|0.52|78200
3104889|6088|BONE|2014-01-08|0.52|0.55|0.51|0.53|71100
3104890|6088|BONE|2014-01-07|0.53|0.56|0.52|0.54|464200
3104891|6088|BONE|2014-01-06|0.52|0.53|0.51|0.53|72700
3104892|6088|BONE|2014-01-03|0.51|0.52|0.5|0.51|85100
3104893|6088|BONE|2014-01-02|0.5|0.52|0.48|0.51|27900
3104894|6088|BONE|2013-12-31|0.47|0.5|0.47|0.5|181200
3104895|6088|BONE|2013-12-30|0.49|0.5|0.46|0.5|202900
3104896|6088|BONE|2013-12-27|0.5|0.53|0.49|0.52|245300
3104897|6088|BONE|2013-12-26|0.5|0.54|0.48|0.53|613600
3104898|6088|BONE|2013-12-24|0.44|0.49|0.42|0.46|477600
3104899|6088|BONE|2013-12-23|0.38|0.45|0.38|0.44|722300
3104900|6088|BONE|2013-12-20|0.4|0.4|0.37|0.38|85100
3104901|6088|BONE|2013-12-19|0.38|0.39|0.38|0.39|149500
3104902|6088|BONE|2013-12-18|0.38|0.41|0.37|0.37|265500
3104903|6088|BONE|2013-12-17|0.38|0.39|0.37|0.38|110400
3104904|6088|BONE|2013-12-16|0.4|0.41|0.38|0.38|253300
3104905|6088|BONE|2013-12-13|0.39|0.43|0.38|0.42|125700
3104906|6088|BONE|2013-12-12|0.43|0.43|0.37|0.39|236600
3104907|6088|BONE|2013-12-11|0.43|0.46|0.41|0.41|376000
3104908|6088|BONE|2013-12-10|0.45|0.45|0.43|0.43|92500
3104909|6088|BONE|2013-12-09|0.43|0.46|0.43|0.45|59400
3104910|6088|BONE|2013-12-06|0.43|0.45|0.43|0.44|15700
3104911|6088|BONE|2013-12-05|0.43|0.44|0.43|0.44|25800
3104912|6088|BONE|2013-12-04|0.43|0.43|0.41|0.42|43500
3104913|6088|BONE|2013-12-03|0.44|0.44|0.41|0.42|220700
3104914|6088|BONE|2013-12-02|0.42|0.43|0.41|0.41|239100
3066590|6055|ACU|2014-01-17|14.5|14.5|14.4|14.5|1200
3066591|6055|ACU|2014-01-16|14.37|14.55|14.22|14.48|7800
3066592|6055|ACU|2014-01-15|12.15|14.55|12.15|14.5|3900
3066593|6055|ACU|2014-01-14|14.6|14.6|14.6|14.6|0
3066594|6055|ACU|2014-01-13|10.62|15|10.62|14.6|2800
3066595|6055|ACU|2014-01-10|14.75|14.75|14.7|14.75|1100
3066596|6055|ACU|2014-01-09|14.87|14.87|14.78|14.78|700
3066597|6055|ACU|2014-01-08|14.95|15|14.95|15|1200
3111007|6093|BHB|2014-01-08|38.72|39.09|38.03|39.09|4100
3111008|6093|BHB|2014-01-07|38.56|38.92|38.34|38.86|12000
3111009|6093|BHB|2014-01-06|40.34|40.34|39.02|39.32|2100
3111010|6093|BHB|2014-01-03|39.48|40.29|39.02|39.99|4800
3111011|6093|BHB|2014-01-02|39.69|39.93|39.22|39.6|3100
3111012|6093|BHB|2013-12-31|39.88|40.37|39.88|39.99|2900
3111013|6093|BHB|2013-12-30|40.28|40.28|39.12|39.78|3300
3111014|6093|BHB|2013-12-27|40.33|40.34|39.6|40.34|2000
3111015|6093|BHB|2013-12-26|39.91|40.33|39.65|40.12|1600
3111016|6093|BHB|2013-12-24|39.98|40.4|39.93|39.93|2200
3111017|6093|BHB|2013-12-23|39.59|40.39|39.59|40.39|2900
3111018|6093|BHB|2013-12-20|38.78|40.3|38.78|40.26|16100
3111019|6093|BHB|2013-12-19|38.8|38.99|38.33|38.87|1900
3111020|6093|BHB|2013-12-18|39.09|39.4|38.1|39.2|5200
3111021|6093|BHB|2013-12-17|39.8|39.8|38.64|39.2|4300
3111022|6093|BHB|2013-12-16|38.8|39.58|38.41|39.3|5400
3111023|6093|BHB|2013-12-13|38.59|38.8|38.3|38.56|2200
3111024|6093|BHB|2013-12-12|38.84|38.84|38.3|38.59|1700
3111025|6093|BHB|2013-12-11|39.09|39.09|38.31|38.31|3800
3111026|6093|BHB|2013-12-10|40|40|38.03|39.03|14000
3111027|6093|BHB|2013-12-09|39.77|40|39.62|39.8|3800
3111028|6093|BHB|2013-12-06|40|40|39.07|39.77|4300
3111029|6093|BHB|2013-12-05|40.19|40.19|39.14|39.83|7000
3111030|6093|BHB|2013-12-04|39.06|40.5|38.89|39.9|10800
3111031|6093|BHB|2013-12-03|39.19|39.53|39.11|39.21|2400
3111032|6093|BHB|2013-12-02|39.5|39.74|39.05|39.4|1300
3101005|6085|AVL|2014-01-17|0.58|0.59|0.55|0.56|528100
3101006|6085|AVL|2014-01-16|0.56|0.57|0.55|0.57|387600
3101007|6085|AVL|2014-01-15|0.54|0.57|0.52|0.55|597000
3101008|6085|AVL|2014-01-14|0.54|0.54|0.52|0.53|286000
3101009|6085|AVL|2014-01-13|0.55|0.55|0.54|0.54|256300
3101010|6085|AVL|2014-01-10|0.53|0.55|0.53|0.55|346600
3101011|6085|AVL|2014-01-09|0.55|0.56|0.51|0.53|608200
3101012|6085|AVL|2014-01-08|0.54|0.56|0.54|0.55|514300
3101013|6085|AVL|2014-01-07|0.55|0.56|0.54|0.54|593700
3101014|6085|AVL|2014-01-06|0.58|0.59|0.55|0.55|615800
3101015|6085|AVL|2014-01-03|0.62|0.62|0.57|0.58|488200
3101016|6085|AVL|2014-01-02|0.57|0.62|0.56|0.59|1713500
3101017|6085|AVL|2013-12-31|0.59|0.59|0.55|0.55|802500
3101018|6085|AVL|2013-12-30|0.58|0.59|0.57|0.58|897300
3101019|6085|AVL|2013-12-27|0.54|0.58|0.54|0.57|1839400
3101020|6085|AVL|2013-12-26|0.53|0.56|0.53|0.54|612700
3101021|6085|AVL|2013-12-24|0.5|0.54|0.5|0.53|278700
3101022|6085|AVL|2013-12-23|0.5|0.52|0.48|0.51|575800
3101023|6085|AVL|2013-12-20|0.57|0.57|0.46|0.47|2079200
3101024|6085|AVL|2013-12-19|0.56|0.59|0.56|0.57|444500
3101025|6085|AVL|2013-12-18|0.57|0.58|0.55|0.57|510300
3101026|6085|AVL|2013-12-17|0.5|0.55|0.5|0.55|503400
3101027|6085|AVL|2013-12-16|0.52|0.54|0.5|0.5|327500
3101028|6085|AVL|2013-12-13|0.48|0.52|0.47|0.51|830000
3101029|6085|AVL|2013-12-12|0.5|0.52|0.46|0.46|1756600
3101030|6085|AVL|2013-12-11|0.54|0.55|0.51|0.51|897300
3101031|6085|AVL|2013-12-10|0.57|0.58|0.53|0.53|708300
3101032|6085|AVL|2013-12-09|0.56|0.58|0.56|0.56|362500
3101033|6085|AVL|2013-12-06|0.6|0.6|0.56|0.56|422100
3101034|6085|AVL|2013-12-05|0.63|0.63|0.58|0.58|342700
3101035|6085|AVL|2013-12-04|0.64|0.64|0.6|0.6|463200
3101036|6085|AVL|2013-12-03|0.65|0.68|0.62|0.62|474900
3101037|6085|AVL|2013-12-02|0.64|0.67|0.62|0.63|1068200
3118836|6100|BZM|2014-01-17|12.87|13.1|12.86|13.1|7200
3118837|6100|BZM|2014-01-16|12.92|12.92|12.82|12.85|3300
3118838|6100|BZM|2014-01-15|12.82|12.82|12.75|12.75|2000
3118839|6100|BZM|2014-01-14|12.96|12.96|12.87|12.88|2800
3118840|6100|BZM|2014-01-13|12.93|12.94|12.84|12.84|6500
3118841|6100|BZM|2014-01-10|12.77|12.94|12.77|12.92|11100
3118842|6100|BZM|2014-01-09|12.8|12.8|12.8|12.8|400
3118843|6100|BZM|2014-01-08|12.83|12.83|12.7|12.75|3400
3118844|6100|BZM|2014-01-07|12.77|12.83|12.72|12.83|4100
3118845|6100|BZM|2014-01-06|12.89|12.94|12.7|12.77|2800
3118846|6100|BZM|2014-01-03|12.67|12.67|12.63|12.63|1800
3118847|6100|BZM|2014-01-02|12.64|12.64|12.5|12.59|5500
3118848|6100|BZM|2013-12-31|12.66|12.69|12.44|12.63|9800
3118849|6100|BZM|2013-12-30|12.57|12.67|12.32|12.56|8800
3118850|6100|BZM|2013-12-27|12.72|12.86|12.44|12.65|45100
3118851|6100|BZM|2013-12-26|12.66|12.72|12.66|12.72|3900
3118852|6100|BZM|2013-12-24|12.59|12.7|12.59|12.67|5300
3118853|6100|BZM|2013-12-23|12.5|12.7|12.5|12.62|42200
3118854|6100|BZM|2013-12-20|12.22|12.45|12.22|12.45|10800
3092158|6078|AXN|2014-01-03|0.23|0.28|0.23|0.24|35300
3092159|6078|AXN|2014-01-02|0.26|0.26|0.24|0.26|3200
3092160|6078|AXN|2013-12-31|0.24|0.25|0.24|0.25|5500
3092161|6078|AXN|2013-12-30|0.25|0.25|0.24|0.24|7700
3092162|6078|AXN|2013-12-27|0.27|0.27|0.27|0.27|100
3092163|6078|AXN|2013-12-26|0.27|0.28|0.26|0.28|1500
3092164|6078|AXN|2013-12-24|0.28|0.29|0.26|0.28|1300
3092165|6078|AXN|2013-12-23|0.28|0.28|0.28|0.28|200
3092166|6078|AXN|2013-12-20|0.28|0.28|0.27|0.27|1600
3092167|6078|AXN|2013-12-19|0.27|0.29|0.26|0.28|34900
3092168|6078|AXN|2013-12-18|0.27|0.27|0.24|0.27|3500
3092169|6078|AXN|2013-12-17|0.24|0.24|0.24|0.24|5000
3092170|6078|AXN|2013-12-16|0.26|0.27|0.26|0.27|3400
3092171|6078|AXN|2013-12-13|0.26|0.27|0.26|0.26|3300
3092172|6078|AXN|2013-12-12|0.25|0.26|0.25|0.25|12000
3092173|6078|AXN|2013-12-11|0.26|0.26|0.25|0.25|1300
3092174|6078|AXN|2013-12-10|0.25|0.26|0.24|0.25|1100
3092175|6078|AXN|2013-12-09|0.24|0.25|0.24|0.25|4400
3092176|6078|AXN|2013-12-06|0.23|0.24|0.23|0.24|1100
3092177|6078|AXN|2013-12-05|0.24|0.26|0.24|0.26|500
3092178|6078|AXN|2013-12-04|0.25|0.25|0.25|0.25|0
3092179|6078|AXN|2013-12-03|0.26|0.27|0.23|0.25|37500
3092180|6078|AXN|2013-12-02|0.28|0.28|0.25|0.27|15300
3080677|6068|ALTV|2014-01-17|8.1|8.4|8.1|8.18|10600
3080678|6068|ALTV|2014-01-16|8.35|8.35|8.15|8.18|7700
3080679|6068|ALTV|2014-01-15|8.01|8.28|8.01|8.21|8400
3080680|6068|ALTV|2014-01-14|8.45|8.45|8.05|8.05|14200
3080681|6068|ALTV|2014-01-13|8.1|8.45|8.01|8.45|68600
3080682|6068|ALTV|2014-01-10|8.11|8.25|8.02|8.1|28500
3080683|6068|ALTV|2014-01-09|8.62|8.62|7.96|8.15|12700
3080684|6068|ALTV|2014-01-08|8.66|8.7|8.37|8.55|18500
3080685|6068|ALTV|2014-01-07|8.43|8.8|8.31|8.58|27000
3080686|6068|ALTV|2014-01-06|8.2|8.5|8.2|8.35|17200
3080687|6068|ALTV|2014-01-03|8.21|8.71|8.21|8.4|19500
3080688|6068|ALTV|2014-01-02|8.14|8.84|8.14|8.65|17500
3080689|6068|ALTV|2013-12-31|8.21|8.28|8|8.17|62600
3080690|6068|ALTV|2013-12-30|8.11|8.3|7.9|8.3|75200
3080691|6068|ALTV|2013-12-27|8.13|8.2|7.95|8.16|55800
3080692|6068|ALTV|2013-12-26|8.11|8.3|8.01|8.21|65100
3080693|6068|ALTV|2013-12-24|8.12|8.15|7.96|8.15|38200
3080694|6068|ALTV|2013-12-23|8.2|8.22|8.02|8.22|47000
3080695|6068|ALTV|2013-12-20|8.24|8.24|8.05|8.13|28800
3080696|6068|ALTV|2013-12-19|8.11|8.25|8.05|8.24|20000
3080697|6068|ALTV|2013-12-18|8.15|8.3|8.1|8.3|24500
3080698|6068|ALTV|2013-12-17|8.05|8.2|8.05|8.19|32100
3080699|6068|ALTV|2013-12-16|8.25|8.25|7.95|8.1|43700
3080700|6068|ALTV|2013-12-13|8.29|8.29|8.14|8.25|5400
3080701|6068|ALTV|2013-12-12|8.41|8.47|8.29|8.3|31600
3080702|6068|ALTV|2013-12-11|8.33|8.71|8.3|8.3|18900
3080703|6068|ALTV|2013-12-10|8.42|8.6|8.3|8.55|53500
3080704|6068|ALTV|2013-12-09|8.64|8.67|8.39|8.49|10800
3080705|6068|ALTV|2013-12-06|8.51|8.6|8.35|8.56|21000
3080706|6068|ALTV|2013-12-05|8.7|8.73|8.38|8.6|26800
3080707|6068|ALTV|2013-12-04|8.66|8.74|8.25|8.73|16400
3080708|6068|ALTV|2013-12-03|8.6|8.83|8.43|8.64|65900
3080709|6068|ALTV|2013-12-02|8.58|9|8.44|8.77|43900
3102270|6086|ASM|2014-01-17|1.26|1.31|1.24|1.27|34400
3102271|6086|ASM|2014-01-16|1.25|1.25|1.18|1.22|33900
3102272|6086|ASM|2014-01-15|1.25|1.28|1.2|1.26|41900
3102273|6086|ASM|2014-01-14|1.27|1.29|1.22|1.24|79300
3102274|6086|ASM|2014-01-13|1.16|1.28|1.16|1.27|26300
3102275|6086|ASM|2014-01-10|1.15|1.18|1.15|1.16|16700
3102276|6086|ASM|2014-01-09|1.13|1.16|1.13|1.15|8400
3102277|6086|ASM|2014-01-08|1.19|1.19|1.12|1.18|30800
3102278|6086|ASM|2014-01-07|1.29|1.29|1.15|1.19|57600
3102279|6086|ASM|2014-01-06|1.28|1.29|1.2|1.29|29800
3102280|6086|ASM|2014-01-03|1.21|1.28|1.21|1.24|36500
3102281|6086|ASM|2014-01-02|1.18|1.25|1.18|1.2|68100
3102282|6086|ASM|2013-12-31|1.13|1.18|1.1|1.17|30300
3102283|6086|ASM|2013-12-30|1.1|1.18|1.1|1.12|84000
3102284|6086|ASM|2013-12-27|1.15|1.15|1.1|1.1|40900
3102285|6086|ASM|2013-12-26|1.12|1.17|1.11|1.17|15000
3102286|6086|ASM|2013-12-24|1.08|1.15|1.07|1.11|27700
3102287|6086|ASM|2013-12-23|1.17|1.2|1.07|1.09|41200
3102288|6086|ASM|2013-12-20|1.14|1.2|1.1|1.15|32500
3102289|6086|ASM|2013-12-19|1.15|1.17|1.1|1.15|41700
3102290|6086|ASM|2013-12-18|1.18|1.2|1.16|1.18|54000
3102291|6086|ASM|2013-12-17|1.18|1.19|1.15|1.17|21200
3112311|6094|BRN|2014-01-10|3.08|3.6|3.08|3.4|34800
3112312|6094|BRN|2014-01-09|3.11|3.11|2.93|2.95|1400
3112313|6094|BRN|2014-01-08|3.04|3.26|3|3|700
3112314|6094|BRN|2014-01-07|2.9|3.3|2.9|3.09|27000
3112315|6094|BRN|2014-01-06|3.01|3.09|2.75|2.92|46000
3112316|6094|BRN|2014-01-03|3.03|3.08|2.99|3.08|6100
3112317|6094|BRN|2014-01-02|3.05|3.05|3.01|3.02|1400
3112318|6094|BRN|2013-12-31|3.05|3.17|3.01|3.01|14100
3112319|6094|BRN|2013-12-30|3.03|3.03|3.02|3.02|400
3112320|6094|BRN|2013-12-27|3.01|3.19|3|3.02|54900
3112321|6094|BRN|2013-12-26|3.06|3.13|3.03|3.13|7100
3112322|6094|BRN|2013-12-24|3.1|3.1|3.1|3.1|0
3112323|6094|BRN|2013-12-23|3.03|3.1|3.03|3.1|10600
3112324|6094|BRN|2013-12-20|3.14|3.25|3.01|3.13|63400
3112325|6094|BRN|2013-12-19|3.07|3.12|3.05|3.11|1900
3112326|6094|BRN|2013-12-18|3.02|3.16|3|3.01|7000
3112327|6094|BRN|2013-12-17|3.01|3.13|3|3.02|7900
3112328|6094|BRN|2013-12-16|3.05|3.14|3|3.01|11100
3112329|6094|BRN|2013-12-13|3.14|3.15|3|3|1300
3112330|6094|BRN|2013-12-12|3.05|3.05|3.01|3.01|1200
3112331|6094|BRN|2013-12-11|3|3.16|3|3.01|2900
3112332|6094|BRN|2013-12-10|3.15|3.23|3|3|1900
3112333|6094|BRN|2013-12-09|3.15|3.25|3.12|3.15|2200
3112334|6094|BRN|2013-12-06|3.14|3.14|3.14|3.14|500
3112335|6094|BRN|2013-12-05|3.38|3.38|3.1|3.12|3400
3112336|6094|BRN|2013-12-04|3.3|3.3|3.3|3.3|200
3112337|6094|BRN|2013-12-03|3.23|3.3|3.2|3.3|1200
3112338|6094|BRN|2013-12-02|3.3|3.3|3.3|3.3|100
3099699|6084|AWX|2014-01-17|5.39|5.39|5.39|5.39|4600
3099700|6084|AWX|2014-01-16|5.26|5.28|5.16|5.25|4600
3099701|6084|AWX|2014-01-15|5.15|5.26|5.15|5.26|800
3099702|6084|AWX|2014-01-14|5.25|5.25|5.25|5.25|0
3099703|6084|AWX|2014-01-13|5.25|5.25|5.25|5.25|0
3099704|6084|AWX|2014-01-10|5.25|5.49|5.23|5.25|2000
3099705|6084|AWX|2014-01-09|5.2|5.2|5.2|5.2|0
3099706|6084|AWX|2014-01-08|5.14|5.2|5.14|5.2|4300
3099707|6084|AWX|2014-01-07|5.17|5.17|5.1|5.15|6700
3099708|6084|AWX|2014-01-06|5.33|5.33|5.16|5.18|1900
3099709|6084|AWX|2014-01-03|5.14|5.26|5.14|5.26|6500
3099710|6084|AWX|2014-01-02|5.36|5.36|5.28|5.28|300
3099711|6084|AWX|2013-12-31|5.14|5.2|5.14|5.2|5800
3099712|6084|AWX|2013-12-30|5.25|5.25|5.15|5.2|3000
3099713|6084|AWX|2013-12-27|5.15|5.15|5.11|5.15|1700
3099714|6084|AWX|2013-12-26|5.15|5.22|5.15|5.17|8100
3099715|6084|AWX|2013-12-24|5.15|5.16|5.15|5.15|2900
3099716|6084|AWX|2013-12-23|5.11|5.11|5.11|5.11|0
3099717|6084|AWX|2013-12-20|5.25|5.25|5.09|5.11|4900
3099718|6084|AWX|2013-12-19|5.29|5.29|5.23|5.23|1800
3099719|6084|AWX|2013-12-18|5.29|5.35|5.25|5.25|2500
3099720|6084|AWX|2013-12-17|5.2|5.39|5.18|5.2|11000
3099721|6084|AWX|2013-12-16|5.22|5.22|5.12|5.12|3500
3099722|6084|AWX|2013-12-13|5.18|5.18|5.18|5.18|100
3099723|6084|AWX|2013-12-12|5.15|5.39|5.15|5.16|10900
3099724|6084|AWX|2013-12-11|5.13|5.15|5.12|5.15|3400
3099725|6084|AWX|2013-12-10|5.12|5.13|5.12|5.13|1300
3099726|6084|AWX|2013-12-09|5.1|5.12|5.1|5.12|1200
3099727|6084|AWX|2013-12-06|5.07|5.22|5.07|5.15|1700
3099728|6084|AWX|2013-12-05|5.01|5.01|5.01|5.01|300
3099729|6084|AWX|2013-12-04|5.2|5.23|5.19|5.19|1100
3099730|6084|AWX|2013-12-03|5.18|5.18|5.18|5.18|0
3099731|6084|AWX|2013-12-02|5.18|5.18|5.18|5.18|400
3122754|6103|BLJ|2014-01-17|13.53|13.7|13.53|13.63|6400
3122755|6103|BLJ|2014-01-16|13.62|13.63|13.59|13.63|600
3122756|6103|BLJ|2014-01-15|13.67|13.7|13.59|13.6|4900
3122757|6103|BLJ|2014-01-14|13.63|13.7|13.63|13.66|4100
3122758|6103|BLJ|2014-01-13|13.62|13.7|13.62|13.68|3400
3122759|6103|BLJ|2014-01-10|13.67|13.7|13.66|13.7|1100
3122760|6103|BLJ|2014-01-09|13.57|13.62|13.57|13.62|700
3122761|6103|BLJ|2014-01-08|13.62|13.68|13.53|13.58|8500
3122762|6103|BLJ|2014-01-07|13.62|13.62|13.41|13.52|6800
3122763|6103|BLJ|2014-01-06|13.33|13.71|13.33|13.45|14400
3122764|6103|BLJ|2014-01-03|13.29|13.43|13.29|13.38|3100
3122765|6103|BLJ|2014-01-02|13.38|13.42|13.3|13.33|7300
3122766|6103|BLJ|2013-12-31|13.3|13.42|13.22|13.3|16800
3122767|6103|BLJ|2013-12-30|13.47|13.47|13.2|13.43|4900
3122768|6103|BLJ|2013-12-27|13.44|13.44|13.25|13.39|3300
3122769|6103|BLJ|2013-12-26|13.5|13.52|13.42|13.43|3200
3122770|6103|BLJ|2013-12-24|13.49|13.5|13.46|13.5|2200
3066598|6055|ACU|2014-01-07|14.76|15|14.55|15|8900
3066599|6055|ACU|2014-01-06|14.9|14.9|14.9|14.9|0
3066600|6055|ACU|2014-01-03|14.88|14.9|14.8|14.9|1300
3066601|6055|ACU|2014-01-02|14.9|14.9|14.9|14.9|300
3066602|6055|ACU|2013-12-31|14.7|14.9|14.7|14.9|1800
3066603|6055|ACU|2013-12-30|14.6|14.6|14.6|14.6|500
3066604|6055|ACU|2013-12-27|14.39|14.47|14.25|14.47|1700
3066605|6055|ACU|2013-12-26|14.5|14.5|14.18|14.18|1200
3066606|6055|ACU|2013-12-24|14.6|14.6|14.46|14.5|800
3066607|6055|ACU|2013-12-23|14.51|14.51|13.06|14.3|4100
3066608|6055|ACU|2013-12-20|14.61|14.65|14.3|14.5|2000
3066609|6055|ACU|2013-12-19|14.25|14.4|14.09|14.35|9600
3066610|6055|ACU|2013-12-18|14.74|14.74|14.74|14.74|0
3066611|6055|ACU|2013-12-17|15|15.01|14.74|14.74|1900
3066612|6055|ACU|2013-12-16|15.3|15.3|15.05|15.05|4200
3066613|6055|ACU|2013-12-13|15|15.4|14.71|14.98|8000
3066614|6055|ACU|2013-12-12|15|15|14.55|14.72|10000
3066615|6055|ACU|2013-12-11|15.45|15.45|15.24|15.25|3200
3066616|6055|ACU|2013-12-10|15.47|15.47|15.25|15.32|8000
3066617|6055|ACU|2013-12-09|15.25|15.5|15.25|15.25|14800
3066618|6055|ACU|2013-12-06|15.08|15.25|15.07|15.25|7300
3066619|6055|ACU|2013-12-05|14.66|14.97|14.5|14.97|11600
3066620|6055|ACU|2013-12-04|14.68|14.77|14.66|14.77|600
3066621|6055|ACU|2013-12-03|14.65|14.66|14.65|14.66|400
3066622|6055|ACU|2013-12-02|14.71|14.95|14.51|14.65|5500
3069202|6057|ADK|2014-01-17|4.54|4.54|4.38|4.45|10000
3069203|6057|ADK|2014-01-16|4.51|4.52|4.4|4.5|50300
3069204|6057|ADK|2014-01-15|4.52|4.52|4.45|4.46|6400
3069205|6057|ADK|2014-01-14|4.52|4.52|4.41|4.52|17100
3069206|6057|ADK|2014-01-13|4.4|4.67|4.4|4.5|47000
3069207|6057|ADK|2014-01-10|4.36|4.4|4.36|4.37|15500
3069208|6057|ADK|2014-01-09|4.34|4.4|4.34|4.34|14400
3069209|6057|ADK|2014-01-08|4.37|4.38|4.34|4.34|10700
3069210|6057|ADK|2014-01-07|4.39|4.4|4.33|4.4|34200
3069211|6057|ADK|2014-01-06|4.39|4.43|4.3|4.39|13100
3069212|6057|ADK|2014-01-03|4.38|4.45|4.38|4.45|33200
3069213|6057|ADK|2014-01-02|4.34|4.44|4.29|4.44|22900
3069214|6057|ADK|2013-12-31|4.37|4.37|4.26|4.3|43400
3069215|6057|ADK|2013-12-30|4.35|4.39|4.21|4.3|113300
3069216|6057|ADK|2013-12-27|4.33|4.38|4.31|4.34|45900
3069217|6057|ADK|2013-12-26|4.23|4.34|4.23|4.27|28400
3069218|6057|ADK|2013-12-24|4.25|4.29|4.21|4.22|17200
3069219|6057|ADK|2013-12-23|4.38|4.38|4.27|4.3|30300
3069220|6057|ADK|2013-12-20|4.39|4.43|4.26|4.43|27600
3069221|6057|ADK|2013-12-19|4.32|4.44|4.2|4.35|42100
3069222|6057|ADK|2013-12-18|4.47|4.48|4.35|4.35|56400
3069223|6057|ADK|2013-12-17|4.31|4.5|4.31|4.4|78700
3069224|6057|ADK|2013-12-16|4.11|4.29|4.11|4.27|37400
3069225|6057|ADK|2013-12-13|4.09|4.15|4.09|4.15|47700
3069226|6057|ADK|2013-12-12|4.02|4.09|4.01|4.05|35600
3069227|6057|ADK|2013-12-11|3.99|4.1|3.97|4.05|64400
3069228|6057|ADK|2013-12-10|3.93|4.04|3.91|3.97|17200
3069229|6057|ADK|2013-12-09|3.98|3.98|3.86|3.88|22400
3069230|6057|ADK|2013-12-06|3.92|3.96|3.91|3.96|12000
3069231|6057|ADK|2013-12-05|3.9|3.95|3.86|3.89|21400
3069232|6057|ADK|2013-12-04|3.92|3.95|3.91|3.93|42600
3069233|6057|ADK|2013-12-03|3.9|3.92|3.9|3.92|3800
3069234|6057|ADK|2013-12-02|3.91|3.92|3.85|3.92|6400
3063978|6053|IF|2014-01-17|8.46|8.47|8.38|8.42|44300
3063979|6053|IF|2014-01-16|8.35|8.4|8.28|8.28|20600
3063980|6053|IF|2014-01-15|8.47|8.49|8.32|8.33|31000
3063981|6053|IF|2014-01-14|8.31|8.4|8.25|8.39|58300
3063982|6053|IF|2014-01-13|8.29|8.37|8.18|8.18|58500
3063983|6053|IF|2014-01-10|8.16|8.21|8.16|8.19|20700
3063984|6053|IF|2014-01-09|8.3|8.35|8.08|8.08|43400
3063985|6053|IF|2014-01-08|8.21|8.32|8.21|8.25|43500
3063986|6053|IF|2014-01-07|8.26|8.29|8.17|8.18|22700
3063987|6053|IF|2014-01-06|8.08|8.26|8.06|8.15|23900
3063988|6053|IF|2014-01-03|8.19|8.24|8.03|8.15|34800
3063989|6053|IF|2014-01-02|8.36|8.36|8.12|8.24|41100
3063990|6053|IF|2013-12-31|8.16|8.36|8.14|8.26|73300
3063991|6053|IF|2013-12-30|8.3|8.3|8.04|8.22|135600
3063992|6053|IF|2013-12-27|8.32|8.39|8.25|8.32|131700
3063993|6053|IF|2013-12-26|9.31|9.48|9.31|9.44|68500
3063994|6053|IF|2013-12-24|9.2|9.39|9.2|9.34|42800
3063995|6053|IF|2013-12-23|9.29|9.41|9.25|9.3|45300
3063996|6053|IF|2013-12-20|9.11|9.29|9.11|9.26|53600
3063997|6053|IF|2013-12-19|9.15|9.2|9.12|9.12|41000
3118855|6100|BZM|2013-12-19|12.42|12.42|12.23|12.34|30700
3118856|6100|BZM|2013-12-18|12.17|12.35|12.17|12.35|35000
3118857|6100|BZM|2013-12-17|12.12|12.3|12.04|12.22|10500
3118858|6100|BZM|2013-12-16|11.99|12.13|11.99|12.1|11000
3118859|6100|BZM|2013-12-13|11.98|12.06|11.9|12.05|26100
3118860|6100|BZM|2013-12-12|11.96|11.99|11.86|11.95|23800
3118861|6100|BZM|2013-12-11|11.96|12.05|11.95|11.95|26400
3118862|6100|BZM|2013-12-10|12|12.08|11.99|12.01|28900
3118863|6100|BZM|2013-12-09|12|12.08|12|12|11700
3118864|6100|BZM|2013-12-06|12.01|12.05|11.99|12|14600
3118865|6100|BZM|2013-12-05|12.05|12.11|11.98|12|16500
3118866|6100|BZM|2013-12-04|12.2|12.23|12.04|12.06|27600
3118867|6100|BZM|2013-12-03|12.15|12.3|12.15|12.2|12200
3118868|6100|BZM|2013-12-02|12.17|12.23|12.11|12.11|3600
3114918|6097|BTX|2014-01-17|4.14|4.14|4.06|4.13|244600
3114919|6097|BTX|2014-01-16|4.06|4.11|3.97|4.11|316200
3114920|6097|BTX|2014-01-15|4|4.07|3.9|4.04|300500
3114921|6097|BTX|2014-01-14|3.91|4.02|3.87|4.02|503100
3114922|6097|BTX|2014-01-13|3.77|3.88|3.75|3.82|401600
3114923|6097|BTX|2014-01-10|3.8|3.82|3.75|3.76|187700
3114924|6097|BTX|2014-01-09|3.81|3.86|3.77|3.78|250000
3114925|6097|BTX|2014-01-08|3.82|3.85|3.78|3.8|342000
3114926|6097|BTX|2014-01-07|3.85|3.87|3.77|3.82|282800
3114927|6097|BTX|2014-01-06|3.75|3.82|3.71|3.81|730400
3114928|6097|BTX|2014-01-03|3.64|3.7|3.55|3.67|299800
3114929|6097|BTX|2014-01-02|3.58|3.64|3.55|3.64|386900
3114930|6097|BTX|2013-12-31|3.5|3.66|3.5|3.6|573300
3114931|6097|BTX|2013-12-30|3.5|3.57|3.46|3.48|461800
3114932|6097|BTX|2013-12-27|3.54|3.6|3.49|3.53|188300
3114933|6097|BTX|2013-12-26|3.49|3.55|3.48|3.54|156300
3114934|6097|BTX|2013-12-24|3.51|3.54|3.45|3.5|62900
3114935|6097|BTX|2013-12-23|3.47|3.54|3.39|3.52|248200
3114936|6097|BTX|2013-12-20|3.25|3.51|3.25|3.44|479300
3114937|6097|BTX|2013-12-19|3.41|3.47|3.27|3.28|216400
3114938|6097|BTX|2013-12-18|3.43|3.53|3.4|3.42|301600
3114939|6097|BTX|2013-12-17|3.55|3.58|3.42|3.43|280600
3114940|6097|BTX|2013-12-16|3.6|3.65|3.53|3.56|160600
3114941|6097|BTX|2013-12-13|3.65|3.66|3.58|3.59|116400
3114942|6097|BTX|2013-12-12|3.61|3.71|3.6|3.62|123500
3114943|6097|BTX|2013-12-11|3.72|3.75|3.56|3.61|187800
3114944|6097|BTX|2013-12-10|3.88|3.91|3.73|3.76|139000
3114945|6097|BTX|2013-12-09|4.05|4.07|3.8|3.9|204700
3114946|6097|BTX|2013-12-06|4.03|4.03|3.95|3.98|120600
3114947|6097|BTX|2013-12-05|3.98|4.05|3.95|3.97|226400
3114948|6097|BTX|2013-12-04|4|4.05|3.96|3.98|104100
3114949|6097|BTX|2013-12-03|4.13|4.18|4|4.01|169500
3114950|6097|BTX|2013-12-02|3.98|4.14|3.97|4.12|255700
3153117|6129|CPHI|2014-01-17|0.48|0.52|0.43|0.5|490100
3153118|6129|CPHI|2014-01-16|0.5|0.6|0.48|0.48|531600
3153119|6129|CPHI|2014-01-15|0.54|0.63|0.47|0.56|781700
3153120|6129|CPHI|2014-01-14|0.47|0.8|0.45|0.54|4439100
3153121|6129|CPHI|2014-01-13|0.42|0.43|0.39|0.42|310700
3153122|6129|CPHI|2014-01-10|0.37|0.42|0.37|0.41|567400
3153123|6129|CPHI|2014-01-09|0.38|0.39|0.36|0.37|163000
3153124|6129|CPHI|2014-01-08|0.36|0.38|0.35|0.38|95100
3153125|6129|CPHI|2014-01-07|0.35|0.36|0.35|0.36|26200
3153126|6129|CPHI|2014-01-06|0.36|0.36|0.35|0.36|23900
3153127|6129|CPHI|2014-01-03|0.36|0.36|0.35|0.35|37400
3153128|6129|CPHI|2014-01-02|0.34|0.37|0.34|0.36|34300
3153129|6129|CPHI|2013-12-31|0.34|0.35|0.33|0.35|126600
3153130|6129|CPHI|2013-12-30|0.34|0.35|0.34|0.34|52200
3153131|6129|CPHI|2013-12-27|0.34|0.36|0.34|0.34|39000
3153132|6129|CPHI|2013-12-26|0.34|0.36|0.34|0.35|64200
3153133|6129|CPHI|2013-12-24|0.35|0.37|0.35|0.35|29900
3153134|6129|CPHI|2013-12-23|0.35|0.37|0.34|0.36|39700
3153135|6129|CPHI|2013-12-20|0.38|0.38|0.35|0.35|24900
3153136|6129|CPHI|2013-12-19|0.36|0.38|0.36|0.36|71500
3153137|6129|CPHI|2013-12-18|0.38|0.39|0.37|0.39|39700
3153138|6129|CPHI|2013-12-17|0.37|0.39|0.36|0.37|37500
3153139|6129|CPHI|2013-12-16|0.37|0.39|0.37|0.37|21700
3153140|6129|CPHI|2013-12-13|0.38|0.39|0.36|0.39|164800
3153141|6129|CPHI|2013-12-12|0.33|0.39|0.33|0.36|203400
3153142|6129|CPHI|2013-12-11|0.35|0.35|0.33|0.33|59900
3153143|6129|CPHI|2013-12-10|0.37|0.37|0.35|0.35|22900
3153144|6129|CPHI|2013-12-09|0.37|0.37|0.34|0.35|28400
3153145|6129|CPHI|2013-12-06|0.38|0.38|0.34|0.37|20700
3153146|6129|CPHI|2013-12-05|0.35|0.35|0.34|0.35|41900
3153147|6129|CPHI|2013-12-04|0.37|0.37|0.35|0.36|16600
3122771|6103|BLJ|2013-12-23|13.56|13.56|13.45|13.5|5000
3122772|6103|BLJ|2013-12-20|13.28|13.52|13.28|13.46|5700
3122773|6103|BLJ|2013-12-19|13.15|13.38|13.08|13.38|8100
3122774|6103|BLJ|2013-12-18|13.08|13.3|13.08|13.3|9500
3122775|6103|BLJ|2013-12-17|12.96|13.26|12.96|13.12|9100
3122776|6103|BLJ|2013-12-16|13.03|13.11|12.96|12.97|7200
3122777|6103|BLJ|2013-12-13|12.98|13.12|12.97|13.1|8100
3122778|6103|BLJ|2013-12-12|12.98|13.08|12.95|13.08|7400
3122779|6103|BLJ|2013-12-11|12.96|13.12|12.93|12.98|14300
3122780|6103|BLJ|2013-12-10|13.01|13.12|13.01|13.12|7400
3122781|6103|BLJ|2013-12-09|13.01|13.11|13.01|13.02|6900
3122782|6103|BLJ|2013-12-06|12.88|13.1|12.88|13.1|7600
3122783|6103|BLJ|2013-12-05|13.08|13.1|13.01|13.01|4800
3122784|6103|BLJ|2013-12-04|13.08|13.1|13.08|13.09|2500
3122785|6103|BLJ|2013-12-03|12.95|13.18|12.95|13.08|20200
3122786|6103|BLJ|2013-12-02|13.2|13.2|12.95|12.99|20300
3145258|6122|CCF|2014-01-17|36.51|36.73|36.43|36.48|8000
3145259|6122|CCF|2014-01-16|35.92|36.73|35.38|36.45|13000
3145260|6122|CCF|2014-01-15|35.26|36.2|35.26|36.18|10000
3145261|6122|CCF|2014-01-14|35.2|35.74|34.75|35.46|9200
3145262|6122|CCF|2014-01-13|35.5|35.79|34.29|34.67|16300
3145263|6122|CCF|2014-01-10|35.35|35.5|35.17|35.45|7900
3145264|6122|CCF|2014-01-09|35.5|35.97|35.25|35.3|6800
3145265|6122|CCF|2014-01-08|36.33|36.33|34.95|35.75|16000
3145266|6122|CCF|2014-01-07|35.73|36.5|35.26|36.5|10600
3145267|6122|CCF|2014-01-06|36|36.24|35.02|35.48|13900
3145268|6122|CCF|2014-01-03|35.36|35.65|35.3|35.62|7500
3145269|6122|CCF|2014-01-02|35.3|35.64|35.3|35.32|12100
3145270|6122|CCF|2013-12-31|34.88|35.49|34.88|35.3|10800
3145271|6122|CCF|2013-12-30|34.73|35|34.73|34.88|11200
3145272|6122|CCF|2013-12-27|34.56|34.97|34.38|34.73|8600
3145273|6122|CCF|2013-12-26|34|34.47|33.75|34.32|6600
3145274|6122|CCF|2013-12-24|33.23|34|33.23|34|6900
3145275|6122|CCF|2013-12-23|31.98|33.08|31.7|33.08|17800
3145276|6122|CCF|2013-12-20|31.5|31.98|31.34|31.98|50500
3145277|6122|CCF|2013-12-19|31.67|31.67|31.3|31.5|5500
3145278|6122|CCF|2013-12-18|31.36|32.06|31.25|31.75|12300
3145279|6122|CCF|2013-12-17|31.23|31.49|30.85|31.3|6200
3145280|6122|CCF|2013-12-16|31.26|31.44|30.81|31.42|10100
3145281|6122|CCF|2013-12-13|30.97|31.25|30.83|31.08|6600
3145282|6122|CCF|2013-12-12|30.47|31.25|30.3|30.92|12400
3145283|6122|CCF|2013-12-11|30.6|31.13|30.4|30.43|8700
3145284|6122|CCF|2013-12-10|31.26|31.26|30.37|30.53|11300
3145285|6122|CCF|2013-12-09|31.25|31.26|30.78|31.18|17000
3145286|6122|CCF|2013-12-06|30.45|30.8|30.01|30.38|7700
3145287|6122|CCF|2013-12-05|30.51|30.6|29.95|30.14|11000
3145288|6122|CCF|2013-12-04|30.48|30.9|29.91|30.45|13100
3145289|6122|CCF|2013-12-03|30.78|30.79|29.35|30.42|13700
3145290|6122|CCF|2013-12-02|31.67|31.96|30.76|30.79|6200
3105776|6089|BTN|2014-01-17|5.05|5.07|4.92|5|36700
3105777|6089|BTN|2014-01-16|5.07|5.1|5.01|5.01|42100
3105778|6089|BTN|2014-01-15|4.99|5.1|4.95|5.04|51800
3105779|6089|BTN|2014-01-14|5.07|5.09|5|5|33400
3105780|6089|BTN|2014-01-13|4.9|5.15|4.85|5.07|106000
3105781|6089|BTN|2014-01-10|4.97|4.97|4.9|4.93|57700
3105782|6089|BTN|2014-01-09|5|5|4.9|4.94|47700
3105783|6089|BTN|2014-01-08|4.82|5|4.75|4.98|109600
3105784|6089|BTN|2014-01-07|4.81|4.82|4.76|4.79|62000
3105785|6089|BTN|2014-01-06|4.77|4.81|4.75|4.75|63500
3105786|6089|BTN|2014-01-03|4.7|4.8|4.67|4.73|35400
3105787|6089|BTN|2014-01-02|4.67|4.74|4.66|4.68|32000
3105788|6089|BTN|2013-12-31|4.64|4.74|4.63|4.63|55000
3105789|6089|BTN|2013-12-30|4.63|4.69|4.6|4.65|44800
3105790|6089|BTN|2013-12-27|4.65|4.73|4.63|4.63|14300
3105791|6089|BTN|2013-12-26|4.75|4.75|4.66|4.68|36800
3105792|6089|BTN|2013-12-24|4.76|4.76|4.68|4.73|23600
3105793|6089|BTN|2013-12-23|4.72|4.78|4.7|4.71|36700
3105794|6089|BTN|2013-12-20|4.43|4.77|4.43|4.62|131500
3105795|6089|BTN|2013-12-19|4.5|4.51|4.36|4.39|25100
3105796|6089|BTN|2013-12-18|4.49|4.6|4.44|4.49|33600
3105797|6089|BTN|2013-12-17|4.49|4.58|4.44|4.49|25400
3105798|6089|BTN|2013-12-16|4.52|4.57|4.49|4.51|30400
3105799|6089|BTN|2013-12-13|4.48|4.49|4.43|4.49|7600
3105800|6089|BTN|2013-12-12|4.43|4.54|4.42|4.42|22800
3105801|6089|BTN|2013-12-11|4.59|4.6|4.43|4.48|17600
3105802|6089|BTN|2013-12-10|4.6|4.62|4.46|4.58|17000
3105803|6089|BTN|2013-12-09|4.54|4.7|4.54|4.62|27300
3105804|6089|BTN|2013-12-06|4.5|4.57|4.4|4.57|88700
3102292|6086|ASM|2013-12-16|1.17|1.18|1.12|1.17|57100
3102293|6086|ASM|2013-12-13|1.13|1.17|1.12|1.17|17300
3102294|6086|ASM|2013-12-12|1.12|1.16|1.1|1.15|16500
3102295|6086|ASM|2013-12-11|1.19|1.25|1.1|1.11|24800
3102296|6086|ASM|2013-12-10|1.15|1.25|1.14|1.2|75000
3102297|6086|ASM|2013-12-09|1.13|1.17|1.08|1.11|27200
3102298|6086|ASM|2013-12-06|1.14|1.18|1.13|1.13|8500
3102299|6086|ASM|2013-12-05|1.14|1.15|1.13|1.15|7000
3102300|6086|ASM|2013-12-04|1.15|1.16|1.12|1.15|26700
3102301|6086|ASM|2013-12-03|1.15|1.16|1.12|1.15|12200
3102302|6086|ASM|2013-12-02|1.09|1.17|1.06|1.16|57000
3125366|6105|BPS|2014-01-17|12.17|12.25|12.13|12.25|2300
3125367|6105|BPS|2014-01-16|12.17|12.21|12.17|12.2|2200
3125368|6105|BPS|2014-01-15|12.15|12.17|12.01|12.17|5800
3125369|6105|BPS|2014-01-14|12.13|12.13|12.09|12.09|1100
3125370|6105|BPS|2014-01-13|12.17|12.17|12.11|12.14|2200
3125371|6105|BPS|2014-01-10|12.09|12.17|12.07|12.17|1400
3125372|6105|BPS|2014-01-09|11.99|12.05|11.95|12.03|5100
3125373|6105|BPS|2014-01-08|11.97|11.99|11.96|11.96|3500
3125374|6105|BPS|2014-01-07|12.03|12.03|11.89|11.92|4400
3125375|6105|BPS|2014-01-06|11.84|11.92|11.82|11.85|5200
3125376|6105|BPS|2014-01-03|11.69|11.76|11.55|11.76|900
3125377|6105|BPS|2014-01-02|11.65|11.68|11.57|11.62|3400
3125378|6105|BPS|2013-12-31|11.8|11.8|11.55|11.55|4400
3125379|6105|BPS|2013-12-30|11.54|11.76|11.54|11.72|15500
3125380|6105|BPS|2013-12-27|11.54|11.7|11.51|11.7|19500
3125381|6105|BPS|2013-12-26|11.7|11.84|11.67|11.73|1700
3125382|6105|BPS|2013-12-24|11.65|11.72|11.61|11.61|8200
3125383|6105|BPS|2013-12-23|11.64|11.92|11.59|11.6|20600
3125384|6105|BPS|2013-12-20|11.54|11.69|11.46|11.55|12400
3125385|6105|BPS|2013-12-19|11.57|11.69|11.46|11.69|14000
3125386|6105|BPS|2013-12-18|11.52|11.52|11.4|11.4|7700
3125387|6105|BPS|2013-12-17|11.3|11.39|11.3|11.39|8400
3125388|6105|BPS|2013-12-16|11.19|11.27|11.11|11.21|4800
3125389|6105|BPS|2013-12-13|11.23|11.23|11.19|11.22|1400
3125390|6105|BPS|2013-12-12|11.25|11.31|11.23|11.23|8700
3125391|6105|BPS|2013-12-11|11.35|11.35|11.24|11.24|3500
3125392|6105|BPS|2013-12-10|11.35|11.38|11.34|11.35|5700
3125393|6105|BPS|2013-12-09|11.33|11.42|11.25|11.25|17600
3125394|6105|BPS|2013-12-06|11.36|11.44|11.3|11.44|6600
3125395|6105|BPS|2013-12-05|11.35|11.4|11.35|11.37|4100
3125396|6105|BPS|2013-12-04|11.55|11.56|11.34|11.42|5400
3125397|6105|BPS|2013-12-03|11.55|11.55|11.44|11.45|4000
3125398|6105|BPS|2013-12-02|11.59|11.59|11.32|11.52|4700
3086177|6073|AMZG|2014-01-17|1.93|1.95|1.77|1.77|494000
3086178|6073|AMZG|2014-01-16|1.82|1.87|1.78|1.87|340600
3086179|6073|AMZG|2014-01-15|1.75|1.85|1.73|1.78|135500
3086180|6073|AMZG|2014-01-14|1.81|1.85|1.71|1.73|390200
3086181|6073|AMZG|2014-01-13|1.91|1.91|1.79|1.8|266400
3086182|6073|AMZG|2014-01-10|1.95|2|1.8|1.93|593700
3086183|6073|AMZG|2014-01-09|2.01|2.03|1.95|2|272600
3086184|6073|AMZG|2014-01-08|2.01|2.05|2|2.02|128900
3086185|6073|AMZG|2014-01-07|2.05|2.06|2.01|2.01|83900
3086186|6073|AMZG|2014-01-06|2|2.08|2|2.06|161200
3086187|6073|AMZG|2014-01-03|2|2.04|2|2|158800
3086188|6073|AMZG|2014-01-02|2.05|2.06|2.02|2.06|207500
3086189|6073|AMZG|2013-12-31|2.01|2.1|2.01|2.05|101000
3086190|6073|AMZG|2013-12-30|2.03|2.07|2.03|2.03|88700
3086191|6073|AMZG|2013-12-27|2|2.08|2|2.04|81100
3086192|6073|AMZG|2013-12-26|2.1|2.17|2.03|2.03|141700
3086193|6073|AMZG|2013-12-24|2.02|2.11|2.02|2.11|104000
3086194|6073|AMZG|2013-12-23|2.02|2.06|1.99|2.01|178400
3086195|6073|AMZG|2013-12-20|2.03|2.24|1.98|2.07|945700
3086196|6073|AMZG|2013-12-19|2.03|2.1|2.01|2.09|163600
3086197|6073|AMZG|2013-12-18|2|2.08|1.98|2.06|266700
3086198|6073|AMZG|2013-12-17|1.97|2.17|1.97|2.06|410500
3086199|6073|AMZG|2013-12-16|2.12|2.26|1.96|2.02|773600
3086200|6073|AMZG|2013-12-13|2.15|2.15|2.11|2.12|114300
3086201|6073|AMZG|2013-12-12|2.08|2.12|1.95|2.11|422100
3086202|6073|AMZG|2013-12-11|2.15|2.2|2.08|2.1|268900
3086203|6073|AMZG|2013-12-10|2.2|2.2|2.1|2.17|409600
3086204|6073|AMZG|2013-12-09|2.39|2.39|2.19|2.2|188100
3086205|6073|AMZG|2013-12-06|2.36|2.37|2.28|2.28|224600
3086206|6073|AMZG|2013-12-05|2.48|2.49|2.36|2.37|70600
3086207|6073|AMZG|2013-12-04|2.48|2.52|2.43|2.46|102300
3086208|6073|AMZG|2013-12-03|2.38|2.41|2.37|2.41|49400
3086209|6073|AMZG|2013-12-02|2.44|2.45|2.38|2.38|175600
3088578|6075|AMS|2014-01-17|2.99|3.1|2.95|2.95|17000
3153148|6129|CPHI|2013-12-03|0.36|0.39|0.35|0.37|78400
3153149|6129|CPHI|2013-12-02|0.38|0.39|0.36|0.37|88000
3149199|6126|CVR|2014-01-17|37.96|37.96|36.66|36.75|1200
3149200|6126|CVR|2014-01-16|37.53|37.94|36.61|37.5|9700
3149201|6126|CVR|2014-01-15|38.9|38.9|37.52|37.7|4700
3149202|6126|CVR|2014-01-14|32.76|37.35|32.76|36.62|3400
3149203|6126|CVR|2014-01-13|36.29|36.29|35.6|36.01|6800
3149204|6126|CVR|2014-01-10|37.9|37.9|36.88|36.9|3800
3149205|6126|CVR|2014-01-09|36.9|37.96|36.75|37|3500
3149206|6126|CVR|2014-01-08|36.88|36.88|36.2|36.21|5500
3149207|6126|CVR|2014-01-07|35.6|36.95|35.5|35.97|3000
3149208|6126|CVR|2014-01-06|34.96|35.5|34.9|35.11|5700
3149209|6126|CVR|2014-01-03|34|35.01|33.98|34.5|4700
3149210|6126|CVR|2014-01-02|33.8|34.09|33.52|33.99|4300
3149211|6126|CVR|2013-12-31|31.64|33.89|31.1|33.15|10100
3149212|6126|CVR|2013-12-30|30.3|31.98|29.99|31.98|16700
3149213|6126|CVR|2013-12-27|33.53|34.34|33|33.5|5800
3149214|6126|CVR|2013-12-26|33.52|33.9|33|33.5|5500
3149215|6126|CVR|2013-12-24|33.41|34|33.41|33.9|2800
3149216|6126|CVR|2013-12-23|34.02|34.25|33.72|33.8|7600
3149217|6126|CVR|2013-12-20|34.88|35.15|33.03|35.05|5000
3149218|6126|CVR|2013-12-19|37.55|37.55|34.41|35.41|10500
3149219|6126|CVR|2013-12-18|37.41|37.61|36.6|37.6|2400
3149220|6126|CVR|2013-12-17|38.69|38.69|37.81|37.81|1000
3149221|6126|CVR|2013-12-16|38.57|38.76|37.3|38.69|900
3149222|6126|CVR|2013-12-13|38.91|39.22|38.84|38.84|3800
3149223|6126|CVR|2013-12-12|38.9|39.5|38.9|39.5|1300
3149224|6126|CVR|2013-12-11|39.72|39.72|39.47|39.47|500
3149225|6126|CVR|2013-12-10|39.44|39.8|39.08|39.7|2100
3149226|6126|CVR|2013-12-09|39.11|39.9|39.06|39.49|1500
3149227|6126|CVR|2013-12-06|38.68|40.27|38.68|39|2000
3149228|6126|CVR|2013-12-05|38.51|39.84|38.51|38.85|1700
3149229|6126|CVR|2013-12-04|38.5|40.5|38.12|38.9|4200
3149230|6126|CVR|2013-12-03|43.02|43.02|37.47|38.5|19600
3149231|6126|CVR|2013-12-02|46.9|47.48|44.37|45|7300
3107082|6090|BKJ|2014-01-17|13.5|13.5|13.5|13.5|200
3107083|6090|BKJ|2014-01-16|13.61|13.65|13.61|13.65|5200
3107084|6090|BKJ|2014-01-15|13.56|13.65|13.53|13.64|5900
3107085|6090|BKJ|2014-01-14|13.43|13.75|13.4|13.55|2900
3107086|6090|BKJ|2014-01-13|13.67|13.75|13.55|13.75|1000
3107087|6090|BKJ|2014-01-10|13.73|13.73|13.65|13.73|600
3107088|6090|BKJ|2014-01-09|13.26|13.74|13.26|13.6|4500
3107089|6090|BKJ|2014-01-08|13.37|13.69|13.37|13.65|700
3107090|6090|BKJ|2014-01-07|13.37|13.53|13.37|13.49|6300
3107091|6090|BKJ|2014-01-06|13.3|13.82|13.3|13.82|2000
3107092|6090|BKJ|2014-01-03|13.58|13.58|13.19|13.19|1900
3107093|6090|BKJ|2014-01-02|13.44|13.47|13.15|13.45|1500
3107094|6090|BKJ|2013-12-31|13.36|13.73|13.27|13.39|9200
3107095|6090|BKJ|2013-12-30|13.2|13.3|13.15|13.25|9500
3107096|6090|BKJ|2013-12-27|13.19|13.19|13.19|13.19|0
3107097|6090|BKJ|2013-12-26|13.21|13.21|13.15|13.19|2000
3107098|6090|BKJ|2013-12-24|13.17|13.24|13.15|13.17|6600
3107099|6090|BKJ|2013-12-23|13.61|13.61|13.11|13.16|12400
3107100|6090|BKJ|2013-12-20|13.55|14.41|13.06|13.6|64700
3107101|6090|BKJ|2013-12-19|13.11|13.74|13.11|13.26|2900
3107102|6090|BKJ|2013-12-18|13.36|13.36|13.32|13.34|600
3107103|6090|BKJ|2013-12-17|13.74|13.9|13.57|13.77|6200
3107104|6090|BKJ|2013-12-16|13.65|13.75|13.54|13.75|5900
3107105|6090|BKJ|2013-12-13|13.7|13.7|13.69|13.7|900
3107106|6090|BKJ|2013-12-12|13.46|13.7|13.28|13.7|2000
3107107|6090|BKJ|2013-12-11|13.56|13.56|12.96|13.25|4000
3107108|6090|BKJ|2013-12-10|13.6|13.8|13.05|13.8|3800
3107109|6090|BKJ|2013-12-09|12.86|13.7|12.85|13.7|5900
3107110|6090|BKJ|2013-12-06|12.95|12.95|12.86|12.95|800
3107111|6090|BKJ|2013-12-05|12.75|12.85|12.75|12.85|1900
3107112|6090|BKJ|2013-12-04|13.2|13.2|13.07|13.1|3100
3107113|6090|BKJ|2013-12-03|13.07|13.07|13.06|13.06|600
3107114|6090|BKJ|2013-12-02|13.06|13.25|13.06|13.07|4100
3133202|6112|BTI|2014-01-17|101.12|101.45|100.87|101.08|209100
3133203|6112|BTI|2014-01-16|101.3|101.66|100.95|101.56|217900
3133204|6112|BTI|2014-01-15|100.88|101.25|100.69|100.92|332200
3133205|6112|BTI|2014-01-14|101.02|101.1|100.55|100.56|526300
3133206|6112|BTI|2014-01-13|99.28|100.24|98.95|99.9|1158800
3133207|6112|BTI|2014-01-10|102.19|102.54|101.67|102.3|306300
3133208|6112|BTI|2014-01-09|102.81|103.38|102.29|103.24|293500
3133209|6112|BTI|2014-01-08|104.07|104.36|103.44|103.55|216400
3133210|6112|BTI|2014-01-07|105.16|105.24|104.23|104.27|194800
3133211|6112|BTI|2014-01-06|105.57|105.62|104.82|104.98|511300
3063998|6053|IF|2013-12-18|9.11|9.18|9.11|9.17|28000
3063999|6053|IF|2013-12-17|9.2|9.2|9.11|9.11|12200
3064000|6053|IF|2013-12-16|9.23|9.23|9.12|9.14|26100
3064001|6053|IF|2013-12-13|9.24|9.24|9.18|9.23|12600
3064002|6053|IF|2013-12-12|9.25|9.32|9.25|9.26|27200
3064003|6053|IF|2013-12-11|9.41|9.41|9.34|9.34|23900
3064004|6053|IF|2013-12-10|9.42|9.47|9.4|9.42|22300
3064005|6053|IF|2013-12-09|9.4|9.43|9.34|9.37|12100
3064006|6053|IF|2013-12-06|9.27|9.42|9.27|9.34|4800
3064007|6053|IF|2013-12-05|9.25|9.31|9.24|9.28|17600
3064008|6053|IF|2013-12-04|9.41|9.46|9.26|9.26|52700
3064009|6053|IF|2013-12-03|9.46|9.49|9.42|9.43|12900
3064010|6053|IF|2013-12-02|9.59|9.62|9.49|9.5|14700
3078065|6066|AAU|2014-01-17|1.45|1.59|1.45|1.54|356600
3078066|6066|AAU|2014-01-16|1.35|1.45|1.35|1.43|466900
3078067|6066|AAU|2014-01-15|1.26|1.34|1.26|1.34|114100
3078068|6066|AAU|2014-01-14|1.27|1.3|1.25|1.27|88800
3078069|6066|AAU|2014-01-13|1.22|1.27|1.2|1.27|147500
3078070|6066|AAU|2014-01-10|1.25|1.25|1.2|1.2|67200
3078071|6066|AAU|2014-01-09|1.23|1.27|1.21|1.22|40800
3078072|6066|AAU|2014-01-08|1.21|1.24|1.18|1.23|50600
3078073|6066|AAU|2014-01-07|1.29|1.3|1.23|1.25|135300
3078074|6066|AAU|2014-01-06|1.25|1.31|1.25|1.3|133500
3078075|6066|AAU|2014-01-03|1.22|1.27|1.2|1.26|124500
3078076|6066|AAU|2014-01-02|1.19|1.22|1.18|1.22|139900
3078077|6066|AAU|2013-12-31|1.13|1.19|1.11|1.17|125100
3078078|6066|AAU|2013-12-30|1.15|1.17|1.1|1.14|121000
3078079|6066|AAU|2013-12-27|1.13|1.16|1.1|1.15|137400
3078080|6066|AAU|2013-12-26|1.1|1.15|1.08|1.15|160600
3078081|6066|AAU|2013-12-24|1.07|1.09|1.06|1.09|56500
3078082|6066|AAU|2013-12-23|1.07|1.1|1.06|1.06|102800
3078083|6066|AAU|2013-12-20|1.08|1.1|1.07|1.08|57400
3078084|6066|AAU|2013-12-19|1.03|1.1|1.02|1.08|74000
3078085|6066|AAU|2013-12-18|1.08|1.1|1.06|1.07|80600
3078086|6066|AAU|2013-12-17|1.08|1.09|1.06|1.06|45800
3078087|6066|AAU|2013-12-16|1.05|1.1|1.05|1.07|41200
3078088|6066|AAU|2013-12-13|1.06|1.08|1.06|1.07|60000
3078089|6066|AAU|2013-12-12|1.07|1.08|1.05|1.06|64900
3078090|6066|AAU|2013-12-11|1.12|1.14|1.08|1.1|88200
3078091|6066|AAU|2013-12-10|1.12|1.17|1.11|1.14|153700
3078092|6066|AAU|2013-12-09|1.07|1.1|1.04|1.1|218800
3078093|6066|AAU|2013-12-06|1.12|1.12|1.05|1.05|130400
3078094|6066|AAU|2013-12-05|1.03|1.14|1.03|1.1|105200
3078095|6066|AAU|2013-12-04|1.05|1.09|1.03|1.04|226000
3078096|6066|AAU|2013-12-03|1.05|1.07|1.01|1.03|106800
3078097|6066|AAU|2013-12-02|1.05|1.1|1.02|1.05|322100
3076759|6065|ANV|2014-01-17|4.91|5.09|4.81|4.83|7535500
3076760|6065|ANV|2014-01-16|4.8|4.85|4.64|4.8|4208300
3076761|6065|ANV|2014-01-15|4.5|4.74|4.31|4.6|7382300
3076762|6065|ANV|2014-01-14|4.94|4.95|4.44|4.62|17494700
3076763|6065|ANV|2014-01-13|4.06|4.32|3.98|4.31|7718600
3076764|6065|ANV|2014-01-10|4.14|4.17|3.95|4.01|6551900
3076765|6065|ANV|2014-01-09|3.99|4.34|3.97|4.03|9497400
3076766|6065|ANV|2014-01-08|3.79|3.89|3.71|3.83|2486300
3076767|6065|ANV|2014-01-07|3.87|3.88|3.7|3.83|2527500
3076768|6065|ANV|2014-01-06|3.94|3.98|3.8|3.93|3883900
3076769|6065|ANV|2014-01-03|3.98|4.02|3.83|3.93|4479300
3076770|6065|ANV|2014-01-02|3.65|3.97|3.65|3.97|6339200
3076771|6065|ANV|2013-12-31|3.37|3.58|3.34|3.55|2974900
3076772|6065|ANV|2013-12-30|3.63|3.63|3.39|3.4|4072800
3076773|6065|ANV|2013-12-27|3.42|3.62|3.38|3.59|2458600
3076774|6065|ANV|2013-12-26|3.49|3.58|3.38|3.4|2364300
3076775|6065|ANV|2013-12-24|3.24|3.42|3.22|3.41|2022100
3076776|6065|ANV|2013-12-23|3.19|3.28|3.14|3.22|2251300
3076777|6065|ANV|2013-12-20|3.23|3.25|3.11|3.21|6118400
3076778|6065|ANV|2013-12-19|3.18|3.19|3.08|3.19|3069000
3076779|6065|ANV|2013-12-18|3.31|3.5|3.23|3.25|3796100
3076780|6065|ANV|2013-12-17|3.3|3.37|3.27|3.3|1882800
3076781|6065|ANV|2013-12-16|3.33|3.44|3.26|3.33|1950300
3076782|6065|ANV|2013-12-13|3.33|3.48|3.3|3.31|1969300
3076783|6065|ANV|2013-12-12|3.28|3.42|3.24|3.29|3505200
3076784|6065|ANV|2013-12-11|3.57|3.65|3.39|3.39|4329900
3076785|6065|ANV|2013-12-10|3.37|3.67|3.36|3.57|7582800
3076786|6065|ANV|2013-12-09|3.11|3.23|3.07|3.21|2941100
3076787|6065|ANV|2013-12-06|3.15|3.18|3.06|3.07|1572300
3076788|6065|ANV|2013-12-05|3.13|3.22|3.1|3.12|1834200
3076789|6065|ANV|2013-12-04|3.16|3.31|3.1|3.24|4162300
3076790|6065|ANV|2013-12-03|3.07|3.13|3.01|3.08|2777200
3088579|6075|AMS|2014-01-16|2.97|3.02|2.92|2.94|5400
3088580|6075|AMS|2014-01-15|3.1|3.1|2.84|3|22700
3088581|6075|AMS|2014-01-14|3|3.1|3|3.09|2900
3088582|6075|AMS|2014-01-13|2.79|3|2.79|3|8200
3088583|6075|AMS|2014-01-10|2.7|2.8|2.7|2.8|18100
3088584|6075|AMS|2014-01-09|2.73|2.73|2.65|2.65|20100
3088585|6075|AMS|2014-01-08|2.82|2.82|2.63|2.77|20800
3088586|6075|AMS|2014-01-07|2.88|2.95|2.72|2.9|93600
3088587|6075|AMS|2014-01-06|2.78|2.87|2.78|2.85|39500
3088588|6075|AMS|2014-01-03|2.69|2.74|2.68|2.74|1500
3088589|6075|AMS|2014-01-02|2.76|2.76|2.64|2.64|4400
3088590|6075|AMS|2013-12-31|2.61|2.82|2.59|2.77|21300
3088591|6075|AMS|2013-12-30|2.68|2.68|2.62|2.62|3300
3088592|6075|AMS|2013-12-27|2.71|2.8|2.61|2.63|9000
3088593|6075|AMS|2013-12-26|2.51|2.79|2.51|2.79|7200
3088594|6075|AMS|2013-12-24|2.64|2.64|2.51|2.59|6900
3088595|6075|AMS|2013-12-23|2.85|2.85|2.6|2.62|7700
3088596|6075|AMS|2013-12-20|3.1|3.11|2.8|2.8|32700
3088597|6075|AMS|2013-12-19|2.79|3.3|2.75|3.01|62000
3088598|6075|AMS|2013-12-18|2.68|2.68|2.68|2.68|0
3088599|6075|AMS|2013-12-17|2.65|2.68|2.61|2.68|2600
3088600|6075|AMS|2013-12-16|2.71|2.71|2.64|2.64|3900
3088601|6075|AMS|2013-12-13|2.73|2.73|2.73|2.73|2800
3088602|6075|AMS|2013-12-12|2.73|2.73|2.73|2.73|0
3088603|6075|AMS|2013-12-11|2.73|2.73|2.73|2.73|600
3088604|6075|AMS|2013-12-10|2.68|2.71|2.68|2.68|1200
3088605|6075|AMS|2013-12-09|2.66|2.7|2.66|2.7|400
3088606|6075|AMS|2013-12-06|2.56|2.65|2.56|2.65|400
3088607|6075|AMS|2013-12-05|2.56|2.6|2.56|2.59|1200
3088608|6075|AMS|2013-12-04|2.56|2.7|2.32|2.56|21700
3088609|6075|AMS|2013-12-03|2.74|2.8|2.5|2.5|14100
3088610|6075|AMS|2013-12-02|2.71|2.72|2.7|2.7|2200
3083565|6071|APP|2014-01-17|1.13|1.13|1.1|1.11|439600
3083566|6071|APP|2014-01-16|1.13|1.14|1.11|1.13|477200
3083567|6071|APP|2014-01-15|1.13|1.14|1.11|1.13|562000
3083568|6071|APP|2014-01-14|1.11|1.14|1.11|1.13|886800
3083569|6071|APP|2014-01-13|1.16|1.16|1.1|1.1|1689000
3083570|6071|APP|2014-01-10|1.21|1.21|1.13|1.14|1627800
3083571|6071|APP|2014-01-09|1.26|1.3|1.1|1.14|3867100
3083572|6071|APP|2014-01-08|1.44|1.45|1.35|1.4|1222200
3083573|6071|APP|2014-01-07|1.35|1.45|1.35|1.43|1764700
3083574|6071|APP|2014-01-06|1.29|1.35|1.26|1.34|1347400
3083575|6071|APP|2014-01-03|1.19|1.3|1.19|1.27|1309500
3083576|6071|APP|2014-01-02|1.21|1.23|1.19|1.19|408200
3083577|6071|APP|2013-12-31|1.2|1.24|1.18|1.23|660100
3083578|6071|APP|2013-12-30|1.21|1.22|1.17|1.2|351500
3083579|6071|APP|2013-12-27|1.21|1.22|1.18|1.2|481200
3083580|6071|APP|2013-12-26|1.17|1.22|1.16|1.2|592100
3083581|6071|APP|2013-12-24|1.17|1.21|1.15|1.16|162900
3083582|6071|APP|2013-12-23|1.21|1.28|1.1|1.17|906700
3083583|6071|APP|2013-12-20|1.1|1.24|1.09|1.21|1434500
3083584|6071|APP|2013-12-19|1.11|1.12|1.08|1.1|133800
3083585|6071|APP|2013-12-18|1.1|1.13|1.06|1.1|370000
3083586|6071|APP|2013-12-17|1.01|1.15|1.01|1.11|928300
3083587|6071|APP|2013-12-16|1.05|1.1|1.02|1.03|997300
3083588|6071|APP|2013-12-13|1.1|1.11|1.01|1.05|1203500
3083589|6071|APP|2013-12-12|1.15|1.16|1.06|1.09|1114400
3083590|6071|APP|2013-12-11|1.16|1.18|1.15|1.15|215600
3083591|6071|APP|2013-12-10|1.2|1.2|1.15|1.15|661400
3083592|6071|APP|2013-12-09|1.2|1.2|1.16|1.2|283100
3083593|6071|APP|2013-12-06|1.15|1.19|1.14|1.19|421600
3083594|6071|APP|2013-12-05|1.16|1.19|1.14|1.15|523600
3083595|6071|APP|2013-12-04|1.19|1.19|1.16|1.16|275600
3083596|6071|APP|2013-12-03|1.15|1.19|1.15|1.19|244700
3083597|6071|APP|2013-12-02|1.19|1.2|1.15|1.15|295400
3097087|6082|ATL|2014-01-17|0.55|0.58|0.55|0.58|107000
3097088|6082|ATL|2014-01-16|0.55|0.56|0.55|0.55|132300
3097089|6082|ATL|2014-01-15|0.55|0.55|0.54|0.55|32500
3097090|6082|ATL|2014-01-14|0.54|0.56|0.54|0.55|61400
3097091|6082|ATL|2014-01-13|0.56|0.56|0.53|0.53|80000
3097092|6082|ATL|2014-01-10|0.52|0.56|0.52|0.56|42100
3097093|6082|ATL|2014-01-09|0.56|0.56|0.52|0.53|89200
3097094|6082|ATL|2014-01-08|0.57|0.57|0.53|0.56|196500
3097095|6082|ATL|2014-01-07|0.53|0.57|0.53|0.57|61500
3097096|6082|ATL|2014-01-06|0.56|0.56|0.52|0.52|230500
3097097|6082|ATL|2014-01-03|0.57|0.58|0.56|0.57|171500
3097098|6082|ATL|2014-01-02|0.57|0.57|0.55|0.57|143800
3097099|6082|ATL|2013-12-31|0.54|0.57|0.54|0.57|204900
3105805|6089|BTN|2013-12-05|4.58|4.62|4.48|4.52|36400
3105806|6089|BTN|2013-12-04|4.67|4.7|4.6|4.61|43100
3105807|6089|BTN|2013-12-03|4.67|4.72|4.67|4.67|37900
3105808|6089|BTN|2013-12-02|4.66|4.68|4.53|4.68|26100
3108388|6091|BCV|2014-01-17|19.05|19.05|19|19.05|3100
3108389|6091|BCV|2014-01-16|18.98|19.04|18.87|19|40000
3108390|6091|BCV|2014-01-15|18.92|18.94|18.83|18.93|8300
3108391|6091|BCV|2014-01-14|18.76|18.81|18.74|18.81|13400
3108392|6091|BCV|2014-01-13|18.8|18.83|18.68|18.69|17900
3108393|6091|BCV|2014-01-10|18.61|18.79|18.61|18.78|11200
3108394|6091|BCV|2014-01-09|18.66|18.71|18.61|18.68|13900
3108395|6091|BCV|2014-01-08|18.53|18.69|18.49|18.58|22400
3108396|6091|BCV|2014-01-07|18.6|18.63|18.52|18.61|15700
3108397|6091|BCV|2014-01-06|18.6|18.6|18.47|18.57|9800
3108398|6091|BCV|2014-01-03|18.4|18.59|18.4|18.53|7000
3108399|6091|BCV|2014-01-02|18.46|18.53|18.44|18.44|4300
3108400|6091|BCV|2013-12-31|18.42|18.63|18.42|18.6|12400
3108401|6091|BCV|2013-12-30|18.43|18.54|18.43|18.44|18700
3108402|6091|BCV|2013-12-27|18.59|18.59|18.35|18.43|17600
3108403|6091|BCV|2013-12-26|18.47|18.57|18.47|18.52|19300
3108404|6091|BCV|2013-12-24|18.33|18.48|18.33|18.46|2700
3108405|6091|BCV|2013-12-23|18.37|18.47|18.33|18.42|53300
3108406|6091|BCV|2013-12-20|18.08|18.39|18.08|18.34|12700
3108407|6091|BCV|2013-12-19|18.14|18.17|18.07|18.17|4100
3108408|6091|BCV|2013-12-18|18.07|18.25|18.03|18.25|10700
3108409|6091|BCV|2013-12-17|18.09|18.09|17.96|18.07|17800
3108410|6091|BCV|2013-12-16|18.02|18.13|18.01|18.05|19100
3108411|6091|BCV|2013-12-13|18.05|18.1|18|18.02|13800
3108412|6091|BCV|2013-12-12|18.19|18.19|18.07|18.08|4300
3108413|6091|BCV|2013-12-11|18.39|18.39|18.16|18.19|18000
3108414|6091|BCV|2013-12-10|18.33|18.33|18.22|18.3|11900
3108415|6091|BCV|2013-12-09|18.42|18.42|18.25|18.25|13900
3108416|6091|BCV|2013-12-06|18.29|18.33|18.2|18.33|16300
3108417|6091|BCV|2013-12-05|18.2|18.2|18.11|18.17|6200
3108418|6091|BCV|2013-12-04|18.22|18.25|18.13|18.16|10000
3108419|6091|BCV|2013-12-03|18.27|18.29|18.16|18.19|13600
3108420|6091|BCV|2013-12-02|18.37|18.37|18.24|18.27|7300
3103576|6087|BTG|2014-01-17|2.32|2.51|2.32|2.5|1059400
3103577|6087|BTG|2014-01-16|2.27|2.33|2.27|2.31|886900
3103578|6087|BTG|2014-01-15|2.19|2.29|2.17|2.27|815800
3103579|6087|BTG|2014-01-14|2.19|2.27|2.16|2.24|1339500
3103580|6087|BTG|2014-01-13|2.12|2.29|2.1|2.25|1692100
3103581|6087|BTG|2014-01-10|2.09|2.15|2.05|2.1|1754100
3103582|6087|BTG|2014-01-09|2.07|2.09|2.02|2.07|1002400
3103583|6087|BTG|2014-01-08|2.18|2.18|2.06|2.06|1049800
3103584|6087|BTG|2014-01-07|2.19|2.22|2.15|2.2|765800
3103585|6087|BTG|2014-01-06|2.2|2.27|2.17|2.2|1186900
3103586|6087|BTG|2014-01-03|2.19|2.19|2.14|2.14|900200
3103587|6087|BTG|2014-01-02|2.11|2.2|2.11|2.14|2215900
3103588|6087|BTG|2013-12-31|1.98|2.07|1.98|2.02|1091000
3103589|6087|BTG|2013-12-30|2.13|2.13|2|2.02|1339300
3103590|6087|BTG|2013-12-27|2.13|2.17|2.11|2.14|699100
3103591|6087|BTG|2013-12-26|2.25|2.27|2.14|2.18|422300
3103592|6087|BTG|2013-12-24|2.03|2.15|2.01|2.15|706300
3103593|6087|BTG|2013-12-23|1.98|2.07|1.98|2.04|738600
3103594|6087|BTG|2013-12-20|1.99|2.08|1.96|2.08|6611600
3103595|6087|BTG|2013-12-19|2.02|2.02|1.93|2.02|1591000
3103596|6087|BTG|2013-12-18|2.12|2.16|2.04|2.04|1724500
3103597|6087|BTG|2013-12-17|2.09|2.13|2.05|2.11|1002600
3103598|6087|BTG|2013-12-16|2.09|2.18|2.05|2.14|2214000
3103599|6087|BTG|2013-12-13|2.08|2.14|2.05|2.08|1231600
3103600|6087|BTG|2013-12-12|2.02|2.09|1.98|2.07|1627500
3103601|6087|BTG|2013-12-11|2.18|2.18|2.02|2.02|1899500
3103602|6087|BTG|2013-12-10|2.1|2.19|2.1|2.16|1802800
3103603|6087|BTG|2013-12-09|1.99|2.03|1.98|2.02|928300
3103604|6087|BTG|2013-12-06|1.96|2.03|1.95|1.99|1558000
3103605|6087|BTG|2013-12-05|1.95|1.98|1.9|1.93|1354600
3103606|6087|BTG|2013-12-04|1.95|2.01|1.9|1.98|3698400
3103607|6087|BTG|2013-12-03|1.92|1.93|1.85|1.9|3129600
3103608|6087|BTG|2013-12-02|2.06|2.06|1.92|1.94|2955100
3117530|6099|BQY|2014-01-17|12.86|12.91|12.86|12.87|2700
3117531|6099|BQY|2014-01-16|12.89|12.9|12.83|12.9|14300
3117532|6099|BQY|2014-01-15|12.83|12.89|12.83|12.89|11800
3117533|6099|BQY|2014-01-14|12.9|12.9|12.81|12.85|23100
3117534|6099|BQY|2014-01-13|13.01|13.01|12.86|12.89|21700
3117535|6099|BQY|2014-01-10|13.02|13.12|12.93|12.99|16000
3117536|6099|BQY|2014-01-09|12.94|13|12.92|12.95|13800
3117537|6099|BQY|2014-01-08|12.98|13.01|12.94|12.96|13300
3133212|6112|BTI|2014-01-03|105.17|105.51|104.88|105.23|247500
3133213|6112|BTI|2014-01-02|106.24|106.28|105|105.63|246000
3133214|6112|BTI|2013-12-31|106.74|107.42|106.53|107.42|148200
3133215|6112|BTI|2013-12-30|105.82|106.65|105.82|106.11|277700
3133216|6112|BTI|2013-12-27|107.31|107.48|106.79|107.05|271300
3133217|6112|BTI|2013-12-26|106.24|106.3|105.42|106.04|114700
3133218|6112|BTI|2013-12-24|105.17|105.97|105.13|105.28|99700
3133219|6112|BTI|2013-12-23|104.7|105.13|104.41|104.72|288900
3133220|6112|BTI|2013-12-20|104.15|104.4|103.51|104.18|382100
3133221|6112|BTI|2013-12-19|104.38|104.77|104.13|104.29|278200
3133222|6112|BTI|2013-12-18|103.96|104.91|103.08|104.63|255000
3133223|6112|BTI|2013-12-17|103.19|103.19|102.27|102.42|203100
3133224|6112|BTI|2013-12-16|102.98|103.64|102.88|102.92|302300
3133225|6112|BTI|2013-12-13|102.37|102.42|101.82|102.34|245500
3133226|6112|BTI|2013-12-12|103.12|103.53|102.42|102.71|634900
3133227|6112|BTI|2013-12-11|104.24|104.24|103.5|103.95|889800
3133228|6112|BTI|2013-12-10|104.45|104.45|103.78|104.05|574000
3133229|6112|BTI|2013-12-09|104.01|104.71|103.98|104.25|727700
3133230|6112|BTI|2013-12-06|105.02|105.05|104.42|104.93|96900
3133231|6112|BTI|2013-12-05|104.58|104.79|104.14|104.43|116100
3133232|6112|BTI|2013-12-04|104.64|105.54|104.58|105.32|146000
3133233|6112|BTI|2013-12-03|105.17|105.17|104.42|105.01|189900
3133234|6112|BTI|2013-12-02|106.01|106.09|104.99|105.05|143600
3120142|6101|MHE|2014-01-17|12|12.14|12|12.12|7500
3120143|6101|MHE|2014-01-16|12.22|12.22|12|12.01|11400
3120144|6101|MHE|2014-01-15|12.02|12.02|11.93|11.97|15400
3120145|6101|MHE|2014-01-14|12.01|12.01|11.96|11.99|2900
3120146|6101|MHE|2014-01-13|12|12|11.98|11.99|4300
3120147|6101|MHE|2014-01-10|11.93|12.1|11.88|11.99|6900
3120148|6101|MHE|2014-01-09|12.03|12.03|11.82|11.87|4500
3120149|6101|MHE|2014-01-08|11.99|12|11.87|11.92|8700
3120150|6101|MHE|2014-01-07|11.78|12|11.78|12|1500
3120151|6101|MHE|2014-01-06|11.76|11.98|11.76|11.82|5600
3120152|6101|MHE|2014-01-03|11.78|11.82|11.77|11.82|2300
3120153|6101|MHE|2014-01-02|11.79|11.97|11.79|11.93|15000
3120154|6101|MHE|2013-12-31|11.85|11.85|11.72|11.8|7600
3120155|6101|MHE|2013-12-30|11.73|11.82|11.65|11.82|20200
3120156|6101|MHE|2013-12-27|11.79|11.81|11.59|11.73|24500
3120157|6101|MHE|2013-12-26|11.89|11.93|11.81|11.83|13700
3120158|6101|MHE|2013-12-24|11.96|11.96|11.96|11.96|200
3120159|6101|MHE|2013-12-23|11.93|12.08|11.77|12|23100
3120160|6101|MHE|2013-12-20|11.91|11.95|11.81|11.85|7700
3120161|6101|MHE|2013-12-19|11.66|11.8|11.59|11.8|14200
3120162|6101|MHE|2013-12-18|11.65|11.74|11.64|11.74|3500
3120163|6101|MHE|2013-12-17|11.63|11.74|11.63|11.65|6100
3120164|6101|MHE|2013-12-16|11.51|11.62|11.46|11.62|13300
3120165|6101|MHE|2013-12-13|11.46|11.53|11.46|11.48|12000
3120166|6101|MHE|2013-12-12|11.44|11.52|11.4|11.52|27400
3120167|6101|MHE|2013-12-11|11.42|11.55|11.38|11.43|27700
3120168|6101|MHE|2013-12-10|11.46|11.57|11.35|11.52|14800
3120169|6101|MHE|2013-12-09|11.59|11.67|11.54|11.57|25900
3120170|6101|MHE|2013-12-06|11.49|11.62|11.46|11.59|16000
3120171|6101|MHE|2013-12-05|11.5|11.5|11.49|11.5|3800
3120172|6101|MHE|2013-12-04|11.56|11.6|11.5|11.5|15100
3120173|6101|MHE|2013-12-03|11.69|11.7|11.59|11.59|7500
3120174|6101|MHE|2013-12-02|11.63|11.63|11.5|11.56|8200
3142646|6120|GTU|2014-01-17|43.45|44.11|43.45|43.96|32200
3142647|6120|GTU|2014-01-16|43.36|43.42|43.19|43.3|27900
3142648|6120|GTU|2014-01-15|43.26|43.48|43|43.38|43900
3142649|6120|GTU|2014-01-14|44.04|44.23|43.43|43.47|83700
3142650|6120|GTU|2014-01-13|44.3|44.34|44.04|44.25|84000
3142651|6120|GTU|2014-01-10|43.96|44.18|43.75|44.15|89900
3142652|6120|GTU|2014-01-09|43.36|43.65|43.36|43.51|102900
3142653|6120|GTU|2014-01-08|43.29|43.64|43.18|43.47|76700
3142654|6120|GTU|2014-01-07|43.13|43.67|43.13|43.63|93200
3142655|6120|GTU|2014-01-06|43.57|44.21|42.9|43.5|140400
3142656|6120|GTU|2014-01-03|42.82|43.43|42.82|43.41|43900
3142657|6120|GTU|2014-01-02|42.5|42.69|42.21|42.57|32900
3142658|6120|GTU|2013-12-31|41.14|42.2|41.12|41.51|168900
3142659|6120|GTU|2013-12-30|42.73|42.73|41.19|41.56|135400
3142660|6120|GTU|2013-12-27|42.54|42.95|42.5|42.87|145300
3142661|6120|GTU|2013-12-26|42.03|42.49|42.03|42.44|85100
3142662|6120|GTU|2013-12-24|41.71|41.8|41.61|41.67|69600
3142663|6120|GTU|2013-12-23|41.86|42.07|41.46|41.78|185700
3142664|6120|GTU|2013-12-20|41.15|42.1|41.15|41.86|212100
3142665|6120|GTU|2013-12-19|41.93|41.93|40.92|41.05|192700
3142666|6120|GTU|2013-12-18|43.04|43.46|42.25|42.3|91200
3142667|6120|GTU|2013-12-17|42.9|43.15|42.77|43.03|52400
3076791|6065|ANV|2013-12-02|3.25|3.25|3.04|3.05|3757100
3071814|6060|ACY|2014-01-17|16.4|16.69|16.35|16.35|1000
3071815|6060|ACY|2014-01-16|16.36|16.86|16.34|16.39|3900
3071816|6060|ACY|2014-01-15|16.6|16.87|16.6|16.87|1000
3071817|6060|ACY|2014-01-14|16.5|16.6|16.4|16.47|4200
3071818|6060|ACY|2014-01-13|16.5|16.5|16.35|16.35|600
3071819|6060|ACY|2014-01-10|16.48|16.6|16.48|16.6|1100
3071820|6060|ACY|2014-01-09|16.34|16.84|16.34|16.41|1000
3071821|6060|ACY|2014-01-08|16.71|16.71|16.56|16.66|500
3071822|6060|ACY|2014-01-07|16.84|16.84|16.37|16.84|2100
3071823|6060|ACY|2014-01-06|16.9|16.99|16.5|16.83|3200
3071824|6060|ACY|2014-01-03|17.14|17.15|16.33|16.9|8000
3071825|6060|ACY|2014-01-02|16.1|17.19|16.1|16.8|6400
3071826|6060|ACY|2013-12-31|16.92|17.19|16.56|17.18|7900
3071827|6060|ACY|2013-12-30|17.13|17.2|16.96|17.17|5300
3071828|6060|ACY|2013-12-27|17.16|17.16|17.16|17.16|0
3071829|6060|ACY|2013-12-26|17.06|17.2|17.06|17.16|3700
3071830|6060|ACY|2013-12-24|17|17.2|17|17.2|800
3071831|6060|ACY|2013-12-23|16.91|17.21|16.84|17.05|8400
3071832|6060|ACY|2013-12-20|17.13|17.13|16.87|17.02|2500
3071833|6060|ACY|2013-12-19|17.18|17.18|16.84|16.84|1200
3071834|6060|ACY|2013-12-18|16.78|17.23|16.6|16.99|5000
3071835|6060|ACY|2013-12-17|17.04|17.2|16.95|17.13|1800
3071836|6060|ACY|2013-12-16|17.46|17.46|16.58|16.9|5900
3071837|6060|ACY|2013-12-13|17.46|17.99|17.02|17.95|3300
3071838|6060|ACY|2013-12-12|17.86|18|16.71|17.62|3600
3071839|6060|ACY|2013-12-11|17.7|18.6|17.2|17.42|1500
3071840|6060|ACY|2013-12-10|17.87|17.98|16.96|17.96|1400
3071841|6060|ACY|2013-12-09|18.66|18.97|17.15|17.7|9900
3071842|6060|ACY|2013-12-06|18.67|18.67|18.02|18.63|1300
3071843|6060|ACY|2013-12-05|17.57|18.31|17.57|18.26|7700
3071844|6060|ACY|2013-12-04|19.15|19.27|17.72|18.68|2700
3071845|6060|ACY|2013-12-03|18.2|19.5|18.02|18.59|11800
3071846|6060|ACY|2013-12-02|16.27|17.76|16.26|17.63|9300
3137422|6116|ROX|2014-01-17|0.84|0.86|0.78|0.82|1112700
3137423|6116|ROX|2014-01-16|0.89|0.9|0.85|0.86|2122900
3137424|6116|ROX|2014-01-15|0.84|0.88|0.82|0.86|3408300
3137425|6116|ROX|2014-01-14|0.83|0.83|0.81|0.82|451300
3137426|6116|ROX|2014-01-13|0.79|0.81|0.76|0.81|528500
3137427|6116|ROX|2014-01-10|0.8|0.8|0.76|0.76|235900
3137428|6116|ROX|2014-01-09|0.82|0.84|0.79|0.79|408300
3137429|6116|ROX|2014-01-08|0.78|0.82|0.77|0.81|637000
3137430|6116|ROX|2014-01-07|0.78|0.79|0.75|0.77|197800
3137431|6116|ROX|2014-01-06|0.8|0.8|0.75|0.76|351000
3137432|6116|ROX|2014-01-03|0.71|0.78|0.71|0.78|379500
3137433|6116|ROX|2014-01-02|0.77|0.77|0.71|0.71|458900
3137434|6116|ROX|2013-12-31|0.78|0.78|0.74|0.76|729700
3137435|6116|ROX|2013-12-30|0.77|0.8|0.77|0.77|258500
3137436|6116|ROX|2013-12-27|0.8|0.81|0.77|0.77|341600
3137437|6116|ROX|2013-12-26|0.8|0.81|0.77|0.78|315600
3137438|6116|ROX|2013-12-24|0.81|0.82|0.8|0.8|49500
3137439|6116|ROX|2013-12-23|0.78|0.84|0.77|0.81|270600
3137440|6116|ROX|2013-12-20|0.83|0.84|0.76|0.76|432400
3137441|6116|ROX|2013-12-19|0.8|0.84|0.79|0.83|1132000
3137442|6116|ROX|2013-12-18|0.81|0.82|0.76|0.78|327300
3137443|6116|ROX|2013-12-17|0.81|0.81|0.78|0.8|212300
3137444|6116|ROX|2013-12-16|0.8|0.81|0.78|0.8|197400
3137445|6116|ROX|2013-12-13|0.79|0.8|0.77|0.8|175600
3137446|6116|ROX|2013-12-12|0.76|0.8|0.76|0.79|168400
3137447|6116|ROX|2013-12-11|0.84|0.85|0.78|0.8|410700
3137448|6116|ROX|2013-12-10|0.85|0.86|0.82|0.84|351700
3137449|6116|ROX|2013-12-09|0.8|0.89|0.8|0.85|1125300
3137450|6116|ROX|2013-12-06|0.8|0.8|0.79|0.79|120600
3137451|6116|ROX|2013-12-05|0.81|0.81|0.77|0.78|133400
3137452|6116|ROX|2013-12-04|0.76|0.8|0.76|0.78|186100
3137453|6116|ROX|2013-12-03|0.79|0.81|0.77|0.77|126500
3137454|6116|ROX|2013-12-02|0.81|0.83|0.75|0.79|409800
3136116|6115|CXM|2014-01-17|0.79|0.8|0.77|0.79|150400
3136117|6115|CXM|2014-01-16|0.81|0.81|0.78|0.79|104000
3136118|6115|CXM|2014-01-15|0.79|0.81|0.75|0.8|287900
3136119|6115|CXM|2014-01-14|0.69|0.77|0.69|0.76|234100
3136120|6115|CXM|2014-01-13|0.7|0.71|0.66|0.69|99200
3136121|6115|CXM|2014-01-10|0.69|0.69|0.66|0.68|44600
3136122|6115|CXM|2014-01-09|0.69|0.7|0.66|0.66|85100
3136123|6115|CXM|2014-01-08|0.68|0.72|0.65|0.69|44100
3136124|6115|CXM|2014-01-07|0.68|0.7|0.68|0.68|124100
3136125|6115|CXM|2014-01-06|0.72|0.72|0.65|0.67|338700
3136126|6115|CXM|2014-01-03|0.74|0.77|0.74|0.74|147600
3097100|6082|ATL|2013-12-30|0.56|0.56|0.54|0.55|206200
3097101|6082|ATL|2013-12-27|0.55|0.55|0.5|0.55|183100
3097102|6082|ATL|2013-12-26|0.57|0.57|0.56|0.57|130100
3097103|6082|ATL|2013-12-24|0.55|0.55|0.55|0.55|29900
3097104|6082|ATL|2013-12-23|0.55|0.55|0.54|0.55|191600
3097105|6082|ATL|2013-12-20|0.54|0.55|0.54|0.55|156400
3097106|6082|ATL|2013-12-19|0.55|0.55|0.53|0.53|198600
3097107|6082|ATL|2013-12-18|0.54|0.55|0.54|0.55|146900
3097108|6082|ATL|2013-12-17|0.55|0.55|0.52|0.55|424700
3097109|6082|ATL|2013-12-16|0.52|0.59|0.52|0.59|448500
3097110|6082|ATL|2013-12-13|0.48|0.52|0.48|0.52|174000
3097111|6082|ATL|2013-12-12|0.46|0.51|0.46|0.49|390600
3097112|6082|ATL|2013-12-11|0.46|0.5|0.45|0.5|126300
3097113|6082|ATL|2013-12-10|0.49|0.5|0.48|0.48|28700
3097114|6082|ATL|2013-12-09|0.5|0.5|0.47|0.49|150400
3097115|6082|ATL|2013-12-06|0.48|0.52|0.48|0.51|111200
3097116|6082|ATL|2013-12-05|0.48|0.5|0.48|0.5|89800
3097117|6082|ATL|2013-12-04|0.48|0.49|0.47|0.49|75800
3097118|6082|ATL|2013-12-03|0.43|0.49|0.43|0.48|179800
3097119|6082|ATL|2013-12-02|0.48|0.48|0.45|0.45|140600
3095781|6081|AKG|2014-01-17|1.71|1.74|1.67|1.73|755000
3095782|6081|AKG|2014-01-16|1.71|1.73|1.67|1.68|389400
3095783|6081|AKG|2014-01-15|1.69|1.69|1.67|1.69|205600
3095784|6081|AKG|2014-01-14|1.78|1.8|1.69|1.69|282100
3095785|6081|AKG|2014-01-13|1.7|1.78|1.69|1.76|422100
3095786|6081|AKG|2014-01-10|1.63|1.69|1.6|1.67|92400
3095787|6081|AKG|2014-01-09|1.63|1.65|1.6|1.6|70800
3095788|6081|AKG|2014-01-08|1.63|1.66|1.62|1.63|82400
3095789|6081|AKG|2014-01-07|1.6|1.67|1.6|1.65|287800
3095790|6081|AKG|2014-01-06|1.7|1.72|1.63|1.64|160100
3095791|6081|AKG|2014-01-03|1.67|1.74|1.66|1.67|81800
3095792|6081|AKG|2014-01-02|1.7|1.71|1.64|1.66|116300
3095793|6081|AKG|2013-12-31|1.58|1.65|1.58|1.64|207100
3095794|6081|AKG|2013-12-30|1.67|1.67|1.58|1.58|204200
3095795|6081|AKG|2013-12-27|1.66|1.71|1.64|1.65|97200
3095796|6081|AKG|2013-12-26|1.67|1.68|1.63|1.66|57900
3095797|6081|AKG|2013-12-24|1.63|1.68|1.6|1.68|68900
3095798|6081|AKG|2013-12-23|1.7|1.7|1.61|1.62|195300
3095799|6081|AKG|2013-12-20|1.6|1.79|1.58|1.79|258600
3095800|6081|AKG|2013-12-19|1.73|1.73|1.58|1.61|330800
3095801|6081|AKG|2013-12-18|1.89|1.92|1.73|1.75|230400
3095802|6081|AKG|2013-12-17|1.95|1.95|1.74|1.91|282500
3095803|6081|AKG|2013-12-16|2.01|2.05|1.97|2|75400
3095804|6081|AKG|2013-12-13|2.02|2.05|1.99|1.99|48200
3095805|6081|AKG|2013-12-12|2|2.03|1.98|2.01|79900
3095806|6081|AKG|2013-12-11|2.01|2.11|1.99|2.03|76500
3095807|6081|AKG|2013-12-10|1.97|2.07|1.97|2.04|114700
3095808|6081|AKG|2013-12-09|1.94|1.98|1.91|1.93|66400
3095809|6081|AKG|2013-12-06|1.95|2.17|1.92|1.92|67100
3095810|6081|AKG|2013-12-05|1.98|1.99|1.93|1.93|63700
3095811|6081|AKG|2013-12-04|2|2.04|1.98|1.98|63800
3095812|6081|AKG|2013-12-03|2.01|2.07|1.99|1.99|59600
3095813|6081|AKG|2013-12-02|2.14|2.15|2.01|2.09|168700
3157035|6132|GLQ|2014-01-17|15.55|15.55|15.38|15.44|37200
3157036|6132|GLQ|2014-01-16|15.55|15.56|15.41|15.52|148400
3157037|6132|GLQ|2014-01-15|15.33|15.52|15.28|15.52|123700
3157038|6132|GLQ|2014-01-14|15.46|15.48|15.34|15.37|88500
3157039|6132|GLQ|2014-01-13|15.44|15.51|15.36|15.45|55800
3157040|6132|GLQ|2014-01-10|15.43|15.5|15.37|15.5|36900
3157041|6132|GLQ|2014-01-09|15.31|15.49|15.28|15.47|76100
3157042|6132|GLQ|2014-01-08|15.3|15.35|15.22|15.3|51000
3157043|6132|GLQ|2014-01-07|15.24|15.35|15.11|15.35|71100
3157044|6132|GLQ|2014-01-06|15.42|15.47|15.36|15.47|59200
3157045|6132|GLQ|2014-01-03|15.5|15.5|15.36|15.47|60600
3157046|6132|GLQ|2014-01-02|15.68|15.68|15.37|15.4|59900
3157047|6132|GLQ|2013-12-31|15.9|15.9|15.6|15.71|43900
3157048|6132|GLQ|2013-12-30|15.87|15.87|15.6|15.64|58600
3157049|6132|GLQ|2013-12-27|15.82|15.84|15.64|15.78|45000
3157050|6132|GLQ|2013-12-26|15.7|15.87|15.61|15.87|37300
3157051|6132|GLQ|2013-12-24|15.75|15.89|15.68|15.74|34400
3157052|6132|GLQ|2013-12-23|15.45|15.75|15.4|15.74|43600
3157053|6132|GLQ|2013-12-20|15.28|15.45|15.19|15.35|52600
3157054|6132|GLQ|2013-12-19|15.3|15.3|15.07|15.25|81200
3157055|6132|GLQ|2013-12-18|15.08|15.26|15|15.25|52400
3157056|6132|GLQ|2013-12-17|15.05|15.11|15|15.11|27000
3157057|6132|GLQ|2013-12-16|15.09|15.14|15.01|15.09|26900
3157058|6132|GLQ|2013-12-13|15.05|15.08|14.89|15.03|23300
3157059|6132|GLQ|2013-12-12|15.04|15.04|14.87|14.94|32200
3117538|6099|BQY|2014-01-07|12.81|13.03|12.81|13.03|36600
3117539|6099|BQY|2014-01-06|12.88|12.88|12.8|12.84|14400
3117540|6099|BQY|2014-01-03|12.85|12.85|12.79|12.83|4900
3117541|6099|BQY|2014-01-02|12.96|12.96|12.8|12.85|21300
3117542|6099|BQY|2013-12-31|12.95|12.96|12.9|12.96|19700
3117543|6099|BQY|2013-12-30|13.01|13.07|12.92|12.92|37600
3117544|6099|BQY|2013-12-27|12.96|13.05|12.96|12.99|27000
3117545|6099|BQY|2013-12-26|12.91|13.02|12.91|13|29100
3117546|6099|BQY|2013-12-24|12.88|12.95|12.88|12.95|5300
3117547|6099|BQY|2013-12-23|12.85|12.88|12.74|12.88|26800
3117548|6099|BQY|2013-12-20|12.67|12.79|12.67|12.77|16300
3117549|6099|BQY|2013-12-19|12.61|12.74|12.61|12.66|20800
3117550|6099|BQY|2013-12-18|12.6|12.71|12.52|12.71|23500
3117551|6099|BQY|2013-12-17|12.5|12.56|12.46|12.56|11200
3117552|6099|BQY|2013-12-16|12.5|12.54|12.47|12.53|30000
3117553|6099|BQY|2013-12-13|12.48|12.48|12.4|12.47|15100
3117554|6099|BQY|2013-12-12|12.55|12.55|12.43|12.43|18000
3117555|6099|BQY|2013-12-11|12.64|12.66|12.5|12.5|21600
3117556|6099|BQY|2013-12-10|12.62|12.65|12.56|12.64|20700
3117557|6099|BQY|2013-12-09|12.69|12.69|12.58|12.61|11600
3117558|6099|BQY|2013-12-06|12.61|12.67|12.56|12.64|24600
3117559|6099|BQY|2013-12-05|12.67|12.67|12.5|12.51|15400
3117560|6099|BQY|2013-12-04|12.61|12.66|12.59|12.66|9200
3117561|6099|BQY|2013-12-03|12.65|12.79|12.58|12.64|22300
3117562|6099|BQY|2013-12-02|12.82|12.82|12.7|12.73|24000
3116224|6098|BGI|2014-01-17|1.28|1.28|1.08|1.08|74300
3116225|6098|BGI|2014-01-16|1.37|1.37|1.12|1.16|56200
3116226|6098|BGI|2014-01-15|1.49|1.49|1.15|1.31|58200
3116227|6098|BGI|2014-01-14|1.6|1.6|1.6|1.6|500
3116228|6098|BGI|2014-01-13|1.64|1.64|1.64|1.64|100
3116229|6098|BGI|2014-01-10|1.62|1.64|1.56|1.64|1900
3116230|6098|BGI|2014-01-09|1.67|1.67|1.67|1.67|500
3116231|6098|BGI|2014-01-08|1.67|1.67|1.67|1.67|900
3116232|6098|BGI|2014-01-07|1.75|1.75|1.75|1.75|0
3116233|6098|BGI|2014-01-06|1.75|1.75|1.75|1.75|400
3116234|6098|BGI|2014-01-03|1.67|1.67|1.67|1.67|200
3116235|6098|BGI|2014-01-02|1.56|1.67|1.56|1.67|4500
3116236|6098|BGI|2013-12-31|1.39|1.53|1.39|1.52|5300
3116237|6098|BGI|2013-12-30|1.38|1.38|1.36|1.36|5000
3116238|6098|BGI|2013-12-27|1.35|1.36|1.35|1.36|700
3116239|6098|BGI|2013-12-26|1.26|1.37|1.25|1.31|4300
3116240|6098|BGI|2013-12-24|1.38|1.38|1.25|1.36|7900
3116241|6098|BGI|2013-12-23|1.35|1.35|1.27|1.34|2800
3116242|6098|BGI|2013-12-20|1.28|1.31|1.28|1.28|4400
3116243|6098|BGI|2013-12-19|1.2|1.3|1.2|1.28|7500
3116244|6098|BGI|2013-12-18|1.25|1.28|1.15|1.21|7200
3116245|6098|BGI|2013-12-17|1.32|1.32|1.26|1.27|5300
3116246|6098|BGI|2013-12-16|1.34|1.34|1.28|1.28|500
3116247|6098|BGI|2013-12-13|1.29|1.43|1.28|1.34|19700
3116248|6098|BGI|2013-12-12|1.25|1.3|1.25|1.3|14100
3116249|6098|BGI|2013-12-11|1.41|1.41|1.2|1.2|17900
3116250|6098|BGI|2013-12-10|1.48|1.48|1.45|1.47|3200
3116251|6098|BGI|2013-12-09|1.53|1.53|1.51|1.51|2700
3116252|6098|BGI|2013-12-06|1.57|1.57|1.54|1.54|2200
3116253|6098|BGI|2013-12-05|1.6|1.61|1.6|1.61|1100
3116254|6098|BGI|2013-12-04|1.63|1.63|1.55|1.55|4300
3116255|6098|BGI|2013-12-03|1.7|1.7|1.6|1.6|3800
3116256|6098|BGI|2013-12-02|1.64|1.75|1.64|1.65|2100
3163565|6137|LODE|2014-01-17|1.87|1.9|1.85|1.9|220500
3163566|6137|LODE|2014-01-16|1.86|1.87|1.81|1.87|53600
3163567|6137|LODE|2014-01-15|1.82|1.87|1.81|1.86|76100
3163568|6137|LODE|2014-01-14|1.86|1.88|1.83|1.85|290800
3163569|6137|LODE|2014-01-13|1.81|1.87|1.77|1.85|181200
3163570|6137|LODE|2014-01-10|1.75|1.8|1.71|1.8|171400
3163571|6137|LODE|2014-01-09|1.72|1.77|1.7|1.74|64500
3163572|6137|LODE|2014-01-08|1.77|1.77|1.72|1.77|69900
3163573|6137|LODE|2014-01-07|1.83|1.83|1.75|1.77|103800
3163574|6137|LODE|2014-01-06|1.86|1.87|1.84|1.84|111400
3163575|6137|LODE|2014-01-03|1.88|1.88|1.8|1.84|106100
3163576|6137|LODE|2014-01-02|1.75|1.85|1.72|1.85|388200
3163577|6137|LODE|2013-12-31|1.7|1.75|1.64|1.75|160600
3163578|6137|LODE|2013-12-30|1.62|1.67|1.62|1.66|235400
3163579|6137|LODE|2013-12-27|1.67|1.67|1.63|1.64|75700
3163580|6137|LODE|2013-12-26|1.66|1.69|1.59|1.66|222800
3163581|6137|LODE|2013-12-24|1.67|1.67|1.63|1.66|42400
3163582|6137|LODE|2013-12-23|1.71|1.71|1.68|1.68|81200
3163583|6137|LODE|2013-12-20|1.68|1.71|1.6|1.71|286400
3163584|6137|LODE|2013-12-19|1.65|1.67|1.6|1.67|171500
3142668|6120|GTU|2013-12-16|42.94|43.55|42.83|43.1|59000
3142669|6120|GTU|2013-12-13|42.82|43.18|42.75|43.16|93700
3142670|6120|GTU|2013-12-12|42.89|42.89|42.46|42.71|39700
3142671|6120|GTU|2013-12-11|43.41|43.96|43.41|43.62|130700
3142672|6120|GTU|2013-12-10|43.85|43.97|43.4|43.65|110600
3142673|6120|GTU|2013-12-09|42.6|42.93|42.48|42.88|131800
3142674|6120|GTU|2013-12-06|42.59|42.92|42.21|42.44|87900
3142675|6120|GTU|2013-12-05|42.21|42.6|42.06|42.48|86400
3142676|6120|GTU|2013-12-04|42.29|43.33|42.27|43.01|171500
3142677|6120|GTU|2013-12-03|42.07|42.38|42.07|42.27|119500
3142678|6120|GTU|2013-12-02|42.92|42.92|42.25|42.32|116400
3164436|6138|CTO|2014-01-17|36.35|36.35|35.73|35.9|3900
3164437|6138|CTO|2014-01-16|36.25|36.25|36.12|36.25|2100
3164438|6138|CTO|2014-01-15|35.51|36.1|35.51|36.1|5700
3164439|6138|CTO|2014-01-14|35.56|35.72|35.42|35.68|3700
3164440|6138|CTO|2014-01-13|35.71|35.71|35.28|35.6|11400
3164441|6138|CTO|2014-01-10|35.9|35.94|35.52|35.67|20800
3164442|6138|CTO|2014-01-09|36.06|36.2|35.9|35.91|2900
3164443|6138|CTO|2014-01-08|36.18|37.2|35.99|36.03|7600
3164444|6138|CTO|2014-01-07|36.05|36.18|35.92|36.1|4400
3164445|6138|CTO|2014-01-06|36.17|36.25|35.94|36.1|4100
3164446|6138|CTO|2014-01-03|36.13|36.25|36|36.15|5200
3164447|6138|CTO|2014-01-02|36.25|36.25|36.02|36.16|5500
3164448|6138|CTO|2013-12-31|36.36|37.49|35.97|36.29|9000
3164449|6138|CTO|2013-12-30|36.39|36.39|36.1|36.2|2200
3164450|6138|CTO|2013-12-27|36.5|36.5|35.9|36.46|5000
3164451|6138|CTO|2013-12-26|36.4|36.54|36.21|36.54|6400
3164452|6138|CTO|2013-12-24|36.25|36.4|36.04|36.39|7300
3164453|6138|CTO|2013-12-23|36.45|36.96|36.25|36.43|8900
3164454|6138|CTO|2013-12-20|36.49|37.07|36.04|36.45|31800
3164455|6138|CTO|2013-12-19|36.67|36.67|36.12|36.35|3700
3164456|6138|CTO|2013-12-18|36.06|36.39|35.83|36.25|6600
3164457|6138|CTO|2013-12-17|36.2|36.3|36.1|36.22|3900
3164458|6138|CTO|2013-12-16|35.98|36.25|35.98|36.17|4100
3164459|6138|CTO|2013-12-13|36.16|36.17|35.94|35.94|2600
3164460|6138|CTO|2013-12-12|35.91|36.19|35.91|36.03|3600
3164461|6138|CTO|2013-12-11|35.94|36.3|35.85|35.91|8300
3164462|6138|CTO|2013-12-10|36.2|36.25|36|36.1|6100
3164463|6138|CTO|2013-12-09|36.16|36.52|36.15|36.25|8500
3164464|6138|CTO|2013-12-06|36.43|37.02|36.16|36.25|2900
3164465|6138|CTO|2013-12-05|35.91|36.21|35.59|36.2|6100
3164466|6138|CTO|2013-12-04|36.6|36.6|35.81|35.81|5200
3164467|6138|CTO|2013-12-03|36.15|36.63|36.15|36.23|4000
3164468|6138|CTO|2013-12-02|36.54|36.54|36.14|36.14|5800
3126672|6106|BHV|2014-01-17|15.23|15.25|15.2|15.23|4500
3126673|6106|BHV|2014-01-16|15.15|15.16|15.15|15.16|1100
3126674|6106|BHV|2014-01-15|15.17|15.17|15.07|15.07|700
3126675|6106|BHV|2014-01-14|15.25|15.25|15.06|15.06|2400
3126676|6106|BHV|2014-01-13|15.15|15.25|15.15|15.25|2500
3126677|6106|BHV|2014-01-10|15.23|15.25|15.2|15.23|2800
3126678|6106|BHV|2014-01-09|15.27|15.27|15.1|15.18|5000
3126679|6106|BHV|2014-01-08|15.18|15.21|15.18|15.21|400
3126680|6106|BHV|2014-01-07|15.15|15.15|15.11|15.11|2100
3126681|6106|BHV|2014-01-06|14.88|15.08|14.88|15.03|4000
3126682|6106|BHV|2014-01-03|14.65|14.77|14.62|14.77|6700
3126683|6106|BHV|2014-01-02|14.5|14.68|14.47|14.52|6800
3126684|6106|BHV|2013-12-31|14.4|14.63|14.37|14.4|25300
3126685|6106|BHV|2013-12-30|14.45|14.7|14.3|14.52|37300
3126686|6106|BHV|2013-12-27|14.5|14.5|14.39|14.43|9600
3126687|6106|BHV|2013-12-26|14.41|14.64|14.37|14.5|6900
3126688|6106|BHV|2013-12-24|14.51|14.51|14.5|14.5|900
3126689|6106|BHV|2013-12-23|14.34|14.61|14.34|14.56|17900
3126690|6106|BHV|2013-12-20|14.27|14.45|14.27|14.43|4800
3126691|6106|BHV|2013-12-19|14.44|14.44|14.25|14.34|11700
3126692|6106|BHV|2013-12-18|14.26|14.44|14.26|14.44|14000
3126693|6106|BHV|2013-12-17|14.31|14.36|14.26|14.26|4600
3126694|6106|BHV|2013-12-16|14.28|14.28|14.2|14.25|4200
3126695|6106|BHV|2013-12-13|14.45|14.45|14.22|14.26|13900
3126696|6106|BHV|2013-12-12|14.53|14.53|14.3|14.4|4300
3126697|6106|BHV|2013-12-11|14.89|14.89|14.45|14.57|7100
3126698|6106|BHV|2013-12-10|14.89|14.9|14.51|14.9|10900
3126699|6106|BHV|2013-12-09|14.49|14.56|14.48|14.52|9000
3126700|6106|BHV|2013-12-06|14.47|14.55|14.41|14.49|2700
3126701|6106|BHV|2013-12-05|14.92|14.92|14.44|14.46|1500
3126702|6106|BHV|2013-12-04|14.53|14.6|14.45|14.46|9100
3126703|6106|BHV|2013-12-03|14.57|14.57|14.5|14.51|3900
3126704|6106|BHV|2013-12-02|14.55|14.99|14.51|14.52|11400
3129284|6108|BVX|2014-01-17|2.5|2.54|2.44|2.5|17400
3157060|6132|GLQ|2013-12-11|15.1|15.15|14.89|14.9|38500
3157061|6132|GLQ|2013-12-10|15.05|15.18|15.03|15.15|24800
3157062|6132|GLQ|2013-12-09|15.22|15.22|15.04|15.12|36500
3157063|6132|GLQ|2013-12-06|15.13|15.16|15.08|15.14|28500
3157064|6132|GLQ|2013-12-05|15.03|15.09|14.91|15.05|24300
3157065|6132|GLQ|2013-12-04|15.04|15.12|15.01|15.07|43900
3157066|6132|GLQ|2013-12-03|15.02|15.12|15.02|15.09|29900
3157067|6132|GLQ|2013-12-02|15.31|15.31|15.06|15.11|35200
3155729|6131|GLV|2014-01-17|15.47|15.47|15.31|15.35|26300
3155730|6131|GLV|2014-01-16|15.3|15.47|15.18|15.42|56600
3155731|6131|GLV|2014-01-15|15.28|15.38|15.23|15.26|33500
3155732|6131|GLV|2014-01-14|15.42|15.46|15.22|15.35|38100
3155733|6131|GLV|2014-01-13|15.67|15.67|15.32|15.32|26000
3155734|6131|GLV|2014-01-10|15.47|15.52|15.4|15.52|22700
3155735|6131|GLV|2014-01-09|15.45|15.45|15.3|15.41|16600
3155736|6131|GLV|2014-01-08|15.39|15.42|15.23|15.35|60500
3155737|6131|GLV|2014-01-07|15.32|15.32|15.05|15.29|51900
3155738|6131|GLV|2014-01-06|15.48|15.49|15.31|15.39|49100
3155739|6131|GLV|2014-01-03|15.27|15.38|15.27|15.34|21700
3155740|6131|GLV|2014-01-02|15.47|15.49|15.23|15.29|41800
3155741|6131|GLV|2013-12-31|15.4|15.43|15.25|15.38|41000
3155742|6131|GLV|2013-12-30|15.43|15.45|15.32|15.33|40900
3155743|6131|GLV|2013-12-27|15.48|15.49|15.38|15.48|25000
3155744|6131|GLV|2013-12-26|15.39|15.49|15.32|15.46|35300
3155745|6131|GLV|2013-12-24|15.2|15.37|15.2|15.3|31300
3155746|6131|GLV|2013-12-23|15.21|15.35|15.19|15.27|71000
3155747|6131|GLV|2013-12-20|15.2|15.26|15.06|15.1|76700
3155748|6131|GLV|2013-12-19|14.94|15.14|14.9|15.12|41600
3155749|6131|GLV|2013-12-18|15|15.2|14.85|15.06|42200
3155750|6131|GLV|2013-12-17|14.86|14.88|14.8|14.86|19500
3155751|6131|GLV|2013-12-16|14.8|15|14.8|14.9|45400
3155752|6131|GLV|2013-12-13|14.84|14.91|14.8|14.83|17800
3155753|6131|GLV|2013-12-12|14.98|14.98|14.81|14.86|35200
3155754|6131|GLV|2013-12-11|15|15.03|14.89|14.9|16800
3155755|6131|GLV|2013-12-10|15.05|15.13|14.98|15.05|16100
3155756|6131|GLV|2013-12-09|14.96|15.22|14.96|15.1|35300
3155757|6131|GLV|2013-12-06|14.97|15.1|14.97|15.08|28000
3155758|6131|GLV|2013-12-05|15.02|15.02|14.92|14.96|36300
3155759|6131|GLV|2013-12-04|14.98|15.09|14.96|15.04|34100
3155760|6131|GLV|2013-12-03|15.05|15.13|14.99|15.06|69300
3155761|6131|GLV|2013-12-02|15.18|15.18|15.05|15.08|33100
3150505|6127|CHGS|2014-01-17|0.26|0.32|0.24|0.29|759100
3150506|6127|CHGS|2014-01-16|0.26|0.27|0.23|0.25|207600
3150507|6127|CHGS|2014-01-15|0.22|0.28|0.21|0.27|510900
3150508|6127|CHGS|2014-01-14|0.21|0.22|0.2|0.22|49100
3150509|6127|CHGS|2014-01-13|0.2|0.22|0.2|0.22|71100
3150510|6127|CHGS|2014-01-10|0.2|0.21|0.2|0.2|77000
3150511|6127|CHGS|2014-01-09|0.21|0.23|0.2|0.2|86400
3150512|6127|CHGS|2014-01-08|0.22|0.23|0.21|0.21|56600
3150513|6127|CHGS|2014-01-07|0.21|0.23|0.21|0.22|33600
3150514|6127|CHGS|2014-01-06|0.23|0.23|0.21|0.22|119000
3150515|6127|CHGS|2014-01-03|0.23|0.24|0.21|0.22|127200
3150516|6127|CHGS|2014-01-02|0.22|0.23|0.2|0.23|172000
3150517|6127|CHGS|2013-12-31|0.19|0.22|0.19|0.21|236500
3150518|6127|CHGS|2013-12-30|0.24|0.24|0.21|0.22|92500
3150519|6127|CHGS|2013-12-27|0.2|0.24|0.2|0.23|389600
3150520|6127|CHGS|2013-12-26|0.19|0.2|0.19|0.2|110200
3150521|6127|CHGS|2013-12-24|0.19|0.2|0.19|0.19|20100
3150522|6127|CHGS|2013-12-23|0.19|0.2|0.19|0.19|136900
3150523|6127|CHGS|2013-12-20|0.2|0.21|0.19|0.2|89500
3150524|6127|CHGS|2013-12-19|0.2|0.21|0.2|0.2|49600
3150525|6127|CHGS|2013-12-18|0.2|0.21|0.2|0.2|23900
3150526|6127|CHGS|2013-12-17|0.21|0.21|0.19|0.21|110700
3150527|6127|CHGS|2013-12-16|0.21|0.24|0.2|0.22|71700
3150528|6127|CHGS|2013-12-13|0.21|0.22|0.2|0.21|29200
3150529|6127|CHGS|2013-12-12|0.23|0.25|0.2|0.2|116100
3150530|6127|CHGS|2013-12-11|0.23|0.25|0.21|0.25|86700
3150531|6127|CHGS|2013-12-10|0.22|0.22|0.2|0.2|24400
3150532|6127|CHGS|2013-12-09|0.19|0.22|0.19|0.22|70000
3150533|6127|CHGS|2013-12-06|0.23|0.23|0.19|0.21|161900
3150534|6127|CHGS|2013-12-05|0.19|0.22|0.19|0.21|184000
3150535|6127|CHGS|2013-12-04|0.21|0.21|0.18|0.19|91000
3150536|6127|CHGS|2013-12-03|0.21|0.21|0.19|0.2|66800
3150537|6127|CHGS|2013-12-02|0.21|0.21|0.2|0.21|6800
3141340|6119|CEF|2014-01-17|13.74|13.86|13.67|13.82|617000
3141341|6119|CEF|2014-01-16|13.67|13.67|13.58|13.62|933900
3141342|6119|CEF|2014-01-15|13.61|13.68|13.59|13.64|890600
3141343|6119|CEF|2014-01-14|13.87|13.98|13.68|13.74|875600
3163585|6137|LODE|2013-12-18|1.74|1.74|1.67|1.67|164600
3163586|6137|LODE|2013-12-17|1.75|1.75|1.67|1.7|134900
3163587|6137|LODE|2013-12-16|1.74|1.75|1.68|1.74|356400
3163588|6137|LODE|2013-12-13|1.74|1.77|1.74|1.76|78400
3163589|6137|LODE|2013-12-12|1.74|1.77|1.71|1.74|64100
3163590|6137|LODE|2013-12-11|1.79|1.8|1.75|1.77|90700
3163591|6137|LODE|2013-12-10|1.77|1.81|1.77|1.81|55500
3163592|6137|LODE|2013-12-09|1.8|1.81|1.73|1.76|97300
3163593|6137|LODE|2013-12-06|1.75|1.81|1.7|1.78|136300
3163594|6137|LODE|2013-12-05|1.75|1.82|1.72|1.73|171000
3163595|6137|LODE|2013-12-04|1.74|1.79|1.71|1.79|78700
3163596|6137|LODE|2013-12-03|1.72|1.74|1.66|1.73|77700
3163597|6137|LODE|2013-12-02|1.78|1.78|1.68|1.73|142100
3176858|6149|CVU|2014-01-17|14.99|15.01|13.56|14.88|52600
3176859|6149|CVU|2014-01-16|15.43|15.45|15.22|15.22|3200
3176860|6149|CVU|2014-01-15|15.5|15.55|15.24|15.38|6200
3176861|6149|CVU|2014-01-14|15.3|15.54|15.06|15.36|8400
3176862|6149|CVU|2014-01-13|15.68|15.75|15.27|15.41|14200
3176863|6149|CVU|2014-01-10|16|16|15.44|15.68|66900
3176864|6149|CVU|2014-01-09|15.85|16|15.83|16|28400
3176865|6149|CVU|2014-01-08|15.64|15.9|15.64|15.75|11100
3176866|6149|CVU|2014-01-07|15.04|15.57|15.04|15.57|47500
3176867|6149|CVU|2014-01-06|15.2|15.25|14.86|15.11|16800
3176868|6149|CVU|2014-01-03|15.2|15.25|14.8|15.09|5600
3176869|6149|CVU|2014-01-02|15.12|15.12|14.77|14.88|7800
3176870|6149|CVU|2013-12-31|15.12|15.12|14.3|15.04|22900
3176871|6149|CVU|2013-12-30|15.15|15.19|15.09|15.14|7100
3176872|6149|CVU|2013-12-27|15.19|15.2|15.14|15.15|6900
3176873|6149|CVU|2013-12-26|15.07|15.2|14.86|15.15|11900
3176874|6149|CVU|2013-12-24|15.1|15.1|14.93|15.1|1900
3176875|6149|CVU|2013-12-23|15.1|15.1|15.01|15.1|4500
3176876|6149|CVU|2013-12-20|14.86|15.1|14.81|15.1|12200
3176877|6149|CVU|2013-12-19|15.09|15.1|14.8|14.87|6200
3176878|6149|CVU|2013-12-18|14.82|15.05|14.82|15.05|5300
3176879|6149|CVU|2013-12-17|14.96|15.09|14.79|14.84|17500
3176880|6149|CVU|2013-12-16|15.09|15.1|14.85|14.95|15800
3176881|6149|CVU|2013-12-13|14.95|15.2|14.85|15.14|29200
3176882|6149|CVU|2013-12-12|14.95|15.1|14.94|15.02|20400
3176883|6149|CVU|2013-12-11|15|15.36|14.85|14.89|47400
3176884|6149|CVU|2013-12-10|14.77|14.99|14.75|14.98|29400
3176885|6149|CVU|2013-12-09|14.93|14.95|14.75|14.85|6300
3176886|6149|CVU|2013-12-06|14.74|14.95|14.74|14.79|5600
3176887|6149|CVU|2013-12-05|14.72|14.82|14.72|14.73|4100
3176888|6149|CVU|2013-12-04|14.8|14.89|14.69|14.79|16900
3176889|6149|CVU|2013-12-03|14.65|15.02|14.55|14.88|80600
3176890|6149|CVU|2013-12-02|14.5|14.65|14.43|14.6|41900
3175552|6148|COVR|2014-01-17|1.5|1.55|1.46|1.54|46200
3175553|6148|COVR|2014-01-16|1.43|1.45|1.43|1.43|7000
3175554|6148|COVR|2014-01-15|1.56|1.6|1.42|1.43|63800
3175555|6148|COVR|2014-01-14|1.57|1.57|1.51|1.53|17200
3175556|6148|COVR|2014-01-13|1.53|1.57|1.51|1.57|31400
3175557|6148|COVR|2014-01-10|1.55|1.55|1.51|1.51|5200
3175558|6148|COVR|2014-01-09|1.6|1.6|1.52|1.55|34200
3175559|6148|COVR|2014-01-08|1.5|1.6|1.5|1.55|34700
3175560|6148|COVR|2014-01-07|1.48|1.54|1.47|1.5|23400
3175561|6148|COVR|2014-01-06|1.47|1.48|1.45|1.48|16600
3175562|6148|COVR|2014-01-03|1.46|1.47|1.45|1.46|21700
3175563|6148|COVR|2014-01-02|1.44|1.45|1.42|1.44|20600
3175564|6148|COVR|2013-12-31|1.35|1.44|1.35|1.4|7400
3175565|6148|COVR|2013-12-30|1.38|1.4|1.36|1.4|8300
3175566|6148|COVR|2013-12-27|1.4|1.44|1.36|1.41|36700
3175567|6148|COVR|2013-12-26|1.42|1.44|1.39|1.39|3800
3175568|6148|COVR|2013-12-24|1.42|1.42|1.41|1.42|5600
3175569|6148|COVR|2013-12-23|1.43|1.44|1.41|1.41|1600
3175570|6148|COVR|2013-12-20|1.43|1.44|1.4|1.43|10400
3175571|6148|COVR|2013-12-19|1.4|1.43|1.4|1.43|6400
3175572|6148|COVR|2013-12-18|1.43|1.46|1.4|1.4|2100
3175573|6148|COVR|2013-12-17|1.43|1.45|1.3|1.42|32900
3175574|6148|COVR|2013-12-16|1.42|1.42|1.37|1.39|9200
3175575|6148|COVR|2013-12-13|1.39|1.39|1.36|1.36|7600
3175576|6148|COVR|2013-12-12|1.35|1.38|1.35|1.38|28800
3175577|6148|COVR|2013-12-11|1.48|1.48|1.37|1.4|20000
3175578|6148|COVR|2013-12-10|1.3|1.48|1.3|1.48|13200
3175579|6148|COVR|2013-12-09|1.44|1.47|1.39|1.39|5700
3175580|6148|COVR|2013-12-06|1.48|1.48|1.39|1.44|18800
3175581|6148|COVR|2013-12-05|1.47|1.48|1.41|1.44|5900
3175582|6148|COVR|2013-12-04|1.41|1.47|1.41|1.44|15100
3175583|6148|COVR|2013-12-03|1.48|1.48|1.4|1.42|11000
3136127|6115|CXM|2014-01-02|0.81|0.82|0.75|0.77|231500
3136128|6115|CXM|2013-12-31|0.86|0.89|0.81|0.83|868200
3136129|6115|CXM|2013-12-30|0.84|0.84|0.76|0.78|121500
3136130|6115|CXM|2013-12-27|0.72|0.84|0.72|0.82|314700
3136131|6115|CXM|2013-12-26|0.73|0.74|0.72|0.72|106000
3136132|6115|CXM|2013-12-24|0.75|0.76|0.73|0.74|79100
3136133|6115|CXM|2013-12-23|0.75|0.77|0.73|0.75|58400
3136134|6115|CXM|2013-12-20|0.77|0.77|0.75|0.75|41200
3136135|6115|CXM|2013-12-19|0.76|0.79|0.72|0.78|42100
3136136|6115|CXM|2013-12-18|0.78|0.78|0.75|0.76|92500
3136137|6115|CXM|2013-12-17|0.82|0.82|0.78|0.78|21500
3136138|6115|CXM|2013-12-16|0.79|0.82|0.79|0.81|66600
3136139|6115|CXM|2013-12-13|0.8|0.84|0.79|0.79|47800
3136140|6115|CXM|2013-12-12|0.78|0.83|0.78|0.81|41400
3136141|6115|CXM|2013-12-11|0.8|0.82|0.78|0.8|63500
3136142|6115|CXM|2013-12-10|0.8|0.82|0.79|0.79|26400
3136143|6115|CXM|2013-12-09|0.85|0.85|0.8|0.8|23100
3136144|6115|CXM|2013-12-06|0.85|0.9|0.8|0.8|113500
3136145|6115|CXM|2013-12-05|0.85|0.94|0.8|0.85|321400
3136146|6115|CXM|2013-12-04|0.8|0.95|0.77|0.84|501400
3136147|6115|CXM|2013-12-03|0.74|0.76|0.71|0.74|80700
3136148|6115|CXM|2013-12-02|0.76|0.78|0.71|0.73|31400
3131896|6111|BRD|2014-01-17|0.9|0.95|0.9|0.94|1606500
3131897|6111|BRD|2014-01-16|0.89|0.91|0.88|0.89|883500
3131898|6111|BRD|2014-01-15|0.87|0.89|0.86|0.89|975700
3131899|6111|BRD|2014-01-14|0.83|0.9|0.83|0.89|1327000
3131900|6111|BRD|2014-01-13|0.8|0.85|0.79|0.85|926900
3131901|6111|BRD|2014-01-10|0.77|0.8|0.77|0.8|197700
3131902|6111|BRD|2014-01-09|0.8|0.8|0.77|0.78|728700
3131903|6111|BRD|2014-01-08|0.82|0.82|0.8|0.81|195900
3131904|6111|BRD|2014-01-07|0.83|0.83|0.79|0.81|470200
3131905|6111|BRD|2014-01-06|0.83|0.85|0.82|0.83|702300
3131906|6111|BRD|2014-01-03|0.81|0.83|0.81|0.83|708600
3131907|6111|BRD|2014-01-02|0.79|0.82|0.78|0.81|987600
3131908|6111|BRD|2013-12-31|0.76|0.79|0.76|0.78|569400
3131909|6111|BRD|2013-12-30|0.76|0.79|0.76|0.78|571100
3131910|6111|BRD|2013-12-27|0.77|0.79|0.77|0.79|342600
3131911|6111|BRD|2013-12-26|0.76|0.8|0.76|0.79|1038100
3131912|6111|BRD|2013-12-24|0.74|0.78|0.74|0.77|405700
3131913|6111|BRD|2013-12-23|0.76|0.77|0.74|0.74|613100
3131914|6111|BRD|2013-12-20|0.75|0.77|0.74|0.74|2194700
3131915|6111|BRD|2013-12-19|0.75|0.78|0.75|0.75|1708200
3131916|6111|BRD|2013-12-18|0.77|0.8|0.76|0.78|2266600
3131917|6111|BRD|2013-12-17|0.79|0.79|0.77|0.78|1982900
3131918|6111|BRD|2013-12-16|0.78|0.82|0.77|0.8|8988700
3131919|6111|BRD|2013-12-13|0.58|0.6|0.57|0.6|222600
3131920|6111|BRD|2013-12-12|0.57|0.59|0.56|0.59|263900
3131921|6111|BRD|2013-12-11|0.62|0.62|0.58|0.59|512000
3131922|6111|BRD|2013-12-10|0.58|0.62|0.58|0.61|1085700
3131923|6111|BRD|2013-12-09|0.59|0.62|0.55|0.57|762500
3131924|6111|BRD|2013-12-06|0.57|0.59|0.56|0.57|499200
3131925|6111|BRD|2013-12-05|0.58|0.6|0.57|0.57|373400
3131926|6111|BRD|2013-12-04|0.59|0.63|0.58|0.61|519800
3131927|6111|BRD|2013-12-03|0.63|0.63|0.57|0.59|653800
3131928|6111|BRD|2013-12-02|0.66|0.66|0.62|0.63|313300
3121448|6102|BLE|2014-01-17|13.7|13.7|13.61|13.67|96800
3121449|6102|BLE|2014-01-16|13.51|13.62|13.51|13.59|50700
3121450|6102|BLE|2014-01-15|13.53|13.57|13.53|13.54|43000
3121451|6102|BLE|2014-01-14|13.54|13.56|13.52|13.52|36400
3121452|6102|BLE|2014-01-13|13.64|13.65|13.54|13.57|75400
3121453|6102|BLE|2014-01-10|13.5|13.64|13.47|13.63|93600
3121454|6102|BLE|2014-01-09|13.43|13.49|13.43|13.46|77300
3121455|6102|BLE|2014-01-08|13.44|13.47|13.39|13.46|45300
3121456|6102|BLE|2014-01-07|13.72|13.72|13.42|13.47|62400
3121457|6102|BLE|2014-01-06|13.32|13.45|13.31|13.39|67900
3121458|6102|BLE|2014-01-03|13.22|13.3|13.17|13.29|53000
3121459|6102|BLE|2014-01-02|13.16|13.25|13.1|13.24|109000
3121460|6102|BLE|2013-12-31|13.23|13.28|13.16|13.22|119500
3121461|6102|BLE|2013-12-30|13.23|13.28|13.16|13.2|97500
3121462|6102|BLE|2013-12-27|13.44|13.44|13.25|13.27|114200
3121463|6102|BLE|2013-12-26|13.48|13.51|13.41|13.48|90500
3121464|6102|BLE|2013-12-24|13.48|13.48|13.38|13.45|98400
3121465|6102|BLE|2013-12-23|13.35|13.48|13.35|13.47|218500
3121466|6102|BLE|2013-12-20|13.2|13.33|13.2|13.31|142800
3121467|6102|BLE|2013-12-19|13.05|13.24|12.99|13.23|128200
3121468|6102|BLE|2013-12-18|12.88|13|12.86|12.99|140000
3121469|6102|BLE|2013-12-17|12.67|12.88|12.67|12.84|159500
3121470|6102|BLE|2013-12-16|12.6|12.68|12.59|12.67|116100
3141344|6119|CEF|2014-01-13|13.75|13.95|13.73|13.94|1014800
3141345|6119|CEF|2014-01-10|13.82|13.85|13.53|13.53|597800
3141346|6119|CEF|2014-01-09|13.5|13.66|13.49|13.59|614600
3141347|6119|CEF|2014-01-08|13.54|13.61|13.42|13.61|768500
3141348|6119|CEF|2014-01-07|13.65|13.73|13.58|13.71|820300
3141349|6119|CEF|2014-01-06|13.81|13.92|13.76|13.83|1132400
3141350|6119|CEF|2014-01-03|13.63|13.78|13.54|13.78|754000
3141351|6119|CEF|2014-01-02|13.51|13.63|13.5|13.54|776000
3141352|6119|CEF|2013-12-31|13.01|13.43|13|13.25|2237500
3141353|6119|CEF|2013-12-30|13.5|13.53|13.15|13.21|2086200
3141354|6119|CEF|2013-12-27|13.62|13.68|13.47|13.6|1095300
3141355|6119|CEF|2013-12-26|13.37|13.58|13.34|13.53|1061000
3141356|6119|CEF|2013-12-24|13.19|13.27|13.15|13.18|604700
3141357|6119|CEF|2013-12-23|13.21|13.32|13.14|13.22|1462300
3141358|6119|CEF|2013-12-20|12.93|13.37|12.88|13.22|2599300
3141359|6119|CEF|2013-12-19|13.12|13.14|12.9|12.94|2104800
3141360|6119|CEF|2013-12-18|13.65|13.73|13.3|13.39|1167900
3141361|6119|CEF|2013-12-17|13.47|13.65|13.41|13.56|872400
3141362|6119|CEF|2013-12-16|13.47|13.73|13.42|13.6|954700
3141363|6119|CEF|2013-12-13|13.48|13.55|13.39|13.51|748100
3141364|6119|CEF|2013-12-12|13.49|13.5|13.23|13.45|1001900
3141365|6119|CEF|2013-12-11|13.81|13.91|13.79|13.82|899800
3141366|6119|CEF|2013-12-10|13.82|13.88|13.76|13.84|1630600
3141367|6119|CEF|2013-12-09|13.36|13.58|13.35|13.53|1038000
3141368|6119|CEF|2013-12-06|13.4|13.43|13.31|13.34|1391200
3141369|6119|CEF|2013-12-05|13.3|13.42|13.18|13.34|1335900
3141370|6119|CEF|2013-12-04|13.23|13.66|13.17|13.51|1709400
3141371|6119|CEF|2013-12-03|13.07|13.24|13.07|13.18|781900
3141372|6119|CEF|2013-12-02|13.43|13.47|13.14|13.16|1367400
3158341|6133|GLO|2014-01-17|12.87|13.14|12.87|12.87|113500
3158342|6133|GLO|2014-01-16|12.9|13.03|12.9|12.97|241600
3158343|6133|GLO|2014-01-15|12.93|13.03|12.88|12.95|131500
3158344|6133|GLO|2014-01-14|12.98|13.03|12.89|12.97|116400
3158345|6133|GLO|2014-01-13|13.01|13.05|12.94|12.95|98700
3158346|6133|GLO|2014-01-10|13|13.07|12.94|13.07|77800
3158347|6133|GLO|2014-01-09|12.93|12.98|12.88|12.98|118800
3158348|6133|GLO|2014-01-08|12.74|12.86|12.71|12.85|119000
3158349|6133|GLO|2014-01-07|12.73|12.82|12.68|12.79|301400
3158350|6133|GLO|2014-01-06|13.14|13.14|12.96|12.98|202700
3158351|6133|GLO|2014-01-03|12.86|13.02|12.86|12.95|142400
3158352|6133|GLO|2014-01-02|12.98|13.13|12.84|12.85|186400
3158353|6133|GLO|2013-12-31|13.07|13.14|13.03|13.07|131200
3158354|6133|GLO|2013-12-30|13.15|13.23|13.1|13.11|88800
3158355|6133|GLO|2013-12-27|13.1|13.22|13.1|13.2|92100
3158356|6133|GLO|2013-12-26|13.07|13.15|13.06|13.15|84500
3158357|6133|GLO|2013-12-24|13.07|13.1|13.05|13.1|72800
3158358|6133|GLO|2013-12-23|12.9|13.32|12.87|13.06|159700
3158359|6133|GLO|2013-12-20|12.76|12.9|12.76|12.85|203500
3158360|6133|GLO|2013-12-19|12.71|12.82|12.54|12.82|101400
3158361|6133|GLO|2013-12-18|12.58|12.82|12.58|12.79|139500
3158362|6133|GLO|2013-12-17|12.61|12.65|12.53|12.64|117500
3158363|6133|GLO|2013-12-16|12.58|12.76|12.58|12.64|75200
3158364|6133|GLO|2013-12-13|12.59|12.63|12.53|12.59|162200
3158365|6133|GLO|2013-12-12|12.66|12.69|12.57|12.62|105200
3158366|6133|GLO|2013-12-11|12.79|12.79|12.6|12.64|163900
3158367|6133|GLO|2013-12-10|12.64|12.72|12.63|12.72|109400
3158368|6133|GLO|2013-12-09|12.74|12.77|12.62|12.7|129200
3158369|6133|GLO|2013-12-06|12.74|12.82|12.71|12.75|138600
3158370|6133|GLO|2013-12-05|12.7|12.74|12.65|12.74|48800
3158371|6133|GLO|2013-12-04|12.75|12.76|12.69|12.76|100300
3158372|6133|GLO|2013-12-03|12.72|12.78|12.71|12.78|75600
3158373|6133|GLO|2013-12-02|12.82|12.9|12.76|12.82|82000
3154423|6130|CKX|2014-01-17|14.5|15|14.5|15|400
3154424|6130|CKX|2014-01-16|14.8|14.8|14.8|14.8|0
3154425|6130|CKX|2014-01-15|14.8|14.8|14.8|14.8|0
3154426|6130|CKX|2014-01-14|14.77|14.8|14.77|14.8|400
3154427|6130|CKX|2014-01-13|14.33|14.9|14.3|14.88|900
3154428|6130|CKX|2014-01-10|14.35|14.54|14.25|14.54|3000
3154429|6130|CKX|2014-01-09|14.34|14.34|14.34|14.34|200
3154430|6130|CKX|2014-01-08|14.44|14.47|14.42|14.42|500
3154431|6130|CKX|2014-01-07|14.97|14.97|14.97|14.97|0
3154432|6130|CKX|2014-01-06|14.97|14.97|14.97|14.97|0
3154433|6130|CKX|2014-01-03|14.97|14.97|14.97|14.97|0
3154434|6130|CKX|2014-01-02|14.97|14.97|14.97|14.97|0
3154435|6130|CKX|2013-12-31|14.97|14.97|14.97|14.97|0
3154436|6130|CKX|2013-12-30|14.97|14.97|14.97|14.97|0
3154437|6130|CKX|2013-12-27|14.97|14.97|14.97|14.97|200
3154438|6130|CKX|2013-12-26|14.88|14.88|14.88|14.88|200
3129285|6108|BVX|2014-01-16|2.5|2.62|2.42|2.44|16800
3129286|6108|BVX|2014-01-15|2.4|2.74|2.29|2.5|161600
3129287|6108|BVX|2014-01-14|2.15|2.4|2.15|2.4|60500
3129288|6108|BVX|2014-01-13|2.18|2.2|2.16|2.17|24300
3129289|6108|BVX|2014-01-10|2.13|2.19|2.06|2.12|43100
3129290|6108|BVX|2014-01-09|2.18|2.2|2.16|2.19|20100
3129291|6108|BVX|2014-01-08|2.12|2.25|2.09|2.16|60700
3129292|6108|BVX|2014-01-07|2.1|2.15|2.03|2.04|29300
3129293|6108|BVX|2014-01-06|2.08|2.18|2.06|2.1|37300
3129294|6108|BVX|2014-01-03|2.12|2.12|2.06|2.07|9400
3129295|6108|BVX|2014-01-02|2.15|2.15|2.08|2.08|26100
3129296|6108|BVX|2013-12-31|2.06|2.15|2.05|2.15|67100
3129297|6108|BVX|2013-12-30|2.09|2.1|2.01|2.07|35100
3129298|6108|BVX|2013-12-27|2.13|2.18|2|2.05|88800
3129299|6108|BVX|2013-12-26|2.15|2.15|1.99|2.05|190100
3129300|6108|BVX|2013-12-24|2.28|2.28|2.05|2.06|59700
3129301|6108|BVX|2013-12-23|2.25|2.25|2.13|2.2|41100
3129302|6108|BVX|2013-12-20|2.17|2.35|2.15|2.16|92400
3129303|6108|BVX|2013-12-19|2.22|2.22|2.11|2.13|45700
3129304|6108|BVX|2013-12-18|2.28|2.28|2.08|2.25|33300
3129305|6108|BVX|2013-12-17|2.11|2.35|2.06|2.2|47000
3129306|6108|BVX|2013-12-16|2.37|2.45|2.1|2.1|47300
3129307|6108|BVX|2013-12-13|2.16|2.18|2.06|2.09|34600
3129308|6108|BVX|2013-12-12|1.97|2.38|1.97|2.12|68700
3129309|6108|BVX|2013-12-11|2.01|2.19|1.96|1.99|33300
3129310|6108|BVX|2013-12-10|2.05|2.05|1.95|2.01|25300
3129311|6108|BVX|2013-12-09|2.08|2.15|2|2.07|23200
3129312|6108|BVX|2013-12-06|2.13|2.13|1.96|2.05|53100
3129313|6108|BVX|2013-12-05|2.1|2.16|1.94|2.13|29300
3129314|6108|BVX|2013-12-04|2.14|2.18|2|2.11|37300
3129315|6108|BVX|2013-12-03|2.15|2.16|2.04|2.15|10900
3129316|6108|BVX|2013-12-02|2.14|2.2|2|2.18|19000
3124060|6104|BFY|2014-01-17|13.1|13.18|13.06|13.18|3800
3124061|6104|BFY|2014-01-16|13.07|13.08|13.05|13.06|6100
3124062|6104|BFY|2014-01-15|13.09|13.11|13.03|13.04|10100
3124063|6104|BFY|2014-01-14|13.04|13.07|13.01|13.03|16600
3124064|6104|BFY|2014-01-13|13.01|13.04|12.99|13|10800
3124065|6104|BFY|2014-01-10|12.97|13.04|12.95|13.02|22300
3124066|6104|BFY|2014-01-09|12.96|12.97|12.87|12.89|29000
3124067|6104|BFY|2014-01-08|12.8|12.9|12.8|12.9|4500
3124068|6104|BFY|2014-01-07|12.9|12.9|12.83|12.84|6800
3124069|6104|BFY|2014-01-06|12.83|12.88|12.79|12.81|27100
3124070|6104|BFY|2014-01-03|12.79|12.86|12.68|12.74|12800
3124071|6104|BFY|2014-01-02|12.67|12.77|12.63|12.76|17700
3124072|6104|BFY|2013-12-31|12.62|12.76|12.57|12.65|81400
3124073|6104|BFY|2013-12-30|12.73|12.79|12.6|12.71|24600
3124074|6104|BFY|2013-12-27|12.75|12.75|12.55|12.65|16000
3124075|6104|BFY|2013-12-26|12.79|12.79|12.66|12.66|17600
3124076|6104|BFY|2013-12-24|12.84|12.84|12.7|12.76|7100
3124077|6104|BFY|2013-12-23|12.76|12.81|12.67|12.72|64200
3124078|6104|BFY|2013-12-20|12.69|12.81|12.41|12.64|80800
3124079|6104|BFY|2013-12-19|12.7|12.7|12.56|12.7|30900
3124080|6104|BFY|2013-12-18|12.5|12.65|12.42|12.62|56400
3124081|6104|BFY|2013-12-17|12.34|12.43|12.24|12.43|46000
3124082|6104|BFY|2013-12-16|12.18|12.26|12.16|12.26|65700
3124083|6104|BFY|2013-12-13|12.27|12.33|12.27|12.29|21600
3124084|6104|BFY|2013-12-12|12.3|12.38|12.28|12.36|22200
3124085|6104|BFY|2013-12-11|12.24|12.39|12.24|12.36|51200
3124086|6104|BFY|2013-12-10|12.32|12.48|12.32|12.34|26400
3124087|6104|BFY|2013-12-09|12.32|12.51|12.32|12.4|28100
3124088|6104|BFY|2013-12-06|12.38|12.44|12.36|12.37|9500
3124089|6104|BFY|2013-12-05|12.39|12.52|12.39|12.45|23400
3124090|6104|BFY|2013-12-04|12.48|12.54|12.43|12.5|50100
3124091|6104|BFY|2013-12-03|12.47|12.51|12.39|12.51|27400
3124092|6104|BFY|2013-12-02|12.57|12.57|12.35|12.43|73500
3183388|6154|CTP|2014-01-17|6.59|6.98|6.42|6.6|34700
3183389|6154|CTP|2014-01-16|6.46|6.46|6.46|6.46|200
3183390|6154|CTP|2014-01-15|6.5|6.5|6.45|6.5|3200
3183391|6154|CTP|2014-01-14|6.45|6.56|6.43|6.52|21300
3183392|6154|CTP|2014-01-13|6.25|6.55|6.19|6.38|13100
3183393|6154|CTP|2014-01-10|6.5|6.6|6.43|6.43|23300
3183394|6154|CTP|2014-01-09|6.15|6.99|6.15|6.38|26100
3183395|6154|CTP|2014-01-08|5.78|6|5.76|6|3400
3183396|6154|CTP|2014-01-07|5.93|6.06|5.85|5.95|13400
3183397|6154|CTP|2014-01-06|5.9|6.02|5.86|5.86|4800
3183398|6154|CTP|2014-01-03|5.84|5.95|5.71|5.84|7400
3183399|6154|CTP|2014-01-02|5.6|6.02|5.26|5.75|32900
3183400|6154|CTP|2013-12-31|5.37|5.75|5.17|5.6|14100
3121471|6102|BLE|2013-12-13|12.69|12.69|12.59|12.63|90100
3121472|6102|BLE|2013-12-12|12.63|12.7|12.63|12.68|114900
3121473|6102|BLE|2013-12-11|12.74|12.75|12.62|12.68|165000
3121474|6102|BLE|2013-12-10|12.81|12.83|12.81|12.83|42800
3121475|6102|BLE|2013-12-09|12.85|12.88|12.81|12.81|75700
3121476|6102|BLE|2013-12-06|12.91|12.91|12.84|12.88|63500
3121477|6102|BLE|2013-12-05|12.91|12.95|12.9|12.91|87900
3121478|6102|BLE|2013-12-04|12.91|12.93|12.85|12.93|69700
3121479|6102|BLE|2013-12-03|12.92|12.95|12.87|12.9|85700
3121480|6102|BLE|2013-12-02|13|13.05|12.94|12.95|75600
3138728|6117|CAW|2014-01-17|3.15|3.15|3.08|3.15|2600
3138729|6117|CAW|2014-01-16|3.15|3.15|3.14|3.14|400
3138730|6117|CAW|2014-01-15|3.11|3.15|3.04|3.08|3000
3138731|6117|CAW|2014-01-14|3.12|3.12|3.1|3.12|1200
3138732|6117|CAW|2014-01-13|2.98|3.09|2.95|3.08|1300
3138733|6117|CAW|2014-01-10|3.03|3.1|3.03|3.1|2400
3138734|6117|CAW|2014-01-09|3.09|3.1|3.03|3.09|2600
3138735|6117|CAW|2014-01-08|3.07|3.07|3.06|3.06|300
3138736|6117|CAW|2014-01-07|3.08|3.08|2.97|3.03|6900
3138737|6117|CAW|2014-01-06|2.98|3.07|2.95|3.07|3200
3138738|6117|CAW|2014-01-03|3|3.03|3|3.03|1200
3138739|6117|CAW|2014-01-02|3.01|3.04|2.98|3.04|3400
3138740|6117|CAW|2013-12-31|2.97|3.02|2.95|2.95|14000
3138741|6117|CAW|2013-12-30|2.95|3.01|2.95|3|14700
3138742|6117|CAW|2013-12-27|2.98|3.01|2.98|3.01|10700
3138743|6117|CAW|2013-12-26|2.93|3|2.93|3|9100
3138744|6117|CAW|2013-12-24|2.99|3|2.97|3|11500
3138745|6117|CAW|2013-12-23|2.94|3|2.94|2.98|32400
3138746|6117|CAW|2013-12-20|3|3.03|2.99|2.99|10600
3138747|6117|CAW|2013-12-19|3.02|3.03|3|3.02|6800
3138748|6117|CAW|2013-12-18|3.04|3.05|3|3.04|14600
3138749|6117|CAW|2013-12-17|2.96|3.01|2.95|3.01|48200
3138750|6117|CAW|2013-12-16|2.94|3|2.94|2.98|25200
3138751|6117|CAW|2013-12-13|2.99|3|2.95|2.99|32800
3138752|6117|CAW|2013-12-12|2.97|3.01|2.79|2.94|7700
3138753|6117|CAW|2013-12-11|3.09|3.09|2.91|3|16000
3138754|6117|CAW|2013-12-10|3.01|3.07|3|3.05|12300
3138755|6117|CAW|2013-12-09|3.06|3.08|3|3|6200
3138756|6117|CAW|2013-12-06|3.05|3.1|3.05|3.1|5800
3138757|6117|CAW|2013-12-05|3|3.09|3|3.09|7600
3138758|6117|CAW|2013-12-04|3.01|3.09|2.97|3.06|15700
3138759|6117|CAW|2013-12-03|3.05|3.07|3.02|3.03|17200
3138760|6117|CAW|2013-12-02|3.08|3.12|3.05|3.05|17300
3135814|6114|CANF|2014-01-17|6.46|6.46|6.1|6.14|25500
3135815|6114|CANF|2014-01-16|6.42|6.42|6.2|6.36|22800
3135816|6114|CANF|2014-01-15|6.45|6.75|6.34|6.5|29000
3135817|6114|CANF|2014-01-14|6.33|6.33|6.21|6.29|52100
3135818|6114|CANF|2014-01-13|6.1|6.18|6.02|6.1|201300
3135819|6114|CANF|2014-01-10|6.3|6.3|5.94|5.94|64400
3135820|6114|CANF|2014-01-09|5.86|6.1|5.74|6.07|87900
3135821|6114|CANF|2014-01-08|5.8|5.92|5.78|5.81|43900
3135822|6114|CANF|2014-01-07|5.72|5.97|5.7|5.82|66300
3135823|6114|CANF|2014-01-06|5.79|5.79|5.68|5.7|56400
3135824|6114|CANF|2014-01-03|6|6.2|5.9|5.95|67800
3135825|6114|CANF|2014-01-02|6.03|6.04|5.88|5.98|80300
3135826|6114|CANF|2013-12-31|5.9|6.18|5.65|6.01|182800
3135827|6114|CANF|2013-12-30|5.34|6.13|5.3|5.54|335200
3135828|6114|CANF|2013-12-27|8.25|8.75|8.13|8.2|66300
3135829|6114|CANF|2013-12-26|8.18|8.54|8.06|8.44|80900
3135830|6114|CANF|2013-12-24|8.6|8.6|8.2|8.25|163000
3135831|6114|CANF|2013-12-23|9.36|9.46|8.6|8.6|850200
3135832|6114|CANF|2013-12-20|7.09|7.68|7.09|7.32|70800
3135833|6114|CANF|2013-12-19|7.05|7.15|6.88|7.05|64800
3135834|6114|CANF|2013-12-18|6.29|7.06|6.29|6.7|41900
3135835|6114|CANF|2013-12-17|5.99|6.28|5.99|6.07|25100
3135836|6114|CANF|2013-12-16|6.35|6.35|6.04|6.04|28600
3135837|6114|CANF|2013-12-13|6.43|6.48|6.23|6.46|20500
3135838|6114|CANF|2013-12-12|6.44|6.49|6.19|6.46|18500
3135839|6114|CANF|2013-12-11|6.65|7|6.44|6.5|60900
3135840|6114|CANF|2013-12-10|6.5|6.59|6.46|6.46|24200
3135841|6114|CANF|2013-12-09|6.65|6.85|6.5|6.83|64300
3135842|6114|CANF|2013-12-06|6.6|6.98|6.6|6.74|73700
3135843|6114|CANF|2013-12-05|6.46|6.59|6.36|6.5|40500
3135844|6114|CANF|2013-12-04|6.07|6.23|6|6.11|21700
3135845|6114|CANF|2013-12-03|6.03|6.03|5.99|6.01|26500
3135846|6114|CANF|2013-12-02|5.88|5.94|5.83|5.89|20300
3172940|6146|CRF|2014-01-17|6|6.01|5.97|5.99|177000
3172941|6146|CRF|2014-01-16|5.95|6|5.95|5.96|77900
3175584|6148|COVR|2013-12-02|1.45|1.48|1.45|1.48|33100
3170707|6143|CRMD|2014-01-17|2.81|2.9|2.4|2.45|937700
3170708|6143|CRMD|2014-01-16|2.77|2.88|2.56|2.75|692600
3170709|6143|CRMD|2014-01-15|2.21|2.77|1.85|2.52|743700
3170710|6143|CRMD|2014-01-14|2.15|2.75|2.13|2.25|513400
3170711|6143|CRMD|2014-01-13|2.19|2.38|2.05|2.07|940800
3170712|6143|CRMD|2014-01-10|1.97|2.1|1.9|2.02|678000
3170713|6143|CRMD|2014-01-09|1.6|1.79|1.6|1.77|251800
3170714|6143|CRMD|2014-01-08|1.61|1.63|1.54|1.6|194300
3170715|6143|CRMD|2014-01-07|1.45|1.51|1.33|1.5|271100
3170716|6143|CRMD|2014-01-06|1.55|1.77|1.45|1.46|439700
3170717|6143|CRMD|2014-01-03|1.39|1.53|1.36|1.49|282100
3170718|6143|CRMD|2014-01-02|1.24|1.44|1.24|1.36|385000
3170719|6143|CRMD|2013-12-31|1.21|1.27|1.18|1.24|173200
3170720|6143|CRMD|2013-12-30|1.21|1.21|1.11|1.17|90100
3170721|6143|CRMD|2013-12-27|1.16|1.19|1.07|1.19|177500
3170722|6143|CRMD|2013-12-26|1.06|1.12|1|1.1|202600
3170723|6143|CRMD|2013-12-24|1.14|1.14|1.04|1.09|124600
3170724|6143|CRMD|2013-12-23|0.91|1.37|0.91|1.15|1220200
3170725|6143|CRMD|2013-12-20|0.9|0.95|0.86|0.86|285200
3170726|6143|CRMD|2013-12-19|0.84|0.89|0.84|0.89|113600
3170727|6143|CRMD|2013-12-18|0.85|0.85|0.82|0.83|98500
3170728|6143|CRMD|2013-12-17|0.8|0.84|0.78|0.84|54400
3170729|6143|CRMD|2013-12-16|0.8|0.8|0.72|0.77|133500
3170730|6143|CRMD|2013-12-13|0.82|0.85|0.78|0.78|141100
3170731|6143|CRMD|2013-12-12|0.69|0.91|0.69|0.8|633600
3170732|6143|CRMD|2013-12-11|0.78|0.78|0.69|0.7|49600
3170733|6143|CRMD|2013-12-10|0.7|0.78|0.68|0.74|66800
3170734|6143|CRMD|2013-12-09|0.8|0.8|0.75|0.75|27000
3170735|6143|CRMD|2013-12-06|0.74|0.79|0.74|0.78|43800
3170736|6143|CRMD|2013-12-05|0.75|0.76|0.67|0.7|153200
3170737|6143|CRMD|2013-12-04|0.76|0.78|0.76|0.77|1900
3170738|6143|CRMD|2013-12-03|0.78|0.79|0.75|0.76|23100
3170739|6143|CRMD|2013-12-02|0.78|0.8|0.77|0.79|39800
3160953|6135|MOC|2014-01-17|2.14|2.21|2.09|2.13|17400
3160954|6135|MOC|2014-01-16|2.16|2.2|2.08|2.13|30400
3160955|6135|MOC|2014-01-15|2.05|2.16|2.05|2.16|22400
3160956|6135|MOC|2014-01-14|2.02|2.15|2.02|2.12|9100
3160957|6135|MOC|2014-01-13|2.09|2.15|2.09|2.15|6800
3160958|6135|MOC|2014-01-10|2.13|2.14|2.11|2.11|8900
3160959|6135|MOC|2014-01-09|2.16|2.16|2.09|2.09|3200
3160960|6135|MOC|2014-01-08|2.12|2.17|2.12|2.16|10800
3160961|6135|MOC|2014-01-07|2.14|2.16|2.09|2.14|7200
3160962|6135|MOC|2014-01-06|2.11|2.14|2.07|2.14|23300
3160963|6135|MOC|2014-01-03|2.15|2.16|2.11|2.11|3000
3160964|6135|MOC|2014-01-02|2.05|2.14|2.03|2.13|18100
3160965|6135|MOC|2013-12-31|2.02|2.08|2.01|2.06|13100
3160966|6135|MOC|2013-12-30|2.04|2.06|2.04|2.05|10100
3160967|6135|MOC|2013-12-27|2.02|2.07|2.01|2.04|4500
3160968|6135|MOC|2013-12-26|2.05|2.07|2.05|2.07|16800
3160969|6135|MOC|2013-12-24|2.14|2.14|2.14|2.14|0
3160970|6135|MOC|2013-12-23|2.11|2.15|2|2.14|32600
3160971|6135|MOC|2013-12-20|2.14|2.18|2.07|2.15|20200
3160972|6135|MOC|2013-12-19|2.1|2.15|2.05|2.14|49300
3160973|6135|MOC|2013-12-18|2.12|2.13|2.1|2.13|5800
3160974|6135|MOC|2013-12-17|2.09|2.17|2.06|2.17|33100
3160975|6135|MOC|2013-12-16|2.12|2.13|2.04|2.05|12500
3160976|6135|MOC|2013-12-13|2.16|2.16|2.13|2.14|14400
3160977|6135|MOC|2013-12-12|2.02|2.17|2.01|2.13|19400
3160978|6135|MOC|2013-12-11|2.02|2.17|2|2.04|88700
3160979|6135|MOC|2013-12-10|2.05|2.1|2.05|2.08|11500
3160980|6135|MOC|2013-12-09|2.11|2.15|2.06|2.1|20600
3160981|6135|MOC|2013-12-06|2.21|2.21|2.02|2.14|13100
3160982|6135|MOC|2013-12-05|2.1|2.14|2.09|2.12|15600
3160983|6135|MOC|2013-12-04|2.01|2.16|2.01|2.1|9400
3160984|6135|MOC|2013-12-03|1.93|2.15|1.93|2.03|76900
3160985|6135|MOC|2013-12-02|2.23|2.24|2.1|2.19|18800
3178164|6150|CIK|2014-01-17|3.65|3.66|3.62|3.66|103500
3178165|6150|CIK|2014-01-16|3.58|3.66|3.57|3.64|440000
3178166|6150|CIK|2014-01-15|3.56|3.58|3.55|3.58|138100
3178167|6150|CIK|2014-01-14|3.57|3.58|3.56|3.57|110900
3178168|6150|CIK|2014-01-13|3.58|3.59|3.56|3.58|93400
3178169|6150|CIK|2014-01-10|3.56|3.58|3.56|3.57|96800
3178170|6150|CIK|2014-01-09|3.55|3.58|3.55|3.58|109900
3178171|6150|CIK|2014-01-08|3.55|3.57|3.55|3.57|111400
3178172|6150|CIK|2014-01-07|3.56|3.59|3.56|3.59|169800
3178173|6150|CIK|2014-01-06|3.56|3.58|3.56|3.56|105900
3178174|6150|CIK|2014-01-03|3.55|3.57|3.55|3.56|86200
3154439|6130|CKX|2013-12-24|14.98|14.98|14.98|14.98|200
3154440|6130|CKX|2013-12-23|14.25|14.25|14.25|14.25|0
3154441|6130|CKX|2013-12-20|14.25|14.25|14.25|14.25|0
3154442|6130|CKX|2013-12-19|14.25|14.25|14.25|14.25|0
3154443|6130|CKX|2013-12-18|14.25|14.25|14.25|14.25|0
3154444|6130|CKX|2013-12-17|14.25|14.25|14.25|14.25|1100
3154445|6130|CKX|2013-12-16|14.33|14.33|14.33|14.33|0
3154446|6130|CKX|2013-12-13|14.33|14.33|14.33|14.33|0
3154447|6130|CKX|2013-12-12|14.33|14.33|14.33|14.33|0
3154448|6130|CKX|2013-12-11|14.33|14.33|14.33|14.33|0
3154449|6130|CKX|2013-12-10|14.33|14.33|14.33|14.33|0
3154450|6130|CKX|2013-12-09|14.33|14.33|14.33|14.33|0
3154451|6130|CKX|2013-12-06|14.33|14.33|14.33|14.33|0
3154452|6130|CKX|2013-12-05|14.33|14.33|14.33|14.33|0
3154453|6130|CKX|2013-12-04|14.33|14.33|14.33|14.33|0
3154454|6130|CKX|2013-12-03|14.33|14.33|14.33|14.33|300
3154455|6130|CKX|2013-12-02|14.25|14.25|14.25|14.25|0
3193313|6162|DGSE|2014-01-17|2.24|2.25|2.22|2.25|2700
3193314|6162|DGSE|2014-01-16|2.09|2.25|2.05|2.21|17300
3193315|6162|DGSE|2014-01-15|2.12|2.2|2|2.13|41400
3193316|6162|DGSE|2014-01-14|2.15|2.15|2.04|2.14|24800
3193317|6162|DGSE|2014-01-13|2.19|2.23|2.04|2.15|74400
3193318|6162|DGSE|2014-01-10|2.11|2.2|2.09|2.19|42200
3193319|6162|DGSE|2014-01-09|2.25|2.25|2.19|2.2|52400
3193320|6162|DGSE|2014-01-08|2.06|2.29|2.06|2.28|5800
3193321|6162|DGSE|2014-01-07|2.21|2.21|2.19|2.19|1900
3193322|6162|DGSE|2014-01-06|2.22|2.22|2.22|2.22|0
3193323|6162|DGSE|2014-01-03|2.23|2.23|2.18|2.22|4900
3193324|6162|DGSE|2014-01-02|2.2|2.21|2.06|2.15|11300
3193325|6162|DGSE|2013-12-31|2.25|2.25|2.1|2.23|33800
3193326|6162|DGSE|2013-12-30|2.19|2.24|2.04|2.12|29800
3193327|6162|DGSE|2013-12-27|2.15|2.25|2.1|2.17|51500
3193328|6162|DGSE|2013-12-26|2.23|2.28|2.23|2.28|2900
3193329|6162|DGSE|2013-12-24|2.16|2.3|2.06|2.24|42700
3193330|6162|DGSE|2013-12-23|2.14|2.43|2.14|2.39|1600
3193331|6162|DGSE|2013-12-20|2.23|2.28|2.14|2.25|36900
3193332|6162|DGSE|2013-12-19|2.22|2.31|2.03|2.22|18300
3193333|6162|DGSE|2013-12-18|2.32|2.36|2.25|2.3|12100
3193334|6162|DGSE|2013-12-17|2.25|2.36|2.21|2.36|600
3193335|6162|DGSE|2013-12-16|2.22|2.4|2.18|2.3|69800
3193336|6162|DGSE|2013-12-13|2.37|2.38|2.3|2.36|2600
3193337|6162|DGSE|2013-12-12|2.45|2.52|2.31|2.36|9800
3193338|6162|DGSE|2013-12-11|2.54|2.54|2.51|2.51|1800
3193339|6162|DGSE|2013-12-10|2.45|2.55|2.39|2.39|9700
3193340|6162|DGSE|2013-12-09|2.58|2.58|2.43|2.43|500
3193341|6162|DGSE|2013-12-06|2.31|2.49|2.26|2.38|41600
3193342|6162|DGSE|2013-12-05|2.26|2.48|2.24|2.29|58900
3193343|6162|DGSE|2013-12-04|2.35|2.35|2.21|2.21|11900
3193344|6162|DGSE|2013-12-03|2.34|2.34|2.3|2.3|1400
3193345|6162|DGSE|2013-12-02|2.47|2.47|2.33|2.36|10000
3189395|6159|VMM|2014-01-17|12.58|12.71|12.58|12.66|28100
3189396|6159|VMM|2014-01-16|12.56|12.63|12.53|12.61|30100
3189397|6159|VMM|2014-01-15|12.55|12.66|12.55|12.57|30600
3189398|6159|VMM|2014-01-14|12.63|12.72|12.63|12.65|37600
3189399|6159|VMM|2014-01-13|12.7|12.71|12.63|12.64|34200
3189400|6159|VMM|2014-01-10|12.56|12.68|12.56|12.65|23900
3189401|6159|VMM|2014-01-09|12.59|12.6|12.54|12.55|26700
3189402|6159|VMM|2014-01-08|12.56|12.57|12.47|12.52|26600
3189403|6159|VMM|2014-01-07|12.57|12.65|12.56|12.56|29000
3189404|6159|VMM|2014-01-06|12.42|12.6|12.42|12.58|28400
3189405|6159|VMM|2014-01-03|12.29|12.48|12.29|12.47|14800
3189406|6159|VMM|2014-01-02|12.29|12.35|12.25|12.31|22500
3189407|6159|VMM|2013-12-31|12.3|12.38|12.29|12.31|76500
3189408|6159|VMM|2013-12-30|12.39|12.5|12.31|12.35|56900
3189409|6159|VMM|2013-12-27|12.47|12.52|12.36|12.39|79100
3189410|6159|VMM|2013-12-26|12.51|12.62|12.4|12.52|65100
3189411|6159|VMM|2013-12-24|12.55|12.68|12.51|12.57|49900
3189412|6159|VMM|2013-12-23|12.42|12.65|12.41|12.65|56900
3189413|6159|VMM|2013-12-20|12.38|12.51|12.38|12.48|64300
3189414|6159|VMM|2013-12-19|12.45|12.52|12.37|12.43|58300
3189415|6159|VMM|2013-12-18|12.17|12.33|12.17|12.33|69100
3189416|6159|VMM|2013-12-17|12|12.24|12|12.23|62600
3189417|6159|VMM|2013-12-16|12.07|12.18|12.04|12.05|34500
3189418|6159|VMM|2013-12-13|12.11|12.21|12.04|12.06|58300
3189419|6159|VMM|2013-12-12|12.1|12.19|12.07|12.11|40900
3189420|6159|VMM|2013-12-11|12.19|12.2|12.12|12.15|53400
3189421|6159|VMM|2013-12-10|12.2|12.25|12.18|12.25|25500
3189422|6159|VMM|2013-12-09|12.21|12.23|12.16|12.18|45100
3183401|6154|CTP|2013-12-30|5.3|5.44|5.24|5.44|11100
3183402|6154|CTP|2013-12-27|5.22|5.35|5.09|5.31|25600
3183403|6154|CTP|2013-12-26|6.02|6.02|5.25|5.35|13400
3183404|6154|CTP|2013-12-24|6|6|6|6|0
3183405|6154|CTP|2013-12-23|6.03|6.08|5.79|6|4800
3183406|6154|CTP|2013-12-20|6.05|6.05|5.61|5.9|9000
3183407|6154|CTP|2013-12-19|6.06|6.16|6.05|6.08|12300
3183408|6154|CTP|2013-12-18|6.06|6.12|6.05|6.09|4400
3183409|6154|CTP|2013-12-17|6.1|6.25|6.06|6.25|10100
3183410|6154|CTP|2013-12-16|6.02|6.18|6.02|6.14|4400
3183411|6154|CTP|2013-12-13|6.13|6.2|6.1|6.2|7100
3183412|6154|CTP|2013-12-12|6.2|6.25|6.17|6.25|1300
3183413|6154|CTP|2013-12-11|6.4|6.43|6.2|6.2|12400
3183414|6154|CTP|2013-12-10|6.36|6.46|5.7|6.4|47200
3183415|6154|CTP|2013-12-09|6.31|6.44|6.27|6.39|8400
3183416|6154|CTP|2013-12-06|6.3|6.48|6.2|6.25|13300
3183417|6154|CTP|2013-12-05|6.36|6.45|6.24|6.29|11100
3183418|6154|CTP|2013-12-04|6.39|6.65|6.39|6.45|3100
3183419|6154|CTP|2013-12-03|6.45|6.65|6.18|6.36|39600
3183420|6154|CTP|2013-12-02|6.7|6.7|6.48|6.48|11000
3197231|6165|DMF|2014-01-17|8.67|8.78|8.67|8.71|50000
3197232|6165|DMF|2014-01-16|8.65|8.73|8.65|8.68|39400
3197233|6165|DMF|2014-01-15|8.73|8.73|8.64|8.66|58800
3197234|6165|DMF|2014-01-14|8.71|8.71|8.64|8.65|35900
3197235|6165|DMF|2014-01-13|8.83|8.87|8.65|8.68|60600
3197236|6165|DMF|2014-01-10|8.75|8.81|8.75|8.79|50100
3197237|6165|DMF|2014-01-09|8.7|8.74|8.67|8.74|44300
3197238|6165|DMF|2014-01-08|8.75|8.75|8.64|8.66|27500
3197239|6165|DMF|2014-01-07|8.75|8.76|8.7|8.7|44400
3197240|6165|DMF|2014-01-06|8.5|8.7|8.5|8.7|73100
3197241|6165|DMF|2014-01-03|8.47|8.54|8.42|8.53|30200
3197242|6165|DMF|2014-01-02|8.43|8.5|8.42|8.47|38100
3197243|6165|DMF|2013-12-31|8.57|8.57|8.4|8.46|146500
3197244|6165|DMF|2013-12-30|8.62|8.62|8.5|8.51|148900
3197245|6165|DMF|2013-12-27|8.55|8.64|8.5|8.6|138900
3197246|6165|DMF|2013-12-26|8.54|8.6|8.54|8.59|108600
3197247|6165|DMF|2013-12-24|8.6|8.6|8.55|8.58|82900
3197248|6165|DMF|2013-12-23|8.47|8.58|8.47|8.56|124300
3197249|6165|DMF|2013-12-20|8.38|8.5|8.35|8.45|115900
3197250|6165|DMF|2013-12-19|8.22|8.4|8.22|8.38|91400
3197251|6165|DMF|2013-12-18|8.19|8.31|8.16|8.3|175600
3197252|6165|DMF|2013-12-17|8.02|8.17|8.02|8.17|121700
3197253|6165|DMF|2013-12-16|8.02|8.06|8.02|8.03|61700
3197254|6165|DMF|2013-12-13|8.11|8.11|8.02|8.05|71800
3197255|6165|DMF|2013-12-12|8.04|8.09|8.04|8.07|52400
3197256|6165|DMF|2013-12-11|8.09|8.11|8.05|8.05|69700
3197257|6165|DMF|2013-12-10|8.1|8.14|8.08|8.1|108200
3197258|6165|DMF|2013-12-09|8.12|8.2|8.12|8.14|85100
3197259|6165|DMF|2013-12-06|8.18|8.2|8.1|8.15|107400
3197260|6165|DMF|2013-12-05|8.25|8.27|8.2|8.2|96600
3197261|6165|DMF|2013-12-04|8.28|8.3|8.24|8.25|135000
3197262|6165|DMF|2013-12-03|8.23|8.29|8.23|8.25|72100
3197263|6165|DMF|2013-12-02|8.32|8.32|8.24|8.25|37000
3195925|6164|DSS|2014-01-17|1.53|1.53|1.47|1.47|542400
3195926|6164|DSS|2014-01-16|1.53|1.59|1.45|1.51|1336300
3195927|6164|DSS|2014-01-15|1.73|1.73|1.47|1.56|3493200
3195928|6164|DSS|2014-01-14|1.96|2|1.68|1.81|5224700
3195929|6164|DSS|2014-01-13|2.2|2.27|2.13|2.15|685700
3195930|6164|DSS|2014-01-10|2.3|2.34|2.12|2.28|1065600
3195931|6164|DSS|2014-01-09|2.44|2.44|2.28|2.36|733000
3195932|6164|DSS|2014-01-08|2.44|2.46|2.28|2.44|1753700
3195933|6164|DSS|2014-01-07|2.12|2.46|2.12|2.46|3653100
3195934|6164|DSS|2014-01-06|2.09|2.14|2.07|2.1|620400
3195935|6164|DSS|2014-01-03|2.08|2.11|2.07|2.08|491100
3195936|6164|DSS|2014-01-02|2.08|2.13|2|2.1|555100
3195937|6164|DSS|2013-12-31|2.15|2.15|2.04|2.07|523500
3195938|6164|DSS|2013-12-30|2.13|2.13|1.98|2.13|1016500
3195939|6164|DSS|2013-12-27|1.96|2.18|1.95|2.12|2019700
3195940|6164|DSS|2013-12-26|1.86|1.99|1.82|1.96|863200
3195941|6164|DSS|2013-12-24|1.85|1.87|1.8|1.86|330300
3195942|6164|DSS|2013-12-23|1.85|1.89|1.75|1.86|565700
3195943|6164|DSS|2013-12-20|1.92|1.93|1.82|1.83|780900
3195944|6164|DSS|2013-12-19|1.94|1.96|1.9|1.92|327400
3195945|6164|DSS|2013-12-18|2|2.05|1.9|1.93|759300
3195946|6164|DSS|2013-12-17|1.91|2|1.84|2|931100
3195947|6164|DSS|2013-12-16|1.84|1.89|1.83|1.84|392500
3195948|6164|DSS|2013-12-13|1.85|1.9|1.81|1.85|493600
3195949|6164|DSS|2013-12-12|1.9|1.93|1.73|1.87|421100
3178175|6150|CIK|2014-01-02|3.56|3.57|3.55|3.56|174500
3178176|6150|CIK|2013-12-31|3.58|3.58|3.55|3.56|191400
3178177|6150|CIK|2013-12-30|3.6|3.62|3.56|3.56|241300
3178178|6150|CIK|2013-12-27|3.6|3.61|3.57|3.61|193800
3178179|6150|CIK|2013-12-26|3.62|3.63|3.61|3.62|104000
3178180|6150|CIK|2013-12-24|3.59|3.62|3.58|3.62|102200
3178181|6150|CIK|2013-12-23|3.53|3.61|3.53|3.61|149000
3178182|6150|CIK|2013-12-20|3.51|3.55|3.51|3.55|152300
3178183|6150|CIK|2013-12-19|3.5|3.53|3.5|3.53|194300
3178184|6150|CIK|2013-12-18|3.52|3.53|3.5|3.52|201400
3178185|6150|CIK|2013-12-17|3.5|3.53|3.49|3.51|256600
3178186|6150|CIK|2013-12-16|3.55|3.56|3.51|3.52|225700
3178187|6150|CIK|2013-12-13|3.54|3.56|3.54|3.56|102600
3178188|6150|CIK|2013-12-12|3.57|3.57|3.54|3.55|113700
3178189|6150|CIK|2013-12-11|3.55|3.57|3.53|3.57|122200
3178190|6150|CIK|2013-12-10|3.54|3.56|3.53|3.54|87500
3178191|6150|CIK|2013-12-09|3.52|3.56|3.5|3.54|133700
3178192|6150|CIK|2013-12-06|3.56|3.56|3.53|3.53|181100
3178193|6150|CIK|2013-12-05|3.58|3.6|3.58|3.58|136700
3178194|6150|CIK|2013-12-04|3.57|3.6|3.57|3.59|81600
3178195|6150|CIK|2013-12-03|3.58|3.6|3.57|3.6|122400
3178196|6150|CIK|2013-12-02|3.59|3.61|3.57|3.59|142700
3174246|6147|CLM|2014-01-17|6.6|6.62|6.57|6.58|245200
3174247|6147|CLM|2014-01-16|6.57|6.59|6.53|6.57|209200
3174248|6147|CLM|2014-01-15|6.52|6.6|6.52|6.6|200800
3174249|6147|CLM|2014-01-14|6.52|6.57|6.51|6.57|130400
3174250|6147|CLM|2014-01-13|6.61|6.63|6.51|6.51|320200
3174251|6147|CLM|2014-01-10|6.64|6.68|6.61|6.68|319400
3174252|6147|CLM|2014-01-09|6.66|6.67|6.59|6.63|333400
3174253|6147|CLM|2014-01-08|6.65|6.67|6.61|6.64|322900
3174254|6147|CLM|2014-01-07|6.63|6.64|6.59|6.63|280000
3174255|6147|CLM|2014-01-06|6.63|6.63|6.57|6.59|304200
3174256|6147|CLM|2014-01-03|6.61|6.61|6.56|6.58|283100
3174257|6147|CLM|2014-01-02|6.63|6.64|6.56|6.57|296800
3174258|6147|CLM|2013-12-31|6.57|6.62|6.55|6.6|295500
3174259|6147|CLM|2013-12-30|6.5|6.54|6.5|6.53|238100
3174260|6147|CLM|2013-12-27|6.5|6.53|6.48|6.53|337600
3174261|6147|CLM|2013-12-26|6.45|6.49|6.44|6.47|257500
3174262|6147|CLM|2013-12-24|6.38|6.44|6.38|6.43|221300
3174263|6147|CLM|2013-12-23|6.32|6.4|6.32|6.4|316100
3174264|6147|CLM|2013-12-20|6.28|6.32|6.28|6.32|426300
3174265|6147|CLM|2013-12-19|6.29|6.3|6.25|6.29|310300
3174266|6147|CLM|2013-12-18|6.2|6.29|6.18|6.27|258500
3174267|6147|CLM|2013-12-17|6.23|6.24|6.18|6.22|161500
3174268|6147|CLM|2013-12-16|6.23|6.26|6.23|6.23|196500
3174269|6147|CLM|2013-12-13|6.19|6.29|6.15|6.23|279100
3174270|6147|CLM|2013-12-12|6.2|6.2|6.15|6.17|171500
3174271|6147|CLM|2013-12-11|6.24|6.24|6.15|6.15|423700
3174272|6147|CLM|2013-12-10|6.29|6.31|6.25|6.29|582300
3174273|6147|CLM|2013-12-09|6.24|6.3|6.2|6.26|368200
3174274|6147|CLM|2013-12-06|6.38|6.38|6.17|6.19|671100
3174275|6147|CLM|2013-12-05|6.2|6.34|6.12|6.14|2079700
3174276|6147|CLM|2013-12-04|6.67|6.7|6.21|6.24|925000
3174277|6147|CLM|2013-12-03|6.83|6.83|6.56|6.67|269700
3174278|6147|CLM|2013-12-02|6.73|6.9|6.66|6.83|237700
3214209|6178|EMJ|2014-01-17|12.07|12.21|12.06|12.07|3900
3214210|6178|EMJ|2014-01-16|12.12|12.12|12.02|12.02|5800
3214211|6178|EMJ|2014-01-15|12.2|12.2|12.04|12.04|3100
3214212|6178|EMJ|2014-01-14|12.16|12.24|12.11|12.2|15500
3214213|6178|EMJ|2014-01-13|12.13|12.13|12.07|12.12|5400
3214214|6178|EMJ|2014-01-10|12.02|12.09|11.98|12.09|7800
3214215|6178|EMJ|2014-01-09|11.95|12.01|11.87|11.88|6300
3214216|6178|EMJ|2014-01-08|11.89|12.04|11.85|11.99|13200
3214217|6178|EMJ|2014-01-07|11.81|11.9|11.71|11.9|3900
3214218|6178|EMJ|2014-01-06|11.76|11.94|11.69|11.72|24500
3214219|6178|EMJ|2014-01-03|11.63|11.87|11.59|11.79|11000
3214220|6178|EMJ|2014-01-02|11.7|11.84|11.61|11.67|12200
3214221|6178|EMJ|2013-12-31|11.7|11.75|11.44|11.66|23200
3214222|6178|EMJ|2013-12-30|11.76|11.76|11.6|11.62|24800
3214223|6178|EMJ|2013-12-27|11.65|11.73|11.65|11.71|26600
3214224|6178|EMJ|2013-12-26|11.84|11.84|11.66|11.67|17800
3214225|6178|EMJ|2013-12-24|11.68|11.81|11.6|11.75|37600
3214226|6178|EMJ|2013-12-23|11.77|11.77|11.62|11.73|35700
3214227|6178|EMJ|2013-12-20|11.59|11.77|11.59|11.68|15500
3214228|6178|EMJ|2013-12-19|11.66|11.99|11.65|11.65|11700
3214229|6178|EMJ|2013-12-18|11.52|11.91|11.51|11.72|16200
3214230|6178|EMJ|2013-12-17|11.19|11.6|11.19|11.54|31600
3214231|6178|EMJ|2013-12-16|11.15|11.28|11.15|11.18|16400
3172942|6146|CRF|2014-01-15|5.96|6|5.95|5.99|159500
3172943|6146|CRF|2014-01-14|5.99|6.02|5.97|6|84600
3172944|6146|CRF|2014-01-13|6.08|6.09|5.97|5.97|219600
3172945|6146|CRF|2014-01-10|6.17|6.17|6.12|6.13|228500
3172946|6146|CRF|2014-01-09|6.2|6.21|6.15|6.15|232100
3172947|6146|CRF|2014-01-08|6.15|6.22|6.15|6.2|166100
3172948|6146|CRF|2014-01-07|6.1|6.15|6.1|6.15|118500
3172949|6146|CRF|2014-01-06|6.11|6.15|6.1|6.1|160600
3172950|6146|CRF|2014-01-03|6.09|6.1|6.05|6.08|120300
3172951|6146|CRF|2014-01-02|6.09|6.1|6.05|6.07|286300
3172952|6146|CRF|2013-12-31|5.98|6.07|5.98|6.05|200300
3172953|6146|CRF|2013-12-30|5.98|5.99|5.96|5.96|107800
3172954|6146|CRF|2013-12-27|5.97|5.98|5.95|5.98|137400
3172955|6146|CRF|2013-12-26|5.88|5.98|5.84|5.96|227700
3172956|6146|CRF|2013-12-24|5.84|5.88|5.83|5.88|90000
3172957|6146|CRF|2013-12-23|5.75|5.83|5.72|5.83|169100
3172958|6146|CRF|2013-12-20|5.67|5.72|5.67|5.72|276800
3172959|6146|CRF|2013-12-19|5.62|5.73|5.62|5.68|167200
3172960|6146|CRF|2013-12-18|5.67|5.69|5.61|5.66|132200
3172961|6146|CRF|2013-12-17|5.68|5.68|5.63|5.66|120900
3172962|6146|CRF|2013-12-16|5.7|5.71|5.65|5.66|131900
3172963|6146|CRF|2013-12-13|5.63|5.7|5.63|5.68|181000
3172964|6146|CRF|2013-12-12|5.65|5.65|5.59|5.62|104000
3172965|6146|CRF|2013-12-11|5.7|5.7|5.61|5.61|181400
3172966|6146|CRF|2013-12-10|5.73|5.73|5.7|5.73|321300
3172967|6146|CRF|2013-12-09|5.62|5.71|5.56|5.7|230200
3172968|6146|CRF|2013-12-06|5.59|5.7|5.53|5.59|298700
3172969|6146|CRF|2013-12-05|5.52|5.66|5.47|5.52|1086500
3172970|6146|CRF|2013-12-04|5.83|5.85|5.53|5.57|551100
3172971|6146|CRF|2013-12-03|5.89|5.89|5.76|5.83|204900
3172972|6146|CRF|2013-12-02|5.77|6|5.77|5.86|275600
3169401|6142|CMT|2014-01-17|13.33|13.6|13.1|13.26|8600
3169402|6142|CMT|2014-01-16|13.6|13.63|13.25|13.34|11500
3169403|6142|CMT|2014-01-15|13.31|13.6|13.31|13.52|3800
3169404|6142|CMT|2014-01-14|13.75|13.75|13.09|13.35|15600
3169405|6142|CMT|2014-01-13|13.75|13.75|13.37|13.7|22000
3169406|6142|CMT|2014-01-10|13.68|13.81|13.59|13.75|22100
3169407|6142|CMT|2014-01-09|13.04|13.59|12.85|13.59|18300
3169408|6142|CMT|2014-01-08|12.59|13.12|12.5|13.04|22200
3169409|6142|CMT|2014-01-07|13.25|13.31|12.63|12.71|33000
3169410|6142|CMT|2014-01-06|13.35|13.4|13.23|13.3|17900
3169411|6142|CMT|2014-01-03|13.37|13.5|13.24|13.35|27400
3169412|6142|CMT|2014-01-02|13.57|13.87|13.2|13.4|37500
3169413|6142|CMT|2013-12-31|13.8|14|13.7|13.7|36400
3169414|6142|CMT|2013-12-30|13.16|13.82|13.14|13.8|43800
3169415|6142|CMT|2013-12-27|12.8|13.24|12.8|13.08|9000
3169416|6142|CMT|2013-12-26|12.49|12.98|12.48|12.83|14300
3169417|6142|CMT|2013-12-24|11.92|12.47|11.92|12.4|5300
3169418|6142|CMT|2013-12-23|12.19|12.46|11.9|12.1|17400
3169419|6142|CMT|2013-12-20|12.06|12.18|12.03|12.06|8900
3169420|6142|CMT|2013-12-19|12.15|12.19|12.02|12.02|14100
3169421|6142|CMT|2013-12-18|12.15|12.19|12.06|12.07|6000
3169422|6142|CMT|2013-12-17|12.01|12.14|11.9|11.98|28900
3169423|6142|CMT|2013-12-16|11.55|12.13|11.52|11.96|57400
3169424|6142|CMT|2013-12-13|11.5|11.53|11.46|11.51|12200
3169425|6142|CMT|2013-12-12|11.55|11.55|11.5|11.5|9900
3169426|6142|CMT|2013-12-11|11.45|11.6|11.45|11.5|7200
3169427|6142|CMT|2013-12-10|11.55|11.55|11.5|11.5|9800
3169428|6142|CMT|2013-12-09|11.55|11.55|11.5|11.5|12100
3169429|6142|CMT|2013-12-06|11.5|11.55|11.5|11.53|28300
3169430|6142|CMT|2013-12-05|11.46|11.55|11.3|11.55|56100
3169431|6142|CMT|2013-12-04|11.38|11.5|11.21|11.38|6800
3169432|6142|CMT|2013-12-03|11.39|11.39|11.18|11.3|5300
3169433|6142|CMT|2013-12-02|11.59|11.77|11.01|11.24|10300
3127978|6107|BDR|2014-01-17|0.98|0.98|0.98|0.98|2200
3127979|6107|BDR|2014-01-16|0.96|0.98|0.95|0.98|3200
3127980|6107|BDR|2014-01-15|0.97|0.97|0.97|0.97|700
3127981|6107|BDR|2014-01-14|0.97|0.97|0.97|0.97|0
3127982|6107|BDR|2014-01-13|0.96|0.97|0.92|0.97|3000
3127983|6107|BDR|2014-01-10|0.96|0.96|0.96|0.96|100
3127984|6107|BDR|2014-01-09|0.99|0.99|0.98|0.98|1200
3127985|6107|BDR|2014-01-08|0.98|0.99|0.95|0.99|13200
3127986|6107|BDR|2014-01-07|0.99|0.99|0.99|0.99|0
3127987|6107|BDR|2014-01-06|0.99|0.99|0.99|0.99|0
3127988|6107|BDR|2014-01-03|0.99|0.99|0.99|0.99|500
3127989|6107|BDR|2014-01-02|0.96|0.96|0.96|0.96|1000
3127990|6107|BDR|2013-12-31|0.86|1|0.86|1|25600
3127991|6107|BDR|2013-12-30|0.89|0.94|0.89|0.93|900
3189423|6159|VMM|2013-12-06|12.25|12.26|12.18|12.25|41300
3189424|6159|VMM|2013-12-05|12.22|12.23|12.18|12.21|45700
3189425|6159|VMM|2013-12-04|12.2|12.25|12.2|12.24|27900
3189426|6159|VMM|2013-12-03|12.14|12.28|12.14|12.22|52600
3189427|6159|VMM|2013-12-02|12.17|12.24|12.17|12.22|29200
3146587|6124|CQP|2014-01-17|27.71|28|27.5|27.78|282000
3146588|6124|CQP|2014-01-16|27.9|28.2|27.75|27.77|433600
3146589|6124|CQP|2014-01-15|28.5|28.69|27.81|27.81|245400
3146590|6124|CQP|2014-01-14|28.74|28.81|28.21|28.26|295400
3146591|6124|CQP|2014-01-13|28.3|28.95|28.08|28.49|335000
3146592|6124|CQP|2014-01-10|28.94|29.41|28.01|28.01|281500
3146593|6124|CQP|2014-01-09|29|29.1|28.61|28.61|288500
3146594|6124|CQP|2014-01-08|28.6|29.2|28.57|28.81|353600
3146595|6124|CQP|2014-01-07|29.43|29.99|28.55|28.55|461300
3146596|6124|CQP|2014-01-06|28.21|28.89|28.12|28.31|205400
3146597|6124|CQP|2014-01-03|28.48|28.52|28.15|28.22|201700
3146598|6124|CQP|2014-01-02|28.66|29.15|28.3|28.35|181100
3146599|6124|CQP|2013-12-31|29.5|30.05|28.65|28.65|207500
3146600|6124|CQP|2013-12-30|30|30.1|29.28|29.65|161800
3146601|6124|CQP|2013-12-27|29.79|29.99|29.06|29.82|138200
3146602|6124|CQP|2013-12-26|28.76|30|28.53|30|184900
3146603|6124|CQP|2013-12-24|28.15|28.75|28.15|28.53|86100
3146604|6124|CQP|2013-12-23|28.15|28.7|28|28.14|175500
3146605|6124|CQP|2013-12-20|28.05|28.6|28|28.11|202400
3146606|6124|CQP|2013-12-19|27.67|28.48|27.6|28.34|177300
3146607|6124|CQP|2013-12-18|28.85|28.85|28.16|28.68|110100
3146608|6124|CQP|2013-12-17|27.62|29|27.62|28.85|193700
3146609|6124|CQP|2013-12-16|27.94|28.2|27.5|27.65|291900
3146610|6124|CQP|2013-12-13|28.46|28.66|27.68|28|386200
3146611|6124|CQP|2013-12-12|29.35|29.73|28.39|28.58|212300
3146612|6124|CQP|2013-12-11|29.99|30.05|29.5|29.61|114000
3146613|6124|CQP|2013-12-10|30|30.22|29.75|29.9|142200
3146614|6124|CQP|2013-12-09|29.62|30|29.47|29.92|138000
3146615|6124|CQP|2013-12-06|29.87|29.87|29.28|29.42|122000
3146616|6124|CQP|2013-12-05|29.64|29.87|29.22|29.5|201000
3146617|6124|CQP|2013-12-04|29.75|29.92|29.06|29.38|171800
3146618|6124|CQP|2013-12-03|29.59|30|29.25|30|151700
3146619|6124|CQP|2013-12-02|29.83|29.87|29.34|29.49|114300
3171634|6145|CFP|2014-01-17|5.24|5.25|5.23|5.25|149700
3171635|6145|CFP|2014-01-16|5.25|5.25|5.23|5.23|211900
3171636|6145|CFP|2014-01-15|5.25|5.25|5.22|5.25|157900
3171637|6145|CFP|2014-01-14|5.2|5.23|5.18|5.23|181500
3171638|6145|CFP|2014-01-13|5.2|5.24|5.16|5.17|500200
3171639|6145|CFP|2014-01-10|5.29|5.3|5.26|5.3|304800
3171640|6145|CFP|2014-01-09|5.3|5.3|5.25|5.26|448400
3171641|6145|CFP|2014-01-08|5.29|5.3|5.26|5.29|451100
3171642|6145|CFP|2014-01-07|5.23|5.28|5.22|5.28|726400
3171643|6145|CFP|2014-01-06|5.19|5.24|5.18|5.21|433900
3171644|6145|CFP|2014-01-03|5.18|5.18|5.15|5.18|217000
3171645|6145|CFP|2014-01-02|5.15|5.17|5.13|5.15|349600
3171646|6145|CFP|2013-12-31|5.12|5.16|5.12|5.14|329900
3171647|6145|CFP|2013-12-30|5.1|5.14|5.1|5.13|191500
3171648|6145|CFP|2013-12-27|5.14|5.14|5.1|5.12|300000
3171649|6145|CFP|2013-12-26|5.12|5.15|5.1|5.1|703400
3171650|6145|CFP|2013-12-24|5.15|5.15|5.09|5.14|185100
3171651|6145|CFP|2013-12-23|5.11|5.17|5.1|5.15|449700
3171652|6145|CFP|2013-12-20|5.09|5.1|5.08|5.1|172500
3171653|6145|CFP|2013-12-19|5.09|5.09|5.07|5.08|310300
3171654|6145|CFP|2013-12-18|5.11|5.11|5.07|5.07|207800
3171655|6145|CFP|2013-12-17|5.08|5.1|5.06|5.09|156600
3171656|6145|CFP|2013-12-16|5.14|5.15|5.04|5.07|306400
3171657|6145|CFP|2013-12-13|5.1|5.13|5.05|5.11|299700
3171658|6145|CFP|2013-12-12|5.12|5.12|5.03|5.08|204000
3171659|6145|CFP|2013-12-11|5.06|5.1|5.03|5.05|523000
3171660|6145|CFP|2013-12-10|5.15|5.16|5.12|5.14|417700
3171661|6145|CFP|2013-12-09|5.15|5.16|5.14|5.16|531900
3171662|6145|CFP|2013-12-06|5.12|5.15|5.11|5.14|316500
3171663|6145|CFP|2013-12-05|5.13|5.13|5.08|5.1|458400
3171664|6145|CFP|2013-12-04|5.13|5.14|5.12|5.13|200200
3171665|6145|CFP|2013-12-03|5.14|5.16|5.11|5.13|379500
3171666|6145|CFP|2013-12-02|5.09|5.18|5.09|5.16|483900
3159647|6134|CRV|2014-01-17|3.59|3.6|3.51|3.51|11100
3159648|6134|CRV|2014-01-16|3.54|3.6|3.54|3.58|5300
3159649|6134|CRV|2014-01-15|3.58|3.58|3.58|3.58|100
3159650|6134|CRV|2014-01-14|3.59|3.59|3.51|3.51|1700
3159651|6134|CRV|2014-01-13|3.5|3.6|3.42|3.48|1800
3159652|6134|CRV|2014-01-10|3.48|3.84|3.46|3.5|8000
3159653|6134|CRV|2014-01-09|3.67|3.67|3.45|3.47|22800
3195950|6164|DSS|2013-12-11|1.93|1.97|1.8|1.88|652800
3195951|6164|DSS|2013-12-10|1.93|2|1.88|1.89|646000
3195952|6164|DSS|2013-12-09|2.09|2.1|1.9|1.93|1149900
3195953|6164|DSS|2013-12-06|2.1|2.11|1.92|2|869500
3195954|6164|DSS|2013-12-05|1.9|2.11|1.87|2.03|1631300
3195955|6164|DSS|2013-12-04|2|2|1.79|1.92|1992900
3195956|6164|DSS|2013-12-03|2.05|2.05|1.89|2|1865000
3195957|6164|DSS|2013-12-02|2.22|2.25|1.96|2.1|4024200
3190701|6160|DLA|2014-01-17|17.72|17.76|17.5|17.5|21300
3190702|6160|DLA|2014-01-16|17.6|17.81|17.5|17.61|19000
3190703|6160|DLA|2014-01-15|17.64|17.68|17.1|17.42|14800
3190704|6160|DLA|2014-01-14|17.13|17.67|17.02|17.5|5200
3190705|6160|DLA|2014-01-13|17.59|17.7|17.12|17.12|11700
3190706|6160|DLA|2014-01-10|17.32|17.58|17.32|17.48|4200
3190707|6160|DLA|2014-01-09|17.61|17.65|17|17.11|6800
3190708|6160|DLA|2014-01-08|17.35|17.84|17.35|17.62|9800
3190709|6160|DLA|2014-01-07|17.69|18.15|17.16|17.35|32600
3190710|6160|DLA|2014-01-06|16.47|17.71|16.43|17.7|37800
3190711|6160|DLA|2014-01-03|16.31|16.41|16.05|16.21|24600
3190712|6160|DLA|2014-01-02|17.03|17.22|16.07|16.43|61900
3190713|6160|DLA|2013-12-31|16.85|17.21|16.85|16.98|12000
3190714|6160|DLA|2013-12-30|16.55|16.98|16.55|16.97|19200
3190715|6160|DLA|2013-12-27|16.32|17.17|16.32|16.52|5000
3190716|6160|DLA|2013-12-26|17.12|17.24|16.44|16.49|19700
3190717|6160|DLA|2013-12-24|17.22|17.25|16.89|16.9|5900
3190718|6160|DLA|2013-12-23|17.85|17.87|17.26|17.29|15800
3190719|6160|DLA|2013-12-20|16.62|17.72|16.5|17.72|20400
3190720|6160|DLA|2013-12-19|16.63|17.1|16.63|16.74|9300
3190721|6160|DLA|2013-12-18|16.23|16.66|16.19|16.52|8600
3190722|6160|DLA|2013-12-17|15.78|15.99|15.68|15.91|22000
3190723|6160|DLA|2013-12-16|15.86|16.59|15.84|15.86|49800
3190724|6160|DLA|2013-12-13|15.74|15.74|15.52|15.68|9100
3190725|6160|DLA|2013-12-12|16.37|16.37|15.23|15.84|62400
3190726|6160|DLA|2013-12-11|16.67|16.68|16.25|16.38|13600
3190727|6160|DLA|2013-12-10|16.82|16.98|16.45|16.52|37500
3190728|6160|DLA|2013-12-09|16.84|16.95|16.62|16.75|10500
3190729|6160|DLA|2013-12-06|17.33|17.45|16.77|17.12|47500
3190730|6160|DLA|2013-12-05|17.28|17.38|17.1|17.1|7000
3190731|6160|DLA|2013-12-04|17.11|17.27|17.1|17.23|10500
3190732|6160|DLA|2013-12-03|17.1|17.35|17.1|17.13|11200
3190733|6160|DLA|2013-12-02|17.05|17.49|16.77|17.24|44100
3180776|6152|EXE|2014-01-17|3.07|3.07|3.07|3.07|200
3180777|6152|EXE|2014-01-16|3.1|3.11|3.1|3.1|5900
3180778|6152|EXE|2014-01-15|3.13|3.14|3.1|3.1|7000
3180779|6152|EXE|2014-01-14|3.15|3.18|3.1|3.12|7500
3180780|6152|EXE|2014-01-13|3.07|3.1|3.05|3.1|7400
3180781|6152|EXE|2014-01-10|3.13|3.14|3.08|3.1|3200
3180782|6152|EXE|2014-01-09|3.08|3.1|3.08|3.1|2300
3180783|6152|EXE|2014-01-08|3.1|3.1|3.05|3.05|1900
3180784|6152|EXE|2014-01-07|3.07|3.1|3.07|3.1|2400
3180785|6152|EXE|2014-01-06|3.1|3.15|3.1|3.13|4900
3180786|6152|EXE|2014-01-03|3.05|3.1|3|3.1|19700
3180787|6152|EXE|2014-01-02|3.1|3.15|3.1|3.15|4300
3180788|6152|EXE|2013-12-31|3.1|3.12|3|3.06|22100
3180789|6152|EXE|2013-12-30|3.05|3.11|3.05|3.05|9200
3180790|6152|EXE|2013-12-27|3.1|3.1|3.1|3.1|15000
3180791|6152|EXE|2013-12-26|3.09|3.1|3.09|3.1|5800
3180792|6152|EXE|2013-12-24|3.02|3.06|3.02|3.06|2000
3180793|6152|EXE|2013-12-23|3.14|3.14|3.06|3.06|4400
3180794|6152|EXE|2013-12-20|3.1|3.15|3.05|3.15|6200
3180795|6152|EXE|2013-12-19|3.1|3.14|3.07|3.09|13200
3180796|6152|EXE|2013-12-18|3.1|3.1|3.1|3.1|8000
3180797|6152|EXE|2013-12-17|3.11|3.12|3.1|3.1|14700
3180798|6152|EXE|2013-12-16|3.1|3.15|3.05|3.1|12400
3180799|6152|EXE|2013-12-13|3.1|3.1|3.05|3.05|7700
3180800|6152|EXE|2013-12-12|3.12|3.12|3.05|3.1|4300
3180801|6152|EXE|2013-12-11|3.12|3.14|3.12|3.12|1600
3180802|6152|EXE|2013-12-10|3.12|3.12|3.12|3.12|2900
3180803|6152|EXE|2013-12-09|3.1|3.2|3.1|3.1|12600
3180804|6152|EXE|2013-12-06|3.12|3.19|3.12|3.12|9300
3180805|6152|EXE|2013-12-05|3.12|3.14|3.12|3.12|6500
3180806|6152|EXE|2013-12-04|3.13|3.2|3.12|3.13|7800
3180807|6152|EXE|2013-12-03|3.1|3.22|3.1|3.13|22200
3180808|6152|EXE|2013-12-02|3.1|3.15|3.03|3.1|13000
3198537|6166|GRF|2014-01-17|7.87|7.87|7.87|7.87|0
3198538|6166|GRF|2014-01-16|7.91|8.03|7.84|7.87|4800
3198539|6166|GRF|2014-01-15|8.05|8.05|8.01|8.01|1300
3198540|6166|GRF|2014-01-14|8.09|8.09|8.04|8.09|800
3214232|6178|EMJ|2013-12-13|11.15|11.26|11.13|11.15|9700
3214233|6178|EMJ|2013-12-12|11.24|11.26|11.19|11.25|3200
3214234|6178|EMJ|2013-12-11|11.28|11.28|11.13|11.15|13100
3214235|6178|EMJ|2013-12-10|11.15|11.27|11.15|11.2|12300
3214236|6178|EMJ|2013-12-09|11.42|11.42|11.21|11.21|7500
3214237|6178|EMJ|2013-12-06|11.28|11.43|11.15|11.34|6800
3214238|6178|EMJ|2013-12-05|11.35|11.35|11.15|11.17|9200
3214239|6178|EMJ|2013-12-04|11.28|11.32|11.28|11.29|5800
3214240|6178|EMJ|2013-12-03|11.35|11.42|11.31|11.37|9000
3214241|6178|EMJ|2013-12-02|11.33|11.39|11.32|11.32|8900
3210291|6175|EMI|2014-01-17|11.41|11.46|11.41|11.45|9900
3210292|6175|EMI|2014-01-16|11.39|11.42|11.38|11.4|3800
3210293|6175|EMI|2014-01-15|11.36|11.39|11.36|11.37|1000
3210294|6175|EMI|2014-01-14|11.35|11.35|11.35|11.35|1400
3210295|6175|EMI|2014-01-13|11.42|11.42|11.26|11.38|8500
3210296|6175|EMI|2014-01-10|11.34|11.38|11.34|11.38|800
3210297|6175|EMI|2014-01-09|11.3|11.3|11.14|11.28|1900
3210298|6175|EMI|2014-01-08|11.18|11.47|11.14|11.28|24800
3210299|6175|EMI|2014-01-07|11.3|11.35|11.27|11.35|17200
3210300|6175|EMI|2014-01-06|11.29|11.36|11.24|11.34|6100
3210301|6175|EMI|2014-01-03|11.14|11.31|11.13|11.26|12700
3210302|6175|EMI|2014-01-02|11.23|11.23|11.09|11.13|12100
3210303|6175|EMI|2013-12-31|11.12|11.2|11.07|11.09|25200
3210304|6175|EMI|2013-12-30|11.09|11.2|11.06|11.12|18900
3210305|6175|EMI|2013-12-27|11.1|11.16|10.97|11.16|10100
3210306|6175|EMI|2013-12-26|11.18|11.2|11.18|11.19|4000
3210307|6175|EMI|2013-12-24|11.24|11.28|11.13|11.18|7300
3210308|6175|EMI|2013-12-23|11.24|11.3|11.16|11.21|62600
3210309|6175|EMI|2013-12-20|10.75|11.16|10.75|11.16|14100
3210310|6175|EMI|2013-12-19|10.79|11.05|10.79|11|27900
3210311|6175|EMI|2013-12-18|10.94|10.97|10.87|10.93|18300
3210312|6175|EMI|2013-12-17|10.8|10.91|10.78|10.89|13100
3210313|6175|EMI|2013-12-16|10.67|10.82|10.67|10.79|24200
3210314|6175|EMI|2013-12-13|10.77|10.78|10.77|10.78|3400
3210315|6175|EMI|2013-12-12|10.75|10.82|10.75|10.76|17700
3210316|6175|EMI|2013-12-11|10.8|10.88|10.74|10.79|26100
3210317|6175|EMI|2013-12-10|10.91|10.91|10.7|10.79|35600
3210318|6175|EMI|2013-12-09|10.79|10.83|10.75|10.77|15200
3210319|6175|EMI|2013-12-06|10.9|10.9|10.8|10.89|8800
3210320|6175|EMI|2013-12-05|10.91|10.93|10.85|10.85|4300
3210321|6175|EMI|2013-12-04|10.93|10.95|10.86|10.86|23200
3210322|6175|EMI|2013-12-03|10.88|10.93|10.88|10.9|2500
3210323|6175|EMI|2013-12-02|10.96|10.96|10.87|10.89|3200
3167048|6140|MCF|2014-01-17|45.68|46.24|44.41|45.25|73600
3167049|6140|MCF|2014-01-16|45.01|46.09|44.61|45.62|57400
3167050|6140|MCF|2014-01-15|46.4|47.07|45.24|45.27|65900
3167051|6140|MCF|2014-01-14|45.88|46.69|45.39|46.46|60000
3167052|6140|MCF|2014-01-13|47|47|45.13|45.52|145200
3167053|6140|MCF|2014-01-10|46.43|46.99|45.78|46.74|83200
3167054|6140|MCF|2014-01-09|47.13|47.3|45.55|46.3|93500
3167055|6140|MCF|2014-01-08|46.49|47.68|45.98|46.85|281000
3167056|6140|MCF|2014-01-07|45.91|47.63|45.87|46.7|95700
3167057|6140|MCF|2014-01-06|45.35|47.15|44.82|45.88|128300
3167058|6140|MCF|2014-01-03|45.88|46.3|44.53|45.57|71100
3167059|6140|MCF|2014-01-02|47.02|47.48|44.61|45.99|104000
3167060|6140|MCF|2013-12-31|47.31|47.84|46.22|47.26|63200
3167061|6140|MCF|2013-12-30|47.75|48.8|46.71|47.08|83300
3167062|6140|MCF|2013-12-27|46.73|47.83|46.12|47.83|84100
3167063|6140|MCF|2013-12-26|46.63|46.78|45.94|46.44|60100
3167064|6140|MCF|2013-12-24|45.91|47|45.36|46.46|54300
3167065|6140|MCF|2013-12-23|46.43|46.47|45.41|45.73|126800
3167066|6140|MCF|2013-12-20|44.58|46.19|43.94|46.18|298500
3167067|6140|MCF|2013-12-19|43.2|45.25|43.09|44.44|73000
3167068|6140|MCF|2013-12-18|43.19|43.7|42.36|43.38|78100
3167069|6140|MCF|2013-12-17|44.59|44.75|42.48|43.19|108100
3167070|6140|MCF|2013-12-16|43.81|44.9|43.67|44.76|89900
3167071|6140|MCF|2013-12-13|44.21|44.76|42.93|43.66|83300
3167072|6140|MCF|2013-12-12|44.03|44.49|42.95|44.21|73700
3167073|6140|MCF|2013-12-11|44.1|44.69|43.52|44.01|80200
3167074|6140|MCF|2013-12-10|45.93|46.59|44.67|45.22|79900
3167075|6140|MCF|2013-12-09|46.35|46.35|44.89|46.22|61700
3167076|6140|MCF|2013-12-06|48.04|48.3|45.28|45.92|63000
3167077|6140|MCF|2013-12-05|46.79|47.98|46.46|47.91|32400
3167078|6140|MCF|2013-12-04|46.42|48.05|46.14|46.96|46700
3167079|6140|MCF|2013-12-03|47.11|48.69|46.35|46.75|164100
3167080|6140|MCF|2013-12-02|47.58|48.13|46.78|47.69|67100
3192007|6161|DNN|2014-01-17|1.3|1.35|1.29|1.32|1303800
3192008|6161|DNN|2014-01-16|1.32|1.35|1.3|1.3|1585000
3127992|6107|BDR|2013-12-27|0.9|0.9|0.9|0.9|0
3127993|6107|BDR|2013-12-26|0.86|0.9|0.86|0.9|6700
3127994|6107|BDR|2013-12-24|0.9|0.9|0.88|0.88|1100
3127995|6107|BDR|2013-12-23|0.87|0.92|0.85|0.88|24700
3127996|6107|BDR|2013-12-20|0.94|0.94|0.85|0.85|1100
3127997|6107|BDR|2013-12-19|0.9|0.94|0.9|0.93|2100
3127998|6107|BDR|2013-12-18|0.92|0.94|0.9|0.9|5700
3127999|6107|BDR|2013-12-17|0.91|0.95|0.91|0.95|1900
3128000|6107|BDR|2013-12-16|0.94|0.96|0.91|0.96|15200
3128001|6107|BDR|2013-12-13|0.93|0.94|0.93|0.94|300
3128002|6107|BDR|2013-12-12|0.97|1|0.95|0.95|7500
3128003|6107|BDR|2013-12-11|0.95|1.01|0.95|0.98|2700
3128004|6107|BDR|2013-12-10|1.03|1.03|1|1|9600
3128005|6107|BDR|2013-12-09|0.91|1.04|0.9|1.04|2600
3128006|6107|BDR|2013-12-06|0.95|0.95|0.95|0.95|0
3128007|6107|BDR|2013-12-05|0.95|0.95|0.95|0.95|0
3128008|6107|BDR|2013-12-04|0.92|0.98|0.92|0.95|4500
3128009|6107|BDR|2013-12-03|0.91|0.94|0.91|0.94|1700
3128010|6107|BDR|2013-12-02|0.91|0.91|0.91|0.91|100
3151811|6128|CNR|2014-01-17|0.95|0.95|0.95|0.95|0
3151812|6128|CNR|2014-01-16|0.96|0.96|0.95|0.95|1200
3151813|6128|CNR|2014-01-15|0.97|0.97|0.97|0.97|5300
3151814|6128|CNR|2014-01-14|0.97|1|0.95|1|10000
3151815|6128|CNR|2014-01-13|0.99|1|0.97|0.98|4400
3151816|6128|CNR|2014-01-10|0.95|0.99|0.95|0.99|12400
3151817|6128|CNR|2014-01-09|0.93|0.95|0.93|0.94|5700
3151818|6128|CNR|2014-01-08|0.95|0.95|0.92|0.93|24300
3151819|6128|CNR|2014-01-07|1|1|0.96|0.99|6600
3151820|6128|CNR|2014-01-06|0.92|1|0.92|1|2800
3151821|6128|CNR|2014-01-03|0.96|0.96|0.9|0.92|23500
3151822|6128|CNR|2014-01-02|0.9|0.94|0.9|0.91|3500
3151823|6128|CNR|2013-12-31|0.91|0.94|0.9|0.9|49300
3151824|6128|CNR|2013-12-30|0.92|0.96|0.91|0.92|23200
3151825|6128|CNR|2013-12-27|0.91|0.99|0.91|0.94|10500
3151826|6128|CNR|2013-12-26|0.95|0.95|0.94|0.95|1700
3151827|6128|CNR|2013-12-24|0.94|0.97|0.94|0.96|15400
3151828|6128|CNR|2013-12-23|1|1|0.96|0.96|8000
3151829|6128|CNR|2013-12-20|0.96|0.97|0.96|0.96|10000
3151830|6128|CNR|2013-12-19|0.96|1.03|0.96|0.97|9300
3151831|6128|CNR|2013-12-18|0.99|0.99|0.99|0.99|1400
3151832|6128|CNR|2013-12-17|0.99|1|0.96|0.96|7000
3151833|6128|CNR|2013-12-16|0.99|0.99|0.92|0.95|34000
3151834|6128|CNR|2013-12-13|1.02|1.04|0.93|0.98|20700
3151835|6128|CNR|2013-12-12|1.05|1.05|0.95|0.95|14800
3151836|6128|CNR|2013-12-11|1.04|1.04|0.92|0.95|35300
3151837|6128|CNR|2013-12-10|0.9|1.04|0.9|1.02|8300
3151838|6128|CNR|2013-12-09|0.94|1.04|0.92|0.97|62600
3151839|6128|CNR|2013-12-06|0.92|0.96|0.9|0.91|5900
3151840|6128|CNR|2013-12-05|0.9|0.95|0.9|0.9|37600
3151841|6128|CNR|2013-12-04|0.9|0.92|0.9|0.9|15400
3151842|6128|CNR|2013-12-03|0.9|0.93|0.9|0.91|2900
3151843|6128|CNR|2013-12-02|0.9|0.94|0.9|0.9|54900
3140034|6118|CVM|2014-01-17|0.93|0.93|0.84|0.87|1566700
3140035|6118|CVM|2014-01-16|0.97|0.99|0.86|0.91|4207200
3140036|6118|CVM|2014-01-15|0.87|0.96|0.85|0.94|6948200
3140037|6118|CVM|2014-01-14|0.86|0.88|0.81|0.83|2883000
3140038|6118|CVM|2014-01-13|0.7|0.83|0.69|0.79|5261200
3140039|6118|CVM|2014-01-10|0.71|0.71|0.68|0.69|978300
3140040|6118|CVM|2014-01-09|0.7|0.71|0.68|0.7|1050400
3140041|6118|CVM|2014-01-08|0.74|0.74|0.67|0.68|899400
3140042|6118|CVM|2014-01-07|0.7|0.76|0.69|0.73|2065800
3140043|6118|CVM|2014-01-06|0.66|0.7|0.65|0.69|1513000
3140044|6118|CVM|2014-01-03|0.68|0.68|0.65|0.65|989100
3140045|6118|CVM|2014-01-02|0.59|0.66|0.59|0.65|1944600
3140046|6118|CVM|2013-12-31|0.59|0.6|0.59|0.59|359100
3140047|6118|CVM|2013-12-30|0.6|0.6|0.59|0.6|739200
3140048|6118|CVM|2013-12-27|0.61|0.61|0.59|0.6|1096000
3140049|6118|CVM|2013-12-26|0.6|0.6|0.59|0.59|421600
3140050|6118|CVM|2013-12-24|0.6|0.62|0.58|0.59|444900
3140051|6118|CVM|2013-12-23|0.59|0.7|0.58|0.59|779900
3140052|6118|CVM|2013-12-20|0.59|0.6|0.57|0.6|1373600
3140053|6118|CVM|2013-12-19|0.58|0.6|0.53|0.57|2391300
3140054|6118|CVM|2013-12-18|0.75|0.75|0.71|0.71|447200
3140055|6118|CVM|2013-12-17|0.72|0.76|0.72|0.75|588000
3140056|6118|CVM|2013-12-16|0.72|0.72|0.7|0.72|168500
3140057|6118|CVM|2013-12-13|0.71|0.72|0.69|0.72|533900
3140058|6118|CVM|2013-12-12|0.69|0.71|0.66|0.68|1322200
3140059|6118|CVM|2013-12-11|0.74|0.74|0.69|0.7|613300
3159654|6134|CRV|2014-01-08|3.39|3.55|3.39|3.44|4600
3159655|6134|CRV|2014-01-07|3.42|3.5|3.42|3.47|2000
3159656|6134|CRV|2014-01-06|3.65|3.65|3.41|3.46|1700
3159657|6134|CRV|2014-01-03|3.4|3.48|3.37|3.42|1500
3159658|6134|CRV|2014-01-02|3.12|3.4|3.12|3.4|1700
3159659|6134|CRV|2013-12-31|3.27|3.27|3.25|3.27|9100
3159660|6134|CRV|2013-12-30|3.4|3.4|3.25|3.28|6000
3159661|6134|CRV|2013-12-27|3.38|3.45|3.29|3.36|6900
3159662|6134|CRV|2013-12-26|3.29|3.39|3.29|3.39|6900
3159663|6134|CRV|2013-12-24|3.31|3.31|3.26|3.26|1600
3159664|6134|CRV|2013-12-23|3.19|3.3|3.19|3.28|5500
3159665|6134|CRV|2013-12-20|3.25|3.25|3.15|3.15|1800
3159666|6134|CRV|2013-12-19|3.15|3.24|3.15|3.24|11900
3159667|6134|CRV|2013-12-18|3.14|3.14|3.14|3.14|300
3159668|6134|CRV|2013-12-17|3.18|3.18|3.18|3.18|4300
3159669|6134|CRV|2013-12-16|2.9|3.17|2.9|3.15|39500
3159670|6134|CRV|2013-12-13|3.28|3.28|3.28|3.28|0
3159671|6134|CRV|2013-12-12|3.26|3.29|3.26|3.28|1400
3159672|6134|CRV|2013-12-11|3.29|3.29|3.29|3.29|0
3159673|6134|CRV|2013-12-10|3.36|3.36|3.29|3.29|4800
3159674|6134|CRV|2013-12-09|3.36|3.38|3.36|3.36|2700
3159675|6134|CRV|2013-12-06|3.34|3.34|3.33|3.33|1500
3159676|6134|CRV|2013-12-05|3.35|3.35|3.33|3.34|5800
3159677|6134|CRV|2013-12-04|3.41|3.41|3.3|3.39|20000
3159678|6134|CRV|2013-12-03|3.43|3.43|3.39|3.39|1000
3159679|6134|CRV|2013-12-02|3.49|3.54|3.38|3.41|8800
3182082|6153|CRVP|2014-01-17|1.08|1.08|1.05|1.07|11800
3182083|6153|CRVP|2014-01-16|1.08|1.08|1.06|1.06|5100
3182084|6153|CRVP|2014-01-15|1.07|1.07|1.04|1.04|2500
3182085|6153|CRVP|2014-01-14|1.07|1.09|1.05|1.06|7300
3182086|6153|CRVP|2014-01-13|1.03|1.05|1.03|1.04|41400
3182087|6153|CRVP|2014-01-10|1.05|1.07|1.04|1.06|7700
3182088|6153|CRVP|2014-01-09|1.07|1.07|1.04|1.05|7300
3182089|6153|CRVP|2014-01-08|1.1|1.1|1.03|1.06|44200
3182090|6153|CRVP|2014-01-07|1.14|1.18|1.12|1.14|16900
3182091|6153|CRVP|2014-01-06|1.07|1.14|1.02|1.11|27500
3182092|6153|CRVP|2014-01-03|1.1|1.1|1.03|1.06|31400
3182093|6153|CRVP|2014-01-02|1.04|1.19|0.95|1.03|174700
3182094|6153|CRVP|2013-12-31|0.87|0.98|0.87|0.97|115000
3182095|6153|CRVP|2013-12-30|0.89|0.9|0.88|0.88|9700
3182096|6153|CRVP|2013-12-27|0.86|0.86|0.86|0.86|700
3182097|6153|CRVP|2013-12-26|0.9|0.9|0.87|0.88|1600
3182098|6153|CRVP|2013-12-24|0.85|0.9|0.85|0.9|17000
3182099|6153|CRVP|2013-12-23|0.82|0.86|0.82|0.85|10600
3182100|6153|CRVP|2013-12-20|0.86|0.87|0.85|0.85|7200
3182101|6153|CRVP|2013-12-19|0.87|0.88|0.85|0.87|6800
3182102|6153|CRVP|2013-12-18|0.89|0.89|0.85|0.87|8600
3182103|6153|CRVP|2013-12-17|0.86|0.9|0.84|0.87|26100
3182104|6153|CRVP|2013-12-16|0.87|0.87|0.83|0.83|16900
3182105|6153|CRVP|2013-12-13|0.87|0.88|0.87|0.88|400
3182106|6153|CRVP|2013-12-12|0.9|0.9|0.88|0.88|4800
3182107|6153|CRVP|2013-12-11|0.89|0.9|0.88|0.9|5000
3182108|6153|CRVP|2013-12-10|0.88|0.9|0.88|0.88|4600
3182109|6153|CRVP|2013-12-09|0.89|0.89|0.86|0.86|500
3182110|6153|CRVP|2013-12-06|0.87|0.89|0.86|0.86|9300
3182111|6153|CRVP|2013-12-05|0.89|0.89|0.85|0.86|12400
3182112|6153|CRVP|2013-12-04|0.86|0.86|0.86|0.86|2000
3182113|6153|CRVP|2013-12-03|0.87|0.87|0.86|0.86|2000
3182114|6153|CRVP|2013-12-02|0.87|0.9|0.86|0.87|27600
3205067|6171|EVV|2014-01-17|15.15|15.22|15.08|15.22|314900
3205068|6171|EVV|2014-01-16|15.11|15.17|15.1|15.15|241800
3205069|6171|EVV|2014-01-15|15.17|15.18|15.08|15.1|445900
3205070|6171|EVV|2014-01-14|15.19|15.22|15.13|15.15|390300
3205071|6171|EVV|2014-01-13|15.26|15.33|15.22|15.24|249700
3205072|6171|EVV|2014-01-10|15.24|15.3|15.2|15.3|285000
3205073|6171|EVV|2014-01-09|15.21|15.29|15.14|15.26|264400
3205074|6171|EVV|2014-01-08|15.28|15.33|15.22|15.26|266200
3205075|6171|EVV|2014-01-07|15.42|15.42|15.29|15.31|319300
3205076|6171|EVV|2014-01-06|15.22|15.4|15.19|15.37|370800
3205077|6171|EVV|2014-01-03|15.18|15.26|15.12|15.26|351300
3205078|6171|EVV|2014-01-02|15.23|15.28|15.15|15.25|290100
3205079|6171|EVV|2013-12-31|15.2|15.36|15.15|15.3|544500
3205080|6171|EVV|2013-12-30|15.2|15.31|15.14|15.25|407900
3205081|6171|EVV|2013-12-27|15.2|15.28|15.13|15.23|520500
3205082|6171|EVV|2013-12-26|15.1|15.19|15.09|15.19|442800
3205083|6171|EVV|2013-12-24|15.06|15.14|15.02|15.12|487300
3205084|6171|EVV|2013-12-23|15.18|15.2|14.96|15.11|727500
3205085|6171|EVV|2013-12-20|15.02|15.02|14.91|14.97|668000
3198541|6166|GRF|2014-01-13|8.1|8.1|8.04|8.04|500
3198542|6166|GRF|2014-01-10|8.06|8.1|8.06|8.06|600
3198543|6166|GRF|2014-01-09|8.05|8.11|8.05|8.11|1400
3198544|6166|GRF|2014-01-08|8.14|8.14|8.14|8.14|0
3198545|6166|GRF|2014-01-07|8.14|8.14|8.14|8.14|0
3198546|6166|GRF|2014-01-06|7.79|8.14|7.79|8.14|9000
3198547|6166|GRF|2014-01-03|8.24|8.29|8.24|8.29|8900
3198548|6166|GRF|2014-01-02|8.19|8.19|8.02|8.19|56200
3198549|6166|GRF|2013-12-31|7.78|8.19|7.78|8.19|54900
3198550|6166|GRF|2013-12-30|8.4|8.6|7.97|8.11|205800
3198551|6166|GRF|2013-12-27|8.23|8.45|8.11|8.2|55700
3198552|6166|GRF|2013-12-26|8.14|8.14|7.72|8.06|5300
3198553|6166|GRF|2013-12-24|8.19|8.19|8.19|8.19|0
3198554|6166|GRF|2013-12-23|8.46|8.85|8.05|8.19|9300
3198555|6166|GRF|2013-12-20|8.1|8.1|7.97|7.97|4500
3198556|6166|GRF|2013-12-19|7.56|7.64|7.53|7.64|1400
3198557|6166|GRF|2013-12-18|7.39|7.95|7.39|7.94|6000
3198558|6166|GRF|2013-12-17|7.61|7.61|7.53|7.54|7100
3198559|6166|GRF|2013-12-16|7.66|7.66|7.66|7.66|0
3198560|6166|GRF|2013-12-13|7.77|7.77|7.58|7.66|1200
3198561|6166|GRF|2013-12-12|7.7|7.74|7.67|7.72|2300
3198562|6166|GRF|2013-12-11|8.25|8.25|7.56|7.73|13400
3198563|6166|GRF|2013-12-10|8.81|8.82|8.75|8.82|6300
3198564|6166|GRF|2013-12-09|9.6|9.6|8.74|8.82|6800
3198565|6166|GRF|2013-12-06|8.62|8.9|8.62|8.8|7600
3198566|6166|GRF|2013-12-05|8.57|8.63|8.5|8.63|4400
3198567|6166|GRF|2013-12-04|8.5|8.6|8.43|8.53|4900
3198568|6166|GRF|2013-12-03|8.54|8.54|8.46|8.47|3300
3198569|6166|GRF|2013-12-02|8.44|8.44|8.38|8.38|1100
3194619|6163|DPW|2014-01-17|0.65|0.7|0.61|0.67|10500
3194620|6163|DPW|2014-01-16|0.7|0.7|0.7|0.7|1700
3194621|6163|DPW|2014-01-15|0.67|0.7|0.64|0.7|13600
3194622|6163|DPW|2014-01-14|0.63|0.67|0.62|0.66|5500
3194623|6163|DPW|2014-01-13|0.65|0.67|0.62|0.67|4200
3194624|6163|DPW|2014-01-10|0.65|0.67|0.65|0.67|6100
3194625|6163|DPW|2014-01-09|0.62|0.65|0.62|0.65|1800
3194626|6163|DPW|2014-01-08|0.66|0.66|0.66|0.66|0
3194627|6163|DPW|2014-01-07|0.62|0.66|0.6|0.66|5500
3194628|6163|DPW|2014-01-06|0.57|0.67|0.57|0.67|16700
3194629|6163|DPW|2014-01-03|0.6|0.62|0.57|0.6|21200
3194630|6163|DPW|2014-01-02|0.62|0.62|0.59|0.6|3900
3194631|6163|DPW|2013-12-31|0.59|0.67|0.59|0.67|12900
3194632|6163|DPW|2013-12-30|0.56|0.59|0.56|0.58|25000
3194633|6163|DPW|2013-12-27|0.55|0.58|0.55|0.58|8200
3194634|6163|DPW|2013-12-26|0.57|0.58|0.52|0.58|2900
3194635|6163|DPW|2013-12-24|0.56|0.57|0.55|0.57|7500
3194636|6163|DPW|2013-12-23|0.56|0.58|0.55|0.57|44300
3194637|6163|DPW|2013-12-20|0.57|0.57|0.56|0.56|3500
3194638|6163|DPW|2013-12-19|0.6|0.63|0.58|0.63|2000
3194639|6163|DPW|2013-12-18|0.59|0.63|0.56|0.63|7200
3194640|6163|DPW|2013-12-17|0.6|0.63|0.55|0.62|10600
3194641|6163|DPW|2013-12-16|0.61|0.63|0.6|0.62|2500
3194642|6163|DPW|2013-12-13|0.63|0.63|0.63|0.63|100
3194643|6163|DPW|2013-12-12|0.66|0.66|0.55|0.64|12600
3194644|6163|DPW|2013-12-11|0.66|0.66|0.6|0.66|1700
3194645|6163|DPW|2013-12-10|0.66|0.66|0.66|0.66|0
3194646|6163|DPW|2013-12-09|0.6|0.67|0.59|0.66|3600
3194647|6163|DPW|2013-12-06|0.67|0.67|0.67|0.67|0
3194648|6163|DPW|2013-12-05|0.65|0.67|0.65|0.67|2800
3194649|6163|DPW|2013-12-04|0.65|0.65|0.64|0.65|3600
3194650|6163|DPW|2013-12-03|0.65|0.65|0.59|0.65|3800
3194651|6163|DPW|2013-12-02|0.56|0.65|0.55|0.65|9900
3233963|6194|UUUU|2014-01-17|6.76|6.81|6.73|6.77|86300
3233964|6194|UUUU|2014-01-16|6.38|6.76|6.31|6.75|89900
3233965|6194|UUUU|2014-01-15|6.31|6.32|6.08|6.31|72800
3233966|6194|UUUU|2014-01-14|6.33|6.41|6.23|6.25|64800
3233967|6194|UUUU|2014-01-13|6.42|6.48|6.24|6.33|36600
3233968|6194|UUUU|2014-01-10|6.42|6.49|6.2|6.35|43100
3233969|6194|UUUU|2014-01-09|6.72|6.8|6.45|6.45|39700
3233970|6194|UUUU|2014-01-08|6.58|6.75|6.58|6.72|28500
3233971|6194|UUUU|2014-01-07|6.82|6.9|6.54|6.62|73300
3233972|6194|UUUU|2014-01-06|6.25|7.15|6.2|6.83|125200
3233973|6194|UUUU|2014-01-03|5.77|6.31|5.77|6.15|103500
3233974|6194|UUUU|2014-01-02|5.77|5.84|5.75|5.81|20900
3233975|6194|UUUU|2013-12-31|5.81|5.86|5.7|5.7|72800
3233976|6194|UUUU|2013-12-30|5.64|5.77|5.64|5.77|54600
3233977|6194|UUUU|2013-12-27|5.64|5.85|5.6|5.61|95300
3233978|6194|UUUU|2013-12-26|5.65|6|5.65|5.87|23800
3192009|6161|DNN|2014-01-15|1.24|1.33|1.22|1.3|2791700
3192010|6161|DNN|2014-01-14|1.21|1.25|1.21|1.23|2034900
3192011|6161|DNN|2014-01-13|1.2|1.23|1.19|1.21|1083000
3192012|6161|DNN|2014-01-10|1.19|1.21|1.18|1.19|775500
3192013|6161|DNN|2014-01-09|1.22|1.22|1.17|1.18|981500
3192014|6161|DNN|2014-01-08|1.17|1.22|1.17|1.22|817100
3192015|6161|DNN|2014-01-07|1.17|1.18|1.16|1.16|724200
3192016|6161|DNN|2014-01-06|1.18|1.18|1.16|1.16|656100
3192017|6161|DNN|2014-01-03|1.18|1.2|1.16|1.17|800000
3192018|6161|DNN|2014-01-02|1.22|1.23|1.18|1.18|700000
3192019|6161|DNN|2013-12-31|1.24|1.25|1.2|1.2|881600
3192020|6161|DNN|2013-12-30|1.22|1.26|1.22|1.24|1144100
3192021|6161|DNN|2013-12-27|1.2|1.22|1.16|1.22|1672400
3192022|6161|DNN|2013-12-26|1.18|1.24|1.17|1.23|2385700
3192023|6161|DNN|2013-12-24|1.18|1.19|1.17|1.18|521900
3192024|6161|DNN|2013-12-23|1.14|1.18|1.14|1.18|747700
3192025|6161|DNN|2013-12-20|1.15|1.16|1.14|1.14|808900
3192026|6161|DNN|2013-12-19|1.15|1.18|1.14|1.15|845900
3192027|6161|DNN|2013-12-18|1.17|1.17|1.14|1.16|434800
3192028|6161|DNN|2013-12-17|1.15|1.16|1.12|1.16|936000
3192029|6161|DNN|2013-12-16|1.13|1.14|1.12|1.13|673900
3192030|6161|DNN|2013-12-13|1.13|1.13|1.12|1.12|399300
3192031|6161|DNN|2013-12-12|1.12|1.14|1.11|1.13|936900
3192032|6161|DNN|2013-12-11|1.15|1.15|1.11|1.12|931900
3192033|6161|DNN|2013-12-10|1.08|1.16|1.08|1.15|1189300
3192034|6161|DNN|2013-12-09|1.13|1.13|1.08|1.08|902700
3192035|6161|DNN|2013-12-06|1.09|1.13|1.09|1.13|414200
3192036|6161|DNN|2013-12-05|1.11|1.11|1.09|1.1|241300
3192037|6161|DNN|2013-12-04|1.08|1.1|1.07|1.1|498400
3192038|6161|DNN|2013-12-03|1.09|1.1|1.07|1.08|652100
3192039|6161|DNN|2013-12-02|1.13|1.16|1.1|1.1|719700
3179470|6151|DHY|2014-01-17|3.13|3.13|3.11|3.12|235000
3179471|6151|DHY|2014-01-16|3.11|3.11|3.09|3.11|378100
3179472|6151|DHY|2014-01-15|3.1|3.11|3.08|3.09|287200
3179473|6151|DHY|2014-01-14|3.12|3.13|3.11|3.11|304200
3179474|6151|DHY|2014-01-13|3.13|3.14|3.12|3.14|245600
3179475|6151|DHY|2014-01-10|3.11|3.14|3.11|3.14|326100
3179476|6151|DHY|2014-01-09|3.12|3.12|3.1|3.11|377800
3179477|6151|DHY|2014-01-08|3.1|3.12|3.08|3.1|456100
3179478|6151|DHY|2014-01-07|3.1|3.11|3.1|3.11|311900
3179479|6151|DHY|2014-01-06|3.09|3.11|3.08|3.09|317400
3179480|6151|DHY|2014-01-03|3.06|3.09|3.06|3.08|257400
3179481|6151|DHY|2014-01-02|3.06|3.09|3.06|3.09|288000
3179482|6151|DHY|2013-12-31|3.07|3.09|3.06|3.07|376300
3179483|6151|DHY|2013-12-30|3.09|3.11|3.07|3.08|458200
3179484|6151|DHY|2013-12-27|3.12|3.12|3.09|3.1|217300
3179485|6151|DHY|2013-12-26|3.11|3.12|3.1|3.1|339600
3179486|6151|DHY|2013-12-24|3.08|3.12|3.08|3.11|402800
3179487|6151|DHY|2013-12-23|3.11|3.11|3.06|3.1|583300
3179488|6151|DHY|2013-12-20|3.06|3.08|3.06|3.07|262500
3179489|6151|DHY|2013-12-19|3.08|3.09|3.05|3.07|520200
3179490|6151|DHY|2013-12-18|3.05|3.08|3.04|3.07|420300
3179491|6151|DHY|2013-12-17|3.09|3.09|3.05|3.05|429700
3179492|6151|DHY|2013-12-16|3.08|3.09|3.04|3.07|854600
3179493|6151|DHY|2013-12-13|3.08|3.1|3.08|3.09|274100
3179494|6151|DHY|2013-12-12|3.11|3.13|3.11|3.12|488900
3179495|6151|DHY|2013-12-11|3.11|3.14|3.11|3.12|274400
3179496|6151|DHY|2013-12-10|3.11|3.13|3.11|3.11|223200
3179497|6151|DHY|2013-12-09|3.14|3.15|3.11|3.11|297900
3179498|6151|DHY|2013-12-06|3.15|3.15|3.12|3.14|375900
3179499|6151|DHY|2013-12-05|3.11|3.16|3.11|3.15|318400
3179500|6151|DHY|2013-12-04|3.14|3.14|3.11|3.13|242500
3179501|6151|DHY|2013-12-03|3.1|3.13|3.1|3.13|301300
3179502|6151|DHY|2013-12-02|3.12|3.13|3.1|3.1|260400
3202455|6169|EIA|2014-01-17|11.1|11.21|11.05|11.1|9000
3202456|6169|EIA|2014-01-16|11.09|11.13|11.01|11.04|13800
3202457|6169|EIA|2014-01-15|10.99|11.09|10.96|11.03|14400
3202458|6169|EIA|2014-01-14|11.09|11.1|11.04|11.08|19600
3202459|6169|EIA|2014-01-13|11.08|11.09|11.03|11.08|20100
3202460|6169|EIA|2014-01-10|10.95|11.07|10.95|11|17800
3202461|6169|EIA|2014-01-09|10.97|11.05|10.9|10.9|5800
3202462|6169|EIA|2014-01-08|10.82|10.99|10.75|10.89|18700
3202463|6169|EIA|2014-01-07|10.88|10.93|10.76|10.8|10300
3202464|6169|EIA|2014-01-06|10.72|10.89|10.72|10.85|32300
3202465|6169|EIA|2014-01-03|10.65|10.71|10.59|10.64|7500
3202466|6169|EIA|2014-01-02|10.66|10.66|10.57|10.64|18100
3202467|6169|EIA|2013-12-31|10.64|10.73|10.58|10.7|44000
3202468|6169|EIA|2013-12-30|10.74|10.78|10.58|10.69|27500
3205086|6171|EVV|2013-12-19|14.9|15|14.89|14.99|553700
3205087|6171|EVV|2013-12-18|14.81|14.94|14.76|14.9|591400
3205088|6171|EVV|2013-12-17|14.8|14.86|14.77|14.85|484900
3205089|6171|EVV|2013-12-16|14.85|14.9|14.81|14.84|525400
3205090|6171|EVV|2013-12-13|14.83|14.9|14.82|14.9|381300
3205091|6171|EVV|2013-12-12|14.94|14.94|14.81|14.88|548300
3205092|6171|EVV|2013-12-11|14.83|14.93|14.81|14.9|436100
3205093|6171|EVV|2013-12-10|14.87|14.88|14.83|14.84|398900
3205094|6171|EVV|2013-12-09|14.92|14.98|14.86|14.97|447900
3205095|6171|EVV|2013-12-06|14.98|15.01|14.9|14.92|617500
3205096|6171|EVV|2013-12-05|14.89|14.93|14.86|14.92|350400
3205097|6171|EVV|2013-12-04|14.9|14.95|14.87|14.91|273900
3205098|6171|EVV|2013-12-03|14.91|15|14.89|14.94|443800
3205099|6171|EVV|2013-12-02|14.91|15|14.89|14.94|225000
3165742|6139|CEP|2014-01-17|2.3|2.3|2.26|2.27|26900
3165743|6139|CEP|2014-01-16|2.26|2.3|2.26|2.27|63900
3165744|6139|CEP|2014-01-15|2.27|2.32|2.25|2.25|32800
3165745|6139|CEP|2014-01-14|2.26|2.32|2.22|2.31|29900
3165746|6139|CEP|2014-01-13|2.27|2.35|2.23|2.29|63600
3165747|6139|CEP|2014-01-10|2.31|2.31|2.23|2.28|42800
3165748|6139|CEP|2014-01-09|2.31|2.31|2.24|2.25|29000
3165749|6139|CEP|2014-01-08|2.34|2.34|2.25|2.3|54200
3165750|6139|CEP|2014-01-07|2.31|2.36|2.3|2.31|34400
3165751|6139|CEP|2014-01-06|2.35|2.4|2.33|2.37|11800
3165752|6139|CEP|2014-01-03|2.29|2.46|2.29|2.34|14800
3165753|6139|CEP|2014-01-02|2.4|2.4|2.26|2.35|25800
3165754|6139|CEP|2013-12-31|2.4|2.43|2.31|2.4|36600
3165755|6139|CEP|2013-12-30|2.38|2.4|2.24|2.32|29000
3165756|6139|CEP|2013-12-27|2.45|2.48|2.31|2.41|36300
3165757|6139|CEP|2013-12-26|2.42|2.45|2.41|2.45|59700
3165758|6139|CEP|2013-12-24|2.37|2.41|2.35|2.39|34200
3165759|6139|CEP|2013-12-23|2.26|2.37|2.26|2.36|33800
3165760|6139|CEP|2013-12-20|2.25|2.29|2.23|2.28|63600
3165761|6139|CEP|2013-12-19|2.19|2.28|2.18|2.22|153700
3165762|6139|CEP|2013-12-18|2.19|2.2|2.15|2.15|548200
3165763|6139|CEP|2013-12-17|2.18|2.24|2.17|2.2|52900
3165764|6139|CEP|2013-12-16|2.16|2.27|2.16|2.21|123600
3165765|6139|CEP|2013-12-13|2.25|2.25|2.13|2.15|584300
3165766|6139|CEP|2013-12-12|2.14|2.21|2.14|2.15|139200
3165767|6139|CEP|2013-12-11|2.17|2.19|2.15|2.16|6600
3165768|6139|CEP|2013-12-10|2.14|2.23|2.14|2.18|72900
3165769|6139|CEP|2013-12-09|2.08|2.27|2.08|2.15|103600
3165770|6139|CEP|2013-12-06|2.19|2.29|2.1|2.1|81200
3165771|6139|CEP|2013-12-05|2.12|2.23|2.06|2.18|122200
3165772|6139|CEP|2013-12-04|2.18|2.18|2.11|2.11|44100
3165773|6139|CEP|2013-12-03|2.18|2.2|2.12|2.16|335800
3165774|6139|CEP|2013-12-02|2.22|2.24|2.14|2.16|166600
3168354|6141|CUO|2014-01-17|20.91|20.91|20.91|20.91|0
3168355|6141|CUO|2014-01-16|20.91|20.91|20.91|20.91|0
3168356|6141|CUO|2014-01-15|20.91|20.91|20.91|20.91|0
3168357|6141|CUO|2014-01-14|20.91|20.91|20.91|20.91|0
3168358|6141|CUO|2014-01-13|20.91|20.91|20.91|20.91|0
3168359|6141|CUO|2014-01-10|20.91|20.91|20.91|20.91|0
3168360|6141|CUO|2014-01-09|20.91|20.91|20.91|20.91|0
3168361|6141|CUO|2014-01-08|20.91|20.91|20.91|20.91|0
3168362|6141|CUO|2014-01-07|20.91|20.91|20.91|20.91|0
3168363|6141|CUO|2014-01-06|20.91|20.91|20.91|20.91|0
3168364|6141|CUO|2014-01-03|20.91|20.93|20.91|20.91|2600
3168365|6141|CUO|2014-01-02|20.7|20.9|20.7|20.9|6100
3168366|6141|CUO|2013-12-31|20.49|20.69|20.49|20.69|1500
3168367|6141|CUO|2013-12-30|19.75|19.75|19.75|19.75|0
3168368|6141|CUO|2013-12-27|19.75|19.9|19.75|19.75|300
3168369|6141|CUO|2013-12-26|20.17|20.17|19|19|1600
3168370|6141|CUO|2013-12-24|20.5|20.5|20.5|20.5|100
3168371|6141|CUO|2013-12-23|19.8|19.8|19.8|19.8|300
3168372|6141|CUO|2013-12-20|19.2|19.2|19.2|19.2|400
3168373|6141|CUO|2013-12-19|19|19|19|19|0
3168374|6141|CUO|2013-12-18|19|19|19|19|200
3168375|6141|CUO|2013-12-17|18.73|18.73|18.73|18.73|400
3168376|6141|CUO|2013-12-16|17.5|19.04|17.5|18.95|4200
3168377|6141|CUO|2013-12-13|17.21|17.95|17.21|17.8|2800
3168378|6141|CUO|2013-12-12|17.18|17.21|17.13|17.21|1200
3168379|6141|CUO|2013-12-11|17.2|17.2|16.26|16.94|1400
3168380|6141|CUO|2013-12-10|16.7|16.7|16.7|16.7|0
3168381|6141|CUO|2013-12-09|17.38|17.38|16.7|16.7|300
3168382|6141|CUO|2013-12-06|17.2|17.2|17.2|17.2|200
3168383|6141|CUO|2013-12-05|17.23|17.23|17.23|17.23|0
3168384|6141|CUO|2013-12-04|17.23|17.23|17.23|17.23|0
3233979|6194|UUUU|2013-12-24|5.66|5.66|5.6|5.64|17900
3233980|6194|UUUU|2013-12-23|5.57|5.66|5.48|5.66|41800
3233981|6194|UUUU|2013-12-20|5.41|5.52|5.41|5.48|59700
3233982|6194|UUUU|2013-12-19|5.5|5.54|5.36|5.45|84300
3233983|6194|UUUU|2013-12-18|5.55|5.55|5.39|5.46|85500
3233984|6194|UUUU|2013-12-17|5.65|5.65|5.5|5.51|33800
3233985|6194|UUUU|2013-12-16|5.61|5.68|5.59|5.65|33600
3233986|6194|UUUU|2013-12-13|5.54|5.62|5.5|5.61|30800
3233987|6194|UUUU|2013-12-12|5.55|5.55|5.46|5.5|35600
3233988|6194|UUUU|2013-12-11|5.44|5.58|5.44|5.51|56400
3233989|6194|UUUU|2013-12-10|5.52|5.6|5.5|5.51|60200
3233990|6194|UUUU|2013-12-09|5.59|5.59|5.51|5.53|17800
3233991|6194|UUUU|2013-12-06|5.48|5.64|5.48|5.61|16600
3233992|6194|UUUU|2013-12-05|5.58|5.66|5.42|5.52|28700
3233993|6194|UUUU|2013-12-04|5.75|6.16|5.57|5.65|34700
3233994|6194|UUUU|2013-12-03|5.64|5.72|5.52|5.72|13600
3233995|6194|UUUU|2013-12-02|5.65|5.65|5.44|5.59|26800
3230045|6191|EMAN|2014-01-17|3.19|3.19|2.96|3.06|46700
3230046|6191|EMAN|2014-01-16|3.31|3.4|3.07|3.15|92200
3230047|6191|EMAN|2014-01-15|3.27|3.35|3.15|3.3|132700
3230048|6191|EMAN|2014-01-14|3.26|3.46|3.13|3.29|62400
3230049|6191|EMAN|2014-01-13|3.36|3.43|3.27|3.28|76600
3230050|6191|EMAN|2014-01-10|3.2|3.55|3.12|3.38|339400
3230051|6191|EMAN|2014-01-09|3.01|3.25|3.01|3.25|115800
3230052|6191|EMAN|2014-01-08|2.94|3.16|2.92|3.01|122600
3230053|6191|EMAN|2014-01-07|2.86|3.08|2.86|2.94|87800
3230054|6191|EMAN|2014-01-06|2.91|2.96|2.86|2.88|60300
3230055|6191|EMAN|2014-01-03|2.85|2.96|2.79|2.86|23400
3230056|6191|EMAN|2014-01-02|2.85|2.98|2.84|2.87|43700
3230057|6191|EMAN|2013-12-31|2.71|2.83|2.7|2.83|57600
3230058|6191|EMAN|2013-12-30|2.64|2.81|2.64|2.73|70200
3230059|6191|EMAN|2013-12-27|2.66|2.77|2.62|2.75|50400
3230060|6191|EMAN|2013-12-26|2.7|2.7|2.6|2.7|55900
3230061|6191|EMAN|2013-12-24|2.62|2.68|2.59|2.68|27100
3230062|6191|EMAN|2013-12-23|2.57|2.65|2.53|2.62|80200
3230063|6191|EMAN|2013-12-20|2.52|2.64|2.52|2.57|146200
3230064|6191|EMAN|2013-12-19|2.59|2.59|2.51|2.55|64900
3230065|6191|EMAN|2013-12-18|2.56|2.6|2.53|2.6|99900
3230066|6191|EMAN|2013-12-17|2.52|2.58|2.5|2.58|109700
3230067|6191|EMAN|2013-12-16|2.53|2.57|2.53|2.55|8600
3230068|6191|EMAN|2013-12-13|2.51|2.59|2.5|2.56|45200
3230069|6191|EMAN|2013-12-12|2.55|2.64|2.52|2.52|48900
3230070|6191|EMAN|2013-12-11|2.59|2.64|2.57|2.57|51900
3230071|6191|EMAN|2013-12-10|2.5|2.59|2.5|2.54|45300
3230072|6191|EMAN|2013-12-09|2.61|2.66|2.51|2.51|20200
3230073|6191|EMAN|2013-12-06|2.55|2.69|2.54|2.63|22400
3230074|6191|EMAN|2013-12-05|2.58|2.69|2.55|2.57|66500
3230075|6191|EMAN|2013-12-04|2.61|2.67|2.61|2.61|15400
3230076|6191|EMAN|2013-12-03|2.65|2.7|2.59|2.64|40400
3230077|6191|EMAN|2013-12-02|2.6|2.69|2.6|2.64|60200
3186783|6157|VCF|2014-01-17|12.76|12.98|12.76|12.83|7400
3186784|6157|VCF|2014-01-16|12.77|12.83|12.7|12.76|14700
3186785|6157|VCF|2014-01-15|12.93|12.93|12.73|12.79|7100
3186786|6157|VCF|2014-01-14|12.75|12.88|12.75|12.83|21900
3186787|6157|VCF|2014-01-13|12.71|12.82|12.71|12.76|9300
3186788|6157|VCF|2014-01-10|12.65|12.76|12.65|12.72|7300
3186789|6157|VCF|2014-01-09|12.73|12.75|12.65|12.65|9500
3186790|6157|VCF|2014-01-08|12.78|12.78|12.6|12.67|8500
3186791|6157|VCF|2014-01-07|12.78|12.78|12.66|12.66|1700
3186792|6157|VCF|2014-01-06|12.45|12.74|12.45|12.74|4500
3186793|6157|VCF|2014-01-03|12.5|12.5|12.46|12.48|2600
3186794|6157|VCF|2014-01-02|12.3|12.44|12.27|12.41|8000
3186795|6157|VCF|2013-12-31|12.61|12.65|12.38|12.38|26700
3186796|6157|VCF|2013-12-30|12.25|12.77|12.2|12.71|123500
3186797|6157|VCF|2013-12-27|12.47|12.47|12.3|12.33|13100
3186798|6157|VCF|2013-12-26|12.55|12.55|12.39|12.39|20700
3186799|6157|VCF|2013-12-24|12.6|12.6|12.5|12.5|8300
3186800|6157|VCF|2013-12-23|12.63|12.71|12.49|12.68|34400
3186801|6157|VCF|2013-12-20|12.25|12.63|12.24|12.58|87900
3186802|6157|VCF|2013-12-19|12.27|12.42|12.26|12.37|29800
3186803|6157|VCF|2013-12-18|12.34|12.46|12.26|12.27|30100
3186804|6157|VCF|2013-12-17|11.93|12.38|11.93|12.38|38900
3186805|6157|VCF|2013-12-16|11.94|12.05|11.93|12|25600
3186806|6157|VCF|2013-12-13|12|12.08|12|12|46200
3186807|6157|VCF|2013-12-12|12.01|12.12|12.01|12.02|16200
3186808|6157|VCF|2013-12-11|12.03|12.11|12.02|12.09|17100
3186809|6157|VCF|2013-12-10|12.15|12.28|12.06|12.15|24300
3186810|6157|VCF|2013-12-09|12.43|12.43|12.06|12.17|20100
3202469|6169|EIA|2013-12-27|10.68|10.74|10.63|10.69|23400
3202470|6169|EIA|2013-12-26|10.84|10.84|10.64|10.66|13000
3202471|6169|EIA|2013-12-24|10.78|10.82|10.72|10.78|26300
3202472|6169|EIA|2013-12-23|10.71|10.82|10.71|10.72|34300
3202473|6169|EIA|2013-12-20|10.66|10.71|10.6|10.71|13900
3202474|6169|EIA|2013-12-19|10.46|10.7|10.46|10.6|19500
3202475|6169|EIA|2013-12-18|10.48|10.61|10.46|10.56|24100
3202476|6169|EIA|2013-12-17|10.39|10.54|10.34|10.5|41100
3202477|6169|EIA|2013-12-16|10.42|10.47|10.32|10.33|26900
3202478|6169|EIA|2013-12-13|10.45|10.45|10.36|10.42|16900
3202479|6169|EIA|2013-12-12|10.39|10.44|10.39|10.43|7000
3202480|6169|EIA|2013-12-11|10.37|10.48|10.35|10.41|22900
3202481|6169|EIA|2013-12-10|10.36|10.45|10.35|10.45|34300
3202482|6169|EIA|2013-12-09|10.41|10.48|10.36|10.38|37400
3202483|6169|EIA|2013-12-06|10.41|10.5|10.41|10.47|23900
3202484|6169|EIA|2013-12-05|10.51|10.59|10.45|10.45|19800
3202485|6169|EIA|2013-12-04|10.56|10.59|10.48|10.59|39200
3202486|6169|EIA|2013-12-03|10.48|10.62|10.45|10.57|10300
3202487|6169|EIA|2013-12-02|10.49|10.57|10.35|10.54|51700
3225963|6187|ELMD|2014-01-17|2.02|2.05|1.9|1.93|102900
3225964|6187|ELMD|2014-01-16|2.18|2.3|2|2.02|312200
3225965|6187|ELMD|2014-01-15|2.04|2.21|2|2.16|95600
3225966|6187|ELMD|2014-01-14|2.05|2.25|2.05|2.05|335500
3225967|6187|ELMD|2014-01-13|2|2.12|2|2.05|126300
3225968|6187|ELMD|2014-01-10|2.05|2.13|1.89|2.05|286600
3225969|6187|ELMD|2014-01-09|2.13|2.28|2.01|2.08|231400
3225970|6187|ELMD|2014-01-08|2.13|2.34|2.06|2.15|624200
3225971|6187|ELMD|2014-01-07|2.31|2.46|2.21|2.25|630500
3225972|6187|ELMD|2014-01-06|2.57|2.6|2.23|2.33|464300
3225973|6187|ELMD|2014-01-03|2.81|2.89|2.55|2.57|782500
3225974|6187|ELMD|2014-01-02|3.29|3.29|2.66|2.82|1718200
3225975|6187|ELMD|2013-12-31|2.19|3.5|2.05|3.4|4634200
3225976|6187|ELMD|2013-12-30|2.2|2.66|1.67|2.09|2234800
3225977|6187|ELMD|2013-12-27|1.01|1.01|1.01|1.01|0
3225978|6187|ELMD|2013-12-26|1.04|1.05|1.01|1.01|1000
3225979|6187|ELMD|2013-12-24|1|1.06|1|1.04|6600
3225980|6187|ELMD|2013-12-23|1|1|0.99|1|7300
3225981|6187|ELMD|2013-12-20|1.01|1.01|0.98|1|14300
3225982|6187|ELMD|2013-12-19|1|1.05|0.99|1.04|3700
3225983|6187|ELMD|2013-12-18|1.06|1.06|1.03|1.03|3800
3225984|6187|ELMD|2013-12-17|1.05|1.11|1.05|1.06|3900
3225985|6187|ELMD|2013-12-16|1.02|1.04|0.99|1.01|10100
3225986|6187|ELMD|2013-12-13|1.01|1.02|1|1.02|14900
3225987|6187|ELMD|2013-12-12|1.08|1.08|1|1|1100
3225988|6187|ELMD|2013-12-11|1.05|1.06|0.98|1.06|6200
3225989|6187|ELMD|2013-12-10|1.1|1.1|1|1.08|18500
3225990|6187|ELMD|2013-12-09|1.1|1.15|1.03|1.11|43200
3225991|6187|ELMD|2013-12-06|1.09|1.18|1.06|1.11|4300
3225992|6187|ELMD|2013-12-05|1.11|1.14|1.11|1.11|6700
3225993|6187|ELMD|2013-12-04|1.11|1.15|1.07|1.13|2900
3225994|6187|ELMD|2013-12-03|1.2|1.23|1.15|1.15|1200
3225995|6187|ELMD|2013-12-02|1.12|1.22|1.12|1.22|6800
3185477|6156|DEJ|2014-01-17|0.16|0.16|0.15|0.15|472700
3185478|6156|DEJ|2014-01-16|0.15|0.16|0.15|0.16|316700
3185479|6156|DEJ|2014-01-15|0.16|0.16|0.16|0.16|362900
3185480|6156|DEJ|2014-01-14|0.16|0.16|0.16|0.16|510700
3185481|6156|DEJ|2014-01-13|0.15|0.17|0.15|0.15|608400
3185482|6156|DEJ|2014-01-10|0.16|0.16|0.15|0.15|406700
3185483|6156|DEJ|2014-01-09|0.19|0.19|0.15|0.16|1565800
3185484|6156|DEJ|2014-01-08|0.18|0.19|0.16|0.17|3214400
3185485|6156|DEJ|2014-01-07|0.14|0.17|0.14|0.17|2856100
3185486|6156|DEJ|2014-01-06|0.13|0.14|0.13|0.14|2116000
3185487|6156|DEJ|2014-01-03|0.12|0.13|0.12|0.13|1458100
3185488|6156|DEJ|2014-01-02|0.12|0.12|0.11|0.12|491900
3185489|6156|DEJ|2013-12-31|0.12|0.12|0.11|0.12|1574000
3185490|6156|DEJ|2013-12-30|0.11|0.12|0.11|0.12|1404000
3185491|6156|DEJ|2013-12-27|0.11|0.11|0.11|0.11|846700
3185492|6156|DEJ|2013-12-26|0.12|0.12|0.11|0.11|926100
3185493|6156|DEJ|2013-12-24|0.12|0.12|0.12|0.12|573800
3185494|6156|DEJ|2013-12-23|0.12|0.12|0.12|0.12|490500
3185495|6156|DEJ|2013-12-20|0.12|0.13|0.12|0.12|702000
3185496|6156|DEJ|2013-12-19|0.14|0.14|0.13|0.13|442600
3185497|6156|DEJ|2013-12-18|0.13|0.14|0.12|0.14|945100
3185498|6156|DEJ|2013-12-17|0.15|0.16|0.13|0.13|3873300
3185499|6156|DEJ|2013-12-16|0.1|0.11|0.1|0.11|367000
3185500|6156|DEJ|2013-12-13|0.11|0.12|0.1|0.12|502400
3185501|6156|DEJ|2013-12-12|0.11|0.12|0.11|0.11|231900
3185502|6156|DEJ|2013-12-11|0.11|0.11|0.11|0.11|664800
3140060|6118|CVM|2013-12-10|0.75|0.76|0.73|0.73|651100
3140061|6118|CVM|2013-12-09|0.8|0.8|0.75|0.78|610500
3140062|6118|CVM|2013-12-06|0.8|0.8|0.76|0.8|495200
3140063|6118|CVM|2013-12-05|0.79|0.81|0.78|0.78|488300
3140064|6118|CVM|2013-12-04|0.8|0.8|0.78|0.79|322500
3140065|6118|CVM|2013-12-03|0.8|0.81|0.78|0.8|527300
3140066|6118|CVM|2013-12-02|0.81|0.82|0.8|0.81|286800
3162259|6136|CIX|2014-01-17|14.35|14.35|13.7|13.8|5100
3162260|6136|CIX|2014-01-16|14.1|14.24|14.1|14.24|500
3162261|6136|CIX|2014-01-15|13.84|14.92|13.84|14.32|2700
3162262|6136|CIX|2014-01-14|14.53|14.95|14.39|14.95|4200
3162263|6136|CIX|2014-01-13|14.29|14.58|14.25|14.25|1500
3162264|6136|CIX|2014-01-10|14.4|15.45|14.31|14.83|6100
3162265|6136|CIX|2014-01-09|14.26|14.53|14.26|14.5|2000
3162266|6136|CIX|2014-01-08|13.85|14.06|13.83|14.06|1300
3162267|6136|CIX|2014-01-07|13.87|14.79|13.64|14.35|3500
3162268|6136|CIX|2014-01-06|14.05|14.05|13.78|13.9|900
3162269|6136|CIX|2014-01-03|13.83|14.74|13.69|14.2|11200
3162270|6136|CIX|2014-01-02|14.46|14.53|13.28|13.57|9200
3162271|6136|CIX|2013-12-31|13.71|14.58|12.38|14.08|42200
3162272|6136|CIX|2013-12-30|12.55|13.78|12.19|12.85|20100
3162273|6136|CIX|2013-12-27|13.14|13.18|12.57|12.7|3200
3162274|6136|CIX|2013-12-26|13.13|13.46|13.1|13.15|2300
3162275|6136|CIX|2013-12-24|13.2|13.2|13.2|13.2|400
3162276|6136|CIX|2013-12-23|12.1|13.94|11.75|12.9|25000
3162277|6136|CIX|2013-12-20|13|13.3|11.69|13.3|13300
3162278|6136|CIX|2013-12-19|13.15|13.15|13.15|13.15|0
3162279|6136|CIX|2013-12-18|13|13.25|13|13.15|800
3162280|6136|CIX|2013-12-17|13.05|13.05|13.05|13.05|0
3162281|6136|CIX|2013-12-16|12.8|13.2|12.8|13.05|1800
3162282|6136|CIX|2013-12-13|13.43|13.43|13.15|13.15|1100
3162283|6136|CIX|2013-12-12|13.3|13.38|13.15|13.15|5500
3162284|6136|CIX|2013-12-11|13.13|13.25|13.13|13.25|1000
3162285|6136|CIX|2013-12-10|13.05|13.05|13.05|13.05|0
3162286|6136|CIX|2013-12-09|13|13.2|13|13.05|1900
3162287|6136|CIX|2013-12-06|12.68|12.76|12.68|12.76|1500
3162288|6136|CIX|2013-12-05|12.31|12.5|12.31|12.5|400
3162289|6136|CIX|2013-12-04|12.74|12.74|12.74|12.74|200
3162290|6136|CIX|2013-12-03|12.6|12.65|12.6|12.65|600
3162291|6136|CIX|2013-12-02|13.15|13.23|12.36|12.66|1400
3184171|6155|DXR|2014-01-17|6.82|6.84|6.74|6.74|2300
3184172|6155|DXR|2014-01-16|6.82|6.82|6.82|6.82|300
3184173|6155|DXR|2014-01-15|6.84|6.84|6.84|6.84|0
3184174|6155|DXR|2014-01-14|6.81|6.84|6.81|6.84|500
3184175|6155|DXR|2014-01-13|6.92|6.92|6.92|6.92|300
3184176|6155|DXR|2014-01-10|6.8|7|6.77|6.91|2100
3184177|6155|DXR|2014-01-09|6.95|6.95|6.95|6.95|200
3184178|6155|DXR|2014-01-08|7.1|7.1|7|7|1000
3184179|6155|DXR|2014-01-07|7.24|7.24|7.14|7.14|600
3184180|6155|DXR|2014-01-06|6.94|6.94|6.85|6.85|2200
3184181|6155|DXR|2014-01-03|6.8|6.8|6.8|6.8|400
3184182|6155|DXR|2014-01-02|6.83|6.83|6.83|6.83|0
3184183|6155|DXR|2013-12-31|6.95|6.95|6.83|6.83|3200
3184184|6155|DXR|2013-12-30|7.07|7.08|6.8|7.06|4200
3184185|6155|DXR|2013-12-27|6.88|6.88|6.83|6.88|1000
3184186|6155|DXR|2013-12-26|6.84|6.84|6.83|6.83|400
3184187|6155|DXR|2013-12-24|6.84|6.84|6.84|6.84|1100
3184188|6155|DXR|2013-12-23|6.91|6.91|6.82|6.91|500
3184189|6155|DXR|2013-12-20|6.97|6.97|6.9|6.9|2700
3184190|6155|DXR|2013-12-19|6.95|6.95|6.95|6.95|200
3184191|6155|DXR|2013-12-18|7.02|7.02|7|7|1200
3184192|6155|DXR|2013-12-17|6.92|6.99|6.92|6.99|500
3184193|6155|DXR|2013-12-16|7.01|7.04|6.9|6.92|4300
3184194|6155|DXR|2013-12-13|7.01|7.01|6.95|6.95|2700
3184195|6155|DXR|2013-12-12|7|7|7|7|0
3184196|6155|DXR|2013-12-11|7|7|7|7|1100
3184197|6155|DXR|2013-12-10|6.99|6.99|6.99|6.99|0
3184198|6155|DXR|2013-12-09|6.99|6.99|6.99|6.99|100
3184199|6155|DXR|2013-12-06|7.09|7.09|7.09|7.09|0
3184200|6155|DXR|2013-12-05|7.09|7.09|7.09|7.09|0
3184201|6155|DXR|2013-12-04|7.07|7.09|7.05|7.09|700
3184202|6155|DXR|2013-12-03|7.21|7.21|7.21|7.21|0
3184203|6155|DXR|2013-12-02|7.2|7.21|7.04|7.21|1300
3146564|6123|CQH|2014-01-17|18.69|18.69|18.27|18.61|88500
3146565|6123|CQH|2014-01-16|18.5|18.71|18.47|18.71|66100
3146566|6123|CQH|2014-01-15|18.6|18.63|18.26|18.61|119000
3146567|6123|CQH|2014-01-14|18.59|18.7|18.5|18.61|103400
3146568|6123|CQH|2014-01-13|18.75|18.85|18.64|18.65|153100
3168385|6141|CUO|2013-12-03|17.25|17.25|17.23|17.23|500
3168386|6141|CUO|2013-12-02|17.16|17.16|17.16|17.16|0
3208985|6174|MIW|2014-01-17|11.95|12.03|11.92|12.03|3300
3208986|6174|MIW|2014-01-16|11.97|11.97|11.97|11.97|0
3208987|6174|MIW|2014-01-15|11.97|11.97|11.97|11.97|1600
3208988|6174|MIW|2014-01-14|11.99|11.99|11.91|11.91|2900
3208989|6174|MIW|2014-01-13|11.84|11.92|11.83|11.92|600
3208990|6174|MIW|2014-01-10|11.86|11.89|11.75|11.89|1100
3208991|6174|MIW|2014-01-09|11.82|11.82|11.82|11.82|600
3208992|6174|MIW|2014-01-08|11.82|11.82|11.82|11.82|2000
3208993|6174|MIW|2014-01-07|11.71|11.76|11.69|11.71|7300
3208994|6174|MIW|2014-01-06|11.59|11.75|11.59|11.7|9000
3208995|6174|MIW|2014-01-03|11.47|11.53|11.47|11.53|4000
3208996|6174|MIW|2014-01-02|11.42|11.56|11.28|11.4|23800
3208997|6174|MIW|2013-12-31|11.5|11.56|11.5|11.54|5600
3208998|6174|MIW|2013-12-30|11.57|11.71|11.57|11.57|12000
3208999|6174|MIW|2013-12-27|11.57|11.57|11.55|11.57|2100
3209000|6174|MIW|2013-12-26|11.68|11.7|11.64|11.64|900
3209001|6174|MIW|2013-12-24|11.65|11.76|11.55|11.76|11200
3209002|6174|MIW|2013-12-23|11.58|11.69|11.58|11.66|5600
3209003|6174|MIW|2013-12-20|11.48|11.61|11.45|11.6|1500
3209004|6174|MIW|2013-12-19|11.47|11.6|11.47|11.6|600
3209005|6174|MIW|2013-12-18|11.33|11.55|11.33|11.52|9400
3209006|6174|MIW|2013-12-17|11.32|11.33|11.27|11.27|1700
3209007|6174|MIW|2013-12-16|11.17|11.25|11.13|11.25|7100
3209008|6174|MIW|2013-12-13|11.18|11.25|11.18|11.24|5600
3209009|6174|MIW|2013-12-12|11.25|11.25|11.25|11.25|200
3209010|6174|MIW|2013-12-11|11.19|11.26|11.18|11.23|5500
3209011|6174|MIW|2013-12-10|11.31|11.34|11.23|11.23|13400
3209012|6174|MIW|2013-12-09|11.25|11.31|11.23|11.24|13900
3209013|6174|MIW|2013-12-06|11.39|11.4|11.29|11.33|7700
3209014|6174|MIW|2013-12-05|11.59|11.59|11.39|11.4|6800
3209015|6174|MIW|2013-12-04|11.5|11.58|11.5|11.58|3200
3209016|6174|MIW|2013-12-03|11.5|11.53|11.31|11.36|1500
3209017|6174|MIW|2013-12-02|11.53|11.65|11.5|11.51|10600
3203761|6170|CEV|2014-01-17|11.78|11.85|11.76|11.85|16300
3203762|6170|CEV|2014-01-16|11.72|11.78|11.66|11.78|26200
3203763|6170|CEV|2014-01-15|11.71|11.73|11.68|11.73|14300
3203764|6170|CEV|2014-01-14|11.73|11.73|11.64|11.71|16400
3203765|6170|CEV|2014-01-13|11.72|11.75|11.67|11.74|13900
3203766|6170|CEV|2014-01-10|11.7|11.73|11.65|11.67|16100
3203767|6170|CEV|2014-01-09|11.61|11.65|11.56|11.63|11900
3203768|6170|CEV|2014-01-08|11.51|11.59|11.42|11.58|12000
3203769|6170|CEV|2014-01-07|11.52|11.67|11.5|11.51|25800
3203770|6170|CEV|2014-01-06|11.41|11.55|11.41|11.54|29400
3203771|6170|CEV|2014-01-03|11.38|11.4|11.29|11.4|23000
3203772|6170|CEV|2014-01-02|11.26|11.34|11.21|11.34|30300
3203773|6170|CEV|2013-12-31|11.25|11.26|11.18|11.23|57700
3203774|6170|CEV|2013-12-30|11.11|11.28|11.11|11.22|76100
3203775|6170|CEV|2013-12-27|11.21|11.27|11.16|11.2|88800
3203776|6170|CEV|2013-12-26|11.43|11.45|11.25|11.26|40800
3203777|6170|CEV|2013-12-24|11.42|11.49|11.4|11.42|41800
3203778|6170|CEV|2013-12-23|11.38|11.6|11.32|11.47|83400
3203779|6170|CEV|2013-12-20|11.18|11.42|11.18|11.39|50900
3203780|6170|CEV|2013-12-19|10.95|11.26|10.95|11.18|65200
3203781|6170|CEV|2013-12-18|10.98|11.15|10.95|11|80700
3203782|6170|CEV|2013-12-17|10.79|11.04|10.79|10.96|39100
3203783|6170|CEV|2013-12-16|10.87|10.91|10.79|10.84|28300
3203784|6170|CEV|2013-12-13|10.93|11.01|10.81|10.82|39600
3203785|6170|CEV|2013-12-12|10.87|11.05|10.87|10.94|27300
3203786|6170|CEV|2013-12-11|10.99|10.99|10.9|10.91|28100
3203787|6170|CEV|2013-12-10|10.9|10.97|10.9|10.97|29500
3203788|6170|CEV|2013-12-09|11.04|11.04|10.87|10.89|34000
3203789|6170|CEV|2013-12-06|11.03|11.03|10.94|10.94|25200
3203790|6170|CEV|2013-12-05|11.06|11.09|11.03|11.09|24500
3203791|6170|CEV|2013-12-04|11.04|11.19|11|11.04|47700
3203792|6170|CEV|2013-12-03|10.97|11.13|10.96|11.08|40800
3203793|6170|CEV|2013-12-02|11.09|11.12|11.02|11.03|26100
3218127|6181|NYH|2014-01-17|11.59|11.65|11.58|11.63|10600
3218128|6181|NYH|2014-01-16|11.38|11.54|11.38|11.52|13400
3218129|6181|NYH|2014-01-15|11.5|11.5|11.37|11.45|8600
3218130|6181|NYH|2014-01-14|11.28|11.49|11.28|11.4|14100
3218131|6181|NYH|2014-01-13|11.28|11.35|11.28|11.35|400
3218132|6181|NYH|2014-01-10|11.25|11.35|11.24|11.35|14600
3218133|6181|NYH|2014-01-09|11.23|11.27|11.11|11.15|16300
3218134|6181|NYH|2014-01-08|11.16|11.21|11.02|11.21|2500
3218135|6181|NYH|2014-01-07|11.09|11.24|11.09|11.24|3700
3218136|6181|NYH|2014-01-06|11.07|11.18|10.98|11.12|19600
3146569|6123|CQH|2014-01-10|18.8|18.95|18.52|18.8|1278600
3146570|6123|CQH|2014-01-09|19|19|18.75|18.79|153900
3146571|6123|CQH|2014-01-08|18.85|19|18.85|18.87|224200
3146572|6123|CQH|2014-01-07|18.9|19.25|18.7|18.95|420100
3146573|6123|CQH|2014-01-06|18.52|18.62|18.36|18.49|107200
3146574|6123|CQH|2014-01-03|18.56|18.66|18.5|18.56|56300
3146575|6123|CQH|2014-01-02|18.93|18.98|18.53|18.54|24800
3146576|6123|CQH|2013-12-31|18.72|18.99|18.72|18.75|362200
3146577|6123|CQH|2013-12-30|18.79|18.98|18.5|18.72|466300
3146578|6123|CQH|2013-12-27|19.01|19.05|18.75|18.75|481300
3146579|6123|CQH|2013-12-26|19.13|19.25|19|19|22600
3146580|6123|CQH|2013-12-24|19.16|19.31|19.16|19.25|38800
3146581|6123|CQH|2013-12-23|19.13|19.21|19.13|19.16|59600
3146582|6123|CQH|2013-12-20|19.1|19.11|18.23|19.1|356700
3146583|6123|CQH|2013-12-19|19.4|19.4|19|19.1|394700
3146584|6123|CQH|2013-12-18|19.3|19.45|19.15|19.4|427600
3146585|6123|CQH|2013-12-17|19.09|19.31|19.09|19.3|196900
3146586|6123|CQH|2013-12-16|18.96|19.27|18.96|19.09|536900
3147893|6125|LNG|2014-01-17|45.75|46.34|45.55|45.93|3745900
3147894|6125|LNG|2014-01-16|46.39|46.9|45.79|46.5|2614300
3147895|6125|LNG|2014-01-15|46.02|46.39|45.72|45.95|2570600
3147896|6125|LNG|2014-01-14|45.21|46.37|45.21|46.27|2258200
3147897|6125|LNG|2014-01-13|46.44|46.72|44.83|45.06|3496100
3147898|6125|LNG|2014-01-10|45.68|46.61|45.5|46.37|2148600
3147899|6125|LNG|2014-01-09|46.79|46.8|45.76|46.27|2797700
3147900|6125|LNG|2014-01-08|45.58|46.7|45.42|46.25|6118600
3147901|6125|LNG|2014-01-07|45|45.9|44.91|45.21|6739400
3147902|6125|LNG|2014-01-06|42.39|43.48|42.29|43.3|3595300
3147903|6125|LNG|2014-01-03|43|43.3|42.05|42.36|4208700
3147904|6125|LNG|2014-01-02|42.67|43.75|42.03|43.43|3647200
3147905|6125|LNG|2013-12-31|42.83|43.19|42.41|43.12|2299500
3147906|6125|LNG|2013-12-30|43.75|44.31|42.66|43.1|9254200
3147907|6125|LNG|2013-12-27|44.95|45.45|43.57|43.75|10132200
3147908|6125|LNG|2013-12-26|44.5|44.9|44|44.9|2034700
3147909|6125|LNG|2013-12-24|43.95|44.29|43.35|44.15|1271800
3147910|6125|LNG|2013-12-23|43.73|44.29|43.2|43.57|3756200
3147911|6125|LNG|2013-12-20|41.5|43.1|41.5|43.04|5962900
3147912|6125|LNG|2013-12-19|41.1|41.54|40.73|41.45|2015000
3147913|6125|LNG|2013-12-18|41.31|41.57|38.42|41.18|2501300
3147914|6125|LNG|2013-12-17|40.5|41.7|40.42|41.31|4091500
3147915|6125|LNG|2013-12-16|40.96|41.32|40.36|40.71|3993600
3147916|6125|LNG|2013-12-13|42.5|42.66|40.76|40.93|5387900
3147917|6125|LNG|2013-12-12|43.07|43.12|42.34|42.6|1666700
3147918|6125|LNG|2013-12-11|43.75|43.84|42.46|42.8|3126000
3147919|6125|LNG|2013-12-10|44.7|44.94|43.66|43.82|6931500
3147920|6125|LNG|2013-12-09|45.44|46.39|44.6|44.78|3865500
3147921|6125|LNG|2013-12-06|44.96|45|44.44|44.9|2554800
3147922|6125|LNG|2013-12-05|42.25|44.85|42.03|44.31|6498000
3147923|6125|LNG|2013-12-04|41.48|42.26|41.26|41.59|1801400
3147924|6125|LNG|2013-12-03|41.14|42.27|40.96|41.39|2991400
3147925|6125|LNG|2013-12-02|39.46|41.74|39.06|41.34|3348700
3143952|6121|CET|2014-01-17|21.96|22|21.85|21.92|71800
3143953|6121|CET|2014-01-16|21.94|22.02|21.83|21.85|48900
3143954|6121|CET|2014-01-15|21.93|21.93|21.83|21.92|14800
3143955|6121|CET|2014-01-14|21.65|21.81|21.65|21.81|16300
3143956|6121|CET|2014-01-13|21.88|21.88|21.54|21.55|15200
3143957|6121|CET|2014-01-10|21.76|21.84|21.76|21.84|10100
3143958|6121|CET|2014-01-09|21.85|21.88|21.76|21.8|13800
3143959|6121|CET|2014-01-08|21.95|21.95|21.72|21.75|14600
3143960|6121|CET|2014-01-07|21.83|21.85|21.69|21.85|16000
3143961|6121|CET|2014-01-06|21.6|21.7|21.59|21.67|35200
3143962|6121|CET|2014-01-03|21.63|21.66|21.51|21.66|19900
3143963|6121|CET|2014-01-02|21.65|21.7|21.52|21.53|43500
3143964|6121|CET|2013-12-31|21.65|21.85|21.65|21.72|37500
3143965|6121|CET|2013-12-30|21.75|21.86|21.63|21.72|60600
3143966|6121|CET|2013-12-27|21.75|22.05|21.7|21.85|67300
3143967|6121|CET|2013-12-26|21.83|22.01|21.75|21.9|43300
3143968|6121|CET|2013-12-24|21.48|21.64|21.4|21.64|16600
3143969|6121|CET|2013-12-23|21.39|21.41|21.31|21.4|56200
3143970|6121|CET|2013-12-20|21.11|21.25|21.11|21.22|114200
3143971|6121|CET|2013-12-19|20.96|21.19|20.96|21.19|42600
3143972|6121|CET|2013-12-18|21|21.19|20.93|21.16|48600
3143973|6121|CET|2013-12-17|20.92|21|20.9|20.94|43400
3143974|6121|CET|2013-12-16|20.86|20.96|20.86|20.9|37700
3143975|6121|CET|2013-12-13|20.88|20.93|20.77|20.8|30100
3143976|6121|CET|2013-12-12|20.91|20.91|20.75|20.81|7000
3143977|6121|CET|2013-12-11|20.91|20.91|20.79|20.79|34600
3143978|6121|CET|2013-12-10|20.98|20.99|20.86|20.92|28400
3186811|6157|VCF|2013-12-06|12.38|12.38|12.25|12.29|7200
3186812|6157|VCF|2013-12-05|12.49|12.49|12.21|12.21|3400
3186813|6157|VCF|2013-12-04|12.3|12.35|12.23|12.35|14100
3186814|6157|VCF|2013-12-03|12.26|12.39|12.23|12.3|28700
3186815|6157|VCF|2013-12-02|12.38|12.45|12.23|12.29|53700
3212903|6177|EIV|2014-01-17|11.45|11.61|11.45|11.5|73100
3212904|6177|EIV|2014-01-16|11.38|11.5|11.25|11.5|37500
3212905|6177|EIV|2014-01-15|11.33|11.34|11.27|11.33|39800
3212906|6177|EIV|2014-01-14|11.34|11.34|11.23|11.26|34000
3212907|6177|EIV|2014-01-13|11.3|11.41|11.25|11.28|22800
3212908|6177|EIV|2014-01-10|11.23|11.35|11.23|11.35|14400
3212909|6177|EIV|2014-01-09|11.22|11.24|11.16|11.22|15500
3212910|6177|EIV|2014-01-08|11.15|11.17|11.06|11.15|41400
3212911|6177|EIV|2014-01-07|11.1|11.17|11.04|11.16|94200
3212912|6177|EIV|2014-01-06|10.98|11.11|10.98|11.1|35300
3212913|6177|EIV|2014-01-03|11.01|11.03|10.93|11.03|40600
3212914|6177|EIV|2014-01-02|10.99|11.01|10.89|10.99|56400
3212915|6177|EIV|2013-12-31|10.93|11.26|10.87|11|58700
3212916|6177|EIV|2013-12-30|11.09|11.27|10.86|10.97|60000
3212917|6177|EIV|2013-12-27|11.12|11.12|11|11.01|33400
3212918|6177|EIV|2013-12-26|11.23|11.23|11.13|11.15|38100
3212919|6177|EIV|2013-12-24|11.22|11.34|11.1|11.13|45300
3212920|6177|EIV|2013-12-23|11.17|11.37|11.07|11.2|92900
3212921|6177|EIV|2013-12-20|10.9|11.09|10.86|11.04|85000
3212922|6177|EIV|2013-12-19|10.98|11.18|10.91|11|82300
3212923|6177|EIV|2013-12-18|10.72|10.98|10.68|10.94|112400
3212924|6177|EIV|2013-12-17|10.67|10.88|10.66|10.7|110300
3212925|6177|EIV|2013-12-16|10.67|10.68|10.64|10.67|47900
3212926|6177|EIV|2013-12-13|10.67|10.67|10.62|10.63|52500
3212927|6177|EIV|2013-12-12|10.57|10.68|10.57|10.62|45400
3212928|6177|EIV|2013-12-11|10.6|10.68|10.58|10.66|48100
3212929|6177|EIV|2013-12-10|10.69|10.69|10.6|10.63|29500
3212930|6177|EIV|2013-12-09|10.64|10.7|10.64|10.67|24700
3212931|6177|EIV|2013-12-06|10.68|10.69|10.64|10.68|24900
3212932|6177|EIV|2013-12-05|10.64|10.67|10.6|10.64|34300
3212933|6177|EIV|2013-12-04|10.73|10.73|10.64|10.71|44600
3212934|6177|EIV|2013-12-03|10.67|10.7|10.66|10.69|24300
3212935|6177|EIV|2013-12-02|10.67|10.71|10.6|10.65|70600
3199843|6167|ESTE|2014-01-17|18.27|18.27|18.27|18.27|0
3199844|6167|ESTE|2014-01-16|18.36|18.36|17.31|18.27|18200
3199845|6167|ESTE|2014-01-15|18.36|18.39|18.35|18.36|4500
3199846|6167|ESTE|2014-01-14|18.36|18.36|18.35|18.35|3900
3199847|6167|ESTE|2014-01-13|18.49|18.49|18.36|18.36|1500
3199848|6167|ESTE|2014-01-10|18.46|18.57|18.43|18.49|1600
3199849|6167|ESTE|2014-01-09|18.45|18.6|18.4|18.58|3700
3199850|6167|ESTE|2014-01-08|18.6|18.6|18.46|18.53|1200
3199851|6167|ESTE|2014-01-07|18.4|18.52|18.4|18.52|400
3199852|6167|ESTE|2014-01-06|18.38|18.5|18.35|18.43|3900
3199853|6167|ESTE|2014-01-03|18.35|18.35|18.35|18.35|700
3199854|6167|ESTE|2014-01-02|18.5|18.5|18.35|18.35|600
3199855|6167|ESTE|2013-12-31|18.38|18.5|18.37|18.5|400
3199856|6167|ESTE|2013-12-30|18.52|18.63|18.31|18.5|5500
3199857|6167|ESTE|2013-12-27|18.5|18.5|18.36|18.36|800
3199858|6167|ESTE|2013-12-26|18.5|18.5|18.3|18.45|2800
3199859|6167|ESTE|2013-12-24|18.35|18.38|18.35|18.35|1400
3199860|6167|ESTE|2013-12-23|18.26|18.35|17.75|18.27|2500
3199861|6167|ESTE|2013-12-20|18.23|18.23|18.23|18.23|400
3199862|6167|ESTE|2013-12-19|18.17|18.43|18.17|18.42|2400
3199863|6167|ESTE|2013-12-18|18.3|18.3|18.28|18.28|2400
3199864|6167|ESTE|2013-12-17|18.19|18.35|18.19|18.35|3000
3199865|6167|ESTE|2013-12-16|18.2|18.24|18.01|18.24|700
3199866|6167|ESTE|2013-12-13|18.47|18.48|18.15|18.19|1100
3199867|6167|ESTE|2013-12-12|17.75|18.35|17.72|18.35|1500
3199868|6167|ESTE|2013-12-11|17.95|18.24|17.95|18.22|5900
3199869|6167|ESTE|2013-12-10|17.99|18|17.89|17.93|4900
3199870|6167|ESTE|2013-12-09|18.3|18.3|17.55|17.98|12300
3199871|6167|ESTE|2013-12-06|18.3|18.3|18.25|18.25|400
3199872|6167|ESTE|2013-12-05|18.5|18.5|18.44|18.44|3000
3199873|6167|ESTE|2013-12-04|18.42|18.5|18.41|18.5|1300
3199874|6167|ESTE|2013-12-03|18.35|18.5|18.35|18.42|1300
3199875|6167|ESTE|2013-12-02|18.63|18.63|18.44|18.48|1800
3223351|6185|EIP|2014-01-17|12.14|12.16|12.02|12.16|4200
3223352|6185|EIP|2014-01-16|12.02|12.03|11.88|12.01|5600
3223353|6185|EIP|2014-01-15|12.02|12.02|11.84|12.02|11900
3223354|6185|EIP|2014-01-14|11.94|11.96|11.81|11.94|10000
3223355|6185|EIP|2014-01-13|11.73|11.91|11.73|11.88|9200
3223356|6185|EIP|2014-01-10|11.64|11.79|11.64|11.79|6400
3223357|6185|EIP|2014-01-09|11.63|11.73|11.63|11.71|1800
3185503|6156|DEJ|2013-12-10|0.11|0.12|0.11|0.12|250000
3185504|6156|DEJ|2013-12-09|0.11|0.12|0.11|0.11|591600
3185505|6156|DEJ|2013-12-06|0.12|0.13|0.11|0.12|816500
3185506|6156|DEJ|2013-12-05|0.1|0.12|0.1|0.12|1372500
3185507|6156|DEJ|2013-12-04|0.09|0.11|0.09|0.1|345700
3185508|6156|DEJ|2013-12-03|0.09|0.11|0.09|0.1|691000
3185509|6156|DEJ|2013-12-02|0.11|0.11|0.09|0.1|3537600
3188089|6158|VFL|2014-01-17|12.02|12.11|12.02|12.1|4900
3188090|6158|VFL|2014-01-16|12.09|12.09|12.01|12.06|19500
3188091|6158|VFL|2014-01-15|12.07|12.09|12|12.04|12500
3188092|6158|VFL|2014-01-14|12.13|12.13|12.04|12.12|23400
3188093|6158|VFL|2014-01-13|12.01|12.18|12.01|12.09|12900
3188094|6158|VFL|2014-01-10|12|12.06|11.97|12.06|8000
3188095|6158|VFL|2014-01-09|11.93|11.94|11.84|11.92|11100
3188096|6158|VFL|2014-01-08|11.85|11.89|11.84|11.89|6400
3188097|6158|VFL|2014-01-07|11.89|11.97|11.85|11.9|13400
3188098|6158|VFL|2014-01-06|11.78|11.93|11.78|11.9|11300
3188099|6158|VFL|2014-01-03|11.74|11.83|11.67|11.8|17000
3188100|6158|VFL|2014-01-02|11.69|11.74|11.66|11.73|5300
3188101|6158|VFL|2013-12-31|11.63|11.74|11.61|11.68|16400
3188102|6158|VFL|2013-12-30|11.71|11.75|11.66|11.72|56700
3188103|6158|VFL|2013-12-27|11.79|11.79|11.67|11.68|31400
3188104|6158|VFL|2013-12-26|11.81|11.85|11.74|11.74|27600
3188105|6158|VFL|2013-12-24|11.8|11.84|11.76|11.81|24800
3188106|6158|VFL|2013-12-23|11.83|11.92|11.74|11.86|20800
3188107|6158|VFL|2013-12-20|11.69|11.83|11.61|11.77|70000
3188108|6158|VFL|2013-12-19|11.63|11.71|11.52|11.65|42200
3188109|6158|VFL|2013-12-18|11.48|11.59|11.48|11.55|25000
3188110|6158|VFL|2013-12-17|11.35|11.58|11.35|11.54|57400
3188111|6158|VFL|2013-12-16|11.36|11.44|11.34|11.42|25400
3188112|6158|VFL|2013-12-13|11.35|11.4|11.28|11.33|37200
3188113|6158|VFL|2013-12-12|11.52|11.53|11.38|11.43|16700
3188114|6158|VFL|2013-12-11|11.51|11.69|11.38|11.42|24400
3188115|6158|VFL|2013-12-10|11.52|11.54|11.45|11.48|15500
3188116|6158|VFL|2013-12-09|11.39|11.49|11.39|11.42|6100
3188117|6158|VFL|2013-12-06|11.43|11.54|11.43|11.43|14300
3188118|6158|VFL|2013-12-05|11.49|11.51|11.43|11.47|12900
3188119|6158|VFL|2013-12-04|11.43|11.55|11.43|11.51|15500
3188120|6158|VFL|2013-12-03|11.46|11.58|11.46|11.58|21100
3188121|6158|VFL|2013-12-02|11.57|11.6|11.47|11.52|25200
3265565|6223|GST|2014-01-17|6.66|6.66|6.42|6.47|473900
3265566|6223|GST|2014-01-16|6.67|6.8|6.58|6.66|593500
3265567|6223|GST|2014-01-15|6.8|6.85|6.56|6.7|589200
3265568|6223|GST|2014-01-14|6.5|6.81|6.45|6.76|910200
3265569|6223|GST|2014-01-13|6.6|6.69|6.35|6.42|858800
3265570|6223|GST|2014-01-10|6.3|6.62|5.9|6.62|839800
3265571|6223|GST|2014-01-09|6.35|6.37|6.21|6.3|940800
3265572|6223|GST|2014-01-08|6.34|6.42|6.29|6.36|576700
3265573|6223|GST|2014-01-07|6.34|6.47|6.3|6.32|531500
3265574|6223|GST|2014-01-06|6.5|6.6|6.3|6.31|973000
3265575|6223|GST|2014-01-03|6.54|6.84|6.34|6.46|1048800
3265576|6223|GST|2014-01-02|6.9|6.96|6.45|6.55|1571300
3265577|6223|GST|2013-12-31|6.52|6.99|6.4|6.92|3127700
3265578|6223|GST|2013-12-30|6.42|6.61|6.08|6.38|1038300
3265579|6223|GST|2013-12-27|6.55|6.74|6.41|6.43|677100
3265580|6223|GST|2013-12-26|6.6|6.79|6.52|6.53|1402000
3265581|6223|GST|2013-12-24|6.4|6.69|6.35|6.48|1023300
3265582|6223|GST|2013-12-23|6.05|6.8|6.05|6.26|2593400
3265583|6223|GST|2013-12-20|5.7|6|5.69|5.98|1787800
3265584|6223|GST|2013-12-19|5.58|5.7|5.47|5.66|981600
3265585|6223|GST|2013-12-18|5.47|5.5|5.25|5.35|535600
3265586|6223|GST|2013-12-17|5.38|5.52|5.33|5.44|674800
3265587|6223|GST|2013-12-16|5.29|5.56|5.29|5.38|754700
3265588|6223|GST|2013-12-13|5.21|5.29|5.07|5.28|549000
3265589|6223|GST|2013-12-12|5.09|5.34|5.06|5.21|569400
3265590|6223|GST|2013-12-11|5.37|5.37|5.03|5.08|754700
3265591|6223|GST|2013-12-10|5.46|5.55|5.26|5.34|584500
3265592|6223|GST|2013-12-09|5.45|5.53|5.33|5.49|641000
3265593|6223|GST|2013-12-06|5.94|5.95|5.38|5.45|1460500
3265594|6223|GST|2013-12-05|5.9|6|5.76|5.98|414400
3265595|6223|GST|2013-12-04|5.73|5.89|5.65|5.83|677200
3265596|6223|GST|2013-12-03|5.88|5.92|5.63|5.77|797200
3265597|6223|GST|2013-12-02|5.9|6.01|5.75|5.92|859300
3226827|6188|ETAK|2014-01-17|1.47|1.52|1.46|1.51|296700
3226828|6188|ETAK|2014-01-16|1.52|1.52|1.47|1.5|247300
3226829|6188|ETAK|2014-01-15|1.5|1.54|1.5|1.52|411500
3226830|6188|ETAK|2014-01-14|1.5|1.52|1.47|1.5|266800
3226831|6188|ETAK|2014-01-13|1.45|1.52|1.39|1.49|731800
3218137|6181|NYH|2014-01-03|11.05|11.05|10.94|11.04|3800
3218138|6181|NYH|2014-01-02|11.01|11.01|10.91|10.98|12800
3218139|6181|NYH|2013-12-31|11.22|11.22|10.99|11.04|19200
3218140|6181|NYH|2013-12-30|11|11.11|10.95|11.11|34100
3218141|6181|NYH|2013-12-27|11.27|11.29|10.9|11.05|19200
3218142|6181|NYH|2013-12-26|11.14|11.25|10.99|11.24|22500
3218143|6181|NYH|2013-12-24|11.25|11.25|11.03|11.1|6600
3218144|6181|NYH|2013-12-23|11.01|11.28|11.01|11.09|19500
3218145|6181|NYH|2013-12-20|10.99|11.14|10.99|11.06|22700
3218146|6181|NYH|2013-12-19|10.9|11.12|10.9|11.07|18600
3218147|6181|NYH|2013-12-18|10.96|11.08|10.91|10.92|28900
3218148|6181|NYH|2013-12-17|10.66|10.97|10.66|10.93|31200
3218149|6181|NYH|2013-12-16|10.67|10.74|10.67|10.71|22100
3218150|6181|NYH|2013-12-13|10.71|10.77|10.67|10.73|24600
3218151|6181|NYH|2013-12-12|10.71|10.79|10.71|10.73|17500
3218152|6181|NYH|2013-12-11|10.71|10.79|10.71|10.74|28200
3218153|6181|NYH|2013-12-10|10.82|10.87|10.67|10.76|38800
3218154|6181|NYH|2013-12-09|10.8|11.04|10.78|10.83|43600
3218155|6181|NYH|2013-12-06|10.76|10.88|10.76|10.87|10200
3218156|6181|NYH|2013-12-05|10.9|10.91|10.83|10.83|12500
3218157|6181|NYH|2013-12-04|10.88|11.16|10.82|10.9|22500
3218158|6181|NYH|2013-12-03|10.93|11.11|10.92|10.92|40100
3218159|6181|NYH|2013-12-02|10.91|10.99|10.91|10.94|14100
3216821|6180|ENX|2014-01-17|11.56|11.73|11.56|11.69|56800
3216822|6180|ENX|2014-01-16|11.55|11.6|11.54|11.55|42100
3216823|6180|ENX|2014-01-15|11.57|11.61|11.51|11.58|36800
3216824|6180|ENX|2014-01-14|11.65|11.68|11.53|11.54|49800
3216825|6180|ENX|2014-01-13|11.6|11.66|11.6|11.62|59200
3216826|6180|ENX|2014-01-10|11.54|11.68|11.54|11.63|52000
3216827|6180|ENX|2014-01-09|11.47|11.64|11.47|11.51|130200
3216828|6180|ENX|2014-01-08|11.45|11.49|11.41|11.47|38500
3216829|6180|ENX|2014-01-07|11.53|11.56|11.41|11.51|44900
3216830|6180|ENX|2014-01-06|11.37|11.53|11.35|11.53|51200
3216831|6180|ENX|2014-01-03|11.33|11.42|11.27|11.32|32700
3216832|6180|ENX|2014-01-02|11.35|11.36|11.24|11.28|52000
3216833|6180|ENX|2013-12-31|11.48|11.48|11.31|11.32|71500
3216834|6180|ENX|2013-12-30|11.37|11.38|11.24|11.38|163500
3216835|6180|ENX|2013-12-27|11.39|11.39|11.3|11.32|110100
3216836|6180|ENX|2013-12-26|11.45|11.46|11.33|11.36|55600
3216837|6180|ENX|2013-12-24|11.42|11.55|11.38|11.42|58600
3216838|6180|ENX|2013-12-23|11.49|11.53|11.37|11.45|191900
3216839|6180|ENX|2013-12-20|11.39|11.5|11.31|11.4|108500
3216840|6180|ENX|2013-12-19|11.6|11.61|11.21|11.52|98700
3216841|6180|ENX|2013-12-18|11.16|11.56|11.16|11.53|118100
3216842|6180|ENX|2013-12-17|11.04|11.22|11.04|11.21|63500
3216843|6180|ENX|2013-12-16|11.01|11.09|11.01|11.04|78400
3216844|6180|ENX|2013-12-13|11.12|11.13|11|11.01|112100
3216845|6180|ENX|2013-12-12|11.06|11.15|11.05|11.07|101800
3216846|6180|ENX|2013-12-11|11.12|11.18|11.09|11.12|80500
3216847|6180|ENX|2013-12-10|11.02|11.18|11.02|11.11|66500
3216848|6180|ENX|2013-12-09|11.05|11.13|11.05|11.08|54500
3216849|6180|ENX|2013-12-06|11.08|11.16|11.05|11.06|81900
3216850|6180|ENX|2013-12-05|11.14|11.14|11.08|11.08|44800
3216851|6180|ENX|2013-12-04|11.15|11.17|11.1|11.12|36500
3216852|6180|ENX|2013-12-03|11.11|11.17|11.09|11.17|43800
3216853|6180|ENX|2013-12-02|11.16|11.19|11.12|11.12|69900
3211597|6176|EIM|2014-01-17|11.72|11.93|11.71|11.86|258800
3211598|6176|EIM|2014-01-16|11.66|11.76|11.6|11.76|139800
3211599|6176|EIM|2014-01-15|11.66|11.66|11.57|11.62|149000
3211600|6176|EIM|2014-01-14|11.7|11.7|11.55|11.59|117000
3211601|6176|EIM|2014-01-13|11.74|11.74|11.62|11.62|183300
3211602|6176|EIM|2014-01-10|11.56|11.7|11.56|11.7|118600
3211603|6176|EIM|2014-01-09|11.53|11.62|11.52|11.56|119700
3211604|6176|EIM|2014-01-08|11.51|11.58|11.43|11.52|141800
3211605|6176|EIM|2014-01-07|11.55|11.6|11.47|11.47|148100
3211606|6176|EIM|2014-01-06|11.29|11.49|11.29|11.48|120700
3211607|6176|EIM|2014-01-03|11.2|11.33|11.15|11.32|254500
3211608|6176|EIM|2014-01-02|11.27|11.28|11.08|11.26|347600
3211609|6176|EIM|2013-12-31|11.64|11.64|11.3|11.3|350100
3211610|6176|EIM|2013-12-30|11.41|11.56|11.38|11.5|425600
3211611|6176|EIM|2013-12-27|11.41|11.5|11.35|11.47|461600
3211612|6176|EIM|2013-12-26|11.46|11.49|11.4|11.45|292900
3211613|6176|EIM|2013-12-24|11.47|11.49|11.36|11.39|251600
3211614|6176|EIM|2013-12-23|11.34|11.49|11.34|11.47|338300
3211615|6176|EIM|2013-12-20|11.49|11.51|11.32|11.35|455700
3211616|6176|EIM|2013-12-19|11.4|11.54|11.34|11.51|509800
3211617|6176|EIM|2013-12-18|11.3|11.52|11.17|11.42|519900
3211618|6176|EIM|2013-12-17|11|11.25|10.99|11.25|401800
3223358|6185|EIP|2014-01-08|11.59|11.67|11.55|11.55|5000
3223359|6185|EIP|2014-01-07|11.58|11.77|11.56|11.56|20000
3223360|6185|EIP|2014-01-06|11.62|11.67|11.57|11.57|19200
3223361|6185|EIP|2014-01-03|11.63|11.63|11.51|11.53|1200
3223362|6185|EIP|2014-01-02|11.56|11.56|11.44|11.51|2900
3223363|6185|EIP|2013-12-31|11.63|11.66|11.45|11.49|12100
3223364|6185|EIP|2013-12-30|11.61|11.63|11.45|11.55|10200
3223365|6185|EIP|2013-12-27|11.65|11.68|11.6|11.6|21900
3223366|6185|EIP|2013-12-26|11.61|11.66|11.5|11.66|12000
3223367|6185|EIP|2013-12-24|11.49|11.6|11.36|11.55|11300
3223368|6185|EIP|2013-12-23|11.33|11.59|11.33|11.41|19500
3223369|6185|EIP|2013-12-20|11.18|11.59|11.18|11.37|19700
3223370|6185|EIP|2013-12-19|11.24|11.44|11.24|11.35|26300
3223371|6185|EIP|2013-12-18|11.2|11.48|11.17|11.3|18800
3223372|6185|EIP|2013-12-17|11.01|11.29|11.01|11.2|16900
3223373|6185|EIP|2013-12-16|11.14|11.14|10.93|11.01|26900
3223374|6185|EIP|2013-12-13|11.2|11.2|10.99|10.99|2600
3223375|6185|EIP|2013-12-12|10.99|11.13|10.99|11.07|4000
3223376|6185|EIP|2013-12-11|11.19|11.19|10.99|11.04|23300
3223377|6185|EIP|2013-12-10|11.19|11.19|11.1|11.13|5700
3223378|6185|EIP|2013-12-09|11.28|11.28|11.15|11.15|11000
3223379|6185|EIP|2013-12-06|11.18|11.32|11.16|11.17|7900
3223380|6185|EIP|2013-12-05|11.23|11.27|11.16|11.18|12900
3223381|6185|EIP|2013-12-04|11.16|11.23|11.16|11.21|23200
3223382|6185|EIP|2013-12-03|11.16|11.22|11.05|11.15|40900
3223383|6185|EIP|2013-12-02|11.11|11.18|11.07|11.15|12600
3244907|6204|EPM|2014-01-17|12.75|13|12.64|12.76|74900
3244908|6204|EPM|2014-01-16|12.69|12.75|12.56|12.7|51000
3244909|6204|EPM|2014-01-15|12.65|12.7|12.54|12.62|41800
3244910|6204|EPM|2014-01-14|12.47|12.69|12.45|12.67|51300
3244911|6204|EPM|2014-01-13|12.5|12.61|12.35|12.41|81800
3244912|6204|EPM|2014-01-10|12.39|12.65|12.34|12.48|132300
3244913|6204|EPM|2014-01-09|12.19|12.39|12.11|12.37|64800
3244914|6204|EPM|2014-01-08|12.09|12.2|12.02|12.12|72100
3244915|6204|EPM|2014-01-07|12.06|12.1|11.99|12.07|44800
3244916|6204|EPM|2014-01-06|12.11|12.11|11.89|11.96|80700
3244917|6204|EPM|2014-01-03|11.99|12.18|11.9|12.11|52000
3244918|6204|EPM|2014-01-02|12.29|12.46|11.92|12.03|103700
3244919|6204|EPM|2013-12-31|12.5|12.65|12.29|12.34|217100
3244920|6204|EPM|2013-12-30|12.48|12.7|12.45|12.53|98700
3244921|6204|EPM|2013-12-27|12.48|12.73|12.37|12.55|129300
3244922|6204|EPM|2013-12-26|12.29|12.51|12.27|12.42|63000
3244923|6204|EPM|2013-12-24|12.38|12.45|12.2|12.32|24200
3244924|6204|EPM|2013-12-23|12.41|12.41|12.27|12.32|50400
3244925|6204|EPM|2013-12-20|12.06|12.4|12.04|12.4|188700
3244926|6204|EPM|2013-12-19|11.93|12.13|11.84|12.09|36800
3244927|6204|EPM|2013-12-18|11.99|12.07|11.75|12|60000
3244928|6204|EPM|2013-12-17|11.92|12.02|11.82|11.99|43200
3244929|6204|EPM|2013-12-16|11.68|11.89|11.66|11.89|67800
3244930|6204|EPM|2013-12-13|11.66|11.78|11.36|11.59|75000
3244931|6204|EPM|2013-12-12|11.41|11.74|11.22|11.64|201700
3244932|6204|EPM|2013-12-11|11.88|12|11.33|11.37|107100
3244933|6204|EPM|2013-12-10|11.95|12.24|11.78|11.83|96000
3244934|6204|EPM|2013-12-09|12.23|12.39|11.84|12.02|91100
3244935|6204|EPM|2013-12-06|12.3|12.4|12.16|12.22|97100
3244936|6204|EPM|2013-12-05|12.08|12.24|12|12.17|123100
3244937|6204|EPM|2013-12-04|12.11|12.25|12.02|12.14|38800
3244938|6204|EPM|2013-12-03|12.25|12.35|12.17|12.24|246900
3244939|6204|EPM|2013-12-02|12.34|12.34|12.17|12.25|154500
3206373|6172|MAB|2014-01-17|12.72|12.8|12.72|12.79|6700
3206374|6172|MAB|2014-01-16|12.7|12.8|12.6|12.63|17300
3206375|6172|MAB|2014-01-15|12.73|12.73|12.64|12.65|3000
3206376|6172|MAB|2014-01-14|12.63|12.71|12.62|12.69|2500
3206377|6172|MAB|2014-01-13|12.62|12.72|12.6|12.64|7200
3206378|6172|MAB|2014-01-10|12.53|12.66|12.53|12.6|12200
3206379|6172|MAB|2014-01-09|12.5|12.5|12.41|12.45|2300
3206380|6172|MAB|2014-01-08|12.55|12.56|12.37|12.37|5700
3206381|6172|MAB|2014-01-07|12.46|12.55|12.41|12.52|7800
3206382|6172|MAB|2014-01-06|12.48|12.5|12.42|12.46|10000
3206383|6172|MAB|2014-01-03|12.25|12.26|12.25|12.26|800
3206384|6172|MAB|2014-01-02|12.28|12.41|12.24|12.24|1500
3206385|6172|MAB|2013-12-31|12.34|12.49|12.28|12.28|15100
3206386|6172|MAB|2013-12-30|12.21|12.45|12.21|12.45|15000
3206387|6172|MAB|2013-12-27|12.47|12.47|12.26|12.31|8900
3206388|6172|MAB|2013-12-26|12.34|12.4|12.28|12.32|9200
3206389|6172|MAB|2013-12-24|12.4|12.41|12.35|12.35|1400
3206390|6172|MAB|2013-12-23|12.4|12.48|12.23|12.47|15300
3206391|6172|MAB|2013-12-20|12.49|12.49|12.01|12.38|19200
3226832|6188|ETAK|2014-01-10|1.51|1.56|1.46|1.47|586200
3226833|6188|ETAK|2014-01-09|1.56|1.58|1.48|1.53|693600
3226834|6188|ETAK|2014-01-08|1.5|1.55|1.4|1.54|862000
3226835|6188|ETAK|2014-01-07|1.35|1.5|1.35|1.49|1380400
3226836|6188|ETAK|2014-01-06|1.28|1.39|1.25|1.38|1387500
3226837|6188|ETAK|2014-01-03|1.23|1.26|1.2|1.23|99400
3226838|6188|ETAK|2014-01-02|1.2|1.28|1.18|1.28|193000
3226839|6188|ETAK|2013-12-31|1.19|1.24|1.16|1.23|506800
3226840|6188|ETAK|2013-12-30|1.2|1.29|1.15|1.29|587000
3226841|6188|ETAK|2013-12-27|1.3|1.3|1.25|1.26|373000
3226842|6188|ETAK|2013-12-26|1.21|1.29|1.2|1.29|262900
3226843|6188|ETAK|2013-12-24|1.25|1.25|1.21|1.23|108000
3226844|6188|ETAK|2013-12-23|1.22|1.25|1.17|1.25|386200
3226845|6188|ETAK|2013-12-20|1.12|1.24|1.11|1.24|594500
3226846|6188|ETAK|2013-12-19|1.09|1.18|1.08|1.11|393100
3226847|6188|ETAK|2013-12-18|1.18|1.18|1.08|1.1|586000
3226848|6188|ETAK|2013-12-17|1.25|1.25|1.15|1.15|421700
3226849|6188|ETAK|2013-12-16|1.29|1.29|1.2|1.2|674900
3226850|6188|ETAK|2013-12-13|1.4|1.4|1.25|1.29|900300
3226851|6188|ETAK|2013-12-12|1.29|1.32|1.21|1.21|768200
3226852|6188|ETAK|2013-12-11|1.3|1.34|1.25|1.29|915300
3226853|6188|ETAK|2013-12-10|1.2|1.3|1.19|1.29|1150400
3226854|6188|ETAK|2013-12-09|1.22|1.25|1.12|1.25|1578700
3226855|6188|ETAK|2013-12-06|1.06|1.18|1.01|1.18|2179100
3226856|6188|ETAK|2013-12-05|0.96|1.07|0.94|1.06|1156300
3226857|6188|ETAK|2013-12-04|0.93|0.95|0.9|0.94|238400
3226858|6188|ETAK|2013-12-03|0.93|0.96|0.91|0.91|248000
3226859|6188|ETAK|2013-12-02|0.99|1|0.93|0.93|458400
3228739|6190|ECF|2014-01-17|8.3|8.35|8.26|8.27|30700
3228740|6190|ECF|2014-01-16|8.29|8.32|8.25|8.26|29200
3228741|6190|ECF|2014-01-15|8.27|8.3|8.24|8.25|32400
3228742|6190|ECF|2014-01-14|8.24|8.27|8.18|8.22|38200
3228743|6190|ECF|2014-01-13|8.22|8.31|8.18|8.22|60900
3228744|6190|ECF|2014-01-10|8.24|8.29|8.22|8.25|37400
3228745|6190|ECF|2014-01-09|8.2|8.29|8.2|8.28|41600
3228746|6190|ECF|2014-01-08|8.17|8.26|8.17|8.21|39500
3228747|6190|ECF|2014-01-07|8.21|8.21|8.15|8.2|47400
3228748|6190|ECF|2014-01-06|8.14|8.19|8.13|8.15|50700
3228749|6190|ECF|2014-01-03|8.11|8.23|8.11|8.13|44900
3228750|6190|ECF|2014-01-02|8.14|8.21|8.11|8.13|50500
3228751|6190|ECF|2013-12-31|8.17|8.21|8.17|8.19|16100
3228752|6190|ECF|2013-12-30|8.18|8.19|8.17|8.18|14200
3228753|6190|ECF|2013-12-27|8.23|8.23|8.19|8.21|20900
3228754|6190|ECF|2013-12-26|8.17|8.27|8.17|8.27|15600
3228755|6190|ECF|2013-12-24|8.15|8.22|8.13|8.19|15000
3228756|6190|ECF|2013-12-23|8.09|8.17|8.09|8.15|104700
3228757|6190|ECF|2013-12-20|7.99|8.09|7.96|8.09|28200
3228758|6190|ECF|2013-12-19|8.1|8.1|8|8|26800
3228759|6190|ECF|2013-12-18|7.98|8.06|7.93|8.04|38300
3228760|6190|ECF|2013-12-17|7.9|7.96|7.9|7.96|77300
3228761|6190|ECF|2013-12-16|7.88|7.97|7.88|7.93|39200
3228762|6190|ECF|2013-12-13|7.92|7.96|7.88|7.9|54000
3228763|6190|ECF|2013-12-12|8.01|8.01|7.94|7.94|19100
3228764|6190|ECF|2013-12-11|8.02|8.02|7.95|7.99|38100
3228765|6190|ECF|2013-12-10|7.95|8.03|7.95|8.03|28000
3228766|6190|ECF|2013-12-09|8|8.06|7.98|7.99|50800
3228767|6190|ECF|2013-12-06|7.97|8.05|7.97|8.01|23500
3228768|6190|ECF|2013-12-05|7.99|8.02|7.96|7.96|27200
3228769|6190|ECF|2013-12-04|8|8.04|7.99|7.99|28000
3228770|6190|ECF|2013-12-03|8|8.04|8|8.01|18000
3228771|6190|ECF|2013-12-02|8.09|8.09|8.01|8.04|43500
3224657|6186|EVP|2014-01-17|11.31|11.43|11.31|11.43|9000
3224658|6186|EVP|2014-01-16|11.3|11.31|11.27|11.27|21900
3224659|6186|EVP|2014-01-15|11.3|11.31|11.27|11.31|3800
3224660|6186|EVP|2014-01-14|11.32|11.32|11.26|11.31|6700
3224661|6186|EVP|2014-01-13|11.3|11.38|11.28|11.32|14700
3224662|6186|EVP|2014-01-10|11.31|11.32|11.31|11.32|2000
3224663|6186|EVP|2014-01-09|11.23|11.33|11.16|11.2|13000
3224664|6186|EVP|2014-01-08|11.28|11.28|11.23|11.28|1500
3224665|6186|EVP|2014-01-07|11.39|11.39|11.32|11.32|3800
3224666|6186|EVP|2014-01-06|11.25|11.33|11.21|11.31|23400
3224667|6186|EVP|2014-01-03|11.16|11.2|11.16|11.2|1500
3224668|6186|EVP|2014-01-02|10.98|11.17|10.98|11.17|10400
3224669|6186|EVP|2013-12-31|11.05|11.2|11.05|11.1|9700
3224670|6186|EVP|2013-12-30|11.22|11.22|10.92|10.96|12500
3224671|6186|EVP|2013-12-27|11.25|11.3|11.05|11.06|18800
3224672|6186|EVP|2013-12-26|11.07|11.25|11.07|11.21|22700
3224673|6186|EVP|2013-12-24|11.25|11.28|11.16|11.17|55300
3206392|6172|MAB|2013-12-19|12.23|12.33|12.13|12.17|13000
3206393|6172|MAB|2013-12-18|12.29|12.42|12.15|12.25|43700
3206394|6172|MAB|2013-12-17|12.09|12.36|12.09|12.28|6200
3206395|6172|MAB|2013-12-16|12.09|12.24|11.97|12.14|30800
3206396|6172|MAB|2013-12-13|12.27|12.27|12|12.07|16400
3206397|6172|MAB|2013-12-12|12.15|12.39|11.97|12.2|22700
3206398|6172|MAB|2013-12-11|12.19|12.28|12.19|12.28|5000
3206399|6172|MAB|2013-12-10|12.21|12.44|12.16|12.24|18500
3206400|6172|MAB|2013-12-09|12.31|12.31|12.12|12.13|1200
3206401|6172|MAB|2013-12-06|12.11|12.39|12.1|12.34|17800
3206402|6172|MAB|2013-12-05|12.01|12.19|12.01|12.14|27000
3206403|6172|MAB|2013-12-04|12.05|12.12|12|12.03|15400
3206404|6172|MAB|2013-12-03|11.88|12.1|11.88|12.03|14900
3206405|6172|MAB|2013-12-02|11.96|12.07|11.89|11.97|8000
3285312|6242|SIM|2014-01-17|11.85|11.95|11.43|11.95|13100
3285313|6242|SIM|2014-01-16|11.93|12.08|11.81|11.97|3900
3285314|6242|SIM|2014-01-15|12.11|12.11|12|12.08|3000
3285315|6242|SIM|2014-01-14|12.13|12.25|12.12|12.12|4100
3285316|6242|SIM|2014-01-13|12.47|12.6|12.05|12.05|10500
3285317|6242|SIM|2014-01-10|12.37|12.64|12.32|12.48|13000
3285318|6242|SIM|2014-01-09|12.37|12.46|11.99|12.33|8700
3285319|6242|SIM|2014-01-08|12.27|12.5|12.2|12.28|23600
3285320|6242|SIM|2014-01-07|12.08|12.43|12.07|12.37|23400
3285321|6242|SIM|2014-01-06|11.98|12.26|11.92|11.97|22600
3285322|6242|SIM|2014-01-03|12.29|12.33|11.92|11.92|15000
3285323|6242|SIM|2014-01-02|12.14|12.31|11.77|11.9|55200
3285324|6242|SIM|2013-12-31|12.35|12.54|12.05|12.26|35000
3285325|6242|SIM|2013-12-30|12.3|12.6|11.94|12.46|421600
3285326|6242|SIM|2013-12-27|12.18|12.4|11.67|12.36|69000
3285327|6242|SIM|2013-12-26|12.59|12.62|11.82|11.85|116000
3285328|6242|SIM|2013-12-24|12.46|12.64|12.4|12.43|19400
3285329|6242|SIM|2013-12-23|12.32|12.51|11.34|12.39|34800
3285330|6242|SIM|2013-12-20|12.45|12.49|11.99|11.99|23200
3285331|6242|SIM|2013-12-19|12.53|12.59|12.39|12.41|5400
3285332|6242|SIM|2013-12-18|12.3|12.89|12.3|12.57|20300
3285333|6242|SIM|2013-12-17|12.44|12.45|12.31|12.35|14900
3285334|6242|SIM|2013-12-16|12.3|12.46|12.25|12.37|9700
3285335|6242|SIM|2013-12-13|12.1|12.29|12.07|12.26|19300
3285336|6242|SIM|2013-12-12|12.01|12.01|10.96|11.75|41500
3285337|6242|SIM|2013-12-11|12.06|12.17|12.05|12.14|26300
3285338|6242|SIM|2013-12-10|12.5|12.65|12.04|12.1|40000
3285339|6242|SIM|2013-12-09|12.01|12.57|11.91|12.53|32500
3285340|6242|SIM|2013-12-06|11.7|12.18|11.7|11.98|32100
3285341|6242|SIM|2013-12-05|11.24|11.62|11.24|11.61|18000
3285342|6242|SIM|2013-12-04|11.11|11.27|11.02|11.27|8100
3285343|6242|SIM|2013-12-03|10.86|11.25|10.75|11.08|44200
3285344|6242|SIM|2013-12-02|11.03|11.03|10.74|10.88|30700
3246213|6206|XRA|2014-01-17|0.58|0.65|0.58|0.64|513300
3246214|6206|XRA|2014-01-16|0.57|0.62|0.57|0.6|734500
3246215|6206|XRA|2014-01-15|0.57|0.58|0.56|0.57|236600
3246216|6206|XRA|2014-01-14|0.57|0.59|0.56|0.57|176100
3246217|6206|XRA|2014-01-13|0.55|0.58|0.55|0.58|233900
3246218|6206|XRA|2014-01-10|0.55|0.57|0.54|0.55|226400
3246219|6206|XRA|2014-01-09|0.56|0.56|0.54|0.55|150600
3246220|6206|XRA|2014-01-08|0.57|0.57|0.54|0.56|187700
3246221|6206|XRA|2014-01-07|0.59|0.59|0.56|0.58|292100
3246222|6206|XRA|2014-01-06|0.56|0.59|0.54|0.58|345700
3246223|6206|XRA|2014-01-03|0.56|0.57|0.55|0.55|252900
3246224|6206|XRA|2014-01-02|0.57|0.58|0.54|0.55|712400
3246225|6206|XRA|2013-12-31|0.54|0.57|0.53|0.53|766700
3246226|6206|XRA|2013-12-30|0.51|0.55|0.5|0.54|657200
3246227|6206|XRA|2013-12-27|0.51|0.52|0.5|0.52|287800
3246228|6206|XRA|2013-12-26|0.54|0.55|0.49|0.5|673200
3246229|6206|XRA|2013-12-24|0.49|0.53|0.49|0.53|193800
3246230|6206|XRA|2013-12-23|0.52|0.56|0.49|0.49|1464500
3246231|6206|XRA|2013-12-20|0.52|0.57|0.51|0.53|12627900
3246232|6206|XRA|2013-12-19|0.51|0.53|0.5|0.52|163200
3246233|6206|XRA|2013-12-18|0.55|0.55|0.51|0.51|457700
3246234|6206|XRA|2013-12-17|0.56|0.57|0.53|0.55|212800
3246235|6206|XRA|2013-12-16|0.51|0.57|0.51|0.56|286700
3246236|6206|XRA|2013-12-13|0.5|0.54|0.5|0.51|285000
3246237|6206|XRA|2013-12-12|0.51|0.53|0.5|0.51|313000
3246238|6206|XRA|2013-12-11|0.55|0.55|0.52|0.53|360200
3246239|6206|XRA|2013-12-10|0.52|0.57|0.51|0.55|615400
3246240|6206|XRA|2013-12-09|0.5|0.52|0.5|0.51|541700
3246241|6206|XRA|2013-12-06|0.54|0.55|0.5|0.5|580900
3246242|6206|XRA|2013-12-05|0.55|0.57|0.55|0.55|316000
3246243|6206|XRA|2013-12-04|0.55|0.58|0.55|0.55|261200
3211619|6176|EIM|2013-12-16|10.89|11.01|10.85|10.99|307700
3211620|6176|EIM|2013-12-13|10.85|10.89|10.82|10.85|286400
3211621|6176|EIM|2013-12-12|10.86|10.92|10.84|10.88|289000
3211622|6176|EIM|2013-12-11|10.83|10.92|10.79|10.92|392700
3211623|6176|EIM|2013-12-10|10.8|10.84|10.8|10.83|263900
3211624|6176|EIM|2013-12-09|10.85|10.87|10.77|10.81|289300
3211625|6176|EIM|2013-12-06|10.91|10.92|10.77|10.88|327500
3211626|6176|EIM|2013-12-05|10.89|10.96|10.79|10.82|369900
3211627|6176|EIM|2013-12-04|10.93|10.99|10.9|10.94|226500
3211628|6176|EIM|2013-12-03|10.94|10.98|10.93|10.96|257700
3211629|6176|EIM|2013-12-02|10.96|10.98|10.94|10.94|235200
3201149|6168|EVM|2014-01-17|10.5|10.67|10.5|10.53|114800
3201150|6168|EVM|2014-01-16|10.43|10.48|10.42|10.46|107300
3201151|6168|EVM|2014-01-15|10.46|10.49|10.41|10.43|60600
3201152|6168|EVM|2014-01-14|10.53|10.53|10.45|10.47|52100
3201153|6168|EVM|2014-01-13|10.55|10.6|10.49|10.5|67800
3201154|6168|EVM|2014-01-10|10.47|10.55|10.47|10.53|72700
3201155|6168|EVM|2014-01-09|10.49|10.51|10.45|10.48|33800
3201156|6168|EVM|2014-01-08|10.47|10.47|10.34|10.46|56200
3201157|6168|EVM|2014-01-07|10.45|10.46|10.34|10.45|44900
3201158|6168|EVM|2014-01-06|10.27|10.41|10.27|10.41|90900
3201159|6168|EVM|2014-01-03|10.22|10.26|10.15|10.26|49900
3201160|6168|EVM|2014-01-02|10.21|10.22|10.11|10.19|91300
3201161|6168|EVM|2013-12-31|10.3|10.3|10.16|10.22|243200
3201162|6168|EVM|2013-12-30|10.19|10.27|10.16|10.23|142500
3201163|6168|EVM|2013-12-27|10.22|10.23|10.15|10.22|164000
3201164|6168|EVM|2013-12-26|10.21|10.3|10.21|10.25|109800
3201165|6168|EVM|2013-12-24|10.23|10.3|10.21|10.25|84600
3201166|6168|EVM|2013-12-23|10.18|10.35|10.18|10.27|148600
3201167|6168|EVM|2013-12-20|10.17|10.22|10.14|10.22|180000
3201168|6168|EVM|2013-12-19|10.15|10.22|10.15|10.22|108200
3201169|6168|EVM|2013-12-18|10.1|10.17|10.08|10.17|128600
3201170|6168|EVM|2013-12-17|9.95|10.15|9.95|10.13|213000
3201171|6168|EVM|2013-12-16|9.99|9.99|9.86|9.98|148900
3201172|6168|EVM|2013-12-13|9.98|10|9.96|9.97|123800
3201173|6168|EVM|2013-12-12|9.89|9.97|9.87|9.96|98500
3201174|6168|EVM|2013-12-11|9.94|9.94|9.89|9.89|86700
3201175|6168|EVM|2013-12-10|9.89|9.95|9.89|9.95|68500
3201176|6168|EVM|2013-12-09|9.91|9.91|9.85|9.9|105300
3201177|6168|EVM|2013-12-06|9.91|9.93|9.86|9.91|92100
3201178|6168|EVM|2013-12-05|9.92|9.93|9.88|9.91|117800
3201179|6168|EVM|2013-12-04|9.94|9.97|9.87|9.92|87700
3201180|6168|EVM|2013-12-03|9.9|9.98|9.87|9.95|72900
3201181|6168|EVM|2013-12-02|9.93|9.95|9.85|9.92|102900
3219433|6182|EVY|2014-01-17|12.84|13|12.84|12.96|19700
3219434|6182|EVY|2014-01-16|12.85|12.88|12.66|12.77|5500
3219435|6182|EVY|2014-01-15|12.77|12.77|12.65|12.7|34000
3219436|6182|EVY|2014-01-14|12.8|12.83|12.67|12.68|11800
3219437|6182|EVY|2014-01-13|12.73|12.78|12.69|12.76|20400
3219438|6182|EVY|2014-01-10|12.63|12.66|12.53|12.64|12000
3219439|6182|EVY|2014-01-09|12.63|12.65|12.54|12.55|29400
3219440|6182|EVY|2014-01-08|12.51|12.96|12.46|12.72|51100
3219441|6182|EVY|2014-01-07|12.54|12.7|12.54|12.58|37600
3219442|6182|EVY|2014-01-06|12.53|12.68|12.5|12.56|59000
3219443|6182|EVY|2014-01-03|12.36|12.57|12.31|12.41|38500
3219444|6182|EVY|2014-01-02|12.45|12.45|12.31|12.4|4400
3219445|6182|EVY|2013-12-31|12.39|12.5|12.34|12.43|49300
3219446|6182|EVY|2013-12-30|12.4|12.52|12.34|12.46|42000
3219447|6182|EVY|2013-12-27|12.27|12.4|12.27|12.35|12300
3219448|6182|EVY|2013-12-26|12.3|12.47|12.3|12.36|17700
3219449|6182|EVY|2013-12-24|12.52|12.52|12.3|12.3|18800
3219450|6182|EVY|2013-12-23|12.4|12.48|12.21|12.46|33400
3219451|6182|EVY|2013-12-20|12.08|12.34|12.08|12.34|45200
3219452|6182|EVY|2013-12-19|12.16|12.23|12.04|12.23|42800
3219453|6182|EVY|2013-12-18|12.17|12.19|12.02|12.07|29500
3219454|6182|EVY|2013-12-17|11.9|12.1|11.78|12.09|32100
3219455|6182|EVY|2013-12-16|11.72|11.94|11.72|11.9|20300
3219456|6182|EVY|2013-12-13|11.98|11.98|11.71|11.79|37900
3219457|6182|EVY|2013-12-12|11.83|11.91|11.8|11.91|29900
3219458|6182|EVY|2013-12-11|11.89|12|11.8|11.93|27600
3219459|6182|EVY|2013-12-10|11.96|12|11.88|11.96|22000
3219460|6182|EVY|2013-12-09|11.98|12.06|11.98|12.05|19100
3219461|6182|EVY|2013-12-06|11.87|12.08|11.83|12.07|33400
3219462|6182|EVY|2013-12-05|11.97|12.05|11.94|12|14900
3219463|6182|EVY|2013-12-04|12.12|12.12|11.99|12.04|19000
3219464|6182|EVY|2013-12-03|11.99|12.26|11.99|12.26|6600
3219465|6182|EVY|2013-12-02|12.14|12.14|11.96|12.03|11300
3215515|6179|EVJ|2014-01-17|11.98|12.06|11.91|12.04|19100
3224674|6186|EVP|2013-12-23|11.28|11.3|11.25|11.25|11800
3224675|6186|EVP|2013-12-20|11.18|11.25|11.05|11.25|27500
3224676|6186|EVP|2013-12-19|11|11.1|11|11.1|23500
3224677|6186|EVP|2013-12-18|10.85|10.99|10.85|10.97|47700
3224678|6186|EVP|2013-12-17|10.85|10.95|10.79|10.95|36700
3224679|6186|EVP|2013-12-16|10.73|10.8|10.67|10.77|20500
3224680|6186|EVP|2013-12-13|10.74|10.76|10.74|10.74|32000
3224681|6186|EVP|2013-12-12|10.8|10.81|10.74|10.74|20800
3224682|6186|EVP|2013-12-11|10.74|10.79|10.74|10.75|8400
3224683|6186|EVP|2013-12-10|10.8|10.8|10.73|10.79|5500
3224684|6186|EVP|2013-12-09|10.74|10.85|10.65|10.8|9100
3224685|6186|EVP|2013-12-06|10.81|10.88|10.66|10.8|23400
3224686|6186|EVP|2013-12-05|10.94|10.95|10.73|10.91|9100
3224687|6186|EVP|2013-12-04|10.88|10.93|10.88|10.91|3000
3224688|6186|EVP|2013-12-03|10.92|10.98|10.92|10.96|12100
3224689|6186|EVP|2013-12-02|10.89|10.94|10.87|10.89|9800
3237881|6197|ERB|2014-01-17|3.26|3.35|3.12|3.15|91000
3237882|6197|ERB|2014-01-16|3.36|3.41|3.05|3.29|287500
3237883|6197|ERB|2014-01-15|3.51|3.65|3.39|3.41|101000
3237884|6197|ERB|2014-01-14|3.79|3.85|3.35|3.5|110600
3237885|6197|ERB|2014-01-13|3.88|4.05|3.25|3.69|424900
3237886|6197|ERB|2014-01-10|3.58|3.88|3.4|3.78|450300
3237887|6197|ERB|2014-01-09|3.8|3.92|3.46|3.5|455500
3237888|6197|ERB|2014-01-08|3.48|4.13|3.38|3.86|760400
3237889|6197|ERB|2014-01-07|3.37|3.5|3.15|3.5|335600
3237890|6197|ERB|2014-01-06|3.51|3.51|3.25|3.45|224400
3237891|6197|ERB|2014-01-03|3.65|3.76|3.15|3.48|931600
3237892|6197|ERB|2014-01-02|2.87|3.9|2.76|3.9|1752800
3237893|6197|ERB|2013-12-31|2.28|2.81|2.25|2.73|590100
3237894|6197|ERB|2013-12-30|2.1|2.23|2.1|2.2|24100
3237895|6197|ERB|2013-12-27|2.11|2.22|2.06|2.12|80900
3237896|6197|ERB|2013-12-26|2.09|2.26|2.06|2.21|24800
3237897|6197|ERB|2013-12-24|2.17|2.23|2.11|2.23|20500
3237898|6197|ERB|2013-12-23|2.18|2.2|2.03|2.19|54400
3237899|6197|ERB|2013-12-20|2.11|2.19|2.01|2.19|102700
3237900|6197|ERB|2013-12-19|2.05|2.13|2.02|2.1|50500
3237901|6197|ERB|2013-12-18|2.11|2.12|2.01|2.06|41300
3237902|6197|ERB|2013-12-17|2.11|2.16|2.11|2.14|33900
3237903|6197|ERB|2013-12-16|2.05|2.17|2.05|2.16|60900
3237904|6197|ERB|2013-12-13|2.06|2.08|2.01|2.01|27800
3237905|6197|ERB|2013-12-12|2.22|2.24|2.04|2.06|101200
3237906|6197|ERB|2013-12-11|2.22|2.31|2.19|2.24|23100
3237907|6197|ERB|2013-12-10|2.3|2.3|2.18|2.18|31900
3237908|6197|ERB|2013-12-09|2.16|2.35|2.16|2.3|86400
3237909|6197|ERB|2013-12-06|2.12|2.2|2.04|2.2|81200
3237910|6197|ERB|2013-12-05|2.08|2.18|2.04|2.04|25500
3237911|6197|ERB|2013-12-04|2.1|2.28|2.02|2.09|71200
3237912|6197|ERB|2013-12-03|2.32|2.37|2.11|2.13|99600
3237913|6197|ERB|2013-12-02|2.06|2.4|2.01|2.29|144100
3236575|6196|EVI|2014-01-17|3.1|3.1|3|3.09|19100
3236576|6196|EVI|2014-01-16|3.05|3.05|3|3.05|25100
3236577|6196|EVI|2014-01-15|2.97|3.02|2.91|3.01|29600
3236578|6196|EVI|2014-01-14|2.89|2.99|2.86|2.99|26100
3236579|6196|EVI|2014-01-13|2.94|2.99|2.92|2.92|36700
3236580|6196|EVI|2014-01-10|3.01|3.1|2.88|2.94|31800
3236581|6196|EVI|2014-01-09|3.03|3.07|2.9|3.01|26500
3236582|6196|EVI|2014-01-08|3.02|3.07|2.91|3|22900
3236583|6196|EVI|2014-01-07|3.08|3.13|2.93|2.99|31300
3236584|6196|EVI|2014-01-06|2.95|3.18|2.95|3.12|45100
3236585|6196|EVI|2014-01-03|2.81|3.05|2.78|3.01|43700
3236586|6196|EVI|2014-01-02|2.95|2.96|2.77|2.81|35000
3236587|6196|EVI|2013-12-31|2.96|3.02|2.95|3|9300
3236588|6196|EVI|2013-12-30|2.95|3.08|2.92|2.95|55800
3236589|6196|EVI|2013-12-27|2.99|3.08|2.91|3.04|37200
3236590|6196|EVI|2013-12-26|2.86|2.98|2.83|2.98|14000
3236591|6196|EVI|2013-12-24|2.97|3.07|2.87|2.88|19700
3236592|6196|EVI|2013-12-23|3.14|3.25|2.77|2.89|170400
3236593|6196|EVI|2013-12-20|2.6|2.92|2.45|2.76|131800
3236594|6196|EVI|2013-12-19|2.75|2.79|2.6|2.67|84500
3236595|6196|EVI|2013-12-18|3|3|2.76|2.87|62700
3236596|6196|EVI|2013-12-17|2.95|3.08|2.95|3|45400
3236597|6196|EVI|2013-12-16|3.24|3.24|2.8|2.96|161400
3236598|6196|EVI|2013-12-13|3.4|3.5|3.25|3.32|40900
3236599|6196|EVI|2013-12-12|3.6|3.65|3.2|3.34|215300
3236600|6196|EVI|2013-12-11|4.06|4.16|3.75|3.87|89400
3236601|6196|EVI|2013-12-10|4.35|4.38|4.05|4.1|111400
3236602|6196|EVI|2013-12-09|4.82|4.82|4.3|4.38|198000
3236603|6196|EVI|2013-12-06|3.82|5|3.82|4.58|382800
3143979|6121|CET|2013-12-09|21.07|21.1|20.93|21.02|16500
3143980|6121|CET|2013-12-06|20.98|21.1|20.96|21.03|13700
3143981|6121|CET|2013-12-05|20.91|20.96|20.9|20.93|6300
3143982|6121|CET|2013-12-04|20.91|21.05|20.91|20.97|12600
3143983|6121|CET|2013-12-03|21|21.03|20.96|21.01|48700
3143984|6121|CET|2013-12-02|21.05|21.18|21.04|21.04|21900
3282700|6239|GPL|2014-01-17|0.85|0.88|0.84|0.86|936500
3282701|6239|GPL|2014-01-16|0.78|0.83|0.78|0.83|484200
3282702|6239|GPL|2014-01-15|0.75|0.79|0.74|0.78|316100
3282703|6239|GPL|2014-01-14|0.77|0.82|0.73|0.74|631800
3282704|6239|GPL|2014-01-13|0.75|0.81|0.73|0.8|895400
3282705|6239|GPL|2014-01-10|0.75|0.78|0.72|0.77|649600
3282706|6239|GPL|2014-01-09|0.7|0.72|0.7|0.7|562000
3282707|6239|GPL|2014-01-08|0.77|0.77|0.7|0.7|985700
3282708|6239|GPL|2014-01-07|0.76|0.77|0.74|0.76|283400
3282709|6239|GPL|2014-01-06|0.75|0.78|0.75|0.77|231600
3282710|6239|GPL|2014-01-03|0.8|0.8|0.75|0.76|454900
3282711|6239|GPL|2014-01-02|0.75|0.79|0.74|0.79|658300
3282712|6239|GPL|2013-12-31|0.68|0.73|0.68|0.73|511700
3282713|6239|GPL|2013-12-30|0.7|0.73|0.69|0.7|343900
3282714|6239|GPL|2013-12-27|0.69|0.73|0.69|0.7|309600
3282715|6239|GPL|2013-12-26|0.7|0.72|0.7|0.7|353600
3282716|6239|GPL|2013-12-24|0.68|0.7|0.68|0.69|127300
3282717|6239|GPL|2013-12-23|0.69|0.7|0.68|0.69|525700
3282718|6239|GPL|2013-12-20|0.69|0.72|0.68|0.68|1207000
3282719|6239|GPL|2013-12-19|0.7|0.72|0.68|0.71|484700
3282720|6239|GPL|2013-12-18|0.74|0.75|0.72|0.73|520900
3282721|6239|GPL|2013-12-17|0.71|0.72|0.68|0.72|306800
3282722|6239|GPL|2013-12-16|0.69|0.73|0.68|0.71|328900
3282723|6239|GPL|2013-12-13|0.71|0.72|0.68|0.69|344900
3282724|6239|GPL|2013-12-12|0.71|0.72|0.69|0.72|250000
3282725|6239|GPL|2013-12-11|0.75|0.75|0.71|0.71|256700
3282726|6239|GPL|2013-12-10|0.71|0.75|0.7|0.75|1163500
3282727|6239|GPL|2013-12-09|0.69|0.71|0.68|0.69|283000
3282728|6239|GPL|2013-12-06|0.71|0.71|0.68|0.69|404100
3282729|6239|GPL|2013-12-05|0.7|0.71|0.67|0.68|284500
3282730|6239|GPL|2013-12-04|0.66|0.72|0.66|0.71|212100
3282731|6239|GPL|2013-12-03|0.69|0.69|0.67|0.67|443300
3282732|6239|GPL|2013-12-02|0.72|0.73|0.7|0.71|322800
3305012|6260|IGC|2014-01-17|0.99|0.99|0.93|0.94|14300
3305013|6260|IGC|2014-01-16|0.95|1.02|0.93|0.95|45600
3305014|6260|IGC|2014-01-15|0.93|0.99|0.9|0.95|16000
3305015|6260|IGC|2014-01-14|0.98|1.01|0.9|0.93|44500
3305016|6260|IGC|2014-01-13|0.93|0.98|0.93|0.93|10600
3305017|6260|IGC|2014-01-10|0.94|0.98|0.92|0.92|9700
3305018|6260|IGC|2014-01-09|0.97|1|0.92|0.95|10900
3305019|6260|IGC|2014-01-08|1.03|1.07|0.95|0.99|21300
3305020|6260|IGC|2014-01-07|0.97|1|0.95|0.99|25400
3305021|6260|IGC|2014-01-06|1|1.03|0.91|0.94|29500
3305022|6260|IGC|2014-01-03|1.03|1.05|0.92|1|66600
3305023|6260|IGC|2014-01-02|1|1.05|1|1.03|11800
3305024|6260|IGC|2013-12-31|1.03|1.05|0.97|1.04|112900
3305025|6260|IGC|2013-12-30|1|1.05|1|1.04|108600
3305026|6260|IGC|2013-12-27|0.96|1.01|0.95|0.99|45600
3305027|6260|IGC|2013-12-26|0.87|0.96|0.87|0.94|29700
3305028|6260|IGC|2013-12-24|0.92|0.92|0.87|0.87|19000
3305029|6260|IGC|2013-12-23|0.95|0.96|0.87|0.88|48900
3305030|6260|IGC|2013-12-20|0.9|0.95|0.85|0.94|22800
3305031|6260|IGC|2013-12-19|0.87|0.9|0.86|0.87|15500
3305032|6260|IGC|2013-12-18|0.86|0.92|0.83|0.87|15500
3305033|6260|IGC|2013-12-17|0.93|0.96|0.89|0.9|13100
3305034|6260|IGC|2013-12-16|0.89|0.94|0.88|0.94|24500
3305035|6260|IGC|2013-12-13|0.98|0.99|0.87|0.9|19000
3305036|6260|IGC|2013-12-12|0.91|0.99|0.88|0.98|28200
3305037|6260|IGC|2013-12-11|0.9|0.94|0.87|0.89|13600
3305038|6260|IGC|2013-12-10|0.88|1|0.86|0.88|34800
3305039|6260|IGC|2013-12-09|1.02|1.02|0.86|0.93|83100
3305040|6260|IGC|2013-12-06|1.15|1.15|0.94|1.01|119400
3305041|6260|IGC|2013-12-05|0.9|1.19|0.86|1.02|785500
3305042|6260|IGC|2013-12-04|0.81|0.83|0.81|0.82|2200
3305043|6260|IGC|2013-12-03|0.8|0.84|0.8|0.8|5500
3305044|6260|IGC|2013-12-02|0.81|0.85|0.81|0.81|4300
3266871|6226|JOB|2014-01-17|0.24|0.24|0.19|0.19|236800
3266872|6226|JOB|2014-01-16|0.19|0.21|0.19|0.19|58800
3266873|6226|JOB|2014-01-15|0.2|0.21|0.19|0.19|91900
3266874|6226|JOB|2014-01-14|0.2|0.2|0.2|0.2|1000
3266875|6226|JOB|2014-01-13|0.2|0.21|0.2|0.21|31700
3266876|6226|JOB|2014-01-10|0.22|0.22|0.2|0.21|79700
3246244|6206|XRA|2013-12-03|0.63|0.64|0.53|0.56|353500
3246245|6206|XRA|2013-12-02|0.65|0.65|0.62|0.62|330900
3248825|6208|FCSC|2014-01-17|4.89|5.22|4.87|4.95|117100
3248826|6208|FCSC|2014-01-16|4.94|4.95|4.72|4.88|60200
3248827|6208|FCSC|2014-01-15|4.88|4.98|4.62|4.92|68000
3248828|6208|FCSC|2014-01-14|5|5.06|4.66|4.82|183200
3248829|6208|FCSC|2014-01-13|5.08|5.14|4.85|4.96|186900
3248830|6208|FCSC|2014-01-10|5.05|5.25|4.76|5.1|216000
3248831|6208|FCSC|2014-01-09|4.4|5.1|4.34|4.88|475000
3248832|6208|FCSC|2014-01-08|4.12|4.38|4.1|4.35|218600
3248833|6208|FCSC|2014-01-07|4.11|4.19|4.02|4.12|30600
3248834|6208|FCSC|2014-01-06|4.12|4.16|4|4.11|47500
3248835|6208|FCSC|2014-01-03|4.07|4.19|4.05|4.09|55300
3248836|6208|FCSC|2014-01-02|4.1|4.17|4.04|4.07|85300
3248837|6208|FCSC|2013-12-31|3.99|4.17|3.94|4.06|89000
3248838|6208|FCSC|2013-12-30|4|4.03|3.86|3.97|42500
3248839|6208|FCSC|2013-12-27|4.1|4.1|3.94|4|50500
3248840|6208|FCSC|2013-12-26|4.05|4.15|3.99|4.08|77100
3248841|6208|FCSC|2013-12-24|4.04|4.13|4.04|4.05|21100
3248842|6208|FCSC|2013-12-23|4.02|4.09|3.94|4.09|31700
3248843|6208|FCSC|2013-12-20|3.89|4.03|3.89|4.02|213000
3248844|6208|FCSC|2013-12-19|3.81|3.93|3.81|3.9|47700
3248845|6208|FCSC|2013-12-18|3.93|4.01|3.78|3.97|64100
3248846|6208|FCSC|2013-12-17|3.84|3.95|3.8|3.95|50000
3248847|6208|FCSC|2013-12-16|3.85|3.93|3.73|3.83|66000
3248848|6208|FCSC|2013-12-13|3.85|3.98|3.78|3.85|101100
3248849|6208|FCSC|2013-12-12|3.97|4.1|3.82|3.85|95900
3248850|6208|FCSC|2013-12-11|3.94|4.11|3.79|3.98|147700
3248851|6208|FCSC|2013-12-10|4.16|4.36|3.93|3.96|87200
3248852|6208|FCSC|2013-12-09|4.04|4.4|4.04|4.11|269000
3248853|6208|FCSC|2013-12-06|3.92|4.09|3.86|3.91|33500
3248854|6208|FCSC|2013-12-05|3.94|3.96|3.78|3.87|50300
3248855|6208|FCSC|2013-12-04|4.16|4.16|3.95|3.95|72800
3248856|6208|FCSC|2013-12-03|4.3|4.44|4.11|4.18|144800
3248857|6208|FCSC|2013-12-02|4.09|4.13|3.97|4.07|47400
3243601|6203|EVK|2014-01-17|5.23|5.45|5.23|5.27|13100
3243602|6203|EVK|2014-01-16|5.45|5.45|5.02|5.2|15600
3243603|6203|EVK|2014-01-15|5.12|5.56|5.12|5.37|11100
3243604|6203|EVK|2014-01-14|5.27|5.34|5.15|5.23|10300
3243605|6203|EVK|2014-01-13|5.27|5.3|5.03|5.1|10100
3243606|6203|EVK|2014-01-10|5.8|5.83|5.09|5.39|47100
3243607|6203|EVK|2014-01-09|5.37|5.79|5.33|5.74|10000
3243608|6203|EVK|2014-01-08|5.7|5.7|5.51|5.67|11000
3243609|6203|EVK|2014-01-07|5.66|5.67|5.61|5.65|3000
3243610|6203|EVK|2014-01-06|5.6|5.81|5.49|5.61|20200
3243611|6203|EVK|2014-01-03|5.47|5.59|5.38|5.43|17700
3243612|6203|EVK|2014-01-02|5.1|5.35|5.03|5.28|9900
3243613|6203|EVK|2013-12-31|4.9|5.15|4.9|4.99|17000
3243614|6203|EVK|2013-12-30|4.83|4.95|4.58|4.95|16800
3243615|6203|EVK|2013-12-27|4.82|4.97|4.54|4.84|35200
3243616|6203|EVK|2013-12-26|4.86|4.93|4.81|4.82|3100
3243617|6203|EVK|2013-12-24|4.95|4.98|4.94|4.94|1200
3243618|6203|EVK|2013-12-23|5.05|5.05|4.82|4.92|20200
3243619|6203|EVK|2013-12-20|4.81|5.05|4.81|4.99|25700
3243620|6203|EVK|2013-12-19|5.38|5.57|4.81|5.07|59500
3243621|6203|EVK|2013-12-18|5.79|6|5.35|5.36|52800
3243622|6203|EVK|2013-12-17|5.7|6.01|5.65|5.95|6000
3243623|6203|EVK|2013-12-16|5.75|5.75|5.5|5.7|6800
3243624|6203|EVK|2013-12-13|5.87|6.05|5.76|5.76|10500
3243625|6203|EVK|2013-12-12|6.1|6.1|5.86|6.08|8900
3243626|6203|EVK|2013-12-11|5.91|6.25|5.83|6.1|25500
3243627|6203|EVK|2013-12-10|6.25|6.25|5.48|5.85|35700
3243628|6203|EVK|2013-12-09|6.45|6.45|6.13|6.31|14900
3243629|6203|EVK|2013-12-06|6.45|6.7|6.22|6.4|17200
3243630|6203|EVK|2013-12-05|6.24|6.75|5.24|6.75|93900
3243631|6203|EVK|2013-12-04|5.8|6.2|5.8|6.06|15400
3243632|6203|EVK|2013-12-03|5.89|5.98|5.35|5.8|66900
3243633|6203|EVK|2013-12-02|4.92|5.95|4.92|5.88|96000
3257729|6216|FSP|2014-01-17|12.12|12.17|12.05|12.12|206500
3257730|6216|FSP|2014-01-16|12.16|12.18|12.04|12.17|153600
3257731|6216|FSP|2014-01-15|12.05|12.2|12.05|12.16|204400
3257732|6216|FSP|2014-01-14|12.04|12.15|11.94|12.07|254600
3257733|6216|FSP|2014-01-13|12.1|12.19|11.92|12.02|243100
3257734|6216|FSP|2014-01-10|12.03|12.18|12.01|12.15|222900
3257735|6216|FSP|2014-01-09|11.99|12.11|11.81|12|300300
3257736|6216|FSP|2014-01-08|11.97|12.05|11.89|11.98|382000
3257737|6216|FSP|2014-01-07|11.99|12.06|11.93|12.01|258700
3257738|6216|FSP|2014-01-06|11.96|12|11.82|11.91|371200
3215516|6179|EVJ|2014-01-16|11.91|11.93|11.87|11.9|7800
3215517|6179|EVJ|2014-01-15|11.85|11.9|11.81|11.85|16500
3215518|6179|EVJ|2014-01-14|11.78|11.87|11.78|11.87|13200
3215519|6179|EVJ|2014-01-13|11.74|11.88|11.74|11.86|57600
3215520|6179|EVJ|2014-01-10|11.63|11.77|11.63|11.75|21100
3215521|6179|EVJ|2014-01-09|11.69|11.73|11.59|11.67|17900
3215522|6179|EVJ|2014-01-08|11.68|11.81|11.6|11.72|11900
3215523|6179|EVJ|2014-01-07|11.63|11.84|11.6|11.81|12600
3215524|6179|EVJ|2014-01-06|11.54|11.8|11.54|11.61|33600
3215525|6179|EVJ|2014-01-03|11.55|11.63|11.48|11.54|15800
3215526|6179|EVJ|2014-01-02|11.51|11.59|11.42|11.59|23000
3215527|6179|EVJ|2013-12-31|11.58|11.63|11.5|11.58|43600
3215528|6179|EVJ|2013-12-30|11.65|11.78|11.5|11.65|23200
3215529|6179|EVJ|2013-12-27|11.71|11.71|11.59|11.66|20700
3215530|6179|EVJ|2013-12-26|11.61|11.82|11.61|11.82|31700
3215531|6179|EVJ|2013-12-24|11.64|11.81|11.64|11.75|7200
3215532|6179|EVJ|2013-12-23|11.73|11.76|11.66|11.7|32200
3215533|6179|EVJ|2013-12-20|11.5|11.82|11.5|11.81|23200
3215534|6179|EVJ|2013-12-19|11.45|11.66|11.45|11.54|15900
3215535|6179|EVJ|2013-12-18|11.35|11.57|11.3|11.49|27900
3215536|6179|EVJ|2013-12-17|11.16|11.42|11.16|11.35|29500
3215537|6179|EVJ|2013-12-16|11.33|11.33|11.17|11.21|21400
3215538|6179|EVJ|2013-12-13|11.21|11.33|11.21|11.26|8000
3215539|6179|EVJ|2013-12-12|11.21|11.32|11.21|11.27|6800
3215540|6179|EVJ|2013-12-11|11.24|11.34|11.24|11.26|17000
3215541|6179|EVJ|2013-12-10|11.19|11.34|11.18|11.29|22700
3215542|6179|EVJ|2013-12-09|11.4|11.4|11.18|11.25|20900
3215543|6179|EVJ|2013-12-06|11.35|11.38|11.22|11.32|11400
3215544|6179|EVJ|2013-12-05|11.48|11.48|11.3|11.3|12300
3215545|6179|EVJ|2013-12-04|11.4|11.44|11.3|11.44|5600
3215546|6179|EVJ|2013-12-03|11.54|11.54|11.36|11.4|20800
3215547|6179|EVJ|2013-12-02|11.35|11.58|11.25|11.43|29700
3253811|6213|FWV|2014-01-17|16.81|16.81|16.81|16.81|600
3253812|6213|FWV|2014-01-16|17.33|17.33|16.98|17|2400
3253813|6213|FWV|2014-01-15|17.44|17.44|17.44|17.44|0
3253814|6213|FWV|2014-01-14|17.44|17.44|16.62|17.44|3400
3253815|6213|FWV|2014-01-13|16.6|16.75|16.35|16.35|5200
3253816|6213|FWV|2014-01-10|16.7|16.92|16.65|16.65|12800
3253817|6213|FWV|2014-01-09|16.73|16.73|16.73|16.73|100
3253818|6213|FWV|2014-01-08|16.68|16.68|16.68|16.68|0
3253819|6213|FWV|2014-01-07|17|17|16.6|16.68|600
3253820|6213|FWV|2014-01-06|17|17|17|17|600
3253821|6213|FWV|2014-01-03|16.8|16.8|16.8|16.8|0
3253822|6213|FWV|2014-01-02|16.8|16.8|16.8|16.8|1000
3253823|6213|FWV|2013-12-31|16.95|16.95|16.95|16.95|0
3253824|6213|FWV|2013-12-30|16.7|16.95|16.7|16.95|200
3253825|6213|FWV|2013-12-27|16.25|16.25|16.22|16.25|7500
3253826|6213|FWV|2013-12-26|16.25|16.25|16.23|16.25|5300
3253827|6213|FWV|2013-12-24|16.22|16.22|16.22|16.22|0
3253828|6213|FWV|2013-12-23|16|16.25|16|16.22|800
3253829|6213|FWV|2013-12-20|16.14|16.14|15.71|15.71|900
3253830|6213|FWV|2013-12-19|16.02|16.02|16.02|16.02|0
3253831|6213|FWV|2013-12-18|16.15|16.15|16.02|16.02|800
3253832|6213|FWV|2013-12-17|16.23|16.23|16.23|16.23|0
3253833|6213|FWV|2013-12-16|16.23|16.23|16.23|16.23|0
3253834|6213|FWV|2013-12-13|16|16.23|15.06|16.23|4600
3253835|6213|FWV|2013-12-12|16.16|16.16|16.03|16.03|1700
3253836|6213|FWV|2013-12-11|16.2|16.2|16.2|16.2|300
3253837|6213|FWV|2013-12-10|16.25|16.25|16.25|16.25|0
3253838|6213|FWV|2013-12-09|16.25|16.25|16.23|16.25|5500
3253839|6213|FWV|2013-12-06|16.03|16.19|16.03|16.19|700
3253840|6213|FWV|2013-12-05|16.06|16.2|16.06|16.2|400
3253841|6213|FWV|2013-12-04|16.06|16.06|16.06|16.06|300
3253842|6213|FWV|2013-12-03|16.25|16.25|16.06|16.06|600
3253843|6213|FWV|2013-12-02|16.4|16.4|16.4|16.4|0
3249893|6209|FPP|2014-01-17|4.17|4.21|4.17|4.21|2100
3249894|6209|FPP|2014-01-16|4.12|4.21|4.09|4.2|1700
3249895|6209|FPP|2014-01-15|4.18|4.23|4.18|4.23|500
3249896|6209|FPP|2014-01-14|4.12|4.25|4.12|4.25|2400
3249897|6209|FPP|2014-01-13|4.12|4.12|4.08|4.12|1600
3249898|6209|FPP|2014-01-10|4.1|4.12|4.05|4.12|2300
3249899|6209|FPP|2014-01-09|4.05|4.08|4.05|4.05|2400
3249900|6209|FPP|2014-01-08|4.05|4.1|3.96|4.07|6500
3249901|6209|FPP|2014-01-07|4.05|4.09|4|4.08|5000
3249902|6209|FPP|2014-01-06|4.13|4.17|4.01|4.07|14100
3249903|6209|FPP|2014-01-03|4.06|4.17|4.03|4.17|39900
3249904|6209|FPP|2014-01-02|4.08|4.17|4.08|4.16|1900
3249905|6209|FPP|2013-12-31|4.11|4.13|4.07|4.13|7200
3236604|6196|EVI|2013-12-05|3.69|3.89|3.54|3.76|71200
3236605|6196|EVI|2013-12-04|3.5|3.66|3.28|3.64|44000
3236606|6196|EVI|2013-12-03|3.66|3.7|3.23|3.48|110100
3236607|6196|EVI|2013-12-02|3.68|3.84|3.62|3.66|51400
3231351|6192|EOX|2014-01-17|7.39|7.47|7.34|7.36|424000
3231352|6192|EOX|2014-01-16|7.46|7.51|7.35|7.38|452100
3231353|6192|EOX|2014-01-15|7.62|7.64|7.38|7.46|534600
3231354|6192|EOX|2014-01-14|7.52|7.82|7.47|7.6|680700
3231355|6192|EOX|2014-01-13|7.63|7.9|7.39|7.43|1056100
3231356|6192|EOX|2014-01-10|7.37|7.67|7.21|7.48|1300900
3231357|6192|EOX|2014-01-09|7.25|7.45|6.92|7.05|847000
3231358|6192|EOX|2014-01-08|7.25|7.26|7.13|7.25|398300
3231359|6192|EOX|2014-01-07|7.19|7.36|7.11|7.24|404400
3231360|6192|EOX|2014-01-06|7.44|7.44|7.09|7.17|745900
3231361|6192|EOX|2014-01-03|7.61|7.62|7.4|7.44|556200
3231362|6192|EOX|2014-01-02|7.6|7.72|7.38|7.45|512900
3231363|6192|EOX|2013-12-31|7.55|7.72|7.36|7.66|496200
3231364|6192|EOX|2013-12-30|7.8|7.88|7.55|7.55|467100
3231365|6192|EOX|2013-12-27|7.45|7.6|7.35|7.58|416700
3231366|6192|EOX|2013-12-26|7.43|7.48|7.32|7.41|405400
3231367|6192|EOX|2013-12-24|7.35|7.48|7.27|7.4|219600
3231368|6192|EOX|2013-12-23|7.52|7.72|7.33|7.36|472100
3231369|6192|EOX|2013-12-20|7.41|7.64|7.41|7.56|625100
3231370|6192|EOX|2013-12-19|7.01|7.62|6.97|7.4|1186700
3231371|6192|EOX|2013-12-18|6.91|7.07|6.8|7.03|446500
3231372|6192|EOX|2013-12-17|6.93|7|6.76|6.9|743400
3231373|6192|EOX|2013-12-16|6.76|6.94|6.65|6.92|760000
3231374|6192|EOX|2013-12-13|6.79|6.8|6.54|6.7|487000
3231375|6192|EOX|2013-12-12|6.6|6.84|6.56|6.78|636100
3231376|6192|EOX|2013-12-11|6.91|6.95|6.6|6.61|1112900
3231377|6192|EOX|2013-12-10|6.93|7.14|6.82|6.92|677100
3231378|6192|EOX|2013-12-09|7.28|7.48|6.8|6.96|1113100
3231379|6192|EOX|2013-12-06|7.63|7.63|7.2|7.25|803900
3231380|6192|EOX|2013-12-05|7.75|7.79|7.4|7.53|813600
3231381|6192|EOX|2013-12-04|7.32|7.83|7.32|7.75|1194900
3231382|6192|EOX|2013-12-03|7.18|7.39|7.15|7.34|615300
3231383|6192|EOX|2013-12-02|7.22|7.35|7.06|7.21|624000
3222045|6184|EVO|2014-01-17|12.54|12.54|12.46|12.54|4800
3222046|6184|EVO|2014-01-16|12.65|12.66|12.43|12.45|11000
3222047|6184|EVO|2014-01-15|12.64|12.64|12.64|12.64|2100
3222048|6184|EVO|2014-01-14|12.45|12.61|12.44|12.47|6500
3222049|6184|EVO|2014-01-13|12.52|12.74|12.45|12.5|8800
3222050|6184|EVO|2014-01-10|12.37|12.48|12.37|12.44|5000
3222051|6184|EVO|2014-01-09|12.21|12.33|12.21|12.23|2500
3222052|6184|EVO|2014-01-08|12.33|12.33|12.08|12.24|19100
3222053|6184|EVO|2014-01-07|12.38|12.48|12.2|12.47|18200
3222054|6184|EVO|2014-01-06|12.19|12.38|12.19|12.25|17600
3222055|6184|EVO|2014-01-03|12.12|12.31|12.11|12.3|14000
3222056|6184|EVO|2014-01-02|12.21|12.27|12.05|12.12|18500
3222057|6184|EVO|2013-12-31|12.12|12.14|12.07|12.13|47600
3222058|6184|EVO|2013-12-30|12.12|12.15|12.05|12.11|34700
3222059|6184|EVO|2013-12-27|12.1|12.19|12.1|12.12|29900
3222060|6184|EVO|2013-12-26|12.15|12.2|12.1|12.1|3500
3222061|6184|EVO|2013-12-24|12.06|12.21|12.05|12.07|9400
3222062|6184|EVO|2013-12-23|12.16|12.2|12.05|12.15|55500
3222063|6184|EVO|2013-12-20|12.1|12.21|12.1|12.15|12900
3222064|6184|EVO|2013-12-19|12.05|12.11|12|12.1|15200
3222065|6184|EVO|2013-12-18|12.07|12.07|11.83|12.05|19600
3222066|6184|EVO|2013-12-17|11.84|12.01|11.76|12.01|28900
3222067|6184|EVO|2013-12-16|11.62|11.77|11.58|11.69|29600
3222068|6184|EVO|2013-12-13|11.65|11.68|11.52|11.57|47500
3222069|6184|EVO|2013-12-12|11.65|11.74|11.64|11.64|16000
3222070|6184|EVO|2013-12-11|11.78|11.78|11.61|11.66|10400
3222071|6184|EVO|2013-12-10|11.75|11.75|11.69|11.71|14400
3222072|6184|EVO|2013-12-09|11.75|11.75|11.65|11.68|9500
3222073|6184|EVO|2013-12-06|11.75|11.84|11.75|11.84|7100
3222074|6184|EVO|2013-12-05|11.69|11.85|11.67|11.76|9600
3222075|6184|EVO|2013-12-04|11.85|11.85|11.77|11.78|7700
3222076|6184|EVO|2013-12-03|11.93|11.93|11.82|11.85|2900
3222077|6184|EVO|2013-12-02|11.79|11.79|11.79|11.79|700
3239187|6198|ESP|2014-01-17|31.55|32.03|31.22|31.58|26500
3239188|6198|ESP|2014-01-16|31.25|31.72|31.08|31.72|6700
3239189|6198|ESP|2014-01-15|31.5|31.5|31|31.25|17900
3239190|6198|ESP|2014-01-14|31.98|31.98|31.43|31.72|3100
3239191|6198|ESP|2014-01-13|32.11|32.22|31.33|31.6|3700
3239192|6198|ESP|2014-01-10|31.09|31.97|31.09|31.97|3000
3239193|6198|ESP|2014-01-09|31.62|31.76|31.15|31.75|10000
3239194|6198|ESP|2014-01-08|31.76|31.76|31.76|31.76|500
3266877|6226|JOB|2014-01-09|0.23|0.24|0.19|0.22|311700
3266878|6226|JOB|2014-01-08|0.21|0.21|0.19|0.2|38500
3266879|6226|JOB|2014-01-07|0.19|0.2|0.19|0.19|76000
3266880|6226|JOB|2014-01-06|0.19|0.21|0.19|0.19|94200
3266881|6226|JOB|2014-01-03|0.2|0.23|0.19|0.19|161100
3266882|6226|JOB|2014-01-02|0.21|0.21|0.19|0.2|40600
3266883|6226|JOB|2013-12-31|0.22|0.23|0.21|0.21|2300
3266884|6226|JOB|2013-12-30|0.19|0.24|0.19|0.21|61700
3266885|6226|JOB|2013-12-27|0.22|0.23|0.21|0.21|29400
3266886|6226|JOB|2013-12-26|0.23|0.23|0.22|0.22|74000
3266887|6226|JOB|2013-12-24|0.21|0.22|0.21|0.21|22600
3266888|6226|JOB|2013-12-23|0.23|0.23|0.2|0.21|54600
3266889|6226|JOB|2013-12-20|0.24|0.24|0.23|0.23|11800
3266890|6226|JOB|2013-12-19|0.22|0.24|0.22|0.23|43100
3266891|6226|JOB|2013-12-18|0.23|0.24|0.22|0.22|54100
3266892|6226|JOB|2013-12-17|0.26|0.26|0.22|0.23|143700
3266893|6226|JOB|2013-12-16|0.28|0.28|0.26|0.27|3100
3266894|6226|JOB|2013-12-13|0.3|0.3|0.28|0.28|33700
3266895|6226|JOB|2013-12-12|0.31|0.33|0.21|0.28|102400
3266896|6226|JOB|2013-12-11|0.31|0.31|0.29|0.29|19800
3266897|6226|JOB|2013-12-10|0.27|0.3|0.27|0.3|8600
3266898|6226|JOB|2013-12-09|0.34|0.34|0.27|0.27|5000
3266899|6226|JOB|2013-12-06|0.29|0.29|0.29|0.29|4800
3266900|6226|JOB|2013-12-05|0.29|0.32|0.29|0.3|13700
3266901|6226|JOB|2013-12-04|0.27|0.36|0.27|0.29|188000
3266902|6226|JOB|2013-12-03|0.24|0.28|0.24|0.27|105200
3266903|6226|JOB|2013-12-02|0.25|0.25|0.2|0.24|38500
3269483|6228|GIG|2014-01-17|1.66|1.69|1.62|1.63|64200
3269484|6228|GIG|2014-01-16|1.7|1.73|1.66|1.66|132600
3269485|6228|GIG|2014-01-15|1.67|1.72|1.67|1.69|175200
3269486|6228|GIG|2014-01-14|1.68|1.72|1.63|1.67|338100
3269487|6228|GIG|2014-01-13|1.6|1.66|1.58|1.58|267400
3269488|6228|GIG|2014-01-10|1.6|1.63|1.55|1.58|406200
3269489|6228|GIG|2014-01-09|1.8|1.8|1.51|1.65|1053500
3269490|6228|GIG|2014-01-08|1.63|1.8|1.62|1.76|2057300
3269491|6228|GIG|2014-01-07|1.56|1.65|1.55|1.61|646000
3269492|6228|GIG|2014-01-06|1.55|1.56|1.51|1.55|314200
3269493|6228|GIG|2014-01-03|1.58|1.58|1.52|1.54|613200
3269494|6228|GIG|2014-01-02|1.53|1.54|1.5|1.54|229800
3269495|6228|GIG|2013-12-31|1.52|1.57|1.51|1.53|306300
3269496|6228|GIG|2013-12-30|1.51|1.6|1.49|1.54|1141000
3269497|6228|GIG|2013-12-27|1.47|1.5|1.44|1.49|732700
3269498|6228|GIG|2013-12-26|1.45|1.49|1.45|1.47|182400
3269499|6228|GIG|2013-12-24|1.47|1.49|1.45|1.45|107700
3269500|6228|GIG|2013-12-23|1.47|1.51|1.46|1.48|263000
3269501|6228|GIG|2013-12-20|1.47|1.51|1.45|1.47|508600
3269502|6228|GIG|2013-12-19|1.43|1.52|1.43|1.49|1225000
3269503|6228|GIG|2013-12-18|1.7|1.7|1.53|1.53|154200
3269504|6228|GIG|2013-12-17|1.6|1.67|1.58|1.64|77400
3269505|6228|GIG|2013-12-16|1.56|1.6|1.52|1.58|94800
3269506|6228|GIG|2013-12-13|1.55|1.62|1.55|1.56|52100
3269507|6228|GIG|2013-12-12|1.66|1.66|1.54|1.58|70600
3269508|6228|GIG|2013-12-11|1.68|1.74|1.58|1.62|53900
3269509|6228|GIG|2013-12-10|1.6|1.7|1.54|1.68|71200
3269510|6228|GIG|2013-12-09|1.59|1.63|1.5|1.58|124800
3269511|6228|GIG|2013-12-06|1.65|1.66|1.45|1.61|357800
3269512|6228|GIG|2013-12-05|1.65|1.72|1.63|1.65|92000
3269513|6228|GIG|2013-12-04|1.87|1.88|1.65|1.68|233200
3269514|6228|GIG|2013-12-03|1.92|1.92|1.84|1.87|60800
3269515|6228|GIG|2013-12-02|1.91|1.96|1.86|1.88|221800
3264259|6222|EGAS|2014-01-17|9.37|9.48|9.23|9.4|66000
3264260|6222|EGAS|2014-01-16|9.27|9.4|9.27|9.37|38600
3264261|6222|EGAS|2014-01-15|9.28|9.35|9.2|9.34|84200
3264262|6222|EGAS|2014-01-14|9.22|9.44|9.2|9.28|66600
3264263|6222|EGAS|2014-01-13|9.12|9.28|9.1|9.15|96200
3264264|6222|EGAS|2014-01-10|9.05|9.22|9.05|9.22|59400
3264265|6222|EGAS|2014-01-09|9.06|9.25|9|9.11|106400
3264266|6222|EGAS|2014-01-08|8.85|9.1|8.78|8.96|115600
3264267|6222|EGAS|2014-01-07|8.4|8.94|8.35|8.77|271900
3264268|6222|EGAS|2014-01-06|8.2|8.4|8.2|8.34|64500
3264269|6222|EGAS|2014-01-03|8.08|8.21|8.01|8.18|48900
3264270|6222|EGAS|2014-01-02|8|8.12|7.92|8.04|72900
3264271|6222|EGAS|2013-12-31|8.02|8.09|7.95|8.03|119800
3264272|6222|EGAS|2013-12-30|7.99|8.25|7.95|8.12|149700
3264273|6222|EGAS|2013-12-27|8.26|8.4|8.2|8.28|49700
3264274|6222|EGAS|2013-12-26|8.4|8.4|8.2|8.32|66900
3264275|6222|EGAS|2013-12-24|8.24|8.33|8.13|8.31|63500
3264276|6222|EGAS|2013-12-23|8.2|8.38|8.09|8.26|89000
3257739|6216|FSP|2014-01-03|11.96|12.13|11.95|12.08|234800
3257740|6216|FSP|2014-01-02|11.8|12.04|11.79|11.97|275300
3257741|6216|FSP|2013-12-31|12.04|12.12|11.87|11.95|356200
3257742|6216|FSP|2013-12-30|12.02|12.13|11.97|12.05|184400
3257743|6216|FSP|2013-12-27|12.2|12.2|11.91|12.06|285000
3257744|6216|FSP|2013-12-26|12.23|12.28|12|12.15|291200
3257745|6216|FSP|2013-12-24|12.14|12.25|12.07|12.24|121500
3257746|6216|FSP|2013-12-23|12.28|12.31|12.09|12.11|246900
3257747|6216|FSP|2013-12-20|11.9|12.28|11.86|12.26|635400
3257748|6216|FSP|2013-12-19|12.17|12.22|11.9|11.9|174300
3257749|6216|FSP|2013-12-18|11.95|12.23|11.8|12.21|257700
3257750|6216|FSP|2013-12-17|11.85|11.98|11.75|11.94|209500
3257751|6216|FSP|2013-12-16|11.84|11.95|11.81|11.86|206900
3257752|6216|FSP|2013-12-13|11.82|11.9|11.75|11.83|238900
3257753|6216|FSP|2013-12-12|11.81|11.9|11.7|11.76|183400
3257754|6216|FSP|2013-12-11|12.14|12.14|11.78|11.83|317400
3257755|6216|FSP|2013-12-10|12.35|12.36|12.12|12.15|265700
3257756|6216|FSP|2013-12-09|12.17|12.43|12.03|12.4|340600
3257757|6216|FSP|2013-12-06|12.23|12.25|12.05|12.19|206000
3257758|6216|FSP|2013-12-05|12.16|12.24|12.03|12.09|311500
3257759|6216|FSP|2013-12-04|12.19|12.4|12.16|12.19|293000
3257760|6216|FSP|2013-12-03|12.48|12.6|12.35|12.4|303000
3257761|6216|FSP|2013-12-02|12.85|12.85|12.5|12.53|232800
3256423|6215|FSI|2014-01-17|0.78|0.84|0.78|0.84|4700
3256424|6215|FSI|2014-01-16|0.83|0.83|0.78|0.78|4400
3256425|6215|FSI|2014-01-15|0.84|0.84|0.79|0.8|6100
3256426|6215|FSI|2014-01-14|0.81|0.84|0.8|0.84|10700
3256427|6215|FSI|2014-01-13|0.83|0.84|0.68|0.83|14600
3256428|6215|FSI|2014-01-10|0.84|0.84|0.82|0.83|4600
3256429|6215|FSI|2014-01-09|0.81|0.84|0.81|0.84|2800
3256430|6215|FSI|2014-01-08|0.84|0.85|0.77|0.84|78600
3256431|6215|FSI|2014-01-07|0.9|0.94|0.87|0.89|3000
3256432|6215|FSI|2014-01-06|0.97|0.97|0.88|0.9|3700
3256433|6215|FSI|2014-01-03|0.99|0.99|0.94|0.94|1100
3256434|6215|FSI|2014-01-02|0.93|0.94|0.93|0.94|1100
3256435|6215|FSI|2013-12-31|0.88|0.98|0.87|0.96|10800
3256436|6215|FSI|2013-12-30|0.9|0.94|0.85|0.94|6700
3256437|6215|FSI|2013-12-27|0.92|0.93|0.92|0.93|3900
3256438|6215|FSI|2013-12-26|0.95|0.95|0.95|0.95|500
3256439|6215|FSI|2013-12-24|0.96|1|0.96|0.96|1100
3256440|6215|FSI|2013-12-23|0.92|0.99|0.9|0.95|20000
3256441|6215|FSI|2013-12-20|0.99|0.99|0.82|0.88|33500
3256442|6215|FSI|2013-12-19|0.82|0.88|0.8|0.84|17800
3256443|6215|FSI|2013-12-18|0.91|0.91|0.79|0.89|21200
3256444|6215|FSI|2013-12-17|0.8|0.92|0.8|0.88|15900
3256445|6215|FSI|2013-12-16|0.81|0.84|0.79|0.84|5400
3256446|6215|FSI|2013-12-13|0.81|0.83|0.81|0.83|400
3256447|6215|FSI|2013-12-12|0.8|0.89|0.8|0.84|15900
3256448|6215|FSI|2013-12-11|0.81|0.82|0.8|0.8|3200
3256449|6215|FSI|2013-12-10|0.8|0.84|0.8|0.82|3800
3256450|6215|FSI|2013-12-09|0.84|0.84|0.81|0.84|1500
3256451|6215|FSI|2013-12-06|0.8|0.84|0.8|0.84|7300
3256452|6215|FSI|2013-12-05|0.84|0.84|0.82|0.82|9300
3256453|6215|FSI|2013-12-04|0.87|0.87|0.87|0.87|100
3256454|6215|FSI|2013-12-03|0.85|0.85|0.76|0.84|36600
3256455|6215|FSI|2013-12-02|0.83|0.88|0.83|0.88|3400
3251199|6211|MXN|2014-01-17|13.33|13.35|13.16|13.17|3200
3251200|6211|MXN|2014-01-16|13.2|13.21|13.19|13.21|3000
3251201|6211|MXN|2014-01-15|13.12|13.2|13.05|13.19|3700
3251202|6211|MXN|2014-01-14|13.19|13.19|13.19|13.19|0
3251203|6211|MXN|2014-01-13|13.26|13.39|13.09|13.19|4600
3251204|6211|MXN|2014-01-10|13.21|13.25|13.04|13.23|3000
3251205|6211|MXN|2014-01-09|13.1|13.11|13.02|13.11|1000
3251206|6211|MXN|2014-01-08|13.1|13.1|13.1|13.1|0
3251207|6211|MXN|2014-01-07|12.95|13.1|12.95|13.1|1200
3251208|6211|MXN|2014-01-06|13.01|13.07|13.01|13.07|2400
3251209|6211|MXN|2014-01-03|12.9|12.99|12.89|12.92|2000
3251210|6211|MXN|2014-01-02|12.8|12.8|12.8|12.8|900
3251211|6211|MXN|2013-12-31|12.91|12.91|12.81|12.84|11500
3251212|6211|MXN|2013-12-30|12.95|12.95|12.81|12.95|7800
3251213|6211|MXN|2013-12-27|13.19|13.39|12.85|12.95|17100
3251214|6211|MXN|2013-12-26|13.16|13.5|13.16|13.35|3700
3251215|6211|MXN|2013-12-24|13.21|13.21|13.21|13.21|0
3251216|6211|MXN|2013-12-23|13.17|13.22|13.12|13.21|10400
3251217|6211|MXN|2013-12-20|12.95|13.16|12.95|13.16|3900
3251218|6211|MXN|2013-12-19|12.97|12.97|12.6|12.97|6700
3251219|6211|MXN|2013-12-18|12.93|12.96|12.9|12.9|4300
3251220|6211|MXN|2013-12-17|12.81|12.95|12.79|12.86|4700
3249906|6209|FPP|2013-12-30|4.12|4.17|4.05|4.16|17800
3249907|6209|FPP|2013-12-27|4.26|4.26|4.07|4.11|1900
3249908|6209|FPP|2013-12-26|4.21|4.21|4.09|4.15|15400
3249909|6209|FPP|2013-12-24|4.16|4.29|4.15|4.16|9500
3249910|6209|FPP|2013-12-23|4.05|4.18|4.05|4.14|5600
3249911|6209|FPP|2013-12-20|4.21|4.21|4.07|4.07|6200
3249912|6209|FPP|2013-12-19|4.11|4.18|4.09|4.18|7700
3249913|6209|FPP|2013-12-18|4.15|4.15|4.15|4.15|200
3249914|6209|FPP|2013-12-17|4.12|4.18|4.11|4.17|2500
3249915|6209|FPP|2013-12-16|4.09|4.19|4.03|4.17|8200
3249916|6209|FPP|2013-12-13|3.96|4.17|3.93|4.07|4600
3249917|6209|FPP|2013-12-12|4.01|4.12|4|4.1|12000
3249918|6209|FPP|2013-12-11|3.91|4.06|3.91|4.05|15200
3249919|6209|FPP|2013-12-10|3.96|4.05|3.92|3.97|7000
3249920|6209|FPP|2013-12-09|4|4.09|3.92|3.92|6800
3249921|6209|FPP|2013-12-06|4.05|4.08|3.88|4.08|5000
3249922|6209|FPP|2013-12-05|4.01|4.15|4.01|4.05|2000
3249923|6209|FPP|2013-12-04|3.98|4.07|3.86|4.07|9700
3249924|6209|FPP|2013-12-03|4.02|4.05|4|4.01|6100
3249925|6209|FPP|2013-12-02|4.16|4.16|3.95|4.02|9100
3207679|6173|MMV|2014-01-17|12.71|12.78|12.66|12.77|5100
3207680|6173|MMV|2014-01-16|12.66|12.66|12.61|12.63|6800
3207681|6173|MMV|2014-01-15|12.5|12.63|12.5|12.54|2900
3207682|6173|MMV|2014-01-14|12.56|12.63|12.54|12.59|4100
3207683|6173|MMV|2014-01-13|12.65|12.65|12.56|12.56|1900
3207684|6173|MMV|2014-01-10|12.55|12.59|12.52|12.59|6400
3207685|6173|MMV|2014-01-09|12.27|12.4|12.27|12.4|13900
3207686|6173|MMV|2014-01-08|12.54|12.57|12.44|12.44|10500
3207687|6173|MMV|2014-01-07|12.48|12.64|12.36|12.51|14300
3207688|6173|MMV|2014-01-06|12.4|12.55|12.4|12.55|3100
3207689|6173|MMV|2014-01-03|12.35|12.36|12.35|12.35|700
3207690|6173|MMV|2014-01-02|12.35|12.41|12.28|12.28|5300
3207691|6173|MMV|2013-12-31|12.21|12.39|12.21|12.25|46400
3207692|6173|MMV|2013-12-30|12.2|12.4|12.2|12.29|31900
3207693|6173|MMV|2013-12-27|12.39|12.41|12.33|12.34|54100
3207694|6173|MMV|2013-12-26|12.34|12.47|12.26|12.35|53000
3207695|6173|MMV|2013-12-24|12.29|12.34|12.29|12.32|41900
3207696|6173|MMV|2013-12-23|12.52|12.53|12.36|12.39|34400
3207697|6173|MMV|2013-12-20|12.35|12.42|12.25|12.42|26500
3207698|6173|MMV|2013-12-19|12.24|12.31|12.13|12.3|34700
3207699|6173|MMV|2013-12-18|12.34|12.34|12.23|12.27|21200
3207700|6173|MMV|2013-12-17|12.11|12.28|12.01|12.27|24500
3207701|6173|MMV|2013-12-16|12.08|12.09|12|12.06|9400
3207702|6173|MMV|2013-12-13|12|12.08|12|12.08|21000
3207703|6173|MMV|2013-12-12|12.02|12.1|12|12.03|10700
3207704|6173|MMV|2013-12-11|11.96|12.02|11.95|12.02|5400
3207705|6173|MMV|2013-12-10|11.93|11.99|11.86|11.9|11500
3207706|6173|MMV|2013-12-09|11.94|11.98|11.82|11.86|30000
3207707|6173|MMV|2013-12-06|11.94|12.02|11.93|11.95|24200
3207708|6173|MMV|2013-12-05|12.07|12.07|12.03|12.03|9800
3207709|6173|MMV|2013-12-04|12.13|12.13|12.04|12.04|3600
3207710|6173|MMV|2013-12-03|11.92|12.12|11.92|12.08|14600
3207711|6173|MMV|2013-12-02|11.88|12.07|11.88|12.03|8900
3232657|6193|MSN|2014-01-17|2.13|2.31|2.13|2.3|62600
3232658|6193|MSN|2014-01-16|2.1|2.38|2.07|2.2|40200
3232659|6193|MSN|2014-01-15|1.94|2.22|1.94|2.1|166000
3232660|6193|MSN|2014-01-14|1.92|1.95|1.91|1.95|37700
3232661|6193|MSN|2014-01-13|1.89|1.93|1.89|1.92|39300
3232662|6193|MSN|2014-01-10|1.93|1.93|1.89|1.91|10600
3232663|6193|MSN|2014-01-09|1.93|1.93|1.89|1.89|27900
3232664|6193|MSN|2014-01-08|1.9|1.91|1.89|1.91|52400
3232665|6193|MSN|2014-01-07|1.88|1.91|1.88|1.91|62200
3232666|6193|MSN|2014-01-06|1.9|1.9|1.85|1.9|6800
3232667|6193|MSN|2014-01-03|1.88|1.9|1.88|1.9|17300
3232668|6193|MSN|2014-01-02|1.88|1.9|1.85|1.9|46700
3232669|6193|MSN|2013-12-31|1.88|1.9|1.85|1.9|23200
3232670|6193|MSN|2013-12-30|1.91|1.91|1.87|1.91|12300
3232671|6193|MSN|2013-12-27|1.88|1.91|1.88|1.91|15800
3232672|6193|MSN|2013-12-26|1.91|1.91|1.87|1.91|7300
3232673|6193|MSN|2013-12-24|1.9|1.9|1.88|1.89|16600
3232674|6193|MSN|2013-12-23|1.87|1.9|1.87|1.9|6800
3232675|6193|MSN|2013-12-20|1.9|1.91|1.87|1.88|11600
3232676|6193|MSN|2013-12-19|1.86|1.9|1.82|1.9|13500
3232677|6193|MSN|2013-12-18|1.88|1.9|1.83|1.83|6700
3232678|6193|MSN|2013-12-17|1.93|1.93|1.85|1.89|37800
3232679|6193|MSN|2013-12-16|1.85|1.9|1.85|1.9|12400
3232680|6193|MSN|2013-12-13|1.86|1.88|1.83|1.88|4200
3232681|6193|MSN|2013-12-12|1.87|1.91|1.81|1.89|12000
3251221|6211|MXN|2013-12-16|12.75|12.78|12.65|12.78|9000
3251222|6211|MXN|2013-12-13|12.6|12.69|12.56|12.66|9000
3251223|6211|MXN|2013-12-12|12.7|12.71|12.7|12.71|1400
3251224|6211|MXN|2013-12-11|12.69|12.72|12.67|12.69|1800
3251225|6211|MXN|2013-12-10|12.8|12.8|12.68|12.68|12900
3251226|6211|MXN|2013-12-09|12.8|12.8|12.7|12.8|15600
3251227|6211|MXN|2013-12-06|12.8|12.8|12.74|12.8|4600
3251228|6211|MXN|2013-12-05|12.91|12.91|12.75|12.8|34300
3251229|6211|MXN|2013-12-04|12.96|12.96|12.91|12.91|2500
3251230|6211|MXN|2013-12-03|12.99|12.99|12.99|12.99|100
3251231|6211|MXN|2013-12-02|13.04|13.15|13.02|13.05|9500
3240989|6201|EMXX|2014-01-17|1.04|1.04|0.99|1.02|104000
3240990|6201|EMXX|2014-01-16|1.02|1.04|1|1.03|73500
3240991|6201|EMXX|2014-01-15|1|1.04|0.99|1.02|29300
3240992|6201|EMXX|2014-01-14|1.04|1.04|1|1|62900
3240993|6201|EMXX|2014-01-13|1.04|1.04|1.02|1.04|82700
3240994|6201|EMXX|2014-01-10|1|1.04|1|1.03|29300
3240995|6201|EMXX|2014-01-09|1|1.01|0.97|1|37900
3240996|6201|EMXX|2014-01-08|1|1.02|0.96|1|91300
3240997|6201|EMXX|2014-01-07|1.05|1.08|1|1.02|154500
3240998|6201|EMXX|2014-01-06|1.17|1.17|1.07|1.07|112200
3240999|6201|EMXX|2014-01-03|1.18|1.18|1.06|1.11|131700
3241000|6201|EMXX|2014-01-02|0.99|1.16|0.99|1.16|318200
3241001|6201|EMXX|2013-12-31|0.94|1.1|0.87|1.02|78900
3241002|6201|EMXX|2013-12-30|0.94|0.94|0.87|0.87|111100
3241003|6201|EMXX|2013-12-27|0.85|0.92|0.85|0.92|48800
3241004|6201|EMXX|2013-12-26|0.87|0.87|0.83|0.87|209800
3241005|6201|EMXX|2013-12-24|0.87|0.89|0.84|0.86|23200
3241006|6201|EMXX|2013-12-23|0.89|0.89|0.82|0.86|37300
3241007|6201|EMXX|2013-12-20|0.83|0.87|0.79|0.87|46800
3241008|6201|EMXX|2013-12-19|0.85|0.89|0.83|0.83|135900
3241009|6201|EMXX|2013-12-18|0.86|0.87|0.85|0.85|63500
3241010|6201|EMXX|2013-12-17|0.9|0.9|0.86|0.88|45200
3241011|6201|EMXX|2013-12-16|0.87|0.88|0.86|0.86|35500
3241012|6201|EMXX|2013-12-13|0.9|0.91|0.87|0.88|33200
3241013|6201|EMXX|2013-12-12|0.93|0.93|0.88|0.88|66700
3241014|6201|EMXX|2013-12-11|0.96|0.96|0.93|0.93|61400
3241015|6201|EMXX|2013-12-10|0.94|1.01|0.91|0.96|116600
3241016|6201|EMXX|2013-12-09|0.85|0.95|0.85|0.94|74600
3241017|6201|EMXX|2013-12-06|0.84|0.86|0.84|0.85|55600
3241018|6201|EMXX|2013-12-05|0.84|0.85|0.84|0.84|21500
3241019|6201|EMXX|2013-12-04|0.84|0.85|0.83|0.84|39600
3241020|6201|EMXX|2013-12-03|0.84|0.84|0.83|0.84|61300
3241021|6201|EMXX|2013-12-02|0.81|0.85|0.81|0.84|70100
3259035|6217|FTF|2014-01-17|13.04|13.14|13.04|13.09|113800
3259036|6217|FTF|2014-01-16|13.12|13.17|13.11|13.13|72700
3259037|6217|FTF|2014-01-15|13.1|13.18|13.1|13.14|82700
3259038|6217|FTF|2014-01-14|13.11|13.15|13.07|13.13|58000
3259039|6217|FTF|2014-01-13|13.09|13.15|13.08|13.15|59400
3259040|6217|FTF|2014-01-10|13.14|13.14|13.1|13.12|33600
3259041|6217|FTF|2014-01-09|13.12|13.13|13.02|13.13|38100
3259042|6217|FTF|2014-01-08|13.08|13.14|12.99|13.07|87700
3259043|6217|FTF|2014-01-07|13.07|13.17|13.03|13.17|61100
3259044|6217|FTF|2014-01-06|13|13.03|12.97|13.02|59600
3259045|6217|FTF|2014-01-03|13.02|13.02|12.95|13.01|65300
3259046|6217|FTF|2014-01-02|12.94|13.03|12.94|13|50700
3259047|6217|FTF|2013-12-31|12.98|13.07|12.95|12.99|104900
3259048|6217|FTF|2013-12-30|12.9|13.02|12.9|13.02|93300
3259049|6217|FTF|2013-12-27|13.05|13.09|12.9|12.9|103100
3259050|6217|FTF|2013-12-26|13.1|13.11|13|13.1|63700
3259051|6217|FTF|2013-12-24|13.12|13.19|13.03|13.07|78000
3259052|6217|FTF|2013-12-23|12.95|13.23|12.94|13.15|161700
3259053|6217|FTF|2013-12-20|12.8|12.9|12.8|12.87|72200
3259054|6217|FTF|2013-12-19|12.79|12.88|12.77|12.83|144100
3259055|6217|FTF|2013-12-18|12.8|12.86|12.8|12.82|113700
3259056|6217|FTF|2013-12-17|12.8|12.83|12.78|12.81|122200
3259057|6217|FTF|2013-12-16|12.77|12.84|12.76|12.8|115800
3259058|6217|FTF|2013-12-13|12.85|12.85|12.79|12.79|118900
3259059|6217|FTF|2013-12-12|12.84|12.85|12.8|12.83|78300
3259060|6217|FTF|2013-12-11|12.78|12.85|12.76|12.79|64100
3259061|6217|FTF|2013-12-10|12.82|12.83|12.76|12.83|57500
3259062|6217|FTF|2013-12-09|12.79|12.82|12.77|12.78|145900
3259063|6217|FTF|2013-12-06|12.77|12.83|12.76|12.83|76300
3259064|6217|FTF|2013-12-05|12.8|12.83|12.75|12.76|58000
3259065|6217|FTF|2013-12-04|12.8|12.85|12.8|12.84|75700
3259066|6217|FTF|2013-12-03|12.81|12.86|12.8|12.84|63200
3259067|6217|FTF|2013-12-02|12.9|12.93|12.81|12.81|74800
3255117|6214|BDL|2014-01-17|14.59|14.72|14.59|14.68|1200
3264277|6222|EGAS|2013-12-20|8|8.28|8|8.28|147900
3264278|6222|EGAS|2013-12-19|8.16|8.2|8|8.05|58400
3264279|6222|EGAS|2013-12-18|8.1|8.1|7.96|8.01|51300
3264280|6222|EGAS|2013-12-17|8.19|8.24|8.01|8.1|59600
3264281|6222|EGAS|2013-12-16|8.05|8.19|7.98|8.18|113100
3264282|6222|EGAS|2013-12-13|8.14|8.14|7.86|8.05|82600
3264283|6222|EGAS|2013-12-12|8|8.09|7.82|8.01|104100
3264284|6222|EGAS|2013-12-11|7.87|8.02|7.8|7.96|96000
3264285|6222|EGAS|2013-12-10|8.02|8.09|7.91|8|76300
3264286|6222|EGAS|2013-12-09|8.07|8.09|8|8.07|96300
3264287|6222|EGAS|2013-12-06|8.2|8.2|8|8.09|97900
3264288|6222|EGAS|2013-12-05|8.25|8.25|8.01|8.08|43900
3264289|6222|EGAS|2013-12-04|8.14|8.3|8.05|8.3|62100
3264290|6222|EGAS|2013-12-03|8.15|8.3|8.03|8.08|66300
3264291|6222|EGAS|2013-12-02|8.58|8.6|8|8.27|177500
3277476|6235|GV|2014-01-17|2.1|2.22|2.07|2.2|371300
3277477|6235|GV|2014-01-16|2.12|2.13|2.07|2.1|67300
3277478|6235|GV|2014-01-15|2.02|2.11|2.01|2.1|108900
3277479|6235|GV|2014-01-14|2.01|2.04|2.01|2.02|75900
3277480|6235|GV|2014-01-13|2.07|2.14|2.01|2.02|176700
3277481|6235|GV|2014-01-10|2.09|2.11|2.05|2.09|57600
3277482|6235|GV|2014-01-09|2.13|2.13|2.06|2.06|100800
3277483|6235|GV|2014-01-08|2.16|2.16|2.1|2.1|102600
3277484|6235|GV|2014-01-07|2.2|2.26|2.1|2.18|145300
3277485|6235|GV|2014-01-06|2.2|2.26|2.15|2.18|231400
3277486|6235|GV|2014-01-03|2.1|2.22|2.09|2.22|658100
3277487|6235|GV|2014-01-02|1.96|2.08|1.9|2.03|232300
3277488|6235|GV|2013-12-31|1.94|1.95|1.9|1.95|241500
3277489|6235|GV|2013-12-30|1.94|1.95|1.92|1.94|151900
3277490|6235|GV|2013-12-27|1.99|1.99|1.94|1.96|124000
3277491|6235|GV|2013-12-26|1.98|2.01|1.98|2|63000
3277492|6235|GV|2013-12-24|1.97|2|1.95|2|80500
3277493|6235|GV|2013-12-23|2.01|2.01|1.97|1.97|48700
3277494|6235|GV|2013-12-20|1.99|2|1.96|1.98|88800
3277495|6235|GV|2013-12-19|1.92|1.99|1.92|1.98|93600
3277496|6235|GV|2013-12-18|1.94|1.95|1.92|1.93|33500
3277497|6235|GV|2013-12-17|1.91|1.95|1.91|1.92|57000
3277498|6235|GV|2013-12-16|1.93|1.94|1.91|1.93|87800
3277499|6235|GV|2013-12-13|1.94|1.97|1.94|1.94|60200
3277500|6235|GV|2013-12-12|1.96|1.97|1.91|1.94|104400
3277501|6235|GV|2013-12-11|2.02|2.07|1.95|1.97|96200
3277502|6235|GV|2013-12-10|2.07|2.07|2.01|2.02|46800
3277503|6235|GV|2013-12-09|2.03|2.08|2.01|2.05|51500
3277504|6235|GV|2013-12-06|2.03|2.08|2.02|2.05|75100
3277505|6235|GV|2013-12-05|2.06|2.08|2.02|2.03|43000
3277506|6235|GV|2013-12-04|2.06|2.09|2.02|2.07|67100
3277507|6235|GV|2013-12-03|2.07|2.09|2.01|2.04|109200
3277508|6235|GV|2013-12-02|2.03|2.12|2.02|2.08|175200
3276170|6234|GSS|2014-01-17|0.53|0.54|0.5|0.53|2838700
3276171|6234|GSS|2014-01-16|0.52|0.52|0.49|0.5|853500
3276172|6234|GSS|2014-01-15|0.5|0.5|0.48|0.49|1257700
3276173|6234|GSS|2014-01-14|0.5|0.53|0.5|0.5|2095100
3276174|6234|GSS|2014-01-13|0.52|0.52|0.49|0.5|2311800
3276175|6234|GSS|2014-01-10|0.47|0.51|0.47|0.49|1922300
3276176|6234|GSS|2014-01-09|0.52|0.52|0.47|0.47|2748400
3276177|6234|GSS|2014-01-08|0.51|0.53|0.5|0.52|2184900
3276178|6234|GSS|2014-01-07|0.53|0.53|0.51|0.51|3204100
3276179|6234|GSS|2014-01-06|0.52|0.54|0.51|0.53|2508800
3276180|6234|GSS|2014-01-03|0.5|0.52|0.49|0.51|2406000
3276181|6234|GSS|2014-01-02|0.48|0.5|0.47|0.49|4228400
3276182|6234|GSS|2013-12-31|0.45|0.48|0.44|0.44|3664600
3276183|6234|GSS|2013-12-30|0.44|0.46|0.43|0.45|2541000
3276184|6234|GSS|2013-12-27|0.44|0.45|0.43|0.43|1313400
3276185|6234|GSS|2013-12-26|0.43|0.45|0.42|0.44|1603700
3276186|6234|GSS|2013-12-24|0.42|0.42|0.41|0.42|1316000
3276187|6234|GSS|2013-12-23|0.41|0.42|0.4|0.4|2133900
3276188|6234|GSS|2013-12-20|0.44|0.44|0.39|0.39|5070200
3276189|6234|GSS|2013-12-19|0.44|0.45|0.43|0.43|2438500
3276190|6234|GSS|2013-12-18|0.45|0.47|0.44|0.44|1453600
3276191|6234|GSS|2013-12-17|0.46|0.46|0.45|0.45|665800
3276192|6234|GSS|2013-12-16|0.46|0.47|0.45|0.45|1298400
3276193|6234|GSS|2013-12-13|0.46|0.48|0.45|0.45|945600
3276194|6234|GSS|2013-12-12|0.44|0.47|0.44|0.47|1199700
3276195|6234|GSS|2013-12-11|0.48|0.49|0.45|0.45|1406500
3276196|6234|GSS|2013-12-10|0.49|0.49|0.46|0.47|2264200
3276197|6234|GSS|2013-12-09|0.46|0.47|0.44|0.47|1385300
3276198|6234|GSS|2013-12-06|0.45|0.46|0.44|0.46|911100
3276199|6234|GSS|2013-12-05|0.45|0.47|0.44|0.44|960200
3232682|6193|MSN|2013-12-11|1.87|1.89|1.82|1.89|6300
3232683|6193|MSN|2013-12-10|1.87|1.9|1.85|1.87|10700
3232684|6193|MSN|2013-12-09|1.87|1.9|1.85|1.9|4800
3232685|6193|MSN|2013-12-06|1.91|1.93|1.83|1.86|5100
3232686|6193|MSN|2013-12-05|1.9|1.9|1.89|1.89|900
3232687|6193|MSN|2013-12-04|1.94|1.94|1.85|1.86|5400
3232688|6193|MSN|2013-12-03|1.85|1.95|1.8|1.95|24900
3232689|6193|MSN|2013-12-02|1.9|1.91|1.85|1.85|5200
3220739|6183|EIO|2014-01-17|11.42|11.53|11.38|11.49|3900
3220740|6183|EIO|2014-01-16|11.48|11.48|11.35|11.39|6300
3220741|6183|EIO|2014-01-15|11.5|11.5|11.39|11.39|3300
3220742|6183|EIO|2014-01-14|11.5|11.51|11.39|11.39|6400
3220743|6183|EIO|2014-01-13|11.42|11.5|11.42|11.42|1700
3220744|6183|EIO|2014-01-10|11.39|11.46|11.39|11.44|5800
3220745|6183|EIO|2014-01-09|11.32|11.51|11.26|11.32|2700
3220746|6183|EIO|2014-01-08|11.38|11.52|11.21|11.25|4800
3220747|6183|EIO|2014-01-07|11.38|11.58|11.26|11.3|9100
3220748|6183|EIO|2014-01-06|11.21|11.48|11.16|11.3|3500
3220749|6183|EIO|2014-01-03|11.2|11.2|11.06|11.14|12600
3220750|6183|EIO|2014-01-02|11.05|11.17|11|11.17|4200
3220751|6183|EIO|2013-12-31|11.22|11.57|11|11.05|58200
3220752|6183|EIO|2013-12-30|11.36|11.36|11.14|11.15|42000
3220753|6183|EIO|2013-12-27|11.25|11.36|11.13|11.3|25200
3220754|6183|EIO|2013-12-26|11.59|11.59|11.25|11.26|18600
3220755|6183|EIO|2013-12-24|11.17|11.34|11.17|11.3|17100
3220756|6183|EIO|2013-12-23|11.12|11.58|11.1|11.58|29500
3220757|6183|EIO|2013-12-20|11.09|11.17|10.98|11.05|34600
3220758|6183|EIO|2013-12-19|10.97|11.3|10.96|11.08|15200
3220759|6183|EIO|2013-12-18|11|11.18|10.97|11.1|14800
3220760|6183|EIO|2013-12-17|10.92|11.1|10.86|11.1|18000
3220761|6183|EIO|2013-12-16|11.01|11.01|10.83|10.86|22400
3220762|6183|EIO|2013-12-13|10.99|10.99|10.89|10.94|13800
3220763|6183|EIO|2013-12-12|10.87|10.95|10.87|10.94|3200
3220764|6183|EIO|2013-12-11|10.9|10.96|10.86|10.91|13600
3220765|6183|EIO|2013-12-10|10.88|10.97|10.85|10.95|20100
3220766|6183|EIO|2013-12-09|10.93|10.93|10.85|10.85|18800
3220767|6183|EIO|2013-12-06|11.03|11.03|10.93|10.99|6300
3220768|6183|EIO|2013-12-05|11.01|11.12|11.01|11.08|2300
3220769|6183|EIO|2013-12-04|11.15|11.15|11.03|11.06|31600
3220770|6183|EIO|2013-12-03|11.06|11.22|11.06|11.15|6700
3220771|6183|EIO|2013-12-02|11.04|11.2|10.93|11.19|18500
3242295|6202|EVBN|2014-01-17|24.33|24.33|23.05|23.05|1800
3242296|6202|EVBN|2014-01-16|22.44|22.83|22.44|22.83|400
3242297|6202|EVBN|2014-01-15|23.05|23.25|22.6|22.6|8100
3242298|6202|EVBN|2014-01-14|23.29|23.45|23|23.01|4800
3242299|6202|EVBN|2014-01-13|22.95|23.64|22.95|23.18|4500
3242300|6202|EVBN|2014-01-10|22.15|22.8|22.15|22.6|3300
3242301|6202|EVBN|2014-01-09|22.13|22.13|22.13|22.13|100
3242302|6202|EVBN|2014-01-08|21.97|22.39|21.65|21.65|1800
3242303|6202|EVBN|2014-01-07|21.51|21.98|21.51|21.75|800
3242304|6202|EVBN|2014-01-06|22.95|22.95|22.11|22.19|4400
3242305|6202|EVBN|2014-01-03|21.45|21.45|21.45|21.45|100
3242306|6202|EVBN|2014-01-02|21|21|21|21|34100
3242307|6202|EVBN|2013-12-31|21.23|21.23|21.1|21.1|3500
3242308|6202|EVBN|2013-12-30|20.99|21.07|20.93|21.07|900
3242309|6202|EVBN|2013-12-27|20.98|21|20.9|20.93|23100
3242310|6202|EVBN|2013-12-26|20.93|20.97|20.75|20.75|1200
3242311|6202|EVBN|2013-12-24|20.69|20.69|20.69|20.69|0
3242312|6202|EVBN|2013-12-23|20.75|20.75|20.69|20.69|700
3242313|6202|EVBN|2013-12-20|20.58|20.65|20.58|20.65|800
3242314|6202|EVBN|2013-12-19|20.75|20.95|20.7|20.95|1900
3242315|6202|EVBN|2013-12-18|20.75|20.75|20.5|20.75|2300
3242316|6202|EVBN|2013-12-17|20.72|20.85|20.5|20.85|4600
3242317|6202|EVBN|2013-12-16|19.85|21.18|19.85|20.75|1100
3242318|6202|EVBN|2013-12-13|20.61|20.61|20.5|20.5|4500
3242319|6202|EVBN|2013-12-12|20.81|20.97|20.6|20.6|4500
3242320|6202|EVBN|2013-12-11|20.52|20.62|20.45|20.62|3800
3242321|6202|EVBN|2013-12-10|20.71|20.71|20.45|20.45|1100
3242322|6202|EVBN|2013-12-09|20.62|20.62|20.5|20.5|5200
3242323|6202|EVBN|2013-12-06|20.5|20.5|20.5|20.5|1000
3242324|6202|EVBN|2013-12-05|20.65|20.65|20.5|20.5|7300
3242325|6202|EVBN|2013-12-04|20.6|20.6|20.6|20.6|0
3242326|6202|EVBN|2013-12-03|20.5|20.6|20.5|20.6|500
3242327|6202|EVBN|2013-12-02|20.58|20.58|20.5|20.55|7400
3280088|6237|GHM|2014-01-17|36.43|36.43|35.74|35.75|9900
3280089|6237|GHM|2014-01-16|36.4|36.6|35.36|36.58|23500
3280090|6237|GHM|2014-01-15|35.67|36.29|35.37|35.57|11700
3280091|6237|GHM|2014-01-14|34.89|35.8|34.62|35.72|11900
3239195|6198|ESP|2014-01-07|32.35|32.45|32.02|32.45|1800
3239196|6198|ESP|2014-01-06|32.45|32.45|32.45|32.45|2300
3239197|6198|ESP|2014-01-03|32.6|32.6|32.6|32.6|400
3239198|6198|ESP|2014-01-02|32.64|32.64|32.43|32.43|700
3239199|6198|ESP|2013-12-31|31.71|32.64|31.51|32.64|700
3239200|6198|ESP|2013-12-30|31.68|32.6|31.5|31.95|4600
3239201|6198|ESP|2013-12-27|31.99|31.99|31.5|31.73|1100
3239202|6198|ESP|2013-12-26|31.66|32.1|31.65|32.1|700
3239203|6198|ESP|2013-12-24|31.65|31.65|31.65|31.65|1100
3239204|6198|ESP|2013-12-23|31.58|32.6|31.22|31.65|4500
3239205|6198|ESP|2013-12-20|32.36|32.36|31.8|31.8|2900
3239206|6198|ESP|2013-12-19|31.82|32.47|31.61|32.1|2400
3239207|6198|ESP|2013-12-18|31.47|32.1|31.47|31.61|2200
3239208|6198|ESP|2013-12-17|31.87|32.49|31.41|31.61|1200
3239209|6198|ESP|2013-12-16|31.9|32.65|31.76|31.86|5300
3239210|6198|ESP|2013-12-13|32.26|32.65|31.62|31.82|3100
3239211|6198|ESP|2013-12-12|32.6|32.6|32.04|32.18|3400
3239212|6198|ESP|2013-12-11|33.09|33.09|32.6|32.6|2800
3239213|6198|ESP|2013-12-10|32.56|33.15|32.5|32.7|9300
3239214|6198|ESP|2013-12-09|33.15|33.5|32.01|33.5|14200
3239215|6198|ESP|2013-12-06|32.9|33.15|32.53|33.14|8100
3239216|6198|ESP|2013-12-05|33.12|33.15|32.9|32.9|5400
3239217|6198|ESP|2013-12-04|32.99|33.13|32.66|32.66|5100
3239218|6198|ESP|2013-12-03|32.67|33.18|32.64|32.81|8600
3239219|6198|ESP|2013-12-02|32.61|32.94|32.61|32.76|3600
3235269|6195|EGI|2014-01-17|0.34|0.36|0.33|0.35|59200
3235270|6195|EGI|2014-01-16|0.38|0.38|0.33|0.34|74600
3235271|6195|EGI|2014-01-15|0.34|0.36|0.32|0.34|59700
3235272|6195|EGI|2014-01-14|0.35|0.37|0.34|0.34|136100
3235273|6195|EGI|2014-01-13|0.35|0.35|0.33|0.34|54100
3235274|6195|EGI|2014-01-10|0.32|0.34|0.32|0.34|44300
3235275|6195|EGI|2014-01-09|0.3|0.32|0.3|0.32|55300
3235276|6195|EGI|2014-01-08|0.32|0.32|0.3|0.31|34300
3235277|6195|EGI|2014-01-07|0.32|0.32|0.3|0.3|36500
3235278|6195|EGI|2014-01-06|0.32|0.33|0.3|0.33|32700
3235279|6195|EGI|2014-01-03|0.33|0.33|0.3|0.32|205100
3235280|6195|EGI|2014-01-02|0.31|0.32|0.3|0.3|79300
3235281|6195|EGI|2013-12-31|0.32|0.32|0.28|0.28|123600
3235282|6195|EGI|2013-12-30|0.31|0.32|0.29|0.3|38300
3235283|6195|EGI|2013-12-27|0.28|0.32|0.28|0.31|129900
3235284|6195|EGI|2013-12-26|0.29|0.3|0.28|0.29|21000
3235285|6195|EGI|2013-12-24|0.28|0.3|0.28|0.29|22500
3235286|6195|EGI|2013-12-23|0.28|0.3|0.28|0.28|102300
3235287|6195|EGI|2013-12-20|0.28|0.29|0.27|0.28|57900
3235288|6195|EGI|2013-12-19|0.28|0.3|0.28|0.28|99500
3235289|6195|EGI|2013-12-18|0.29|0.3|0.28|0.29|54400
3235290|6195|EGI|2013-12-17|0.28|0.31|0.28|0.28|115700
3235291|6195|EGI|2013-12-16|0.29|0.31|0.29|0.29|62700
3235292|6195|EGI|2013-12-13|0.29|0.3|0.29|0.3|30300
3235293|6195|EGI|2013-12-12|0.29|0.29|0.28|0.29|32700
3235294|6195|EGI|2013-12-11|0.31|0.31|0.28|0.28|55500
3235295|6195|EGI|2013-12-10|0.3|0.31|0.29|0.29|146600
3235296|6195|EGI|2013-12-09|0.3|0.31|0.3|0.3|10100
3235297|6195|EGI|2013-12-06|0.31|0.32|0.28|0.31|50100
3235298|6195|EGI|2013-12-05|0.3|0.31|0.3|0.3|58700
3235299|6195|EGI|2013-12-04|0.31|0.31|0.3|0.31|90900
3235300|6195|EGI|2013-12-03|0.32|0.33|0.31|0.32|39900
3235301|6195|EGI|2013-12-02|0.31|0.33|0.31|0.32|35500
3274707|6232|GSV|2014-01-17|0.65|0.65|0.6|0.65|248300
3274708|6232|GSV|2014-01-16|0.67|0.67|0.6|0.66|213400
3274709|6232|GSV|2014-01-15|0.64|0.65|0.6|0.64|119700
3274710|6232|GSV|2014-01-14|0.63|0.64|0.61|0.64|42400
3274711|6232|GSV|2014-01-13|0.63|0.64|0.62|0.64|36000
3274712|6232|GSV|2014-01-10|0.64|0.65|0.63|0.65|10900
3274713|6232|GSV|2014-01-09|0.64|0.66|0.6|0.66|39400
3274714|6232|GSV|2014-01-08|0.65|0.66|0.62|0.66|52900
3274715|6232|GSV|2014-01-07|0.66|0.66|0.63|0.66|57800
3274716|6232|GSV|2014-01-06|0.65|0.68|0.63|0.68|59500
3274717|6232|GSV|2014-01-03|0.68|0.69|0.65|0.65|26500
3274718|6232|GSV|2014-01-02|0.65|0.69|0.65|0.68|68600
3274719|6232|GSV|2013-12-31|0.66|0.68|0.59|0.68|209400
3274720|6232|GSV|2013-12-30|0.66|0.66|0.59|0.64|125200
3274721|6232|GSV|2013-12-27|0.71|0.71|0.61|0.62|155200
3274722|6232|GSV|2013-12-26|0.66|0.71|0.66|0.71|69300
3274723|6232|GSV|2013-12-24|0.67|0.7|0.67|0.7|22900
3274724|6232|GSV|2013-12-23|0.68|0.72|0.68|0.7|30700
3274725|6232|GSV|2013-12-20|0.68|0.71|0.67|0.68|63900
3274726|6232|GSV|2013-12-19|0.74|0.74|0.67|0.7|40500
3255118|6214|BDL|2014-01-16|14|14.41|14|14.41|5400
3255119|6214|BDL|2014-01-15|14.5|14.5|14.5|14.5|0
3255120|6214|BDL|2014-01-14|14.1|14.5|14.1|14.5|800
3255121|6214|BDL|2014-01-13|14.2|14.7|14.18|14.3|4300
3255122|6214|BDL|2014-01-10|13.98|14.2|13.95|14.2|1500
3255123|6214|BDL|2014-01-09|13.9|13.98|13.89|13.98|1100
3255124|6214|BDL|2014-01-08|13.75|13.94|13.75|13.94|500
3255125|6214|BDL|2014-01-07|13.67|13.75|13.36|13.5|2200
3255126|6214|BDL|2014-01-06|13.5|13.5|13.45|13.5|4700
3255127|6214|BDL|2014-01-03|13.32|13.75|13.32|13.55|11800
3255128|6214|BDL|2014-01-02|13.2|14.22|13.1|13.1|5600
3255129|6214|BDL|2013-12-31|12.85|13.25|12.75|13.25|6000
3255130|6214|BDL|2013-12-30|14.31|14.31|13|13.6|11700
3255131|6214|BDL|2013-12-27|14.3|14.5|14.12|14.36|7000
3255132|6214|BDL|2013-12-26|14.43|14.75|14.43|14.63|3200
3255133|6214|BDL|2013-12-24|14.75|14.8|14.18|14.25|7800
3255134|6214|BDL|2013-12-23|13.27|14.69|13.27|14.54|27300
3255135|6214|BDL|2013-12-20|12.45|13.26|12.45|13.26|5900
3255136|6214|BDL|2013-12-19|12.52|13.02|12.52|12.97|6100
3255137|6214|BDL|2013-12-18|12.85|13.1|12.85|13.1|3700
3255138|6214|BDL|2013-12-17|12.5|12.75|12.49|12.75|1300
3255139|6214|BDL|2013-12-16|12.34|12.35|12.2|12.35|800
3255140|6214|BDL|2013-12-13|12.09|12.14|12.09|12.14|600
3255141|6214|BDL|2013-12-12|12.14|12.14|12.14|12.14|0
3255142|6214|BDL|2013-12-11|11.99|12.22|11.99|12.14|300
3255143|6214|BDL|2013-12-10|11.94|11.99|11.94|11.99|2600
3255144|6214|BDL|2013-12-09|11.84|11.89|11.8|11.89|8900
3255145|6214|BDL|2013-12-06|11.78|11.78|11.78|11.78|0
3255146|6214|BDL|2013-12-05|11.26|11.78|11.26|11.78|9400
3255147|6214|BDL|2013-12-04|10.95|12.49|10.95|11.76|26000
3255148|6214|BDL|2013-12-03|10.94|10.94|10.88|10.88|2000
3255149|6214|BDL|2013-12-02|10.87|10.87|10.81|10.81|200
3294454|6250|HUSA|2014-01-17|0.29|0.3|0.27|0.3|339300
3294455|6250|HUSA|2014-01-16|0.27|0.28|0.26|0.28|241900
3294456|6250|HUSA|2014-01-15|0.28|0.28|0.27|0.28|163200
3294457|6250|HUSA|2014-01-14|0.28|0.28|0.25|0.28|231800
3294458|6250|HUSA|2014-01-13|0.28|0.3|0.26|0.26|387700
3294459|6250|HUSA|2014-01-10|0.26|0.29|0.26|0.28|499500
3294460|6250|HUSA|2014-01-09|0.26|0.26|0.26|0.26|126200
3294461|6250|HUSA|2014-01-08|0.25|0.26|0.25|0.26|98800
3294462|6250|HUSA|2014-01-07|0.26|0.27|0.24|0.25|480000
3294463|6250|HUSA|2014-01-06|0.26|0.26|0.26|0.26|45200
3294464|6250|HUSA|2014-01-03|0.26|0.27|0.25|0.26|97400
3294465|6250|HUSA|2014-01-02|0.25|0.26|0.25|0.26|68100
3294466|6250|HUSA|2013-12-31|0.26|0.27|0.25|0.25|308200
3294467|6250|HUSA|2013-12-30|0.25|0.26|0.25|0.25|245500
3294468|6250|HUSA|2013-12-27|0.26|0.26|0.25|0.25|163700
3294469|6250|HUSA|2013-12-26|0.25|0.26|0.25|0.26|157100
3294470|6250|HUSA|2013-12-24|0.24|0.25|0.24|0.25|116700
3294471|6250|HUSA|2013-12-23|0.26|0.27|0.23|0.24|918600
3294472|6250|HUSA|2013-12-20|0.27|0.28|0.25|0.26|148100
3294473|6250|HUSA|2013-12-19|0.27|0.27|0.25|0.26|60700
3294474|6250|HUSA|2013-12-18|0.26|0.27|0.26|0.26|98900
3294475|6250|HUSA|2013-12-17|0.28|0.28|0.26|0.27|69500
3294476|6250|HUSA|2013-12-16|0.26|0.27|0.26|0.27|151600
3294477|6250|HUSA|2013-12-13|0.3|0.3|0.28|0.28|64600
3294478|6250|HUSA|2013-12-12|0.28|0.28|0.28|0.28|77200
3294479|6250|HUSA|2013-12-11|0.29|0.29|0.28|0.28|83600
3294480|6250|HUSA|2013-12-10|0.28|0.3|0.28|0.28|90600
3294481|6250|HUSA|2013-12-09|0.3|0.3|0.28|0.28|107800
3294482|6250|HUSA|2013-12-06|0.3|0.3|0.28|0.28|188000
3294483|6250|HUSA|2013-12-05|0.3|0.3|0.28|0.3|255300
3294484|6250|HUSA|2013-12-04|0.28|0.3|0.28|0.3|106600
3294485|6250|HUSA|2013-12-03|0.3|0.3|0.28|0.29|101300
3294486|6250|HUSA|2013-12-02|0.29|0.31|0.28|0.3|170500
3290536|6246|HEB|2014-01-17|0.35|0.44|0.34|0.41|8185200
3290537|6246|HEB|2014-01-16|0.39|0.39|0.34|0.38|6730700
3290538|6246|HEB|2014-01-15|0.5|0.5|0.39|0.4|11373100
3290539|6246|HEB|2014-01-14|0.42|0.45|0.36|0.43|17195400
3290540|6246|HEB|2014-01-13|0.29|0.37|0.28|0.35|8964500
3290541|6246|HEB|2014-01-10|0.29|0.29|0.27|0.28|1200300
3290542|6246|HEB|2014-01-09|0.3|0.31|0.27|0.28|1123700
3290543|6246|HEB|2014-01-08|0.31|0.31|0.29|0.29|1371200
3290544|6246|HEB|2014-01-07|0.32|0.34|0.29|0.31|4964300
3290545|6246|HEB|2014-01-06|0.26|0.31|0.26|0.3|2948900
3290546|6246|HEB|2014-01-03|0.28|0.28|0.26|0.27|557200
3290547|6246|HEB|2014-01-02|0.27|0.28|0.25|0.28|1201100
3290548|6246|HEB|2013-12-31|0.25|0.27|0.24|0.27|1403600
3274727|6232|GSV|2013-12-18|0.76|0.77|0.72|0.77|83000
3274728|6232|GSV|2013-12-17|0.77|0.77|0.69|0.77|76900
3274729|6232|GSV|2013-12-16|0.74|0.77|0.72|0.77|66400
3274730|6232|GSV|2013-12-13|0.75|0.75|0.68|0.74|110700
3274731|6232|GSV|2013-12-12|0.75|0.75|0.7|0.75|34400
3274732|6232|GSV|2013-12-11|0.72|0.75|0.71|0.75|31800
3274733|6232|GSV|2013-12-10|0.72|0.78|0.72|0.78|53200
3274734|6232|GSV|2013-12-09|0.75|0.75|0.72|0.75|55900
3274735|6232|GSV|2013-12-06|0.78|0.78|0.71|0.76|34900
3274736|6232|GSV|2013-12-05|0.68|0.74|0.66|0.73|37200
3274737|6232|GSV|2013-12-04|0.69|0.78|0.69|0.78|53400
3274738|6232|GSV|2013-12-03|0.73|0.73|0.66|0.73|144200
3274739|6232|GSV|2013-12-02|0.84|0.84|0.7|0.76|130000
3270789|6229|GSB|2014-01-17|2.34|2.55|2.3|2.55|521700
3270790|6229|GSB|2014-01-16|2.35|2.35|2.31|2.34|49300
3270791|6229|GSB|2014-01-15|2.33|2.4|2.29|2.36|342600
3270792|6229|GSB|2014-01-14|2.23|2.28|2.21|2.27|38900
3270793|6229|GSB|2014-01-13|2.2|2.24|2.15|2.19|36500
3270794|6229|GSB|2014-01-10|2.15|2.18|2.14|2.15|71200
3270795|6229|GSB|2014-01-09|2.23|2.26|2.15|2.19|151400
3270796|6229|GSB|2014-01-08|2.29|2.29|2.21|2.23|91800
3270797|6229|GSB|2014-01-07|2.32|2.32|2.26|2.27|47400
3270798|6229|GSB|2014-01-06|2.33|2.58|2.16|2.26|848500
3270799|6229|GSB|2014-01-03|2.32|2.34|2.26|2.32|29400
3270800|6229|GSB|2014-01-02|2.33|2.35|2.3|2.35|28500
3270801|6229|GSB|2013-12-31|2.35|2.35|2.31|2.33|64500
3270802|6229|GSB|2013-12-30|2.34|2.35|2.26|2.35|24300
3270803|6229|GSB|2013-12-27|2.25|2.32|2.25|2.29|23000
3270804|6229|GSB|2013-12-26|2.22|2.3|2.21|2.28|57400
3270805|6229|GSB|2013-12-24|2.34|2.34|2.26|2.27|11100
3270806|6229|GSB|2013-12-23|2.35|2.35|2.21|2.33|40100
3270807|6229|GSB|2013-12-20|2.4|2.43|2.32|2.33|37700
3270808|6229|GSB|2013-12-19|2.34|2.43|2.31|2.43|29800
3270809|6229|GSB|2013-12-18|2.35|2.35|2.31|2.35|46700
3270810|6229|GSB|2013-12-17|2.26|2.38|2.26|2.38|69800
3270811|6229|GSB|2013-12-16|2.3|2.35|2.28|2.31|38100
3270812|6229|GSB|2013-12-13|2.26|2.29|2.2|2.29|75900
3270813|6229|GSB|2013-12-12|2.21|2.28|2.21|2.28|31600
3270814|6229|GSB|2013-12-11|2.29|2.29|2.14|2.22|69600
3270815|6229|GSB|2013-12-10|2.3|2.34|2.28|2.29|9700
3270816|6229|GSB|2013-12-09|2.3|2.3|2.27|2.27|52400
3270817|6229|GSB|2013-12-06|2.23|2.29|2.14|2.29|25400
3270818|6229|GSB|2013-12-05|2.24|2.32|2.11|2.14|41400
3270819|6229|GSB|2013-12-04|2.43|2.43|2.25|2.29|43500
3270820|6229|GSB|2013-12-03|2.42|2.43|2.29|2.39|86000
3270821|6229|GSB|2013-12-02|2.45|2.45|2.33|2.4|180800
3228133|6189|ELLO|2014-01-17|10.08|10.08|10.08|10.08|0
3228134|6189|ELLO|2014-01-16|10.07|10.08|10.06|10.08|900
3228135|6189|ELLO|2014-01-15|10.14|10.14|10.14|10.14|0
3228136|6189|ELLO|2014-01-14|9.85|10.3|9.85|10.14|12900
3228137|6189|ELLO|2014-01-13|10.21|10.21|10.2|10.2|600
3228138|6189|ELLO|2014-01-10|10.22|10.22|10.21|10.21|300
3228139|6189|ELLO|2014-01-09|10.32|10.32|10.32|10.32|0
3228140|6189|ELLO|2014-01-08|10.51|10.51|10.15|10.32|2900
3228141|6189|ELLO|2014-01-07|10.5|10.59|10.48|10.59|6800
3228142|6189|ELLO|2014-01-06|10.49|10.5|9.8|10.24|15200
3228143|6189|ELLO|2014-01-03|10.26|10.3|10.25|10.3|3000
3228144|6189|ELLO|2014-01-02|10.2|10.5|10.2|10.49|6600
3228145|6189|ELLO|2013-12-31|9.45|9.74|9.15|9.74|24800
3228146|6189|ELLO|2013-12-30|9.5|9.57|9.49|9.57|1900
3228147|6189|ELLO|2013-12-27|9.46|9.73|9.46|9.5|4000
3228148|6189|ELLO|2013-12-26|9.28|9.4|9.28|9.4|4800
3228149|6189|ELLO|2013-12-24|9.25|9.25|9.21|9.21|400
3228150|6189|ELLO|2013-12-23|9.25|9.25|9.2|9.24|500
3228151|6189|ELLO|2013-12-20|9.12|9.2|9.12|9.2|500
3228152|6189|ELLO|2013-12-19|9.18|9.4|9.18|9.31|3200
3228153|6189|ELLO|2013-12-18|9.16|9.16|9.16|9.16|0
3228154|6189|ELLO|2013-12-17|9.16|9.16|9.16|9.16|0
3228155|6189|ELLO|2013-12-16|9.25|9.25|8.86|9.16|19400
3228156|6189|ELLO|2013-12-13|9.4|9.4|9.4|9.4|0
3228157|6189|ELLO|2013-12-12|9.4|9.4|9.4|9.4|0
3228158|6189|ELLO|2013-12-11|9|9.41|8.95|9.4|18400
3228159|6189|ELLO|2013-12-10|9.35|9.42|9.35|9.4|18800
3228160|6189|ELLO|2013-12-09|9.31|9.45|9.31|9.45|800
3228161|6189|ELLO|2013-12-06|9.32|9.32|9.32|9.32|0
3228162|6189|ELLO|2013-12-05|9.32|9.32|9.32|9.32|0
3228163|6189|ELLO|2013-12-04|9.25|9.4|9.25|9.32|3600
3228164|6189|ELLO|2013-12-03|9.66|9.66|9.47|9.47|1500
3276200|6234|GSS|2013-12-04|0.45|0.47|0.44|0.46|1771000
3276201|6234|GSS|2013-12-03|0.43|0.46|0.43|0.44|1677800
3276202|6234|GSS|2013-12-02|0.46|0.47|0.44|0.44|2171100
3272095|6230|GLOW|2014-01-17|1.46|1.59|1.41|1.47|342200
3272096|6230|GLOW|2014-01-16|1.38|1.48|1.37|1.42|162000
3272097|6230|GLOW|2014-01-15|1.39|1.4|1.37|1.4|8700
3272098|6230|GLOW|2014-01-14|1.36|1.41|1.36|1.39|23300
3272099|6230|GLOW|2014-01-13|1.37|1.39|1.35|1.39|58700
3272100|6230|GLOW|2014-01-10|1.25|1.37|1.23|1.36|14000
3272101|6230|GLOW|2014-01-09|1.38|1.38|1.28|1.33|4900
3272102|6230|GLOW|2014-01-08|1.32|1.32|1.29|1.31|13000
3272103|6230|GLOW|2014-01-07|1.35|1.37|1.28|1.33|12000
3272104|6230|GLOW|2014-01-06|1.36|1.36|1.28|1.31|20500
3272105|6230|GLOW|2014-01-03|1.33|1.35|1.33|1.33|2200
3272106|6230|GLOW|2014-01-02|1.34|1.35|1.34|1.34|11100
3272107|6230|GLOW|2013-12-31|1.33|1.38|1.31|1.38|36400
3272108|6230|GLOW|2013-12-30|1.33|1.33|1.33|1.33|8800
3272109|6230|GLOW|2013-12-27|1.36|1.36|1.33|1.33|500
3272110|6230|GLOW|2013-12-26|1.31|1.37|1.3|1.37|30300
3272111|6230|GLOW|2013-12-24|1.3|1.35|1.27|1.32|10700
3272112|6230|GLOW|2013-12-23|1.25|1.39|1.25|1.35|32900
3272113|6230|GLOW|2013-12-20|1.39|1.4|1.3|1.35|14300
3272114|6230|GLOW|2013-12-19|1.34|1.4|1.3|1.39|20300
3272115|6230|GLOW|2013-12-18|1.35|1.38|1.3|1.36|31500
3272116|6230|GLOW|2013-12-17|1.39|1.41|1.32|1.34|48300
3272117|6230|GLOW|2013-12-16|1.31|1.4|1.31|1.37|57500
3272118|6230|GLOW|2013-12-13|1.39|1.4|1.27|1.34|71400
3272119|6230|GLOW|2013-12-12|1.27|1.36|1.27|1.35|23200
3272120|6230|GLOW|2013-12-11|1.28|1.41|1.28|1.38|17400
3272121|6230|GLOW|2013-12-10|1.28|1.38|1.28|1.38|4700
3272122|6230|GLOW|2013-12-09|1.28|1.39|1.27|1.34|8500
3272123|6230|GLOW|2013-12-06|1.4|1.4|1.3|1.35|25700
3272124|6230|GLOW|2013-12-05|1.31|1.36|1.27|1.34|21200
3272125|6230|GLOW|2013-12-04|1.35|1.35|1.3|1.33|17900
3272126|6230|GLOW|2013-12-03|1.4|1.4|1.32|1.37|32300
3272127|6230|GLOW|2013-12-02|1.45|1.45|1.38|1.4|36200
3261647|6219|FRS|2014-01-17|25.97|26.63|25.97|26.63|24800
3261648|6219|FRS|2014-01-16|26.4|26.4|25.51|25.9|1400
3261649|6219|FRS|2014-01-15|26|26.2|25.52|26.15|5200
3261650|6219|FRS|2014-01-14|26.09|27.25|25.6|26.25|20000
3261651|6219|FRS|2014-01-13|25.75|26.42|25.75|26.3|7100
3261652|6219|FRS|2014-01-10|26|26.8|25.95|26.75|8800
3261653|6219|FRS|2014-01-09|25.97|26.77|25.95|26.45|5100
3261654|6219|FRS|2014-01-08|25.85|26.18|25.51|26.02|9400
3261655|6219|FRS|2014-01-07|25.8|26.44|25.13|25.52|5400
3261656|6219|FRS|2014-01-06|26|26|25.55|25.55|2800
3261657|6219|FRS|2014-01-03|26.89|26.89|25.69|26|4900
3261658|6219|FRS|2014-01-02|26.2|26.31|25.94|26.2|19800
3261659|6219|FRS|2013-12-31|26.32|26.4|25.62|25.63|3500
3261660|6219|FRS|2013-12-30|25.62|26.34|25.62|25.9|3200
3261661|6219|FRS|2013-12-27|25.31|25.7|25.3|25.65|3800
3261662|6219|FRS|2013-12-26|26.43|26.44|25.25|25.75|3200
3261663|6219|FRS|2013-12-24|25.92|25.92|25.47|25.5|2200
3261664|6219|FRS|2013-12-23|24.94|25.25|24.8|25.21|6100
3261665|6219|FRS|2013-12-20|24.11|25.1|23.91|25.1|25900
3261666|6219|FRS|2013-12-19|23.99|24.13|23.9|23.92|3800
3261667|6219|FRS|2013-12-18|23.67|24|23.67|23.86|2700
3261668|6219|FRS|2013-12-17|23.68|24.1|23.67|24.1|2200
3261669|6219|FRS|2013-12-16|24.08|24.08|23.7|23.72|3200
3261670|6219|FRS|2013-12-13|23.88|23.95|23.77|23.77|5800
3261671|6219|FRS|2013-12-12|24.15|24.15|24.14|24.14|2100
3261672|6219|FRS|2013-12-11|23.86|24.15|23.86|24.15|1100
3261673|6219|FRS|2013-12-10|23.77|24.15|23.77|24.15|7200
3261674|6219|FRS|2013-12-09|24.14|24.14|23.77|23.77|2000
3261675|6219|FRS|2013-12-06|24.14|24.15|23.8|23.9|2600
3261676|6219|FRS|2013-12-05|23.9|23.95|23.9|23.91|4000
3261677|6219|FRS|2013-12-04|24.15|24.15|23.71|24.06|1700
3261678|6219|FRS|2013-12-03|24|24.15|24|24.1|2300
3261679|6219|FRS|2013-12-02|23.6|24.13|23.57|24.06|3400
3278782|6236|GRC|2014-01-17|34.71|35|34.45|34.82|29000
3278783|6236|GRC|2014-01-16|34.29|34.99|33.9|34.67|42900
3278784|6236|GRC|2014-01-15|33.88|34.56|33.82|34.31|47500
3278785|6236|GRC|2014-01-14|33.95|34.03|33.38|33.93|46400
3278786|6236|GRC|2014-01-13|32.65|33.2|32.45|32.71|47800
3278787|6236|GRC|2014-01-10|32.7|32.89|32.5|32.81|19400
3278788|6236|GRC|2014-01-09|32.7|32.71|32.03|32.61|41400
3278789|6236|GRC|2014-01-08|32.69|32.75|32.06|32.64|25800
3278790|6236|GRC|2014-01-07|33.17|33.39|32.09|32.62|56500
3280092|6237|GHM|2014-01-13|35.84|35.84|34.31|34.89|25400
3280093|6237|GHM|2014-01-10|36.07|36.97|35.74|36.34|17600
3280094|6237|GHM|2014-01-09|35.25|36.41|35.25|35.99|25800
3280095|6237|GHM|2014-01-08|34.96|35.24|34.01|35.03|18500
3280096|6237|GHM|2014-01-07|34.47|35.32|34.1|35.09|27200
3280097|6237|GHM|2014-01-06|35.8|35.8|34.12|34.45|34300
3280098|6237|GHM|2014-01-03|34.91|36|34.08|35.57|78300
3280099|6237|GHM|2014-01-02|36.11|36.11|34.25|34.97|39500
3280100|6237|GHM|2013-12-31|35.67|36.5|35.67|36.29|27200
3280101|6237|GHM|2013-12-30|36.36|36.83|35.21|35.4|81300
3280102|6237|GHM|2013-12-27|37.07|37.07|36.01|36.58|20100
3280103|6237|GHM|2013-12-26|37.68|37.68|36.8|36.9|8200
3280104|6237|GHM|2013-12-24|37.07|37.45|36.5|37.41|4700
3280105|6237|GHM|2013-12-23|36.1|37.25|35.88|37|51900
3280106|6237|GHM|2013-12-20|32.95|36.3|32.95|36.09|74000
3280107|6237|GHM|2013-12-19|36.36|36.49|36|36.06|18500
3280108|6237|GHM|2013-12-18|36.25|36.5|36|36.3|52000
3280109|6237|GHM|2013-12-17|36.25|36.4|36.06|36.28|47100
3280110|6237|GHM|2013-12-16|36.49|37|36.25|36.46|18500
3280111|6237|GHM|2013-12-13|36.62|36.77|36.25|36.25|19300
3280112|6237|GHM|2013-12-12|36.07|36.8|36.07|36.5|16800
3280113|6237|GHM|2013-12-11|36.42|36.59|35.8|36.3|27400
3280114|6237|GHM|2013-12-10|36.42|36.7|36|36.25|25300
3280115|6237|GHM|2013-12-09|37|37|36.28|36.53|21100
3280116|6237|GHM|2013-12-06|36.5|36.99|36.17|36.7|10000
3280117|6237|GHM|2013-12-05|35.96|36.59|35.53|36.06|13400
3280118|6237|GHM|2013-12-04|36.18|37|35.5|35.88|16300
3280119|6237|GHM|2013-12-03|36.18|36.59|36.07|36.27|12600
3280120|6237|GHM|2013-12-02|37.02|37.02|35.75|36.35|17400
3303596|6258|IOT|2014-01-17|5.56|5.56|5.56|5.56|0
3303597|6258|IOT|2014-01-16|5.58|5.58|5.56|5.56|300
3303598|6258|IOT|2014-01-15|5.67|5.67|5.67|5.67|0
3303599|6258|IOT|2014-01-14|5.67|5.67|5.67|5.67|0
3303600|6258|IOT|2014-01-13|5.38|5.67|5.38|5.67|300
3303601|6258|IOT|2014-01-10|5.89|5.89|5.89|5.89|100
3303602|6258|IOT|2014-01-09|5.97|5.97|5.97|5.97|300
3303603|6258|IOT|2014-01-08|5.9|5.97|5.9|5.97|700
3303604|6258|IOT|2014-01-07|5.55|5.78|5.5|5.78|1000
3303605|6258|IOT|2014-01-06|5.52|5.53|5.52|5.53|300
3303606|6258|IOT|2014-01-03|5.12|5.12|5.12|5.12|100
3303607|6258|IOT|2014-01-02|4.99|4.99|4.99|4.99|0
3303608|6258|IOT|2013-12-31|4.71|5.06|4.71|4.99|27000
3303609|6258|IOT|2013-12-30|4.6|4.6|4.6|4.6|300
3303610|6258|IOT|2013-12-27|4.56|4.63|4.52|4.61|2500
3303611|6258|IOT|2013-12-26|4.55|4.55|4.55|4.55|100
3303612|6258|IOT|2013-12-24|4.55|4.7|4.55|4.7|2400
3303613|6258|IOT|2013-12-23|4.87|4.92|4.63|4.92|7600
3303614|6258|IOT|2013-12-20|4.64|5|4.52|4.67|19200
3303615|6258|IOT|2013-12-19|4.7|4.7|4.7|4.7|0
3303616|6258|IOT|2013-12-18|4.7|4.7|4.7|4.7|600
3303617|6258|IOT|2013-12-17|4.95|4.95|4.95|4.95|0
3303618|6258|IOT|2013-12-16|4.95|4.95|4.95|4.95|100
3303619|6258|IOT|2013-12-13|4.85|4.85|4.85|4.85|100
3303620|6258|IOT|2013-12-12|4.69|4.87|4.69|4.87|900
3303621|6258|IOT|2013-12-11|4.76|4.76|4.72|4.72|800
3303622|6258|IOT|2013-12-10|4.66|4.66|4.66|4.66|0
3303623|6258|IOT|2013-12-09|4.66|4.66|4.66|4.66|300
3303624|6258|IOT|2013-12-06|4.97|4.98|4.93|4.93|900
3303625|6258|IOT|2013-12-05|4.98|4.98|4.98|4.98|1000
3303626|6258|IOT|2013-12-04|4.98|4.98|4.98|4.98|0
3303627|6258|IOT|2013-12-03|4.98|4.98|4.98|4.98|200
3303628|6258|IOT|2013-12-02|4.98|4.98|4.98|4.98|100
3325299|6278|LSG|2014-01-17|0.61|0.65|0.6|0.65|632100
3325300|6278|LSG|2014-01-16|0.59|0.6|0.57|0.6|271400
3325301|6278|LSG|2014-01-15|0.56|0.57|0.56|0.57|212300
3325302|6278|LSG|2014-01-14|0.59|0.6|0.56|0.56|441700
3325303|6278|LSG|2014-01-13|0.57|0.58|0.55|0.58|495600
3325304|6278|LSG|2014-01-10|0.55|0.56|0.53|0.53|368300
3325305|6278|LSG|2014-01-09|0.55|0.56|0.52|0.52|322000
3325306|6278|LSG|2014-01-08|0.54|0.58|0.53|0.55|660500
3325307|6278|LSG|2014-01-07|0.5|0.53|0.5|0.53|423200
3325308|6278|LSG|2014-01-06|0.5|0.51|0.49|0.49|229200
3325309|6278|LSG|2014-01-03|0.5|0.51|0.48|0.49|382600
3325310|6278|LSG|2014-01-02|0.47|0.5|0.47|0.5|254200
3325311|6278|LSG|2013-12-31|0.47|0.48|0.44|0.46|188900
3325312|6278|LSG|2013-12-30|0.47|0.48|0.45|0.45|167900
3325313|6278|LSG|2013-12-27|0.49|0.49|0.47|0.48|160500
3325314|6278|LSG|2013-12-26|0.47|0.49|0.47|0.49|113900
3290549|6246|HEB|2013-12-30|0.23|0.26|0.23|0.25|2292400
3290550|6246|HEB|2013-12-27|0.23|0.24|0.23|0.23|1049100
3290551|6246|HEB|2013-12-26|0.25|0.26|0.23|0.23|1170800
3290552|6246|HEB|2013-12-24|0.25|0.26|0.25|0.25|219200
3290553|6246|HEB|2013-12-23|0.26|0.27|0.25|0.26|535100
3290554|6246|HEB|2013-12-20|0.27|0.27|0.25|0.26|1624300
3290555|6246|HEB|2013-12-19|0.27|0.27|0.26|0.26|456900
3290556|6246|HEB|2013-12-18|0.27|0.28|0.27|0.27|699400
3290557|6246|HEB|2013-12-17|0.27|0.3|0.26|0.27|2081100
3290558|6246|HEB|2013-12-16|0.28|0.29|0.27|0.27|746300
3290559|6246|HEB|2013-12-13|0.27|0.3|0.26|0.27|1493000
3290560|6246|HEB|2013-12-12|0.28|0.28|0.25|0.27|2183000
3290561|6246|HEB|2013-12-11|0.28|0.3|0.26|0.28|2403900
3290562|6246|HEB|2013-12-10|0.33|0.33|0.27|0.29|6733500
3290563|6246|HEB|2013-12-09|0.24|0.41|0.24|0.32|23343900
3290564|6246|HEB|2013-12-06|0.2|0.21|0.2|0.2|269100
3290565|6246|HEB|2013-12-05|0.2|0.21|0.2|0.21|116000
3290566|6246|HEB|2013-12-04|0.2|0.21|0.2|0.2|263000
3290567|6246|HEB|2013-12-03|0.2|0.21|0.2|0.2|284200
3290568|6246|HEB|2013-12-02|0.21|0.21|0.2|0.2|209600
3247519|6207|FU|2014-01-17|3.07|3.07|3.07|3.07|0
3247520|6207|FU|2014-01-16|3.07|3.07|3.07|3.07|0
3247521|6207|FU|2014-01-15|3.07|3.07|3.07|3.07|0
3247522|6207|FU|2014-01-14|3.07|3.07|3.07|3.07|0
3247523|6207|FU|2014-01-13|3.07|3.07|3.07|3.07|0
3247524|6207|FU|2014-01-10|3.07|3.07|3.07|3.07|0
3247525|6207|FU|2014-01-09|3.07|3.07|3.07|3.07|0
3247526|6207|FU|2014-01-08|3.07|3.07|3.07|3.07|0
3247527|6207|FU|2014-01-07|3.07|3.07|3.07|3.07|0
3247528|6207|FU|2014-01-06|3.07|3.07|3.07|3.07|0
3247529|6207|FU|2014-01-03|3.07|3.07|3.07|3.07|0
3247530|6207|FU|2014-01-02|3.07|3.07|3.07|3.07|0
3247531|6207|FU|2013-12-31|3.07|3.07|3.07|3.07|0
3247532|6207|FU|2013-12-30|3.07|3.07|3.07|3.07|0
3247533|6207|FU|2013-12-27|3.07|3.07|3.07|3.07|0
3247534|6207|FU|2013-12-26|3.07|3.07|3.07|3.07|0
3247535|6207|FU|2013-12-24|3.07|3.07|3.07|3.07|0
3247536|6207|FU|2013-12-23|3.07|3.07|3.07|3.07|0
3247537|6207|FU|2013-12-20|3.07|3.07|3.07|3.07|0
3247538|6207|FU|2013-12-19|3.07|3.07|3.07|3.07|0
3247539|6207|FU|2013-12-18|3.07|3.07|3.07|3.07|0
3247540|6207|FU|2013-12-17|3.07|3.07|3.07|3.07|0
3247541|6207|FU|2013-12-16|3.07|3.07|3.07|3.07|0
3247542|6207|FU|2013-12-13|3.07|3.07|3.07|3.07|0
3247543|6207|FU|2013-12-12|3.07|3.07|3.07|3.07|0
3247544|6207|FU|2013-12-11|3.07|3.07|3.07|3.07|0
3247545|6207|FU|2013-12-10|3.07|3.07|3.07|3.07|0
3247546|6207|FU|2013-12-09|3.07|3.07|3.07|3.07|0
3247547|6207|FU|2013-12-06|3.07|3.07|3.07|3.07|0
3247548|6207|FU|2013-12-05|3.07|3.07|3.07|3.07|0
3247549|6207|FU|2013-12-04|3.07|3.07|3.07|3.07|0
3247550|6207|FU|2013-12-03|3.07|3.07|3.07|3.07|0
3247551|6207|FU|2013-12-02|3.07|3.07|3.07|3.07|0
3273401|6231|GORO|2014-01-17|4.71|4.99|4.71|4.95|670600
3273402|6231|GORO|2014-01-16|4.72|4.82|4.7|4.7|331700
3273403|6231|GORO|2014-01-15|4.64|4.84|4.64|4.78|177500
3273404|6231|GORO|2014-01-14|4.8|4.89|4.74|4.79|278500
3273405|6231|GORO|2014-01-13|4.63|4.86|4.58|4.8|520100
3273406|6231|GORO|2014-01-10|4.65|4.8|4.59|4.66|553600
3273407|6231|GORO|2014-01-09|4.63|4.66|4.55|4.55|213300
3273408|6231|GORO|2014-01-08|4.72|4.73|4.6|4.67|331200
3273409|6231|GORO|2014-01-07|4.78|4.78|4.64|4.76|262700
3273410|6231|GORO|2014-01-06|4.93|4.93|4.71|4.8|384900
3273411|6231|GORO|2014-01-03|4.65|4.85|4.62|4.83|435900
3273412|6231|GORO|2014-01-02|4.72|4.74|4.55|4.63|658900
3273413|6231|GORO|2013-12-31|4.55|4.75|4.51|4.53|1215700
3273414|6231|GORO|2013-12-30|4.7|4.76|4.55|4.56|480100
3273415|6231|GORO|2013-12-27|4.63|4.75|4.61|4.75|420100
3273416|6231|GORO|2013-12-26|4.8|4.9|4.53|4.57|779000
3273417|6231|GORO|2013-12-24|4.75|4.9|4.72|4.86|184700
3273418|6231|GORO|2013-12-23|4.69|4.8|4.61|4.79|394500
3273419|6231|GORO|2013-12-20|4.66|4.76|4.59|4.66|1035300
3273420|6231|GORO|2013-12-19|4.75|4.79|4.61|4.63|497800
3273421|6231|GORO|2013-12-18|4.89|5.02|4.79|4.81|743300
3273422|6231|GORO|2013-12-17|4.77|4.96|4.77|4.86|438400
3273423|6231|GORO|2013-12-16|4.88|4.97|4.76|4.79|285900
3273424|6231|GORO|2013-12-13|4.79|4.97|4.79|4.85|461700
3273425|6231|GORO|2013-12-12|4.82|4.93|4.74|4.76|538600
3228165|6189|ELLO|2013-12-02|9.41|9.56|9.27|9.55|5800
3252505|6212|FEN|2014-01-17|31.99|32.07|31.83|32|45800
3252506|6212|FEN|2014-01-16|31.66|31.88|31.44|31.88|68600
3252507|6212|FEN|2014-01-15|31.53|31.7|31.36|31.67|66400
3252508|6212|FEN|2014-01-14|31.67|31.82|31.36|31.36|58600
3252509|6212|FEN|2014-01-13|31.31|31.81|31.31|31.52|52500
3252510|6212|FEN|2014-01-10|31.48|31.65|31.27|31.44|44100
3252511|6212|FEN|2014-01-09|31.48|31.49|31.25|31.35|30300
3252512|6212|FEN|2014-01-08|31.43|31.69|31.2|31.34|48500
3252513|6212|FEN|2014-01-07|31.48|31.76|31.45|31.58|60100
3252514|6212|FEN|2014-01-06|31.57|31.58|31.28|31.46|43000
3252515|6212|FEN|2014-01-03|31.95|31.97|31.29|31.39|104800
3252516|6212|FEN|2014-01-02|32.11|32.35|31.53|31.71|79900
3252517|6212|FEN|2013-12-31|32.12|32.48|31.93|32.28|79000
3252518|6212|FEN|2013-12-30|32.03|32.18|31.83|31.94|45300
3252519|6212|FEN|2013-12-27|31.85|32.21|31.71|32.15|44600
3252520|6212|FEN|2013-12-26|32.19|32.19|31.81|31.96|49000
3252521|6212|FEN|2013-12-24|31.52|32.29|31.37|32.28|43500
3252522|6212|FEN|2013-12-23|31.14|31.75|31.06|31.6|77100
3252523|6212|FEN|2013-12-20|30.74|31.09|30.74|30.85|68300
3252524|6212|FEN|2013-12-19|30.91|31.09|30.66|30.92|90200
3252525|6212|FEN|2013-12-18|30.57|31.02|30.33|30.81|126300
3252526|6212|FEN|2013-12-17|30.85|30.98|30.53|30.73|70200
3252527|6212|FEN|2013-12-16|31.12|31.28|30.82|30.93|67500
3252528|6212|FEN|2013-12-13|30.98|31.46|30.98|31.09|50800
3252529|6212|FEN|2013-12-12|31.63|31.63|31.21|31.29|43500
3252530|6212|FEN|2013-12-11|31.4|31.45|31.26|31.38|32300
3252531|6212|FEN|2013-12-10|31.21|31.66|31.2|31.47|45200
3252532|6212|FEN|2013-12-09|31.41|31.48|31.24|31.41|33600
3252533|6212|FEN|2013-12-06|31.33|31.34|31.13|31.31|41200
3252534|6212|FEN|2013-12-05|31.54|31.54|31|31.07|67200
3252535|6212|FEN|2013-12-04|31.97|31.97|31.51|31.6|43300
3252536|6212|FEN|2013-12-03|31.92|32.33|31.66|31.82|44300
3252537|6212|FEN|2013-12-02|32.24|32.49|32.11|32.11|29000
3240493|6199|ETUA|2014-01-17|11.74|11.74|11.74|11.74|0
3240494|6199|ETUA|2014-01-16|11.74|11.74|11.74|11.74|0
3240495|6199|ETUA|2014-01-15|11.73|11.74|11.73|11.74|11800
3240496|6199|ETUA|2014-01-14|11.75|11.75|11.75|11.75|0
3240497|6199|ETUA|2014-01-13|11.66|11.78|11.66|11.75|7100
3240498|6199|ETUA|2014-01-10|11.75|11.75|11.75|11.75|0
3240499|6199|ETUA|2014-01-09|11.75|11.75|11.75|11.75|0
3240500|6199|ETUA|2014-01-08|11.75|11.75|11.75|11.75|0
3240501|6199|ETUA|2014-01-07|11.75|11.75|11.75|11.75|300
3240502|6199|ETUA|2014-01-06|11.72|11.72|11.72|11.72|0
3240503|6199|ETUA|2014-01-03|11.72|11.72|11.72|11.72|0
3240504|6199|ETUA|2014-01-02|11.72|11.73|11.72|11.72|2500
3240505|6199|ETUA|2013-12-31|11.73|11.75|11.7|11.73|8700
3240506|6199|ETUA|2013-12-30|11.74|11.74|11.74|11.74|0
3240507|6199|ETUA|2013-12-27|11.74|11.74|11.74|11.74|0
3240508|6199|ETUA|2013-12-26|11.69|11.74|11.69|11.74|500
3240509|6199|ETUA|2013-12-24|11.69|11.69|11.69|11.69|1500
3240510|6199|ETUA|2013-12-23|11.72|11.72|11.72|11.72|0
3240511|6199|ETUA|2013-12-20|11.72|11.72|11.52|11.72|6400
3240512|6199|ETUA|2013-12-19|11.69|11.69|11.69|11.69|0
3240513|6199|ETUA|2013-12-18|11.69|11.69|11.69|11.69|1100
3240514|6199|ETUA|2013-12-17|11.68|11.71|11.53|11.65|13100
3240515|6199|ETUA|2013-12-16|11.68|11.72|11.68|11.68|900
3240516|6199|ETUA|2013-12-13|11.68|11.68|11.68|11.68|0
3240517|6199|ETUA|2013-12-12|11.68|11.68|11.68|11.68|1900
3240518|6199|ETUA|2013-12-11|11.73|11.73|11.73|11.73|0
3240519|6199|ETUA|2013-12-10|11.73|11.73|11.73|11.73|0
3240520|6199|ETUA|2013-12-09|11.73|11.73|11.73|11.73|0
3240521|6199|ETUA|2013-12-06|11.68|11.76|11.68|11.73|2400
3240522|6199|ETUA|2013-12-05|11.61|11.61|11.61|11.61|0
3240523|6199|ETUA|2013-12-04|11.61|11.61|11.61|11.61|0
3240524|6199|ETUA|2013-12-03|11.61|11.61|11.61|11.61|0
3240525|6199|ETUA|2013-12-02|11.61|11.61|11.61|11.61|0
3262953|6220|GGN|2014-01-17|9.28|9.33|9.28|9.33|443200
3262954|6220|GGN|2014-01-16|9.19|9.26|9.19|9.26|374900
3262955|6220|GGN|2014-01-15|9.2|9.26|9.15|9.19|487000
3262956|6220|GGN|2014-01-14|9.35|9.39|9.25|9.3|473900
3262957|6220|GGN|2014-01-13|9.29|9.37|9.29|9.37|475200
3262958|6220|GGN|2014-01-10|9.25|9.35|9.22|9.33|530600
3262959|6220|GGN|2014-01-09|9.23|9.25|9.21|9.24|332500
3262960|6220|GGN|2014-01-08|9.29|9.32|9.2|9.24|580800
3262961|6220|GGN|2014-01-07|9.26|9.35|9.22|9.35|412600
3262962|6220|GGN|2014-01-06|9.19|9.28|9.15|9.26|513700
3262963|6220|GGN|2014-01-03|9.14|9.24|9.12|9.18|470500
3325315|6278|LSG|2013-12-24|0.45|0.47|0.45|0.46|166800
3325316|6278|LSG|2013-12-23|0.42|0.44|0.42|0.43|215800
3325317|6278|LSG|2013-12-20|0.46|0.46|0.42|0.42|304700
3325318|6278|LSG|2013-12-19|0.48|0.48|0.45|0.46|264300
3325319|6278|LSG|2013-12-18|0.51|0.52|0.49|0.5|282400
3325320|6278|LSG|2013-12-17|0.46|0.51|0.46|0.51|1048000
3325321|6278|LSG|2013-12-16|0.45|0.5|0.45|0.47|678600
3325322|6278|LSG|2013-12-13|0.43|0.45|0.42|0.44|119100
3325323|6278|LSG|2013-12-12|0.42|0.43|0.4|0.43|175900
3325324|6278|LSG|2013-12-11|0.44|0.44|0.41|0.42|322500
3325325|6278|LSG|2013-12-10|0.41|0.45|0.41|0.44|888000
3325326|6278|LSG|2013-12-09|0.38|0.39|0.38|0.38|143800
3325327|6278|LSG|2013-12-06|0.38|0.39|0.38|0.38|83100
3325328|6278|LSG|2013-12-05|0.36|0.39|0.36|0.37|199900
3325329|6278|LSG|2013-12-04|0.37|0.39|0.36|0.37|196100
3325330|6278|LSG|2013-12-03|0.4|0.4|0.36|0.36|260000
3325331|6278|LSG|2013-12-02|0.4|0.4|0.37|0.38|333600
3286618|6243|GVP|2014-01-17|1.7|1.71|1.66|1.7|10600
3286619|6243|GVP|2014-01-16|1.7|1.72|1.68|1.7|7900
3286620|6243|GVP|2014-01-15|1.7|1.72|1.7|1.72|2700
3286621|6243|GVP|2014-01-14|1.7|1.71|1.68|1.71|17200
3286622|6243|GVP|2014-01-13|1.66|1.72|1.66|1.7|43000
3286623|6243|GVP|2014-01-10|1.62|1.68|1.62|1.67|50300
3286624|6243|GVP|2014-01-09|1.62|1.66|1.6|1.62|149000
3286625|6243|GVP|2014-01-08|1.62|1.68|1.61|1.62|41300
3286626|6243|GVP|2014-01-07|1.6|1.66|1.6|1.64|20600
3286627|6243|GVP|2014-01-06|1.64|1.67|1.62|1.63|16300
3286628|6243|GVP|2014-01-03|1.62|1.64|1.62|1.63|8500
3286629|6243|GVP|2014-01-02|1.62|1.62|1.6|1.62|20100
3286630|6243|GVP|2013-12-31|1.6|1.62|1.59|1.6|41600
3286631|6243|GVP|2013-12-30|1.6|1.63|1.6|1.61|19700
3286632|6243|GVP|2013-12-27|1.59|1.62|1.59|1.62|9200
3286633|6243|GVP|2013-12-26|1.59|1.62|1.59|1.6|24800
3286634|6243|GVP|2013-12-24|1.57|1.62|1.57|1.58|2700
3286635|6243|GVP|2013-12-23|1.52|1.62|1.51|1.6|29200
3286636|6243|GVP|2013-12-20|1.6|1.63|1.58|1.6|23700
3286637|6243|GVP|2013-12-19|1.58|1.62|1.53|1.6|61600
3286638|6243|GVP|2013-12-18|1.62|1.62|1.5|1.54|203300
3286639|6243|GVP|2013-12-17|1.62|1.68|1.57|1.57|12800
3286640|6243|GVP|2013-12-16|1.66|1.68|1.62|1.65|2000
3286641|6243|GVP|2013-12-13|1.62|1.69|1.61|1.69|5200
3286642|6243|GVP|2013-12-12|1.62|1.7|1.62|1.68|15400
3286643|6243|GVP|2013-12-11|1.66|1.69|1.62|1.63|5900
3286644|6243|GVP|2013-12-10|1.63|1.7|1.62|1.69|2000
3286645|6243|GVP|2013-12-09|1.7|1.7|1.67|1.67|1400
3286646|6243|GVP|2013-12-06|1.68|1.72|1.63|1.71|33200
3286647|6243|GVP|2013-12-05|1.62|1.68|1.62|1.64|12200
3286648|6243|GVP|2013-12-04|1.64|1.71|1.63|1.68|16700
3286649|6243|GVP|2013-12-03|1.7|1.7|1.67|1.7|13500
3286650|6243|GVP|2013-12-02|1.64|1.69|1.62|1.68|19900
3289230|6245|HWG|2014-01-17|9.6|9.6|9.6|9.6|0
3289231|6245|HWG|2014-01-16|9.6|9.6|9.6|9.6|0
3289232|6245|HWG|2014-01-15|9.6|9.6|9.6|9.6|0
3289233|6245|HWG|2014-01-14|9.59|9.6|9.59|9.6|3800
3289234|6245|HWG|2014-01-13|9.6|9.6|9.6|9.6|500
3289235|6245|HWG|2014-01-10|9.68|9.68|9.68|9.68|0
3289236|6245|HWG|2014-01-09|9.68|9.68|9.68|9.68|0
3289237|6245|HWG|2014-01-08|9.68|9.68|9.68|9.68|0
3289238|6245|HWG|2014-01-07|9.78|9.78|9.68|9.68|300
3289239|6245|HWG|2014-01-06|9.72|9.73|9.71|9.71|5600
3289240|6245|HWG|2014-01-03|9.72|9.72|9.72|9.72|0
3289241|6245|HWG|2014-01-02|9.52|9.72|9.52|9.72|1300
3289242|6245|HWG|2013-12-31|9.6|9.6|9.56|9.56|2400
3289243|6245|HWG|2013-12-30|9.64|9.64|9.64|9.64|300
3289244|6245|HWG|2013-12-27|9.52|9.52|9.52|9.52|300
3289245|6245|HWG|2013-12-26|9.77|9.77|9.77|9.77|0
3289246|6245|HWG|2013-12-24|9.77|9.77|9.77|9.77|0
3289247|6245|HWG|2013-12-23|9.79|9.79|9.58|9.77|4200
3289248|6245|HWG|2013-12-20|9.5|10|9.5|9.69|8000
3289249|6245|HWG|2013-12-19|9.52|9.52|9.52|9.52|0
3289250|6245|HWG|2013-12-18|9.52|9.52|9.52|9.52|0
3289251|6245|HWG|2013-12-17|9.52|9.52|9.52|9.52|0
3289252|6245|HWG|2013-12-16|9.52|9.52|9.52|9.52|0
3289253|6245|HWG|2013-12-13|9.52|9.52|9.52|9.52|0
3289254|6245|HWG|2013-12-12|9.52|9.52|9.52|9.52|0
3289255|6245|HWG|2013-12-11|9.52|9.52|9.52|9.52|100
3289256|6245|HWG|2013-12-10|9.5|9.75|9.5|9.75|4800
3289257|6245|HWG|2013-12-09|9.46|9.74|9.42|9.74|600
3273426|6231|GORO|2013-12-11|5.12|5.15|4.99|5.01|261600
3273427|6231|GORO|2013-12-10|5.16|5.29|5.05|5.09|475500
3273428|6231|GORO|2013-12-09|4.99|5.05|4.91|5.01|260100
3273429|6231|GORO|2013-12-06|4.87|5.04|4.85|4.9|234800
3273430|6231|GORO|2013-12-05|4.78|5.02|4.78|4.85|219300
3273431|6231|GORO|2013-12-04|4.91|5.12|4.86|4.99|343900
3273432|6231|GORO|2013-12-03|4.89|5.03|4.82|4.9|333500
3273433|6231|GORO|2013-12-02|5.06|5.12|4.82|4.94|476200
3260341|6218|FRD|2014-01-17|8.59|8.71|8.59|8.62|13700
3260342|6218|FRD|2014-01-16|8.73|8.73|8.57|8.65|3300
3260343|6218|FRD|2014-01-15|8.6|8.64|8.51|8.64|7400
3260344|6218|FRD|2014-01-14|8.43|8.6|8.36|8.6|27100
3260345|6218|FRD|2014-01-13|8.42|8.49|8.35|8.47|25100
3260346|6218|FRD|2014-01-10|8.41|8.56|8.34|8.56|28900
3260347|6218|FRD|2014-01-09|8.47|8.55|8.35|8.35|29500
3260348|6218|FRD|2014-01-08|8.47|8.57|8.47|8.47|16400
3260349|6218|FRD|2014-01-07|8.52|8.56|8.46|8.46|12100
3260350|6218|FRD|2014-01-06|8.5|8.52|8.45|8.45|10200
3260351|6218|FRD|2014-01-03|8.46|8.56|8.43|8.48|11800
3260352|6218|FRD|2014-01-02|8.44|8.54|8.39|8.5|16600
3260353|6218|FRD|2013-12-31|8.46|8.5|8.33|8.5|60700
3260354|6218|FRD|2013-12-30|8.59|8.59|8.36|8.5|73600
3260355|6218|FRD|2013-12-27|8.57|8.6|8.5|8.59|15200
3260356|6218|FRD|2013-12-26|8.59|8.61|8.5|8.51|14400
3260357|6218|FRD|2013-12-24|8.48|8.64|8.45|8.64|20300
3260358|6218|FRD|2013-12-23|8.48|8.58|8.46|8.55|48700
3260359|6218|FRD|2013-12-20|8.52|8.7|8.52|8.53|28600
3260360|6218|FRD|2013-12-19|8.42|8.69|8.4|8.57|29000
3260361|6218|FRD|2013-12-18|8.71|8.75|8.5|8.51|16900
3260362|6218|FRD|2013-12-17|8.53|8.75|8.44|8.66|30900
3260363|6218|FRD|2013-12-16|8.55|8.74|8.54|8.61|18800
3260364|6218|FRD|2013-12-13|8.73|8.81|8.58|8.59|29000
3260365|6218|FRD|2013-12-12|8.35|8.75|8.35|8.64|39400
3260366|6218|FRD|2013-12-11|8.39|8.49|8.31|8.4|25600
3260367|6218|FRD|2013-12-10|8.5|8.57|8.47|8.47|21600
3260368|6218|FRD|2013-12-09|8.75|8.78|8.53|8.59|38300
3260369|6218|FRD|2013-12-06|8.85|8.92|8.75|8.75|17200
3260370|6218|FRD|2013-12-05|8.62|8.82|8.55|8.77|49400
3260371|6218|FRD|2013-12-04|8.63|8.65|8.51|8.54|16000
3260372|6218|FRD|2013-12-03|8.58|8.6|8.45|8.6|35600
3260373|6218|FRD|2013-12-02|8.55|8.55|8.45|8.55|49900
3332363|6285|LON|2014-01-17|0.14|0.14|0.11|0.11|62400
3332364|6285|LON|2014-01-16|0.14|0.14|0.12|0.13|24500
3332365|6285|LON|2014-01-15|0.13|0.14|0.13|0.14|16600
3332366|6285|LON|2014-01-14|0.13|0.13|0.12|0.12|10700
3332367|6285|LON|2014-01-13|0.14|0.14|0.12|0.12|17500
3332368|6285|LON|2014-01-10|0.13|0.15|0.12|0.14|7400
3332369|6285|LON|2014-01-09|0.11|0.12|0.11|0.12|3500
3332370|6285|LON|2014-01-08|0.12|0.12|0.09|0.09|6100
3332371|6285|LON|2014-01-07|0.11|0.11|0.11|0.11|0
3332372|6285|LON|2014-01-06|0.13|0.13|0.11|0.11|42300
3332373|6285|LON|2014-01-03|0.11|0.11|0.11|0.11|1700
3332374|6285|LON|2014-01-02|0.1|0.12|0.1|0.12|1400
3332375|6285|LON|2013-12-31|0.09|0.1|0.09|0.09|6700
3332376|6285|LON|2013-12-30|0.09|0.09|0.09|0.09|0
3332377|6285|LON|2013-12-27|0.09|0.09|0.09|0.09|900
3332378|6285|LON|2013-12-26|0.08|0.1|0.08|0.09|29800
3332379|6285|LON|2013-12-24|0.1|0.1|0.1|0.1|1200
3332380|6285|LON|2013-12-23|0.11|0.11|0.1|0.1|16900
3332381|6285|LON|2013-12-20|0.12|0.13|0.11|0.11|14400
3332382|6285|LON|2013-12-19|0.11|0.11|0.1|0.1|11300
3332383|6285|LON|2013-12-18|0.11|0.12|0.09|0.11|17200
3332384|6285|LON|2013-12-17|0.12|0.12|0.12|0.12|2500
3332385|6285|LON|2013-12-16|0.12|0.12|0.1|0.1|30900
3332386|6285|LON|2013-12-13|0.14|0.14|0.11|0.11|12100
3332387|6285|LON|2013-12-12|0.12|0.13|0.12|0.13|800
3332388|6285|LON|2013-12-11|0.14|0.14|0.13|0.13|400
3332389|6285|LON|2013-12-10|0.13|0.13|0.13|0.13|1800
3332390|6285|LON|2013-12-09|0.13|0.14|0.13|0.14|1400
3332391|6285|LON|2013-12-06|0.13|0.14|0.13|0.14|30300
3332392|6285|LON|2013-12-05|0.14|0.14|0.13|0.13|600
3332393|6285|LON|2013-12-04|0.13|0.13|0.13|0.13|6000
3332394|6285|LON|2013-12-03|0.13|0.14|0.13|0.14|1500
3332395|6285|LON|2013-12-02|0.13|0.13|0.13|0.13|2100
3320075|6273|ICH|2014-01-17|7.09|7.2|7.09|7.2|1400
3320076|6273|ICH|2014-01-16|7.2|7.21|7.2|7.21|1300
3320077|6273|ICH|2014-01-15|7.15|7.15|7.15|7.15|1100
3320078|6273|ICH|2014-01-14|7.22|7.22|7.12|7.14|19000
3278791|6236|GRC|2014-01-06|33.44|33.48|32.79|33.14|49400
3278792|6236|GRC|2014-01-03|32.94|33.86|32.58|33.22|46700
3278793|6236|GRC|2014-01-02|33.28|33.57|32.41|32.95|48300
3278794|6236|GRC|2013-12-31|32.82|33.7|32.78|33.43|73800
3278795|6236|GRC|2013-12-30|32.83|33.04|32.38|32.82|27700
3278796|6236|GRC|2013-12-27|33.22|33.22|32.12|32.94|31000
3278797|6236|GRC|2013-12-26|32.62|33.86|32.5|33.05|60800
3278798|6236|GRC|2013-12-24|31.23|33.17|30.92|33.17|70500
3278799|6236|GRC|2013-12-23|29.5|31.46|29.5|30.94|213300
3278800|6236|GRC|2013-12-20|29.79|30.15|28.19|28.19|602700
3278801|6236|GRC|2013-12-19|30.09|30.26|29.63|29.85|34800
3278802|6236|GRC|2013-12-18|30.26|31.41|29.97|30.2|70700
3278803|6236|GRC|2013-12-17|31.38|31.38|29.99|30.08|88300
3278804|6236|GRC|2013-12-16|32.09|32.85|30.99|31.46|82900
3278805|6236|GRC|2013-12-13|30.65|32.41|30.6|32.04|48600
3278806|6236|GRC|2013-12-12|30.8|31.95|30.1|31.49|39800
3278807|6236|GRC|2013-12-11|32.41|32.52|30.5|30.78|59700
3278808|6236|GRC|2013-12-10|40.88|41.22|40.32|40.32|44800
3278809|6236|GRC|2013-12-09|41.67|41.67|40.22|40.76|30400
3278810|6236|GRC|2013-12-06|40.61|42.2|40.01|41.68|24900
3278811|6236|GRC|2013-12-05|39.84|40.42|39.1|40.11|21100
3278812|6236|GRC|2013-12-04|40.24|40.75|39.51|39.73|19000
3278813|6236|GRC|2013-12-03|39.72|41.09|38.12|40.53|56600
3278814|6236|GRC|2013-12-02|41.96|41.96|39.34|39.91|53900
3275100|6233|AUMN|2014-01-17|0.76|0.84|0.72|0.78|1119800
3275101|6233|AUMN|2014-01-16|0.72|0.76|0.71|0.75|344600
3275102|6233|AUMN|2014-01-15|0.7|0.72|0.68|0.71|235700
3275103|6233|AUMN|2014-01-14|0.68|0.73|0.66|0.68|374800
3275104|6233|AUMN|2014-01-13|0.7|0.71|0.65|0.68|696000
3275105|6233|AUMN|2014-01-10|0.71|0.71|0.62|0.64|395200
3275106|6233|AUMN|2014-01-09|0.71|0.76|0.65|0.68|732000
3275107|6233|AUMN|2014-01-08|0.63|0.72|0.61|0.7|794000
3275108|6233|AUMN|2014-01-07|0.59|0.65|0.57|0.63|362100
3275109|6233|AUMN|2014-01-06|0.59|0.63|0.56|0.59|264500
3275110|6233|AUMN|2014-01-03|0.64|0.69|0.55|0.57|1188100
3275111|6233|AUMN|2014-01-02|0.51|0.64|0.49|0.63|1853200
3275112|6233|AUMN|2013-12-31|0.47|0.51|0.46|0.47|552100
3275113|6233|AUMN|2013-12-30|0.47|0.5|0.45|0.46|466300
3275114|6233|AUMN|2013-12-27|0.49|0.51|0.48|0.49|466200
3275115|6233|AUMN|2013-12-26|0.47|0.48|0.46|0.47|188200
3275116|6233|AUMN|2013-12-24|0.46|0.47|0.44|0.47|282200
3275117|6233|AUMN|2013-12-23|0.47|0.47|0.45|0.46|210600
3275118|6233|AUMN|2013-12-20|0.45|0.49|0.45|0.46|197000
3275119|6233|AUMN|2013-12-19|0.47|0.47|0.44|0.44|139500
3275120|6233|AUMN|2013-12-18|0.45|0.47|0.45|0.46|170600
3275121|6233|AUMN|2013-12-17|0.46|0.48|0.44|0.47|374900
3275122|6233|AUMN|2013-12-16|0.43|0.48|0.42|0.48|437500
3275123|6233|AUMN|2013-12-13|0.45|0.47|0.43|0.43|275600
3275124|6233|AUMN|2013-12-12|0.49|0.51|0.45|0.45|430000
3275125|6233|AUMN|2013-12-11|0.53|0.53|0.49|0.5|148800
3275126|6233|AUMN|2013-12-10|0.51|0.55|0.5|0.52|237600
3275127|6233|AUMN|2013-12-09|0.5|0.5|0.46|0.49|115100
3275128|6233|AUMN|2013-12-06|0.48|0.51|0.47|0.48|287200
3275129|6233|AUMN|2013-12-05|0.52|0.52|0.48|0.48|114700
3275130|6233|AUMN|2013-12-04|0.5|0.53|0.5|0.51|114400
3275131|6233|AUMN|2013-12-03|0.51|0.53|0.51|0.51|214100
3275132|6233|AUMN|2013-12-02|0.54|0.56|0.51|0.51|124500
3313545|6268|INS|2014-01-17|2.09|2.17|2|2.14|58300
3313546|6268|INS|2014-01-16|1.99|2.46|1.99|2.16|127500
3313547|6268|INS|2014-01-15|2.24|2.25|2|2.08|41700
3313548|6268|INS|2014-01-14|2.3|2.3|2.18|2.24|70900
3313549|6268|INS|2014-01-13|2.22|2.66|2.15|2.29|124800
3313550|6268|INS|2014-01-10|2.16|2.28|2.08|2.11|37100
3313551|6268|INS|2014-01-09|2.1|2.37|2|2.13|131200
3313552|6268|INS|2014-01-08|1.81|2.07|1.76|2.04|66800
3313553|6268|INS|2014-01-07|1.7|1.83|1.65|1.81|52300
3313554|6268|INS|2014-01-06|1.7|1.7|1.67|1.68|7100
3313555|6268|INS|2014-01-03|1.7|1.7|1.61|1.69|9500
3313556|6268|INS|2014-01-02|1.66|1.68|1.6|1.68|4700
3313557|6268|INS|2013-12-31|1.67|1.7|1.62|1.62|3800
3313558|6268|INS|2013-12-30|1.61|1.72|1.6|1.62|7300
3313559|6268|INS|2013-12-27|1.68|1.68|1.6|1.63|11900
3313560|6268|INS|2013-12-26|1.65|1.65|1.63|1.65|23300
3313561|6268|INS|2013-12-24|1.67|1.67|1.66|1.67|1900
3313562|6268|INS|2013-12-23|1.73|1.73|1.65|1.67|12500
3313563|6268|INS|2013-12-20|1.68|1.69|1.63|1.65|2200
3313564|6268|INS|2013-12-19|1.62|1.69|1.61|1.61|4600
3313565|6268|INS|2013-12-18|1.69|1.77|1.61|1.72|7800
3262964|6220|GGN|2014-01-02|9.1|9.17|9.01|9.15|760400
3262965|6220|GGN|2013-12-31|8.86|9.02|8.86|9.02|1285400
3262966|6220|GGN|2013-12-30|9.03|9.07|8.95|8.95|1212700
3262967|6220|GGN|2013-12-27|9.03|9.07|9|9.05|645000
3262968|6220|GGN|2013-12-26|9.06|9.1|8.99|9.02|909100
3262969|6220|GGN|2013-12-24|8.85|9.02|8.82|9|498300
3262970|6220|GGN|2013-12-23|8.88|8.92|8.84|8.88|912000
3262971|6220|GGN|2013-12-20|8.8|8.96|8.8|8.87|1052600
3262972|6220|GGN|2013-12-19|8.75|8.95|8.75|8.86|1149900
3262973|6220|GGN|2013-12-18|8.74|8.88|8.73|8.83|925000
3262974|6220|GGN|2013-12-17|8.78|8.82|8.72|8.75|904400
3262975|6220|GGN|2013-12-16|8.87|8.9|8.8|8.81|669400
3262976|6220|GGN|2013-12-13|8.77|8.86|8.75|8.84|752500
3262977|6220|GGN|2013-12-12|8.84|8.88|8.75|8.8|837900
3262978|6220|GGN|2013-12-11|9|9.04|8.9|8.9|829300
3262979|6220|GGN|2013-12-10|9.04|9.13|9.04|9.12|774200
3262980|6220|GGN|2013-12-09|9.08|9.08|9|9|702700
3262981|6220|GGN|2013-12-06|9.06|9.1|9.01|9.09|754100
3262982|6220|GGN|2013-12-05|9.01|9.1|9|9|614600
3262983|6220|GGN|2013-12-04|8.93|9.16|8.93|9.12|804700
3262984|6220|GGN|2013-12-03|8.98|8.98|8.9|8.93|664900
3262985|6220|GGN|2013-12-02|9.06|9.1|8.96|8.99|827100
3300984|6256|IMH|2014-01-17|6.36|6.43|6.08|6.08|33300
3300985|6256|IMH|2014-01-16|6.35|6.45|6.31|6.45|38900
3300986|6256|IMH|2014-01-15|6.32|6.4|6.21|6.32|49000
3300987|6256|IMH|2014-01-14|6.1|6.43|6.05|6.35|18600
3300988|6256|IMH|2014-01-13|6.44|6.44|6.01|6.03|92800
3300989|6256|IMH|2014-01-10|6.25|6.44|6.21|6.42|40500
3300990|6256|IMH|2014-01-09|6.23|6.37|6.23|6.3|8900
3300991|6256|IMH|2014-01-08|5.91|6.38|5.91|6.3|68300
3300992|6256|IMH|2014-01-07|5.97|6.08|5.81|5.89|222300
3300993|6256|IMH|2014-01-06|5.85|5.99|5.82|5.84|71300
3300994|6256|IMH|2014-01-03|5.78|5.92|5.71|5.84|38400
3300995|6256|IMH|2014-01-02|5.89|6|5.75|5.76|90800
3300996|6256|IMH|2013-12-31|5.92|6.14|5.8|5.98|116200
3300997|6256|IMH|2013-12-30|6.26|6.3|5.71|5.94|141800
3300998|6256|IMH|2013-12-27|6.31|6.4|6.31|6.34|26000
3300999|6256|IMH|2013-12-26|6.33|6.42|6.11|6.42|41000
3301000|6256|IMH|2013-12-24|6.1|6.34|6.03|6.32|14200
3301001|6256|IMH|2013-12-23|5.63|6.3|5.57|6.24|72000
3301002|6256|IMH|2013-12-20|6.16|6.29|5.55|5.63|130600
3301003|6256|IMH|2013-12-19|6.55|6.61|6.1|6.2|60300
3301004|6256|IMH|2013-12-18|6.83|6.95|6.55|6.6|31600
3301005|6256|IMH|2013-12-17|6.73|6.75|6.26|6.64|63300
3301006|6256|IMH|2013-12-16|6.65|6.76|6.5|6.74|71300
3301007|6256|IMH|2013-12-13|7.11|7.84|6.5|6.8|157100
3301008|6256|IMH|2013-12-12|5.84|6.95|5.84|6.95|156000
3301009|6256|IMH|2013-12-11|5.65|5.89|5.51|5.89|121400
3301010|6256|IMH|2013-12-10|5.27|5.46|5.15|5.45|172100
3301011|6256|IMH|2013-12-09|5.22|5.26|5.03|5.2|53900
3301012|6256|IMH|2013-12-06|4.9|5.24|4.9|5.04|93100
3301013|6256|IMH|2013-12-05|4.75|4.98|4.66|4.84|104000
3301014|6256|IMH|2013-12-04|4.85|4.98|4.71|4.75|24400
3301015|6256|IMH|2013-12-03|4.85|4.9|4.72|4.82|22900
3301016|6256|IMH|2013-12-02|4.9|4.98|4.8|4.8|9500
3322687|6275|ITI|2014-01-17|2.15|2.27|2.15|2.25|181500
3322688|6275|ITI|2014-01-16|2.04|2.2|2.04|2.12|480300
3322689|6275|ITI|2014-01-15|2.06|2.15|2.06|2.06|46500
3322690|6275|ITI|2014-01-14|1.99|2.12|1.99|2.08|31700
3322691|6275|ITI|2014-01-13|2|2.05|1.97|1.98|58100
3322692|6275|ITI|2014-01-10|2.04|2.06|2|2|29400
3322693|6275|ITI|2014-01-09|2|2.05|2|2.03|24600
3322694|6275|ITI|2014-01-08|2|2.03|1.99|1.99|10000
3322695|6275|ITI|2014-01-07|2|2.01|1.99|2|34000
3322696|6275|ITI|2014-01-06|1.98|2|1.98|2|26000
3322697|6275|ITI|2014-01-03|2|2.02|1.96|2|44800
3322698|6275|ITI|2014-01-02|2.11|2.11|1.95|2|113800
3322699|6275|ITI|2013-12-31|2.12|2.14|2.08|2.1|41300
3322700|6275|ITI|2013-12-30|2.18|2.2|2.1|2.15|89500
3322701|6275|ITI|2013-12-27|2.19|2.21|2.17|2.2|49300
3322702|6275|ITI|2013-12-26|2.17|2.2|2.11|2.19|40100
3322703|6275|ITI|2013-12-24|2.2|2.2|2.15|2.15|15600
3322704|6275|ITI|2013-12-23|2.2|2.2|2.17|2.2|55400
3322705|6275|ITI|2013-12-20|2.18|2.25|2.17|2.25|225100
3322706|6275|ITI|2013-12-19|2.11|2.2|2.11|2.15|158100
3322707|6275|ITI|2013-12-18|2.07|2.1|2.04|2.1|36100
3322708|6275|ITI|2013-12-17|2.06|2.09|2.05|2.08|23600
3322709|6275|ITI|2013-12-16|2.16|2.16|2.05|2.05|19400
3289258|6245|HWG|2013-12-06|9.74|9.74|9.74|9.74|0
3289259|6245|HWG|2013-12-05|9.74|9.74|9.74|9.74|0
3289260|6245|HWG|2013-12-04|9.71|9.75|9.7|9.74|700
3289261|6245|HWG|2013-12-03|9.9|9.9|9.66|9.66|800
3289262|6245|HWG|2013-12-02|10|10|10|10|200
3284006|6240|GRH|2014-01-17|1.21|1.22|1.14|1.17|102900
3284007|6240|GRH|2014-01-16|1.24|1.28|1.16|1.21|59700
3284008|6240|GRH|2014-01-15|1.25|1.3|1.23|1.25|53000
3284009|6240|GRH|2014-01-14|1.23|1.3|1.23|1.29|70400
3284010|6240|GRH|2014-01-13|1.3|1.3|1.23|1.24|54500
3284011|6240|GRH|2014-01-10|1.3|1.3|1.25|1.28|60700
3284012|6240|GRH|2014-01-09|1.26|1.29|1.23|1.28|72700
3284013|6240|GRH|2014-01-08|1.2|1.32|1.17|1.23|83700
3284014|6240|GRH|2014-01-07|1.16|1.22|1.14|1.21|72800
3284015|6240|GRH|2014-01-06|1.15|1.2|1.14|1.17|57100
3284016|6240|GRH|2014-01-03|1.17|1.24|1.17|1.19|14900
3284017|6240|GRH|2014-01-02|1.17|1.21|1.17|1.19|41400
3284018|6240|GRH|2013-12-31|1.23|1.23|1.14|1.16|93600
3284019|6240|GRH|2013-12-30|1.16|1.24|1.16|1.22|65600
3284020|6240|GRH|2013-12-27|1.24|1.24|1.18|1.19|52700
3284021|6240|GRH|2013-12-26|1.19|1.26|1.17|1.22|70400
3284022|6240|GRH|2013-12-24|1.15|1.25|1.14|1.21|28500
3284023|6240|GRH|2013-12-23|1.16|1.25|1.15|1.22|60800
3284024|6240|GRH|2013-12-20|1.19|1.27|1.14|1.2|79000
3284025|6240|GRH|2013-12-19|1.18|1.24|1.16|1.23|92000
3284026|6240|GRH|2013-12-18|1.31|1.34|1.14|1.17|229200
3284027|6240|GRH|2013-12-17|1.34|1.34|1.3|1.32|75200
3284028|6240|GRH|2013-12-16|1.31|1.35|1.31|1.32|37700
3284029|6240|GRH|2013-12-13|1.33|1.34|1.31|1.32|61000
3284030|6240|GRH|2013-12-12|1.31|1.34|1.31|1.33|75300
3284031|6240|GRH|2013-12-11|1.35|1.36|1.31|1.33|63100
3284032|6240|GRH|2013-12-10|1.35|1.38|1.35|1.37|17000
3284033|6240|GRH|2013-12-09|1.35|1.41|1.35|1.37|49700
3284034|6240|GRH|2013-12-06|1.47|1.5|1.36|1.38|209000
3284035|6240|GRH|2013-12-05|1.37|1.49|1.32|1.45|430200
3284036|6240|GRH|2013-12-04|1.35|1.37|1.31|1.36|67400
3284037|6240|GRH|2013-12-03|1.35|1.36|1.3|1.36|121500
3284038|6240|GRH|2013-12-02|1.36|1.36|1.31|1.34|72400
3298372|6254|IG|2014-01-17|3.9|4|3.8|3.84|115000
3298373|6254|IG|2014-01-16|3.85|3.9|3.73|3.77|187100
3298374|6254|IG|2014-01-15|3.88|3.95|3.6|3.88|367600
3298375|6254|IG|2014-01-14|3.68|4|3.65|3.78|990800
3298376|6254|IG|2014-01-13|3.32|3.79|3.31|3.6|979400
3298377|6254|IG|2014-01-10|3.2|3.31|3.18|3.26|316300
3298378|6254|IG|2014-01-09|3.02|3.15|2.99|3.15|215400
3298379|6254|IG|2014-01-08|3.05|3.05|2.94|3.01|52200
3298380|6254|IG|2014-01-07|3.01|3.08|2.97|3|54600
3298381|6254|IG|2014-01-06|3.05|3.05|2.95|3|92700
3298382|6254|IG|2014-01-03|2.93|3.02|2.93|2.97|72400
3298383|6254|IG|2014-01-02|3.11|3.11|2.94|2.96|132400
3298384|6254|IG|2013-12-31|2.94|3.19|2.91|3.05|298900
3298385|6254|IG|2013-12-30|2.89|2.96|2.89|2.96|51100
3298386|6254|IG|2013-12-27|2.9|2.96|2.87|2.89|85300
3298387|6254|IG|2013-12-26|2.91|2.97|2.86|2.86|144400
3298388|6254|IG|2013-12-24|2.93|2.93|2.86|2.93|13200
3298389|6254|IG|2013-12-23|2.96|2.96|2.89|2.9|50000
3298390|6254|IG|2013-12-20|2.95|2.95|2.75|2.92|86400
3298391|6254|IG|2013-12-19|2.86|2.93|2.81|2.84|72800
3298392|6254|IG|2013-12-18|2.9|2.9|2.83|2.9|81500
3298393|6254|IG|2013-12-17|2.95|2.96|2.85|2.85|44500
3298394|6254|IG|2013-12-16|2.8|2.92|2.71|2.92|135100
3298395|6254|IG|2013-12-13|2.82|3.04|2.82|2.88|1601700
3298396|6254|IG|2013-12-12|2.92|2.97|2.75|2.84|93300
3298397|6254|IG|2013-12-11|2.9|2.98|2.77|2.93|139700
3298398|6254|IG|2013-12-10|2.95|3.06|2.81|2.92|123600
3298399|6254|IG|2013-12-09|3.13|3.15|2.93|3|168100
3298400|6254|IG|2013-12-06|3.19|3.19|3.1|3.15|86700
3298401|6254|IG|2013-12-05|3.18|3.27|3.15|3.19|81400
3298402|6254|IG|2013-12-04|3.24|3.24|3.1|3.19|110800
3298403|6254|IG|2013-12-03|3.24|3.25|3.1|3.24|118100
3298404|6254|IG|2013-12-02|3.39|3.39|3.2|3.25|191800
3297066|6253|IEC|2014-01-17|4.1|4.14|4.02|4.02|4300
3297067|6253|IEC|2014-01-16|4.04|4.04|4.04|4.04|100
3297068|6253|IEC|2014-01-15|3.96|4.23|3.94|4.01|45400
3297069|6253|IEC|2014-01-14|3.9|4.2|3.9|3.94|14000
3297070|6253|IEC|2014-01-13|3.93|4.06|3.93|3.98|14800
3297071|6253|IEC|2014-01-10|3.97|4.03|3.93|3.93|3100
3297072|6253|IEC|2014-01-09|4.05|4.14|4.01|4.07|10100
3313566|6268|INS|2013-12-17|1.62|1.7|1.62|1.68|600
3313567|6268|INS|2013-12-16|1.6|1.67|1.58|1.67|5000
3313568|6268|INS|2013-12-13|1.65|1.65|1.65|1.65|0
3313569|6268|INS|2013-12-12|1.67|1.7|1.6|1.65|17400
3313570|6268|INS|2013-12-11|1.67|1.75|1.53|1.67|17400
3313571|6268|INS|2013-12-10|1.76|1.76|1.65|1.7|1600
3313572|6268|INS|2013-12-09|1.64|1.78|1.64|1.71|17900
3313573|6268|INS|2013-12-06|1.68|1.68|1.59|1.67|15000
3313574|6268|INS|2013-12-05|1.7|1.7|1.6|1.67|11500
3313575|6268|INS|2013-12-04|1.77|1.84|1.61|1.69|65700
3313576|6268|INS|2013-12-03|1.52|1.94|1.52|1.79|177600
3313577|6268|INS|2013-12-02|1.53|1.59|1.53|1.53|2100
3310236|6265|NSPR|2014-01-17|2.93|3.08|2.92|2.98|268600
3310237|6265|NSPR|2014-01-16|3|3|2.83|2.97|215500
3310238|6265|NSPR|2014-01-15|2.73|3|2.71|3|1114600
3310239|6265|NSPR|2014-01-14|2.83|2.85|2.71|2.73|269700
3310240|6265|NSPR|2014-01-13|2.77|2.89|2.7|2.72|355700
3310241|6265|NSPR|2014-01-10|2.67|2.67|2.58|2.65|88800
3310242|6265|NSPR|2014-01-09|2.65|2.66|2.56|2.66|156600
3310243|6265|NSPR|2014-01-08|2.66|2.77|2.57|2.66|202300
3310244|6265|NSPR|2014-01-07|2.8|2.8|2.62|2.66|93800
3310245|6265|NSPR|2014-01-06|2.63|2.79|2.57|2.75|136500
3310246|6265|NSPR|2014-01-03|2.58|2.7|2.52|2.63|182800
3310247|6265|NSPR|2014-01-02|2.56|2.6|2.48|2.56|146100
3310248|6265|NSPR|2013-12-31|2.54|2.56|2.45|2.46|223300
3310249|6265|NSPR|2013-12-30|2.52|2.64|2.45|2.51|184300
3310250|6265|NSPR|2013-12-27|2.54|2.73|2.4|2.56|511100
3310251|6265|NSPR|2013-12-26|2.52|2.62|2.48|2.56|100600
3310252|6265|NSPR|2013-12-24|2.49|2.64|2.45|2.5|127000
3310253|6265|NSPR|2013-12-23|2.42|2.76|2.42|2.57|222700
3310254|6265|NSPR|2013-12-20|2.59|2.75|2.42|2.5|362500
3310255|6265|NSPR|2013-12-19|2.54|2.68|2.48|2.56|553100
3310256|6265|NSPR|2013-12-18|2.41|2.65|2.36|2.55|273000
3310257|6265|NSPR|2013-12-17|2.39|2.64|2.35|2.49|291400
3310258|6265|NSPR|2013-12-16|2.47|2.64|2.35|2.4|484400
3310259|6265|NSPR|2013-12-13|2.3|2.49|2.3|2.41|179400
3310260|6265|NSPR|2013-12-12|2.47|2.55|2.27|2.38|253700
3310261|6265|NSPR|2013-12-11|2.48|2.61|2.47|2.47|49000
3310262|6265|NSPR|2013-12-10|2.65|2.65|2.47|2.47|145400
3310263|6265|NSPR|2013-12-09|2.51|2.73|2.51|2.64|54000
3310264|6265|NSPR|2013-12-06|2.54|2.61|2.51|2.53|72400
3310265|6265|NSPR|2013-12-05|2.65|2.65|2.51|2.52|89000
3310266|6265|NSPR|2013-12-04|2.69|2.73|2.6|2.61|72800
3310267|6265|NSPR|2013-12-03|2.7|2.7|2.51|2.69|224800
3310268|6265|NSPR|2013-12-02|2.81|2.83|2.69|2.75|98700
3268177|6227|GMO|2014-01-17|1.29|1.3|1.27|1.28|346900
3268178|6227|GMO|2014-01-16|1.27|1.29|1.25|1.28|194800
3268179|6227|GMO|2014-01-15|1.23|1.3|1.22|1.28|326400
3268180|6227|GMO|2014-01-14|1.28|1.32|1.19|1.2|433100
3268181|6227|GMO|2014-01-13|1.28|1.31|1.25|1.29|341600
3268182|6227|GMO|2014-01-10|1.31|1.34|1.28|1.29|214200
3268183|6227|GMO|2014-01-09|1.35|1.37|1.3|1.3|207100
3268184|6227|GMO|2014-01-08|1.36|1.37|1.35|1.35|176200
3268185|6227|GMO|2014-01-07|1.4|1.47|1.35|1.37|290000
3268186|6227|GMO|2014-01-06|1.37|1.4|1.37|1.38|179000
3268187|6227|GMO|2014-01-03|1.43|1.44|1.35|1.37|302300
3268188|6227|GMO|2014-01-02|1.35|1.45|1.35|1.42|474200
3268189|6227|GMO|2013-12-31|1.43|1.44|1.34|1.34|546200
3268190|6227|GMO|2013-12-30|1.41|1.49|1.38|1.39|689600
3268191|6227|GMO|2013-12-27|1.5|1.54|1.36|1.4|833100
3268192|6227|GMO|2013-12-26|1.15|1.47|1.15|1.46|1890600
3268193|6227|GMO|2013-12-24|1.13|1.15|1.12|1.15|175300
3268194|6227|GMO|2013-12-23|1.11|1.14|1.09|1.12|426900
3268195|6227|GMO|2013-12-20|1.1|1.19|1.09|1.12|800400
3268196|6227|GMO|2013-12-19|1.14|1.18|1.09|1.1|213300
3268197|6227|GMO|2013-12-18|1.18|1.2|1.13|1.16|304300
3268198|6227|GMO|2013-12-17|1.17|1.2|1.17|1.18|142500
3268199|6227|GMO|2013-12-16|1.15|1.2|1.14|1.18|321400
3268200|6227|GMO|2013-12-13|1.09|1.16|1.09|1.15|346500
3268201|6227|GMO|2013-12-12|1.15|1.17|1.08|1.08|468900
3268202|6227|GMO|2013-12-11|1.2|1.24|1.15|1.15|209500
3268203|6227|GMO|2013-12-10|1.24|1.25|1.2|1.2|221100
3268204|6227|GMO|2013-12-09|1.24|1.25|1.23|1.23|206300
3268205|6227|GMO|2013-12-06|1.23|1.25|1.21|1.23|264000
3268206|6227|GMO|2013-12-05|1.17|1.24|1.16|1.22|412300
3268207|6227|GMO|2013-12-04|1.17|1.18|1.12|1.13|206300
3268208|6227|GMO|2013-12-03|1.14|1.2|1.14|1.16|303000
3268209|6227|GMO|2013-12-02|1.22|1.22|1.14|1.15|327400
3320079|6273|ICH|2014-01-13|7.19|7.29|7.1|7.29|1900
3320080|6273|ICH|2014-01-10|7.15|7.24|7.12|7.24|14600
3320081|6273|ICH|2014-01-09|7.15|7.25|7.12|7.25|1500
3320082|6273|ICH|2014-01-08|7.12|7.25|7.1|7.25|4900
3320083|6273|ICH|2014-01-07|7.2|7.24|7.13|7.24|6600
3320084|6273|ICH|2014-01-06|7.19|7.24|7.06|7.2|13700
3320085|6273|ICH|2014-01-03|7.17|7.19|7.06|7.19|4500
3320086|6273|ICH|2014-01-02|7.19|7.19|6.92|7.19|1500
3320087|6273|ICH|2013-12-31|7.19|7.2|7.19|7.19|2300
3320088|6273|ICH|2013-12-30|7.1|7.19|7.1|7.15|300
3320089|6273|ICH|2013-12-27|7.15|7.18|7.05|7.18|9900
3320090|6273|ICH|2013-12-26|7.1|7.19|7.04|7.19|9600
3320091|6273|ICH|2013-12-24|7.09|7.09|7.09|7.09|0
3320092|6273|ICH|2013-12-23|6.95|7.15|6.95|7.09|1100
3320093|6273|ICH|2013-12-20|7.18|7.18|6.85|6.88|73400
3320094|6273|ICH|2013-12-19|7.16|7.16|7.15|7.15|600
3320095|6273|ICH|2013-12-18|7.23|7.23|7.02|7.19|6500
3320096|6273|ICH|2013-12-17|7.17|7.23|7.15|7.22|10200
3320097|6273|ICH|2013-12-16|7.24|7.24|7.15|7.23|30000
3320098|6273|ICH|2013-12-13|7.18|7.21|7.15|7.2|6600
3320099|6273|ICH|2013-12-12|7.15|7.24|7.14|7.24|11900
3320100|6273|ICH|2013-12-11|7.19|7.24|7.19|7.23|11800
3320101|6273|ICH|2013-12-10|7.18|7.25|7.12|7.2|20500
3320102|6273|ICH|2013-12-09|7.1|7.22|7.1|7.14|30200
3320103|6273|ICH|2013-12-06|7.1|7.1|7.1|7.1|2000
3320104|6273|ICH|2013-12-05|7.07|7.16|7.01|7.14|25800
3320105|6273|ICH|2013-12-04|7.1|7.1|7.1|7.1|300
3320106|6273|ICH|2013-12-03|7.01|7.06|6.98|7.06|9700
3320107|6273|ICH|2013-12-02|7.02|7.09|6.98|7.09|10100
3341832|6298|MEA|2014-01-17|2.45|2.46|2.35|2.37|240000
3341833|6298|MEA|2014-01-16|2.4|2.47|2.36|2.47|156900
3341834|6298|MEA|2014-01-15|2.34|2.42|2.34|2.42|175300
3341835|6298|MEA|2014-01-14|2.45|2.45|2.15|2.36|462500
3341836|6298|MEA|2014-01-13|2.38|2.45|2.38|2.44|194300
3341837|6298|MEA|2014-01-10|2.45|2.45|2.38|2.39|194500
3341838|6298|MEA|2014-01-09|2.42|2.47|2.36|2.46|147200
3341839|6298|MEA|2014-01-08|2.45|2.5|2.38|2.43|241600
3341840|6298|MEA|2014-01-07|2.38|2.52|2.35|2.52|376300
3341841|6298|MEA|2014-01-06|2.55|2.68|2.36|2.4|960700
3341842|6298|MEA|2014-01-03|2.27|2.63|2.26|2.56|1394300
3341843|6298|MEA|2014-01-02|2.09|2.42|2.07|2.25|1099800
3341844|6298|MEA|2013-12-31|1.85|2.1|1.83|2.07|1296300
3341845|6298|MEA|2013-12-30|1.71|1.87|1.71|1.86|1045600
3341846|6298|MEA|2013-12-27|1.74|1.79|1.68|1.75|247600
3341847|6298|MEA|2013-12-26|1.8|1.8|1.65|1.75|307500
3341848|6298|MEA|2013-12-24|1.67|1.79|1.67|1.79|228500
3341849|6298|MEA|2013-12-23|1.65|1.7|1.6|1.68|240800
3341850|6298|MEA|2013-12-20|1.59|1.66|1.59|1.65|300700
3341851|6298|MEA|2013-12-19|1.6|1.62|1.59|1.62|75400
3341852|6298|MEA|2013-12-18|1.61|1.63|1.6|1.62|143700
3341853|6298|MEA|2013-12-17|1.62|1.65|1.61|1.63|79500
3341854|6298|MEA|2013-12-16|1.61|1.66|1.61|1.65|78000
3341855|6298|MEA|2013-12-13|1.6|1.67|1.6|1.63|120500
3341856|6298|MEA|2013-12-12|1.67|1.71|1.64|1.64|112200
3341857|6298|MEA|2013-12-11|1.72|1.72|1.66|1.66|66200
3341858|6298|MEA|2013-12-10|1.74|1.75|1.69|1.75|173800
3341859|6298|MEA|2013-12-09|1.8|1.81|1.73|1.78|119100
3341860|6298|MEA|2013-12-06|1.77|1.8|1.75|1.8|98800
3341861|6298|MEA|2013-12-05|1.78|1.8|1.75|1.76|72900
3341862|6298|MEA|2013-12-04|1.72|1.8|1.71|1.78|122900
3341863|6298|MEA|2013-12-03|1.77|1.79|1.61|1.73|118400
3341864|6298|MEA|2013-12-02|1.78|1.8|1.72|1.78|122300
3364241|6317|NBO|2014-01-17|13.66|13.76|13.66|13.76|12500
3364242|6317|NBO|2014-01-16|13.61|13.75|13.57|13.66|10100
3364243|6317|NBO|2014-01-15|13.63|13.63|13.52|13.52|12800
3364244|6317|NBO|2014-01-14|13.55|13.59|13.52|13.52|8700
3364245|6317|NBO|2014-01-13|13.63|13.66|13.55|13.55|13800
3364246|6317|NBO|2014-01-10|13.5|13.59|13.49|13.58|6200
3364247|6317|NBO|2014-01-09|13.45|13.49|13.42|13.42|8200
3364248|6317|NBO|2014-01-08|13.52|13.52|13.43|13.43|17200
3364249|6317|NBO|2014-01-07|13.45|13.52|13.42|13.44|19500
3364250|6317|NBO|2014-01-06|13.34|13.5|13.31|13.49|18000
3364251|6317|NBO|2014-01-03|13.39|13.39|13.26|13.3|8500
3364252|6317|NBO|2014-01-02|13.31|13.35|13.13|13.21|16400
3364253|6317|NBO|2013-12-31|13.05|13.23|13.05|13.23|20400
3364254|6317|NBO|2013-12-30|13.02|13.12|13|13.1|35400
3364255|6317|NBO|2013-12-27|13.17|13.22|13.01|13.08|29500
3364256|6317|NBO|2013-12-26|13.15|13.24|13.05|13.13|31900
3297073|6253|IEC|2014-01-08|4.17|4.2|4.06|4.06|800
3297074|6253|IEC|2014-01-07|4.2|4.39|3.95|4.15|34800
3297075|6253|IEC|2014-01-06|4.06|4.27|4.02|4.16|25200
3297076|6253|IEC|2014-01-03|4.17|4.4|3.99|4.06|66900
3297077|6253|IEC|2014-01-02|4.25|4.3|3.88|4.24|66600
3297078|6253|IEC|2013-12-31|4.1|4.37|4.1|4.25|60500
3297079|6253|IEC|2013-12-30|3.77|4.08|3.7|4.08|58200
3297080|6253|IEC|2013-12-27|3.83|3.83|3.69|3.81|23700
3297081|6253|IEC|2013-12-26|3.94|3.94|3.75|3.84|32400
3297082|6253|IEC|2013-12-24|3.74|3.95|3.73|3.91|44600
3297083|6253|IEC|2013-12-23|3.8|4|3.74|3.81|70500
3297084|6253|IEC|2013-12-20|4.01|4.01|3.65|3.8|28400
3297085|6253|IEC|2013-12-19|4.25|4.25|3.88|3.92|39000
3297086|6253|IEC|2013-12-18|4.4|4.4|4.32|4.33|9600
3297087|6253|IEC|2013-12-17|4.32|4.4|4.25|4.4|3900
3297088|6253|IEC|2013-12-16|4.25|4.37|4.25|4.35|3300
3297089|6253|IEC|2013-12-13|4.25|4.48|4.25|4.3|30200
3297090|6253|IEC|2013-12-12|4.4|4.4|4.3|4.32|16900
3297091|6253|IEC|2013-12-11|4.35|4.43|4.35|4.4|5600
3297092|6253|IEC|2013-12-10|4.36|4.45|4.35|4.41|9100
3297093|6253|IEC|2013-12-09|4.4|4.4|4.35|4.36|3800
3297094|6253|IEC|2013-12-06|4.35|4.51|4.35|4.39|24100
3297095|6253|IEC|2013-12-05|4.36|4.4|4.29|4.4|4700
3297096|6253|IEC|2013-12-04|4.34|4.4|4.3|4.34|3700
3297097|6253|IEC|2013-12-03|4.33|4.4|4.25|4.33|26400
3297098|6253|IEC|2013-12-02|4.38|4.47|4.3|4.33|17800
3291842|6248|HMG|2014-01-17|18.48|18.48|18.47|18.47|300
3291843|6248|HMG|2014-01-16|18.15|18.75|18.15|18.75|1500
3291844|6248|HMG|2014-01-15|18.23|18.23|18.23|18.23|500
3291845|6248|HMG|2014-01-14|18.49|18.49|18.49|18.49|0
3291846|6248|HMG|2014-01-13|18.49|18.49|18.49|18.49|500
3291847|6248|HMG|2014-01-10|18.5|18.5|18.5|18.5|0
3291848|6248|HMG|2014-01-09|18.5|18.5|18.5|18.5|0
3291849|6248|HMG|2014-01-08|18.5|18.5|18.5|18.5|200
3291850|6248|HMG|2014-01-07|18.75|18.75|17.88|18.5|1300
3291851|6248|HMG|2014-01-06|18.43|18.58|16.92|17.55|1500
3291852|6248|HMG|2014-01-03|17.7|17.7|16.83|16.83|2000
3291853|6248|HMG|2014-01-02|18|18.43|18|18.43|2300
3291854|6248|HMG|2013-12-31|17.65|18|17.59|18|3900
3291855|6248|HMG|2013-12-30|16.63|17.35|16.5|16.86|6900
3291856|6248|HMG|2013-12-27|16.24|16.25|16.24|16.25|200
3291857|6248|HMG|2013-12-26|16.25|16.25|15.52|16.25|1700
3291858|6248|HMG|2013-12-24|16.25|16.25|16.25|16.25|1200
3291859|6248|HMG|2013-12-23|16.25|16.25|16.25|16.25|800
3291860|6248|HMG|2013-12-20|16|16.52|16|16|2900
3291861|6248|HMG|2013-12-19|15.5|15.5|15.5|15.5|1900
3291862|6248|HMG|2013-12-18|15.64|15.64|15.64|15.64|0
3291863|6248|HMG|2013-12-17|15.64|15.64|15.64|15.64|0
3291864|6248|HMG|2013-12-16|15.67|15.67|15.48|15.64|2100
3291865|6248|HMG|2013-12-13|15.05|15.05|15.05|15.05|100
3291866|6248|HMG|2013-12-12|15.05|15.5|15.05|15.5|4400
3291867|6248|HMG|2013-12-11|16.19|16.19|15|15|5000
3291868|6248|HMG|2013-12-10|16.55|16.55|15.91|15.94|2700
3291869|6248|HMG|2013-12-09|16.54|16.82|16.53|16.59|5000
3291870|6248|HMG|2013-12-06|16.79|16.79|16.79|16.79|100
3291871|6248|HMG|2013-12-05|16.62|16.62|16.62|16.62|0
3291872|6248|HMG|2013-12-04|16.6|16.62|16.52|16.62|600
3291873|6248|HMG|2013-12-03|16.51|16.51|16.51|16.51|500
3291874|6248|HMG|2013-12-02|17.2|17.2|17.2|17.2|600
3281394|6238|GTE|2014-01-17|7.08|7.1|7.01|7.05|398200
3281395|6238|GTE|2014-01-16|7.05|7.15|7.03|7.09|536000
3281396|6238|GTE|2014-01-15|7.08|7.13|6.99|7.07|585300
3281397|6238|GTE|2014-01-14|6.9|7.04|6.83|7.04|678900
3281398|6238|GTE|2014-01-13|7.04|7.08|6.89|6.9|1035400
3281399|6238|GTE|2014-01-10|7.02|7.07|6.99|7.02|728100
3281400|6238|GTE|2014-01-09|7.16|7.18|6.99|7.01|1146900
3281401|6238|GTE|2014-01-08|7.23|7.27|7.14|7.18|580300
3281402|6238|GTE|2014-01-07|7.22|7.29|7.19|7.22|729300
3281403|6238|GTE|2014-01-06|7.21|7.26|7.18|7.22|605000
3281404|6238|GTE|2014-01-03|7.19|7.26|7.17|7.23|701800
3281405|6238|GTE|2014-01-02|7.3|7.31|7.15|7.15|914900
3281406|6238|GTE|2013-12-31|7.18|7.35|7.18|7.31|530200
3281407|6238|GTE|2013-12-30|7.05|7.22|7.05|7.22|664000
3281408|6238|GTE|2013-12-27|6.99|7.14|6.94|7.05|425800
3281409|6238|GTE|2013-12-26|6.99|7.14|6.99|7.07|283000
3281410|6238|GTE|2013-12-24|6.99|7.05|6.98|7|191300
3281411|6238|GTE|2013-12-23|6.96|7.06|6.96|6.99|449300
3281412|6238|GTE|2013-12-20|7.02|7.02|6.93|6.98|593100
3322710|6275|ITI|2013-12-13|2.11|2.19|2.07|2.12|14400
3322711|6275|ITI|2013-12-12|2.1|2.13|2.07|2.11|22000
3322712|6275|ITI|2013-12-11|2.14|2.22|2.1|2.1|25100
3322713|6275|ITI|2013-12-10|2.13|2.15|2.12|2.13|6500
3322714|6275|ITI|2013-12-09|2.11|2.16|2.1|2.16|32300
3322715|6275|ITI|2013-12-06|2.18|2.21|2.12|2.14|25400
3322716|6275|ITI|2013-12-05|2.15|2.25|2.12|2.15|81800
3322717|6275|ITI|2013-12-04|2.26|2.26|2.12|2.13|31900
3322718|6275|ITI|2013-12-03|2.14|2.17|2.11|2.17|16400
3322719|6275|ITI|2013-12-02|2.14|2.15|2.03|2.14|33600
3344444|6300|CCA|2014-01-17|10.26|10.4|10.26|10.35|18900
3344445|6300|CCA|2014-01-16|10.24|10.24|10.22|10.22|14700
3344446|6300|CCA|2014-01-15|10.21|10.28|10.21|10.26|6000
3344447|6300|CCA|2014-01-14|10.3|10.34|10.17|10.21|6400
3344448|6300|CCA|2014-01-13|10.3|10.34|10.27|10.27|3600
3344449|6300|CCA|2014-01-10|10.26|10.31|10.24|10.25|8900
3344450|6300|CCA|2014-01-09|10.24|10.24|10.13|10.2|11400
3344451|6300|CCA|2014-01-08|10.15|10.2|10.11|10.19|7800
3344452|6300|CCA|2014-01-07|10.2|10.2|10.13|10.18|11000
3344453|6300|CCA|2014-01-06|10.16|10.25|10.13|10.13|6600
3344454|6300|CCA|2014-01-03|10.18|10.18|10.09|10.12|800
3344455|6300|CCA|2014-01-02|9.95|10.13|9.93|10.1|29600
3344456|6300|CCA|2013-12-31|10.02|10.15|9.94|9.99|26900
3344457|6300|CCA|2013-12-30|10.02|10.08|9.95|10|24400
3344458|6300|CCA|2013-12-27|9.99|10|9.95|9.97|7700
3344459|6300|CCA|2013-12-26|10.04|10.08|10.02|10.04|6700
3344460|6300|CCA|2013-12-24|10.15|10.15|10.08|10.08|5300
3344461|6300|CCA|2013-12-23|10.04|10.22|10.04|10.1|21800
3344462|6300|CCA|2013-12-20|9.93|10.05|9.92|9.99|18400
3344463|6300|CCA|2013-12-19|9.81|9.95|9.81|9.93|30800
3344464|6300|CCA|2013-12-18|9.75|9.85|9.75|9.81|14700
3344465|6300|CCA|2013-12-17|9.65|9.78|9.64|9.77|20400
3344466|6300|CCA|2013-12-16|9.58|9.69|9.58|9.65|51700
3344467|6300|CCA|2013-12-13|9.68|9.69|9.58|9.65|28700
3344468|6300|CCA|2013-12-12|9.62|9.68|9.62|9.68|7600
3344469|6300|CCA|2013-12-11|9.67|9.7|9.65|9.67|12500
3344470|6300|CCA|2013-12-10|9.61|9.71|9.61|9.67|6700
3344471|6300|CCA|2013-12-09|9.65|9.69|9.64|9.64|25500
3344472|6300|CCA|2013-12-06|9.72|9.76|9.56|9.68|12200
3344473|6300|CCA|2013-12-05|9.69|9.77|9.69|9.72|4900
3344474|6300|CCA|2013-12-04|9.85|9.85|9.74|9.77|20700
3344475|6300|CCA|2013-12-03|9.82|9.85|9.77|9.81|23000
3344476|6300|CCA|2013-12-02|9.8|9.86|9.78|9.78|47800
3306318|6262|INFU|2014-01-17|2.38|2.38|2.33|2.35|55900
3306319|6262|INFU|2014-01-16|2.21|2.35|2.17|2.31|111000
3306320|6262|INFU|2014-01-15|2.2|2.2|2.16|2.2|55300
3306321|6262|INFU|2014-01-14|2.17|2.2|2.16|2.18|25200
3306322|6262|INFU|2014-01-13|2.17|2.2|2.1|2.17|25900
3306323|6262|INFU|2014-01-10|2.18|2.21|2.16|2.17|34300
3306324|6262|INFU|2014-01-09|2.15|2.18|2.15|2.18|22900
3306325|6262|INFU|2014-01-08|2.14|2.16|2.1|2.15|33700
3306326|6262|INFU|2014-01-07|2.16|2.16|2.12|2.14|9300
3306327|6262|INFU|2014-01-06|2.15|2.19|2.15|2.16|30600
3306328|6262|INFU|2014-01-03|2.08|2.14|2.08|2.14|69000
3306329|6262|INFU|2014-01-02|2.06|2.14|2.06|2.12|21900
3306330|6262|INFU|2013-12-31|2.11|2.15|2.11|2.14|17000
3306331|6262|INFU|2013-12-30|2.08|2.15|2.08|2.13|38100
3306332|6262|INFU|2013-12-27|2.09|2.17|2.09|2.15|18600
3306333|6262|INFU|2013-12-26|2.15|2.15|2.13|2.15|31500
3306334|6262|INFU|2013-12-24|2.14|2.16|2.13|2.15|52400
3306335|6262|INFU|2013-12-23|2.14|2.14|2.12|2.14|67600
3306336|6262|INFU|2013-12-20|2.11|2.14|2.11|2.13|64500
3306337|6262|INFU|2013-12-19|2.1|2.11|2.1|2.11|42500
3306338|6262|INFU|2013-12-18|2.1|2.11|2.09|2.11|19600
3306339|6262|INFU|2013-12-17|2.12|2.12|2.07|2.11|21100
3306340|6262|INFU|2013-12-16|2.13|2.17|2.09|2.12|106500
3306341|6262|INFU|2013-12-13|2.15|2.2|2.15|2.16|17700
3306342|6262|INFU|2013-12-12|2.01|2.17|2.01|2.15|84700
3306343|6262|INFU|2013-12-11|2.17|2.21|2.14|2.21|80900
3306344|6262|INFU|2013-12-10|2.14|2.2|2.14|2.14|127500
3306345|6262|INFU|2013-12-09|2.22|2.24|2.14|2.14|221900
3306346|6262|INFU|2013-12-06|2.25|2.27|2.11|2.17|151200
3306347|6262|INFU|2013-12-05|2.16|2.3|2.08|2.18|215300
3306348|6262|INFU|2013-12-04|2.21|2.21|2.11|2.16|86600
3306349|6262|INFU|2013-12-03|2.13|2.24|2.08|2.18|205800
3306350|6262|INFU|2013-12-02|1.9|2.1|1.9|2.08|323100
3308930|6264|INO|2014-01-17|2.5|2.58|2.46|2.56|2623500
3308931|6264|INO|2014-01-16|2.45|2.55|2.4|2.48|2858700
3364257|6317|NBO|2013-12-24|13.26|13.26|13|13.16|17900
3364258|6317|NBO|2013-12-23|13.09|13.2|12.88|13.2|51000
3364259|6317|NBO|2013-12-20|12.79|13.06|12.79|12.86|39800
3364260|6317|NBO|2013-12-19|12.91|12.93|12.84|12.84|14300
3364261|6317|NBO|2013-12-18|12.55|12.85|12.5|12.84|87800
3364262|6317|NBO|2013-12-17|12.15|12.46|12.14|12.46|58600
3364263|6317|NBO|2013-12-16|12.11|12.17|12.03|12.15|54700
3364264|6317|NBO|2013-12-13|12.2|12.25|12.13|12.15|38300
3364265|6317|NBO|2013-12-12|12.21|12.32|12.2|12.22|57400
3364266|6317|NBO|2013-12-11|12.14|12.29|12.14|12.25|40400
3364267|6317|NBO|2013-12-10|12.17|12.24|12.16|12.18|56800
3364268|6317|NBO|2013-12-09|12.15|12.24|12.14|12.24|31000
3364269|6317|NBO|2013-12-06|12.21|12.25|12.17|12.23|27700
3364270|6317|NBO|2013-12-05|12.35|12.35|12.2|12.26|26100
3364271|6317|NBO|2013-12-04|12.42|12.45|12.25|12.36|29700
3364272|6317|NBO|2013-12-03|12.46|12.48|12.33|12.35|85500
3364273|6317|NBO|2013-12-02|12.45|12.49|12.37|12.4|56500
3326540|6279|LAQ|2014-01-17|26.79|26.79|26.34|26.58|10500
3326541|6279|LAQ|2014-01-16|26.5|26.84|26.5|26.82|6200
3326542|6279|LAQ|2014-01-15|27.11|27.11|26.74|26.85|5300
3326543|6279|LAQ|2014-01-14|26.79|26.99|26.18|26.82|8800
3326544|6279|LAQ|2014-01-13|26.99|27.32|26.69|26.69|21500
3326545|6279|LAQ|2014-01-10|27.3|27.31|26.64|26.83|30500
3326546|6279|LAQ|2014-01-09|27.37|27.37|26.76|26.85|17100
3326547|6279|LAQ|2014-01-08|27.47|27.73|27.35|27.35|7100
3326548|6279|LAQ|2014-01-07|27.61|27.61|27.36|27.38|12200
3326549|6279|LAQ|2014-01-06|27.77|27.77|27.52|27.55|9100
3326550|6279|LAQ|2014-01-03|27.9|27.9|27.84|27.88|10000
3326551|6279|LAQ|2014-01-02|28.11|28.11|27.28|27.9|17100
3326552|6279|LAQ|2013-12-31|27.89|28.34|27.89|28.05|24600
3326553|6279|LAQ|2013-12-30|28.25|28.6|27.66|28.19|25900
3326554|6279|LAQ|2013-12-27|28.63|28.91|28.23|28.26|27100
3326555|6279|LAQ|2013-12-26|30.1|30.35|30.04|30.3|15000
3326556|6279|LAQ|2013-12-24|29.7|30.14|29.7|30.04|3900
3326557|6279|LAQ|2013-12-23|29.88|30.66|29.71|29.9|25000
3326558|6279|LAQ|2013-12-20|29.58|30.09|29.58|29.88|18600
3326559|6279|LAQ|2013-12-19|29.89|29.89|29.49|29.78|7500
3326560|6279|LAQ|2013-12-18|29.7|30.1|29.7|30.1|1600
3326561|6279|LAQ|2013-12-17|29.8|29.87|29.79|29.87|300
3326562|6279|LAQ|2013-12-16|29.45|29.9|29.45|29.77|15600
3326563|6279|LAQ|2013-12-13|29.38|29.5|29.36|29.45|2100
3326564|6279|LAQ|2013-12-12|29.7|29.71|29.25|29.4|12400
3326565|6279|LAQ|2013-12-11|30.2|30.2|29.7|29.7|13000
3326566|6279|LAQ|2013-12-10|30.16|30.24|30.15|30.19|12300
3326567|6279|LAQ|2013-12-09|29.96|30.34|29.96|30.18|49000
3326568|6279|LAQ|2013-12-06|29.8|30.08|29.8|29.93|25600
3326569|6279|LAQ|2013-12-05|29.69|29.81|29.57|29.66|20000
3326570|6279|LAQ|2013-12-04|29.72|29.72|29.25|29.58|13100
3326571|6279|LAQ|2013-12-03|30.15|30.15|29.7|29.74|5200
3326572|6279|LAQ|2013-12-02|30.75|30.75|30.21|30.21|19000
3329152|6282|LBY|2014-01-17|20.91|21.08|20.62|20.64|38400
3329153|6282|LBY|2014-01-16|20|20.92|20|20.86|158600
3329154|6282|LBY|2014-01-15|19.6|20|19.55|19.93|132400
3329155|6282|LBY|2014-01-14|19.56|19.7|19.5|19.59|49000
3329156|6282|LBY|2014-01-13|19.58|19.7|19.19|19.52|83200
3329157|6282|LBY|2014-01-10|19.7|19.77|19.6|19.68|94900
3329158|6282|LBY|2014-01-09|19.81|19.86|19.69|19.71|57700
3329159|6282|LBY|2014-01-08|19.92|20.05|19.76|19.8|76400
3329160|6282|LBY|2014-01-07|19.78|20.03|19.74|19.98|84900
3329161|6282|LBY|2014-01-06|20.36|20.36|19.66|19.77|106600
3329162|6282|LBY|2014-01-03|20.7|20.76|19.98|20.32|90400
3329163|6282|LBY|2014-01-02|20.89|20.96|20.7|20.77|65400
3329164|6282|LBY|2013-12-31|21.02|21.41|20.98|21|54900
3329165|6282|LBY|2013-12-30|21.14|21.62|20.98|21.07|26500
3329166|6282|LBY|2013-12-27|21.31|21.36|20.89|21.14|52600
3329167|6282|LBY|2013-12-26|21.52|21.79|21.13|21.21|17100
3329168|6282|LBY|2013-12-24|21.41|21.65|21.06|21.5|17100
3329169|6282|LBY|2013-12-23|20.95|21.47|20.95|21.33|36400
3329170|6282|LBY|2013-12-20|21.27|21.71|20.64|20.94|197900
3329171|6282|LBY|2013-12-19|21.61|21.69|21.25|21.28|35500
3329172|6282|LBY|2013-12-18|21.35|21.78|21.08|21.69|46700
3329173|6282|LBY|2013-12-17|21.38|21.51|21.1|21.39|36500
3329174|6282|LBY|2013-12-16|21.14|21.4|21.01|21.29|56400
3329175|6282|LBY|2013-12-13|21.03|21.41|20.8|21.14|28300
3329176|6282|LBY|2013-12-12|21.53|21.53|20.9|21.03|72000
3329177|6282|LBY|2013-12-11|22.02|22.02|21.35|21.49|64500
3329178|6282|LBY|2013-12-10|22.35|22.36|21.79|21.93|38300
3329179|6282|LBY|2013-12-09|22.55|22.61|22.15|22.24|37000
3308932|6264|INO|2014-01-15|2.5|2.5|2.4|2.44|2421300
3308933|6264|INO|2014-01-14|2.51|2.51|2.4|2.45|3948700
3308934|6264|INO|2014-01-13|2.72|2.74|2.5|2.54|5386000
3308935|6264|INO|2014-01-10|2.43|2.68|2.38|2.64|6752100
3308936|6264|INO|2014-01-09|2.48|2.55|2.43|2.46|3032600
3308937|6264|INO|2014-01-08|2.45|2.5|2.37|2.48|3602600
3308938|6264|INO|2014-01-07|2.55|2.56|2.27|2.5|8809200
3308939|6264|INO|2014-01-06|2.56|2.6|2.46|2.5|4264200
3308940|6264|INO|2014-01-03|2.86|2.86|2.43|2.5|15453200
3308941|6264|INO|2014-01-02|2.92|2.97|2.77|2.87|5980400
3308942|6264|INO|2013-12-31|2.87|2.91|2.82|2.9|4113000
3308943|6264|INO|2013-12-30|2.83|2.95|2.75|2.84|5890000
3308944|6264|INO|2013-12-27|2.98|3|2.66|2.83|12916500
3308945|6264|INO|2013-12-26|2.51|2.97|2.5|2.97|22472500
3308946|6264|INO|2013-12-24|2.45|2.5|2.4|2.47|4199000
3308947|6264|INO|2013-12-23|2.2|2.42|2.2|2.4|12422300
3308948|6264|INO|2013-12-20|2.13|2.21|2.06|2.15|11633200
3308949|6264|INO|2013-12-19|2.18|2.2|2.12|2.13|2859400
3308950|6264|INO|2013-12-18|2.13|2.2|2.11|2.15|4381500
3308951|6264|INO|2013-12-17|2.05|2.12|2.02|2.11|2730800
3308952|6264|INO|2013-12-16|2.01|2.08|2|2.04|2616200
3308953|6264|INO|2013-12-13|1.94|2.01|1.92|1.98|2051700
3308954|6264|INO|2013-12-12|1.91|1.95|1.9|1.95|1990500
3308955|6264|INO|2013-12-11|1.93|2|1.9|1.95|2032700
3308956|6264|INO|2013-12-10|1.99|2|1.9|1.93|2104400
3308957|6264|INO|2013-12-09|1.99|2|1.92|1.98|3022800
3308958|6264|INO|2013-12-06|2.04|2.07|1.98|1.98|2208700
3308959|6264|INO|2013-12-05|2.09|2.11|2.01|2.04|1984400
3308960|6264|INO|2013-12-04|2.09|2.14|2.07|2.1|1502700
3308961|6264|INO|2013-12-03|2.13|2.13|2.06|2.12|1939800
3308962|6264|INO|2013-12-02|2.1|2.14|2.08|2.13|2419600
3304902|6259|IRT|2014-01-17|8.94|8.95|8.85|8.85|1700
3304903|6259|IRT|2014-01-16|9.07|9.07|8.87|8.87|700
3304904|6259|IRT|2014-01-15|8.62|8.62|8.6|8.62|700
3304905|6259|IRT|2014-01-14|8.42|8.5|8.42|8.5|400
3304906|6259|IRT|2014-01-13|8.48|8.48|8.48|8.48|400
3304907|6259|IRT|2014-01-10|8.5|8.5|8.5|8.5|2900
3304908|6259|IRT|2014-01-09|8.55|8.55|8.49|8.53|1600
3304909|6259|IRT|2014-01-08|8.55|8.55|8.49|8.49|600
3304910|6259|IRT|2014-01-07|8.5|8.5|8.5|8.5|500
3304911|6259|IRT|2014-01-06|8.47|8.52|8.47|8.48|3000
3304912|6259|IRT|2014-01-03|8.5|8.5|8.5|8.5|800
3304913|6259|IRT|2014-01-02|8.4|8.58|8.4|8.58|900
3304914|6259|IRT|2013-12-31|8.41|8.45|8.34|8.34|1200
3304915|6259|IRT|2013-12-30|8.37|8.37|8.37|8.37|200
3304916|6259|IRT|2013-12-27|8.36|8.36|8.36|8.36|200
3304917|6259|IRT|2013-12-26|8.41|8.41|8.35|8.35|2000
3304918|6259|IRT|2013-12-24|8.37|8.67|8.37|8.54|1700
3304919|6259|IRT|2013-12-23|8.35|8.43|8.31|8.43|2300
3304920|6259|IRT|2013-12-20|8.38|8.38|7.95|7.95|15000
3304921|6259|IRT|2013-12-19|8.3|8.32|8.3|8.32|400
3304922|6259|IRT|2013-12-18|8.35|8.35|8.27|8.35|1000
3304923|6259|IRT|2013-12-17|8.5|8.5|8.39|8.39|1700
3304924|6259|IRT|2013-12-16|8.65|8.65|8.45|8.45|3500
3304925|6259|IRT|2013-12-13|8.57|8.64|8.52|8.62|1400
3304926|6259|IRT|2013-12-12|8.56|8.64|8.56|8.57|3100
3304927|6259|IRT|2013-12-11|8.4|8.43|8.4|8.42|2900
3304928|6259|IRT|2013-12-10|8.39|8.4|8.39|8.39|1400
3304929|6259|IRT|2013-12-09|8.4|8.42|8.39|8.4|900
3304930|6259|IRT|2013-12-06|8.41|8.41|8.4|8.4|1000
3304931|6259|IRT|2013-12-05|8.32|8.34|8.31|8.33|900
3304932|6259|IRT|2013-12-04|8.3|8.33|8.3|8.32|2300
3304933|6259|IRT|2013-12-03|8.35|8.39|8.3|8.33|2400
3304934|6259|IRT|2013-12-02|8.4|8.4|8.3|8.33|8100
3317463|6271|INUV|2014-01-17|1.38|1.46|1.37|1.38|104300
3317464|6271|INUV|2014-01-16|1.42|1.44|1.35|1.37|60300
3317465|6271|INUV|2014-01-15|1.43|1.46|1.36|1.4|136800
3317466|6271|INUV|2014-01-14|1.56|1.56|1.39|1.39|301600
3317467|6271|INUV|2014-01-13|1.41|1.5|1.37|1.43|241500
3317468|6271|INUV|2014-01-10|1.42|1.42|1.34|1.38|66400
3317469|6271|INUV|2014-01-09|1.44|1.5|1.4|1.42|79500
3317470|6271|INUV|2014-01-08|1.34|1.48|1.29|1.42|296600
3317471|6271|INUV|2014-01-07|1.26|1.33|1.25|1.32|54900
3317472|6271|INUV|2014-01-06|1.3|1.36|1.28|1.29|30700
3317473|6271|INUV|2014-01-03|1.27|1.34|1.27|1.31|38200
3317474|6271|INUV|2014-01-02|1.27|1.33|1.23|1.29|47400
3317475|6271|INUV|2013-12-31|1.27|1.34|1.27|1.31|85100
3317476|6271|INUV|2013-12-30|1.31|1.37|1.26|1.28|116500
3281413|6238|GTE|2013-12-19|7.02|7.08|6.97|7.01|950200
3281414|6238|GTE|2013-12-18|6.97|7.1|6.95|7.06|807300
3281415|6238|GTE|2013-12-17|7.07|7.08|6.89|6.99|1779100
3281416|6238|GTE|2013-12-16|7.09|7.23|7.07|7.1|770400
3281417|6238|GTE|2013-12-13|6.87|7.12|6.87|7.1|874700
3281418|6238|GTE|2013-12-12|6.95|6.99|6.72|6.9|1273500
3281419|6238|GTE|2013-12-11|7.18|7.18|6.95|6.97|1502200
3281420|6238|GTE|2013-12-10|6.93|7.1|6.93|6.99|936300
3281421|6238|GTE|2013-12-09|7.06|7.07|6.93|6.93|545700
3281422|6238|GTE|2013-12-06|7.13|7.15|7.02|7.06|771400
3281423|6238|GTE|2013-12-05|7.18|7.18|7.03|7.05|1327200
3281424|6238|GTE|2013-12-04|7.31|7.35|6.92|7.07|2066600
3281425|6238|GTE|2013-12-03|6.81|7.02|6.73|7.02|1672700
3281426|6238|GTE|2013-12-02|7.06|7.1|6.86|6.86|1722800
3299678|6255|IMUC|2014-01-17|0.96|1.23|0.96|1.16|14128200
3299679|6255|IMUC|2014-01-16|0.98|0.98|0.95|0.98|654800
3299680|6255|IMUC|2014-01-15|0.96|0.98|0.95|0.96|493800
3299681|6255|IMUC|2014-01-14|0.95|0.97|0.94|0.95|1107400
3299682|6255|IMUC|2014-01-13|1|1.01|0.92|0.97|2496400
3299683|6255|IMUC|2014-01-10|0.99|1|0.94|0.99|2677100
3299684|6255|IMUC|2014-01-09|0.93|0.94|0.91|0.92|1451900
3299685|6255|IMUC|2014-01-08|0.95|0.97|0.93|0.93|1270200
3299686|6255|IMUC|2014-01-07|1|1.02|0.95|0.97|2299500
3299687|6255|IMUC|2014-01-06|0.99|0.99|0.95|0.98|1046900
3299688|6255|IMUC|2014-01-03|0.98|1|0.94|0.96|1357700
3299689|6255|IMUC|2014-01-02|0.93|1|0.88|0.98|2422900
3299690|6255|IMUC|2013-12-31|0.96|1|0.9|0.93|3718500
3299691|6255|IMUC|2013-12-30|1.02|1.03|0.95|0.98|3134700
3299692|6255|IMUC|2013-12-27|1.05|1.05|1|1.03|2519200
3299693|6255|IMUC|2013-12-26|1.02|1.08|0.98|1.04|6594600
3299694|6255|IMUC|2013-12-24|1.05|1.09|0.96|0.97|8741400
3299695|6255|IMUC|2013-12-23|0.85|0.92|0.82|0.87|4189900
3299696|6255|IMUC|2013-12-20|0.78|0.88|0.75|0.81|6470700
3299697|6255|IMUC|2013-12-19|0.71|0.8|0.69|0.72|3381100
3299698|6255|IMUC|2013-12-18|0.77|0.79|0.65|0.74|10351200
3299699|6255|IMUC|2013-12-17|0.86|0.94|0.81|0.84|4718600
3299700|6255|IMUC|2013-12-16|0.99|1.03|0.9|0.9|7219700
3299701|6255|IMUC|2013-12-13|1.04|1.1|0.99|1.02|6251600
3299702|6255|IMUC|2013-12-12|1|1.19|0.98|1.1|21371100
3299703|6255|IMUC|2013-12-11|2.82|2.88|2.7|2.72|919000
3299704|6255|IMUC|2013-12-10|2.9|2.96|2.7|2.77|1211100
3299705|6255|IMUC|2013-12-09|2.93|3|2.87|2.87|829900
3299706|6255|IMUC|2013-12-06|3.1|3.15|2.9|2.94|1352400
3299707|6255|IMUC|2013-12-05|3.16|3.18|3.07|3.08|742300
3299708|6255|IMUC|2013-12-04|3.27|3.27|3.15|3.2|592400
3299709|6255|IMUC|2013-12-03|3.33|3.42|3.15|3.23|1203900
3299710|6255|IMUC|2013-12-02|3.3|3.35|3.05|3.24|1766300
3295760|6251|IBIO|2014-01-17|0.5|0.54|0.46|0.5|560000
3295761|6251|IBIO|2014-01-16|0.52|0.52|0.46|0.47|375400
3295762|6251|IBIO|2014-01-15|0.57|0.59|0.47|0.52|1753400
3295763|6251|IBIO|2014-01-14|0.44|0.59|0.44|0.59|1908200
3295764|6251|IBIO|2014-01-13|0.46|0.47|0.41|0.43|575000
3295765|6251|IBIO|2014-01-10|0.38|0.46|0.37|0.46|820200
3295766|6251|IBIO|2014-01-09|0.39|0.39|0.36|0.38|329100
3295767|6251|IBIO|2014-01-08|0.38|0.38|0.37|0.38|130700
3295768|6251|IBIO|2014-01-07|0.38|0.39|0.36|0.38|368000
3295769|6251|IBIO|2014-01-06|0.36|0.38|0.35|0.37|616800
3295770|6251|IBIO|2014-01-03|0.36|0.36|0.35|0.35|132700
3295771|6251|IBIO|2014-01-02|0.35|0.36|0.34|0.35|132700
3295772|6251|IBIO|2013-12-31|0.35|0.35|0.34|0.34|496500
3295773|6251|IBIO|2013-12-30|0.38|0.38|0.33|0.35|277700
3295774|6251|IBIO|2013-12-27|0.35|0.37|0.34|0.37|85700
3295775|6251|IBIO|2013-12-26|0.34|0.35|0.34|0.35|201000
3295776|6251|IBIO|2013-12-24|0.37|0.37|0.34|0.34|108900
3295777|6251|IBIO|2013-12-23|0.35|0.37|0.34|0.36|163900
3295778|6251|IBIO|2013-12-20|0.36|0.37|0.35|0.37|107600
3295779|6251|IBIO|2013-12-19|0.34|0.36|0.34|0.35|71600
3295780|6251|IBIO|2013-12-18|0.33|0.36|0.33|0.36|45400
3295781|6251|IBIO|2013-12-17|0.34|0.36|0.33|0.34|155700
3295782|6251|IBIO|2013-12-16|0.35|0.36|0.34|0.34|50300
3295783|6251|IBIO|2013-12-13|0.32|0.36|0.31|0.35|175200
3295784|6251|IBIO|2013-12-12|0.33|0.35|0.33|0.34|198400
3295785|6251|IBIO|2013-12-11|0.35|0.36|0.33|0.33|109200
3295786|6251|IBIO|2013-12-10|0.36|0.36|0.34|0.36|270900
3295787|6251|IBIO|2013-12-09|0.39|0.4|0.36|0.36|420200
3295788|6251|IBIO|2013-12-06|0.39|0.39|0.35|0.37|77500
3295789|6251|IBIO|2013-12-05|0.36|0.38|0.36|0.38|17600
3295790|6251|IBIO|2013-12-04|0.42|0.43|0.36|0.37|104500
3317477|6271|INUV|2013-12-27|1.33|1.4|1.3|1.31|103500
3317478|6271|INUV|2013-12-26|1.35|1.41|1.32|1.32|321400
3317479|6271|INUV|2013-12-24|1.37|1.38|1.33|1.33|55700
3317480|6271|INUV|2013-12-23|1.54|1.54|1.27|1.37|243700
3317481|6271|INUV|2013-12-20|1.37|1.54|1.36|1.54|95300
3317482|6271|INUV|2013-12-19|1.42|1.42|1.37|1.38|30300
3317483|6271|INUV|2013-12-18|1.46|1.46|1.38|1.4|72000
3317484|6271|INUV|2013-12-17|1.43|1.49|1.37|1.44|50300
3317485|6271|INUV|2013-12-16|1.41|1.48|1.41|1.43|66500
3317486|6271|INUV|2013-12-13|1.43|1.49|1.37|1.43|89200
3317487|6271|INUV|2013-12-12|1.39|1.44|1.39|1.39|42500
3317488|6271|INUV|2013-12-11|1.5|1.57|1.43|1.44|215700
3317489|6271|INUV|2013-12-10|1.39|1.51|1.38|1.46|196500
3317490|6271|INUV|2013-12-09|1.39|1.41|1.35|1.37|26400
3317491|6271|INUV|2013-12-06|1.36|1.4|1.35|1.39|57400
3317492|6271|INUV|2013-12-05|1.36|1.39|1.36|1.37|29600
3317493|6271|INUV|2013-12-04|1.39|1.42|1.36|1.36|37600
3317494|6271|INUV|2013-12-03|1.45|1.46|1.4|1.41|34800
3317495|6271|INUV|2013-12-02|1.38|1.53|1.35|1.48|70900
3316157|6270|INTT|2014-01-17|3.91|3.92|3.88|3.89|5600
3316158|6270|INTT|2014-01-16|3.9|3.95|3.88|3.91|11300
3316159|6270|INTT|2014-01-15|3.88|3.95|3.85|3.9|28800
3316160|6270|INTT|2014-01-14|3.84|4|3.84|3.86|37400
3316161|6270|INTT|2014-01-13|3.74|3.9|3.74|3.87|56800
3316162|6270|INTT|2014-01-10|3.85|3.85|3.8|3.81|6200
3316163|6270|INTT|2014-01-09|3.86|3.88|3.85|3.85|1700
3316164|6270|INTT|2014-01-08|3.83|3.87|3.82|3.85|10400
3316165|6270|INTT|2014-01-07|3.9|3.9|3.85|3.85|2500
3316166|6270|INTT|2014-01-06|3.86|3.92|3.85|3.86|2100
3316167|6270|INTT|2014-01-03|3.76|3.86|3.75|3.86|3400
3316168|6270|INTT|2014-01-02|3.8|3.8|3.8|3.8|800
3316169|6270|INTT|2013-12-31|3.79|3.83|3.75|3.8|8500
3316170|6270|INTT|2013-12-30|3.83|3.85|3.77|3.84|8400
3316171|6270|INTT|2013-12-27|3.76|3.79|3.76|3.79|300
3316172|6270|INTT|2013-12-26|3.76|3.79|3.76|3.79|7000
3316173|6270|INTT|2013-12-24|3.76|3.81|3.76|3.79|300
3316174|6270|INTT|2013-12-23|3.69|3.8|3.69|3.8|8500
3316175|6270|INTT|2013-12-20|3.81|3.81|3.68|3.68|3300
3316176|6270|INTT|2013-12-19|3.78|3.84|3.76|3.76|2800
3316177|6270|INTT|2013-12-18|3.74|3.8|3.73|3.8|6400
3316178|6270|INTT|2013-12-17|3.73|3.78|3.7|3.73|5800
3316179|6270|INTT|2013-12-16|3.78|3.8|3.66|3.66|5900
3316180|6270|INTT|2013-12-13|3.74|3.74|3.74|3.74|200
3316181|6270|INTT|2013-12-12|3.77|3.78|3.7|3.76|42700
3316182|6270|INTT|2013-12-11|3.89|3.89|3.82|3.82|4100
3316183|6270|INTT|2013-12-10|3.74|3.85|3.74|3.85|4600
3316184|6270|INTT|2013-12-09|3.78|3.8|3.73|3.78|25100
3316185|6270|INTT|2013-12-06|3.74|3.79|3.7|3.78|10400
3316186|6270|INTT|2013-12-05|3.73|3.8|3.73|3.78|20200
3316187|6270|INTT|2013-12-04|3.71|3.71|3.68|3.68|16200
3316188|6270|INTT|2013-12-03|3.72|3.77|3.69|3.75|22500
3316189|6270|INTT|2013-12-02|3.9|3.92|3.71|3.75|38600
3310933|6266|IFMI|2014-01-17|2.41|2.44|2.32|2.43|4900
3310934|6266|IFMI|2014-01-16|2.42|2.45|2.4|2.41|2000
3310935|6266|IFMI|2014-01-15|2.33|2.45|2.33|2.44|5100
3310936|6266|IFMI|2014-01-14|2.21|2.45|2.16|2.44|8000
3310937|6266|IFMI|2014-01-13|2.32|2.45|2.29|2.45|42800
3310938|6266|IFMI|2014-01-10|2.22|2.46|2.12|2.41|32900
3310939|6266|IFMI|2014-01-09|2.2|2.32|2.19|2.31|14300
3310940|6266|IFMI|2014-01-08|2.06|2.24|2.06|2.18|31300
3310941|6266|IFMI|2014-01-07|2.07|2.23|2.07|2.17|17000
3310942|6266|IFMI|2014-01-06|2.15|2.15|2.06|2.13|18400
3310943|6266|IFMI|2014-01-03|2.01|2.14|2.01|2.14|11700
3310944|6266|IFMI|2014-01-02|2.03|2.16|2.03|2.15|21000
3310945|6266|IFMI|2013-12-31|1.98|2.08|1.94|1.98|47600
3310946|6266|IFMI|2013-12-30|1.97|2.03|1.93|1.93|47800
3310947|6266|IFMI|2013-12-27|1.91|2.02|1.88|2|32800
3310948|6266|IFMI|2013-12-26|2.08|2.14|1.9|2.02|66100
3310949|6266|IFMI|2013-12-24|1.86|2.06|1.85|2.03|46100
3310950|6266|IFMI|2013-12-23|1.9|1.96|1.82|1.89|52100
3310951|6266|IFMI|2013-12-20|1.95|1.97|1.86|1.92|64500
3310952|6266|IFMI|2013-12-19|2.02|2.02|1.92|1.99|74200
3310953|6266|IFMI|2013-12-18|2.04|2.08|1.96|2.07|35000
3310954|6266|IFMI|2013-12-17|2.03|2.13|1.95|2.04|89100
3310955|6266|IFMI|2013-12-16|2.3|2.49|1.86|2.08|206500
3310956|6266|IFMI|2013-12-13|2.48|2.58|2.27|2.35|66500
3310957|6266|IFMI|2013-12-12|2.35|2.6|2.35|2.49|13000
3310958|6266|IFMI|2013-12-11|2.6|2.6|2.48|2.56|2800
3293148|6249|HH|2014-01-17|0.57|0.59|0.54|0.56|145100
3293149|6249|HH|2014-01-16|0.57|0.58|0.53|0.58|178400
3293150|6249|HH|2014-01-15|0.55|0.59|0.54|0.58|950400
3293151|6249|HH|2014-01-14|0.51|0.57|0.5|0.53|427800
3293152|6249|HH|2014-01-13|0.52|0.54|0.51|0.51|87700
3293153|6249|HH|2014-01-10|0.51|0.53|0.51|0.52|85500
3293154|6249|HH|2014-01-09|0.55|0.55|0.54|0.55|14400
3293155|6249|HH|2014-01-08|0.57|0.57|0.53|0.55|55000
3293156|6249|HH|2014-01-07|0.56|0.57|0.55|0.56|98000
3293157|6249|HH|2014-01-06|0.6|0.6|0.53|0.53|61400
3293158|6249|HH|2014-01-03|0.53|0.61|0.51|0.55|571200
3293159|6249|HH|2014-01-02|0.56|0.56|0.51|0.53|37600
3293160|6249|HH|2013-12-31|0.53|0.55|0.51|0.53|195900
3293161|6249|HH|2013-12-30|0.53|0.57|0.51|0.53|191600
3293162|6249|HH|2013-12-27|0.56|0.56|0.48|0.53|129100
3293163|6249|HH|2013-12-26|0.55|0.55|0.52|0.52|14300
3293164|6249|HH|2013-12-24|0.52|0.55|0.52|0.53|37300
3293165|6249|HH|2013-12-23|0.52|0.56|0.52|0.55|166300
3293166|6249|HH|2013-12-20|0.56|0.56|0.52|0.52|158400
3293167|6249|HH|2013-12-19|0.56|0.56|0.53|0.56|68000
3293168|6249|HH|2013-12-18|0.54|0.56|0.52|0.55|97300
3293169|6249|HH|2013-12-17|0.54|0.55|0.53|0.54|18800
3293170|6249|HH|2013-12-16|0.52|0.54|0.5|0.52|52400
3293171|6249|HH|2013-12-13|0.52|0.55|0.5|0.5|34800
3293172|6249|HH|2013-12-12|0.54|0.56|0.5|0.5|88600
3293173|6249|HH|2013-12-11|0.52|0.52|0.5|0.51|133300
3293174|6249|HH|2013-12-10|0.54|0.54|0.52|0.52|49400
3293175|6249|HH|2013-12-09|0.51|0.57|0.5|0.53|549500
3293176|6249|HH|2013-12-06|0.52|0.52|0.45|0.5|81100
3293177|6249|HH|2013-12-05|0.51|0.52|0.5|0.5|211600
3293178|6249|HH|2013-12-04|0.53|0.53|0.51|0.51|138100
3293179|6249|HH|2013-12-03|0.53|0.53|0.53|0.53|8200
3293180|6249|HH|2013-12-02|0.54|0.56|0.53|0.54|82700
3327846|6280|LGL|2014-01-17|5.48|5.48|5.32|5.44|1700
3327847|6280|LGL|2014-01-16|5.32|5.42|5.32|5.33|4400
3327848|6280|LGL|2014-01-15|5.39|5.75|5.37|5.5|6700
3327849|6280|LGL|2014-01-14|5.87|5.93|5.84|5.93|1000
3327850|6280|LGL|2014-01-13|5.7|5.7|5.61|5.61|3700
3327851|6280|LGL|2014-01-10|5.73|5.73|5.72|5.73|1000
3327852|6280|LGL|2014-01-09|5.86|5.88|5.45|5.67|4200
3327853|6280|LGL|2014-01-08|5.46|5.5|5.31|5.4|2900
3327854|6280|LGL|2014-01-07|5.3|5.57|5.3|5.55|3400
3327855|6280|LGL|2014-01-06|5.27|5.3|5.19|5.3|3500
3327856|6280|LGL|2014-01-03|5.44|5.44|5.27|5.27|5300
3327857|6280|LGL|2014-01-02|5.43|5.45|5.37|5.42|2300
3327858|6280|LGL|2013-12-31|5.79|5.8|5.36|5.41|10400
3327859|6280|LGL|2013-12-30|4.81|5.9|4.81|5.8|50700
3327860|6280|LGL|2013-12-27|5.08|5.29|5.07|5.26|5500
3327861|6280|LGL|2013-12-26|5.09|5.09|5.09|5.09|300
3327862|6280|LGL|2013-12-24|5.03|5.25|5.03|5.23|1600
3327863|6280|LGL|2013-12-23|4.9|5.07|4.9|5.03|12100
3327864|6280|LGL|2013-12-20|4.85|5|4.83|4.97|9500
3327865|6280|LGL|2013-12-19|4.7|4.94|4.7|4.94|11200
3327866|6280|LGL|2013-12-18|4.92|5.03|4.9|5.03|900
3327867|6280|LGL|2013-12-17|5.08|5.08|4.88|4.93|3700
3327868|6280|LGL|2013-12-16|5.09|5.09|5.09|5.09|0
3327869|6280|LGL|2013-12-13|5.02|5.09|4.89|5.09|6800
3327870|6280|LGL|2013-12-12|5.04|5.09|5.04|5.08|2900
3327871|6280|LGL|2013-12-11|5.08|5.1|5.08|5.09|4300
3327872|6280|LGL|2013-12-10|5.06|5.08|5.05|5.05|3100
3327873|6280|LGL|2013-12-09|5.07|5.1|5.04|5.04|4300
3327874|6280|LGL|2013-12-06|5.1|5.21|5.07|5.1|1900
3327875|6280|LGL|2013-12-05|5.1|5.11|5.1|5.1|5900
3327876|6280|LGL|2013-12-04|5.11|5.11|5.02|5.1|5300
3327877|6280|LGL|2013-12-03|5.15|5.15|5.07|5.11|29800
3327878|6280|LGL|2013-12-02|5.07|5.07|5.07|5.07|100
3352280|6306|MDM|2014-01-17|4.73|4.74|4.64|4.73|4300
3352281|6306|MDM|2014-01-16|4.66|4.75|4.64|4.75|10500
3352282|6306|MDM|2014-01-15|4.66|4.68|4.64|4.64|10200
3352283|6306|MDM|2014-01-14|4.67|4.7|4.64|4.7|5100
3352284|6306|MDM|2014-01-13|4.72|4.77|4.7|4.74|11500
3352285|6306|MDM|2014-01-10|4.64|4.73|4.64|4.73|6600
3352286|6306|MDM|2014-01-09|4.64|4.68|4.61|4.66|6300
3352287|6306|MDM|2014-01-08|4.81|4.81|4.73|4.73|10100
3352288|6306|MDM|2014-01-07|4.86|4.87|4.79|4.79|10400
3352289|6306|MDM|2014-01-06|4.92|4.92|4.87|4.9|3100
3352290|6306|MDM|2014-01-03|4.82|4.92|4.82|4.91|2300
3352291|6306|MDM|2014-01-02|4.97|5|4.86|4.9|7500
3329180|6282|LBY|2013-12-06|22.74|22.84|22.44|22.55|18800
3329181|6282|LBY|2013-12-05|22.33|22.56|22.16|22.47|9900
3329182|6282|LBY|2013-12-04|22.18|22.67|21.79|22.27|36700
3329183|6282|LBY|2013-12-03|22.52|22.58|22.05|22.2|57400
3329184|6282|LBY|2013-12-02|22.8|22.83|22.5|22.62|55900
3323993|6276|LTS|2014-01-17|2.93|3.01|2.87|2.92|224700
3323994|6276|LTS|2014-01-16|3.04|3.06|2.9|2.94|242100
3323995|6276|LTS|2014-01-15|2.99|3.05|2.98|3.04|239400
3323996|6276|LTS|2014-01-14|2.99|3.07|2.97|3|371400
3323997|6276|LTS|2014-01-13|3.08|3.08|2.86|2.93|431800
3323998|6276|LTS|2014-01-10|3.05|3.09|2.99|3.08|227600
3323999|6276|LTS|2014-01-09|3.05|3.1|3.02|3.08|205800
3324000|6276|LTS|2014-01-08|3.06|3.12|2.94|3.05|381000
3324001|6276|LTS|2014-01-07|3.04|3.16|3|3.06|204100
3324002|6276|LTS|2014-01-06|3.1|3.16|3.01|3.02|273700
3324003|6276|LTS|2014-01-03|3.01|3.07|2.99|3.07|205300
3324004|6276|LTS|2014-01-02|3.1|3.1|2.97|2.99|343900
3324005|6276|LTS|2013-12-31|3.16|3.17|3.12|3.13|233100
3324006|6276|LTS|2013-12-30|3.24|3.24|3.07|3.16|176500
3324007|6276|LTS|2013-12-27|3.3|3.3|3.24|3.24|185000
3324008|6276|LTS|2013-12-26|3.27|3.31|3.19|3.28|323500
3324009|6276|LTS|2013-12-24|3.23|3.27|3.2|3.26|279800
3324010|6276|LTS|2013-12-23|3.15|3.27|3.08|3.22|428200
3324011|6276|LTS|2013-12-20|2.91|3.16|2.81|3.14|918600
3324012|6276|LTS|2013-12-19|3.08|3.09|2.81|2.93|653800
3324013|6276|LTS|2013-12-18|3.12|3.14|3.03|3.09|411700
3324014|6276|LTS|2013-12-17|3.2|3.2|3.1|3.12|360700
3324015|6276|LTS|2013-12-16|3.15|3.2|3.12|3.17|361100
3324016|6276|LTS|2013-12-13|3.18|3.23|3.12|3.16|303200
3324017|6276|LTS|2013-12-12|3.15|3.27|3.11|3.16|598900
3324018|6276|LTS|2013-12-11|3.36|3.37|3.07|3.15|818800
3324019|6276|LTS|2013-12-10|3.38|3.49|3.31|3.34|955900
3324020|6276|LTS|2013-12-09|3.27|3.54|3.26|3.37|1255400
3324021|6276|LTS|2013-12-06|3|3.24|2.99|3.22|954500
3324022|6276|LTS|2013-12-05|3|3|2.94|2.98|274000
3324023|6276|LTS|2013-12-04|2.97|3.06|2.91|2.98|439300
3324024|6276|LTS|2013-12-03|2.88|3|2.86|2.99|338100
3324025|6276|LTS|2013-12-02|3|3|2.86|2.88|280200
3337222|6292|MSTX|2014-01-17|0.8|0.85|0.76|0.85|5467100
3337223|6292|MSTX|2014-01-16|0.79|0.84|0.74|0.81|4682800
3337224|6292|MSTX|2014-01-15|0.78|0.8|0.68|0.79|6698900
3337225|6292|MSTX|2014-01-14|0.96|1.03|0.75|0.8|28031800
3337226|6292|MSTX|2014-01-13|0.52|0.85|0.52|0.83|25085800
3337227|6292|MSTX|2014-01-10|0.54|0.55|0.52|0.53|2684200
3337228|6292|MSTX|2014-01-09|0.56|0.58|0.53|0.55|2924700
3337229|6292|MSTX|2014-01-08|0.59|0.59|0.54|0.58|3097200
3337230|6292|MSTX|2014-01-07|0.59|0.6|0.53|0.56|6004100
3337231|6292|MSTX|2014-01-06|0.55|0.62|0.52|0.57|15012200
3337232|6292|MSTX|2014-01-03|0.49|0.51|0.48|0.5|3343700
3337233|6292|MSTX|2014-01-02|0.47|0.47|0.45|0.47|1544400
3337234|6292|MSTX|2013-12-31|0.44|0.46|0.44|0.46|1492000
3337235|6292|MSTX|2013-12-30|0.44|0.45|0.44|0.45|1153300
3337236|6292|MSTX|2013-12-27|0.45|0.46|0.44|0.44|3352900
3337237|6292|MSTX|2013-12-26|0.44|0.45|0.43|0.45|1372000
3337238|6292|MSTX|2013-12-24|0.43|0.44|0.43|0.44|1340300
3337239|6292|MSTX|2013-12-23|0.42|0.44|0.42|0.43|1041600
3337240|6292|MSTX|2013-12-20|0.41|0.42|0.41|0.42|1259200
3337241|6292|MSTX|2013-12-19|0.42|0.42|0.41|0.42|624000
3337242|6292|MSTX|2013-12-18|0.44|0.45|0.42|0.42|3119700
3337243|6292|MSTX|2013-12-17|0.42|0.42|0.41|0.42|334100
3337244|6292|MSTX|2013-12-16|0.41|0.42|0.41|0.41|851500
3337245|6292|MSTX|2013-12-13|0.4|0.42|0.4|0.41|1152500
3337246|6292|MSTX|2013-12-12|0.42|0.42|0.4|0.4|1566500
3337247|6292|MSTX|2013-12-11|0.41|0.42|0.41|0.41|625100
3337248|6292|MSTX|2013-12-10|0.42|0.43|0.41|0.42|861700
3337249|6292|MSTX|2013-12-09|0.43|0.44|0.42|0.42|1273100
3337250|6292|MSTX|2013-12-06|0.43|0.44|0.42|0.43|1004400
3337251|6292|MSTX|2013-12-05|0.43|0.44|0.43|0.43|763200
3337252|6292|MSTX|2013-12-04|0.44|0.45|0.43|0.44|745200
3337253|6292|MSTX|2013-12-03|0.44|0.45|0.44|0.44|465300
3337254|6292|MSTX|2013-12-02|0.44|0.45|0.44|0.45|581300
3335916|6288|MVG|2014-01-17|6.17|6.68|6.17|6.58|123700
3335917|6288|MVG|2014-01-16|5.98|6.14|5.89|6.1|63800
3335918|6288|MVG|2014-01-15|5.8|6|5.61|5.93|78900
3335919|6288|MVG|2014-01-14|5.8|5.92|5.76|5.86|83200
3335920|6288|MVG|2014-01-13|5.81|6|5.7|5.84|159900
3335921|6288|MVG|2014-01-10|5.62|5.88|5.62|5.78|59600
3335922|6288|MVG|2014-01-09|5.52|5.6|5.48|5.54|47400
3295791|6251|IBIO|2013-12-03|0.4|0.41|0.37|0.4|72200
3295792|6251|IBIO|2013-12-02|0.39|0.43|0.38|0.4|449400
3333304|6286|LEI|2014-01-17|1.18|1.22|1.15|1.21|184100
3333305|6286|LEI|2014-01-16|1.1|1.18|1.07|1.18|499200
3333306|6286|LEI|2014-01-15|1|1.08|1|1.07|331000
3333307|6286|LEI|2014-01-14|1|1.02|0.99|1|56900
3333308|6286|LEI|2014-01-13|1.01|1.03|0.99|0.99|122900
3333309|6286|LEI|2014-01-10|1|1.03|0.99|1|143800
3333310|6286|LEI|2014-01-09|0.99|1|0.98|1|62200
3333311|6286|LEI|2014-01-08|1|1|0.99|1|49900
3333312|6286|LEI|2014-01-07|1|1|0.99|0.99|57800
3333313|6286|LEI|2014-01-06|0.98|1|0.98|0.99|46300
3333314|6286|LEI|2014-01-03|0.99|0.99|0.95|0.98|157900
3333315|6286|LEI|2014-01-02|0.95|1|0.95|0.98|72300
3333316|6286|LEI|2013-12-31|0.96|0.97|0.96|0.97|299500
3333317|6286|LEI|2013-12-30|1.01|1.01|0.95|0.98|162100
3333318|6286|LEI|2013-12-27|1|1.01|0.98|1.01|91300
3333319|6286|LEI|2013-12-26|1|1.01|0.98|1|118600
3333320|6286|LEI|2013-12-24|0.98|1|0.98|0.98|37700
3333321|6286|LEI|2013-12-23|0.97|1|0.97|1|115000
3333322|6286|LEI|2013-12-20|0.96|0.98|0.95|0.97|136700
3333323|6286|LEI|2013-12-19|0.96|0.98|0.95|0.96|170300
3333324|6286|LEI|2013-12-18|0.95|0.96|0.93|0.95|132600
3333325|6286|LEI|2013-12-17|0.95|0.98|0.92|0.92|220900
3333326|6286|LEI|2013-12-16|0.98|0.99|0.95|0.95|144100
3333327|6286|LEI|2013-12-13|0.98|1|0.98|0.98|97000
3333328|6286|LEI|2013-12-12|0.99|1.01|0.98|0.99|78100
3333329|6286|LEI|2013-12-11|1|1.01|0.99|0.99|12200
3333330|6286|LEI|2013-12-10|1|1.01|1|1|52600
3333331|6286|LEI|2013-12-09|0.97|1.02|0.97|0.98|216100
3333332|6286|LEI|2013-12-06|0.98|1.04|0.98|1.03|350500
3333333|6286|LEI|2013-12-05|0.97|0.99|0.95|0.98|99500
3333334|6286|LEI|2013-12-04|1|1|0.95|0.97|58800
3333335|6286|LEI|2013-12-03|0.98|1|0.95|1|113300
3333336|6286|LEI|2013-12-02|0.98|0.99|0.95|0.98|55900
3330458|6283|LBMH|2014-01-17|5.65|5.94|5.6|5.94|1241400
3330459|6283|LBMH|2014-01-16|5.46|5.88|5.29|5.57|1539100
3330460|6283|LBMH|2014-01-15|5.08|5.47|4.96|5.32|1973000
3330461|6283|LBMH|2014-01-14|4.99|5.1|4.93|5|876100
3330462|6283|LBMH|2014-01-13|4.8|4.92|4.71|4.88|500800
3330463|6283|LBMH|2014-01-10|4.6|4.88|4.6|4.72|444200
3330464|6283|LBMH|2014-01-09|4.74|4.76|4.55|4.67|510000
3330465|6283|LBMH|2014-01-08|4.6|4.67|4.45|4.65|506600
3330466|6283|LBMH|2014-01-07|4.35|4.6|4.33|4.53|328000
3330467|6283|LBMH|2014-01-06|4.3|4.35|4.24|4.32|441400
3330468|6283|LBMH|2014-01-03|4.21|4.35|4.2|4.3|366200
3330469|6283|LBMH|2014-01-02|4.2|4.3|4.02|4.3|530800
3330470|6283|LBMH|2013-12-31|4.09|4.35|4.09|4.17|439900
3330471|6283|LBMH|2013-12-30|4.38|4.6|4|4.05|627600
3330472|6283|LBMH|2013-12-27|4.42|4.47|4.28|4.36|640000
3330473|6283|LBMH|2013-12-26|4.28|4.4|4.12|4.3|654700
3330474|6283|LBMH|2013-12-24|4.25|4.5|4.05|4.23|723500
3330475|6283|LBMH|2013-12-23|3.97|4|3.9|3.99|355100
3330476|6283|LBMH|2013-12-20|4|4|3.77|3.86|522800
3330477|6283|LBMH|2013-12-19|4.02|4.04|3.96|4|490500
3330478|6283|LBMH|2013-12-18|3.99|4.01|3.9|4|393200
3330479|6283|LBMH|2013-12-17|3.9|3.97|3.86|3.93|460300
3330480|6283|LBMH|2013-12-16|3.94|3.94|3.75|3.88|457500
3330481|6283|LBMH|2013-12-13|3.65|3.75|3.6|3.71|173600
3330482|6283|LBMH|2013-12-12|3.66|3.75|3.24|3.63|673400
3330483|6283|LBMH|2013-12-11|3.91|3.95|3.68|3.75|329100
3330484|6283|LBMH|2013-12-10|3.75|3.85|3.68|3.85|597700
3330485|6283|LBMH|2013-12-09|3.69|3.78|3.62|3.67|412900
3330486|6283|LBMH|2013-12-06|3.51|3.8|3.51|3.63|526400
3330487|6283|LBMH|2013-12-05|3.53|3.59|3.41|3.53|389000
3330488|6283|LBMH|2013-12-04|3.19|3.49|3.1|3.47|434900
3330489|6283|LBMH|2013-12-03|3.05|3.17|3.05|3.15|218400
3330490|6283|LBMH|2013-12-02|3.35|3.37|3.01|3.18|626400
3287924|6244|GTT|2014-01-17|8.1|9.14|8.1|8.86|128900
3287925|6244|GTT|2014-01-16|7.7|8.1|7.54|8.1|57800
3287926|6244|GTT|2014-01-15|7.45|7.7|7.29|7.7|36800
3287927|6244|GTT|2014-01-14|7.45|7.45|7.11|7.4|44200
3287928|6244|GTT|2014-01-13|7.15|7.45|6.52|7.15|40200
3287929|6244|GTT|2014-01-10|7.1|7.1|6.68|6.85|6100
3287930|6244|GTT|2014-01-09|6.83|6.83|6.6|6.78|12600
3287931|6244|GTT|2014-01-08|6.9|6.9|6.65|6.9|9700
3287932|6244|GTT|2014-01-07|7|7.01|6.5|6.72|30400
3287933|6244|GTT|2014-01-06|7.2|7.42|7|7|43100
3335923|6288|MVG|2014-01-08|5.41|5.64|5.25|5.6|44900
3335924|6288|MVG|2014-01-07|5.38|5.53|5.26|5.5|40000
3335925|6288|MVG|2014-01-06|5.45|5.58|5.39|5.43|55000
3335926|6288|MVG|2014-01-03|5.33|5.5|5.26|5.4|58100
3335927|6288|MVG|2014-01-02|5.26|5.39|5.2|5.26|86800
3335928|6288|MVG|2013-12-31|5.23|5.33|5.11|5.16|52200
3335929|6288|MVG|2013-12-30|5.36|5.49|5.18|5.28|73200
3335930|6288|MVG|2013-12-27|5.26|5.41|5.16|5.41|77200
3335931|6288|MVG|2013-12-26|5.2|5.32|5.1|5.22|31900
3335932|6288|MVG|2013-12-24|4.93|5.2|4.87|5.13|46000
3335933|6288|MVG|2013-12-23|4.97|5.05|4.87|4.89|66600
3335934|6288|MVG|2013-12-20|4.9|5|4.89|4.95|74100
3335935|6288|MVG|2013-12-19|5|5.01|4.88|4.95|77200
3335936|6288|MVG|2013-12-18|5.11|5.22|5.03|5.03|76200
3335937|6288|MVG|2013-12-17|5.19|5.19|5.09|5.09|45000
3335938|6288|MVG|2013-12-16|5.24|5.24|5.14|5.18|48800
3335939|6288|MVG|2013-12-13|5.2|5.25|5.13|5.22|52000
3335940|6288|MVG|2013-12-12|5.21|5.21|5.1|5.2|77100
3335941|6288|MVG|2013-12-11|5.47|5.47|5.28|5.28|29000
3335942|6288|MVG|2013-12-10|5.44|5.63|5.4|5.44|102100
3335943|6288|MVG|2013-12-09|5.11|5.27|5.11|5.17|54100
3335944|6288|MVG|2013-12-06|5.14|5.2|5.07|5.13|44100
3335945|6288|MVG|2013-12-05|5.3|5.31|5.12|5.14|83300
3335946|6288|MVG|2013-12-04|5.45|5.52|5.31|5.34|93500
3335947|6288|MVG|2013-12-03|5.63|5.72|5.28|5.41|102000
3335948|6288|MVG|2013-12-02|5.89|5.93|5.59|5.68|91700
3331764|6284|LIQT|2014-01-17|1.93|1.93|1.79|1.82|127800
3331765|6284|LIQT|2014-01-16|1.91|2|1.8|1.92|234100
3331766|6284|LIQT|2014-01-15|2.1|2.13|1.95|1.96|116100
3331767|6284|LIQT|2014-01-14|2.01|2.07|1.92|2.05|186300
3331768|6284|LIQT|2014-01-13|2.14|2.16|2.01|2.08|73800
3331769|6284|LIQT|2014-01-10|2.25|2.33|2.07|2.18|244000
3331770|6284|LIQT|2014-01-09|2.35|2.39|2.25|2.33|197700
3331771|6284|LIQT|2014-01-08|2.39|2.42|2.25|2.34|119200
3331772|6284|LIQT|2014-01-07|2.21|2.48|2.21|2.41|376900
3331773|6284|LIQT|2014-01-06|2.08|2.17|2.01|2.12|60900
3331774|6284|LIQT|2014-01-03|2.16|2.17|2.02|2.08|95900
3331775|6284|LIQT|2014-01-02|2.3|2.3|2.11|2.14|65300
3331776|6284|LIQT|2013-12-31|2.1|2.3|2.06|2.25|89800
3331777|6284|LIQT|2013-12-30|2.25|2.25|2.08|2.13|57200
3331778|6284|LIQT|2013-12-27|2.07|2.2|2|2.2|105300
3331779|6284|LIQT|2013-12-26|2.15|2.15|2.05|2.07|134000
3331780|6284|LIQT|2013-12-24|2.01|2.2|2.01|2.11|139200
3331781|6284|LIQT|2013-12-23|2.1|2.16|2.03|2.13|138700
3331782|6284|LIQT|2013-12-20|2.22|2.25|2.12|2.17|98400
3331783|6284|LIQT|2013-12-19|2.33|2.33|2.19|2.19|119200
3331784|6284|LIQT|2013-12-18|2.15|2.29|2.15|2.21|114800
3331785|6284|LIQT|2013-12-17|2.3|2.3|2.15|2.17|131100
3331786|6284|LIQT|2013-12-16|2.3|2.39|2.26|2.38|44000
3331787|6284|LIQT|2013-12-13|2.37|2.41|2.29|2.36|125100
3331788|6284|LIQT|2013-12-12|2.4|2.43|2.25|2.27|138400
3331789|6284|LIQT|2013-12-11|2.53|2.53|2.4|2.4|60900
3331790|6284|LIQT|2013-12-10|2.59|2.59|2.38|2.49|190300
3331791|6284|LIQT|2013-12-09|2.87|2.87|2.53|2.58|84500
3331792|6284|LIQT|2013-12-06|2.55|2.8|2.5|2.7|294800
3331793|6284|LIQT|2013-12-05|2.65|2.65|2.48|2.52|67700
3331794|6284|LIQT|2013-12-04|2.85|2.87|2.55|2.6|254200
3331795|6284|LIQT|2013-12-03|3.03|3.05|2.78|2.88|335900
3331796|6284|LIQT|2013-12-02|3.01|3.19|2.8|2.98|1231300
3321381|6274|ISR|2014-01-17|0.82|0.9|0.79|0.87|2365800
3321382|6274|ISR|2014-01-16|0.8|0.86|0.72|0.83|1799800
3321383|6274|ISR|2014-01-15|0.86|0.86|0.74|0.81|2248300
3321384|6274|ISR|2014-01-14|1.1|1.19|0.73|0.82|12649900
3321385|6274|ISR|2014-01-13|0.59|0.99|0.58|0.98|9707500
3321386|6274|ISR|2014-01-10|0.58|0.59|0.55|0.56|509200
3321387|6274|ISR|2014-01-09|0.56|0.58|0.55|0.56|912800
3321388|6274|ISR|2014-01-08|0.57|0.57|0.54|0.55|750400
3321389|6274|ISR|2014-01-07|0.69|0.69|0.55|0.55|4014900
3321390|6274|ISR|2014-01-06|0.51|0.53|0.51|0.53|1006100
3321391|6274|ISR|2014-01-03|0.51|0.51|0.5|0.5|117900
3321392|6274|ISR|2014-01-02|0.49|0.51|0.48|0.51|136100
3321393|6274|ISR|2013-12-31|0.5|0.51|0.49|0.5|171400
3321394|6274|ISR|2013-12-30|0.52|0.52|0.49|0.5|155700
3321395|6274|ISR|2013-12-27|0.49|0.52|0.49|0.5|480400
3321396|6274|ISR|2013-12-26|0.48|0.52|0.47|0.49|680700
3321397|6274|ISR|2013-12-24|0.5|0.5|0.48|0.48|147500
3321398|6274|ISR|2013-12-23|0.48|0.51|0.46|0.5|529700
3321399|6274|ISR|2013-12-20|0.5|0.5|0.44|0.46|220900
3352292|6306|MDM|2013-12-31|4.95|5|4.88|4.96|8900
3352293|6306|MDM|2013-12-30|4.9|5|4.85|4.97|8100
3352294|6306|MDM|2013-12-27|4.76|4.84|4.76|4.84|7100
3352295|6306|MDM|2013-12-26|4.86|4.9|4.86|4.89|2000
3352296|6306|MDM|2013-12-24|4.82|4.89|4.82|4.89|600
3352297|6306|MDM|2013-12-23|4.8|4.9|4.8|4.85|15500
3352298|6306|MDM|2013-12-20|4.8|4.92|4.8|4.92|7700
3352299|6306|MDM|2013-12-19|4.88|4.92|4.87|4.91|1100
3352300|6306|MDM|2013-12-18|4.89|4.89|4.89|4.89|1100
3352301|6306|MDM|2013-12-17|5|5.01|4.88|4.89|27700
3352302|6306|MDM|2013-12-16|4.89|4.98|4.87|4.95|39500
3352303|6306|MDM|2013-12-13|4.86|4.88|4.86|4.86|600
3352304|6306|MDM|2013-12-12|4.91|4.96|4.85|4.86|7700
3352305|6306|MDM|2013-12-11|5.04|5.05|4.9|4.94|13000
3352306|6306|MDM|2013-12-10|5.25|5.25|5.05|5.05|16000
3352307|6306|MDM|2013-12-09|5.17|5.3|5.17|5.23|5600
3352308|6306|MDM|2013-12-06|5.28|5.36|5.17|5.31|22800
3352309|6306|MDM|2013-12-05|5.1|5.25|4.98|5.25|13700
3352310|6306|MDM|2013-12-04|5.31|5.37|4.98|5.06|54200
3352311|6306|MDM|2013-12-03|5.25|5.38|5.21|5.27|23900
3352312|6306|MDM|2013-12-02|4.82|4.84|4.8|4.84|3700
3339827|6294|MDGN|2014-01-17|6.86|6.92|6.71|6.81|13400
3339828|6294|MDGN|2014-01-16|6.72|6.93|6.64|6.93|61800
3339829|6294|MDGN|2014-01-15|6.84|6.98|6.61|6.68|34100
3339830|6294|MDGN|2014-01-14|6.84|6.99|6.62|6.97|68500
3339831|6294|MDGN|2014-01-13|6.75|6.96|6.35|6.51|109300
3339832|6294|MDGN|2014-01-10|6.93|7.25|6.62|6.95|109700
3339833|6294|MDGN|2014-01-09|6.5|7|6.25|6.79|122700
3339834|6294|MDGN|2014-01-08|7|7.03|6.22|6.48|130200
3339835|6294|MDGN|2014-01-07|6.97|7.03|6.8|7.02|36700
3339836|6294|MDGN|2014-01-06|6.8|7|6.51|6.94|69400
3339837|6294|MDGN|2014-01-03|6.48|6.8|6.27|6.72|53600
3339838|6294|MDGN|2014-01-02|5.88|6.6|5.88|6.5|92100
3339839|6294|MDGN|2013-12-31|6.05|6.05|5.93|5.99|13300
3339840|6294|MDGN|2013-12-30|5.9|6.04|5.89|6.04|24300
3339841|6294|MDGN|2013-12-27|6.04|6.04|5.92|6|9600
3339842|6294|MDGN|2013-12-26|5.99|6.1|5.88|6|32000
3339843|6294|MDGN|2013-12-24|5.88|6.09|5.88|6.01|17700
3339844|6294|MDGN|2013-12-23|5.9|5.9|5.63|5.83|25300
3339845|6294|MDGN|2013-12-20|5.77|5.92|5.53|5.92|44300
3339846|6294|MDGN|2013-12-19|5.62|5.94|5.56|5.72|23700
3339847|6294|MDGN|2013-12-18|5.62|5.7|5.55|5.7|20600
3339848|6294|MDGN|2013-12-17|6.08|6.08|5.45|5.56|38000
3339849|6294|MDGN|2013-12-16|5.62|5.84|5.6|5.84|58800
3339850|6294|MDGN|2013-12-13|6.02|6.08|5.32|5.41|217900
3339851|6294|MDGN|2013-12-12|6.12|6.14|6.01|6.05|30500
3339852|6294|MDGN|2013-12-11|6.31|6.31|6.1|6.11|27400
3339853|6294|MDGN|2013-12-10|6.49|6.49|6.11|6.4|63000
3339854|6294|MDGN|2013-12-09|6.66|6.67|6.34|6.63|38400
3339855|6294|MDGN|2013-12-06|6.56|6.65|6.35|6.65|57700
3339856|6294|MDGN|2013-12-05|6.4|6.6|6.15|6.59|57200
3339857|6294|MDGN|2013-12-04|6.65|6.65|6.19|6.39|61700
3339858|6294|MDGN|2013-12-03|6.31|6.67|6.31|6.54|107500
3339859|6294|MDGN|2013-12-02|6.47|6.61|6.15|6.24|69300
3362728|6315|NBH|2014-01-17|14.32|14.4|14.26|14.33|54200
3362729|6315|NBH|2014-01-16|14.27|14.4|14.24|14.34|49900
3362730|6315|NBH|2014-01-15|14.23|14.35|14.2|14.33|51400
3362731|6315|NBH|2014-01-14|14.14|14.2|14.1|14.19|23500
3362732|6315|NBH|2014-01-13|14.22|14.24|14.11|14.19|96300
3362733|6315|NBH|2014-01-10|14.16|14.24|14.14|14.21|88100
3362734|6315|NBH|2014-01-09|14.17|14.27|14.12|14.12|55800
3362735|6315|NBH|2014-01-08|14.32|14.32|14.15|14.15|51000
3362736|6315|NBH|2014-01-07|14.49|14.49|14.31|14.39|80400
3362737|6315|NBH|2014-01-06|14.48|14.5|14.4|14.46|27400
3362738|6315|NBH|2014-01-03|14.07|14.5|14|14.37|79200
3362739|6315|NBH|2014-01-02|14.04|14.25|14.04|14.08|102600
3362740|6315|NBH|2013-12-31|14.15|14.2|13.95|14.04|150800
3362741|6315|NBH|2013-12-30|14.35|14.35|14.1|14.23|89600
3362742|6315|NBH|2013-12-27|14.26|14.26|13.95|14.09|82600
3362743|6315|NBH|2013-12-26|14.67|14.67|14.29|14.35|36100
3362744|6315|NBH|2013-12-24|14.78|14.78|14.26|14.59|59000
3362745|6315|NBH|2013-12-23|14.58|14.73|14.44|14.49|89800
3362746|6315|NBH|2013-12-20|14.5|14.6|14.45|14.45|94900
3362747|6315|NBH|2013-12-19|14.76|14.76|14.5|14.5|69000
3362748|6315|NBH|2013-12-18|14.8|14.8|14.5|14.55|58700
3362749|6315|NBH|2013-12-17|14.53|14.53|14.36|14.49|147700
3362750|6315|NBH|2013-12-16|14.11|14.49|14.11|14.41|89600
3362751|6315|NBH|2013-12-13|14.18|14.31|14.03|14.23|60700
3310959|6266|IFMI|2013-12-10|2.51|2.58|2.48|2.54|6900
3310960|6266|IFMI|2013-12-09|2.49|2.58|2.42|2.47|3600
3310961|6266|IFMI|2013-12-06|2.48|2.59|2.45|2.51|7300
3310962|6266|IFMI|2013-12-05|2.58|2.58|2.47|2.51|6900
3310963|6266|IFMI|2013-12-04|2.55|2.58|2.45|2.5|8500
3310964|6266|IFMI|2013-12-03|2.53|2.58|2.49|2.55|9100
3310965|6266|IFMI|2013-12-02|2.55|2.6|2.54|2.59|3300
3302290|6257|IMO|2014-01-17|42.04|42.25|41.87|41.87|436400
3302291|6257|IMO|2014-01-16|41.67|42.16|41.45|42.01|429500
3302292|6257|IMO|2014-01-15|41.57|41.86|41.38|41.7|360900
3302293|6257|IMO|2014-01-14|41.64|41.69|41.16|41.44|321800
3302294|6257|IMO|2014-01-13|42.3|42.38|41.57|41.78|208700
3302295|6257|IMO|2014-01-10|42.28|42.59|42.28|42.4|130300
3302296|6257|IMO|2014-01-09|42.48|42.66|42.27|42.43|123000
3302297|6257|IMO|2014-01-08|43.28|43.28|42.4|42.54|229200
3302298|6257|IMO|2014-01-07|43.15|43.62|43.15|43.29|147100
3302299|6257|IMO|2014-01-06|43.64|43.64|42.8|43.14|260000
3302300|6257|IMO|2014-01-03|43.62|43.92|43.46|43.64|235400
3302301|6257|IMO|2014-01-02|44.35|44.49|43.55|43.6|263200
3302302|6257|IMO|2013-12-31|44.35|44.54|44.15|44.23|158200
3302303|6257|IMO|2013-12-30|44|44.29|43.86|44.1|200600
3302304|6257|IMO|2013-12-27|43.95|44.31|43.85|44|107000
3302305|6257|IMO|2013-12-26|44.12|44.18|43.92|43.92|36100
3302306|6257|IMO|2013-12-24|43.77|44.23|43.77|44|75300
3302307|6257|IMO|2013-12-23|43.8|44.28|43.7|43.96|199400
3302308|6257|IMO|2013-12-20|43.69|44.4|43.5|43.5|296600
3302309|6257|IMO|2013-12-19|43.42|44.18|43.42|43.94|147800
3302310|6257|IMO|2013-12-18|42.74|43.59|42.5|43.5|219000
3302311|6257|IMO|2013-12-17|43.16|43.34|42.73|42.81|123400
3302312|6257|IMO|2013-12-16|42.85|43.68|42.85|43.12|166700
3302313|6257|IMO|2013-12-13|42.66|42.85|42.3|42.76|117900
3302314|6257|IMO|2013-12-12|43.07|43.33|42.29|42.57|251300
3302315|6257|IMO|2013-12-11|43.93|43.93|43.22|43.23|248700
3302316|6257|IMO|2013-12-10|43.76|44.05|43.57|43.86|118200
3302317|6257|IMO|2013-12-09|43.92|44.08|43.49|43.76|97500
3302318|6257|IMO|2013-12-06|44.06|44.2|43.49|43.87|228200
3302319|6257|IMO|2013-12-05|42.82|44.01|42.68|43.98|216700
3302320|6257|IMO|2013-12-04|42.32|43.05|41.98|42.95|152700
3302321|6257|IMO|2013-12-03|42.79|42.79|41.97|42.43|161600
3302322|6257|IMO|2013-12-02|42.34|42.62|42.28|42.56|189200
3318769|6272|VKI|2014-01-17|10.73|10.87|10.73|10.84|167200
3318770|6272|VKI|2014-01-16|10.74|10.76|10.7|10.74|48900
3318771|6272|VKI|2014-01-15|10.7|10.74|10.68|10.74|98500
3318772|6272|VKI|2014-01-14|10.68|10.71|10.63|10.68|137600
3318773|6272|VKI|2014-01-13|10.68|10.74|10.64|10.67|176100
3318774|6272|VKI|2014-01-10|10.66|10.76|10.66|10.72|110900
3318775|6272|VKI|2014-01-09|10.68|10.7|10.64|10.65|68200
3318776|6272|VKI|2014-01-08|10.68|10.68|10.62|10.65|71100
3318777|6272|VKI|2014-01-07|10.69|10.75|10.65|10.71|116400
3318778|6272|VKI|2014-01-06|10.58|10.7|10.58|10.64|88700
3318779|6272|VKI|2014-01-03|10.53|10.57|10.5|10.55|107100
3318780|6272|VKI|2014-01-02|10.52|10.55|10.42|10.5|105600
3318781|6272|VKI|2013-12-31|10.65|10.65|10.4|10.52|298700
3318782|6272|VKI|2013-12-30|10.49|10.5|10.41|10.5|292300
3318783|6272|VKI|2013-12-27|10.49|10.49|10.38|10.49|218800
3318784|6272|VKI|2013-12-26|10.51|10.61|10.49|10.53|154200
3318785|6272|VKI|2013-12-24|10.56|10.66|10.53|10.56|81600
3318786|6272|VKI|2013-12-23|10.46|10.67|10.46|10.61|348500
3318787|6272|VKI|2013-12-20|10.4|10.53|10.4|10.48|246400
3318788|6272|VKI|2013-12-19|10.3|10.41|10.3|10.41|219800
3318789|6272|VKI|2013-12-18|10.31|10.33|10.22|10.32|328200
3318790|6272|VKI|2013-12-17|10.12|10.27|10.1|10.26|238900
3318791|6272|VKI|2013-12-16|10.1|10.17|10.09|10.12|197700
3318792|6272|VKI|2013-12-13|10.14|10.16|10.08|10.12|130200
3318793|6272|VKI|2013-12-12|10.09|10.17|10.08|10.16|132800
3318794|6272|VKI|2013-12-11|10.08|10.14|10.07|10.13|136700
3318795|6272|VKI|2013-12-10|10.13|10.17|10.09|10.11|328200
3318796|6272|VKI|2013-12-09|10.19|10.21|10.1|10.2|226400
3318797|6272|VKI|2013-12-06|10.19|10.21|10.11|10.13|203800
3318798|6272|VKI|2013-12-05|10.23|10.23|10.11|10.14|215500
3318799|6272|VKI|2013-12-04|10.32|10.35|10.23|10.26|135700
3318800|6272|VKI|2013-12-03|10.22|10.32|10.2|10.32|267300
3318801|6272|VKI|2013-12-02|10.38|10.38|10.2|10.25|134300
3314851|6269|THM|2014-01-17|0.55|0.67|0.55|0.63|2062600
3314852|6269|THM|2014-01-16|0.52|0.57|0.51|0.56|789000
3314853|6269|THM|2014-01-15|0.51|0.51|0.48|0.51|311000
3314854|6269|THM|2014-01-14|0.51|0.52|0.5|0.51|158900
3314855|6269|THM|2014-01-13|0.49|0.51|0.49|0.51|356600
3287934|6244|GTT|2014-01-03|7.21|7.42|7.04|7.2|16800
3287935|6244|GTT|2014-01-02|7.21|7.45|7.21|7.21|17600
3287936|6244|GTT|2013-12-31|7.27|7.51|7.2|7.3|19000
3287937|6244|GTT|2013-12-30|7.34|7.47|7.29|7.35|10400
3287938|6244|GTT|2013-12-27|7.61|7.61|7.35|7.4|13000
3287939|6244|GTT|2013-12-26|7.74|7.74|7.5|7.67|6100
3287940|6244|GTT|2013-12-24|7.55|7.74|7.46|7.74|38300
3287941|6244|GTT|2013-12-23|7.2|7.55|7|7.52|28100
3287942|6244|GTT|2013-12-20|7.35|7.5|7.15|7.22|31300
3287943|6244|GTT|2013-12-19|7.1|7.15|6.95|7.12|38200
3287944|6244|GTT|2013-12-18|7|7.34|7|7.15|40100
3287945|6244|GTT|2013-12-17|6.45|7.48|6.37|7|178100
3287946|6244|GTT|2013-12-16|6.35|6.68|6.33|6.56|50700
3287947|6244|GTT|2013-12-13|6.3|6.37|6.25|6.33|28900
3287948|6244|GTT|2013-12-12|6.3|6.37|6|6.33|31000
3287949|6244|GTT|2013-12-11|6.09|6.1|6|6.09|17800
3287950|6244|GTT|2013-12-10|6.09|6.1|6|6.09|26900
3287951|6244|GTT|2013-12-09|6.29|6.3|5.95|6.01|25100
3287952|6244|GTT|2013-12-06|5.74|6.42|5.7|6.24|87800
3287953|6244|GTT|2013-12-05|5.6|5.7|5.54|5.65|17800
3287954|6244|GTT|2013-12-04|5.5|5.6|5.38|5.57|30200
3287955|6244|GTT|2013-12-03|5.35|5.5|5.35|5.38|36400
3287956|6244|GTT|2013-12-02|5.21|5.45|5.05|5.3|33900
3312239|6267|IDN|2014-01-17|0.52|0.54|0.5|0.51|226600
3312240|6267|IDN|2014-01-16|0.55|0.55|0.5|0.51|522700
3312241|6267|IDN|2014-01-15|0.53|0.55|0.5|0.53|1583700
3312242|6267|IDN|2014-01-14|0.5|0.54|0.47|0.51|1794700
3312243|6267|IDN|2014-01-13|0.48|0.52|0.46|0.5|859400
3312244|6267|IDN|2014-01-10|0.46|0.47|0.45|0.45|549000
3312245|6267|IDN|2014-01-09|0.45|0.47|0.43|0.45|2444900
3312246|6267|IDN|2014-01-08|0.58|0.58|0.49|0.5|143600
3312247|6267|IDN|2014-01-07|0.48|0.67|0.46|0.56|323000
3312248|6267|IDN|2014-01-06|0.51|0.52|0.46|0.48|47800
3312249|6267|IDN|2014-01-03|0.55|0.55|0.5|0.5|64400
3312250|6267|IDN|2014-01-02|0.52|0.55|0.5|0.55|26800
3312251|6267|IDN|2013-12-31|0.54|0.55|0.5|0.5|63600
3312252|6267|IDN|2013-12-30|0.52|0.53|0.5|0.51|113600
3312253|6267|IDN|2013-12-27|0.54|0.55|0.51|0.54|34000
3312254|6267|IDN|2013-12-26|0.55|0.58|0.51|0.52|54900
3312255|6267|IDN|2013-12-24|0.51|0.56|0.51|0.55|10000
3312256|6267|IDN|2013-12-23|0.55|0.55|0.5|0.54|43500
3312257|6267|IDN|2013-12-20|0.45|0.56|0.45|0.54|263500
3312258|6267|IDN|2013-12-19|0.59|0.59|0.43|0.45|448800
3312259|6267|IDN|2013-12-18|0.6|0.6|0.51|0.57|93000
3312260|6267|IDN|2013-12-17|0.64|0.64|0.58|0.59|61400
3312261|6267|IDN|2013-12-16|0.59|0.64|0.56|0.61|43100
3312262|6267|IDN|2013-12-13|0.58|0.61|0.58|0.6|40500
3312263|6267|IDN|2013-12-12|0.58|0.6|0.56|0.58|35500
3312264|6267|IDN|2013-12-11|0.58|0.6|0.58|0.59|23700
3312265|6267|IDN|2013-12-10|0.6|0.62|0.58|0.6|98700
3312266|6267|IDN|2013-12-09|0.63|0.63|0.6|0.6|26700
3312267|6267|IDN|2013-12-06|0.63|0.63|0.57|0.61|72300
3312268|6267|IDN|2013-12-05|0.67|0.67|0.59|0.61|130200
3312269|6267|IDN|2013-12-04|0.69|0.69|0.65|0.68|61100
3312270|6267|IDN|2013-12-03|0.72|0.72|0.65|0.68|17200
3312271|6267|IDN|2013-12-02|0.68|0.74|0.67|0.7|64500
3347056|6302|MDW|2014-01-17|1.01|1.03|0.98|1.03|455500
3347057|6302|MDW|2014-01-16|0.94|0.98|0.93|0.96|337800
3347058|6302|MDW|2014-01-15|0.93|0.95|0.91|0.93|370000
3347059|6302|MDW|2014-01-14|0.94|0.95|0.9|0.94|185300
3347060|6302|MDW|2014-01-13|0.83|0.91|0.81|0.91|365000
3347061|6302|MDW|2014-01-10|0.84|0.85|0.82|0.84|189000
3347062|6302|MDW|2014-01-09|0.85|0.85|0.82|0.83|241700
3347063|6302|MDW|2014-01-08|0.83|0.85|0.82|0.84|196900
3347064|6302|MDW|2014-01-07|0.8|0.84|0.8|0.84|124900
3347065|6302|MDW|2014-01-06|0.86|0.88|0.8|0.8|174500
3347066|6302|MDW|2014-01-03|0.86|0.86|0.84|0.85|275600
3347067|6302|MDW|2014-01-02|0.82|0.88|0.82|0.87|464300
3347068|6302|MDW|2013-12-31|0.83|0.84|0.81|0.81|249100
3347069|6302|MDW|2013-12-30|0.81|0.83|0.81|0.83|244200
3347070|6302|MDW|2013-12-27|0.82|0.83|0.8|0.81|287600
3347071|6302|MDW|2013-12-26|0.8|0.82|0.8|0.81|329000
3347072|6302|MDW|2013-12-24|0.72|0.79|0.72|0.78|228200
3347073|6302|MDW|2013-12-23|0.78|0.8|0.72|0.73|735600
3347074|6302|MDW|2013-12-20|0.8|0.82|0.76|0.77|2176100
3347075|6302|MDW|2013-12-19|0.81|0.82|0.79|0.79|248500
3347076|6302|MDW|2013-12-18|0.8|0.82|0.79|0.81|426800
3347077|6302|MDW|2013-12-17|0.8|0.82|0.79|0.81|318900
3321400|6274|ISR|2013-12-19|0.45|0.5|0.44|0.5|543400
3321401|6274|ISR|2013-12-18|0.47|0.47|0.44|0.46|299700
3321402|6274|ISR|2013-12-17|0.48|0.49|0.45|0.46|178700
3321403|6274|ISR|2013-12-16|0.48|0.5|0.47|0.49|185600
3321404|6274|ISR|2013-12-13|0.48|0.49|0.48|0.49|105400
3321405|6274|ISR|2013-12-12|0.48|0.49|0.48|0.48|86900
3321406|6274|ISR|2013-12-11|0.49|0.5|0.48|0.48|49100
3321407|6274|ISR|2013-12-10|0.5|0.5|0.48|0.48|57300
3321408|6274|ISR|2013-12-09|0.51|0.51|0.49|0.49|105200
3321409|6274|ISR|2013-12-06|0.48|0.51|0.48|0.5|136300
3321410|6274|ISR|2013-12-05|0.49|0.51|0.48|0.48|123600
3321411|6274|ISR|2013-12-04|0.51|0.51|0.48|0.48|62700
3321412|6274|ISR|2013-12-03|0.51|0.51|0.49|0.49|67700
3321413|6274|ISR|2013-12-02|0.51|0.51|0.51|0.51|63800
3338528|6293|MHH|2014-01-17|13.65|13.85|13.09|13.79|2400
3338529|6293|MHH|2014-01-16|13.74|14.17|13.67|13.85|8900
3338530|6293|MHH|2014-01-15|13.65|13.95|13.3|13.66|8000
3338531|6293|MHH|2014-01-14|13.85|14.28|13.65|13.65|4600
3338532|6293|MHH|2014-01-13|14.04|14.04|13.5|13.61|13300
3338533|6293|MHH|2014-01-10|14.35|14.35|13.95|13.95|16600
3338534|6293|MHH|2014-01-09|14.1|14.13|13.95|13.96|5900
3338535|6293|MHH|2014-01-08|13.95|14.23|13.95|14.1|7700
3338536|6293|MHH|2014-01-07|14.38|14.38|14.06|14.21|7300
3338537|6293|MHH|2014-01-06|13.95|14.46|13.95|14.3|7000
3338538|6293|MHH|2014-01-03|14.08|14.36|14.06|14.31|6000
3338539|6293|MHH|2014-01-02|14|14.08|13.98|14.08|10900
3338540|6293|MHH|2013-12-31|14.25|14.25|13.55|13.99|14300
3338541|6293|MHH|2013-12-30|14.22|14.4|13.01|14.4|14700
3338542|6293|MHH|2013-12-27|14.14|14.14|13.14|14.05|55400
3338543|6293|MHH|2013-12-26|15.5|15.5|13.92|14.18|47400
3338544|6293|MHH|2013-12-24|15.11|15.7|14.67|15.63|5500
3338545|6293|MHH|2013-12-23|15.65|15.65|15.05|15.14|17400
3338546|6293|MHH|2013-12-20|14.72|16|14.59|16|14700
3338547|6293|MHH|2013-12-19|14.68|15.09|14.65|14.7|3600
3338548|6293|MHH|2013-12-18|15.12|15.19|14.75|14.8|12200
3338549|6293|MHH|2013-12-17|14.86|15.28|14.72|14.95|11200
3338550|6293|MHH|2013-12-16|15.32|15.32|14.64|14.64|13600
3338551|6293|MHH|2013-12-13|14.79|15.3|14.78|15.19|4500
3338552|6293|MHH|2013-12-12|14.92|15.33|14.74|14.74|8700
3338553|6293|MHH|2013-12-11|15.6|15.62|14.92|14.92|8700
3338554|6293|MHH|2013-12-10|15.71|15.9|15.23|15.9|17100
3338555|6293|MHH|2013-12-09|15.9|16.05|15.1|15.84|31900
3338556|6293|MHH|2013-12-06|15.78|16.51|15.74|15.98|18100
3338557|6293|MHH|2013-12-05|15.54|16.5|15.54|15.7|22600
3338558|6293|MHH|2013-12-04|15.66|16.36|15.66|15.81|24500
3338559|6293|MHH|2013-12-03|16.75|16.75|15.02|15.33|23900
3338560|6293|MHH|2013-12-02|15.24|16.55|15.1|16.55|27900
3334610|6287|MCZ|2014-01-17|0.48|0.5|0.48|0.5|132800
3334611|6287|MCZ|2014-01-16|0.51|0.51|0.47|0.48|265300
3334612|6287|MCZ|2014-01-15|0.49|0.51|0.49|0.49|117900
3334613|6287|MCZ|2014-01-14|0.49|0.51|0.49|0.49|410600
3334614|6287|MCZ|2014-01-13|0.53|0.53|0.5|0.5|307500
3334615|6287|MCZ|2014-01-10|0.51|0.53|0.5|0.5|166800
3334616|6287|MCZ|2014-01-09|0.52|0.53|0.49|0.5|438900
3334617|6287|MCZ|2014-01-08|0.5|0.53|0.49|0.52|349000
3334618|6287|MCZ|2014-01-07|0.51|0.54|0.51|0.52|325100
3334619|6287|MCZ|2014-01-06|0.54|0.55|0.51|0.51|179100
3334620|6287|MCZ|2014-01-03|0.54|0.55|0.5|0.52|395800
3334621|6287|MCZ|2014-01-02|0.53|0.55|0.5|0.54|322800
3334622|6287|MCZ|2013-12-31|0.48|0.53|0.48|0.51|600600
3334623|6287|MCZ|2013-12-30|0.49|0.51|0.48|0.48|629900
3334624|6287|MCZ|2013-12-27|0.5|0.51|0.48|0.49|435300
3334625|6287|MCZ|2013-12-26|0.5|0.51|0.48|0.51|254300
3334626|6287|MCZ|2013-12-24|0.5|0.51|0.48|0.5|218700
3334627|6287|MCZ|2013-12-23|0.5|0.52|0.48|0.5|549900
3334628|6287|MCZ|2013-12-20|0.53|0.53|0.5|0.51|253800
3334629|6287|MCZ|2013-12-19|0.51|0.54|0.51|0.51|207200
3334630|6287|MCZ|2013-12-18|0.51|0.53|0.51|0.53|125500
3334631|6287|MCZ|2013-12-17|0.5|0.53|0.5|0.53|172000
3334632|6287|MCZ|2013-12-16|0.52|0.56|0.49|0.53|821600
3334633|6287|MCZ|2013-12-13|0.49|0.52|0.49|0.5|79900
3334634|6287|MCZ|2013-12-12|0.49|0.51|0.49|0.49|240000
3334635|6287|MCZ|2013-12-11|0.53|0.53|0.49|0.5|233000
3334636|6287|MCZ|2013-12-10|0.56|0.56|0.5|0.51|637300
3334637|6287|MCZ|2013-12-09|0.56|0.56|0.53|0.54|646900
3334638|6287|MCZ|2013-12-06|0.53|0.56|0.51|0.52|795900
3334639|6287|MCZ|2013-12-05|0.49|0.54|0.48|0.52|829300
3334640|6287|MCZ|2013-12-04|0.47|0.5|0.46|0.48|439100
3314856|6269|THM|2014-01-10|0.51|0.51|0.48|0.49|400600
3314857|6269|THM|2014-01-09|0.51|0.51|0.49|0.49|266700
3314858|6269|THM|2014-01-08|0.5|0.53|0.47|0.48|733800
3314859|6269|THM|2014-01-07|0.49|0.5|0.46|0.49|785500
3314860|6269|THM|2014-01-06|0.43|0.46|0.4|0.46|344600
3314861|6269|THM|2014-01-03|0.48|0.49|0.43|0.44|329400
3314862|6269|THM|2014-01-02|0.4|0.48|0.4|0.45|1397100
3314863|6269|THM|2013-12-31|0.38|0.41|0.37|0.41|216900
3314864|6269|THM|2013-12-30|0.37|0.39|0.37|0.38|355800
3314865|6269|THM|2013-12-27|0.4|0.4|0.36|0.38|198300
3314866|6269|THM|2013-12-26|0.37|0.4|0.36|0.4|162100
3314867|6269|THM|2013-12-24|0.37|0.37|0.36|0.37|276200
3314868|6269|THM|2013-12-23|0.4|0.4|0.37|0.38|293600
3314869|6269|THM|2013-12-20|0.38|0.4|0.38|0.4|175700
3314870|6269|THM|2013-12-19|0.38|0.39|0.38|0.38|271800
3314871|6269|THM|2013-12-18|0.39|0.41|0.38|0.39|160300
3314872|6269|THM|2013-12-17|0.42|0.43|0.4|0.41|136500
3314873|6269|THM|2013-12-16|0.39|0.42|0.39|0.42|255100
3314874|6269|THM|2013-12-13|0.4|0.41|0.38|0.41|245900
3314875|6269|THM|2013-12-12|0.41|0.41|0.4|0.41|267100
3314876|6269|THM|2013-12-11|0.42|0.42|0.39|0.4|153400
3314877|6269|THM|2013-12-10|0.39|0.43|0.38|0.42|340400
3314878|6269|THM|2013-12-09|0.37|0.38|0.36|0.37|137900
3314879|6269|THM|2013-12-06|0.37|0.38|0.36|0.37|201100
3314880|6269|THM|2013-12-05|0.4|0.4|0.37|0.37|185100
3314881|6269|THM|2013-12-04|0.37|0.41|0.37|0.39|135800
3314882|6269|THM|2013-12-03|0.37|0.39|0.37|0.37|104700
3314883|6269|THM|2013-12-02|0.38|0.41|0.36|0.37|206200
3353586|6307|MVF|2014-01-17|9.36|9.47|9.36|9.42|115700
3353587|6307|MVF|2014-01-16|9.25|9.4|9.25|9.38|164500
3353588|6307|MVF|2014-01-15|9.22|9.29|9.21|9.28|158000
3353589|6307|MVF|2014-01-14|9.19|9.21|9.17|9.2|100600
3353590|6307|MVF|2014-01-13|9.34|9.34|9.2|9.2|181600
3353591|6307|MVF|2014-01-10|9.28|9.36|9.28|9.32|126400
3353592|6307|MVF|2014-01-09|9.25|9.35|9.23|9.28|130400
3353593|6307|MVF|2014-01-08|9.23|9.3|9.2|9.29|111200
3353594|6307|MVF|2014-01-07|9.24|9.29|9.2|9.26|162200
3353595|6307|MVF|2014-01-06|9.1|9.18|9.06|9.18|170600
3353596|6307|MVF|2014-01-03|8.98|9.06|8.95|9.06|78200
3353597|6307|MVF|2014-01-02|8.92|9.02|8.88|9.01|141000
3353598|6307|MVF|2013-12-31|8.9|9|8.9|8.91|276800
3353599|6307|MVF|2013-12-30|9|9.01|8.88|8.93|302200
3353600|6307|MVF|2013-12-27|9.07|9.07|8.95|8.99|191400
3353601|6307|MVF|2013-12-26|9.18|9.23|9.07|9.12|213000
3353602|6307|MVF|2013-12-24|9.24|9.25|9.18|9.21|100500
3353603|6307|MVF|2013-12-23|8.98|9.24|8.97|9.24|361900
3353604|6307|MVF|2013-12-20|8.95|9.03|8.95|9|243500
3353605|6307|MVF|2013-12-19|8.85|8.99|8.85|8.96|195700
3353606|6307|MVF|2013-12-18|8.85|8.9|8.85|8.9|271500
3353607|6307|MVF|2013-12-17|8.67|8.88|8.67|8.83|366000
3353608|6307|MVF|2013-12-16|8.67|8.75|8.64|8.71|258300
3353609|6307|MVF|2013-12-13|8.71|8.74|8.64|8.7|144100
3353610|6307|MVF|2013-12-12|8.75|8.75|8.66|8.74|250500
3353611|6307|MVF|2013-12-11|8.65|8.75|8.61|8.69|272600
3353612|6307|MVF|2013-12-10|8.7|8.81|8.7|8.74|229300
3353613|6307|MVF|2013-12-09|8.72|8.75|8.69|8.7|203600
3353614|6307|MVF|2013-12-06|8.75|8.8|8.72|8.74|181300
3353615|6307|MVF|2013-12-05|8.83|8.84|8.75|8.75|193300
3353616|6307|MVF|2013-12-04|8.86|8.86|8.8|8.84|195000
3353617|6307|MVF|2013-12-03|8.87|8.89|8.8|8.84|263000
3353618|6307|MVF|2013-12-02|8.99|8.99|8.91|8.91|182400
3349668|6304|MGN|2014-01-17|0.59|0.61|0.59|0.61|21800
3349669|6304|MGN|2014-01-16|0.61|0.62|0.59|0.62|50300
3349670|6304|MGN|2014-01-15|0.64|0.64|0.6|0.6|28000
3349671|6304|MGN|2014-01-14|0.64|0.64|0.61|0.61|4500
3349672|6304|MGN|2014-01-13|0.65|0.65|0.63|0.64|18900
3349673|6304|MGN|2014-01-10|0.65|0.65|0.6|0.62|27100
3349674|6304|MGN|2014-01-09|0.65|0.65|0.65|0.65|15100
3349675|6304|MGN|2014-01-08|0.65|0.65|0.62|0.64|23500
3349676|6304|MGN|2014-01-07|0.65|0.65|0.64|0.65|8200
3349677|6304|MGN|2014-01-06|0.65|0.67|0.63|0.64|11100
3349678|6304|MGN|2014-01-03|0.65|0.67|0.65|0.66|34300
3349679|6304|MGN|2014-01-02|0.64|0.66|0.61|0.66|107400
3349680|6304|MGN|2013-12-31|0.56|0.61|0.56|0.6|38900
3349681|6304|MGN|2013-12-30|0.6|0.6|0.56|0.57|24900
3349682|6304|MGN|2013-12-27|0.59|0.62|0.58|0.61|23400
3349683|6304|MGN|2013-12-26|0.56|0.59|0.56|0.58|23400
3349684|6304|MGN|2013-12-24|0.57|0.58|0.57|0.57|13800
3347078|6302|MDW|2013-12-16|0.84|0.86|0.81|0.82|448900
3347079|6302|MDW|2013-12-13|0.83|0.86|0.8|0.84|268900
3347080|6302|MDW|2013-12-12|0.82|0.85|0.8|0.83|185500
3347081|6302|MDW|2013-12-11|0.83|0.87|0.81|0.81|197500
3347082|6302|MDW|2013-12-10|0.82|0.88|0.82|0.84|573400
3347083|6302|MDW|2013-12-09|0.78|0.82|0.77|0.81|336800
3347084|6302|MDW|2013-12-06|0.81|0.82|0.77|0.78|222900
3347085|6302|MDW|2013-12-05|0.85|0.85|0.79|0.8|295200
3347086|6302|MDW|2013-12-04|0.85|0.86|0.85|0.85|155800
3347087|6302|MDW|2013-12-03|0.87|0.87|0.85|0.86|152600
3347088|6302|MDW|2013-12-02|0.89|0.9|0.86|0.87|123000
3372077|6323|NEN|2014-01-17|45|45.97|45|45.97|600
3372078|6323|NEN|2014-01-16|45|45.49|44.26|45.13|1200
3372079|6323|NEN|2014-01-15|45.7|45.7|45.05|45.05|500
3372080|6323|NEN|2014-01-14|45.75|45.9|45.75|45.9|900
3372081|6323|NEN|2014-01-13|45.75|45.75|45.75|45.75|700
3372082|6323|NEN|2014-01-10|45.5|45.5|45.5|45.5|400
3372083|6323|NEN|2014-01-09|46.21|46.21|46.21|46.21|200
3372084|6323|NEN|2014-01-08|46.21|46.45|46.21|46.45|400
3372085|6323|NEN|2014-01-07|45.9|46.22|45.9|46.22|1000
3372086|6323|NEN|2014-01-06|45.3|45.7|44.72|45.7|900
3372087|6323|NEN|2014-01-03|45.29|45.29|45|45|700
3372088|6323|NEN|2014-01-02|44.15|45|43.12|45|2900
3372089|6323|NEN|2013-12-31|43.29|44.44|43.03|44.44|8800
3372090|6323|NEN|2013-12-30|43.42|44.1|43.02|43.5|3800
3372091|6323|NEN|2013-12-27|44|44|43.04|43.05|3000
3372092|6323|NEN|2013-12-26|44.71|45.49|44.01|44.01|4100
3372093|6323|NEN|2013-12-24|45|45|44.9|44.9|700
3372094|6323|NEN|2013-12-23|45|45.9|45|45.2|1100
3372095|6323|NEN|2013-12-20|44.7|45.54|44.7|45.5|700
3372096|6323|NEN|2013-12-19|45.02|46.14|44.02|44.99|2500
3372097|6323|NEN|2013-12-18|45.52|45.52|45.5|45.5|1300
3372098|6323|NEN|2013-12-17|45.29|45.29|45.29|45.29|300
3372099|6323|NEN|2013-12-16|45.03|45.4|44.11|45.4|500
3372100|6323|NEN|2013-12-13|45.5|45.5|44.57|45.25|1300
3372101|6323|NEN|2013-12-12|45.5|46|45.5|45.7|600
3372102|6323|NEN|2013-12-11|46.03|46.5|45.8|45.9|1300
3372103|6323|NEN|2013-12-10|45.75|45.75|45.75|45.75|0
3372104|6323|NEN|2013-12-09|46.07|46.07|45.75|45.75|1200
3372105|6323|NEN|2013-12-06|45.5|45.5|45.5|45.5|2000
3372106|6323|NEN|2013-12-05|45.5|45.5|45.5|45.5|2000
3372107|6323|NEN|2013-12-04|45.42|45.42|45.42|45.42|0
3372108|6323|NEN|2013-12-03|45.42|45.42|45.42|45.42|100
3372109|6323|NEN|2013-12-02|45.79|45.79|45.02|45.35|3400
3360116|6313|NBW|2014-01-17|14.47|14.47|14.33|14.42|41700
3360117|6313|NBW|2014-01-16|14.35|14.48|14.35|14.39|10200
3360118|6313|NBW|2014-01-15|14.35|14.38|14.29|14.3|20300
3360119|6313|NBW|2014-01-14|14.33|14.49|14.3|14.36|20000
3360120|6313|NBW|2014-01-13|14.38|14.5|14.26|14.26|12400
3360121|6313|NBW|2014-01-10|14.4|14.4|14.23|14.28|16200
3360122|6313|NBW|2014-01-09|14.34|14.34|14.23|14.33|6000
3360123|6313|NBW|2014-01-08|14.2|14.31|14.1|14.28|13000
3360124|6313|NBW|2014-01-07|14.15|14.21|14.09|14.13|23900
3360125|6313|NBW|2014-01-06|14.04|14.26|14.04|14.13|15900
3360126|6313|NBW|2014-01-03|14.15|14.15|13.94|13.94|9300
3360127|6313|NBW|2014-01-02|13.93|14.07|13.86|14.06|15100
3360128|6313|NBW|2013-12-31|14.15|14.15|13.88|13.88|17500
3360129|6313|NBW|2013-12-30|14.15|14.15|13.9|14.01|63700
3360130|6313|NBW|2013-12-27|14.32|14.32|13.93|13.96|30400
3360131|6313|NBW|2013-12-26|14|14.33|14|14.25|50800
3360132|6313|NBW|2013-12-24|13.83|14.12|13.83|14.04|32200
3360133|6313|NBW|2013-12-23|13.95|13.99|13.86|13.99|32700
3360134|6313|NBW|2013-12-20|13.6|13.87|13.6|13.85|66100
3360135|6313|NBW|2013-12-19|13.52|13.69|13.52|13.6|46300
3360136|6313|NBW|2013-12-18|13.61|13.68|13.54|13.58|80400
3360137|6313|NBW|2013-12-17|13.58|13.69|13.51|13.62|40800
3360138|6313|NBW|2013-12-16|13.71|13.73|13.5|13.5|43900
3360139|6313|NBW|2013-12-13|13.56|13.76|13.5|13.6|52800
3360140|6313|NBW|2013-12-12|13.65|13.76|13.59|13.71|16800
3360141|6313|NBW|2013-12-11|13.64|13.75|13.46|13.75|67000
3360142|6313|NBW|2013-12-10|13.54|13.71|13.53|13.71|40700
3360143|6313|NBW|2013-12-09|13.63|13.67|13.55|13.62|13700
3360144|6313|NBW|2013-12-06|13.63|13.71|13.56|13.63|19700
3360145|6313|NBW|2013-12-05|13.65|13.73|13.61|13.71|26400
3360146|6313|NBW|2013-12-04|13.64|13.74|13.57|13.74|24000
3360147|6313|NBW|2013-12-03|13.6|13.65|13.41|13.65|27400
3360148|6313|NBW|2013-12-02|13.47|13.55|13.22|13.52|42900
3381655|6331|NTN|2014-01-17|0.69|0.72|0.67|0.67|33700
3349685|6304|MGN|2013-12-23|0.58|0.59|0.56|0.58|18400
3349686|6304|MGN|2013-12-20|0.56|0.58|0.55|0.57|25500
3349687|6304|MGN|2013-12-19|0.55|0.58|0.55|0.58|16200
3349688|6304|MGN|2013-12-18|0.62|0.62|0.55|0.58|24600
3349689|6304|MGN|2013-12-17|0.61|0.61|0.58|0.59|6700
3349690|6304|MGN|2013-12-16|0.54|0.6|0.54|0.6|33900
3349691|6304|MGN|2013-12-13|0.61|0.61|0.55|0.56|13100
3349692|6304|MGN|2013-12-12|0.52|0.59|0.51|0.58|62600
3349693|6304|MGN|2013-12-11|0.64|0.64|0.57|0.59|49500
3349694|6304|MGN|2013-12-10|0.58|0.62|0.56|0.61|137400
3349695|6304|MGN|2013-12-09|0.57|0.57|0.54|0.55|43300
3349696|6304|MGN|2013-12-06|0.54|0.54|0.53|0.53|10800
3349697|6304|MGN|2013-12-05|0.54|0.55|0.54|0.54|40300
3349698|6304|MGN|2013-12-04|0.55|0.55|0.54|0.54|7000
3349699|6304|MGN|2013-12-03|0.53|0.55|0.53|0.54|26200
3349700|6304|MGN|2013-12-02|0.55|0.55|0.54|0.54|8400
3307624|6263|IHT|2014-01-17|1.6|1.6|1.6|1.6|200
3307625|6263|IHT|2014-01-16|1.59|1.6|1.59|1.6|400
3307626|6263|IHT|2014-01-15|1.6|1.6|1.6|1.6|0
3307627|6263|IHT|2014-01-14|1.6|1.6|1.6|1.6|0
3307628|6263|IHT|2014-01-13|1.61|1.63|1.6|1.6|2000
3307629|6263|IHT|2014-01-10|1.65|1.65|1.58|1.58|4100
3307630|6263|IHT|2014-01-09|1.75|1.75|1.75|1.75|0
3307631|6263|IHT|2014-01-08|1.75|1.75|1.75|1.75|200
3307632|6263|IHT|2014-01-07|1.75|1.75|1.75|1.75|1000
3307633|6263|IHT|2014-01-06|1.66|1.66|1.66|1.66|0
3307634|6263|IHT|2014-01-03|1.66|1.66|1.66|1.66|0
3307635|6263|IHT|2014-01-02|1.66|1.66|1.66|1.66|0
3307636|6263|IHT|2013-12-31|1.66|1.66|1.66|1.66|100
3307637|6263|IHT|2013-12-30|1.7|1.7|1.7|1.7|0
3307638|6263|IHT|2013-12-27|1.7|1.7|1.7|1.7|0
3307639|6263|IHT|2013-12-26|1.7|1.7|1.7|1.7|0
3307640|6263|IHT|2013-12-24|1.7|1.7|1.7|1.7|0
3307641|6263|IHT|2013-12-23|1.7|1.7|1.7|1.7|0
3307642|6263|IHT|2013-12-20|1.7|1.7|1.7|1.7|200
3307643|6263|IHT|2013-12-19|1.75|1.77|1.75|1.77|200
3307644|6263|IHT|2013-12-18|1.92|1.99|1.66|1.66|2100
3307645|6263|IHT|2013-12-17|1.91|1.91|1.91|1.91|300
3307646|6263|IHT|2013-12-16|1.95|1.99|1.86|1.86|600
3307647|6263|IHT|2013-12-13|1.81|1.81|1.81|1.81|0
3307648|6263|IHT|2013-12-12|1.81|1.81|1.81|1.81|0
3307649|6263|IHT|2013-12-11|1.73|1.81|1.73|1.81|1000
3307650|6263|IHT|2013-12-10|1.62|1.62|1.62|1.62|0
3307651|6263|IHT|2013-12-09|1.62|1.62|1.62|1.62|0
3307652|6263|IHT|2013-12-06|1.62|1.62|1.62|1.62|0
3307653|6263|IHT|2013-12-05|1.6|1.62|1.6|1.62|300
3307654|6263|IHT|2013-12-04|1.72|1.72|1.64|1.64|900
3307655|6263|IHT|2013-12-03|1.8|1.8|1.78|1.79|2000
3307656|6263|IHT|2013-12-02|1.63|1.71|1.63|1.71|2600
3403576|6351|NMZ|2014-01-17|12.34|12.45|12.33|12.39|97400
3403577|6351|NMZ|2014-01-16|12.34|12.38|12.33|12.34|85300
3403578|6351|NMZ|2014-01-15|12.3|12.4|12.27|12.37|138600
3403579|6351|NMZ|2014-01-14|12.19|12.3|12.18|12.3|117800
3403580|6351|NMZ|2014-01-13|12.31|12.31|12.18|12.18|159000
3403581|6351|NMZ|2014-01-10|12.22|12.34|12.22|12.31|134800
3403582|6351|NMZ|2014-01-09|12.21|12.3|12.18|12.2|190700
3403583|6351|NMZ|2014-01-08|12.15|12.25|12.1|12.17|110500
3403584|6351|NMZ|2014-01-07|12.2|12.25|12.13|12.17|185400
3403585|6351|NMZ|2014-01-06|12.09|12.21|12.08|12.13|117100
3403586|6351|NMZ|2014-01-03|12.1|12.11|12.03|12.05|102400
3403587|6351|NMZ|2014-01-02|11.93|12.07|11.87|12.05|95400
3403588|6351|NMZ|2013-12-31|11.99|12.04|11.85|12|286300
3403589|6351|NMZ|2013-12-30|12.08|12.08|11.88|11.95|196600
3403590|6351|NMZ|2013-12-27|11.96|12.03|11.82|11.97|316000
3403591|6351|NMZ|2013-12-26|11.99|12.12|11.97|12.02|242600
3403592|6351|NMZ|2013-12-24|12.12|12.12|11.99|12|197900
3403593|6351|NMZ|2013-12-23|11.87|12.17|11.87|12.09|451900
3403594|6351|NMZ|2013-12-20|11.78|11.98|11.78|11.87|335000
3403595|6351|NMZ|2013-12-19|11.71|11.89|11.71|11.85|292800
3403596|6351|NMZ|2013-12-18|11.52|11.82|11.5|11.75|491000
3403597|6351|NMZ|2013-12-17|11.31|11.48|11.29|11.44|337300
3403598|6351|NMZ|2013-12-16|11.37|11.4|11.3|11.31|258500
3403599|6351|NMZ|2013-12-13|11.38|11.44|11.35|11.38|212200
3403600|6351|NMZ|2013-12-12|11.33|11.43|11.32|11.4|240700
3403601|6351|NMZ|2013-12-11|11.31|11.38|11.26|11.33|136600
3403602|6351|NMZ|2013-12-10|11.34|11.42|11.31|11.4|321700
3403603|6351|NMZ|2013-12-09|11.33|11.4|11.3|11.34|152100
3403604|6351|NMZ|2013-12-06|11.32|11.39|11.31|11.36|295300
3362752|6315|NBH|2013-12-12|14|14.04|13.96|14.02|83400
3362753|6315|NBH|2013-12-11|14|14|13.75|13.95|65800
3362754|6315|NBH|2013-12-10|13.53|13.93|13.42|13.79|143700
3362755|6315|NBH|2013-12-09|13.75|13.76|13.56|13.56|63500
3362756|6315|NBH|2013-12-06|13.93|13.99|13.7|13.82|70500
3362757|6315|NBH|2013-12-05|13.69|14.01|13.56|13.91|60400
3362758|6315|NBH|2013-12-04|13.95|13.96|13.75|13.75|69200
3362759|6315|NBH|2013-12-03|13.5|13.71|13.49|13.67|55500
3362760|6315|NBH|2013-12-02|13.65|13.66|13.53|13.53|59600
3384267|6333|NTS|2014-01-17|1.96|1.96|1.94|1.94|108100
3384268|6333|NTS|2014-01-16|1.94|1.96|1.94|1.95|52000
3384269|6333|NTS|2014-01-15|1.95|1.95|1.94|1.94|135600
3384270|6333|NTS|2014-01-14|1.95|1.96|1.95|1.95|174800
3384271|6333|NTS|2014-01-13|1.94|1.95|1.94|1.94|59000
3384272|6333|NTS|2014-01-10|1.95|1.95|1.94|1.94|16000
3384273|6333|NTS|2014-01-09|1.94|1.96|1.94|1.94|154900
3384274|6333|NTS|2014-01-08|1.96|1.96|1.95|1.96|203500
3384275|6333|NTS|2014-01-07|1.95|1.96|1.95|1.95|161500
3384276|6333|NTS|2014-01-06|1.96|1.96|1.95|1.95|20700
3384277|6333|NTS|2014-01-03|1.97|1.97|1.95|1.95|2100
3384278|6333|NTS|2014-01-02|1.97|1.97|1.95|1.96|156700
3384279|6333|NTS|2013-12-31|1.95|1.97|1.95|1.97|93100
3384280|6333|NTS|2013-12-30|1.97|1.97|1.95|1.96|32600
3384281|6333|NTS|2013-12-27|1.96|1.97|1.96|1.97|50400
3384282|6333|NTS|2013-12-26|1.95|1.98|1.95|1.98|71600
3384283|6333|NTS|2013-12-24|1.95|1.96|1.95|1.95|10400
3384284|6333|NTS|2013-12-23|1.96|1.96|1.95|1.95|14200
3384285|6333|NTS|2013-12-20|1.95|1.96|1.95|1.95|65500
3384286|6333|NTS|2013-12-19|1.95|1.96|1.95|1.96|25100
3384287|6333|NTS|2013-12-18|1.96|1.96|1.95|1.96|24000
3384288|6333|NTS|2013-12-17|1.95|1.96|1.95|1.95|89300
3384289|6333|NTS|2013-12-16|1.95|1.98|1.95|1.96|48000
3384290|6333|NTS|2013-12-13|1.95|1.99|1.95|1.95|210000
3384291|6333|NTS|2013-12-12|1.96|1.99|1.95|1.95|279100
3384292|6333|NTS|2013-12-11|1.97|1.98|1.96|1.96|383200
3384293|6333|NTS|2013-12-10|1.97|1.97|1.96|1.96|36400
3384294|6333|NTS|2013-12-09|1.97|1.97|1.96|1.97|27100
3384295|6333|NTS|2013-12-06|1.96|1.97|1.96|1.96|16900
3384296|6333|NTS|2013-12-05|1.97|1.97|1.97|1.97|28200
3384297|6333|NTS|2013-12-04|1.97|1.97|1.96|1.97|64400
3384298|6333|NTS|2013-12-03|1.96|1.97|1.96|1.97|63000
3384299|6333|NTS|2013-12-02|1.96|1.97|1.96|1.96|23600
3345750|6301|MGT|2014-01-17|2.66|2.7|2.66|2.66|21800
3345751|6301|MGT|2014-01-16|2.73|2.73|2.68|2.69|7100
3345752|6301|MGT|2014-01-15|2.73|2.73|2.7|2.73|33100
3345753|6301|MGT|2014-01-14|2.72|2.75|2.7|2.73|32400
3345754|6301|MGT|2014-01-13|2.65|2.72|2.62|2.7|56200
3345755|6301|MGT|2014-01-10|2.72|2.72|2.65|2.67|27100
3345756|6301|MGT|2014-01-09|2.69|2.73|2.65|2.72|35800
3345757|6301|MGT|2014-01-08|2.65|2.69|2.65|2.67|27900
3345758|6301|MGT|2014-01-07|2.67|2.69|2.64|2.64|15200
3345759|6301|MGT|2014-01-06|2.71|2.76|2.6|2.67|85500
3345760|6301|MGT|2014-01-03|2.73|2.78|2.65|2.67|56100
3345761|6301|MGT|2014-01-02|2.91|2.96|2.65|2.69|103200
3345762|6301|MGT|2013-12-31|2.7|2.84|2.45|2.81|256700
3345763|6301|MGT|2013-12-30|2.8|2.83|2.74|2.75|21900
3345764|6301|MGT|2013-12-27|2.75|2.8|2.75|2.76|42400
3345765|6301|MGT|2013-12-26|2.75|2.89|2.75|2.77|74000
3345766|6301|MGT|2013-12-24|2.74|2.85|2.7|2.76|62900
3345767|6301|MGT|2013-12-23|2.7|2.75|2.7|2.73|14500
3345768|6301|MGT|2013-12-20|2.66|2.78|2.65|2.75|66700
3345769|6301|MGT|2013-12-19|2.7|2.73|2.63|2.7|34500
3345770|6301|MGT|2013-12-18|2.9|2.9|2.7|2.76|72100
3345771|6301|MGT|2013-12-17|2.85|2.92|2.85|2.91|22200
3345772|6301|MGT|2013-12-16|2.73|2.92|2.73|2.84|35100
3345773|6301|MGT|2013-12-13|2.72|2.78|2.65|2.75|47500
3345774|6301|MGT|2013-12-12|2.82|2.82|2.66|2.73|49400
3345775|6301|MGT|2013-12-11|2.95|2.95|2.75|2.84|92500
3345776|6301|MGT|2013-12-10|3.04|3.19|2.87|3.01|145800
3345777|6301|MGT|2013-12-09|3.18|3.19|3.02|3.07|47000
3345778|6301|MGT|2013-12-06|3.12|3.21|3|3.15|96600
3345779|6301|MGT|2013-12-05|3.05|3.23|3.03|3.06|84500
3345780|6301|MGT|2013-12-04|3.03|3.12|3|3.03|38300
3345781|6301|MGT|2013-12-03|3.04|3.11|2.9|3.08|18600
3345782|6301|MGT|2013-12-02|3.02|3.13|2.98|3.01|41700
3348362|6303|MGH|2014-01-17|0.24|0.25|0.24|0.24|134800
3348363|6303|MGH|2014-01-16|0.23|0.25|0.23|0.24|106000
3348364|6303|MGH|2014-01-15|0.25|0.25|0.23|0.24|36800
3334641|6287|MCZ|2013-12-03|0.47|0.48|0.43|0.48|1094600
3334642|6287|MCZ|2013-12-02|0.45|0.47|0.45|0.45|479700
3373383|6324|NGD|2014-01-17|5.75|5.83|5.69|5.81|2709300
3373384|6324|NGD|2014-01-16|5.72|5.85|5.65|5.71|3105000
3373385|6324|NGD|2014-01-15|5.52|5.71|5.52|5.68|2589700
3373386|6324|NGD|2014-01-14|5.45|5.83|5.42|5.65|10398100
3373387|6324|NGD|2014-01-13|5.25|5.52|5.2|5.5|2655300
3373388|6324|NGD|2014-01-10|5.14|5.28|5.1|5.25|2611200
3373389|6324|NGD|2014-01-09|5.21|5.24|5.05|5.08|3598800
3373390|6324|NGD|2014-01-08|5.33|5.37|5.24|5.27|2994200
3373391|6324|NGD|2014-01-07|5.25|5.4|5.17|5.4|2678500
3373392|6324|NGD|2014-01-06|5.3|5.38|5.25|5.3|2131900
3373393|6324|NGD|2014-01-03|5.45|5.46|5.25|5.26|2881700
3373394|6324|NGD|2014-01-02|5.38|5.47|5.25|5.41|3575700
3373395|6324|NGD|2013-12-31|4.98|5.25|4.97|5.24|2687100
3373396|6324|NGD|2013-12-30|5.05|5.16|5.01|5.01|2584100
3373397|6324|NGD|2013-12-27|5.12|5.21|5.09|5.14|1576100
3373398|6324|NGD|2013-12-26|5.11|5.29|5.1|5.15|2036100
3373399|6324|NGD|2013-12-24|4.78|5.07|4.76|5.04|2149200
3373400|6324|NGD|2013-12-23|4.92|4.93|4.77|4.8|3125500
3373401|6324|NGD|2013-12-20|4.88|4.97|4.81|4.91|7211100
3373402|6324|NGD|2013-12-19|4.69|4.92|4.68|4.87|4196600
3373403|6324|NGD|2013-12-18|4.85|4.95|4.75|4.76|4972000
3373404|6324|NGD|2013-12-17|4.79|4.89|4.79|4.83|3250000
3373405|6324|NGD|2013-12-16|4.86|4.92|4.82|4.86|3964300
3373406|6324|NGD|2013-12-13|4.86|5.05|4.82|4.86|2491400
3373407|6324|NGD|2013-12-12|4.8|4.86|4.77|4.86|4458700
3373408|6324|NGD|2013-12-11|5.13|5.3|4.91|4.92|4667600
3373409|6324|NGD|2013-12-10|5.09|5.27|5.07|5.14|5677800
3373410|6324|NGD|2013-12-09|4.75|4.91|4.74|4.9|2746600
3373411|6324|NGD|2013-12-06|4.84|4.88|4.71|4.72|2589800
3373412|6324|NGD|2013-12-05|4.85|4.86|4.73|4.74|3970100
3373413|6324|NGD|2013-12-04|4.77|4.99|4.73|4.96|4146400
3373414|6324|NGD|2013-12-03|4.8|4.87|4.69|4.71|3642100
3373415|6324|NGD|2013-12-02|5.07|5.14|4.79|4.81|5174900
3369465|6321|NSU|2014-01-17|3.65|3.85|3.63|3.73|385900
3369466|6321|NSU|2014-01-16|3.75|3.75|3.59|3.62|560000
3369467|6321|NSU|2014-01-15|3.61|3.74|3.6|3.72|627800
3369468|6321|NSU|2014-01-14|3.58|3.65|3.52|3.61|460200
3369469|6321|NSU|2014-01-13|3.57|3.62|3.55|3.59|234900
3369470|6321|NSU|2014-01-10|3.47|3.58|3.44|3.56|423600
3369471|6321|NSU|2014-01-09|3.5|3.57|3.42|3.44|442000
3369472|6321|NSU|2014-01-08|3.48|3.49|3.41|3.44|1043300
3369473|6321|NSU|2014-01-07|3.43|3.5|3.39|3.5|341000
3369474|6321|NSU|2014-01-06|3.37|3.46|3.34|3.45|399800
3369475|6321|NSU|2014-01-03|3.42|3.43|3.33|3.34|416900
3369476|6321|NSU|2014-01-02|3.32|3.45|3.32|3.42|368100
3369477|6321|NSU|2013-12-31|3.32|3.35|3.28|3.32|570500
3369478|6321|NSU|2013-12-30|3.31|3.38|3.3|3.33|365600
3369479|6321|NSU|2013-12-27|3.24|3.34|3.24|3.3|258900
3369480|6321|NSU|2013-12-26|3.33|3.36|3.26|3.29|216500
3369481|6321|NSU|2013-12-24|3.19|3.33|3.19|3.29|174300
3369482|6321|NSU|2013-12-23|3.28|3.28|3.17|3.19|297200
3369483|6321|NSU|2013-12-20|3.23|3.26|3.18|3.25|446500
3369484|6321|NSU|2013-12-19|3.08|3.27|3.08|3.21|605700
3369485|6321|NSU|2013-12-18|3.17|3.2|3.11|3.13|473200
3369486|6321|NSU|2013-12-17|3.08|3.22|3.08|3.15|339300
3369487|6321|NSU|2013-12-16|3.15|3.15|3.05|3.07|227700
3369488|6321|NSU|2013-12-13|3.08|3.14|3.07|3.12|275100
3369489|6321|NSU|2013-12-12|3.06|3.11|3.04|3.05|301100
3369490|6321|NSU|2013-12-11|3.11|3.14|3.05|3.07|319100
3369491|6321|NSU|2013-12-10|3.15|3.18|3.08|3.11|703400
3369492|6321|NSU|2013-12-09|3.09|3.12|3.06|3.1|284300
3369493|6321|NSU|2013-12-06|3.08|3.11|3.03|3.09|515700
3369494|6321|NSU|2013-12-05|3.11|3.15|3.04|3.05|601000
3369495|6321|NSU|2013-12-04|3.14|3.23|3.1|3.11|876400
3369496|6321|NSU|2013-12-03|3.23|3.25|3.14|3.17|3916500
3369497|6321|NSU|2013-12-02|3.37|3.45|3.2|3.24|1958100
3415100|6360|NPN|2014-01-17|13.72|13.72|13.72|13.72|0
3415101|6360|NPN|2014-01-16|13.7|13.77|13.64|13.72|5300
3415102|6360|NPN|2014-01-15|13.78|13.82|13.69|13.8|6300
3415103|6360|NPN|2014-01-14|13.84|13.99|13.76|13.98|3300
3415104|6360|NPN|2014-01-13|14.12|14.12|13.84|13.98|7000
3415105|6360|NPN|2014-01-10|13.8|13.92|13.74|13.92|3600
3415106|6360|NPN|2014-01-09|13.85|13.85|13.75|13.8|600
3415107|6360|NPN|2014-01-08|13.68|13.68|13.68|13.68|0
3415108|6360|NPN|2014-01-07|13.7|13.7|13.62|13.68|3700
3415109|6360|NPN|2014-01-06|13.63|13.63|13.63|13.63|1300
3381656|6331|NTN|2014-01-16|0.69|0.71|0.68|0.68|54500
3381657|6331|NTN|2014-01-15|0.74|0.74|0.69|0.72|8800
3381658|6331|NTN|2014-01-14|0.7|0.72|0.66|0.72|36100
3381659|6331|NTN|2014-01-13|0.69|0.73|0.68|0.68|77100
3381660|6331|NTN|2014-01-10|0.7|0.71|0.67|0.7|19500
3381661|6331|NTN|2014-01-09|0.69|0.7|0.68|0.7|41200
3381662|6331|NTN|2014-01-08|0.71|0.73|0.69|0.72|67100
3381663|6331|NTN|2014-01-07|0.67|0.75|0.67|0.75|54700
3381664|6331|NTN|2014-01-06|0.68|0.71|0.68|0.7|29400
3381665|6331|NTN|2014-01-03|0.69|0.72|0.65|0.68|72000
3381666|6331|NTN|2014-01-02|0.61|0.79|0.61|0.72|74500
3381667|6331|NTN|2013-12-31|0.65|0.65|0.62|0.63|25700
3381668|6331|NTN|2013-12-30|0.56|0.67|0.56|0.65|46100
3381669|6331|NTN|2013-12-27|0.6|0.6|0.55|0.58|213600
3381670|6331|NTN|2013-12-26|0.61|0.65|0.61|0.61|112200
3381671|6331|NTN|2013-12-24|0.64|0.64|0.6|0.63|52200
3381672|6331|NTN|2013-12-23|0.63|0.68|0.61|0.65|53400
3381673|6331|NTN|2013-12-20|0.7|0.7|0.64|0.66|76000
3381674|6331|NTN|2013-12-19|0.69|0.77|0.66|0.72|211900
3381675|6331|NTN|2013-12-18|0.7|0.71|0.67|0.71|121200
3381676|6331|NTN|2013-12-17|0.68|0.69|0.67|0.69|5300
3381677|6331|NTN|2013-12-16|0.67|0.73|0.66|0.66|36700
3381678|6331|NTN|2013-12-13|0.73|0.75|0.66|0.66|50300
3381679|6331|NTN|2013-12-12|0.78|0.78|0.7|0.75|46300
3381680|6331|NTN|2013-12-11|0.76|0.76|0.71|0.76|22900
3381681|6331|NTN|2013-12-10|0.74|0.75|0.7|0.74|66400
3381682|6331|NTN|2013-12-09|0.76|0.77|0.74|0.74|117800
3381683|6331|NTN|2013-12-06|0.79|0.79|0.75|0.77|102200
3381684|6331|NTN|2013-12-05|0.79|0.79|0.77|0.79|21600
3381685|6331|NTN|2013-12-04|0.77|0.8|0.77|0.78|42300
3381686|6331|NTN|2013-12-03|0.79|0.82|0.77|0.78|187200
3381687|6331|NTN|2013-12-02|0.78|0.84|0.75|0.84|131400
3420928|6366|ONP|2014-01-17|2.74|2.88|2.74|2.88|50600
3420929|6366|ONP|2014-01-16|2.64|2.74|2.64|2.73|34900
3420930|6366|ONP|2014-01-15|2.7|2.7|2.64|2.67|22600
3420931|6366|ONP|2014-01-14|2.69|2.71|2.68|2.71|26600
3420932|6366|ONP|2014-01-13|2.68|2.69|2.65|2.69|21800
3420933|6366|ONP|2014-01-10|2.68|2.72|2.65|2.69|40300
3420934|6366|ONP|2014-01-09|2.73|2.8|2.64|2.67|31200
3420935|6366|ONP|2014-01-08|2.7|2.74|2.66|2.69|14000
3420936|6366|ONP|2014-01-07|2.7|2.75|2.68|2.74|28200
3420937|6366|ONP|2014-01-06|2.75|2.75|2.68|2.69|61400
3420938|6366|ONP|2014-01-03|2.64|2.75|2.64|2.74|60000
3420939|6366|ONP|2014-01-02|2.64|2.65|2.58|2.63|41800
3420940|6366|ONP|2013-12-31|2.67|2.69|2.59|2.66|26200
3420941|6366|ONP|2013-12-30|2.55|2.68|2.53|2.62|67300
3420942|6366|ONP|2013-12-27|2.52|2.6|2.52|2.55|24100
3420943|6366|ONP|2013-12-26|2.63|2.63|2.49|2.59|26100
3420944|6366|ONP|2013-12-24|2.7|2.7|2.57|2.61|27000
3420945|6366|ONP|2013-12-23|2.47|2.66|2.47|2.63|34200
3420946|6366|ONP|2013-12-20|2.48|2.5|2.45|2.45|22800
3420947|6366|ONP|2013-12-19|2.37|2.49|2.37|2.48|16700
3420948|6366|ONP|2013-12-18|2.57|2.57|2.35|2.42|104000
3420949|6366|ONP|2013-12-17|2.45|2.56|2.41|2.54|56800
3420950|6366|ONP|2013-12-16|2.35|2.45|2.35|2.42|105300
3420951|6366|ONP|2013-12-13|2.34|2.4|2.31|2.36|74100
3420952|6366|ONP|2013-12-12|2.37|2.4|2.3|2.35|94200
3420953|6366|ONP|2013-12-11|2.44|2.49|2.4|2.42|41200
3420954|6366|ONP|2013-12-10|2.58|2.62|2.35|2.47|115600
3420955|6366|ONP|2013-12-09|2.74|2.74|2.62|2.62|51200
3420956|6366|ONP|2013-12-06|2.74|2.81|2.74|2.75|13200
3420957|6366|ONP|2013-12-05|2.72|2.84|2.7|2.76|23700
3420958|6366|ONP|2013-12-04|2.75|2.85|2.63|2.72|31000
3420959|6366|ONP|2013-12-03|2.86|2.89|2.72|2.76|14200
3420960|6366|ONP|2013-12-02|2.86|2.88|2.85|2.86|42900
3365547|6318|NRO|2014-01-17|4.43|4.45|4.43|4.43|108800
3365548|6318|NRO|2014-01-16|4.45|4.45|4.43|4.44|204600
3365549|6318|NRO|2014-01-15|4.43|4.46|4.42|4.44|466300
3365550|6318|NRO|2014-01-14|4.41|4.44|4.4|4.43|498300
3365551|6318|NRO|2014-01-13|4.42|4.44|4.4|4.4|247700
3365552|6318|NRO|2014-01-10|4.46|4.47|4.44|4.45|304100
3365553|6318|NRO|2014-01-09|4.47|4.47|4.42|4.44|97200
3365554|6318|NRO|2014-01-08|4.43|4.45|4.41|4.45|188200
3365555|6318|NRO|2014-01-07|4.44|4.46|4.42|4.45|280600
3365556|6318|NRO|2014-01-06|4.38|4.43|4.38|4.42|155200
3365557|6318|NRO|2014-01-03|4.36|4.39|4.36|4.39|314300
3365558|6318|NRO|2014-01-02|4.35|4.37|4.34|4.36|288400
3365559|6318|NRO|2013-12-31|4.35|4.38|4.34|4.34|278800
3348365|6303|MGH|2014-01-14|0.25|0.25|0.23|0.24|81600
3348366|6303|MGH|2014-01-13|0.24|0.24|0.22|0.24|57000
3348367|6303|MGH|2014-01-10|0.21|0.23|0.21|0.23|63000
3348368|6303|MGH|2014-01-09|0.25|0.25|0.2|0.21|47100
3348369|6303|MGH|2014-01-08|0.24|0.25|0.23|0.24|59900
3348370|6303|MGH|2014-01-07|0.24|0.25|0.2|0.24|126600
3348371|6303|MGH|2014-01-06|0.19|0.24|0.19|0.23|218400
3348372|6303|MGH|2014-01-03|0.19|0.2|0.18|0.19|138800
3348373|6303|MGH|2014-01-02|0.16|0.19|0.16|0.19|115800
3348374|6303|MGH|2013-12-31|0.16|0.18|0.15|0.17|91000
3348375|6303|MGH|2013-12-30|0.12|0.18|0.12|0.17|112400
3348376|6303|MGH|2013-12-27|0.17|0.17|0.16|0.17|236300
3348377|6303|MGH|2013-12-26|0.16|0.17|0.15|0.16|108600
3348378|6303|MGH|2013-12-24|0.17|0.17|0.17|0.17|25800
3348379|6303|MGH|2013-12-23|0.16|0.18|0.16|0.17|34800
3348380|6303|MGH|2013-12-20|0.18|0.18|0.17|0.17|47000
3348381|6303|MGH|2013-12-19|0.17|0.18|0.17|0.17|21400
3348382|6303|MGH|2013-12-18|0.19|0.19|0.16|0.18|18700
3348383|6303|MGH|2013-12-17|0.18|0.19|0.18|0.18|20700
3348384|6303|MGH|2013-12-16|0.18|0.19|0.18|0.18|27900
3348385|6303|MGH|2013-12-13|0.18|0.18|0.17|0.18|38600
3348386|6303|MGH|2013-12-12|0.18|0.18|0.17|0.17|42800
3348387|6303|MGH|2013-12-11|0.18|0.19|0.17|0.17|31800
3348388|6303|MGH|2013-12-10|0.16|0.18|0.16|0.18|83300
3348389|6303|MGH|2013-12-09|0.17|0.18|0.16|0.16|75100
3348390|6303|MGH|2013-12-06|0.18|0.18|0.17|0.17|104500
3348391|6303|MGH|2013-12-05|0.15|0.18|0.15|0.18|98800
3348392|6303|MGH|2013-12-04|0.18|0.18|0.15|0.15|78700
3348393|6303|MGH|2013-12-03|0.17|0.18|0.16|0.18|41300
3348394|6303|MGH|2013-12-02|0.17|0.18|0.17|0.17|43000
3343138|6299|MXC|2014-01-17|6.85|7.06|6.65|7.05|14000
3343139|6299|MXC|2014-01-16|6.86|6.86|6.8|6.8|2500
3343140|6299|MXC|2014-01-15|6.71|6.9|6.69|6.88|3800
3343141|6299|MXC|2014-01-14|6.64|6.64|6.6|6.64|2100
3343142|6299|MXC|2014-01-13|6.64|6.64|6.64|6.64|700
3343143|6299|MXC|2014-01-10|6.63|6.83|6.53|6.61|8800
3343144|6299|MXC|2014-01-09|6.61|6.79|6.61|6.78|1600
3343145|6299|MXC|2014-01-08|6.74|6.74|6.61|6.69|1100
3343146|6299|MXC|2014-01-07|6.5|6.9|6.49|6.85|15900
3343147|6299|MXC|2014-01-06|6.9|6.9|6.64|6.66|17600
3343148|6299|MXC|2014-01-03|6.95|6.99|6.67|6.95|8100
3343149|6299|MXC|2014-01-02|6.94|6.99|6.8|6.98|2900
3343150|6299|MXC|2013-12-31|6.5|6.94|6.5|6.9|8700
3343151|6299|MXC|2013-12-30|6.62|6.62|6.4|6.4|5100
3343152|6299|MXC|2013-12-27|6.8|6.83|6.44|6.55|19700
3343153|6299|MXC|2013-12-26|7|7.02|6.7|6.88|16300
3343154|6299|MXC|2013-12-24|6.85|6.85|6.85|6.85|0
3343155|6299|MXC|2013-12-23|6.8|7.22|6.12|6.85|8200
3343156|6299|MXC|2013-12-20|7.39|7.39|7.2|7.34|1100
3343157|6299|MXC|2013-12-19|7.5|7.5|7.39|7.39|900
3343158|6299|MXC|2013-12-18|7.25|7.49|7.12|7.4|10100
3343159|6299|MXC|2013-12-17|7.01|7.16|6.91|7.15|1100
3343160|6299|MXC|2013-12-16|6.91|7.22|6.85|6.88|2800
3343161|6299|MXC|2013-12-13|6.96|7|6.7|6.94|5900
3343162|6299|MXC|2013-12-12|7.07|7.19|7.03|7.15|2600
3343163|6299|MXC|2013-12-11|7.19|7.19|7.05|7.15|4000
3343164|6299|MXC|2013-12-10|7.46|7.73|7.19|7.19|2500
3343165|6299|MXC|2013-12-09|7.3|7.4|7.23|7.4|6600
3343166|6299|MXC|2013-12-06|7.1|7.3|7|7.3|10300
3343167|6299|MXC|2013-12-05|7.01|7.23|7|7.1|3500
3343168|6299|MXC|2013-12-04|7.15|7.33|7|7.06|5600
3343169|6299|MXC|2013-12-03|7.4|7.84|7.08|7.13|28400
3343170|6299|MXC|2013-12-02|7.35|7.85|7.35|7.49|3500
3357504|6310|NHC|2014-01-17|53.11|53.52|52.6|52.71|7800
3357505|6310|NHC|2014-01-16|53.24|53.4|52.52|53.08|6200
3357506|6310|NHC|2014-01-15|53.4|53.59|52.88|53.44|5800
3357507|6310|NHC|2014-01-14|52.72|53.11|52.1|53.11|6400
3357508|6310|NHC|2014-01-13|52.47|53|52.11|52.63|15800
3357509|6310|NHC|2014-01-10|53.08|53.44|52|52.72|9500
3357510|6310|NHC|2014-01-09|52.67|53.7|52.43|53|11400
3357511|6310|NHC|2014-01-08|53.42|53.7|52.05|52.63|16000
3357512|6310|NHC|2014-01-07|53.22|53.99|53.21|53.65|7400
3357513|6310|NHC|2014-01-06|53.75|53.95|53.11|53.25|10200
3357514|6310|NHC|2014-01-03|53.68|54.3|53.3|53.64|22000
3357515|6310|NHC|2014-01-02|56.02|56.02|53.05|53.72|18200
3357516|6310|NHC|2013-12-31|53.16|54.19|53.16|53.91|17400
3357517|6310|NHC|2013-12-30|53.8|53.8|53.04|53.31|5900
3357518|6310|NHC|2013-12-27|55.42|55.42|53.3|53.98|9200
3403605|6351|NMZ|2013-12-05|11.33|11.38|11.31|11.32|334500
3403606|6351|NMZ|2013-12-04|11.43|11.45|11.31|11.41|111300
3403607|6351|NMZ|2013-12-03|11.35|11.47|11.3|11.47|104100
3403608|6351|NMZ|2013-12-02|11.4|11.4|11.31|11.34|158900
3366853|6319|CUR|2014-01-17|3.55|3.64|3.48|3.48|990900
3366854|6319|CUR|2014-01-16|3.46|3.56|3.4|3.54|570100
3366855|6319|CUR|2014-01-15|3.52|3.64|3.41|3.44|996400
3366856|6319|CUR|2014-01-14|3.35|3.58|3.34|3.51|832100
3366857|6319|CUR|2014-01-13|3.45|3.67|3.31|3.33|1751600
3366858|6319|CUR|2014-01-10|3.67|3.75|3.25|3.53|2727700
3366859|6319|CUR|2014-01-09|3.5|3.75|3.45|3.74|1793100
3366860|6319|CUR|2014-01-08|3.39|3.5|3.29|3.49|1341200
3366861|6319|CUR|2014-01-07|3.3|3.35|3.19|3.35|1259400
3366862|6319|CUR|2014-01-06|3.04|3.28|2.97|3.22|2278200
3366863|6319|CUR|2014-01-03|2.91|3.07|2.86|2.97|2059400
3366864|6319|CUR|2014-01-02|2.9|3.16|2.86|3.16|1480700
3366865|6319|CUR|2013-12-31|2.98|3.04|2.85|2.91|1075700
3366866|6319|CUR|2013-12-30|2.68|2.95|2.65|2.94|2138300
3366867|6319|CUR|2013-12-27|2.68|2.68|2.59|2.68|484900
3366868|6319|CUR|2013-12-26|2.5|2.68|2.49|2.68|828600
3366869|6319|CUR|2013-12-24|2.49|2.51|2.47|2.5|185400
3366870|6319|CUR|2013-12-23|2.49|2.5|2.45|2.49|343500
3366871|6319|CUR|2013-12-20|2.52|2.53|2.47|2.48|474800
3366872|6319|CUR|2013-12-19|2.48|2.54|2.47|2.53|249400
3366873|6319|CUR|2013-12-18|2.45|2.54|2.43|2.48|439700
3366874|6319|CUR|2013-12-17|2.44|2.47|2.42|2.45|183000
3366875|6319|CUR|2013-12-16|2.41|2.5|2.41|2.45|554000
3366876|6319|CUR|2013-12-13|2.44|2.44|2.35|2.4|365300
3366877|6319|CUR|2013-12-12|2.47|2.47|2.3|2.43|799900
3366878|6319|CUR|2013-12-11|2.48|2.51|2.4|2.44|557800
3366879|6319|CUR|2013-12-10|2.48|2.52|2.46|2.49|435200
3366880|6319|CUR|2013-12-09|2.55|2.62|2.45|2.49|845000
3366881|6319|CUR|2013-12-06|2.79|2.79|2.51|2.54|1474100
3366882|6319|CUR|2013-12-05|2.76|2.76|2.66|2.73|544300
3366883|6319|CUR|2013-12-04|2.66|2.83|2.62|2.75|1063700
3366884|6319|CUR|2013-12-03|2.68|2.78|2.67|2.67|543400
3366885|6319|CUR|2013-12-02|2.7|2.74|2.65|2.71|521200
3391988|6339|NCU|2014-01-17|13.23|13.42|13.2|13.26|23400
3391989|6339|NCU|2014-01-16|13.18|13.25|13.14|13.15|22700
3391990|6339|NCU|2014-01-15|13.25|13.25|13.21|13.24|6600
3391991|6339|NCU|2014-01-14|13.31|13.31|13.25|13.29|12800
3391992|6339|NCU|2014-01-13|13.29|13.31|13.25|13.29|6800
3391993|6339|NCU|2014-01-10|13.26|13.3|13.21|13.3|9100
3391994|6339|NCU|2014-01-09|13.15|13.25|13.13|13.19|12900
3391995|6339|NCU|2014-01-08|13.06|13.09|13.03|13.08|17100
3391996|6339|NCU|2014-01-07|13.14|13.21|13.08|13.08|15700
3391997|6339|NCU|2014-01-06|13|13.21|13|13.21|21400
3391998|6339|NCU|2014-01-03|12.95|13.06|12.9|13|14900
3391999|6339|NCU|2014-01-02|12.99|12.99|12.8|12.99|16600
3392000|6339|NCU|2013-12-31|13.01|13.01|12.87|12.94|39800
3392001|6339|NCU|2013-12-30|12.8|12.99|12.79|12.9|40200
3392002|6339|NCU|2013-12-27|13.06|13.06|12.85|12.87|13300
3392003|6339|NCU|2013-12-26|13.14|13.23|13|13|19300
3392004|6339|NCU|2013-12-24|13.15|13.15|13.04|13.15|5700
3392005|6339|NCU|2013-12-23|13.09|13.2|13.06|13.18|18200
3392006|6339|NCU|2013-12-20|12.92|13.03|12.84|13.02|32700
3392007|6339|NCU|2013-12-19|12.76|12.99|12.76|12.99|18300
3392008|6339|NCU|2013-12-18|12.77|12.93|12.77|12.85|30800
3392009|6339|NCU|2013-12-17|12.58|12.91|12.58|12.89|27900
3392010|6339|NCU|2013-12-16|12.71|12.71|12.57|12.63|26900
3392011|6339|NCU|2013-12-13|12.73|12.73|12.59|12.62|45300
3392012|6339|NCU|2013-12-12|12.61|12.65|12.61|12.65|8900
3392013|6339|NCU|2013-12-11|12.56|12.68|12.55|12.66|11000
3392014|6339|NCU|2013-12-10|12.64|12.71|12.63|12.71|15700
3392015|6339|NCU|2013-12-09|12.75|12.75|12.65|12.72|23500
3392016|6339|NCU|2013-12-06|12.79|12.84|12.79|12.84|15000
3392017|6339|NCU|2013-12-05|12.74|12.79|12.68|12.79|16400
3392018|6339|NCU|2013-12-04|12.86|12.86|12.7|12.81|23000
3392019|6339|NCU|2013-12-03|12.77|12.81|12.73|12.78|36500
3392020|6339|NCU|2013-12-02|12.9|12.92|12.7|12.77|40700
3379913|6329|NCQ|2014-01-17|1.51|1.54|1.51|1.51|125200
3379914|6329|NCQ|2014-01-16|1.51|1.53|1.51|1.51|53100
3379915|6329|NCQ|2014-01-15|1.5|1.53|1.5|1.53|104900
3379916|6329|NCQ|2014-01-14|1.52|1.53|1.49|1.52|60500
3379917|6329|NCQ|2014-01-13|1.53|1.53|1.49|1.52|81300
3379918|6329|NCQ|2014-01-10|1.51|1.55|1.49|1.53|227700
3379919|6329|NCQ|2014-01-09|1.41|1.51|1.41|1.5|208500
3379920|6329|NCQ|2014-01-08|1.46|1.48|1.43|1.45|227700
3415110|6360|NPN|2014-01-03|13.64|13.64|13.59|13.59|1200
3415111|6360|NPN|2014-01-02|13.66|13.69|13.5|13.6|3600
3415112|6360|NPN|2013-12-31|13.61|13.62|13.34|13.62|6900
3415113|6360|NPN|2013-12-30|13.69|13.69|13.4|13.66|6400
3415114|6360|NPN|2013-12-27|13.51|13.61|13.5|13.61|17800
3415115|6360|NPN|2013-12-26|13.67|13.67|13.48|13.59|7400
3415116|6360|NPN|2013-12-24|13.68|13.68|13.55|13.61|7000
3415117|6360|NPN|2013-12-23|13.47|13.7|13.47|13.63|19600
3415118|6360|NPN|2013-12-20|13.37|13.51|13.35|13.47|15400
3415119|6360|NPN|2013-12-19|13.32|13.47|13.28|13.47|5400
3415120|6360|NPN|2013-12-18|13.33|13.33|13.25|13.27|21600
3415121|6360|NPN|2013-12-17|13.15|13.26|13.15|13.25|1700
3415122|6360|NPN|2013-12-16|13.33|13.33|13.01|13.05|11800
3415123|6360|NPN|2013-12-13|13.09|13.29|13.06|13.23|13200
3415124|6360|NPN|2013-12-12|13.28|13.34|13.06|13.19|10800
3415125|6360|NPN|2013-12-11|13.04|13.2|13.04|13.18|12700
3415126|6360|NPN|2013-12-10|13.29|13.29|13.12|13.19|13500
3415127|6360|NPN|2013-12-09|13.07|13.12|13.07|13.11|5300
3415128|6360|NPN|2013-12-06|13.26|13.26|13.05|13.11|8100
3415129|6360|NPN|2013-12-05|13.16|13.17|13.05|13.09|22400
3415130|6360|NPN|2013-12-04|13.11|13.28|13.11|13.17|21000
3415131|6360|NPN|2013-12-03|13.19|13.3|13.14|13.28|5600
3415132|6360|NPN|2013-12-02|13.15|13.18|13.12|13.15|10900
3413794|6359|NVY|2014-01-17|12.28|12.36|12.28|12.35|14800
3413795|6359|NVY|2014-01-16|12.27|12.28|12.25|12.28|11300
3413796|6359|NVY|2014-01-15|12.28|12.28|12.2|12.21|8000
3413797|6359|NVY|2014-01-14|12.3|12.3|12.22|12.22|5200
3413798|6359|NVY|2014-01-13|12.25|12.3|12.18|12.3|9100
3413799|6359|NVY|2014-01-10|12.2|12.28|12.2|12.28|4300
3413800|6359|NVY|2014-01-09|12.16|12.17|12.13|12.15|2900
3413801|6359|NVY|2014-01-08|12.08|12.11|12.07|12.1|6200
3413802|6359|NVY|2014-01-07|12.1|12.15|12.09|12.09|14700
3413803|6359|NVY|2014-01-06|11.99|12.1|11.98|12.07|8100
3413804|6359|NVY|2014-01-03|11.97|12.01|11.94|11.97|48600
3413805|6359|NVY|2014-01-02|11.87|11.93|11.86|11.9|10400
3413806|6359|NVY|2013-12-31|11.85|11.93|11.85|11.89|20600
3413807|6359|NVY|2013-12-30|11.82|11.93|11.82|11.91|28200
3413808|6359|NVY|2013-12-27|12.01|12.01|11.91|11.96|17300
3413809|6359|NVY|2013-12-26|11.96|12.08|11.96|12.03|12800
3413810|6359|NVY|2013-12-24|12.08|12.08|12|12.06|21200
3413811|6359|NVY|2013-12-23|12|12.09|11.97|12.09|45300
3413812|6359|NVY|2013-12-20|11.94|11.99|11.88|11.92|36100
3413813|6359|NVY|2013-12-19|11.85|11.95|11.85|11.94|7700
3413814|6359|NVY|2013-12-18|11.84|11.9|11.78|11.88|27500
3413815|6359|NVY|2013-12-17|11.64|11.78|11.62|11.77|21800
3413816|6359|NVY|2013-12-16|11.6|11.64|11.6|11.61|17700
3413817|6359|NVY|2013-12-13|11.6|11.67|11.59|11.63|29000
3413818|6359|NVY|2013-12-12|11.66|11.69|11.6|11.61|23900
3413819|6359|NVY|2013-12-11|11.68|11.75|11.65|11.65|15200
3413820|6359|NVY|2013-12-10|11.75|11.82|11.75|11.76|9800
3413821|6359|NVY|2013-12-09|11.71|11.74|11.67|11.73|38500
3413822|6359|NVY|2013-12-06|11.71|11.72|11.67|11.68|20400
3413823|6359|NVY|2013-12-05|11.71|11.74|11.67|11.71|22400
3413824|6359|NVY|2013-12-04|11.67|11.67|11.67|11.67|800
3413825|6359|NVY|2013-12-03|11.75|11.75|11.69|11.73|39500
3413826|6359|NVY|2013-12-02|11.63|11.75|11.63|11.72|23000
3386879|6335|NKX|2014-01-17|12.55|12.69|12.55|12.59|158200
3386880|6335|NKX|2014-01-16|12.46|12.54|12.46|12.5|141000
3386881|6335|NKX|2014-01-15|12.49|12.55|12.45|12.46|131600
3386882|6335|NKX|2014-01-14|12.48|12.52|12.48|12.52|153700
3386883|6335|NKX|2014-01-13|12.55|12.58|12.5|12.51|107300
3386884|6335|NKX|2014-01-10|12.4|12.52|12.4|12.52|51800
3386885|6335|NKX|2014-01-09|12.44|12.48|12.39|12.39|98100
3386886|6335|NKX|2014-01-08|12.45|12.48|12.36|12.36|93600
3386887|6335|NKX|2014-01-07|12.43|12.54|12.39|12.4|88400
3386888|6335|NKX|2014-01-06|12.34|12.45|12.34|12.45|36500
3386889|6335|NKX|2014-01-03|12.2|12.3|12.14|12.3|91100
3386890|6335|NKX|2014-01-02|12.18|12.2|12.07|12.19|123800
3386891|6335|NKX|2013-12-31|12.21|12.22|12.08|12.17|266200
3386892|6335|NKX|2013-12-30|12.07|12.27|12.05|12.14|364800
3386893|6335|NKX|2013-12-27|12.24|12.24|12.1|12.13|222500
3386894|6335|NKX|2013-12-26|12.26|12.32|12.25|12.29|197400
3386895|6335|NKX|2013-12-24|12.28|12.36|12.2|12.3|105100
3386896|6335|NKX|2013-12-23|12.32|12.51|12.28|12.35|282200
3386897|6335|NKX|2013-12-20|12.2|12.32|12.2|12.32|253300
3386898|6335|NKX|2013-12-19|12.11|12.25|12.03|12.25|280400
3386899|6335|NKX|2013-12-18|12|12.16|11.96|12.14|340300
3386900|6335|NKX|2013-12-17|11.75|12.03|11.75|11.97|219500
3379921|6329|NCQ|2014-01-07|1.46|1.51|1.46|1.48|177000
3379922|6329|NCQ|2014-01-06|1.5|1.53|1.49|1.51|246800
3379923|6329|NCQ|2014-01-03|1.52|1.55|1.51|1.51|198700
3379924|6329|NCQ|2014-01-02|1.54|1.56|1.52|1.53|195700
3379925|6329|NCQ|2013-12-31|1.46|1.55|1.46|1.52|441500
3379926|6329|NCQ|2013-12-30|1.55|1.61|1.47|1.47|966100
3379927|6329|NCQ|2013-12-27|1.57|1.61|1.5|1.57|988600
3379928|6329|NCQ|2013-12-26|1.59|1.62|1.56|1.62|395800
3379929|6329|NCQ|2013-12-24|1.54|1.58|1.49|1.56|1191800
3379930|6329|NCQ|2013-12-23|1.49|1.54|1.39|1.52|2064300
3379931|6329|NCQ|2013-12-20|1.41|1.5|1.38|1.44|1054800
3379932|6329|NCQ|2013-12-19|1.39|1.53|1.39|1.4|529000
3379933|6329|NCQ|2013-12-18|1.43|1.44|1.38|1.39|251700
3379934|6329|NCQ|2013-12-17|1.47|1.55|1.43|1.44|105700
3379935|6329|NCQ|2013-12-16|1.53|1.58|1.48|1.49|402200
3379936|6329|NCQ|2013-12-13|1.39|1.53|1.37|1.53|678400
3379937|6329|NCQ|2013-12-12|1.44|1.57|1.35|1.38|3693400
3379938|6329|NCQ|2013-12-11|1.61|1.63|1.43|1.43|784000
3379939|6329|NCQ|2013-12-10|1.75|1.77|1.63|1.63|537400
3379940|6329|NCQ|2013-12-09|1.81|1.85|1.75|1.76|121700
3379941|6329|NCQ|2013-12-06|1.86|1.98|1.78|1.83|311000
3379942|6329|NCQ|2013-12-05|1.97|2.02|1.94|1.98|94900
3379943|6329|NCQ|2013-12-04|1.98|2.02|1.96|1.99|34300
3379944|6329|NCQ|2013-12-03|1.99|2.03|1.95|2.01|77400
3379945|6329|NCQ|2013-12-02|2.01|2.03|1.95|2.02|54400
3406188|6353|NUJ|2014-01-17|12.38|12.58|12.38|12.52|13300
3406189|6353|NUJ|2014-01-16|12.31|12.33|12.31|12.33|1200
3406190|6353|NUJ|2014-01-15|12.34|12.36|12.3|12.36|14000
3406191|6353|NUJ|2014-01-14|12.32|12.38|12.25|12.38|12100
3406192|6353|NUJ|2014-01-13|12.34|12.4|12.32|12.36|17900
3406193|6353|NUJ|2014-01-10|12.29|12.45|12.29|12.45|12300
3406194|6353|NUJ|2014-01-09|12.22|12.35|12.22|12.29|20600
3406195|6353|NUJ|2014-01-08|12.21|12.3|12.19|12.26|13700
3406196|6353|NUJ|2014-01-07|12.2|12.29|12.15|12.29|24300
3406197|6353|NUJ|2014-01-06|12.15|12.26|12.08|12.22|34500
3406198|6353|NUJ|2014-01-03|12.18|12.18|12.07|12.13|22100
3406199|6353|NUJ|2014-01-02|12.26|12.26|12.06|12.17|15600
3406200|6353|NUJ|2013-12-31|12.12|12.35|12.04|12.35|31800
3406201|6353|NUJ|2013-12-30|12.23|12.23|12.14|12.14|17700
3406202|6353|NUJ|2013-12-27|12.23|12.23|12.09|12.16|28600
3406203|6353|NUJ|2013-12-26|12.3|12.3|12.16|12.29|8700
3406204|6353|NUJ|2013-12-24|12.31|12.31|12.13|12.22|25300
3406205|6353|NUJ|2013-12-23|12.27|12.31|12.22|12.29|34900
3406206|6353|NUJ|2013-12-20|12.04|12.27|12|12.27|17200
3406207|6353|NUJ|2013-12-19|11.94|12.11|11.93|12.11|19800
3406208|6353|NUJ|2013-12-18|12.07|12.16|12.03|12.04|12000
3406209|6353|NUJ|2013-12-17|11.84|12.18|11.81|12.17|36900
3406210|6353|NUJ|2013-12-16|11.84|11.9|11.84|11.85|17000
3406211|6353|NUJ|2013-12-13|11.92|11.92|11.72|11.86|23500
3406212|6353|NUJ|2013-12-12|11.76|11.83|11.75|11.76|16700
3406213|6353|NUJ|2013-12-11|11.76|11.86|11.76|11.81|14900
3406214|6353|NUJ|2013-12-10|11.75|11.86|11.73|11.84|9700
3406215|6353|NUJ|2013-12-09|11.9|11.91|11.78|11.79|11100
3406216|6353|NUJ|2013-12-06|11.83|11.93|11.83|11.85|22900
3406217|6353|NUJ|2013-12-05|12.05|12.18|11.83|11.85|30400
3406218|6353|NUJ|2013-12-04|11.84|12|11.82|12|33500
3406219|6353|NUJ|2013-12-03|11.93|12|11.88|11.91|26800
3406220|6353|NUJ|2013-12-02|11.82|11.93|11.82|11.92|18300
3400964|6348|NMB|2014-01-17|12.36|12.43|12.33|12.43|13400
3400965|6348|NMB|2014-01-16|12.33|12.36|12.28|12.36|4800
3400966|6348|NMB|2014-01-15|12.34|12.34|12.28|12.28|5600
3400967|6348|NMB|2014-01-14|12.24|12.34|12.24|12.33|5700
3400968|6348|NMB|2014-01-13|12.32|12.33|12.24|12.33|4400
3400969|6348|NMB|2014-01-10|12.33|12.37|12.16|12.32|6700
3400970|6348|NMB|2014-01-09|12.32|12.35|12.22|12.29|4600
3400971|6348|NMB|2014-01-08|12.31|12.31|12.16|12.29|5000
3400972|6348|NMB|2014-01-07|12.26|12.4|12.26|12.4|4300
3400973|6348|NMB|2014-01-06|12.18|12.3|12.18|12.25|11800
3400974|6348|NMB|2014-01-03|12.26|12.26|12.04|12.15|10000
3400975|6348|NMB|2014-01-02|12.08|12.15|11.97|12.15|5400
3400976|6348|NMB|2013-12-31|12.1|12.1|12.02|12.07|29700
3400977|6348|NMB|2013-12-30|11.96|12.1|11.96|12.09|27200
3400978|6348|NMB|2013-12-27|12.09|12.09|12|12.07|2100
3400979|6348|NMB|2013-12-26|12.31|12.33|12.13|12.18|4900
3400980|6348|NMB|2013-12-24|12.27|12.27|12.27|12.27|2700
3400981|6348|NMB|2013-12-23|12.34|12.34|12.2|12.29|12800
3400982|6348|NMB|2013-12-20|12.06|12.23|12.05|12.2|16200
3400983|6348|NMB|2013-12-19|11.98|12.05|11.98|12.05|2600
3365560|6318|NRO|2013-12-30|4.35|4.38|4.34|4.37|308700
3365561|6318|NRO|2013-12-27|4.38|4.38|4.34|4.37|159300
3365562|6318|NRO|2013-12-26|4.37|4.39|4.35|4.36|192500
3365563|6318|NRO|2013-12-24|4.35|4.38|4.35|4.35|155200
3365564|6318|NRO|2013-12-23|4.33|4.38|4.33|4.36|230900
3365565|6318|NRO|2013-12-20|4.29|4.35|4.29|4.33|363200
3365566|6318|NRO|2013-12-19|4.31|4.34|4.28|4.33|216700
3365567|6318|NRO|2013-12-18|4.28|4.35|4.28|4.34|277600
3365568|6318|NRO|2013-12-17|4.28|4.29|4.27|4.28|249600
3365569|6318|NRO|2013-12-16|4.26|4.3|4.26|4.28|414100
3365570|6318|NRO|2013-12-13|4.26|4.29|4.25|4.28|216800
3365571|6318|NRO|2013-12-12|4.29|4.31|4.26|4.26|359500
3365572|6318|NRO|2013-12-11|4.37|4.37|4.32|4.33|265700
3365573|6318|NRO|2013-12-10|4.34|4.37|4.34|4.36|250000
3365574|6318|NRO|2013-12-09|4.35|4.35|4.32|4.34|202200
3365575|6318|NRO|2013-12-06|4.38|4.38|4.34|4.36|128800
3365576|6318|NRO|2013-12-05|4.3|4.34|4.3|4.34|146500
3365577|6318|NRO|2013-12-04|4.31|4.35|4.28|4.32|249200
3365578|6318|NRO|2013-12-03|4.33|4.36|4.32|4.35|154800
3365579|6318|NRO|2013-12-02|4.42|4.44|4.35|4.35|565900
3368159|6320|UWN|2014-01-17|1.34|1.39|1.31|1.39|42600
3368160|6320|UWN|2014-01-16|1.36|1.37|1.31|1.36|28800
3368161|6320|UWN|2014-01-15|1.4|1.44|1.38|1.39|59000
3368162|6320|UWN|2014-01-14|1.37|1.44|1.36|1.41|123000
3368163|6320|UWN|2014-01-13|1.35|1.38|1.33|1.36|69700
3368164|6320|UWN|2014-01-10|1.33|1.37|1.33|1.36|17100
3368165|6320|UWN|2014-01-09|1.32|1.36|1.32|1.33|21300
3368166|6320|UWN|2014-01-08|1.32|1.35|1.25|1.33|60200
3368167|6320|UWN|2014-01-07|1.33|1.35|1.31|1.32|13500
3368168|6320|UWN|2014-01-06|1.32|1.36|1.3|1.36|15100
3368169|6320|UWN|2014-01-03|1.31|1.35|1.25|1.35|36800
3368170|6320|UWN|2014-01-02|1.37|1.37|1.25|1.34|31800
3368171|6320|UWN|2013-12-31|1.36|1.39|1.17|1.37|123200
3368172|6320|UWN|2013-12-30|1.21|1.36|1.2|1.36|324100
3368173|6320|UWN|2013-12-27|1.22|1.23|1.19|1.21|31700
3368174|6320|UWN|2013-12-26|1.22|1.23|1.18|1.22|70500
3368175|6320|UWN|2013-12-24|1.2|1.22|1.19|1.2|64700
3368176|6320|UWN|2013-12-23|1.17|1.17|1.16|1.17|15600
3368177|6320|UWN|2013-12-20|1.17|1.19|1.15|1.15|77800
3368178|6320|UWN|2013-12-19|1.15|1.2|1.12|1.14|72400
3368179|6320|UWN|2013-12-18|1.1|1.15|1.05|1.15|41600
3368180|6320|UWN|2013-12-17|1.05|1.05|1.02|1.02|500
3368181|6320|UWN|2013-12-16|1|1.1|1|1.06|49500
3368182|6320|UWN|2013-12-13|1.01|1.03|0.98|1.03|244100
3368183|6320|UWN|2013-12-12|1.03|1.1|1.03|1.06|51400
3368184|6320|UWN|2013-12-11|1.1|1.1|1.05|1.05|9900
3368185|6320|UWN|2013-12-10|1.04|1.06|0.99|1.05|5500
3368186|6320|UWN|2013-12-09|1.02|1.07|1.02|1.02|31900
3368187|6320|UWN|2013-12-06|1.05|1.05|1.01|1.04|19700
3368188|6320|UWN|2013-12-05|1.05|1.05|0.99|1.01|11900
3368189|6320|UWN|2013-12-04|1.01|1.08|1|1.05|27500
3368190|6320|UWN|2013-12-03|1|1.09|1|1.01|47600
3368191|6320|UWN|2013-12-02|1.02|1.02|1|1.02|31900
3364034|6316|NML|2014-01-17|18.75|18.91|18.71|18.87|117900
3364035|6316|NML|2014-01-16|18.62|18.75|18.51|18.68|110700
3364036|6316|NML|2014-01-15|18.75|18.77|18.33|18.54|263500
3364037|6316|NML|2014-01-14|18.89|18.95|18.61|18.72|152100
3364038|6316|NML|2014-01-13|19.12|19.25|18.77|18.83|185600
3364039|6316|NML|2014-01-10|19.09|19.09|18.87|19.03|121200
3364040|6316|NML|2014-01-09|18.89|18.91|18.54|18.84|187300
3364041|6316|NML|2014-01-08|19|19.1|18.84|18.89|163300
3364042|6316|NML|2014-01-07|19.24|19.24|18.92|19.03|166400
3364043|6316|NML|2014-01-06|19.12|19.22|18.91|19|96500
3364044|6316|NML|2014-01-03|19.11|19.2|18.95|19.03|101700
3364045|6316|NML|2014-01-02|19.24|19.24|18.85|18.93|171300
3364046|6316|NML|2013-12-31|19|19.29|18.8|19.09|431800
3364047|6316|NML|2013-12-30|19|19.09|18.8|18.97|419300
3364048|6316|NML|2013-12-27|18.7|19.14|18.65|19.07|363200
3364049|6316|NML|2013-12-26|18.46|18.84|18.36|18.74|599700
3364050|6316|NML|2013-12-24|17.98|18.65|17.95|18.35|329500
3364051|6316|NML|2013-12-23|17.85|18.03|17.75|17.94|563000
3364052|6316|NML|2013-12-20|17.76|17.82|17.64|17.74|467500
3364053|6316|NML|2013-12-19|17.83|18.15|17.66|17.72|463500
3364054|6316|NML|2013-12-18|17.91|17.91|17.62|17.8|615700
3364055|6316|NML|2013-12-17|18.24|18.3|17.77|17.84|356600
3364056|6316|NML|2013-12-16|18|18.4|17.7|18.24|508300
3364057|6316|NML|2013-12-13|17.69|21.73|17.5|17.95|522100
3364058|6316|NML|2013-12-12|17.62|17.75|17.19|17.68|532000
3386901|6335|NKX|2013-12-16|11.77|11.79|11.73|11.77|207500
3386902|6335|NKX|2013-12-13|11.8|11.83|11.74|11.74|315400
3386903|6335|NKX|2013-12-12|11.77|11.84|11.74|11.84|118900
3386904|6335|NKX|2013-12-11|11.73|11.81|11.68|11.75|182200
3386905|6335|NKX|2013-12-10|11.78|11.84|11.77|11.84|199900
3386906|6335|NKX|2013-12-09|11.87|11.9|11.75|11.78|210600
3386907|6335|NKX|2013-12-06|11.86|11.9|11.82|11.87|207400
3386908|6335|NKX|2013-12-05|12|12.01|11.88|11.9|196300
3386909|6335|NKX|2013-12-04|12.12|12.12|12.02|12.02|105900
3386910|6335|NKX|2013-12-03|12.05|12.1|12.05|12.1|72700
3386911|6335|NKX|2013-12-02|12.14|12.14|12.05|12.06|118300
3408685|6355|NRK|2014-01-17|12.45|12.66|12.43|12.65|325700
3408686|6355|NRK|2014-01-16|12.4|12.47|12.4|12.42|92000
3408687|6355|NRK|2014-01-15|12.39|12.47|12.39|12.39|186300
3408688|6355|NRK|2014-01-14|12.46|12.54|12.37|12.43|204100
3408689|6355|NRK|2014-01-13|12.58|12.64|12.47|12.47|185500
3408690|6355|NRK|2014-01-10|12.5|12.66|12.5|12.59|354300
3408691|6355|NRK|2014-01-09|12.47|12.5|12.42|12.46|235800
3408692|6355|NRK|2014-01-08|12.43|12.49|12.39|12.49|174000
3408693|6355|NRK|2014-01-07|12.45|12.48|12.39|12.48|181600
3408694|6355|NRK|2014-01-06|12.35|12.42|12.32|12.36|269000
3408695|6355|NRK|2014-01-03|12.38|12.39|12.29|12.3|171000
3408696|6355|NRK|2014-01-02|12.27|12.35|12.27|12.34|157600
3408697|6355|NRK|2013-12-31|12.51|12.51|12.26|12.28|337200
3408698|6355|NRK|2013-12-30|12.33|12.4|12.28|12.37|381700
3408699|6355|NRK|2013-12-27|12.2|12.34|12.2|12.31|345700
3408700|6355|NRK|2013-12-26|12.35|12.35|12.21|12.23|416300
3408701|6355|NRK|2013-12-24|12.28|12.37|12.2|12.35|334400
3408702|6355|NRK|2013-12-23|12.07|12.33|12.07|12.25|767000
3408703|6355|NRK|2013-12-20|12.02|12.11|11.91|11.99|554300
3408704|6355|NRK|2013-12-19|12.12|12.12|12.02|12.04|368700
3408705|6355|NRK|2013-12-18|12.1|12.2|11.99|12.11|669700
3408706|6355|NRK|2013-12-17|11.69|12.07|11.68|12.02|712600
3408707|6355|NRK|2013-12-16|11.66|11.77|11.66|11.75|545500
3408708|6355|NRK|2013-12-13|11.71|11.75|11.67|11.68|507500
3408709|6355|NRK|2013-12-12|11.74|11.78|11.65|11.76|410900
3408710|6355|NRK|2013-12-11|11.66|11.81|11.65|11.73|359200
3408711|6355|NRK|2013-12-10|11.82|11.85|11.75|11.76|672600
3408712|6355|NRK|2013-12-09|11.75|11.85|11.74|11.85|243100
3408713|6355|NRK|2013-12-06|11.75|11.84|11.75|11.77|330200
3408714|6355|NRK|2013-12-05|11.81|11.83|11.78|11.79|303300
3408715|6355|NRK|2013-12-04|11.8|11.91|11.8|11.85|273300
3408716|6355|NRK|2013-12-03|11.85|12|11.85|11.88|216700
3408717|6355|NRK|2013-12-02|11.9|11.94|11.82|11.88|322500
3399351|6346|CTF|2014-01-17|17.22|17.34|17.13|17.29|44700
3399352|6346|CTF|2014-01-16|17.3|17.45|17.1|17.18|59800
3399353|6346|CTF|2014-01-15|17.23|17.34|17.18|17.3|97800
3399354|6346|CTF|2014-01-14|17.05|17.25|17.05|17.21|115800
3399355|6346|CTF|2014-01-13|17.27|17.3|17.06|17.07|107600
3399356|6346|CTF|2014-01-10|17.3|17.3|17.1|17.18|86100
3399357|6346|CTF|2014-01-09|17.21|17.28|17.17|17.25|67200
3399358|6346|CTF|2014-01-08|17.12|17.3|17.01|17.21|98100
3399359|6346|CTF|2014-01-07|17.01|17.2|17.01|17.15|59400
3399360|6346|CTF|2014-01-06|16.98|17.17|16.85|17.05|81000
3399361|6346|CTF|2014-01-03|17.25|17.42|16.9|16.9|132500
3399362|6346|CTF|2014-01-02|17.35|17.36|17.13|17.2|52400
3399363|6346|CTF|2013-12-31|16.93|17.44|16.91|17.22|282100
3399364|6346|CTF|2013-12-30|16.92|17|16.86|17|220000
3399365|6346|CTF|2013-12-27|17.1|17.14|16.87|16.99|423800
3399366|6346|CTF|2013-12-26|17.27|17.49|17.25|17.25|131100
3399367|6346|CTF|2013-12-24|16.92|17.5|16.88|17.5|158100
3399368|6346|CTF|2013-12-23|17|17.09|16.87|16.92|239300
3399369|6346|CTF|2013-12-20|16.95|17|16.86|16.92|164800
3399370|6346|CTF|2013-12-19|16.76|16.95|16.73|16.88|130100
3399371|6346|CTF|2013-12-18|16.87|16.94|16.7|16.8|154000
3399372|6346|CTF|2013-12-17|16.71|16.9|16.61|16.85|165100
3399373|6346|CTF|2013-12-16|16.5|16.89|16.47|16.58|185100
3399374|6346|CTF|2013-12-13|16.32|16.68|16.31|16.6|146100
3399375|6346|CTF|2013-12-12|16.21|16.49|16.2|16.36|145900
3399376|6346|CTF|2013-12-11|16.34|16.36|16.21|16.28|205000
3399377|6346|CTF|2013-12-10|16.4|16.67|16.3|16.35|187300
3399378|6346|CTF|2013-12-09|16.45|16.65|16.27|16.48|192900
3399379|6346|CTF|2013-12-06|16.48|16.74|16.37|16.51|124600
3399380|6346|CTF|2013-12-05|16.7|16.84|16.45|16.54|250300
3399381|6346|CTF|2013-12-04|16.73|16.75|16.64|16.73|145600
3399382|6346|CTF|2013-12-03|16.69|16.8|16.64|16.7|176300
3399383|6346|CTF|2013-12-02|16.75|16.94|16.6|16.65|169200
3416291|6361|JRS|2014-01-17|10.22|10.22|9.88|9.89|184100
3400984|6348|NMB|2013-12-18|12|12.03|11.86|12.03|3200
3400985|6348|NMB|2013-12-17|11.84|11.97|11.76|11.97|27700
3400986|6348|NMB|2013-12-16|11.74|11.77|11.73|11.77|7500
3400987|6348|NMB|2013-12-13|11.7|11.86|11.7|11.77|4800
3400988|6348|NMB|2013-12-12|11.75|11.8|11.75|11.76|6500
3400989|6348|NMB|2013-12-11|11.82|11.85|11.78|11.8|4200
3400990|6348|NMB|2013-12-10|11.8|11.89|11.79|11.85|6300
3400991|6348|NMB|2013-12-09|11.86|11.86|11.79|11.83|2700
3400992|6348|NMB|2013-12-06|11.93|12.04|11.86|12.04|3300
3400993|6348|NMB|2013-12-05|12.07|12.11|11.87|12.05|15800
3400994|6348|NMB|2013-12-04|11.97|12.06|11.93|12.06|14100
3400995|6348|NMB|2013-12-03|11.99|12.09|11.83|12.03|17200
3400996|6348|NMB|2013-12-02|12.04|12.06|11.96|12.02|14000
3385573|6334|NEA|2014-01-17|12.69|12.75|12.65|12.71|288600
3385574|6334|NEA|2014-01-16|12.67|12.69|12.62|12.68|304900
3385575|6334|NEA|2014-01-15|12.67|12.7|12.6|12.69|390300
3385576|6334|NEA|2014-01-14|12.55|12.62|12.51|12.62|484400
3385577|6334|NEA|2014-01-13|12.46|12.57|12.46|12.51|358400
3385578|6334|NEA|2014-01-10|12.34|12.49|12.34|12.49|118800
3385579|6334|NEA|2014-01-09|12.34|12.37|12.32|12.32|164900
3385580|6334|NEA|2014-01-08|12.31|12.37|12.3|12.37|265900
3385581|6334|NEA|2014-01-07|12.33|12.39|12.27|12.31|178300
3385582|6334|NEA|2014-01-06|12.18|12.33|12.16|12.32|223000
3385583|6334|NEA|2014-01-03|12.17|12.17|12.06|12.15|185800
3385584|6334|NEA|2014-01-02|12.02|12.12|12.02|12.11|186000
3385585|6334|NEA|2013-12-31|12.05|12.1|12.01|12.04|399200
3385586|6334|NEA|2013-12-30|12.11|12.12|12.02|12.06|406600
3385587|6334|NEA|2013-12-27|12.11|12.17|12.08|12.11|322400
3385588|6334|NEA|2013-12-26|12.19|12.22|12.12|12.15|367600
3385589|6334|NEA|2013-12-24|12.23|12.26|12.19|12.22|208400
3385590|6334|NEA|2013-12-23|12.14|12.32|12.14|12.25|353900
3385591|6334|NEA|2013-12-20|12.16|12.24|12.12|12.14|386700
3385592|6334|NEA|2013-12-19|11.9|12.16|11.88|12.12|772800
3385593|6334|NEA|2013-12-18|11.84|11.98|11.84|11.98|1033900
3385594|6334|NEA|2013-12-17|11.63|11.88|11.63|11.85|550000
3385595|6334|NEA|2013-12-16|11.6|11.66|11.59|11.66|472800
3385596|6334|NEA|2013-12-13|11.68|11.72|11.57|11.62|971400
3385597|6334|NEA|2013-12-12|11.64|11.72|11.64|11.72|351000
3385598|6334|NEA|2013-12-11|11.7|11.8|11.68|11.68|344900
3385599|6334|NEA|2013-12-10|11.83|11.85|11.74|11.74|425000
3385600|6334|NEA|2013-12-09|11.82|11.87|11.8|11.84|357800
3385601|6334|NEA|2013-12-06|11.85|11.89|11.8|11.83|352900
3385602|6334|NEA|2013-12-05|11.9|11.92|11.8|11.8|912100
3385603|6334|NEA|2013-12-04|11.95|12|11.91|11.92|279200
3385604|6334|NEA|2013-12-03|11.97|12|11.94|11.98|291300
3385605|6334|NEA|2013-12-02|12|12.04|11.96|11.96|315200
3388185|6336|NVX|2014-01-17|12.87|13.14|12.87|12.98|50300
3388186|6336|NVX|2014-01-16|12.84|12.97|12.83|12.9|35600
3388187|6336|NVX|2014-01-15|12.88|12.92|12.85|12.87|26800
3388188|6336|NVX|2014-01-14|12.88|12.94|12.85|12.94|33900
3388189|6336|NVX|2014-01-13|12.93|13|12.89|12.94|76000
3388190|6336|NVX|2014-01-10|12.84|12.97|12.84|12.95|29200
3388191|6336|NVX|2014-01-09|12.83|12.9|12.82|12.85|28100
3388192|6336|NVX|2014-01-08|12.87|12.87|12.8|12.86|36800
3388193|6336|NVX|2014-01-07|12.81|12.91|12.78|12.83|50400
3388194|6336|NVX|2014-01-06|12.68|12.85|12.68|12.85|54700
3388195|6336|NVX|2014-01-03|12.72|12.74|12.57|12.74|27700
3388196|6336|NVX|2014-01-02|12.76|12.76|12.54|12.68|27200
3388197|6336|NVX|2013-12-31|12.76|12.76|12.6|12.63|47800
3388198|6336|NVX|2013-12-30|12.65|12.7|12.59|12.63|76000
3388199|6336|NVX|2013-12-27|12.82|12.89|12.68|12.7|85100
3388200|6336|NVX|2013-12-26|12.91|12.96|12.87|12.9|28900
3388201|6336|NVX|2013-12-24|12.91|12.96|12.86|12.92|57900
3388202|6336|NVX|2013-12-23|12.67|12.93|12.67|12.91|73300
3388203|6336|NVX|2013-12-20|12.69|12.75|12.6|12.65|102700
3388204|6336|NVX|2013-12-19|12.43|12.67|12.43|12.66|70400
3388205|6336|NVX|2013-12-18|12.4|12.53|12.4|12.49|71000
3388206|6336|NVX|2013-12-17|12.24|12.42|12.24|12.41|105900
3388207|6336|NVX|2013-12-16|12.25|12.26|12.18|12.23|96300
3388208|6336|NVX|2013-12-13|12.24|12.3|12.22|12.24|79900
3388209|6336|NVX|2013-12-12|12.19|12.26|12.19|12.22|40900
3388210|6336|NVX|2013-12-11|12.33|12.33|12.19|12.2|75900
3388211|6336|NVX|2013-12-10|12.3|12.35|12.3|12.35|38500
3388212|6336|NVX|2013-12-09|12.33|12.38|12.3|12.3|32200
3388213|6336|NVX|2013-12-06|12.4|12.47|12.34|12.35|51800
3388214|6336|NVX|2013-12-05|12.45|12.45|12.4|12.43|46400
3388215|6336|NVX|2013-12-04|12.54|12.54|12.45|12.48|39200
3388216|6336|NVX|2013-12-03|12.43|12.5|12.43|12.48|26300
3357519|6310|NHC|2013-12-26|56.24|56.24|54.84|55.5|11500
3357520|6310|NHC|2013-12-24|54.52|56.22|54.52|55.78|5900
3357521|6310|NHC|2013-12-23|55.43|56.34|54.51|55.44|18400
3357522|6310|NHC|2013-12-20|52.24|55.56|52.1|55.56|55200
3357523|6310|NHC|2013-12-19|51.91|52.4|51.68|52.1|12000
3357524|6310|NHC|2013-12-18|51.85|52.18|51.5|52.18|26200
3357525|6310|NHC|2013-12-17|52.52|52.52|51.34|51.6|8200
3357526|6310|NHC|2013-12-16|52.4|53.26|51.94|52.39|21000
3357527|6310|NHC|2013-12-13|52.63|52.91|52.3|52.36|15800
3357528|6310|NHC|2013-12-12|52.61|52.75|51.7|52.35|18600
3357529|6310|NHC|2013-12-11|52.71|53.25|51.65|52.41|18600
3357530|6310|NHC|2013-12-10|54.81|55.19|51.07|52.71|53300
3357531|6310|NHC|2013-12-09|55.6|55.6|54.81|55.02|15800
3357532|6310|NHC|2013-12-06|54.99|55.67|54.61|55.67|7500
3357533|6310|NHC|2013-12-05|55.29|55.49|54.15|54.5|10700
3357534|6310|NHC|2013-12-04|55.35|55.45|54.99|55.16|12100
3357535|6310|NHC|2013-12-03|55.34|55.6|55|55.27|78000
3357536|6310|NHC|2013-12-02|56.38|56.69|55.24|55.25|15100
3356198|6309|NNVC|2014-01-17|5.81|6.65|5.81|6.05|1257000
3356199|6309|NNVC|2014-01-16|5.49|5.79|5.38|5.79|438500
3356200|6309|NNVC|2014-01-15|5.35|5.5|5.15|5.42|366400
3356201|6309|NNVC|2014-01-14|5.1|5.4|5|5.39|255400
3356202|6309|NNVC|2014-01-13|5.01|5.08|4.99|5.08|196100
3356203|6309|NNVC|2014-01-10|4.9|5.01|4.85|5.01|119200
3356204|6309|NNVC|2014-01-09|4.8|4.99|4.77|4.97|264900
3356205|6309|NNVC|2014-01-08|5.01|5.03|4.84|4.91|97700
3356206|6309|NNVC|2014-01-07|4.9|5.02|4.75|4.96|91100
3356207|6309|NNVC|2014-01-06|5|5|4.65|4.89|221300
3356208|6309|NNVC|2014-01-03|5|5|4.83|5|94500
3356209|6309|NNVC|2014-01-02|4.85|4.97|4.77|4.95|132800
3356210|6309|NNVC|2013-12-31|4.9|4.94|4.8|4.8|180800
3356211|6309|NNVC|2013-12-30|5.09|5.09|4.91|4.94|80800
3356212|6309|NNVC|2013-12-27|5|5.06|4.89|5.04|79700
3356213|6309|NNVC|2013-12-26|5.19|5.19|4.83|5|122500
3356214|6309|NNVC|2013-12-24|4.98|5.12|4.86|5.01|66000
3356215|6309|NNVC|2013-12-23|5.01|5.07|4.83|4.98|161700
3356216|6309|NNVC|2013-12-20|5.22|5.25|4.87|4.93|446900
3356217|6309|NNVC|2013-12-19|5.26|5.35|5.16|5.22|141200
3356218|6309|NNVC|2013-12-18|5.3|5.5|5.26|5.35|185500
3356219|6309|NNVC|2013-12-17|5.3|5.49|5.2|5.33|240400
3356220|6309|NNVC|2013-12-16|5.15|5.4|4.96|5.35|354800
3356221|6309|NNVC|2013-12-13|5.15|5.15|4.89|5.13|92600
3356222|6309|NNVC|2013-12-12|5.14|5.14|4.86|5.12|110200
3356223|6309|NNVC|2013-12-11|4.97|5.08|4.82|4.97|67400
3356224|6309|NNVC|2013-12-10|5.05|5.17|4.85|5.01|111000
3356225|6309|NNVC|2013-12-09|4.98|5.01|4.86|5.01|143600
3356226|6309|NNVC|2013-12-06|4.85|4.92|4.77|4.89|82400
3356227|6309|NNVC|2013-12-05|5.05|5.05|4.75|4.77|169200
3356228|6309|NNVC|2013-12-04|4.95|5.2|4.8|5.02|126800
3356229|6309|NNVC|2013-12-03|5.05|5.05|4.84|4.88|97600
3356230|6309|NNVC|2013-12-02|5.17|5.19|4.75|4.99|247800
3350974|6305|MXA|2014-01-17|15.3|15.44|15.3|15.39|2000
3350975|6305|MXA|2014-01-16|15.43|15.43|15.3|15.3|5200
3350976|6305|MXA|2014-01-15|15.21|15.35|15.19|15.35|5400
3350977|6305|MXA|2014-01-14|15.32|15.49|15.32|15.35|3800
3350978|6305|MXA|2014-01-13|15.18|15.4|15|15.4|21400
3350979|6305|MXA|2014-01-10|15.11|15.2|15.04|15.07|6800
3350980|6305|MXA|2014-01-09|14.94|14.94|14.94|14.94|0
3350981|6305|MXA|2014-01-08|14.96|14.99|14.94|14.94|700
3350982|6305|MXA|2014-01-07|14.95|15.13|14.79|15.1|2800
3350983|6305|MXA|2014-01-06|14.63|14.93|14.63|14.93|8800
3350984|6305|MXA|2014-01-03|14.7|14.71|14.59|14.71|3200
3350985|6305|MXA|2014-01-02|14.78|14.8|14.6|14.7|5800
3350986|6305|MXA|2013-12-31|14.99|14.99|14.7|14.78|15300
3350987|6305|MXA|2013-12-30|14.81|15.08|14.68|15.07|15400
3350988|6305|MXA|2013-12-27|14.91|14.95|14.8|14.88|8400
3350989|6305|MXA|2013-12-26|14.9|14.95|14.9|14.94|2200
3350990|6305|MXA|2013-12-24|14.8|14.9|14.7|14.82|6300
3350991|6305|MXA|2013-12-23|14.94|14.96|14.73|14.95|10100
3350992|6305|MXA|2013-12-20|14.44|14.85|14.44|14.85|25600
3350993|6305|MXA|2013-12-19|14.61|14.61|14.39|14.61|10900
3350994|6305|MXA|2013-12-18|14.46|14.62|14.31|14.62|9200
3350995|6305|MXA|2013-12-17|14.28|14.35|14.17|14.35|7800
3350996|6305|MXA|2013-12-16|14.3|14.3|14.2|14.2|300
3350997|6305|MXA|2013-12-13|14.19|14.36|14.1|14.2|8400
3350998|6305|MXA|2013-12-12|14.16|14.17|14.16|14.17|2200
3350999|6305|MXA|2013-12-11|13.92|14.16|13.92|14.13|28700
3351000|6305|MXA|2013-12-10|14.03|14.03|14.01|14.01|800
3364059|6316|NML|2013-12-11|17.63|17.65|17.44|17.56|398200
3364060|6316|NML|2013-12-10|17.99|17.99|17.6|17.64|472300
3364061|6316|NML|2013-12-09|17.88|18.15|17.65|17.82|430200
3364062|6316|NML|2013-12-06|17.96|17.96|17.6|17.75|366600
3364063|6316|NML|2013-12-05|17.89|17.89|17.7|17.78|288400
3364064|6316|NML|2013-12-04|17.99|18.05|17.76|17.87|289300
3364065|6316|NML|2013-12-03|18.25|18.33|17.97|17.97|220100
3364066|6316|NML|2013-12-02|18.21|18.29|18.04|18.17|202100
3377301|6327|NOG|2014-01-17|14.57|14.62|14.04|14.1|557100
3377302|6327|NOG|2014-01-16|13.89|14.64|13.89|14.56|730200
3377303|6327|NOG|2014-01-15|14.03|14.08|13.68|14.03|1037700
3377304|6327|NOG|2014-01-14|13.7|14.03|13.65|13.95|285800
3377305|6327|NOG|2014-01-13|13.92|14.03|13.54|13.68|1000200
3377306|6327|NOG|2014-01-10|14.19|14.24|13.91|14.01|709900
3377307|6327|NOG|2014-01-09|14.55|14.71|13.94|14.15|1012900
3377308|6327|NOG|2014-01-08|14.12|14.58|14.07|14.44|1236700
3377309|6327|NOG|2014-01-07|14.02|14.36|14.02|14.19|405200
3377310|6327|NOG|2014-01-06|14.31|14.46|13.93|13.99|760500
3377311|6327|NOG|2014-01-03|14.48|14.53|14.16|14.28|519500
3377312|6327|NOG|2014-01-02|14.95|15.21|14.21|14.49|1285600
3377313|6327|NOG|2013-12-31|14.91|15.14|14.75|15.07|533500
3377314|6327|NOG|2013-12-30|15.17|15.3|14.89|14.89|529700
3377315|6327|NOG|2013-12-27|15.05|15.19|14.77|15.17|400900
3377316|6327|NOG|2013-12-26|15.18|15.2|14.8|15|445200
3377317|6327|NOG|2013-12-24|15.08|15.19|14.98|15.09|204200
3377318|6327|NOG|2013-12-23|15.15|15.52|15.04|15.12|493100
3377319|6327|NOG|2013-12-20|14.85|15.35|14.69|15.08|1452800
3377320|6327|NOG|2013-12-19|14.75|15|14.63|14.96|586500
3377321|6327|NOG|2013-12-18|14.75|15.02|14.4|14.8|657000
3377322|6327|NOG|2013-12-17|15.06|15.11|14.5|14.72|541000
3377323|6327|NOG|2013-12-16|15.03|15.15|14.77|15.09|1098000
3377324|6327|NOG|2013-12-13|14.79|15.06|14.65|14.82|587900
3377325|6327|NOG|2013-12-12|14.77|14.91|14.46|14.78|677700
3377326|6327|NOG|2013-12-11|14.82|14.95|14.56|14.84|1375900
3377327|6327|NOG|2013-12-10|14.36|15.25|14.3|14.76|1418600
3377328|6327|NOG|2013-12-09|14.3|14.43|13.97|14.15|983900
3377329|6327|NOG|2013-12-06|15.55|15.7|14.31|14.43|2302800
3377330|6327|NOG|2013-12-05|15.77|15.98|15.14|15.4|1180200
3377331|6327|NOG|2013-12-04|15.73|16.3|15.71|15.85|688200
3377332|6327|NOG|2013-12-03|16.08|16.53|15.66|15.73|885600
3377333|6327|NOG|2013-12-02|15.97|16.19|15.8|16.11|492400
3375995|6326|NAK|2014-01-17|1.4|1.41|1.38|1.39|472400
3375996|6326|NAK|2014-01-16|1.38|1.4|1.34|1.39|243000
3375997|6326|NAK|2014-01-15|1.39|1.4|1.36|1.38|204200
3375998|6326|NAK|2014-01-14|1.4|1.43|1.38|1.4|218000
3375999|6326|NAK|2014-01-13|1.33|1.4|1.32|1.4|292000
3376000|6326|NAK|2014-01-10|1.28|1.34|1.27|1.34|226800
3376001|6326|NAK|2014-01-09|1.31|1.33|1.29|1.31|98900
3376002|6326|NAK|2014-01-08|1.35|1.36|1.28|1.33|213000
3376003|6326|NAK|2014-01-07|1.38|1.4|1.33|1.33|162400
3376004|6326|NAK|2014-01-06|1.43|1.46|1.38|1.38|201900
3376005|6326|NAK|2014-01-03|1.35|1.48|1.35|1.43|340500
3376006|6326|NAK|2014-01-02|1.3|1.38|1.3|1.35|277900
3376007|6326|NAK|2013-12-31|1.3|1.33|1.28|1.28|299100
3376008|6326|NAK|2013-12-30|1.22|1.3|1.22|1.26|440500
3376009|6326|NAK|2013-12-27|1.3|1.3|1.22|1.22|413700
3376010|6326|NAK|2013-12-26|1.33|1.35|1.2|1.2|446000
3376011|6326|NAK|2013-12-24|1.31|1.36|1.3|1.33|338500
3376012|6326|NAK|2013-12-23|1.5|1.65|1.27|1.34|1856000
3376013|6326|NAK|2013-12-20|1.36|1.68|1.36|1.63|1121000
3376014|6326|NAK|2013-12-19|1.3|1.39|1.28|1.36|464400
3376015|6326|NAK|2013-12-18|1.27|1.33|1.2|1.3|235100
3376016|6326|NAK|2013-12-17|1.24|1.27|1.21|1.27|168100
3376017|6326|NAK|2013-12-16|1.18|1.29|1.17|1.23|462600
3376018|6326|NAK|2013-12-13|1.06|1.16|1.06|1.14|489400
3376019|6326|NAK|2013-12-12|1.09|1.12|1|1.03|628000
3376020|6326|NAK|2013-12-11|1.11|1.13|1.05|1.09|515500
3376021|6326|NAK|2013-12-10|1.16|1.18|1.1|1.13|258600
3376022|6326|NAK|2013-12-09|1.12|1.15|1.12|1.12|99900
3376023|6326|NAK|2013-12-06|1.16|1.16|1.13|1.13|122100
3376024|6326|NAK|2013-12-05|1.13|1.14|1.1|1.14|260800
3376025|6326|NAK|2013-12-04|1.13|1.17|1.1|1.11|190600
3376026|6326|NAK|2013-12-03|1.13|1.16|1.1|1.12|266100
3376027|6326|NAK|2013-12-02|1.15|1.19|1.13|1.13|185700
3370771|6322|GBR|2014-01-17|1.86|1.88|1.85|1.87|2600
3370772|6322|GBR|2014-01-16|1.97|1.97|1.83|1.83|14700
3370773|6322|GBR|2014-01-15|1.8|1.97|1.7|1.89|43700
3370774|6322|GBR|2014-01-14|1.72|1.8|1.72|1.78|3900
3416292|6361|JRS|2014-01-16|10.07|10.14|10.03|10.14|61700
3416293|6361|JRS|2014-01-15|9.92|10.06|9.92|10.06|73900
3416294|6361|JRS|2014-01-14|9.81|9.95|9.81|9.94|69600
3416295|6361|JRS|2014-01-13|9.83|9.88|9.71|9.83|100400
3416296|6361|JRS|2014-01-10|9.85|9.93|9.82|9.87|185800
3416297|6361|JRS|2014-01-09|9.8|9.8|9.71|9.78|87100
3416298|6361|JRS|2014-01-08|9.72|9.78|9.68|9.75|79700
3416299|6361|JRS|2014-01-07|9.61|9.8|9.59|9.8|140000
3416300|6361|JRS|2014-01-06|9.64|9.64|9.45|9.52|130200
3416301|6361|JRS|2014-01-03|9.48|9.56|9.39|9.46|104500
3416302|6361|JRS|2014-01-02|9.5|9.55|9.45|9.53|92700
3416303|6361|JRS|2013-12-31|9.62|9.64|9.5|9.52|171500
3416304|6361|JRS|2013-12-30|9.5|9.61|9.48|9.61|96800
3416305|6361|JRS|2013-12-27|9.55|9.6|9.5|9.56|96700
3416306|6361|JRS|2013-12-26|9.46|9.57|9.46|9.54|114900
3416307|6361|JRS|2013-12-24|9.51|9.51|9.47|9.5|61700
3416308|6361|JRS|2013-12-23|9.47|9.5|9.42|9.43|192600
3416309|6361|JRS|2013-12-20|9.21|9.39|9.2|9.38|188900
3416310|6361|JRS|2013-12-19|9.49|9.49|9.24|9.25|297400
3416311|6361|JRS|2013-12-18|9.41|9.56|9.36|9.47|249000
3416312|6361|JRS|2013-12-17|9.87|9.89|9.51|9.51|121800
3416313|6361|JRS|2013-12-16|9.8|9.91|9.56|9.59|179100
3416314|6361|JRS|2013-12-13|9.87|9.91|9.8|9.81|78200
3416315|6361|JRS|2013-12-12|10.01|10.01|9.85|9.85|80200
3416316|6361|JRS|2013-12-11|10.2|10.2|9.96|10|130200
3416317|6361|JRS|2013-12-10|10.48|10.55|10.39|10.45|63300
3416318|6361|JRS|2013-12-09|10.47|10.55|10.42|10.51|79100
3416319|6361|JRS|2013-12-06|10.55|10.55|10.48|10.52|59700
3416320|6361|JRS|2013-12-05|10.56|10.56|10.36|10.36|64500
3416321|6361|JRS|2013-12-04|10.61|10.87|10.5|10.52|80500
3416322|6361|JRS|2013-12-03|10.66|10.86|10.56|10.61|77400
3416323|6361|JRS|2013-12-02|10.85|10.9|10.65|10.7|45900
3412488|6358|NXM|2014-01-17|12.56|12.56|12.53|12.54|4000
3412489|6358|NXM|2014-01-16|12.51|12.6|12.48|12.49|18200
3412490|6358|NXM|2014-01-15|12.53|12.53|12.53|12.53|0
3412491|6358|NXM|2014-01-14|12.55|12.55|12.5|12.53|5200
3412492|6358|NXM|2014-01-13|12.53|12.54|12.45|12.54|11300
3412493|6358|NXM|2014-01-10|12.46|12.5|12.46|12.5|7300
3412494|6358|NXM|2014-01-09|12.39|12.39|12.38|12.39|4300
3412495|6358|NXM|2014-01-08|12.33|12.36|12.32|12.35|14500
3412496|6358|NXM|2014-01-07|12.35|12.35|12.31|12.35|10300
3412497|6358|NXM|2014-01-06|12.22|12.31|12.22|12.25|23900
3412498|6358|NXM|2014-01-03|12.19|12.2|12.09|12.18|16200
3412499|6358|NXM|2014-01-02|12.14|12.17|12.1|12.13|9700
3412500|6358|NXM|2013-12-31|12.15|12.17|12.09|12.09|22000
3412501|6358|NXM|2013-12-30|12.1|12.19|12.09|12.12|27100
3412502|6358|NXM|2013-12-27|12.21|12.22|12.15|12.16|14000
3412503|6358|NXM|2013-12-26|12.34|12.37|12.26|12.33|16400
3412504|6358|NXM|2013-12-24|12.36|12.36|12.24|12.33|16300
3412505|6358|NXM|2013-12-23|12.18|12.35|12.18|12.35|21900
3412506|6358|NXM|2013-12-20|12.17|12.24|12.07|12.18|34900
3412507|6358|NXM|2013-12-19|12.16|12.22|12.14|12.16|4900
3412508|6358|NXM|2013-12-18|12.1|12.21|12.05|12.1|31200
3412509|6358|NXM|2013-12-17|11.92|12.23|11.92|12.03|26500
3412510|6358|NXM|2013-12-16|11.89|11.96|11.86|11.88|45500
3412511|6358|NXM|2013-12-13|11.9|12.01|11.89|11.9|32700
3412512|6358|NXM|2013-12-12|11.87|11.97|11.87|11.92|46700
3412513|6358|NXM|2013-12-11|11.94|12.01|11.86|12.01|15000
3412514|6358|NXM|2013-12-10|12.03|12.11|12|12.1|22100
3412515|6358|NXM|2013-12-09|12.06|12.11|12.03|12.07|25000
3412516|6358|NXM|2013-12-06|12.04|12.07|12|12|18300
3412517|6358|NXM|2013-12-05|12.07|12.08|12.05|12.06|18300
3412518|6358|NXM|2013-12-04|12.06|12.12|12.06|12.07|41600
3412519|6358|NXM|2013-12-03|12.05|12.09|12.03|12.07|20200
3412520|6358|NXM|2013-12-02|12|12.04|12|12.04|31700
3424986|6370|PBM|2014-01-17|6.21|6.21|6.21|6.21|0
3424987|6370|PBM|2014-01-16|6.21|6.21|6.21|6.21|200
3424988|6370|PBM|2014-01-15|6.14|6.38|6.12|6.38|1800
3424989|6370|PBM|2014-01-14|6.24|6.34|6.2|6.34|700
3424990|6370|PBM|2014-01-13|6.27|6.29|6.27|6.29|500
3424991|6370|PBM|2014-01-10|6.32|6.32|6.3|6.3|900
3424992|6370|PBM|2014-01-09|6.39|6.4|6.3|6.3|1300
3424993|6370|PBM|2014-01-08|6.25|6.39|6.22|6.39|1800
3424994|6370|PBM|2014-01-07|6.2|6.43|6.2|6.3|7700
3424995|6370|PBM|2014-01-06|6.5|6.5|6.4|6.4|9100
3424996|6370|PBM|2014-01-03|6.59|6.59|6.59|6.59|100
3424997|6370|PBM|2014-01-02|6.74|6.74|6.51|6.51|3300
3424998|6370|PBM|2013-12-31|6.41|6.6|6.41|6.58|14600
3370775|6322|GBR|2014-01-13|1.8|1.83|1.73|1.79|6400
3370776|6322|GBR|2014-01-10|1.65|1.75|1.64|1.75|11300
3370777|6322|GBR|2014-01-09|1.62|1.65|1.62|1.64|24800
3370778|6322|GBR|2014-01-08|1.63|1.66|1.62|1.62|6800
3370779|6322|GBR|2014-01-07|1.61|1.71|1.61|1.7|8600
3370780|6322|GBR|2014-01-06|1.7|1.76|1.63|1.73|10500
3370781|6322|GBR|2014-01-03|1.7|1.77|1.65|1.76|16000
3370782|6322|GBR|2014-01-02|1.82|1.82|1.66|1.75|13600
3370783|6322|GBR|2013-12-31|1.75|1.83|1.63|1.82|40300
3370784|6322|GBR|2013-12-30|1.72|1.9|1.72|1.81|29900
3370785|6322|GBR|2013-12-27|1.76|1.9|1.73|1.81|21500
3370786|6322|GBR|2013-12-26|1.85|1.89|1.76|1.78|5800
3370787|6322|GBR|2013-12-24|1.88|1.88|1.81|1.83|7100
3370788|6322|GBR|2013-12-23|1.82|1.88|1.82|1.87|5600
3370789|6322|GBR|2013-12-20|1.85|1.86|1.81|1.81|2200
3370790|6322|GBR|2013-12-19|1.8|1.9|1.79|1.85|12600
3370791|6322|GBR|2013-12-18|1.79|1.8|1.72|1.75|11300
3370792|6322|GBR|2013-12-17|1.73|1.77|1.65|1.77|16800
3370793|6322|GBR|2013-12-16|1.65|1.75|1.61|1.69|17400
3370794|6322|GBR|2013-12-13|1.7|1.74|1.65|1.65|7800
3370795|6322|GBR|2013-12-12|1.64|1.72|1.63|1.66|4400
3370796|6322|GBR|2013-12-11|1.59|1.65|1.59|1.6|15800
3370797|6322|GBR|2013-12-10|1.7|1.8|1.62|1.65|49100
3370798|6322|GBR|2013-12-09|2|2|1.7|1.72|50300
3370799|6322|GBR|2013-12-06|2|2.05|1.97|2.05|14000
3370800|6322|GBR|2013-12-05|2.03|2.09|2|2.01|30800
3370801|6322|GBR|2013-12-04|2.36|2.36|2|2.14|41700
3370802|6322|GBR|2013-12-03|2.35|2.45|2.18|2.34|23800
3370803|6322|GBR|2013-12-02|2.6|2.66|2.25|2.25|62300
3361422|6314|NHS|2014-01-17|13.54|13.59|13.5|13.59|45900
3361423|6314|NHS|2014-01-16|13.39|13.53|13.36|13.49|75300
3361424|6314|NHS|2014-01-15|13.34|13.39|13.28|13.36|31300
3361425|6314|NHS|2014-01-14|13.35|13.37|13.28|13.32|44400
3361426|6314|NHS|2014-01-13|13.31|13.4|13.3|13.38|32200
3361427|6314|NHS|2014-01-10|13.45|13.45|13.35|13.43|45800
3361428|6314|NHS|2014-01-09|13.44|13.49|13.37|13.37|53600
3361429|6314|NHS|2014-01-08|13.27|13.51|13.27|13.51|44500
3361430|6314|NHS|2014-01-07|13.28|13.34|13.27|13.31|37900
3361431|6314|NHS|2014-01-06|13.27|13.34|13.26|13.27|30100
3361432|6314|NHS|2014-01-03|13.28|13.31|13.26|13.31|30600
3361433|6314|NHS|2014-01-02|13.3|13.31|13.2|13.25|39700
3361434|6314|NHS|2013-12-31|13.15|13.35|13.13|13.26|88100
3361435|6314|NHS|2013-12-30|13.29|13.33|13.16|13.18|49600
3361436|6314|NHS|2013-12-27|13.42|13.42|13.24|13.26|51200
3361437|6314|NHS|2013-12-26|13.46|13.57|13.33|13.42|44700
3361438|6314|NHS|2013-12-24|13.42|13.42|13.31|13.42|29600
3361439|6314|NHS|2013-12-23|13.2|13.39|13.17|13.39|59600
3361440|6314|NHS|2013-12-20|13.12|13.19|13.1|13.19|54100
3361441|6314|NHS|2013-12-19|13.2|13.24|13.1|13.17|63900
3361442|6314|NHS|2013-12-18|13.18|13.18|13.08|13.15|61900
3361443|6314|NHS|2013-12-17|13.21|13.21|13.11|13.18|56900
3361444|6314|NHS|2013-12-16|13.16|13.16|13.1|13.16|34100
3361445|6314|NHS|2013-12-13|13.16|13.18|13.11|13.15|41800
3361446|6314|NHS|2013-12-12|13.14|13.18|13.08|13.14|109400
3361447|6314|NHS|2013-12-11|13.25|13.26|13.18|13.19|41400
3361448|6314|NHS|2013-12-10|13.2|13.21|13.17|13.2|39300
3361449|6314|NHS|2013-12-09|13.22|13.28|13.17|13.24|67500
3361450|6314|NHS|2013-12-06|13.26|13.29|13.15|13.28|40900
3361451|6314|NHS|2013-12-05|13.23|13.29|13.17|13.25|66500
3361452|6314|NHS|2013-12-04|13.25|13.29|13.16|13.25|42000
3361453|6314|NHS|2013-12-03|13.24|13.26|13.17|13.24|45200
3361454|6314|NHS|2013-12-02|13.2|13.25|13.19|13.24|69300
3378607|6328|NBY|2014-01-17|1.38|1.38|1.31|1.32|67300
3378608|6328|NBY|2014-01-16|1.36|1.43|1.36|1.36|112200
3378609|6328|NBY|2014-01-15|1.32|1.4|1.3|1.36|228800
3378610|6328|NBY|2014-01-14|1.41|1.44|1.32|1.33|174500
3378611|6328|NBY|2014-01-13|1.36|1.47|1.33|1.4|279900
3378612|6328|NBY|2014-01-10|1.26|1.35|1.24|1.35|373900
3378613|6328|NBY|2014-01-09|1.33|1.33|1.24|1.25|47200
3378614|6328|NBY|2014-01-08|1.3|1.32|1.22|1.24|224100
3378615|6328|NBY|2014-01-07|1.24|1.3|1.22|1.28|105500
3378616|6328|NBY|2014-01-06|1.25|1.29|1.24|1.25|57000
3378617|6328|NBY|2014-01-03|1.28|1.3|1.23|1.26|45700
3378618|6328|NBY|2014-01-02|1.22|1.29|1.22|1.29|27500
3378619|6328|NBY|2013-12-31|1.25|1.26|1.22|1.23|64000
3378620|6328|NBY|2013-12-30|1.24|1.24|1.2|1.23|84100
3378621|6328|NBY|2013-12-27|1.24|1.26|1.2|1.22|95800
3378622|6328|NBY|2013-12-26|1.27|1.3|1.18|1.25|97400
3388217|6336|NVX|2013-12-02|12.55|12.55|12.42|12.43|57200
3382961|6332|NLP|2014-01-17|7.85|7.85|7.85|7.85|2100
3382962|6332|NLP|2014-01-16|7.85|7.85|7.85|7.85|700
3382963|6332|NLP|2014-01-15|7.88|7.88|7.85|7.85|1100
3382964|6332|NLP|2014-01-14|7.79|7.9|7.68|7.9|3900
3382965|6332|NLP|2014-01-13|7.89|7.97|7.8|7.88|7500
3382966|6332|NLP|2014-01-10|7.58|7.97|7.16|7.9|10200
3382967|6332|NLP|2014-01-09|7.88|7.88|7.88|7.88|0
3382968|6332|NLP|2014-01-08|7.51|7.91|7.45|7.88|8800
3382969|6332|NLP|2014-01-07|7.45|7.7|7.37|7.5|3100
3382970|6332|NLP|2014-01-06|7.61|7.63|7.51|7.51|2000
3382971|6332|NLP|2014-01-03|7.44|7.55|7.35|7.54|6700
3382972|6332|NLP|2014-01-02|7.38|7.45|7.34|7.43|23500
3382973|6332|NLP|2013-12-31|7.38|7.41|7.35|7.35|4300
3382974|6332|NLP|2013-12-30|7.38|7.38|7.2|7.35|1900
3382975|6332|NLP|2013-12-27|7.09|7.29|7.09|7.29|1900
3382976|6332|NLP|2013-12-26|7.68|7.68|7.06|7.15|24100
3382977|6332|NLP|2013-12-24|7.12|7.75|7.1|7.75|33900
3382978|6332|NLP|2013-12-23|7.29|7.29|7.29|7.29|400
3382979|6332|NLP|2013-12-20|7.25|7.29|7.07|7.29|10100
3382980|6332|NLP|2013-12-19|7.1|7.23|7.07|7.23|4400
3382981|6332|NLP|2013-12-18|7.03|7.3|7.03|7.1|3600
3382982|6332|NLP|2013-12-17|7.12|7.19|7.03|7.11|8200
3382983|6332|NLP|2013-12-16|7.08|7.29|6.93|7.1|35200
3382984|6332|NLP|2013-12-13|6.95|7.09|6.92|7|25500
3382985|6332|NLP|2013-12-12|6.52|7.73|6.51|7|246300
3382986|6332|NLP|2013-12-11|4.8|4.8|4.73|4.73|5600
3382987|6332|NLP|2013-12-10|4.8|4.8|4.72|4.72|35700
3382988|6332|NLP|2013-12-09|4.79|4.84|4.71|4.77|97300
3382989|6332|NLP|2013-12-06|4.74|4.75|4.74|4.75|2800
3382990|6332|NLP|2013-12-05|4.77|4.78|4.75|4.75|10400
3382991|6332|NLP|2013-12-04|4.74|4.75|4.74|4.75|2500
3382992|6332|NLP|2013-12-03|4.74|4.78|4.71|4.71|7200
3382993|6332|NLP|2013-12-02|4.74|4.8|4.73|4.74|8000
3396739|6343|NVG|2014-01-17|12.83|12.94|12.83|12.88|73000
3396740|6343|NVG|2014-01-16|12.78|12.84|12.78|12.84|35600
3396741|6343|NVG|2014-01-15|12.85|12.85|12.79|12.8|70100
3396742|6343|NVG|2014-01-14|12.8|12.82|12.77|12.81|50400
3396743|6343|NVG|2014-01-13|12.85|12.85|12.78|12.82|97300
3396744|6343|NVG|2014-01-10|12.76|12.92|12.76|12.85|32300
3396745|6343|NVG|2014-01-09|12.68|12.81|12.68|12.76|42400
3396746|6343|NVG|2014-01-08|12.68|12.7|12.66|12.69|56800
3396747|6343|NVG|2014-01-07|12.72|12.8|12.67|12.69|62100
3396748|6343|NVG|2014-01-06|12.63|12.74|12.6|12.68|89400
3396749|6343|NVG|2014-01-03|12.57|12.65|12.55|12.65|61900
3396750|6343|NVG|2014-01-02|12.52|12.56|12.51|12.56|52600
3396751|6343|NVG|2013-12-31|12.69|12.69|12.52|12.52|248500
3396752|6343|NVG|2013-12-30|12.69|12.69|12.52|12.59|178300
3396753|6343|NVG|2013-12-27|12.55|12.59|12.51|12.53|174100
3396754|6343|NVG|2013-12-26|12.62|12.64|12.55|12.55|91600
3396755|6343|NVG|2013-12-24|12.64|12.69|12.58|12.64|153400
3396756|6343|NVG|2013-12-23|12.71|12.77|12.67|12.68|221000
3396757|6343|NVG|2013-12-20|12.56|12.67|12.5|12.65|234300
3396758|6343|NVG|2013-12-19|12.46|12.58|12.46|12.54|231400
3396759|6343|NVG|2013-12-18|12.36|12.52|12.36|12.52|124900
3396760|6343|NVG|2013-12-17|12.18|12.39|12.18|12.39|190900
3396761|6343|NVG|2013-12-16|12.2|12.26|12.19|12.22|304700
3396762|6343|NVG|2013-12-13|12.25|12.28|12.2|12.22|145600
3396763|6343|NVG|2013-12-12|12.19|12.32|12.19|12.26|99900
3396764|6343|NVG|2013-12-11|12.22|12.32|12.22|12.24|151700
3396765|6343|NVG|2013-12-10|12.34|12.4|12.33|12.35|197200
3396766|6343|NVG|2013-12-09|12.33|12.36|12.3|12.34|172700
3396767|6343|NVG|2013-12-06|12.4|12.4|12.3|12.34|261100
3396768|6343|NVG|2013-12-05|12.39|12.41|12.33|12.35|122600
3396769|6343|NVG|2013-12-04|12.4|12.45|12.39|12.4|77500
3396770|6343|NVG|2013-12-03|12.44|12.46|12.34|12.46|161300
3396771|6343|NVG|2013-12-02|12.48|12.49|12.44|12.45|80600
3395433|6342|NZF|2014-01-17|12.7|12.79|12.68|12.79|200200
3395434|6342|NZF|2014-01-16|12.57|12.66|12.57|12.66|72700
3395435|6342|NZF|2014-01-15|12.61|12.63|12.59|12.62|132000
3395436|6342|NZF|2014-01-14|12.65|12.66|12.6|12.62|87500
3395437|6342|NZF|2014-01-13|12.74|12.74|12.63|12.65|152100
3395438|6342|NZF|2014-01-10|12.66|12.76|12.66|12.75|109900
3395439|6342|NZF|2014-01-09|12.57|12.68|12.57|12.64|228900
3395440|6342|NZF|2014-01-08|12.6|12.6|12.52|12.6|119600
3395441|6342|NZF|2014-01-07|12.54|12.63|12.54|12.56|152700
3395442|6342|NZF|2014-01-06|12.4|12.56|12.4|12.5|148100
3395443|6342|NZF|2014-01-03|12.32|12.43|12.32|12.43|134100
3351001|6305|MXA|2013-12-09|14.02|14.09|13.95|14.01|10000
3351002|6305|MXA|2013-12-06|14.05|14.05|13.98|14.01|6300
3351003|6305|MXA|2013-12-05|14.17|14.22|14.02|14.08|7800
3351004|6305|MXA|2013-12-04|14.22|14.49|14.17|14.18|5400
3351005|6305|MXA|2013-12-03|14.27|14.27|14.19|14.22|3800
3351006|6305|MXA|2013-12-02|14.2|14.32|14.11|14.24|7400
3340526|6296|MEET|2014-01-17|2.33|2.33|2.25|2.26|394100
3340527|6296|MEET|2014-01-16|2.26|2.38|2.17|2.33|867600
3340528|6296|MEET|2014-01-15|2.3|2.41|2.21|2.29|1819000
3340529|6296|MEET|2014-01-14|2.05|2.3|2.05|2.28|1933400
3340530|6296|MEET|2014-01-13|2.18|2.23|2.01|2.03|715900
3340531|6296|MEET|2014-01-10|2.1|2.24|2.04|2.2|1443800
3340532|6296|MEET|2014-01-09|2.04|2.15|2.03|2.08|637500
3340533|6296|MEET|2014-01-08|2.12|2.25|2.01|2.08|4939800
3340534|6296|MEET|2014-01-07|1.82|1.82|1.76|1.8|211400
3340535|6296|MEET|2014-01-06|1.8|1.83|1.76|1.8|112300
3340536|6296|MEET|2014-01-03|1.85|1.85|1.72|1.81|269200
3340537|6296|MEET|2014-01-02|1.83|1.84|1.76|1.84|235900
3340538|6296|MEET|2013-12-31|1.77|1.83|1.76|1.83|459300
3340539|6296|MEET|2013-12-30|1.81|1.82|1.78|1.79|282100
3340540|6296|MEET|2013-12-27|1.82|1.85|1.79|1.8|317900
3340541|6296|MEET|2013-12-26|1.8|1.84|1.76|1.81|393000
3340542|6296|MEET|2013-12-24|1.81|1.82|1.76|1.79|167300
3340543|6296|MEET|2013-12-23|1.67|1.82|1.67|1.8|882500
3340544|6296|MEET|2013-12-20|1.71|1.73|1.65|1.65|293200
3340545|6296|MEET|2013-12-19|1.67|1.77|1.66|1.7|268600
3340546|6296|MEET|2013-12-18|1.66|1.71|1.65|1.69|233100
3340547|6296|MEET|2013-12-17|1.67|1.7|1.61|1.69|389300
3340548|6296|MEET|2013-12-16|1.7|1.72|1.65|1.68|381700
3340549|6296|MEET|2013-12-13|1.69|1.73|1.69|1.72|187700
3340550|6296|MEET|2013-12-12|1.7|1.72|1.69|1.69|193500
3340551|6296|MEET|2013-12-11|1.79|1.79|1.68|1.7|137000
3340552|6296|MEET|2013-12-10|1.75|1.75|1.67|1.74|235200
3340553|6296|MEET|2013-12-09|1.76|1.78|1.73|1.76|144400
3340554|6296|MEET|2013-12-06|1.78|1.78|1.73|1.74|192000
3340555|6296|MEET|2013-12-05|1.76|1.8|1.74|1.77|229000
3340556|6296|MEET|2013-12-04|1.77|1.81|1.75|1.78|208200
3340557|6296|MEET|2013-12-03|1.8|1.85|1.76|1.8|366800
3340558|6296|MEET|2013-12-02|1.84|1.84|1.79|1.82|235300
3358810|6312|NAVB|2014-01-17|1.93|1.97|1.91|1.95|598400
3358811|6312|NAVB|2014-01-16|1.9|1.94|1.9|1.92|468200
3358812|6312|NAVB|2014-01-15|2|2.01|1.88|1.9|1243500
3358813|6312|NAVB|2014-01-14|1.96|2.05|1.94|1.99|825900
3358814|6312|NAVB|2014-01-13|2|2.02|1.94|1.97|1109400
3358815|6312|NAVB|2014-01-10|1.9|2|1.9|2|1033600
3358816|6312|NAVB|2014-01-09|1.95|1.95|1.88|1.92|853200
3358817|6312|NAVB|2014-01-08|1.93|1.99|1.92|1.94|486100
3358818|6312|NAVB|2014-01-07|2.02|2.02|1.92|1.94|1016800
3358819|6312|NAVB|2014-01-06|1.99|2|1.86|1.93|1398800
3358820|6312|NAVB|2014-01-03|2|2.04|1.96|2|1102000
3358821|6312|NAVB|2014-01-02|2.08|2.09|2|2|1126600
3358822|6312|NAVB|2013-12-31|2.02|2.1|2.02|2.07|1189400
3358823|6312|NAVB|2013-12-30|2.02|2.09|2|2.03|787100
3358824|6312|NAVB|2013-12-27|2.04|2.07|2.03|2.04|581400
3358825|6312|NAVB|2013-12-26|2.06|2.11|2.02|2.03|543100
3358826|6312|NAVB|2013-12-24|2.06|2.08|2.02|2.04|559700
3358827|6312|NAVB|2013-12-23|2.07|2.08|2.04|2.05|1046000
3358828|6312|NAVB|2013-12-20|1.94|2.14|1.93|2.05|2572400
3358829|6312|NAVB|2013-12-19|2.16|2.25|2.15|2.17|2113900
3358830|6312|NAVB|2013-12-18|2.15|2.23|2.12|2.19|2970700
3358831|6312|NAVB|2013-12-17|2.1|2.2|2.07|2.17|3258400
3358832|6312|NAVB|2013-12-16|2.03|2.08|1.97|2.05|1216100
3358833|6312|NAVB|2013-12-13|2.01|2.04|1.92|2.03|1294100
3358834|6312|NAVB|2013-12-12|2.06|2.09|1.99|2|1689700
3358835|6312|NAVB|2013-12-11|2.08|2.17|1.92|2.04|2331800
3358836|6312|NAVB|2013-12-10|2.08|2.2|1.9|2.05|7294900
3358837|6312|NAVB|2013-12-09|1.79|1.85|1.79|1.83|1057000
3358838|6312|NAVB|2013-12-06|1.79|1.8|1.71|1.79|978000
3358839|6312|NAVB|2013-12-05|1.89|1.89|1.74|1.77|1466200
3358840|6312|NAVB|2013-12-04|1.66|1.84|1.65|1.83|2718000
3358841|6312|NAVB|2013-12-03|1.69|1.73|1.63|1.66|1188600
3358842|6312|NAVB|2013-12-02|1.63|1.66|1.6|1.62|868200
3354892|6308|MZA|2014-01-17|13.48|13.5|13.38|13.5|12200
3354893|6308|MZA|2014-01-16|13.49|13.49|13.35|13.38|10800
3354894|6308|MZA|2014-01-15|13.45|13.45|13.45|13.45|4100
3354895|6308|MZA|2014-01-14|13.56|13.56|13.28|13.4|8000
3354896|6308|MZA|2014-01-13|13.14|13.44|13.1|13.41|12300
3354897|6308|MZA|2014-01-10|13.27|13.36|13.18|13.21|26300
3424999|6370|PBM|2013-12-30|6.4|6.41|6.4|6.41|900
3425000|6370|PBM|2013-12-27|6.45|6.45|6.41|6.41|4400
3425001|6370|PBM|2013-12-26|6.51|6.55|6.45|6.45|3100
3425002|6370|PBM|2013-12-24|6.55|6.55|6.45|6.45|11600
3425003|6370|PBM|2013-12-23|6.5|6.51|6.46|6.51|2300
3425004|6370|PBM|2013-12-20|6.27|6.45|6.27|6.45|4700
3425005|6370|PBM|2013-12-19|6.45|6.45|6.17|6.17|2900
3425006|6370|PBM|2013-12-18|6.3|6.48|6.3|6.36|2700
3425007|6370|PBM|2013-12-17|6.3|6.8|6.3|6.45|6900
3425008|6370|PBM|2013-12-16|6.06|7|6.06|6.46|7300
3425009|6370|PBM|2013-12-13|6.06|6.37|5.9|6.29|5300
3425010|6370|PBM|2013-12-12|6.22|6.56|6.09|6.11|7800
3425011|6370|PBM|2013-12-11|6.62|6.66|5.71|6.13|34300
3425012|6370|PBM|2013-12-10|4.78|8.2|4.77|6.62|160800
3425013|6370|PBM|2013-12-09|3.9|3.9|3.9|3.9|300
3425014|6370|PBM|2013-12-06|3.79|3.94|3.76|3.9|2600
3425015|6370|PBM|2013-12-05|3.75|3.75|3.44|3.75|6600
3425016|6370|PBM|2013-12-04|3.83|3.84|3.83|3.84|400
3425017|6370|PBM|2013-12-03|3.95|3.95|3.77|3.77|4800
3425018|6370|PBM|2013-12-02|3.76|3.97|3.76|3.82|7500
3419137|6364|TIS|2014-01-17|31.35|31.35|30.77|30.85|58400
3419138|6364|TIS|2014-01-16|31.36|31.7|31.18|31.31|33100
3419139|6364|TIS|2014-01-15|31.9|31.9|31.09|31.36|97900
3419140|6364|TIS|2014-01-14|31.88|32|31.62|31.9|29700
3419141|6364|TIS|2014-01-13|31.91|32|31.54|31.66|23000
3419142|6364|TIS|2014-01-10|32.12|32.49|31.76|31.92|26100
3419143|6364|TIS|2014-01-09|32.11|32.26|31.7|32.04|43200
3419144|6364|TIS|2014-01-08|31.94|31.99|31.7|31.99|45900
3419145|6364|TIS|2014-01-07|32.06|32.22|31.5|31.9|45500
3419146|6364|TIS|2014-01-06|32.22|32.24|32|32.07|34200
3419147|6364|TIS|2014-01-03|32.25|32.33|31.83|32.1|31500
3419148|6364|TIS|2014-01-02|32.86|32.86|31.82|32.06|34200
3419149|6364|TIS|2013-12-31|32.66|32.99|32.44|32.84|39500
3419150|6364|TIS|2013-12-30|32.23|32.57|32.1|32.49|34600
3419151|6364|TIS|2013-12-27|32.25|32.27|31.97|32.1|23300
3419152|6364|TIS|2013-12-26|32.35|32.41|31.9|32.15|31600
3419153|6364|TIS|2013-12-24|32.21|32.55|32.01|32.28|30600
3419154|6364|TIS|2013-12-23|31.77|32.44|31.63|32.07|37500
3419155|6364|TIS|2013-12-20|31.16|31.95|31.02|31.57|56000
3419156|6364|TIS|2013-12-19|31.15|31.2|30.91|31.15|28200
3419157|6364|TIS|2013-12-18|31.2|31.2|30.82|31.1|47100
3419158|6364|TIS|2013-12-17|31.5|31.52|31.02|31.14|42200
3419159|6364|TIS|2013-12-16|31.33|31.55|31.18|31.51|66700
3419160|6364|TIS|2013-12-13|31.06|31.17|31|31.05|46200
3419161|6364|TIS|2013-12-12|30.9|31.24|30.9|31.04|37900
3419162|6364|TIS|2013-12-11|31|31.12|30.75|30.92|53100
3419163|6364|TIS|2013-12-10|31|31.17|30.76|30.78|45700
3419164|6364|TIS|2013-12-09|31.11|31.33|30.41|30.88|58700
3419165|6364|TIS|2013-12-06|30.5|31.19|30.09|30.86|92400
3419166|6364|TIS|2013-12-05|30.58|30.7|30.01|30.25|36900
3419167|6364|TIS|2013-12-04|31.01|31.19|29.79|30.75|88200
3419168|6364|TIS|2013-12-03|31.9|32.19|31.08|31.08|41100
3419169|6364|TIS|2013-12-02|32.93|33|31.9|31.91|29200
3404882|6352|NXJ|2014-01-17|12.73|12.84|12.69|12.82|44600
3404883|6352|NXJ|2014-01-16|12.68|12.71|12.63|12.66|13100
3404884|6352|NXJ|2014-01-15|12.62|12.68|12.6|12.67|30800
3404885|6352|NXJ|2014-01-14|12.57|12.68|12.57|12.68|24900
3404886|6352|NXJ|2014-01-13|12.7|12.72|12.65|12.65|35600
3404887|6352|NXJ|2014-01-10|12.61|12.74|12.61|12.71|21000
3404888|6352|NXJ|2014-01-09|12.61|12.68|12.61|12.62|21000
3404889|6352|NXJ|2014-01-08|12.6|12.65|12.53|12.65|21500
3404890|6352|NXJ|2014-01-07|12.53|12.62|12.5|12.62|30400
3404891|6352|NXJ|2014-01-06|12.46|12.59|12.46|12.5|47600
3404892|6352|NXJ|2014-01-03|12.45|12.54|12.45|12.5|29100
3404893|6352|NXJ|2014-01-02|12.5|12.52|12.4|12.51|17000
3404894|6352|NXJ|2013-12-31|12.46|12.57|12.43|12.48|34900
3404895|6352|NXJ|2013-12-30|12.62|12.62|12.49|12.55|31000
3404896|6352|NXJ|2013-12-27|12.54|12.61|12.48|12.59|59800
3404897|6352|NXJ|2013-12-26|12.56|12.64|12.51|12.6|9200
3404898|6352|NXJ|2013-12-24|12.62|12.62|12.54|12.6|9700
3404899|6352|NXJ|2013-12-23|12.72|12.73|12.55|12.63|66500
3404900|6352|NXJ|2013-12-20|12.36|12.63|12.36|12.62|51700
3404901|6352|NXJ|2013-12-19|12.3|12.47|12.3|12.44|40700
3404902|6352|NXJ|2013-12-18|12.28|12.41|12.28|12.4|39800
3404903|6352|NXJ|2013-12-17|12.22|12.41|12.22|12.36|38300
3404904|6352|NXJ|2013-12-16|12.2|12.32|12.2|12.31|20700
3404905|6352|NXJ|2013-12-13|12.25|12.27|12.17|12.26|21100
3404906|6352|NXJ|2013-12-12|12.2|12.24|12.16|12.22|16100
3378623|6328|NBY|2013-12-24|1.29|1.3|1.27|1.28|35500
3378624|6328|NBY|2013-12-23|1.25|1.3|1.24|1.27|83700
3378625|6328|NBY|2013-12-20|1.25|1.33|1.2|1.25|287800
3378626|6328|NBY|2013-12-19|1.17|1.3|1.17|1.26|295600
3378627|6328|NBY|2013-12-18|1.22|1.25|1.08|1.14|262000
3378628|6328|NBY|2013-12-17|1.32|1.34|1.2|1.23|192400
3378629|6328|NBY|2013-12-16|1.26|1.33|1.26|1.31|90800
3378630|6328|NBY|2013-12-13|1.31|1.34|1.26|1.26|63100
3378631|6328|NBY|2013-12-12|1.31|1.35|1.3|1.31|124100
3378632|6328|NBY|2013-12-11|1.32|1.38|1.31|1.32|63500
3378633|6328|NBY|2013-12-10|1.36|1.39|1.32|1.33|251100
3378634|6328|NBY|2013-12-09|1.38|1.39|1.31|1.36|283800
3378635|6328|NBY|2013-12-06|1.39|1.42|1.35|1.39|57600
3378636|6328|NBY|2013-12-05|1.45|1.45|1.35|1.39|100200
3378637|6328|NBY|2013-12-04|1.39|1.39|1.35|1.37|65100
3378638|6328|NBY|2013-12-03|1.37|1.42|1.3|1.4|155300
3378639|6328|NBY|2013-12-02|1.41|1.48|1.38|1.39|232200
3374689|6325|PAL|2014-01-17|0.56|0.56|0.54|0.56|2769200
3374690|6325|PAL|2014-01-16|0.58|0.6|0.56|0.56|3064800
3374691|6325|PAL|2014-01-15|0.58|0.63|0.57|0.58|3294500
3374692|6325|PAL|2014-01-14|0.65|0.65|0.6|0.61|4684700
3374693|6325|PAL|2014-01-13|0.65|0.73|0.64|0.69|1651700
3374694|6325|PAL|2014-01-10|0.66|0.72|0.63|0.67|3025800
3374695|6325|PAL|2014-01-09|0.66|0.68|0.61|0.62|5050700
3374696|6325|PAL|2014-01-08|0.87|0.89|0.68|0.72|7506200
3374697|6325|PAL|2014-01-07|0.96|0.96|0.82|0.86|8053000
3374698|6325|PAL|2014-01-06|0.81|0.9|0.81|0.9|7369400
3374699|6325|PAL|2014-01-03|0.74|0.8|0.73|0.8|5946200
3374700|6325|PAL|2014-01-02|0.65|0.76|0.64|0.73|3124500
3374701|6325|PAL|2013-12-31|0.68|0.69|0.61|0.65|2856800
3374702|6325|PAL|2013-12-30|0.71|0.74|0.67|0.69|2377800
3374703|6325|PAL|2013-12-27|0.79|0.81|0.67|0.71|4175400
3374704|6325|PAL|2013-12-26|0.68|0.82|0.66|0.79|7053600
3374705|6325|PAL|2013-12-24|0.61|0.67|0.58|0.66|4338700
3374706|6325|PAL|2013-12-23|0.46|0.58|0.46|0.58|5606900
3374707|6325|PAL|2013-12-20|0.46|0.5|0.45|0.5|2457300
3374708|6325|PAL|2013-12-19|0.47|0.47|0.44|0.47|1800000
3374709|6325|PAL|2013-12-18|0.47|0.51|0.42|0.47|3687500
3374710|6325|PAL|2013-12-17|0.45|0.48|0.42|0.42|5625500
3374711|6325|PAL|2013-12-16|0.44|0.49|0.41|0.45|6841500
3374712|6325|PAL|2013-12-13|0.4|0.44|0.4|0.44|1598900
3374713|6325|PAL|2013-12-12|0.46|0.46|0.4|0.41|3993200
3374714|6325|PAL|2013-12-11|0.49|0.49|0.44|0.45|2877400
3374715|6325|PAL|2013-12-10|0.39|0.48|0.38|0.47|3578800
3374716|6325|PAL|2013-12-09|0.39|0.4|0.37|0.38|1728100
3374717|6325|PAL|2013-12-06|0.41|0.43|0.38|0.39|2781500
3374718|6325|PAL|2013-12-05|0.41|0.43|0.4|0.41|1963900
3374719|6325|PAL|2013-12-04|0.44|0.44|0.41|0.43|1854300
3374720|6325|PAL|2013-12-03|0.44|0.45|0.41|0.44|2740900
3374721|6325|PAL|2013-12-02|0.48|0.49|0.44|0.46|2764600
3428904|6381|PRK|2014-01-17|81.54|82.19|81.29|81.57|11100
3428905|6381|PRK|2014-01-16|81.9|81.92|80.95|81.47|10900
3428906|6381|PRK|2014-01-15|81.05|81.94|81.05|81.89|16000
3428907|6381|PRK|2014-01-14|81.31|81.85|80.85|81.15|12600
3428908|6381|PRK|2014-01-13|81.26|81.57|80.6|81.15|35800
3428909|6381|PRK|2014-01-10|82.11|82.11|81.06|81.6|23400
3428910|6381|PRK|2014-01-09|82.11|82.39|81.58|82.06|13700
3428911|6381|PRK|2014-01-08|82.68|82.8|81.59|81.62|21900
3428912|6381|PRK|2014-01-07|81.94|83|81.94|82.93|18100
3428913|6381|PRK|2014-01-06|83.22|83.22|81.57|81.59|35700
3428914|6381|PRK|2014-01-03|82.53|83.58|82.11|82.91|13800
3428915|6381|PRK|2014-01-02|84.79|84.79|82.12|82.58|45100
3428916|6381|PRK|2013-12-31|84.71|85.4|84.26|85.07|15800
3428917|6381|PRK|2013-12-30|85.07|85.5|84.32|84.45|15800
3428918|6381|PRK|2013-12-27|85.28|85.5|84.53|85.34|11500
3428919|6381|PRK|2013-12-26|84.81|86|84.5|84.76|18100
3428920|6381|PRK|2013-12-24|84.8|84.97|84.34|84.89|9100
3428921|6381|PRK|2013-12-23|84.14|84.95|83.44|84.9|22400
3428922|6381|PRK|2013-12-20|81.33|84.1|81.33|84.1|69600
3428923|6381|PRK|2013-12-19|82.42|82.42|81.37|81.37|21800
3428924|6381|PRK|2013-12-18|82|82.96|81.41|82.75|28200
3428925|6381|PRK|2013-12-17|82.48|82.48|81.23|81.67|10900
3428926|6381|PRK|2013-12-16|81.08|82.79|81.08|82.79|15100
3428927|6381|PRK|2013-12-13|81.3|81.6|80.73|81|12400
3428928|6381|PRK|2013-12-12|80.8|81.62|80.7|81.08|23800
3428929|6381|PRK|2013-12-11|81.9|82.43|80.67|80.86|27800
3428930|6381|PRK|2013-12-10|83.07|83.07|81.61|81.67|27300
3428931|6381|PRK|2013-12-09|83.47|83.55|82.56|82.9|24500
3395444|6342|NZF|2014-01-02|12.29|12.39|12.29|12.35|77900
3395445|6342|NZF|2013-12-31|12.41|12.44|12.35|12.35|300100
3395446|6342|NZF|2013-12-30|12.4|12.42|12.36|12.42|304400
3395447|6342|NZF|2013-12-27|12.4|12.44|12.39|12.4|239300
3395448|6342|NZF|2013-12-26|12.41|12.45|12.41|12.41|246400
3395449|6342|NZF|2013-12-24|12.5|12.54|12.41|12.45|125300
3395450|6342|NZF|2013-12-23|12.53|12.63|12.48|12.55|344500
3395451|6342|NZF|2013-12-20|12.36|12.5|12.33|12.49|289700
3395452|6342|NZF|2013-12-19|12.3|12.39|12.27|12.38|446900
3395453|6342|NZF|2013-12-18|12.14|12.33|12.14|12.31|930500
3395454|6342|NZF|2013-12-17|11.96|12.15|11.96|12.15|467400
3395455|6342|NZF|2013-12-16|11.91|12.02|11.9|11.98|351600
3395456|6342|NZF|2013-12-13|11.98|11.99|11.93|11.94|236800
3395457|6342|NZF|2013-12-12|11.95|11.99|11.93|11.98|189500
3395458|6342|NZF|2013-12-11|11.95|12.01|11.94|11.96|244100
3395459|6342|NZF|2013-12-10|12.07|12.09|12.03|12.03|268500
3395460|6342|NZF|2013-12-09|12.03|12.09|12.02|12.09|189100
3395461|6342|NZF|2013-12-06|12.03|12.11|12|12.05|331600
3395462|6342|NZF|2013-12-05|12.08|12.09|12|12.01|348500
3395463|6342|NZF|2013-12-04|12.12|12.15|12.1|12.1|152500
3395464|6342|NZF|2013-12-03|12.14|12.17|12.09|12.15|160200
3395465|6342|NZF|2013-12-02|12.17|12.18|12.12|12.12|161500
3390797|6338|NCB|2014-01-17|14.89|15.1|14.86|15|8700
3390798|6338|NCB|2014-01-16|14.88|14.95|14.81|14.93|10900
3390799|6338|NCB|2014-01-15|14.91|14.97|14.81|14.81|9900
3390800|6338|NCB|2014-01-14|15.09|15.12|14.8|14.83|31300
3390801|6338|NCB|2014-01-13|14.85|14.99|14.78|14.99|21300
3390802|6338|NCB|2014-01-10|14.8|14.91|14.8|14.85|11700
3390803|6338|NCB|2014-01-09|14.77|14.83|14.77|14.8|4800
3390804|6338|NCB|2014-01-08|14.54|14.88|14.54|14.8|15000
3390805|6338|NCB|2014-01-07|14.48|14.64|14.48|14.64|15500
3390806|6338|NCB|2014-01-06|14.56|14.71|14.53|14.53|10100
3390807|6338|NCB|2014-01-03|14.56|14.57|14.44|14.54|5800
3390808|6338|NCB|2014-01-02|14.48|14.65|14.45|14.46|40500
3390809|6338|NCB|2013-12-31|14.63|14.67|14.38|14.57|26400
3390810|6338|NCB|2013-12-30|14.44|14.56|14.32|14.54|40500
3390811|6338|NCB|2013-12-27|14.52|14.61|14.35|14.5|41600
3390812|6338|NCB|2013-12-26|14.56|14.66|14.5|14.52|10200
3390813|6338|NCB|2013-12-24|14.68|14.68|14.58|14.58|9300
3390814|6338|NCB|2013-12-23|14.52|14.72|14.52|14.58|13100
3390815|6338|NCB|2013-12-20|14.42|14.51|14.42|14.51|22400
3390816|6338|NCB|2013-12-19|14.24|14.41|14.15|14.41|37600
3390817|6338|NCB|2013-12-18|14.1|14.39|14.1|14.27|12400
3390818|6338|NCB|2013-12-17|14.07|14.23|13.99|14.23|16300
3390819|6338|NCB|2013-12-16|14.08|14.18|13.95|14|25600
3390820|6338|NCB|2013-12-13|14.01|14.12|14.01|14.11|8600
3390821|6338|NCB|2013-12-12|14.1|14.24|14|14.04|35200
3390822|6338|NCB|2013-12-11|14.19|14.19|14.1|14.14|11400
3390823|6338|NCB|2013-12-10|14.23|14.42|14.15|14.42|7100
3390824|6338|NCB|2013-12-09|14.22|14.22|14.1|14.2|21500
3390825|6338|NCB|2013-12-06|14.27|14.29|14.21|14.24|10100
3390826|6338|NCB|2013-12-05|14.25|14.33|14.25|14.27|8000
3390827|6338|NCB|2013-12-04|14.27|14.43|14.25|14.25|7300
3390828|6338|NCB|2013-12-03|14.32|14.46|14.26|14.3|14100
3390829|6338|NCB|2013-12-02|14.37|14.37|14.26|14.28|7900
3380349|6330|NG|2014-01-17|2.92|3.06|2.91|3|2404300
3380350|6330|NG|2014-01-16|2.9|2.92|2.86|2.88|667000
3380351|6330|NG|2014-01-15|2.74|2.88|2.69|2.86|1015900
3380352|6330|NG|2014-01-14|2.9|2.95|2.61|2.77|2776000
3380353|6330|NG|2014-01-13|2.84|2.97|2.8|2.92|2657100
3380354|6330|NG|2014-01-10|2.69|2.84|2.65|2.79|2384800
3380355|6330|NG|2014-01-09|2.61|2.65|2.58|2.61|902700
3380356|6330|NG|2014-01-08|2.63|2.69|2.54|2.61|2064900
3380357|6330|NG|2014-01-07|2.7|2.72|2.6|2.69|1505600
3380358|6330|NG|2014-01-06|2.75|2.82|2.72|2.75|1247400
3380359|6330|NG|2014-01-03|2.77|2.84|2.69|2.7|1764200
3380360|6330|NG|2014-01-02|2.63|2.88|2.59|2.78|3481600
3380361|6330|NG|2013-12-31|2.41|2.58|2.4|2.54|2441000
3380362|6330|NG|2013-12-30|2.43|2.45|2.38|2.44|1743200
3380363|6330|NG|2013-12-27|2.44|2.47|2.41|2.46|1009500
3380364|6330|NG|2013-12-26|2.43|2.49|2.4|2.45|1605000
3380365|6330|NG|2013-12-24|2.29|2.4|2.29|2.4|1065000
3380366|6330|NG|2013-12-23|2.28|2.34|2.27|2.3|1012500
3380367|6330|NG|2013-12-20|2.29|2.38|2.28|2.32|1969400
3380368|6330|NG|2013-12-19|2.24|2.35|2.24|2.28|1758600
3380369|6330|NG|2013-12-18|2.31|2.39|2.26|2.26|1404300
3380370|6330|NG|2013-12-17|2.33|2.36|2.29|2.3|1358900
3380371|6330|NG|2013-12-16|2.37|2.41|2.34|2.38|1589100
3354898|6308|MZA|2014-01-09|13.22|13.27|13.22|13.26|3500
3354899|6308|MZA|2014-01-08|13.19|13.19|13.19|13.19|1600
3354900|6308|MZA|2014-01-07|13.13|13.24|13.11|13.24|1600
3354901|6308|MZA|2014-01-06|13.24|13.25|13.07|13.19|14500
3354902|6308|MZA|2014-01-03|13.14|13.18|13.03|13.15|7500
3354903|6308|MZA|2014-01-02|12.95|13.14|12.95|13.08|1800
3354904|6308|MZA|2013-12-31|13.11|13.11|12.9|12.91|23700
3354905|6308|MZA|2013-12-30|13.26|13.26|12.87|12.99|50400
3354906|6308|MZA|2013-12-27|13.13|13.14|13.02|13.14|6100
3354907|6308|MZA|2013-12-26|13.21|13.21|13.13|13.2|1500
3354908|6308|MZA|2013-12-24|13|13.13|12.98|13.13|6700
3354909|6308|MZA|2013-12-23|12.86|13.08|12.82|13.07|26200
3354910|6308|MZA|2013-12-20|12.79|12.87|12.72|12.8|55900
3354911|6308|MZA|2013-12-19|13.13|13.13|12.8|12.8|21000
3354912|6308|MZA|2013-12-18|12.98|13.07|12.98|13.06|16400
3354913|6308|MZA|2013-12-17|12.7|12.99|12.7|12.98|9000
3354914|6308|MZA|2013-12-16|12.66|12.72|12.66|12.67|14900
3354915|6308|MZA|2013-12-13|12.8|12.8|12.75|12.76|3900
3354916|6308|MZA|2013-12-12|12.76|12.97|12.76|12.86|12600
3354917|6308|MZA|2013-12-11|12.82|12.9|12.66|12.84|3500
3354918|6308|MZA|2013-12-10|12.73|12.98|12.73|12.94|5600
3354919|6308|MZA|2013-12-09|12.79|12.92|12.68|12.82|14500
3354920|6308|MZA|2013-12-06|12.92|12.94|12.71|12.8|7800
3354921|6308|MZA|2013-12-05|12.75|12.97|12.7|12.73|23400
3354922|6308|MZA|2013-12-04|12.69|12.75|12.69|12.72|9600
3354923|6308|MZA|2013-12-03|12.87|12.87|12.71|12.71|12100
3354924|6308|MZA|2013-12-02|12.68|12.78|12.64|12.7|26700
3393294|6340|CFD|2014-01-17|15.45|15.54|15.35|15.5|43600
3393295|6340|CFD|2014-01-16|15.24|15.39|15.23|15.38|42500
3393296|6340|CFD|2014-01-15|15.2|15.27|15.2|15.26|39800
3393297|6340|CFD|2014-01-14|15.23|15.26|15.2|15.24|67100
3393298|6340|CFD|2014-01-13|15.18|15.19|15.12|15.18|45300
3393299|6340|CFD|2014-01-10|15.1|15.19|14.93|15.16|56000
3393300|6340|CFD|2014-01-09|15.16|15.19|15.06|15.09|32700
3393301|6340|CFD|2014-01-08|15.35|15.38|15.14|15.17|59200
3393302|6340|CFD|2014-01-07|15.3|15.35|15.25|15.32|24300
3393303|6340|CFD|2014-01-06|15.25|15.35|15.24|15.31|44900
3393304|6340|CFD|2014-01-03|15.15|15.24|15.13|15.23|35000
3393305|6340|CFD|2014-01-02|15.1|15.24|15.07|15.12|40900
3393306|6340|CFD|2013-12-31|15.01|15.24|14.91|15.17|127600
3393307|6340|CFD|2013-12-30|15.03|15.19|15.01|15.06|81800
3393308|6340|CFD|2013-12-27|15.12|15.18|15.1|15.1|106700
3393309|6340|CFD|2013-12-26|15.07|15.15|14.98|15.14|139200
3393310|6340|CFD|2013-12-24|15.25|15.26|15.16|15.24|35100
3393311|6340|CFD|2013-12-23|15.22|15.3|15.15|15.2|82200
3393312|6340|CFD|2013-12-20|15.05|15.4|15|15.18|115100
3393313|6340|CFD|2013-12-19|14.97|15.18|14.88|15.1|73000
3393314|6340|CFD|2013-12-18|14.95|15|14.85|14.98|82300
3393315|6340|CFD|2013-12-17|14.83|15.09|14.75|14.94|115200
3393316|6340|CFD|2013-12-16|14.95|15.01|14.9|14.9|116200
3393317|6340|CFD|2013-12-13|14.95|15.07|14.91|14.95|100100
3393318|6340|CFD|2013-12-12|15.16|15.2|14.93|14.94|45900
3393319|6340|CFD|2013-12-11|14.95|15.24|14.95|15.1|79800
3393320|6340|CFD|2013-12-10|15.17|15.27|14.92|15|74700
3393321|6340|CFD|2013-12-09|15.12|15.12|15.06|15.11|40400
3393322|6340|CFD|2013-12-06|15.05|15.08|14.93|15.03|43100
3393323|6340|CFD|2013-12-05|14.98|15.02|14.79|14.94|62600
3393324|6340|CFD|2013-12-04|15.02|15.11|15|15.04|67300
3393325|6340|CFD|2013-12-03|15.18|15.18|14.98|15.09|41800
3393326|6340|CFD|2013-12-02|14.8|15.15|14.8|15.09|46000
3389491|6337|NZH|2014-01-17|11.64|11.81|11.64|11.77|68800
3389492|6337|NZH|2014-01-16|11.61|11.68|11.61|11.64|50500
3389493|6337|NZH|2014-01-15|11.62|11.67|11.59|11.65|47100
3389494|6337|NZH|2014-01-14|11.63|11.67|11.59|11.67|67100
3389495|6337|NZH|2014-01-13|11.62|11.7|11.61|11.66|76500
3389496|6337|NZH|2014-01-10|11.56|11.68|11.56|11.68|61900
3389497|6337|NZH|2014-01-09|11.56|11.64|11.56|11.56|34600
3389498|6337|NZH|2014-01-08|11.57|11.59|11.48|11.58|27500
3389499|6337|NZH|2014-01-07|11.58|11.65|11.53|11.6|80200
3389500|6337|NZH|2014-01-06|11.5|11.61|11.49|11.58|62000
3389501|6337|NZH|2014-01-03|11.38|11.55|11.35|11.54|47900
3389502|6337|NZH|2014-01-02|11.4|11.48|11.36|11.41|77500
3389503|6337|NZH|2013-12-31|11.46|11.52|11.38|11.42|108100
3389504|6337|NZH|2013-12-30|11.5|11.55|11.44|11.54|136400
3389505|6337|NZH|2013-12-27|11.65|11.65|11.44|11.57|93100
3389506|6337|NZH|2013-12-26|11.6|11.68|11.6|11.67|85700
3389507|6337|NZH|2013-12-24|11.72|11.72|11.6|11.61|27500
3389508|6337|NZH|2013-12-23|11.5|11.75|11.5|11.7|150400
3404907|6352|NXJ|2013-12-11|12.21|12.26|12.21|12.25|20800
3404908|6352|NXJ|2013-12-10|12.22|12.3|12.22|12.28|9700
3404909|6352|NXJ|2013-12-09|12.25|12.34|12.25|12.25|23400
3404910|6352|NXJ|2013-12-06|12.16|12.4|12.16|12.33|30400
3404911|6352|NXJ|2013-12-05|12.3|12.34|12.18|12.2|36200
3404912|6352|NXJ|2013-12-04|12.36|12.36|12.21|12.36|84900
3404913|6352|NXJ|2013-12-03|12.3|12.35|12.25|12.3|39600
3404914|6352|NXJ|2013-12-02|12.37|12.37|12.28|12.3|26800
3402270|6350|NOM|2014-01-17|13.01|13.1|12.98|13.05|6100
3402271|6350|NOM|2014-01-16|13.05|13.07|13.02|13.03|3500
3402272|6350|NOM|2014-01-15|13|13|12.89|12.92|3400
3402273|6350|NOM|2014-01-14|13.05|13.1|12.94|12.99|2800
3402274|6350|NOM|2014-01-13|13.05|13.35|13.01|13.03|9100
3402275|6350|NOM|2014-01-10|13|13.08|12.95|13.05|18600
3402276|6350|NOM|2014-01-09|12.99|12.99|12.85|12.86|5700
3402277|6350|NOM|2014-01-08|13.12|13.26|12.95|12.96|11500
3402278|6350|NOM|2014-01-07|13.26|13.29|13.03|13.19|7100
3402279|6350|NOM|2014-01-06|13|13.05|12.88|12.89|20300
3402280|6350|NOM|2014-01-03|12.84|12.95|12.76|12.85|8900
3402281|6350|NOM|2014-01-02|12.79|12.84|12.7|12.75|24200
3402282|6350|NOM|2013-12-31|12.78|12.78|12.43|12.62|23900
3402283|6350|NOM|2013-12-30|13.03|13.03|12.6|12.68|15300
3402284|6350|NOM|2013-12-27|12.81|12.86|12.7|12.86|2000
3402285|6350|NOM|2013-12-26|12.86|12.86|12.74|12.81|5200
3402286|6350|NOM|2013-12-24|12.89|12.99|12.77|12.86|8100
3402287|6350|NOM|2013-12-23|12.69|12.87|12.69|12.83|7200
3402288|6350|NOM|2013-12-20|12.54|12.82|12.54|12.81|9800
3402289|6350|NOM|2013-12-19|12.6|12.72|12.57|12.63|10700
3402290|6350|NOM|2013-12-18|12.51|12.7|12.45|12.55|17600
3402291|6350|NOM|2013-12-17|12.41|12.55|12.41|12.51|5400
3402292|6350|NOM|2013-12-16|12.45|12.45|12.4|12.4|2100
3402293|6350|NOM|2013-12-13|12.58|12.58|12.36|12.45|15400
3402294|6350|NOM|2013-12-12|12.6|12.65|12.46|12.46|11900
3402295|6350|NOM|2013-12-11|12.66|12.7|12.6|12.6|1500
3402296|6350|NOM|2013-12-10|12.72|12.77|12.67|12.67|11400
3402297|6350|NOM|2013-12-09|12.73|12.8|12.58|12.63|31400
3402298|6350|NOM|2013-12-06|12.96|13.01|12.7|12.83|17200
3402299|6350|NOM|2013-12-05|12.98|13.01|12.93|12.95|7000
3402300|6350|NOM|2013-12-04|13.05|13.05|12.98|12.98|1900
3402301|6350|NOM|2013-12-03|13.29|13.29|13.01|13.03|3900
3402302|6350|NOM|2013-12-02|13.15|13.3|13.03|13.03|4700
3411297|6357|NYV|2014-01-17|13.87|13.97|13.81|13.93|13100
3411298|6357|NYV|2014-01-16|13.75|13.81|13.75|13.81|2400
3411299|6357|NYV|2014-01-15|13.77|13.82|13.76|13.82|3200
3411300|6357|NYV|2014-01-14|13.93|13.93|13.71|13.71|2600
3411301|6357|NYV|2014-01-13|13.8|13.83|13.77|13.83|4900
3411302|6357|NYV|2014-01-10|13.69|13.86|13.69|13.86|4900
3411303|6357|NYV|2014-01-09|13.77|13.77|13.66|13.68|11200
3411304|6357|NYV|2014-01-08|13.67|13.69|13.63|13.69|3500
3411305|6357|NYV|2014-01-07|13.64|13.65|13.59|13.65|2800
3411306|6357|NYV|2014-01-06|13.55|13.8|13.54|13.54|9900
3411307|6357|NYV|2014-01-03|13.54|13.56|13.51|13.56|1400
3411308|6357|NYV|2014-01-02|13.5|13.55|13.5|13.5|23300
3411309|6357|NYV|2013-12-31|13.55|13.56|13.48|13.56|26500
3411310|6357|NYV|2013-12-30|13.47|13.57|13.41|13.55|16200
3411311|6357|NYV|2013-12-27|13.62|13.65|13.34|13.44|24700
3411312|6357|NYV|2013-12-26|13.72|13.94|13.55|13.55|39300
3411313|6357|NYV|2013-12-24|13.62|13.77|13.38|13.65|25600
3411314|6357|NYV|2013-12-23|13.51|13.69|13.45|13.66|26400
3411315|6357|NYV|2013-12-20|13.32|13.49|13.32|13.41|28500
3411316|6357|NYV|2013-12-19|13.39|13.4|13.25|13.35|26000
3411317|6357|NYV|2013-12-18|13.22|13.42|13.19|13.39|40100
3411318|6357|NYV|2013-12-17|13.09|13.24|13.09|13.23|33200
3411319|6357|NYV|2013-12-16|13.11|13.12|13.07|13.09|19900
3411320|6357|NYV|2013-12-13|13.25|13.27|13.11|13.11|20900
3411321|6357|NYV|2013-12-12|13.18|13.3|13.17|13.24|17000
3411322|6357|NYV|2013-12-11|13.3|13.33|13.16|13.17|23400
3411323|6357|NYV|2013-12-10|13.34|13.39|13.34|13.38|4300
3411324|6357|NYV|2013-12-09|13.25|13.35|13.25|13.34|5800
3411325|6357|NYV|2013-12-06|13.31|13.32|13.27|13.27|5200
3411326|6357|NYV|2013-12-05|13.39|13.46|13.31|13.31|9200
3411327|6357|NYV|2013-12-04|13.35|13.41|13.31|13.38|32800
3411328|6357|NYV|2013-12-03|13.38|13.41|13.33|13.41|6000
3411329|6357|NYV|2013-12-02|13.43|13.49|13.37|13.42|12200
3407494|6354|NJV|2014-01-17|13.76|13.89|13.75|13.8|4200
3407495|6354|NJV|2014-01-16|13.73|13.8|13.73|13.75|1600
3407496|6354|NJV|2014-01-15|13.75|13.8|13.73|13.77|9300
3407497|6354|NJV|2014-01-14|13.73|13.8|13.7|13.8|3600
3389509|6337|NZH|2013-12-20|11.42|11.49|11.41|11.47|63100
3389510|6337|NZH|2013-12-19|11.38|11.46|11.32|11.46|63900
3389511|6337|NZH|2013-12-18|11.23|11.38|11.23|11.37|93700
3389512|6337|NZH|2013-12-17|10.98|11.25|10.98|11.23|141300
3389513|6337|NZH|2013-12-16|11|11.03|10.99|11.01|114200
3389514|6337|NZH|2013-12-13|10.97|11.05|10.93|11.05|160400
3389515|6337|NZH|2013-12-12|11|11.03|10.99|11.03|80100
3389516|6337|NZH|2013-12-11|11.03|11.03|10.95|11.02|93800
3389517|6337|NZH|2013-12-10|11.02|11.09|11.02|11.09|63000
3389518|6337|NZH|2013-12-09|11.1|11.11|11.01|11.06|114100
3389519|6337|NZH|2013-12-06|11.1|11.15|11.1|11.12|37900
3389520|6337|NZH|2013-12-05|11.1|11.14|11.1|11.13|63400
3389521|6337|NZH|2013-12-04|11.19|11.2|11.13|11.16|48700
3389522|6337|NZH|2013-12-03|11.13|11.21|11.09|11.18|86000
3389523|6337|NZH|2013-12-02|11.22|11.22|11.12|11.13|65700
3468689|6416|SVBL|2014-01-17|0.34|0.35|0.34|0.35|120800
3468690|6416|SVBL|2014-01-16|0.34|0.35|0.34|0.35|49100
3468691|6416|SVBL|2014-01-15|0.34|0.35|0.34|0.35|151400
3468692|6416|SVBL|2014-01-14|0.36|0.36|0.35|0.35|64200
3468693|6416|SVBL|2014-01-13|0.34|0.36|0.34|0.35|120900
3468694|6416|SVBL|2014-01-10|0.35|0.36|0.35|0.35|45200
3468695|6416|SVBL|2014-01-09|0.36|0.36|0.34|0.34|117100
3468696|6416|SVBL|2014-01-08|0.35|0.36|0.34|0.36|86600
3468697|6416|SVBL|2014-01-07|0.36|0.36|0.34|0.35|141900
3468698|6416|SVBL|2014-01-06|0.34|0.36|0.34|0.36|135600
3468699|6416|SVBL|2014-01-03|0.36|0.36|0.34|0.36|102800
3468700|6416|SVBL|2014-01-02|0.36|0.37|0.34|0.36|173000
3468701|6416|SVBL|2013-12-31|0.35|0.36|0.33|0.35|58400
3468702|6416|SVBL|2013-12-30|0.35|0.36|0.34|0.35|177800
3468703|6416|SVBL|2013-12-27|0.34|0.36|0.33|0.35|632300
3468704|6416|SVBL|2013-12-26|0.33|0.34|0.32|0.34|123900
3468705|6416|SVBL|2013-12-24|0.33|0.33|0.32|0.33|118300
3468706|6416|SVBL|2013-12-23|0.34|0.34|0.31|0.33|182700
3468707|6416|SVBL|2013-12-20|0.31|0.35|0.31|0.32|120600
3468708|6416|SVBL|2013-12-19|0.34|0.34|0.31|0.33|295900
3468709|6416|SVBL|2013-12-18|0.34|0.36|0.33|0.33|242100
3468710|6416|SVBL|2013-12-17|0.32|0.36|0.31|0.34|631600
3468711|6416|SVBL|2013-12-16|0.3|0.33|0.3|0.32|279800
3468712|6416|SVBL|2013-12-13|0.3|0.32|0.3|0.31|159500
3468713|6416|SVBL|2013-12-12|0.33|0.33|0.3|0.3|113200
3468714|6416|SVBL|2013-12-11|0.32|0.32|0.3|0.31|67500
3468715|6416|SVBL|2013-12-10|0.3|0.32|0.3|0.31|129900
3468716|6416|SVBL|2013-12-09|0.31|0.31|0.3|0.3|75100
3468717|6416|SVBL|2013-12-06|0.31|0.32|0.3|0.31|129300
3468718|6416|SVBL|2013-12-05|0.32|0.32|0.31|0.32|81800
3468719|6416|SVBL|2013-12-04|0.31|0.33|0.31|0.33|133600
3468720|6416|SVBL|2013-12-03|0.34|0.34|0.31|0.31|47100
3468721|6416|SVBL|2013-12-02|0.35|0.35|0.32|0.33|111300
3464771|6413|SEB|2014-01-17|2636.09|2662.8|2620|2635|300
3464772|6413|SEB|2014-01-16|2601.38|2650|2590.86|2630|500
3464773|6413|SEB|2014-01-15|2613.1|2745.9|2583.78|2618.89|400
3464774|6413|SEB|2014-01-14|2560.73|2621|2555|2620.94|400
3464775|6413|SEB|2014-01-13|2624.4|2630|2391.03|2537.03|1900
3464776|6413|SEB|2014-01-10|2665|2690|2625|2656.05|1000
3464777|6413|SEB|2014-01-09|2714.94|2714.94|2660|2673|600
3464778|6413|SEB|2014-01-08|2737.01|2764.99|2700|2700|900
3464779|6413|SEB|2014-01-07|2716.61|2753.02|2716.61|2746.99|400
3464780|6413|SEB|2014-01-06|2774.41|2776.5|2700|2700|700
3464781|6413|SEB|2014-01-03|2778.42|2793|2745.64|2771|400
3464782|6413|SEB|2014-01-02|2778.12|2785|2751|2762.1|200
3464783|6413|SEB|2013-12-31|2768|2826.36|2750.72|2794.97|300
3464784|6413|SEB|2013-12-30|2758|2770|2740|2755|200
3464785|6413|SEB|2013-12-27|2811.94|2811.94|2755|2768.04|200
3464786|6413|SEB|2013-12-26|2800.97|2812|2775|2804|300
3464787|6413|SEB|2013-12-24|2767.72|2800|2755.01|2796.98|100
3464788|6413|SEB|2013-12-23|2751.87|2774|2740|2772.89|300
3464789|6413|SEB|2013-12-20|2726.9|2775|2725|2748.98|1800
3464790|6413|SEB|2013-12-19|2758|2758|2723|2723|300
3464791|6413|SEB|2013-12-18|2757.56|2758|2735|2753.05|600
3464792|6413|SEB|2013-12-17|2771.2|2775|2745|2757.56|400
3464793|6413|SEB|2013-12-16|2750.43|2775|2743|2771.2|300
3464794|6413|SEB|2013-12-13|2729|2757.28|2725|2748|300
3464795|6413|SEB|2013-12-12|2712|2760|2712|2713.39|400
3464796|6413|SEB|2013-12-11|2725|2745|2710|2710.03|400
3464797|6413|SEB|2013-12-10|2775|2780|2711.01|2715|500
3464798|6413|SEB|2013-12-09|2768.57|2808.84|2750.5|2754|300
3464799|6413|SEB|2013-12-06|2786.04|2811.99|2764.01|2774.73|500
3464800|6413|SEB|2013-12-05|2731.3|2772|2727.01|2772|800
3407498|6354|NJV|2014-01-13|13.94|13.94|13.74|13.75|9400
3407499|6354|NJV|2014-01-10|13.91|13.91|13.83|13.85|8800
3407500|6354|NJV|2014-01-09|13.78|13.86|13.78|13.84|2200
3407501|6354|NJV|2014-01-08|13.84|13.84|13.73|13.81|3400
3407502|6354|NJV|2014-01-07|13.72|13.78|13.71|13.71|6700
3407503|6354|NJV|2014-01-06|13.65|13.77|13.65|13.7|6500
3407504|6354|NJV|2014-01-03|13.75|13.75|13.65|13.65|5200
3407505|6354|NJV|2014-01-02|13.6|13.72|13.6|13.63|4700
3407506|6354|NJV|2013-12-31|13.74|13.79|13.6|13.62|11500
3407507|6354|NJV|2013-12-30|13.76|13.79|13.64|13.65|12900
3407508|6354|NJV|2013-12-27|13.82|13.82|13.65|13.69|8900
3407509|6354|NJV|2013-12-26|13.7|13.81|13.7|13.76|4200
3407510|6354|NJV|2013-12-24|13.71|13.83|13.71|13.76|9900
3407511|6354|NJV|2013-12-23|13.67|13.8|13.67|13.69|7600
3407512|6354|NJV|2013-12-20|13.6|13.79|13.6|13.65|8000
3407513|6354|NJV|2013-12-19|13.68|13.78|13.52|13.59|4100
3407514|6354|NJV|2013-12-18|13.54|13.69|13.54|13.61|5800
3407515|6354|NJV|2013-12-17|13.52|13.66|13.52|13.66|5000
3407516|6354|NJV|2013-12-16|13.42|13.55|13.42|13.5|4700
3407517|6354|NJV|2013-12-13|13.45|13.52|13.42|13.47|14900
3407518|6354|NJV|2013-12-12|13.46|13.53|13.42|13.46|22300
3407519|6354|NJV|2013-12-11|13.52|13.55|13.48|13.5|9300
3407520|6354|NJV|2013-12-10|13.75|13.75|13.52|13.66|12600
3407521|6354|NJV|2013-12-09|13.5|13.58|13.5|13.52|9900
3407522|6354|NJV|2013-12-06|13.45|13.62|13.45|13.48|6400
3407523|6354|NJV|2013-12-05|13.65|13.65|13.5|13.52|5700
3407524|6354|NJV|2013-12-04|13.57|13.74|13.57|13.6|12400
3407525|6354|NJV|2013-12-03|13.63|13.73|13.54|13.72|7000
3407526|6354|NJV|2013-12-02|13.69|13.69|13.53|13.58|6200
3399658|6347|NGX|2014-01-17|11.96|12.05|11.96|12.05|2400
3399659|6347|NGX|2014-01-16|11.87|11.95|11.8|11.95|6400
3399660|6347|NGX|2014-01-15|11.95|11.97|11.92|11.94|6800
3399661|6347|NGX|2014-01-14|11.96|11.96|11.9|11.93|600
3399662|6347|NGX|2014-01-13|11.9|11.95|11.89|11.95|3700
3399663|6347|NGX|2014-01-10|11.98|11.98|11.93|11.94|9400
3399664|6347|NGX|2014-01-09|11.94|11.94|11.94|11.94|1100
3399665|6347|NGX|2014-01-08|11.85|11.99|11.8|11.89|10100
3399666|6347|NGX|2014-01-07|11.99|11.99|11.86|11.86|10600
3399667|6347|NGX|2014-01-06|11.85|12|11.85|11.95|7200
3399668|6347|NGX|2014-01-03|11.82|11.85|11.82|11.85|1100
3399669|6347|NGX|2014-01-02|11.8|11.8|11.73|11.75|3100
3399670|6347|NGX|2013-12-31|11.89|11.89|11.61|11.77|13300
3399671|6347|NGX|2013-12-30|11.89|11.9|11.63|11.8|5000
3399672|6347|NGX|2013-12-27|11.8|11.8|11.64|11.7|4100
3399673|6347|NGX|2013-12-26|11.89|11.96|11.87|11.9|3500
3399674|6347|NGX|2013-12-24|11.99|12|11.89|11.93|12200
3399675|6347|NGX|2013-12-23|11.71|12.02|11.71|12.02|15100
3399676|6347|NGX|2013-12-20|11.65|11.85|11.65|11.85|29000
3399677|6347|NGX|2013-12-19|11.72|11.78|11.67|11.71|12800
3399678|6347|NGX|2013-12-18|11.45|11.8|11.45|11.74|9400
3399679|6347|NGX|2013-12-17|11.33|11.6|11.33|11.5|14800
3399680|6347|NGX|2013-12-16|11.34|11.47|11.31|11.41|37300
3399681|6347|NGX|2013-12-13|11.34|11.41|11.32|11.39|8700
3399682|6347|NGX|2013-12-12|11.45|11.54|11.38|11.39|17000
3399683|6347|NGX|2013-12-11|11.57|11.58|11.43|11.5|21200
3399684|6347|NGX|2013-12-10|11.58|11.61|11.57|11.57|1000
3399685|6347|NGX|2013-12-09|11.58|11.64|11.54|11.54|15800
3399686|6347|NGX|2013-12-06|11.68|11.68|11.56|11.66|7400
3399687|6347|NGX|2013-12-05|11.66|11.68|11.56|11.59|17100
3399688|6347|NGX|2013-12-04|11.74|11.76|11.62|11.66|23300
3399689|6347|NGX|2013-12-03|11.82|11.88|11.65|11.72|47100
3399690|6347|NGX|2013-12-02|11.89|11.89|11.7|11.73|13700
3440056|6390|PLX|2014-01-17|4.93|4.95|4.69|4.71|298000
3440057|6390|PLX|2014-01-16|4.92|4.94|4.8|4.85|267700
3440058|6390|PLX|2014-01-15|4.71|4.8|4.67|4.8|149000
3440059|6390|PLX|2014-01-14|4.73|4.74|4.61|4.67|258200
3440060|6390|PLX|2014-01-13|4.81|4.94|4.6|4.64|674300
3440061|6390|PLX|2014-01-10|4.52|4.72|4.46|4.52|326600
3440062|6390|PLX|2014-01-09|4.55|4.6|4.45|4.49|319100
3440063|6390|PLX|2014-01-08|4.16|4.5|4.16|4.5|453100
3440064|6390|PLX|2014-01-07|3.98|4.1|3.96|4.07|265900
3440065|6390|PLX|2014-01-06|3.95|3.96|3.84|3.85|198100
3440066|6390|PLX|2014-01-03|3.98|4.02|3.92|3.95|138200
3440067|6390|PLX|2014-01-02|3.93|4.03|3.93|3.96|218600
3440068|6390|PLX|2013-12-31|3.91|3.91|3.84|3.89|246600
3440069|6390|PLX|2013-12-30|3.8|3.95|3.79|3.89|296900
3440070|6390|PLX|2013-12-27|3.83|3.91|3.83|3.84|134600
3440071|6390|PLX|2013-12-26|3.92|3.98|3.9|3.91|211600
3428932|6381|PRK|2013-12-06|83.2|83.51|82.16|83.47|28100
3428933|6381|PRK|2013-12-05|82.08|82.6|82|82.35|16400
3428934|6381|PRK|2013-12-04|82.22|83.37|82.01|82.21|21900
3428935|6381|PRK|2013-12-03|83.25|83.8|82.11|82.43|19400
3428936|6381|PRK|2013-12-02|84.27|84.6|83.1|83.11|18000
3449198|6400|RCG|2014-01-17|1.35|1.45|1.35|1.42|8700
3449199|6400|RCG|2014-01-16|1.36|1.42|1.36|1.41|6800
3449200|6400|RCG|2014-01-15|1.44|1.44|1.43|1.43|200
3449201|6400|RCG|2014-01-14|1.42|1.42|1.42|1.42|0
3449202|6400|RCG|2014-01-13|1.39|1.42|1.39|1.42|1100
3449203|6400|RCG|2014-01-10|1.44|1.45|1.42|1.43|1900
3449204|6400|RCG|2014-01-09|1.42|1.42|1.42|1.42|0
3449205|6400|RCG|2014-01-08|1.43|1.43|1.42|1.42|300
3449206|6400|RCG|2014-01-07|1.4|1.41|1.37|1.4|2300
3449207|6400|RCG|2014-01-06|1.37|1.44|1.37|1.44|4100
3449208|6400|RCG|2014-01-03|1.39|1.4|1.34|1.38|7500
3449209|6400|RCG|2014-01-02|1.4|1.45|1.4|1.45|9600
3449210|6400|RCG|2013-12-31|1.41|1.45|1.38|1.45|14400
3449211|6400|RCG|2013-12-30|1.37|1.44|1.35|1.41|8000
3449212|6400|RCG|2013-12-27|1.44|1.45|1.44|1.45|800
3449213|6400|RCG|2013-12-26|1.38|1.42|1.38|1.42|2200
3449214|6400|RCG|2013-12-24|1.4|1.45|1.4|1.42|2700
3449215|6400|RCG|2013-12-23|1.37|1.4|1.37|1.4|1600
3449216|6400|RCG|2013-12-20|1.4|1.4|1.38|1.38|4800
3449217|6400|RCG|2013-12-19|1.42|1.42|1.35|1.39|700
3449218|6400|RCG|2013-12-18|1.34|1.44|1.33|1.38|17300
3449219|6400|RCG|2013-12-17|1.33|1.37|1.33|1.37|7500
3449220|6400|RCG|2013-12-16|1.34|1.38|1.33|1.38|4100
3449221|6400|RCG|2013-12-13|1.38|1.4|1.38|1.4|1300
3449222|6400|RCG|2013-12-12|1.36|1.4|1.33|1.4|14300
3449223|6400|RCG|2013-12-11|1.42|1.42|1.36|1.4|10100
3449224|6400|RCG|2013-12-10|1.38|1.41|1.36|1.39|31900
3449225|6400|RCG|2013-12-09|1.43|1.44|1.41|1.43|2000
3449226|6400|RCG|2013-12-06|1.41|1.44|1.41|1.44|400
3449227|6400|RCG|2013-12-05|1.43|1.43|1.38|1.4|2000
3449228|6400|RCG|2013-12-04|1.41|1.44|1.38|1.43|7500
3449229|6400|RCG|2013-12-03|1.38|1.45|1.38|1.44|6700
3449230|6400|RCG|2013-12-02|1.46|1.46|1.46|1.46|0
3445280|6396|REE|2014-01-17|1.65|1.7|1.6|1.63|294400
3445281|6396|REE|2014-01-16|1.69|1.71|1.64|1.65|352700
3445282|6396|REE|2014-01-15|1.57|1.68|1.53|1.63|934100
3445283|6396|REE|2014-01-14|1.58|1.58|1.51|1.52|178200
3445284|6396|REE|2014-01-13|1.56|1.62|1.54|1.55|431500
3445285|6396|REE|2014-01-10|1.45|1.6|1.42|1.57|534700
3445286|6396|REE|2014-01-09|1.6|1.63|1.4|1.47|988700
3445287|6396|REE|2014-01-08|1.63|1.69|1.59|1.6|366600
3445288|6396|REE|2014-01-07|1.67|1.71|1.59|1.62|486300
3445289|6396|REE|2014-01-06|1.75|1.75|1.64|1.64|405300
3445290|6396|REE|2014-01-03|1.8|1.8|1.65|1.71|784900
3445291|6396|REE|2014-01-02|1.59|1.82|1.55|1.73|1867800
3445292|6396|REE|2013-12-31|1.57|1.65|1.5|1.55|809000
3445293|6396|REE|2013-12-30|1.7|1.7|1.55|1.57|1568000
3445294|6396|REE|2013-12-27|1.41|1.68|1.38|1.68|2283800
3445295|6396|REE|2013-12-26|1.3|1.41|1.3|1.39|820900
3445296|6396|REE|2013-12-24|1.28|1.33|1.27|1.3|240000
3445297|6396|REE|2013-12-23|1.2|1.3|1.2|1.28|651400
3445298|6396|REE|2013-12-20|1.29|1.32|1.1|1.2|1942700
3445299|6396|REE|2013-12-19|1.3|1.35|1.29|1.29|382600
3445300|6396|REE|2013-12-18|1.3|1.31|1.25|1.25|312800
3445301|6396|REE|2013-12-17|1.25|1.38|1.25|1.31|555700
3445302|6396|REE|2013-12-16|1.36|1.4|1.23|1.24|654900
3445303|6396|REE|2013-12-13|1.43|1.44|1.36|1.36|307600
3445304|6396|REE|2013-12-12|1.42|1.44|1.4|1.4|249400
3445305|6396|REE|2013-12-11|1.45|1.47|1.42|1.42|258400
3445306|6396|REE|2013-12-10|1.48|1.54|1.46|1.46|256700
3445307|6396|REE|2013-12-09|1.5|1.52|1.45|1.48|257500
3445308|6396|REE|2013-12-06|1.54|1.58|1.5|1.5|225900
3445309|6396|REE|2013-12-05|1.65|1.66|1.54|1.54|302200
3445310|6396|REE|2013-12-04|1.67|1.7|1.59|1.63|235900
3445311|6396|REE|2013-12-03|1.74|1.75|1.6|1.7|535900
3445312|6396|REE|2013-12-02|1.55|1.75|1.51|1.73|821400
3409991|6356|NXK|2014-01-17|12.84|12.95|12.84|12.94|8900
3409992|6356|NXK|2014-01-16|12.82|12.88|12.82|12.83|3800
3409993|6356|NXK|2014-01-15|12.89|12.95|12.82|12.82|20400
3409994|6356|NXK|2014-01-14|12.97|12.97|12.81|12.81|10200
3409995|6356|NXK|2014-01-13|12.87|12.95|12.87|12.93|600
3409996|6356|NXK|2014-01-10|12.84|12.98|12.84|12.98|11000
3409997|6356|NXK|2014-01-09|12.67|12.92|12.67|12.9|99200
3380372|6330|NG|2013-12-13|2.32|2.4|2.3|2.39|1194900
3380373|6330|NG|2013-12-12|2.29|2.34|2.27|2.29|980700
3380374|6330|NG|2013-12-11|2.44|2.44|2.32|2.34|1386000
3380375|6330|NG|2013-12-10|2.39|2.44|2.35|2.43|2549100
3380376|6330|NG|2013-12-09|2.26|2.31|2.23|2.29|1565200
3380377|6330|NG|2013-12-06|2.28|2.31|2.23|2.24|994200
3380378|6330|NG|2013-12-05|2.26|2.33|2.22|2.28|1651700
3380379|6330|NG|2013-12-04|2.3|2.41|2.23|2.35|2496500
3380380|6330|NG|2013-12-03|2.21|2.25|2.19|2.23|1060800
3380381|6330|NG|2013-12-02|2.31|2.35|2.18|2.21|2621600
3398045|6344|NKG|2014-01-17|12.1|12.22|12.1|12.18|18400
3398046|6344|NKG|2014-01-16|11.99|12.16|11.99|12.11|36900
3398047|6344|NKG|2014-01-15|12.16|12.16|12|12.02|18000
3398048|6344|NKG|2014-01-14|12.13|12.15|12.06|12.08|35400
3398049|6344|NKG|2014-01-13|12.07|12.08|11.99|12|20700
3398050|6344|NKG|2014-01-10|11.92|12.07|11.92|12.07|10600
3398051|6344|NKG|2014-01-09|11.97|11.97|11.9|11.9|17400
3398052|6344|NKG|2014-01-08|11.92|11.98|11.86|11.91|24000
3398053|6344|NKG|2014-01-07|12.02|12.07|11.89|11.98|29700
3398054|6344|NKG|2014-01-06|11.82|12.1|11.82|12.06|72000
3398055|6344|NKG|2014-01-03|11.86|11.88|11.77|11.88|7700
3398056|6344|NKG|2014-01-02|11.71|11.83|11.67|11.8|25300
3398057|6344|NKG|2013-12-31|11.77|11.85|11.71|11.73|64200
3398058|6344|NKG|2013-12-30|11.8|11.87|11.72|11.83|62100
3398059|6344|NKG|2013-12-27|11.86|11.88|11.76|11.84|47100
3398060|6344|NKG|2013-12-26|11.94|11.98|11.86|11.87|26700
3398061|6344|NKG|2013-12-24|12|12|11.87|11.92|30800
3398062|6344|NKG|2013-12-23|11.87|12|11.82|11.96|47900
3398063|6344|NKG|2013-12-20|12|12.04|11.8|11.94|49900
3398064|6344|NKG|2013-12-19|11.95|12.13|11.91|12.01|59700
3398065|6344|NKG|2013-12-18|11.77|11.98|11.76|11.94|61800
3398066|6344|NKG|2013-12-17|11.57|11.82|11.57|11.79|34000
3398067|6344|NKG|2013-12-16|11.54|11.66|11.54|11.61|36200
3398068|6344|NKG|2013-12-13|11.53|11.68|11.51|11.54|51600
3398069|6344|NKG|2013-12-12|11.5|11.6|11.47|11.52|40300
3398070|6344|NKG|2013-12-11|11.52|11.56|11.51|11.54|50800
3398071|6344|NKG|2013-12-10|11.6|11.61|11.55|11.57|20000
3398072|6344|NKG|2013-12-09|11.56|11.63|11.5|11.55|42900
3398073|6344|NKG|2013-12-06|11.66|11.68|11.55|11.56|35700
3398074|6344|NKG|2013-12-05|11.64|11.68|11.56|11.66|71400
3398075|6344|NKG|2013-12-04|11.6|11.77|11.6|11.6|95400
3398076|6344|NKG|2013-12-03|11.61|11.81|11.61|11.69|29200
3398077|6344|NKG|2013-12-02|11.78|11.78|11.61|11.62|42000
3394127|6341|NXZ|2014-01-17|13.35|13.41|13.31|13.35|110000
3394128|6341|NXZ|2014-01-16|13.3|13.35|13.28|13.35|84600
3394129|6341|NXZ|2014-01-15|13.32|13.32|13.27|13.31|86400
3394130|6341|NXZ|2014-01-14|13.27|13.3|13.25|13.29|80400
3394131|6341|NXZ|2014-01-13|13.29|13.3|13.23|13.25|88700
3394132|6341|NXZ|2014-01-10|13.2|13.31|13.18|13.31|103600
3394133|6341|NXZ|2014-01-09|13.06|13.2|13.06|13.2|114300
3394134|6341|NXZ|2014-01-08|13.08|13.11|13.03|13.1|122000
3394135|6341|NXZ|2014-01-07|13.01|13.14|13|13.03|136500
3394136|6341|NXZ|2014-01-06|12.87|12.97|12.82|12.94|89600
3394137|6341|NXZ|2014-01-03|12.75|12.86|12.72|12.86|49800
3394138|6341|NXZ|2014-01-02|12.68|12.77|12.64|12.77|83700
3394139|6341|NXZ|2013-12-31|12.82|12.82|12.69|12.69|122100
3394140|6341|NXZ|2013-12-30|12.73|12.8|12.71|12.77|206000
3394141|6341|NXZ|2013-12-27|12.91|12.94|12.76|12.78|177300
3394142|6341|NXZ|2013-12-26|12.93|12.97|12.9|12.96|119000
3394143|6341|NXZ|2013-12-24|13.03|13.05|12.88|12.97|90300
3394144|6341|NXZ|2013-12-23|12.99|13.07|12.94|13.01|256500
3394145|6341|NXZ|2013-12-20|12.79|12.98|12.79|12.91|352400
3394146|6341|NXZ|2013-12-19|12.65|12.84|12.57|12.82|263500
3394147|6341|NXZ|2013-12-18|12.5|12.63|12.48|12.62|231300
3394148|6341|NXZ|2013-12-17|12.36|12.49|12.33|12.47|244300
3394149|6341|NXZ|2013-12-16|12.28|12.35|12.28|12.32|139800
3394150|6341|NXZ|2013-12-13|12.35|12.35|12.28|12.31|131800
3394151|6341|NXZ|2013-12-12|12.33|12.34|12.27|12.34|119600
3394152|6341|NXZ|2013-12-11|12.28|12.3|12.24|12.27|123400
3394153|6341|NXZ|2013-12-10|12.38|12.39|12.32|12.32|373900
3394154|6341|NXZ|2013-12-09|12.37|12.41|12.33|12.38|117100
3394155|6341|NXZ|2013-12-06|12.47|12.47|12.34|12.39|272900
3394156|6341|NXZ|2013-12-05|12.45|12.52|12.37|12.4|161300
3394157|6341|NXZ|2013-12-04|12.51|12.57|12.45|12.48|153200
3394158|6341|NXZ|2013-12-03|12.45|12.59|12.42|12.52|87200
3394159|6341|NXZ|2013-12-02|12.51|12.53|12.44|12.44|91800
3482391|6440|TRX|2014-01-17|2.06|2.16|1.98|2.14|450900
3482392|6440|TRX|2014-01-16|1.91|2.08|1.91|1.99|457800
3464801|6413|SEB|2013-12-04|2711.95|2764.64|2711.95|2740.01|300
3464802|6413|SEB|2013-12-03|2764|2780|2701|2730|1500
3464803|6413|SEB|2013-12-02|2817.55|2825|2747|2760|500
3423540|6368|ORM|2014-01-17|14.25|14.4|14|14.19|8800
3423541|6368|ORM|2014-01-16|12.6|14.15|12.6|14.15|26200
3423542|6368|ORM|2014-01-15|12.7|12.99|12.62|12.99|4400
3423543|6368|ORM|2014-01-14|12.7|12.7|12.64|12.7|500
3423544|6368|ORM|2014-01-13|12.56|12.56|12.56|12.56|100
3423545|6368|ORM|2014-01-10|12.55|12.67|12.55|12.67|700
3423546|6368|ORM|2014-01-09|12.55|12.7|12.55|12.61|26800
3423547|6368|ORM|2014-01-08|12.5|12.65|12.5|12.65|4600
3423548|6368|ORM|2014-01-07|12.42|12.5|12.4|12.41|2400
3423549|6368|ORM|2014-01-06|12.55|12.59|12.4|12.4|12500
3423550|6368|ORM|2014-01-03|12.4|12.67|12.4|12.67|1400
3423551|6368|ORM|2014-01-02|12.15|12.59|12.15|12.5|7700
3423552|6368|ORM|2013-12-31|12.13|12.18|12.05|12.12|3000
3423553|6368|ORM|2013-12-30|12.42|12.42|12.01|12.01|13100
3423554|6368|ORM|2013-12-27|12.5|12.54|12.41|12.51|6400
3423555|6368|ORM|2013-12-26|12.5|12.59|12.5|12.5|5000
3423556|6368|ORM|2013-12-24|12.31|12.6|12.31|12.5|3800
3423557|6368|ORM|2013-12-23|12.5|12.58|12.1|12.25|3800
3423558|6368|ORM|2013-12-20|12.4|12.6|12.21|12.6|8200
3423559|6368|ORM|2013-12-19|12|12.5|11.33|12.3|14100
3423560|6368|ORM|2013-12-18|12.55|12.55|12.55|12.55|2100
3423561|6368|ORM|2013-12-17|12.31|12.68|12.31|12.65|8100
3423562|6368|ORM|2013-12-16|12.65|12.65|12.25|12.5|5700
3423563|6368|ORM|2013-12-13|12.6|12.7|12.6|12.7|2900
3423564|6368|ORM|2013-12-12|12.6|12.65|12.5|12.6|1400
3423565|6368|ORM|2013-12-11|12.7|12.7|12.6|12.65|10400
3423566|6368|ORM|2013-12-10|12.65|12.7|12.65|12.65|8600
3423567|6368|ORM|2013-12-09|12.6|12.7|12.6|12.65|2600
3423568|6368|ORM|2013-12-06|12.68|12.8|12.65|12.8|800
3423569|6368|ORM|2013-12-05|12.4|12.69|12.4|12.69|2200
3423570|6368|ORM|2013-12-04|12.23|12.6|12.23|12.6|12800
3423571|6368|ORM|2013-12-03|12.55|12.55|12.5|12.5|800
3423572|6368|ORM|2013-12-02|12.6|12.69|12.5|12.58|3700
3447892|6399|RWC|2014-01-17|3.55|3.55|3.4|3.5|13200
3447893|6399|RWC|2014-01-16|3.45|3.6|3.34|3.54|41800
3447894|6399|RWC|2014-01-15|3.4|3.45|3.34|3.44|25500
3447895|6399|RWC|2014-01-14|3.37|3.42|3.36|3.38|26400
3447896|6399|RWC|2014-01-13|3.2|3.45|3.2|3.38|18400
3447897|6399|RWC|2014-01-10|3.25|3.31|3.02|3.22|19800
3447898|6399|RWC|2014-01-09|3.35|3.39|3.27|3.28|26200
3447899|6399|RWC|2014-01-08|3.18|3.44|3.18|3.33|73400
3447900|6399|RWC|2014-01-07|3.4|3.4|3.26|3.28|42500
3447901|6399|RWC|2014-01-06|3.4|3.41|3.25|3.25|69800
3447902|6399|RWC|2014-01-03|3.38|3.45|3.38|3.42|43400
3447903|6399|RWC|2014-01-02|3.31|3.49|3.3|3.49|27900
3447904|6399|RWC|2013-12-31|3.28|3.42|3.28|3.37|31000
3447905|6399|RWC|2013-12-30|3.4|3.42|3.3|3.41|13300
3447906|6399|RWC|2013-12-27|3.34|3.41|3.34|3.4|13800
3447907|6399|RWC|2013-12-26|3.3|3.35|3.29|3.35|12000
3447908|6399|RWC|2013-12-24|3.3|3.4|3.28|3.3|14600
3447909|6399|RWC|2013-12-23|3.29|3.42|3.29|3.35|17500
3447910|6399|RWC|2013-12-20|3.26|3.42|3.26|3.42|26400
3447911|6399|RWC|2013-12-19|3.26|3.35|3.26|3.28|10600
3447912|6399|RWC|2013-12-18|3.3|3.39|3.27|3.27|8000
3447913|6399|RWC|2013-12-17|3.35|3.41|3.26|3.28|7100
3447914|6399|RWC|2013-12-16|3.34|3.42|3.3|3.36|14100
3447915|6399|RWC|2013-12-13|3.26|3.4|3.26|3.28|7700
3447916|6399|RWC|2013-12-12|3.3|3.33|3.25|3.26|10300
3447917|6399|RWC|2013-12-11|3.22|3.39|3.22|3.25|6600
3447918|6399|RWC|2013-12-10|3.27|3.34|3.22|3.25|55300
3447919|6399|RWC|2013-12-09|3.41|3.5|3.34|3.35|8900
3447920|6399|RWC|2013-12-06|3.5|3.5|3.35|3.5|19600
3447921|6399|RWC|2013-12-05|3.36|3.48|3.22|3.46|47700
3447922|6399|RWC|2013-12-04|3.42|3.45|3.18|3.42|37600
3447923|6399|RWC|2013-12-03|3.45|3.45|3.2|3.4|38200
3447924|6399|RWC|2013-12-02|3.45|3.5|3.25|3.31|46500
3435434|6386|PCC|2014-01-17|8.91|8.92|8.75|8.83|15600
3435435|6386|PCC|2014-01-16|8.96|8.96|8.88|8.93|14800
3435436|6386|PCC|2014-01-15|8.91|9.05|8.88|8.89|9000
3435437|6386|PCC|2014-01-14|8.95|9.04|8.85|8.88|22300
3435438|6386|PCC|2014-01-13|8.91|9.05|8.8|9|23600
3435439|6386|PCC|2014-01-10|8.89|8.97|8.88|8.97|5700
3435440|6386|PCC|2014-01-09|8.85|8.89|8.77|8.89|5600
3435441|6386|PCC|2014-01-08|8.87|8.89|8.68|8.87|3100
3435442|6386|PCC|2014-01-07|8.79|8.86|8.75|8.86|11400
3440072|6390|PLX|2013-12-24|3.99|4.04|3.9|4.01|170500
3440073|6390|PLX|2013-12-23|3.89|4.06|3.83|4.03|294900
3440074|6390|PLX|2013-12-20|4.01|4.09|3.96|3.96|155400
3440075|6390|PLX|2013-12-19|4.03|4.09|3.99|4.04|154800
3440076|6390|PLX|2013-12-18|4.09|4.11|3.95|4.03|276800
3440077|6390|PLX|2013-12-17|3.93|4|3.8|3.98|228300
3440078|6390|PLX|2013-12-16|3.89|3.99|3.81|3.88|422200
3440079|6390|PLX|2013-12-13|3.86|3.88|3.82|3.85|112000
3440080|6390|PLX|2013-12-12|3.71|3.95|3.71|3.88|159100
3440081|6390|PLX|2013-12-11|3.84|3.88|3.72|3.72|394100
3440082|6390|PLX|2013-12-10|3.74|3.89|3.73|3.85|515200
3440083|6390|PLX|2013-12-09|3.76|3.78|3.73|3.74|454800
3440084|6390|PLX|2013-12-06|3.87|3.87|3.73|3.77|295800
3440085|6390|PLX|2013-12-05|3.7|3.88|3.7|3.85|258800
3440086|6390|PLX|2013-12-04|3.78|3.8|3.72|3.72|200900
3440087|6390|PLX|2013-12-03|3.74|3.85|3.73|3.8|198300
3440088|6390|PLX|2013-12-02|3.82|3.87|3.76|3.8|460900
3469995|6417|SVLC|2014-01-17|1.96|2.06|1.94|2.06|625700
3469996|6417|SVLC|2014-01-16|1.84|1.93|1.84|1.92|323000
3469997|6417|SVLC|2014-01-15|1.82|1.88|1.8|1.84|186100
3469998|6417|SVLC|2014-01-14|1.86|1.95|1.82|1.84|232300
3469999|6417|SVLC|2014-01-13|1.79|1.91|1.79|1.86|361800
3470000|6417|SVLC|2014-01-10|1.77|1.8|1.76|1.78|99100
3470001|6417|SVLC|2014-01-09|1.72|1.78|1.71|1.75|116400
3470002|6417|SVLC|2014-01-08|1.74|1.78|1.72|1.73|108700
3470003|6417|SVLC|2014-01-07|1.77|1.79|1.7|1.77|197200
3470004|6417|SVLC|2014-01-06|1.8|1.83|1.77|1.77|149600
3470005|6417|SVLC|2014-01-03|1.79|1.84|1.75|1.78|130300
3470006|6417|SVLC|2014-01-02|1.75|1.9|1.72|1.76|375800
3470007|6417|SVLC|2013-12-31|1.67|1.69|1.65|1.68|183900
3470008|6417|SVLC|2013-12-30|1.66|1.68|1.64|1.66|163100
3470009|6417|SVLC|2013-12-27|1.62|1.68|1.58|1.66|211900
3470010|6417|SVLC|2013-12-26|1.54|1.65|1.53|1.64|116300
3470011|6417|SVLC|2013-12-24|1.54|1.6|1.49|1.59|249200
3470012|6417|SVLC|2013-12-23|1.49|1.51|1.46|1.47|283700
3470013|6417|SVLC|2013-12-20|1.52|1.53|1.48|1.5|213400
3470014|6417|SVLC|2013-12-19|1.5|1.55|1.5|1.51|86000
3470015|6417|SVLC|2013-12-18|1.58|1.62|1.54|1.54|86700
3470016|6417|SVLC|2013-12-17|1.57|1.63|1.56|1.58|122300
3470017|6417|SVLC|2013-12-16|1.56|1.62|1.55|1.57|90800
3470018|6417|SVLC|2013-12-13|1.6|1.61|1.56|1.57|125300
3470019|6417|SVLC|2013-12-12|1.56|1.63|1.54|1.59|187200
3470020|6417|SVLC|2013-12-11|1.69|1.71|1.62|1.64|157700
3470021|6417|SVLC|2013-12-10|1.7|1.73|1.66|1.69|272700
3470022|6417|SVLC|2013-12-09|1.55|1.61|1.53|1.61|108500
3470023|6417|SVLC|2013-12-06|1.59|1.61|1.54|1.56|107900
3470024|6417|SVLC|2013-12-05|1.56|1.62|1.54|1.59|146500
3470025|6417|SVLC|2013-12-04|1.49|1.6|1.49|1.59|224800
3470026|6417|SVLC|2013-12-03|1.51|1.53|1.48|1.48|199800
3470027|6417|SVLC|2013-12-02|1.6|1.6|1.49|1.49|245400
3506423|6461|UUU|2014-01-17|4.77|4.94|4.7|4.7|3200
3506424|6461|UUU|2014-01-16|4.79|4.79|4.65|4.73|4700
3506425|6461|UUU|2014-01-15|4.57|4.99|4.57|4.82|11400
3506426|6461|UUU|2014-01-14|4.6|4.6|4.6|4.6|1100
3506427|6461|UUU|2014-01-13|4.6|4.6|4.6|4.6|2700
3506428|6461|UUU|2014-01-10|4.43|4.6|4.43|4.58|15600
3506429|6461|UUU|2014-01-09|4.42|4.44|4.42|4.44|1000
3506430|6461|UUU|2014-01-08|4.45|4.46|4.45|4.45|1800
3506431|6461|UUU|2014-01-07|4.46|4.46|4.44|4.46|3100
3506432|6461|UUU|2014-01-06|4.4|4.4|4.4|4.4|300
3506433|6461|UUU|2014-01-03|4.22|4.45|4.22|4.45|300
3506434|6461|UUU|2014-01-02|4.33|4.33|4.33|4.33|0
3506435|6461|UUU|2013-12-31|4.45|4.45|4.31|4.33|2500
3506436|6461|UUU|2013-12-30|4.46|4.46|4.29|4.36|2200
3506437|6461|UUU|2013-12-27|4.48|4.5|4.47|4.49|1700
3506438|6461|UUU|2013-12-26|4.46|4.51|4.46|4.51|2500
3506439|6461|UUU|2013-12-24|4.32|4.47|4.32|4.47|2600
3506440|6461|UUU|2013-12-23|4.5|4.5|4.33|4.38|3400
3506441|6461|UUU|2013-12-20|4.44|4.59|4.33|4.5|5000
3506442|6461|UUU|2013-12-19|4.3|4.38|4.3|4.38|3200
3506443|6461|UUU|2013-12-18|4.29|4.4|4.29|4.29|13000
3506444|6461|UUU|2013-12-17|4.28|4.28|4.28|4.28|100
3506445|6461|UUU|2013-12-16|4.33|4.33|4.25|4.25|1500
3506446|6461|UUU|2013-12-13|4.36|4.38|4.36|4.38|200
3506447|6461|UUU|2013-12-12|4.38|4.38|4.38|4.38|0
3506448|6461|UUU|2013-12-11|4.43|4.43|4.38|4.38|14700
3506449|6461|UUU|2013-12-10|4.44|4.44|4.44|4.44|0
3506450|6461|UUU|2013-12-09|4.44|4.47|4.41|4.44|10200
3482393|6440|TRX|2014-01-15|1.84|1.94|1.78|1.93|369100
3482394|6440|TRX|2014-01-14|1.79|1.88|1.75|1.82|295700
3482395|6440|TRX|2014-01-13|1.68|1.86|1.68|1.81|414700
3482396|6440|TRX|2014-01-10|1.71|1.71|1.66|1.69|304000
3482397|6440|TRX|2014-01-09|1.7|1.72|1.63|1.66|215400
3482398|6440|TRX|2014-01-08|1.72|1.75|1.68|1.68|218300
3482399|6440|TRX|2014-01-07|1.77|1.78|1.72|1.76|147500
3482400|6440|TRX|2014-01-06|1.89|1.91|1.77|1.8|205200
3482401|6440|TRX|2014-01-03|1.91|1.94|1.8|1.82|220100
3482402|6440|TRX|2014-01-02|1.84|1.9|1.8|1.9|292600
3482403|6440|TRX|2013-12-31|1.77|1.84|1.72|1.75|205800
3482404|6440|TRX|2013-12-30|1.86|1.86|1.73|1.8|296300
3482405|6440|TRX|2013-12-27|1.83|1.86|1.8|1.86|336400
3482406|6440|TRX|2013-12-26|1.81|1.84|1.76|1.8|226700
3482407|6440|TRX|2013-12-24|1.75|1.86|1.75|1.84|274900
3482408|6440|TRX|2013-12-23|1.71|1.79|1.63|1.75|449100
3482409|6440|TRX|2013-12-20|1.77|1.84|1.68|1.71|1231100
3482410|6440|TRX|2013-12-19|1.88|1.91|1.76|1.76|432600
3482411|6440|TRX|2013-12-18|1.93|2.02|1.86|1.89|364900
3482412|6440|TRX|2013-12-17|1.89|1.94|1.85|1.94|150300
3482413|6440|TRX|2013-12-16|1.91|1.99|1.89|1.89|146600
3482414|6440|TRX|2013-12-13|1.94|1.98|1.89|1.89|105200
3482415|6440|TRX|2013-12-12|1.88|1.94|1.87|1.92|200100
3482416|6440|TRX|2013-12-11|1.98|2.06|1.88|1.92|340800
3482417|6440|TRX|2013-12-10|1.77|2.08|1.77|1.97|1019500
3482418|6440|TRX|2013-12-09|1.79|1.83|1.67|1.69|604700
3482419|6440|TRX|2013-12-06|1.88|1.95|1.75|1.78|263700
3482420|6440|TRX|2013-12-05|1.89|1.95|1.84|1.84|211300
3482421|6440|TRX|2013-12-04|1.89|1.99|1.86|1.93|251600
3482422|6440|TRX|2013-12-03|1.97|2.01|1.86|1.87|274100
3482423|6440|TRX|2013-12-02|2.11|2.11|1.92|1.98|417000
3442668|6392|QMM|2014-01-17|0.1|0.1|0.07|0.07|471000
3442669|6392|QMM|2014-01-16|0.09|0.1|0.09|0.1|73000
3442670|6392|QMM|2014-01-15|0.1|0.1|0.09|0.09|47100
3442671|6392|QMM|2014-01-14|0.1|0.11|0.09|0.09|111400
3442672|6392|QMM|2014-01-13|0.1|0.1|0.09|0.1|174800
3442673|6392|QMM|2014-01-10|0.1|0.1|0.1|0.1|20400
3442674|6392|QMM|2014-01-09|0.09|0.1|0.09|0.1|45400
3442675|6392|QMM|2014-01-08|0.1|0.1|0.09|0.1|191100
3442676|6392|QMM|2014-01-07|0.1|0.1|0.09|0.1|158800
3442677|6392|QMM|2014-01-06|0.08|0.11|0.08|0.1|194700
3442678|6392|QMM|2014-01-03|0.1|0.11|0.09|0.1|118300
3442679|6392|QMM|2014-01-02|0.11|0.11|0.09|0.09|265200
3442680|6392|QMM|2013-12-31|0.09|0.1|0.09|0.09|421200
3442681|6392|QMM|2013-12-30|0.11|0.11|0.08|0.09|421100
3442682|6392|QMM|2013-12-27|0.08|0.11|0.08|0.11|789900
3442683|6392|QMM|2013-12-26|0.08|0.09|0.08|0.08|808200
3442684|6392|QMM|2013-12-24|0.08|0.08|0.07|0.07|894500
3442685|6392|QMM|2013-12-23|0.08|0.08|0.07|0.08|314100
3442686|6392|QMM|2013-12-20|0.07|0.08|0.07|0.08|261200
3442687|6392|QMM|2013-12-19|0.08|0.08|0.07|0.08|237800
3442688|6392|QMM|2013-12-18|0.08|0.08|0.07|0.08|268000
3442689|6392|QMM|2013-12-17|0.08|0.08|0.08|0.08|71200
3442690|6392|QMM|2013-12-16|0.08|0.08|0.07|0.08|147700
3442691|6392|QMM|2013-12-13|0.08|0.08|0.07|0.08|354300
3442692|6392|QMM|2013-12-12|0.08|0.08|0.06|0.08|673700
3442693|6392|QMM|2013-12-11|0.08|0.08|0.07|0.08|305200
3442694|6392|QMM|2013-12-10|0.08|0.08|0.07|0.08|549400
3442695|6392|QMM|2013-12-09|0.08|0.08|0.07|0.08|111600
3442696|6392|QMM|2013-12-06|0.08|0.08|0.07|0.08|141000
3442697|6392|QMM|2013-12-05|0.08|0.08|0.08|0.08|131100
3442698|6392|QMM|2013-12-04|0.08|0.08|0.08|0.08|219400
3442699|6392|QMM|2013-12-03|0.07|0.08|0.07|0.08|183400
3442700|6392|QMM|2013-12-02|0.08|0.08|0.07|0.07|562300
3467383|6415|SIF|2014-01-17|35.98|35.98|33.93|33.93|23100
3467384|6415|SIF|2014-01-16|34.22|35.55|34.22|35.47|2000
3467385|6415|SIF|2014-01-15|34.71|36.26|34.71|35.2|10300
3467386|6415|SIF|2014-01-14|31.97|34.8|31.97|34.25|21100
3467387|6415|SIF|2014-01-13|31.42|33|31.41|31.62|9900
3467388|6415|SIF|2014-01-10|30.1|31.29|29.57|31.05|9000
3467389|6415|SIF|2014-01-09|30.61|30.64|29.51|30.4|7800
3467390|6415|SIF|2014-01-08|28.5|30.99|28.41|30.45|13600
3467391|6415|SIF|2014-01-07|28.8|28.91|28.29|28.89|7000
3467392|6415|SIF|2014-01-06|28.5|28.87|28.5|28.87|2100
3467393|6415|SIF|2014-01-03|28.48|28.48|28.07|28.41|700
3467394|6415|SIF|2014-01-02|28.47|28.49|28.14|28.15|4300
3467395|6415|SIF|2013-12-31|28.05|28.2|27.75|28.07|3900
3467396|6415|SIF|2013-12-30|28|28.29|27.82|27.82|4200
3409998|6356|NXK|2014-01-08|12.62|12.73|12.58|12.71|10400
3409999|6356|NXK|2014-01-07|12.74|12.74|12.54|12.69|13300
3410000|6356|NXK|2014-01-06|12.5|12.67|12.5|12.58|26400
3410001|6356|NXK|2014-01-03|12.52|12.56|12.5|12.5|12500
3410002|6356|NXK|2014-01-02|12.56|12.58|12.51|12.54|20300
3410003|6356|NXK|2013-12-31|12.45|12.58|12.4|12.51|55300
3410004|6356|NXK|2013-12-30|12.5|12.59|12.36|12.48|44600
3410005|6356|NXK|2013-12-27|12.48|12.49|12.38|12.49|74700
3410006|6356|NXK|2013-12-26|12.52|12.56|12.16|12.46|28000
3410007|6356|NXK|2013-12-24|12.44|12.58|12.43|12.55|26700
3410008|6356|NXK|2013-12-23|12.49|12.54|12.41|12.49|31400
3410009|6356|NXK|2013-12-20|12.37|12.44|12.34|12.44|42100
3410010|6356|NXK|2013-12-19|12.25|12.43|12.23|12.43|18700
3410011|6356|NXK|2013-12-18|12.18|12.29|12.18|12.2|39100
3410012|6356|NXK|2013-12-17|11.96|12.3|11.96|12.3|48000
3410013|6356|NXK|2013-12-16|11.96|12.08|11.94|12.04|62400
3410014|6356|NXK|2013-12-13|12|12.07|11.97|12.05|27200
3410015|6356|NXK|2013-12-12|11.96|12.11|11.96|12.1|25800
3410016|6356|NXK|2013-12-11|11.93|12.1|11.93|12.1|33400
3410017|6356|NXK|2013-12-10|11.94|12.1|11.94|12.1|35200
3410018|6356|NXK|2013-12-09|12.01|12.05|12|12.02|12900
3410019|6356|NXK|2013-12-06|11.99|12.08|11.99|12.08|26400
3410020|6356|NXK|2013-12-05|12.09|12.15|12.05|12.06|29000
3410021|6356|NXK|2013-12-04|12.21|12.21|12.09|12.16|31800
3410022|6356|NXK|2013-12-03|12.11|12.35|12.11|12.35|18100
3410023|6356|NXK|2013-12-02|12.28|12.28|12.14|12.18|26600
3427598|6380|PZG|2014-01-17|1.12|1.17|1.07|1.15|1339300
3427599|6380|PZG|2014-01-16|1.01|1.06|1|1.06|943900
3427600|6380|PZG|2014-01-15|0.94|0.99|0.93|0.99|822200
3427601|6380|PZG|2014-01-14|0.92|0.97|0.91|0.93|1091300
3427602|6380|PZG|2014-01-13|0.88|0.9|0.85|0.9|849300
3427603|6380|PZG|2014-01-10|0.78|0.88|0.78|0.87|1226000
3427604|6380|PZG|2014-01-09|0.83|0.85|0.78|0.79|757000
3427605|6380|PZG|2014-01-08|0.84|0.85|0.82|0.82|450800
3427606|6380|PZG|2014-01-07|0.86|0.86|0.83|0.84|616000
3427607|6380|PZG|2014-01-06|0.87|0.88|0.86|0.86|333800
3427608|6380|PZG|2014-01-03|0.89|0.91|0.86|0.87|609900
3427609|6380|PZG|2014-01-02|0.95|0.96|0.89|0.9|737300
3427610|6380|PZG|2013-12-31|0.88|0.95|0.81|0.93|2110400
3427611|6380|PZG|2013-12-30|0.91|0.93|0.88|0.89|1116000
3427612|6380|PZG|2013-12-27|0.91|0.92|0.9|0.91|669500
3427613|6380|PZG|2013-12-26|0.93|0.96|0.9|0.91|566200
3427614|6380|PZG|2013-12-24|0.91|0.96|0.91|0.94|445700
3427615|6380|PZG|2013-12-23|0.93|0.98|0.91|0.92|436500
3427616|6380|PZG|2013-12-20|0.93|0.96|0.91|0.94|3132800
3427617|6380|PZG|2013-12-19|0.94|0.95|0.91|0.92|781500
3427618|6380|PZG|2013-12-18|0.95|1|0.94|0.94|786200
3427619|6380|PZG|2013-12-17|0.99|1.02|0.95|0.95|867300
3427620|6380|PZG|2013-12-16|0.98|1.03|0.98|1|697000
3427621|6380|PZG|2013-12-13|0.98|1.02|0.98|0.98|467900
3427622|6380|PZG|2013-12-12|0.98|1|0.97|0.98|465800
3427623|6380|PZG|2013-12-11|1.02|1.02|0.98|0.99|630300
3427624|6380|PZG|2013-12-10|1.08|1.08|1.01|1.01|843000
3427625|6380|PZG|2013-12-09|1.01|1.08|0.99|1.08|854700
3427626|6380|PZG|2013-12-06|1.06|1.09|1|1.01|687000
3427627|6380|PZG|2013-12-05|1.07|1.1|1.05|1.05|406800
3427628|6380|PZG|2013-12-04|1.06|1.09|1.05|1.08|483900
3427629|6380|PZG|2013-12-03|1.08|1.1|1.05|1.05|636400
3427630|6380|PZG|2013-12-02|1.16|1.16|1.07|1.09|574200
3417597|6362|OGEN|2014-01-17|4.28|4.28|3.77|3.99|46000
3417598|6362|OGEN|2014-01-16|4.35|4.45|4.22|4.31|66000
3417599|6362|OGEN|2014-01-15|3.81|4.19|3.81|4.12|40400
3417600|6362|OGEN|2014-01-14|4.03|4.23|3.75|3.98|136000
3417601|6362|OGEN|2014-01-13|3.25|4.65|3.25|4.25|288400
3417602|6362|OGEN|2014-01-10|3.06|3.21|3.04|3.21|45900
3417603|6362|OGEN|2014-01-09|2.98|3.12|2.95|3.02|20300
3417604|6362|OGEN|2014-01-08|2.91|3.14|2.89|3.03|47900
3417605|6362|OGEN|2014-01-07|2.9|2.91|2.84|2.86|18700
3417606|6362|OGEN|2014-01-06|2.91|2.91|2.8|2.84|22200
3417607|6362|OGEN|2014-01-03|2.88|2.92|2.86|2.87|14200
3417608|6362|OGEN|2014-01-02|2.8|2.92|2.8|2.86|20800
3417609|6362|OGEN|2013-12-31|2.93|2.94|2.78|2.81|52000
3417610|6362|OGEN|2013-12-30|2.96|2.96|2.83|2.83|32700
3417611|6362|OGEN|2013-12-27|2.83|2.96|2.82|2.87|36000
3417612|6362|OGEN|2013-12-26|2.94|2.95|2.88|2.89|12700
3417613|6362|OGEN|2013-12-24|2.96|2.98|2.87|2.88|8400
3417614|6362|OGEN|2013-12-23|2.9|2.95|2.86|2.95|17500
3417615|6362|OGEN|2013-12-20|2.92|2.92|2.8|2.91|55400
3435443|6386|PCC|2014-01-06|8.79|8.85|8.49|8.84|16700
3435444|6386|PCC|2014-01-03|8.8|8.86|8.7|8.7|26500
3435445|6386|PCC|2014-01-02|8.55|8.8|8.4|8.8|19200
3435446|6386|PCC|2013-12-31|8.53|8.6|8.38|8.6|27000
3435447|6386|PCC|2013-12-30|8.6|8.65|8.55|8.56|21200
3435448|6386|PCC|2013-12-27|8.62|8.68|8.55|8.65|13200
3435449|6386|PCC|2013-12-26|8.72|8.72|8.65|8.65|8600
3435450|6386|PCC|2013-12-24|8.76|8.76|8.68|8.68|3100
3435451|6386|PCC|2013-12-23|8.88|8.88|8.67|8.85|7900
3435452|6386|PCC|2013-12-20|8.7|8.9|8.56|8.9|10100
3435453|6386|PCC|2013-12-19|8.78|8.78|8.65|8.76|52500
3435454|6386|PCC|2013-12-18|8.76|8.77|8.76|8.77|3600
3435455|6386|PCC|2013-12-17|8.78|8.82|8.7|8.8|8700
3435456|6386|PCC|2013-12-16|8.65|8.88|8.65|8.88|16100
3435457|6386|PCC|2013-12-13|8.79|8.82|8.7|8.7|22300
3435458|6386|PCC|2013-12-12|8.75|8.8|8.75|8.79|3500
3435459|6386|PCC|2013-12-11|8.75|8.79|8.7|8.75|16500
3435460|6386|PCC|2013-12-10|8.75|8.88|8.7|8.7|4500
3435461|6386|PCC|2013-12-09|8.72|8.9|8.66|8.66|13700
3435462|6386|PCC|2013-12-06|8.59|8.77|8.59|8.71|6400
3435463|6386|PCC|2013-12-05|8.89|8.89|8.66|8.66|4800
3435464|6386|PCC|2013-12-04|8.73|8.95|8.61|8.85|10200
3435465|6386|PCC|2013-12-03|8.74|8.81|8.71|8.81|5700
3435466|6386|PCC|2013-12-02|8.63|8.81|8.61|8.81|42700
3457712|6407|RPI|2014-01-17|0.88|0.88|0.88|0.88|1000
3457713|6407|RPI|2014-01-16|0.94|0.96|0.94|0.95|500
3457714|6407|RPI|2014-01-15|0.95|0.95|0.95|0.95|200
3457715|6407|RPI|2014-01-14|0.91|0.91|0.91|0.91|100
3457716|6407|RPI|2014-01-13|0.88|0.93|0.88|0.93|3900
3457717|6407|RPI|2014-01-10|0.96|0.96|0.88|0.9|5200
3457718|6407|RPI|2014-01-09|0.98|0.98|0.98|0.98|1100
3457719|6407|RPI|2014-01-08|0.98|0.98|0.98|0.98|0
3457720|6407|RPI|2014-01-07|0.91|0.98|0.91|0.98|1600
3457721|6407|RPI|2014-01-06|0.9|0.9|0.9|0.9|0
3457722|6407|RPI|2014-01-03|0.9|0.9|0.9|0.9|0
3457723|6407|RPI|2014-01-02|0.9|0.9|0.9|0.9|0
3457724|6407|RPI|2013-12-31|0.93|0.93|0.82|0.9|35800
3457725|6407|RPI|2013-12-30|0.97|0.97|0.97|0.97|13700
3457726|6407|RPI|2013-12-27|0.96|0.96|0.96|0.96|700
3457727|6407|RPI|2013-12-26|0.99|1|0.99|1|73100
3457728|6407|RPI|2013-12-24|0.96|1|0.96|1|14100
3457729|6407|RPI|2013-12-23|0.94|0.95|0.94|0.95|2400
3457730|6407|RPI|2013-12-20|1|1|1|1|2300
3457731|6407|RPI|2013-12-19|0.95|0.95|0.95|0.95|200
3457732|6407|RPI|2013-12-18|0.94|0.94|0.94|0.94|1700
3457733|6407|RPI|2013-12-17|0.97|0.98|0.94|0.94|9500
3457734|6407|RPI|2013-12-16|0.96|0.96|0.96|0.96|6000
3457735|6407|RPI|2013-12-13|0.97|0.99|0.95|0.95|2000
3457736|6407|RPI|2013-12-12|1.02|1.02|0.97|1|11300
3457737|6407|RPI|2013-12-11|0.92|1.02|0.92|1.01|37400
3457738|6407|RPI|2013-12-10|0.99|1|0.95|0.95|1400
3457739|6407|RPI|2013-12-09|0.95|1|0.95|1|23900
3457740|6407|RPI|2013-12-06|0.98|0.98|0.98|0.98|0
3457741|6407|RPI|2013-12-05|0.96|0.98|0.96|0.98|7400
3457742|6407|RPI|2013-12-04|0.98|0.98|0.96|0.96|1200
3457743|6407|RPI|2013-12-03|0.98|0.98|0.98|0.98|2200
3457744|6407|RPI|2013-12-02|0.96|0.98|0.96|0.98|9700
3477167|6436|SSY|2014-01-17|0.88|0.9|0.88|0.88|4800
3477168|6436|SSY|2014-01-16|0.86|0.91|0.86|0.87|1500
3477169|6436|SSY|2014-01-15|0.94|0.94|0.84|0.92|11100
3477170|6436|SSY|2014-01-14|0.91|0.95|0.85|0.9|59800
3477171|6436|SSY|2014-01-13|0.85|0.9|0.85|0.9|4300
3477172|6436|SSY|2014-01-10|0.83|0.88|0.8|0.86|32200
3477173|6436|SSY|2014-01-09|0.86|0.87|0.86|0.86|5200
3477174|6436|SSY|2014-01-08|0.86|0.86|0.86|0.86|0
3477175|6436|SSY|2014-01-07|0.94|0.95|0.83|0.86|4100
3477176|6436|SSY|2014-01-06|0.92|0.92|0.88|0.89|12200
3477177|6436|SSY|2014-01-03|0.84|0.88|0.8|0.88|22900
3477178|6436|SSY|2014-01-02|0.86|0.9|0.86|0.88|19900
3477179|6436|SSY|2013-12-31|0.87|0.9|0.8|0.88|41200
3477180|6436|SSY|2013-12-30|0.84|0.88|0.82|0.88|10400
3477181|6436|SSY|2013-12-27|0.84|0.9|0.84|0.84|9600
3477182|6436|SSY|2013-12-26|0.87|0.87|0.84|0.84|4800
3477183|6436|SSY|2013-12-24|0.88|0.88|0.82|0.87|2700
3477184|6436|SSY|2013-12-23|0.86|0.88|0.86|0.88|400
3477185|6436|SSY|2013-12-20|0.82|0.86|0.82|0.83|18600
3477186|6436|SSY|2013-12-19|0.85|0.85|0.85|0.85|0
3477187|6436|SSY|2013-12-18|0.85|0.85|0.85|0.85|100
3506451|6461|UUU|2013-12-06|4.58|4.6|4.53|4.53|5000
3506452|6461|UUU|2013-12-05|4.6|4.6|4.51|4.51|2500
3506453|6461|UUU|2013-12-04|4.6|6.51|4.54|4.57|3200
3506454|6461|UUU|2013-12-03|4.42|4.42|4.42|4.42|900
3506455|6461|UUU|2013-12-02|4.5|4.5|4.5|4.5|900
3502505|6458|TRT|2014-01-17|3.23|3.37|3.15|3.24|24500
3502506|6458|TRT|2014-01-16|3.34|3.5|3.31|3.45|2400
3502507|6458|TRT|2014-01-15|3.35|3.45|3.24|3.26|10500
3502508|6458|TRT|2014-01-14|3.14|3.18|3.14|3.17|1500
3502509|6458|TRT|2014-01-13|3.18|3.2|3.17|3.2|3400
3502510|6458|TRT|2014-01-10|3.14|3.24|3.14|3.24|2500
3502511|6458|TRT|2014-01-09|3.4|3.4|3.16|3.27|600
3502512|6458|TRT|2014-01-08|3.18|3.2|3.18|3.19|1600
3502513|6458|TRT|2014-01-07|3.19|3.19|3.19|3.19|100
3502514|6458|TRT|2014-01-06|3.29|3.29|3.29|3.29|0
3502515|6458|TRT|2014-01-03|3.33|3.33|3.17|3.29|800
3502516|6458|TRT|2014-01-02|3.44|3.44|3.11|3.23|3600
3502517|6458|TRT|2013-12-31|3.29|3.35|3.15|3.35|2200
3502518|6458|TRT|2013-12-30|3.49|3.49|3.21|3.36|3800
3502519|6458|TRT|2013-12-27|3.35|4.11|3.34|3.4|7900
3502520|6458|TRT|2013-12-26|3.37|3.47|3.26|3.29|1100
3502521|6458|TRT|2013-12-24|3.26|3.34|3.1|3.25|1700
3502522|6458|TRT|2013-12-23|3.02|3.33|3.02|3.32|6300
3502523|6458|TRT|2013-12-20|3.05|3.05|3.05|3.05|400
3502524|6458|TRT|2013-12-19|3.27|3.27|3.27|3.27|0
3502525|6458|TRT|2013-12-18|3.27|3.27|3.16|3.27|1300
3502526|6458|TRT|2013-12-17|3.23|3.23|3.23|3.23|100
3502527|6458|TRT|2013-12-16|3.12|3.22|3.12|3.17|800
3502528|6458|TRT|2013-12-13|3.28|3.28|3.28|3.28|200
3502529|6458|TRT|2013-12-12|3.18|3.2|3.1|3.2|3100
3502530|6458|TRT|2013-12-11|3.29|3.29|3.29|3.29|100
3502531|6458|TRT|2013-12-10|3.1|3.1|3.1|3.1|0
3502532|6458|TRT|2013-12-09|2.94|3.1|2.94|3.1|700
3502533|6458|TRT|2013-12-06|3.19|3.19|3.05|3.19|500
3502534|6458|TRT|2013-12-05|3.19|3.19|3.08|3.08|2000
3502535|6458|TRT|2013-12-04|3.23|3.23|3.23|3.23|200
3502536|6458|TRT|2013-12-03|3.21|3.21|3.21|3.21|100
3502537|6458|TRT|2013-12-02|3.24|3.24|3.24|3.24|1000
3462936|6411|SAND|2014-01-17|5.2|5.24|5.08|5.21|1303100
3462937|6411|SAND|2014-01-16|4.76|5.03|4.76|5|1880600
3462938|6411|SAND|2014-01-15|4.33|4.63|4.29|4.52|531400
3462939|6411|SAND|2014-01-14|4.41|4.57|4.33|4.36|575900
3462940|6411|SAND|2014-01-13|4.36|4.58|4.34|4.52|636800
3462941|6411|SAND|2014-01-10|4.34|4.4|4.28|4.32|389600
3462942|6411|SAND|2014-01-09|4.29|4.39|4.18|4.26|328000
3462943|6411|SAND|2014-01-08|4.42|4.42|4.26|4.29|442500
3462944|6411|SAND|2014-01-07|4.42|4.5|4.29|4.46|540800
3462945|6411|SAND|2014-01-06|4.55|4.59|4.47|4.47|332900
3462946|6411|SAND|2014-01-03|4.58|4.71|4.46|4.54|603100
3462947|6411|SAND|2014-01-02|4.35|4.59|4.34|4.58|1104100
3462948|6411|SAND|2013-12-31|4.12|4.3|4.04|4.27|851500
3462949|6411|SAND|2013-12-30|4.19|4.27|4.12|4.12|663100
3462950|6411|SAND|2013-12-27|4.09|4.21|4.05|4.21|444200
3462951|6411|SAND|2013-12-26|4.06|4.13|4.03|4.06|384900
3462952|6411|SAND|2013-12-24|3.95|4.05|3.95|4|281400
3462953|6411|SAND|2013-12-23|4.11|4.11|3.94|4|906900
3462954|6411|SAND|2013-12-20|4.11|4.18|3.99|4.18|1326600
3462955|6411|SAND|2013-12-19|4.11|4.21|3.96|4.08|786100
3462956|6411|SAND|2013-12-18|4.24|4.34|4.18|4.18|361900
3462957|6411|SAND|2013-12-17|4.33|4.4|4.19|4.26|314300
3462958|6411|SAND|2013-12-16|4.17|4.43|4.15|4.37|419000
3462959|6411|SAND|2013-12-13|4.2|4.31|4.16|4.2|431600
3462960|6411|SAND|2013-12-12|3.96|4.22|3.96|4.21|624300
3462961|6411|SAND|2013-12-11|4.21|4.21|4.04|4.09|677900
3462962|6411|SAND|2013-12-10|4.21|4.26|4.15|4.18|786500
3462963|6411|SAND|2013-12-09|4.02|4.1|4.01|4.09|714600
3462964|6411|SAND|2013-12-06|4.3|4.34|3.95|4.01|1652100
3462965|6411|SAND|2013-12-05|4.28|4.28|4.2|4.24|527300
3462966|6411|SAND|2013-12-04|4.29|4.41|4.2|4.39|999700
3462967|6411|SAND|2013-12-03|4.21|4.26|4.19|4.2|752700
3462968|6411|SAND|2013-12-02|4.46|4.52|4.18|4.2|1045200
3485003|6442|TAS|2014-01-17|1.35|1.39|1.25|1.27|222000
3485004|6442|TAS|2014-01-16|1.58|1.58|1.3|1.32|364100
3485005|6442|TAS|2014-01-15|1.36|1.53|1.31|1.47|330500
3485006|6442|TAS|2014-01-14|1.28|1.37|1.28|1.3|188700
3485007|6442|TAS|2014-01-13|1.22|1.28|1.2|1.27|102700
3485008|6442|TAS|2014-01-10|1.27|1.27|1.13|1.17|184600
3485009|6442|TAS|2014-01-09|1.14|1.28|1.1|1.25|312600
3467397|6415|SIF|2013-12-27|27.4|28.95|27.2|27.7|15400
3467398|6415|SIF|2013-12-26|27.39|27.5|27.02|27.3|4000
3467399|6415|SIF|2013-12-24|27|27|26.85|26.86|2000
3467400|6415|SIF|2013-12-23|25.93|27.49|25.55|26.85|9600
3467401|6415|SIF|2013-12-20|25.75|26.4|25.14|25.91|2100
3467402|6415|SIF|2013-12-19|25.78|26.44|25.3|26.37|4700
3467403|6415|SIF|2013-12-18|24.38|26|24.35|25.4|6800
3467404|6415|SIF|2013-12-17|26.02|26.44|25.91|26|6800
3467405|6415|SIF|2013-12-16|26|26.5|25.83|26.3|6400
3467406|6415|SIF|2013-12-13|24.34|25.53|24.34|25.41|8600
3467407|6415|SIF|2013-12-12|25.39|25.74|24.04|24.54|11300
3467408|6415|SIF|2013-12-11|25.76|25.76|25.02|25.75|10200
3467409|6415|SIF|2013-12-10|25.77|26|25.72|25.72|4900
3467410|6415|SIF|2013-12-09|26.11|26.4|26|26.19|2200
3467411|6415|SIF|2013-12-06|25.85|26.5|25.71|26.5|3600
3467412|6415|SIF|2013-12-05|26.26|26.43|25.81|25.84|3900
3467413|6415|SIF|2013-12-04|26.42|26.46|25.84|25.94|6900
3467414|6415|SIF|2013-12-03|27.4|27.4|26.04|26.42|7300
3467415|6415|SIF|2013-12-02|25|27.49|24.95|27.12|58300
3455100|6405|REI|2014-01-17|13.92|14.04|13.92|14|26000
3455101|6405|REI|2014-01-16|13.96|14|13.91|14|40600
3455102|6405|REI|2014-01-15|14.25|14.25|13.85|13.99|45500
3455103|6405|REI|2014-01-14|13.95|14.44|13.95|14.04|134800
3455104|6405|REI|2014-01-13|13.75|14.23|13.75|14.12|32600
3455105|6405|REI|2014-01-10|13.6|13.95|13.2|13.85|73600
3455106|6405|REI|2014-01-09|13.25|13.76|12.87|13.47|97000
3455107|6405|REI|2014-01-08|13|13.2|12.9|13.17|115300
3455108|6405|REI|2014-01-07|12.22|13.26|12.07|13.05|119200
3455109|6405|REI|2014-01-06|12.2|12.35|12.02|12.24|100500
3455110|6405|REI|2014-01-03|12.74|12.74|11.98|12.1|170400
3455111|6405|REI|2014-01-02|12.35|12.75|12.2|12.5|87300
3455112|6405|REI|2013-12-31|12.2|12.5|12.07|12.2|88400
3455113|6405|REI|2013-12-30|12.09|12.24|12|12.06|19200
3455114|6405|REI|2013-12-27|12.15|12.22|11.88|11.88|14400
3455115|6405|REI|2013-12-26|12|12.3|11.8|12.29|19400
3455116|6405|REI|2013-12-24|12.29|12.32|11.98|11.98|10600
3455117|6405|REI|2013-12-23|11.94|12.38|11.75|12.36|73000
3455118|6405|REI|2013-12-20|12.35|12.35|11.75|11.94|247700
3455119|6405|REI|2013-12-19|12.22|12.53|12.2|12.38|29600
3455120|6405|REI|2013-12-18|11.93|12.5|11.75|12.22|95300
3455121|6405|REI|2013-12-17|11.75|12.11|11.15|11.98|55300
3455122|6405|REI|2013-12-16|12|12.6|11.29|11.7|289000
3455123|6405|REI|2013-12-13|11.16|12.08|11.15|11.89|109500
3455124|6405|REI|2013-12-12|11.2|11.21|11.1|11.21|64800
3455125|6405|REI|2013-12-11|11.25|11.32|11.03|11.2|89900
3455126|6405|REI|2013-12-10|11.35|11.4|11.18|11.25|68400
3455127|6405|REI|2013-12-09|11.05|11.48|10.55|11.48|119200
3455128|6405|REI|2013-12-06|11|11.65|10.77|11.05|811000
3455129|6405|REI|2013-12-05|12.03|12.05|11.1|11.17|99400
3455130|6405|REI|2013-12-04|12|12.5|12|12.2|41800
3455131|6405|REI|2013-12-03|12.55|12.75|12.06|12.45|51700
3455132|6405|REI|2013-12-02|12.83|12.99|12.75|12.83|9700
3475737|6434|LOV|2014-01-17|6.08|6.16|5.94|6.05|191100
3475738|6434|LOV|2014-01-16|6.2|6.31|6.04|6.07|596000
3475739|6434|LOV|2014-01-15|6.11|6.2|6.03|6.18|76700
3475740|6434|LOV|2014-01-14|6.15|6.17|6.02|6.12|107500
3475741|6434|LOV|2014-01-13|6.3|6.3|6.04|6.08|136600
3475742|6434|LOV|2014-01-10|6.35|6.35|6.15|6.2|200700
3475743|6434|LOV|2014-01-09|6.3|6.35|6.25|6.31|54900
3475744|6434|LOV|2014-01-08|6.39|6.4|6.23|6.28|32000
3475745|6434|LOV|2014-01-07|6.29|6.55|6.26|6.36|53800
3475746|6434|LOV|2014-01-06|6.44|6.44|6.1|6.24|67100
3475747|6434|LOV|2014-01-03|6.17|6.56|6.1|6.45|65100
3475748|6434|LOV|2014-01-02|6.1|6.23|5.99|6.17|68900
3475749|6434|LOV|2013-12-31|6.14|6.2|6|6.16|88900
3475750|6434|LOV|2013-12-30|6.31|6.31|6.1|6.11|61400
3475751|6434|LOV|2013-12-27|6.4|6.48|6.3|6.36|92200
3475752|6434|LOV|2013-12-26|6.46|6.53|6.37|6.41|46300
3475753|6434|LOV|2013-12-24|6.33|6.48|6.3|6.46|53100
3475754|6434|LOV|2013-12-23|6.15|6.43|6.14|6.38|212700
3475755|6434|LOV|2013-12-20|6.03|6.21|5.99|6.17|226300
3475756|6434|LOV|2013-12-19|5.95|6.08|5.86|6.06|145400
3475757|6434|LOV|2013-12-18|5.88|5.93|5.75|5.92|235100
3475758|6434|LOV|2013-12-17|5.72|5.92|5.62|5.89|190500
3475759|6434|LOV|2013-12-16|5.61|5.8|5.45|5.74|160000
3475760|6434|LOV|2013-12-13|5.48|5.58|5.41|5.54|78000
3475761|6434|LOV|2013-12-12|5.47|5.48|5.37|5.45|52200
3475762|6434|LOV|2013-12-11|5.56|5.56|5.37|5.45|104300
3417616|6362|OGEN|2013-12-19|2.85|2.96|2.82|2.84|24000
3417617|6362|OGEN|2013-12-18|2.82|3.05|2.82|2.86|31700
3417618|6362|OGEN|2013-12-17|2.82|2.85|2.81|2.82|30800
3417619|6362|OGEN|2013-12-16|2.98|3|2.82|2.87|44200
3417620|6362|OGEN|2013-12-13|3|3.05|2.95|2.97|22400
3417621|6362|OGEN|2013-12-12|2.99|3.11|2.92|3.06|41100
3417622|6362|OGEN|2013-12-11|3.03|3.16|2.98|2.99|34800
3417623|6362|OGEN|2013-12-10|3|3.09|2.98|3|11500
3417624|6362|OGEN|2013-12-09|3.28|3.28|3.02|3.06|46200
3417625|6362|OGEN|2013-12-06|3.2|3.25|3.1|3.24|235100
3417626|6362|OGEN|2013-12-05|3.15|3.15|3.06|3.1|11400
3417627|6362|OGEN|2013-12-04|3.19|3.19|3.02|3.19|35400
3417628|6362|OGEN|2013-12-03|3|3.19|2.97|3.12|129800
3417629|6362|OGEN|2013-12-02|2.98|3|2.9|2.94|26200
3438046|6388|PW|2014-01-17|9.24|9.24|9.24|9.24|6200
3438047|6388|PW|2014-01-16|9.05|9.05|9|9|700
3438048|6388|PW|2014-01-15|9.1|9.1|9|9.1|1600
3438049|6388|PW|2014-01-14|9.04|9.2|9.04|9.2|800
3438050|6388|PW|2014-01-13|9.3|9.3|8.37|8.88|3700
3438051|6388|PW|2014-01-10|9.25|9.25|9.04|9.07|1500
3438052|6388|PW|2014-01-09|9.31|9.48|9.31|9.48|600
3438053|6388|PW|2014-01-08|9.5|9.5|9.33|9.37|8700
3438054|6388|PW|2014-01-07|9.5|9.5|9.41|9.41|2900
3438055|6388|PW|2014-01-06|9.42|9.45|9.42|9.42|1300
3438056|6388|PW|2014-01-03|9.5|9.5|9.28|9.39|1300
3438057|6388|PW|2014-01-02|9.25|9.54|9.08|9.19|5700
3438058|6388|PW|2013-12-31|8.32|9.28|8.3|8.79|10700
3438059|6388|PW|2013-12-30|8.69|8.69|8.33|8.33|1400
3438060|6388|PW|2013-12-27|8.36|8.48|8.3|8.42|6900
3438061|6388|PW|2013-12-26|8.45|8.52|8.3|8.4|2100
3438062|6388|PW|2013-12-24|8.58|8.58|8.33|8.5|2700
3438063|6388|PW|2013-12-23|8.3|8.48|8.3|8.48|1300
3438064|6388|PW|2013-12-20|8.3|8.4|8.25|8.4|1500
3438065|6388|PW|2013-12-19|8.02|8.25|8.02|8.25|6400
3438066|6388|PW|2013-12-18|8.32|8.35|8.32|8.35|1400
3438067|6388|PW|2013-12-17|8.37|8.49|8.35|8.49|4800
3438068|6388|PW|2013-12-16|8.37|8.6|8.2|8.5|8700
3438069|6388|PW|2013-12-13|8.45|8.45|8.35|8.35|2500
3438070|6388|PW|2013-12-12|8.35|8.49|8.35|8.48|5200
3438071|6388|PW|2013-12-11|8.41|8.5|8.35|8.35|3500
3438072|6388|PW|2013-12-10|8.38|8.43|8.35|8.39|5000
3438073|6388|PW|2013-12-09|8.27|8.38|8.27|8.32|3200
3438074|6388|PW|2013-12-06|8.23|8.32|8.23|8.31|900
3438075|6388|PW|2013-12-05|8.2|8.29|8.2|8.29|8900
3438076|6388|PW|2013-12-04|8.29|8.35|8.16|8.19|1900
3438077|6388|PW|2013-12-03|8.12|8.35|8.1|8.34|4100
3438078|6388|PW|2013-12-02|8.18|8.25|8.17|8.18|3500
3460324|6409|SGA|2014-01-17|50.9|51.07|50.7|50.89|5800
3460325|6409|SGA|2014-01-16|50.56|50.89|50.56|50.89|1900
3460326|6409|SGA|2014-01-15|50.78|51.08|50.78|51.08|3900
3460327|6409|SGA|2014-01-14|50.78|51.09|50.78|51.09|2900
3460328|6409|SGA|2014-01-13|50.78|51.19|50.1|50.78|10400
3460329|6409|SGA|2014-01-10|50.25|50.97|50.25|50.78|6200
3460330|6409|SGA|2014-01-09|50.02|50.02|50|50|900
3460331|6409|SGA|2014-01-08|50.65|50.68|49.44|50.68|2300
3460332|6409|SGA|2014-01-07|51.5|51.5|49.59|50.35|5600
3460333|6409|SGA|2014-01-06|51.5|51.99|51.3|51.3|4900
3460334|6409|SGA|2014-01-03|50.36|51.98|50.36|51.46|3100
3460335|6409|SGA|2014-01-02|50.3|51.26|50.3|50.3|3400
3460336|6409|SGA|2013-12-31|51.19|51.19|49.9|50.3|6000
3460337|6409|SGA|2013-12-30|52.14|52.91|51|51.53|6000
3460338|6409|SGA|2013-12-27|53.8|53.91|50.4|53.19|6200
3460339|6409|SGA|2013-12-26|52|53.65|52|53.55|3700
3460340|6409|SGA|2013-12-24|53.38|53.38|52.7|52.84|2100
3460341|6409|SGA|2013-12-23|51.83|53.08|51.4|53.08|4900
3460342|6409|SGA|2013-12-20|49.7|53.04|49.7|52.18|34300
3460343|6409|SGA|2013-12-19|50.4|50.48|49.13|49.74|13100
3460344|6409|SGA|2013-12-18|49.69|50.95|48.76|50.94|10900
3460345|6409|SGA|2013-12-17|50.6|50.8|49.42|49.74|4000
3460346|6409|SGA|2013-12-16|51.11|52.46|50|50.53|5300
3460347|6409|SGA|2013-12-13|49.48|52|48.25|50.74|12300
3460348|6409|SGA|2013-12-12|49.68|51.05|48.73|49.47|6500
3460349|6409|SGA|2013-12-11|52.41|52.41|48.68|49.77|13500
3460350|6409|SGA|2013-12-10|53.46|53.8|49.65|51.72|20500
3460351|6409|SGA|2013-12-09|50.98|54|50.98|53.7|13000
3460352|6409|SGA|2013-12-06|49.54|51.6|49.25|51.08|6000
3460353|6409|SGA|2013-12-05|48.91|49.24|47.72|49.17|3600
3460354|6409|SGA|2013-12-04|48.87|49.09|48.7|48.7|2600
3477188|6436|SSY|2013-12-17|0.87|0.88|0.87|0.87|8300
3477189|6436|SSY|2013-12-16|0.86|0.86|0.84|0.84|4100
3477190|6436|SSY|2013-12-13|0.83|0.83|0.83|0.83|0
3477191|6436|SSY|2013-12-12|0.83|0.83|0.83|0.83|6200
3477192|6436|SSY|2013-12-11|0.87|0.87|0.83|0.83|5600
3477193|6436|SSY|2013-12-10|0.89|0.94|0.79|0.88|20200
3477194|6436|SSY|2013-12-09|0.82|0.89|0.82|0.89|19300
3477195|6436|SSY|2013-12-06|0.9|0.9|0.79|0.82|34700
3477196|6436|SSY|2013-12-05|0.87|0.87|0.87|0.87|0
3477197|6436|SSY|2013-12-04|0.88|0.9|0.87|0.87|14000
3477198|6436|SSY|2013-12-03|0.8|0.86|0.8|0.85|2600
3477199|6436|SSY|2013-12-02|0.9|0.9|0.81|0.83|26500
3441362|6391|PDO|2014-01-17|5.45|5.65|5.3|5.48|37200
3441363|6391|PDO|2014-01-16|5.05|5.25|5.05|5.23|3800
3441364|6391|PDO|2014-01-15|5.01|5.13|5.01|5.04|2400
3441365|6391|PDO|2014-01-14|4.87|5.19|4.86|4.97|6900
3441366|6391|PDO|2014-01-13|5.05|5.05|4.86|4.92|13600
3441367|6391|PDO|2014-01-10|5.1|5.11|5.05|5.08|700
3441368|6391|PDO|2014-01-09|5.25|5.25|5.09|5.09|5200
3441369|6391|PDO|2014-01-08|5.14|5.22|5.14|5.22|400
3441370|6391|PDO|2014-01-07|5.05|5.25|5.05|5.18|10900
3441371|6391|PDO|2014-01-06|4.98|5.13|4.96|5.13|3200
3441372|6391|PDO|2014-01-03|5.04|5.08|5.01|5.04|800
3441373|6391|PDO|2014-01-02|5.1|5.15|5.05|5.05|1400
3441374|6391|PDO|2013-12-31|5.02|5.15|4.97|5.05|7000
3441375|6391|PDO|2013-12-30|5.06|5.1|4.95|5.09|7800
3441376|6391|PDO|2013-12-27|5.18|5.18|5.08|5.08|1300
3441377|6391|PDO|2013-12-26|5.14|5.17|5.1|5.17|7800
3441378|6391|PDO|2013-12-24|5.14|5.15|5.14|5.15|2000
3441379|6391|PDO|2013-12-23|5.13|5.25|4.94|5.19|14000
3441380|6391|PDO|2013-12-20|5.08|5.13|4.95|5.13|1700
3441381|6391|PDO|2013-12-19|5|5.14|4.98|5.14|18500
3441382|6391|PDO|2013-12-18|4.97|5.13|4.71|5.04|5700
3441383|6391|PDO|2013-12-17|4.8|5.19|4.71|5.19|9100
3441384|6391|PDO|2013-12-16|4.8|4.85|4.76|4.81|2300
3441385|6391|PDO|2013-12-13|4.74|4.91|4.61|4.61|7000
3441386|6391|PDO|2013-12-12|4.9|4.9|4.71|4.75|4300
3441387|6391|PDO|2013-12-11|4.89|4.89|4.69|4.88|600
3441388|6391|PDO|2013-12-10|4.76|4.8|4.68|4.8|400
3441389|6391|PDO|2013-12-09|4.77|4.81|4.76|4.8|1800
3441390|6391|PDO|2013-12-06|4.56|4.95|4.56|4.87|3400
3441391|6391|PDO|2013-12-05|4.86|4.86|4.52|4.75|4600
3441392|6391|PDO|2013-12-04|4.95|5.03|4.8|4.84|3400
3441393|6391|PDO|2013-12-03|5.02|5.02|5|5|1200
3441394|6391|PDO|2013-12-02|4.91|4.91|4.9|4.9|600
3443974|6393|QRM|2014-01-17|0.48|0.49|0.45|0.48|335600
3443975|6393|QRM|2014-01-16|0.47|0.49|0.46|0.47|167100
3443976|6393|QRM|2014-01-15|0.42|0.5|0.42|0.48|661000
3443977|6393|QRM|2014-01-14|0.44|0.44|0.42|0.42|152500
3443978|6393|QRM|2014-01-13|0.46|0.49|0.43|0.44|214600
3443979|6393|QRM|2014-01-10|0.45|0.46|0.43|0.45|139700
3443980|6393|QRM|2014-01-09|0.44|0.46|0.43|0.44|200100
3443981|6393|QRM|2014-01-08|0.46|0.46|0.43|0.43|207400
3443982|6393|QRM|2014-01-07|0.46|0.48|0.44|0.45|168500
3443983|6393|QRM|2014-01-06|0.46|0.48|0.45|0.45|217700
3443984|6393|QRM|2014-01-03|0.51|0.53|0.48|0.49|316700
3443985|6393|QRM|2014-01-02|0.49|0.53|0.47|0.52|697800
3443986|6393|QRM|2013-12-31|0.47|0.48|0.46|0.47|210700
3443987|6393|QRM|2013-12-30|0.47|0.49|0.45|0.47|242000
3443988|6393|QRM|2013-12-27|0.43|0.5|0.43|0.48|820700
3443989|6393|QRM|2013-12-26|0.42|0.45|0.41|0.42|139600
3443990|6393|QRM|2013-12-24|0.42|0.43|0.42|0.43|47500
3443991|6393|QRM|2013-12-23|0.43|0.44|0.42|0.43|194300
3443992|6393|QRM|2013-12-20|0.48|0.48|0.42|0.42|237400
3443993|6393|QRM|2013-12-19|0.44|0.47|0.44|0.47|359700
3443994|6393|QRM|2013-12-18|0.43|0.45|0.42|0.44|266900
3443995|6393|QRM|2013-12-17|0.42|0.43|0.41|0.43|106000
3443996|6393|QRM|2013-12-16|0.43|0.44|0.41|0.41|74100
3443997|6393|QRM|2013-12-13|0.43|0.44|0.42|0.42|193000
3443998|6393|QRM|2013-12-12|0.41|0.43|0.41|0.41|138600
3443999|6393|QRM|2013-12-11|0.42|0.44|0.41|0.41|119800
3444000|6393|QRM|2013-12-10|0.42|0.44|0.41|0.42|155600
3444001|6393|QRM|2013-12-09|0.42|0.43|0.42|0.42|150500
3444002|6393|QRM|2013-12-06|0.44|0.45|0.42|0.42|115500
3444003|6393|QRM|2013-12-05|0.47|0.47|0.42|0.42|158300
3444004|6393|QRM|2013-12-04|0.5|0.5|0.46|0.46|190600
3444005|6393|QRM|2013-12-03|0.48|0.54|0.47|0.48|367300
3444006|6393|QRM|2013-12-02|0.41|0.49|0.41|0.48|720000
3485010|6442|TAS|2014-01-08|1.1|1.15|1.1|1.15|94300
3485011|6442|TAS|2014-01-07|1.11|1.15|1.07|1.09|59700
3485012|6442|TAS|2014-01-06|1.1|1.17|1.09|1.1|122900
3485013|6442|TAS|2014-01-03|1.1|1.13|1.09|1.11|226900
3485014|6442|TAS|2014-01-02|1.02|1.1|0.99|1.09|453800
3485015|6442|TAS|2013-12-31|0.95|1.01|0.91|1.01|138900
3485016|6442|TAS|2013-12-30|1.03|1.03|0.95|0.95|126300
3485017|6442|TAS|2013-12-27|0.87|1.02|0.86|1.02|339900
3485018|6442|TAS|2013-12-26|0.88|0.89|0.88|0.89|61000
3485019|6442|TAS|2013-12-24|0.86|0.89|0.86|0.89|20500
3485020|6442|TAS|2013-12-23|0.88|0.89|0.86|0.87|106100
3485021|6442|TAS|2013-12-20|0.87|0.89|0.86|0.89|32300
3485022|6442|TAS|2013-12-19|0.88|0.88|0.86|0.87|34200
3485023|6442|TAS|2013-12-18|0.86|0.89|0.86|0.89|81200
3485024|6442|TAS|2013-12-17|0.85|0.89|0.85|0.86|49400
3485025|6442|TAS|2013-12-16|0.86|0.87|0.85|0.85|61400
3485026|6442|TAS|2013-12-13|0.87|0.88|0.83|0.86|31600
3485027|6442|TAS|2013-12-12|0.81|0.85|0.81|0.85|128900
3485028|6442|TAS|2013-12-11|0.87|0.88|0.86|0.87|28400
3485029|6442|TAS|2013-12-10|0.85|0.87|0.84|0.87|37000
3485030|6442|TAS|2013-12-09|0.85|0.86|0.84|0.85|95100
3485031|6442|TAS|2013-12-06|0.86|0.89|0.85|0.87|115100
3485032|6442|TAS|2013-12-05|0.9|0.9|0.87|0.88|50300
3485033|6442|TAS|2013-12-04|0.94|0.94|0.86|0.87|35900
3485034|6442|TAS|2013-12-03|0.91|0.94|0.9|0.9|28800
3485035|6442|TAS|2013-12-02|0.88|0.96|0.84|0.92|242000
3474418|6428|SOQ|2014-01-17|0.5|0.55|0.43|0.5|475800
3474419|6428|SOQ|2014-01-16|0.52|0.52|0.49|0.49|79400
3474420|6428|SOQ|2014-01-15|0.51|0.52|0.5|0.52|41400
3474421|6428|SOQ|2014-01-14|0.51|0.53|0.51|0.51|32300
3474422|6428|SOQ|2014-01-13|0.55|0.55|0.51|0.51|26700
3474423|6428|SOQ|2014-01-10|0.52|0.54|0.52|0.53|11000
3474424|6428|SOQ|2014-01-09|0.54|0.55|0.53|0.53|24400
3474425|6428|SOQ|2014-01-08|0.53|0.55|0.53|0.53|13900
3474426|6428|SOQ|2014-01-07|0.53|0.53|0.52|0.53|4200
3474427|6428|SOQ|2014-01-06|0.61|0.61|0.52|0.54|81200
3474428|6428|SOQ|2014-01-03|0.57|0.65|0.51|0.58|171400
3474429|6428|SOQ|2014-01-02|0.58|0.6|0.51|0.56|63400
3474430|6428|SOQ|2013-12-31|0.6|0.69|0.6|0.69|221900
3494672|6452|TLR|2014-01-17|0.17|0.18|0.16|0.16|101500
3494673|6452|TLR|2014-01-16|0.17|0.17|0.16|0.17|42900
3494674|6452|TLR|2014-01-15|0.16|0.18|0.16|0.16|68700
3494675|6452|TLR|2014-01-14|0.17|0.17|0.16|0.16|122500
3494676|6452|TLR|2014-01-13|0.16|0.18|0.16|0.17|149000
3494677|6452|TLR|2014-01-10|0.17|0.18|0.17|0.17|44500
3494678|6452|TLR|2014-01-09|0.17|0.18|0.17|0.17|55000
3494679|6452|TLR|2014-01-08|0.17|0.18|0.17|0.17|35300
3494680|6452|TLR|2014-01-07|0.17|0.18|0.17|0.17|102800
3494681|6452|TLR|2014-01-06|0.17|0.18|0.17|0.17|45300
3494682|6452|TLR|2014-01-03|0.18|0.18|0.17|0.17|44600
3494683|6452|TLR|2014-01-02|0.17|0.17|0.17|0.17|106700
3494684|6452|TLR|2013-12-31|0.17|0.18|0.17|0.18|239000
3494685|6452|TLR|2013-12-30|0.17|0.18|0.17|0.17|45600
3494686|6452|TLR|2013-12-27|0.16|0.18|0.16|0.17|89600
3494687|6452|TLR|2013-12-26|0.17|0.18|0.16|0.17|43300
3494688|6452|TLR|2013-12-24|0.18|0.18|0.17|0.18|13100
3494689|6452|TLR|2013-12-23|0.17|0.18|0.17|0.18|96900
3494690|6452|TLR|2013-12-20|0.17|0.19|0.16|0.19|406800
3494691|6452|TLR|2013-12-19|0.17|0.18|0.16|0.17|114800
3494692|6452|TLR|2013-12-18|0.18|0.18|0.17|0.17|68400
3494693|6452|TLR|2013-12-17|0.19|0.19|0.16|0.17|110000
3494694|6452|TLR|2013-12-16|0.2|0.2|0.17|0.17|264000
3494695|6452|TLR|2013-12-13|0.17|0.19|0.17|0.19|197700
3494696|6452|TLR|2013-12-12|0.17|0.17|0.17|0.17|112700
3494697|6452|TLR|2013-12-11|0.16|0.17|0.16|0.17|154200
3494698|6452|TLR|2013-12-10|0.15|0.17|0.15|0.16|542100
3494699|6452|TLR|2013-12-09|0.15|0.15|0.14|0.14|165500
3494700|6452|TLR|2013-12-06|0.15|0.15|0.15|0.15|188800
3494701|6452|TLR|2013-12-05|0.15|0.16|0.14|0.14|207500
3494702|6452|TLR|2013-12-04|0.15|0.15|0.15|0.15|109500
3494703|6452|TLR|2013-12-03|0.14|0.16|0.14|0.14|286100
3494704|6452|TLR|2013-12-02|0.15|0.15|0.14|0.14|217600
3518177|6470|VHC|2014-01-17|18.37|18.71|18.13|18.21|272700
3518178|6470|VHC|2014-01-16|18.52|18.73|18.19|18.45|277000
3518179|6470|VHC|2014-01-15|18.39|18.79|18.1|18.61|304700
3518180|6470|VHC|2014-01-14|18.07|18.93|18.07|18.33|316600
3518181|6470|VHC|2014-01-13|18.44|18.6|18.01|18.04|457900
3518182|6470|VHC|2014-01-10|18.65|18.85|18.3|18.53|299500
3475763|6434|LOV|2013-12-10|5.6|5.74|5.55|5.56|177700
3475764|6434|LOV|2013-12-09|5.55|5.65|5.52|5.55|172000
3475765|6434|LOV|2013-12-06|5.7|5.7|5.47|5.52|96000
3475766|6434|LOV|2013-12-05|5.74|5.75|5.6|5.63|91400
3475767|6434|LOV|2013-12-04|5.7|5.85|5.66|5.7|158000
3475768|6434|LOV|2013-12-03|5.64|5.89|5.62|5.69|155900
3475769|6434|LOV|2013-12-02|5.62|5.69|5.52|5.64|218400
3497284|6454|TOF|2014-01-17|3.56|3.56|3.49|3.52|6900
3497285|6454|TOF|2014-01-16|3.69|3.69|3.46|3.46|2200
3497286|6454|TOF|2014-01-15|3.57|3.57|3.45|3.55|2300
3497287|6454|TOF|2014-01-14|3.51|3.64|3.47|3.47|3100
3497288|6454|TOF|2014-01-13|3.45|3.62|3.45|3.56|15900
3497289|6454|TOF|2014-01-10|3.45|3.6|3.45|3.6|5700
3497290|6454|TOF|2014-01-09|3.45|3.45|3.45|3.45|100
3497291|6454|TOF|2014-01-08|3.54|3.55|3.45|3.45|7000
3497292|6454|TOF|2014-01-07|3.55|3.55|3.34|3.45|17000
3497293|6454|TOF|2014-01-06|3.49|3.61|3.45|3.61|17700
3497294|6454|TOF|2014-01-03|3.48|3.55|3.48|3.52|8600
3497295|6454|TOF|2014-01-02|3.42|3.5|3.42|3.49|1300
3497296|6454|TOF|2013-12-31|3.4|3.7|3.4|3.41|8800
3497297|6454|TOF|2013-12-30|3.36|3.39|3.35|3.38|5900
3497298|6454|TOF|2013-12-27|3.35|3.35|3.35|3.35|100
3497299|6454|TOF|2013-12-26|3.36|3.39|3.35|3.39|6500
3497300|6454|TOF|2013-12-24|3.39|3.42|3.38|3.41|1000
3497301|6454|TOF|2013-12-23|3.45|3.45|3.4|3.45|7500
3497302|6454|TOF|2013-12-20|3.48|3.55|3.33|3.43|16700
3497303|6454|TOF|2013-12-19|3.32|3.44|3.32|3.4|40700
3497304|6454|TOF|2013-12-18|3.32|3.46|3.32|3.33|10700
3497305|6454|TOF|2013-12-17|3.25|3.33|2.99|3.32|26900
3497306|6454|TOF|2013-12-16|3.27|3.33|3.25|3.29|20900
3497307|6454|TOF|2013-12-13|3.22|3.24|3.15|3.24|5200
3497308|6454|TOF|2013-12-12|3.16|3.16|3.14|3.14|2400
3497309|6454|TOF|2013-12-11|3.17|3.29|3.15|3.16|17400
3497310|6454|TOF|2013-12-10|3.14|3.25|3.14|3.25|10400
3497311|6454|TOF|2013-12-09|3.1|3.21|3.1|3.2|6700
3497312|6454|TOF|2013-12-06|3.09|3.2|3.02|3.2|6100
3497313|6454|TOF|2013-12-05|3.22|3.22|2.95|3.15|15400
3497314|6454|TOF|2013-12-04|3|3.19|2.96|3.18|24000
3497315|6454|TOF|2013-12-03|2.87|2.97|2.87|2.97|13500
3497316|6454|TOF|2013-12-02|2.65|2.81|2.65|2.75|17500
3461630|6410|SSN|2014-01-17|0.47|0.52|0.46|0.5|3563900
3461631|6410|SSN|2014-01-16|0.45|0.47|0.44|0.46|429300
3461632|6410|SSN|2014-01-15|0.44|0.45|0.44|0.44|277700
3461633|6410|SSN|2014-01-14|0.44|0.45|0.44|0.44|303100
3461634|6410|SSN|2014-01-13|0.45|0.47|0.43|0.43|680900
3461635|6410|SSN|2014-01-10|0.44|0.45|0.44|0.45|319100
3461636|6410|SSN|2014-01-09|0.45|0.45|0.43|0.44|242200
3461637|6410|SSN|2014-01-08|0.46|0.47|0.43|0.43|476400
3461638|6410|SSN|2014-01-07|0.42|0.46|0.42|0.45|647300
3461639|6410|SSN|2014-01-06|0.42|0.42|0.41|0.42|493100
3461640|6410|SSN|2014-01-03|0.41|0.42|0.41|0.42|262000
3461641|6410|SSN|2014-01-02|0.41|0.42|0.41|0.42|315500
3461642|6410|SSN|2013-12-31|0.41|0.42|0.4|0.42|861500
3461643|6410|SSN|2013-12-30|0.41|0.42|0.41|0.41|785500
3461644|6410|SSN|2013-12-27|0.43|0.43|0.41|0.42|317300
3461645|6410|SSN|2013-12-26|0.42|0.43|0.42|0.42|370400
3461646|6410|SSN|2013-12-24|0.44|0.44|0.42|0.42|145000
3461647|6410|SSN|2013-12-23|0.44|0.44|0.42|0.43|522000
3461648|6410|SSN|2013-12-20|0.43|0.45|0.42|0.43|614100
3461649|6410|SSN|2013-12-19|0.41|0.44|0.41|0.43|633800
3461650|6410|SSN|2013-12-18|0.41|0.42|0.41|0.41|172700
3461651|6410|SSN|2013-12-17|0.41|0.42|0.41|0.41|333000
3461652|6410|SSN|2013-12-16|0.42|0.42|0.41|0.42|269700
3461653|6410|SSN|2013-12-13|0.41|0.42|0.4|0.41|476100
3461654|6410|SSN|2013-12-12|0.42|0.44|0.41|0.41|428600
3461655|6410|SSN|2013-12-11|0.45|0.45|0.42|0.44|220400
3461656|6410|SSN|2013-12-10|0.46|0.47|0.45|0.45|974900
3461657|6410|SSN|2013-12-09|0.44|0.46|0.43|0.45|657600
3461658|6410|SSN|2013-12-06|0.41|0.46|0.41|0.44|746200
3461659|6410|SSN|2013-12-05|0.43|0.43|0.41|0.41|286200
3461660|6410|SSN|2013-12-04|0.42|0.43|0.41|0.43|474600
3461661|6410|SSN|2013-12-03|0.42|0.43|0.41|0.41|225300
3461662|6410|SSN|2013-12-02|0.42|0.43|0.42|0.43|418600
3463846|6412|SARA|2014-01-17|1.02|1.05|1.01|1.03|212100
3463847|6412|SARA|2014-01-16|1.06|1.06|1|1.02|217100
3463848|6412|SARA|2014-01-15|1.06|1.09|1.04|1.06|202500
3463849|6412|SARA|2014-01-14|1.1|1.13|1.05|1.07|147000
3463850|6412|SARA|2014-01-13|1.17|1.17|1.04|1.04|533100
3518183|6470|VHC|2014-01-09|19.37|19.51|18.43|18.74|353000
3518184|6470|VHC|2014-01-08|19.39|19.69|19.12|19.33|153300
3518185|6470|VHC|2014-01-07|19.4|19.68|19.21|19.47|218600
3518186|6470|VHC|2014-01-06|19.54|19.93|19.23|19.29|223200
3518187|6470|VHC|2014-01-03|19.12|19.55|19|19.5|160000
3518188|6470|VHC|2014-01-02|19.27|19.41|18.92|19.13|192700
3518189|6470|VHC|2013-12-31|19.73|19.75|19.21|19.41|311400
3518190|6470|VHC|2013-12-30|19.53|19.86|19.45|19.73|276600
3518191|6470|VHC|2013-12-27|19.25|19.78|19.08|19.53|343000
3518192|6470|VHC|2013-12-26|19.51|19.8|18.82|19.16|343200
3518193|6470|VHC|2013-12-24|20.03|20.21|19.25|19.43|203200
3518194|6470|VHC|2013-12-23|20.5|20.53|19.98|20.06|438800
3518195|6470|VHC|2013-12-20|19.62|20.37|19.1|20.31|913700
3518196|6470|VHC|2013-12-19|19.36|20|19.1|19.66|576300
3518197|6470|VHC|2013-12-18|19|19.47|18.8|19.45|424100
3518198|6470|VHC|2013-12-17|19.41|19.43|18.45|19.01|444300
3518199|6470|VHC|2013-12-16|19.46|19.89|18.78|19.43|592600
3518200|6470|VHC|2013-12-13|17.5|18.74|17.25|18.56|461700
3518201|6470|VHC|2013-12-12|18.29|18.6|17.23|17.41|419500
3518202|6470|VHC|2013-12-11|18.71|18.85|17.16|17.68|696100
3518203|6470|VHC|2013-12-10|19|19.04|18.68|18.73|242800
3518204|6470|VHC|2013-12-09|19.2|19.36|18.51|19.09|460100
3518205|6470|VHC|2013-12-06|19.77|19.77|19.14|19.15|261600
3518206|6470|VHC|2013-12-05|19.5|19.73|19.12|19.21|137300
3518207|6470|VHC|2013-12-04|19.36|19.9|19.15|19.51|172400
3518208|6470|VHC|2013-12-03|19.24|19.76|19.24|19.51|178400
3518209|6470|VHC|2013-12-02|19.99|20.14|19.43|19.55|225900
3478473|6437|STS|2014-01-17|6.75|6.75|6.62|6.75|23800
3478474|6437|STS|2014-01-16|6.72|6.75|6.54|6.75|33000
3478475|6437|STS|2014-01-15|6.53|6.75|6.53|6.75|48000
3478476|6437|STS|2014-01-14|6.63|6.71|6.6|6.64|23700
3478477|6437|STS|2014-01-13|6.66|6.7|6.52|6.65|17700
3478478|6437|STS|2014-01-10|6.65|6.68|6.55|6.68|47300
3478479|6437|STS|2014-01-09|6.55|6.67|6.55|6.67|58200
3478480|6437|STS|2014-01-08|6.65|6.68|6.57|6.68|25100
3478481|6437|STS|2014-01-07|6.55|6.71|6.5|6.65|42100
3478482|6437|STS|2014-01-06|6.43|6.64|6.29|6.46|84500
3478483|6437|STS|2014-01-03|6.03|6.41|6.02|6.41|41200
3478484|6437|STS|2014-01-02|5.93|6.18|5.89|6.11|42800
3478485|6437|STS|2013-12-31|5.6|5.94|5.6|5.83|31600
3478486|6437|STS|2013-12-30|5.75|5.76|5.52|5.76|22400
3478487|6437|STS|2013-12-27|5.55|5.7|5.55|5.59|33200
3478488|6437|STS|2013-12-26|5.6|5.66|5.57|5.57|11900
3478489|6437|STS|2013-12-24|5.6|5.68|5.57|5.64|14100
3478490|6437|STS|2013-12-23|5.59|5.68|5.59|5.67|23600
3478491|6437|STS|2013-12-20|5.71|5.71|5.47|5.47|32500
3478492|6437|STS|2013-12-19|5.58|5.64|5.5|5.5|23900
3478493|6437|STS|2013-12-18|5.7|5.74|5.56|5.71|68000
3478494|6437|STS|2013-12-17|5.51|5.6|5.48|5.52|25100
3478495|6437|STS|2013-12-16|5.6|5.68|5.5|5.5|14700
3478496|6437|STS|2013-12-13|5.6|5.75|5.59|5.67|34700
3478497|6437|STS|2013-12-12|5.75|5.75|5.5|5.64|56300
3478498|6437|STS|2013-12-11|5.85|5.94|5.69|5.69|26100
3478499|6437|STS|2013-12-10|5.93|5.95|5.82|5.95|50100
3478500|6437|STS|2013-12-09|5.89|6.01|5.85|5.85|26300
3478501|6437|STS|2013-12-06|5.99|5.99|5.9|5.9|14100
3478502|6437|STS|2013-12-05|5.95|6.07|5.9|5.91|14900
3478503|6437|STS|2013-12-04|5.92|6.02|5.89|5.93|20800
3478504|6437|STS|2013-12-03|5.88|6.1|5.88|5.98|45000
3478505|6437|STS|2013-12-02|5.92|6|5.8|5.94|53800
3481085|6439|SYN|2014-01-17|1.86|1.96|1.84|1.87|626200
3481086|6439|SYN|2014-01-16|1.98|2.04|1.84|1.88|861900
3481087|6439|SYN|2014-01-15|1.8|1.94|1.71|1.92|717900
3481088|6439|SYN|2014-01-14|1.8|1.88|1.66|1.74|671000
3481089|6439|SYN|2014-01-13|1.88|1.88|1.72|1.76|881700
3481090|6439|SYN|2014-01-10|1.88|1.93|1.81|1.87|897500
3481091|6439|SYN|2014-01-09|1.75|1.85|1.7|1.85|385800
3481092|6439|SYN|2014-01-08|1.85|1.87|1.66|1.77|991400
3481093|6439|SYN|2014-01-07|1.9|2.01|1.7|1.82|1485500
3481094|6439|SYN|2014-01-06|1.75|1.89|1.71|1.89|1038100
3481095|6439|SYN|2014-01-03|1.65|1.73|1.62|1.69|658400
3481096|6439|SYN|2014-01-02|1.53|1.65|1.48|1.61|754900
3481097|6439|SYN|2013-12-31|1.54|1.59|1.48|1.53|469800
3481098|6439|SYN|2013-12-30|1.6|1.6|1.5|1.53|455700
3481099|6439|SYN|2013-12-27|1.54|1.7|1.53|1.55|991800
3481100|6439|SYN|2013-12-26|1.52|1.58|1.42|1.56|744300
3481101|6439|SYN|2013-12-24|1.4|1.53|1.4|1.49|777600
3481102|6439|SYN|2013-12-23|1.22|1.45|1.2|1.37|1735900
3463851|6412|SARA|2014-01-10|1.11|1.16|1.11|1.14|205300
3463852|6412|SARA|2014-01-09|1.12|1.19|1.11|1.11|191700
3463853|6412|SARA|2014-01-08|1.12|1.17|1.1|1.12|411700
3463854|6412|SARA|2014-01-07|1.12|1.17|1.07|1.11|424900
3463855|6412|SARA|2014-01-06|1.12|1.16|1.1|1.12|261300
3463856|6412|SARA|2014-01-03|1.18|1.19|1.12|1.12|164300
3463857|6412|SARA|2014-01-02|1.13|1.2|1.13|1.17|94900
3463858|6412|SARA|2013-12-31|1.14|1.24|1.13|1.14|558300
3463859|6412|SARA|2013-12-30|1.2|1.2|1.12|1.15|428300
3463860|6412|SARA|2013-12-27|1.2|1.21|1.15|1.17|484600
3463861|6412|SARA|2013-12-26|1.2|1.26|1.17|1.17|374300
3463862|6412|SARA|2013-12-24|1.18|1.22|1.16|1.19|66900
3463863|6412|SARA|2013-12-23|1.23|1.25|1.16|1.17|704800
3463864|6412|SARA|2013-12-20|1.17|1.23|1.1|1.2|222200
3463865|6412|SARA|2013-12-19|1.18|1.26|1.15|1.16|711100
3463866|6412|SARA|2013-12-18|1.26|1.27|1.18|1.2|188300
3463867|6412|SARA|2013-12-17|1.24|1.3|1.23|1.24|314600
3463868|6412|SARA|2013-12-16|1.21|1.3|1.17|1.22|109000
3463869|6412|SARA|2013-12-13|1.23|1.25|1.17|1.21|131000
3463870|6412|SARA|2013-12-12|1.28|1.3|1.23|1.26|73900
3463871|6412|SARA|2013-12-11|1.28|1.32|1.25|1.28|57600
3463872|6412|SARA|2013-12-10|1.23|1.3|1.23|1.28|90800
3463873|6412|SARA|2013-12-09|1.23|1.29|1.23|1.23|96600
3463874|6412|SARA|2013-12-06|1.27|1.27|1.24|1.24|54900
3463875|6412|SARA|2013-12-05|1.3|1.3|1.23|1.28|192600
3463876|6412|SARA|2013-12-04|1.34|1.38|1.24|1.32|201600
3463877|6412|SARA|2013-12-03|1.32|1.42|1.31|1.33|367800
3463878|6412|SARA|2013-12-02|1.35|1.5|1.3|1.33|264300
3459018|6408|RBY|2014-01-17|1.06|1.1|1.05|1.08|923000
3459019|6408|RBY|2014-01-16|1.04|1.06|1.02|1.04|626600
3459020|6408|RBY|2014-01-15|0.97|1.03|0.93|1.02|365500
3459021|6408|RBY|2014-01-14|1.04|1.06|0.95|0.97|937200
3459022|6408|RBY|2014-01-13|0.9|1.04|0.89|0.99|1447600
3459023|6408|RBY|2014-01-10|0.86|0.9|0.84|0.89|679600
3459024|6408|RBY|2014-01-09|0.87|0.87|0.82|0.84|499400
3459025|6408|RBY|2014-01-08|0.86|0.89|0.85|0.87|859600
3459026|6408|RBY|2014-01-07|0.88|0.91|0.86|0.9|441800
3459027|6408|RBY|2014-01-06|0.87|0.91|0.86|0.9|731800
3459028|6408|RBY|2014-01-03|0.94|0.94|0.86|0.87|615700
3459029|6408|RBY|2014-01-02|0.93|0.95|0.89|0.91|1045800
3459030|6408|RBY|2013-12-31|0.83|0.9|0.81|0.86|1157600
3459031|6408|RBY|2013-12-30|0.87|0.89|0.82|0.84|1139000
3459032|6408|RBY|2013-12-27|0.75|0.87|0.75|0.86|1283300
3459033|6408|RBY|2013-12-26|0.7|0.87|0.7|0.83|1858500
3459034|6408|RBY|2013-12-24|0.67|0.7|0.66|0.69|490900
3459035|6408|RBY|2013-12-23|0.73|0.73|0.65|0.67|1634900
3459036|6408|RBY|2013-12-20|0.72|0.76|0.69|0.73|1557600
3459037|6408|RBY|2013-12-19|0.74|0.77|0.7|0.71|993300
3459038|6408|RBY|2013-12-18|0.74|0.8|0.73|0.75|1259400
3459039|6408|RBY|2013-12-17|0.75|0.75|0.71|0.73|822400
3459040|6408|RBY|2013-12-16|0.76|0.76|0.7|0.73|1054400
3459041|6408|RBY|2013-12-13|0.76|0.79|0.75|0.76|580400
3459042|6408|RBY|2013-12-12|0.71|0.77|0.7|0.75|794400
3459043|6408|RBY|2013-12-11|0.78|0.8|0.73|0.73|1090200
3459044|6408|RBY|2013-12-10|0.81|0.86|0.76|0.78|1732800
3459045|6408|RBY|2013-12-09|0.82|0.84|0.77|0.8|1072500
3459046|6408|RBY|2013-12-06|0.86|0.87|0.78|0.82|1732000
3459047|6408|RBY|2013-12-05|0.86|0.88|0.82|0.83|1624100
3459048|6408|RBY|2013-12-04|0.89|0.91|0.84|0.87|981500
3459049|6408|RBY|2013-12-03|0.91|0.92|0.85|0.87|1073000
3459050|6408|RBY|2013-12-02|0.98|0.98|0.91|0.92|1267400
3471806|6424|SLI|2014-01-17|27.59|27.69|26.74|27.64|2100
3471807|6424|SLI|2014-01-16|26.64|27.7|26.3|27.4|5800
3471808|6424|SLI|2014-01-15|27.5|27.5|26.5|26.65|3700
3471809|6424|SLI|2014-01-14|27.42|27.45|26.74|27.37|1300
3471810|6424|SLI|2014-01-13|26.49|27.23|26.23|26.73|2300
3471811|6424|SLI|2014-01-10|26.27|27.25|26.21|26.69|5500
3471812|6424|SLI|2014-01-09|27.47|27.47|26|26.46|2800
3471813|6424|SLI|2014-01-08|26.6|27.21|26.01|26.01|3200
3471814|6424|SLI|2014-01-07|26.94|27.47|26|26.51|4300
3471815|6424|SLI|2014-01-06|26.92|27.11|26.7|26.71|1700
3471816|6424|SLI|2014-01-03|26.25|26.25|25|26.21|9600
3471817|6424|SLI|2014-01-02|27|27.03|25.73|26.25|4900
3471818|6424|SLI|2013-12-31|27.4|27.49|27.1|27.1|1000
3471819|6424|SLI|2013-12-30|27.1|27.46|27.1|27.1|3800
3471820|6424|SLI|2013-12-27|26.85|27.25|26.85|27.1|2300
3471821|6424|SLI|2013-12-26|26.22|27.2|26.22|27|4200
3471822|6424|SLI|2013-12-24|26.11|26.29|25.89|26.17|4100
3460355|6409|SGA|2013-12-03|49.08|50.35|47.23|48.33|15400
3460356|6409|SGA|2013-12-02|51.58|51.58|50.06|50.06|5700
3422234|6367|OESX|2014-01-17|7.87|7.87|7.33|7.35|267900
3422235|6367|OESX|2014-01-16|8|8.11|7.25|7.74|371900
3422236|6367|OESX|2014-01-15|7.52|7.95|7.52|7.95|315400
3422237|6367|OESX|2014-01-14|7.25|8.05|7.25|7.6|534200
3422238|6367|OESX|2014-01-13|7.08|7.71|7.05|7.31|553300
3422239|6367|OESX|2014-01-10|7.02|7.07|6.96|7.07|79300
3422240|6367|OESX|2014-01-09|7|7.1|6.83|6.96|192800
3422241|6367|OESX|2014-01-08|6.74|7.05|6.61|7|150300
3422242|6367|OESX|2014-01-07|6.5|6.75|6.45|6.73|162500
3422243|6367|OESX|2014-01-06|6.75|6.88|6.31|6.43|226700
3422244|6367|OESX|2014-01-03|7.03|7.14|6.75|6.84|281900
3422245|6367|OESX|2014-01-02|6.72|7.13|6.51|6.97|528300
3422246|6367|OESX|2013-12-31|6.69|6.94|6.66|6.8|113700
3422247|6367|OESX|2013-12-30|6.59|6.83|6.5|6.74|146500
3422248|6367|OESX|2013-12-27|6.93|6.95|6.75|6.76|82400
3422249|6367|OESX|2013-12-26|7|7.06|6.84|6.93|105600
3422250|6367|OESX|2013-12-24|7|7.01|6.92|6.92|50600
3422251|6367|OESX|2013-12-23|7.08|7.22|6.71|6.95|369000
3422252|6367|OESX|2013-12-20|6.94|6.94|6.65|6.81|176700
3422253|6367|OESX|2013-12-19|6.38|6.67|6.24|6.6|102800
3422254|6367|OESX|2013-12-18|6.9|6.97|6.16|6.39|299200
3422255|6367|OESX|2013-12-17|6.9|6.98|6.67|6.96|380600
3422256|6367|OESX|2013-12-16|6.14|6.89|5.92|6.89|526900
3422257|6367|OESX|2013-12-13|5.81|6.17|5.75|6.17|83900
3422258|6367|OESX|2013-12-12|6|6|5.64|5.86|116500
3422259|6367|OESX|2013-12-11|5.93|5.97|5.72|5.79|128200
3422260|6367|OESX|2013-12-10|5.97|5.99|5.52|5.99|276500
3422261|6367|OESX|2013-12-09|6.09|6.13|5.91|6.04|140900
3422262|6367|OESX|2013-12-06|6.16|6.25|5.86|6.25|118500
3422263|6367|OESX|2013-12-05|5.83|6.2|5.77|6.15|88500
3422264|6367|OESX|2013-12-04|5.66|6.03|5.61|5.84|107700
3422265|6367|OESX|2013-12-03|6|6|5.65|5.78|172900
3422266|6367|OESX|2013-12-02|6.22|6.22|5.85|5.92|224600
3423680|6369|PHF|2014-01-17|8.14|8.14|8.08|8.14|32000
3423681|6369|PHF|2014-01-16|8.09|8.17|8.04|8.15|69700
3423682|6369|PHF|2014-01-15|7.96|8.07|7.96|8.06|24200
3423683|6369|PHF|2014-01-14|8.03|8.03|7.98|7.98|39400
3423684|6369|PHF|2014-01-13|7.95|8.09|7.95|8.06|65900
3423685|6369|PHF|2014-01-10|7.95|7.99|7.95|7.99|28500
3423686|6369|PHF|2014-01-09|7.88|7.95|7.88|7.92|19100
3423687|6369|PHF|2014-01-08|7.9|7.95|7.86|7.88|39400
3423688|6369|PHF|2014-01-07|7.93|7.95|7.9|7.95|24500
3423689|6369|PHF|2014-01-06|7.98|7.98|7.92|7.95|37200
3423690|6369|PHF|2014-01-03|7.91|7.93|7.88|7.93|40300
3423691|6369|PHF|2014-01-02|7.86|7.92|7.86|7.88|35600
3423692|6369|PHF|2013-12-31|7.91|7.94|7.85|7.86|74800
3423693|6369|PHF|2013-12-30|7.94|7.94|7.85|7.87|61500
3423694|6369|PHF|2013-12-27|7.99|7.99|7.88|7.88|82900
3423695|6369|PHF|2013-12-26|7.97|8.03|7.97|7.98|41000
3423696|6369|PHF|2013-12-24|7.93|8.01|7.93|8|33800
3423697|6369|PHF|2013-12-23|7.92|8.02|7.92|8.02|113000
3423698|6369|PHF|2013-12-20|7.96|7.98|7.92|7.92|33500
3423699|6369|PHF|2013-12-19|7.96|7.96|7.92|7.96|47900
3423700|6369|PHF|2013-12-18|7.96|7.96|7.91|7.95|19600
3423701|6369|PHF|2013-12-17|7.95|7.99|7.92|7.94|20900
3423702|6369|PHF|2013-12-16|7.99|7.99|7.93|7.95|31600
3423703|6369|PHF|2013-12-13|7.98|8|7.92|7.93|18100
3423704|6369|PHF|2013-12-12|8|8|7.93|7.96|26900
3423705|6369|PHF|2013-12-11|8.05|8.06|7.94|7.99|45000
3423706|6369|PHF|2013-12-10|8|8.08|7.99|8.08|91000
3423707|6369|PHF|2013-12-09|8.04|8.04|7.99|8.01|28600
3423708|6369|PHF|2013-12-06|7.94|8.01|7.94|7.99|28300
3423709|6369|PHF|2013-12-05|8.05|8.05|7.94|7.94|43800
3423710|6369|PHF|2013-12-04|8.07|8.07|8|8.07|46300
3423711|6369|PHF|2013-12-03|8.03|8.08|8|8.07|60700
3423712|6369|PHF|2013-12-02|8.07|8.09|8.02|8.07|41200
3420443|6365|ONVO|2014-01-17|11.63|11.65|11.1|11.15|2353900
3420444|6365|ONVO|2014-01-16|11.63|11.95|11.3|11.58|2679700
3420445|6365|ONVO|2014-01-15|11.45|11.7|11.07|11.61|3162800
3420446|6365|ONVO|2014-01-14|11.47|11.47|10.81|11.4|3860200
3420447|6365|ONVO|2014-01-13|11.21|12.38|10.35|11.05|10272400
3420448|6365|ONVO|2014-01-10|11.43|11.5|10.76|11.29|3116300
3420449|6365|ONVO|2014-01-09|11.28|11.65|10.84|11.1|5192700
3420450|6365|ONVO|2014-01-08|10.5|11.25|10.4|11.05|4802300
3420451|6365|ONVO|2014-01-07|10.46|10.7|10.09|10.37|2913700
3420452|6365|ONVO|2014-01-06|10.8|10.9|9.86|10.18|4393000
3481103|6439|SYN|2013-12-20|1.14|1.2|1.09|1.16|692700
3481104|6439|SYN|2013-12-19|1.08|1.12|1.08|1.11|217300
3481105|6439|SYN|2013-12-18|1.1|1.16|1.07|1.11|1103900
3481106|6439|SYN|2013-12-17|1.01|1.13|1|1.07|557400
3481107|6439|SYN|2013-12-16|1.02|1.02|0.99|1|730600
3481108|6439|SYN|2013-12-13|1.05|1.05|1|1.02|787300
3481109|6439|SYN|2013-12-12|1.02|1.13|0.95|1.04|4573400
3481110|6439|SYN|2013-12-11|1.3|1.35|1.2|1.27|303100
3481111|6439|SYN|2013-12-10|1.32|1.43|1.28|1.35|188000
3481112|6439|SYN|2013-12-09|1.3|1.42|1.2|1.25|445400
3481113|6439|SYN|2013-12-06|1.2|1.23|1.17|1.23|72600
3481114|6439|SYN|2013-12-05|1.2|1.25|1.15|1.18|62000
3481115|6439|SYN|2013-12-04|1.18|1.2|1.13|1.2|114800
3481116|6439|SYN|2013-12-03|1.25|1.26|1.18|1.18|160400
3481117|6439|SYN|2013-12-02|1.3|1.3|1.2|1.26|41300
3477043|6435|STRP|2014-01-17|8.56|8.56|8.33|8.33|3900
3477044|6435|STRP|2014-01-16|8.21|8.54|8.21|8.54|6600
3477045|6435|STRP|2014-01-15|8.1|8.18|8.1|8.18|2300
3477046|6435|STRP|2014-01-14|8.12|8.28|8.12|8.28|4400
3477047|6435|STRP|2014-01-13|8.55|8.65|7.71|8.07|8200
3477048|6435|STRP|2014-01-10|8.7|8.7|8.42|8.57|4000
3477049|6435|STRP|2014-01-09|8.78|8.78|8.41|8.55|4500
3477050|6435|STRP|2014-01-08|8.7|8.75|8.41|8.71|9900
3477051|6435|STRP|2014-01-07|8.24|8.72|8.19|8.55|25900
3477052|6435|STRP|2014-01-06|8.25|8.4|8.04|8.25|7300
3477053|6435|STRP|2014-01-03|7.9|8.25|7.78|8.25|5000
3477054|6435|STRP|2014-01-02|8.17|8.17|7.88|7.91|5000
3477055|6435|STRP|2013-12-31|8.24|8.34|8.19|8.19|7900
3477056|6435|STRP|2013-12-30|7.8|8.21|7.79|8.16|4600
3477057|6435|STRP|2013-12-27|7.69|7.84|7.69|7.84|5700
3477058|6435|STRP|2013-12-26|8.02|8.17|7.65|7.74|14000
3477059|6435|STRP|2013-12-24|7.77|8.2|7.77|8.02|4300
3477060|6435|STRP|2013-12-23|7.67|7.81|7.65|7.81|5600
3477061|6435|STRP|2013-12-20|7.54|7.74|7.49|7.67|40200
3477062|6435|STRP|2013-12-19|7.59|7.66|7.4|7.5|6000
3477063|6435|STRP|2013-12-18|7.51|7.52|7.4|7.47|11000
3477064|6435|STRP|2013-12-17|7.3|7.68|7.3|7.54|3300
3477065|6435|STRP|2013-12-16|7.09|7.21|7.08|7.19|9200
3477066|6435|STRP|2013-12-13|7.25|7.25|7.09|7.09|5900
3477067|6435|STRP|2013-12-12|7.51|7.51|7.2|7.26|4500
3477068|6435|STRP|2013-12-11|7.9|7.9|7.39|7.49|9600
3477069|6435|STRP|2013-12-10|7.84|7.92|7.84|7.9|3600
3477070|6435|STRP|2013-12-09|8.48|8.48|7.45|7.71|18600
3477071|6435|STRP|2013-12-06|8.62|8.79|8.35|8.5|5200
3477072|6435|STRP|2013-12-05|8.52|8.65|8.32|8.5|6000
3477073|6435|STRP|2013-12-04|8.13|9.3|8.13|8.55|13800
3477074|6435|STRP|2013-12-03|7.59|8.19|7.59|8.13|15000
3477075|6435|STRP|2013-12-02|7.89|7.92|7.72|7.87|6000
3489455|6447|GLU|2014-01-17|19.71|19.74|19.7|19.74|8000
3489456|6447|GLU|2014-01-16|19.66|19.67|19.6|19.67|6400
3489457|6447|GLU|2014-01-15|19.68|19.68|19.6|19.63|4700
3489458|6447|GLU|2014-01-14|19.6|19.67|19.6|19.64|13500
3489459|6447|GLU|2014-01-13|19.63|19.69|19.6|19.63|10400
3489460|6447|GLU|2014-01-10|19.54|19.68|19.54|19.66|31700
3489461|6447|GLU|2014-01-09|19.65|19.66|19.61|19.62|9200
3489462|6447|GLU|2014-01-08|19.65|19.72|19.65|19.66|6900
3489463|6447|GLU|2014-01-07|19.63|19.79|19.63|19.66|22700
3489464|6447|GLU|2014-01-06|19.74|19.74|19.53|19.7|13800
3489465|6447|GLU|2014-01-03|19.7|19.7|19.55|19.61|8700
3489466|6447|GLU|2014-01-02|19.9|19.9|19.58|19.62|10600
3489467|6447|GLU|2013-12-31|19.98|20.05|19.93|20.03|11800
3489468|6447|GLU|2013-12-30|19.88|19.9|19.82|19.89|8800
3489469|6447|GLU|2013-12-27|19.9|19.91|19.8|19.91|5200
3489470|6447|GLU|2013-12-26|19.87|19.87|19.72|19.85|8600
3489471|6447|GLU|2013-12-24|19.7|19.7|19.57|19.69|9200
3489472|6447|GLU|2013-12-23|19.54|19.58|19.36|19.56|28000
3489473|6447|GLU|2013-12-20|19.22|19.42|19.17|19.42|16600
3489474|6447|GLU|2013-12-19|19.04|19.13|19|19.09|16300
3489475|6447|GLU|2013-12-18|19.15|19.27|19.14|19.21|11900
3489476|6447|GLU|2013-12-17|19.13|19.26|19.04|19.04|12500
3489477|6447|GLU|2013-12-16|19.25|19.31|19.14|19.22|11500
3489478|6447|GLU|2013-12-13|19.25|19.25|19.09|19.14|11600
3489479|6447|GLU|2013-12-12|19.18|19.26|19.08|19.2|12700
3489480|6447|GLU|2013-12-11|19.19|19.27|19.06|19.08|7300
3489481|6447|GLU|2013-12-10|19.47|19.47|19.19|19.2|24100
3489482|6447|GLU|2013-12-09|19.49|19.49|19.31|19.41|9400
3489483|6447|GLU|2013-12-06|19.44|19.45|19.3|19.4|6300
3489484|6447|GLU|2013-12-05|19.31|19.48|19.31|19.34|5900
3439352|6389|APTS|2014-01-17|8.15|8.2|7.98|8.04|99500
3439353|6389|APTS|2014-01-16|8.1|8.16|8|8.09|58400
3439354|6389|APTS|2014-01-15|8.13|8.13|8.04|8.04|76800
3439355|6389|APTS|2014-01-14|8.1|8.11|8|8.02|25400
3439356|6389|APTS|2014-01-13|8.1|8.12|8|8.03|40800
3439357|6389|APTS|2014-01-10|8.11|8.14|7.93|8.1|25600
3439358|6389|APTS|2014-01-09|8.12|8.15|8.06|8.15|15000
3439359|6389|APTS|2014-01-08|8.05|8.13|8|8.13|25100
3439360|6389|APTS|2014-01-07|8.13|8.13|8|8.03|32500
3439361|6389|APTS|2014-01-06|7.99|8.22|7.99|8.15|31600
3439362|6389|APTS|2014-01-03|8.2|8.2|7.89|8.1|57600
3439363|6389|APTS|2014-01-02|7.95|8.25|7.95|8.2|42000
3439364|6389|APTS|2013-12-31|8.1|8.22|8.04|8.04|25800
3439365|6389|APTS|2013-12-30|7.96|8.2|7.95|8.18|43100
3439366|6389|APTS|2013-12-27|8.1|8.12|7.95|8|85600
3439367|6389|APTS|2013-12-26|8.04|8.21|7.98|8.05|51500
3439368|6389|APTS|2013-12-24|8.12|8.12|7.98|8|14600
3439369|6389|APTS|2013-12-23|8.32|8.32|7.99|8.04|37400
3439370|6389|APTS|2013-12-20|7.9|8.44|7.85|8.44|122900
3439371|6389|APTS|2013-12-19|7.91|8.06|7.86|7.92|55200
3439372|6389|APTS|2013-12-18|7.96|8.05|7.86|8|50500
3439373|6389|APTS|2013-12-17|7.98|8|7.9|7.92|61600
3439374|6389|APTS|2013-12-16|7.92|8|7.88|7.94|36800
3439375|6389|APTS|2013-12-13|7.85|7.95|7.82|7.86|45200
3439376|6389|APTS|2013-12-12|7.94|8.09|7.81|7.95|56600
3439377|6389|APTS|2013-12-11|7.91|8|7.8|7.86|80500
3439378|6389|APTS|2013-12-10|7.85|8|7.85|7.92|55700
3439379|6389|APTS|2013-12-09|7.84|7.95|7.81|7.88|42200
3439380|6389|APTS|2013-12-06|7.85|7.85|7.75|7.85|57700
3439381|6389|APTS|2013-12-05|7.8|7.85|7.7|7.85|64900
3439382|6389|APTS|2013-12-04|7.73|7.85|7.65|7.75|38800
3439383|6389|APTS|2013-12-03|7.86|7.95|7.73|7.75|45600
3439384|6389|APTS|2013-12-02|7.85|7.9|7.73|7.82|62800
3452488|6403|RNN|2014-01-17|1.12|1.18|1.08|1.1|13882400
3452489|6403|RNN|2014-01-16|1.08|1.17|1.07|1.12|25545700
3452490|6403|RNN|2014-01-15|1.01|1.08|0.99|1.04|34159000
3452491|6403|RNN|2014-01-14|1.55|1.58|0.98|1.16|62608900
3452492|6403|RNN|2014-01-13|1.46|1.85|1.41|1.6|79402500
3452493|6403|RNN|2014-01-10|0.8|1.19|0.78|1.14|37677600
3452494|6403|RNN|2014-01-09|0.66|0.77|0.64|0.7|20424000
3452495|6403|RNN|2014-01-08|0.63|0.63|0.58|0.62|6105800
3452496|6403|RNN|2014-01-07|0.55|0.62|0.55|0.59|6277700
3452497|6403|RNN|2014-01-06|0.53|0.58|0.52|0.56|3944600
3452498|6403|RNN|2014-01-03|0.52|0.53|0.51|0.53|2476100
3452499|6403|RNN|2014-01-02|0.51|0.52|0.5|0.51|1309400
3452500|6403|RNN|2013-12-31|0.5|0.51|0.49|0.51|1497700
3452501|6403|RNN|2013-12-30|0.52|0.53|0.5|0.5|2507800
3452502|6403|RNN|2013-12-27|0.51|0.53|0.49|0.52|3062400
3452503|6403|RNN|2013-12-26|0.47|0.5|0.44|0.5|2947500
3452504|6403|RNN|2013-12-24|0.48|0.49|0.46|0.47|973400
3452505|6403|RNN|2013-12-23|0.44|0.48|0.44|0.48|2721000
3452506|6403|RNN|2013-12-20|0.45|0.47|0.43|0.43|1061600
3452507|6403|RNN|2013-12-19|0.44|0.45|0.43|0.44|1058800
3452508|6403|RNN|2013-12-18|0.43|0.44|0.42|0.43|797000
3452509|6403|RNN|2013-12-17|0.44|0.45|0.42|0.43|691300
3452510|6403|RNN|2013-12-16|0.45|0.46|0.42|0.43|634300
3452511|6403|RNN|2013-12-13|0.44|0.44|0.42|0.43|828500
3452512|6403|RNN|2013-12-12|0.5|0.5|0.43|0.44|4087700
3452513|6403|RNN|2013-12-11|0.41|0.52|0.4|0.48|11820200
3452514|6403|RNN|2013-12-10|0.4|0.4|0.39|0.4|487600
3452515|6403|RNN|2013-12-09|0.4|0.4|0.39|0.39|501000
3452516|6403|RNN|2013-12-06|0.4|0.4|0.39|0.39|1097400
3452517|6403|RNN|2013-12-05|0.4|0.41|0.4|0.4|943700
3452518|6403|RNN|2013-12-04|0.41|0.41|0.39|0.41|982000
3452519|6403|RNN|2013-12-03|0.39|0.41|0.39|0.4|473100
3452520|6403|RNN|2013-12-02|0.4|0.42|0.39|0.39|636100
3451810|6402|RVM|2014-01-17|0.72|0.82|0.7|0.82|330300
3451811|6402|RVM|2014-01-16|0.68|0.72|0.67|0.7|99900
3451812|6402|RVM|2014-01-15|0.67|0.68|0.67|0.68|166300
3451813|6402|RVM|2014-01-14|0.68|0.69|0.67|0.68|69300
3451814|6402|RVM|2014-01-13|0.67|0.69|0.67|0.67|524200
3451815|6402|RVM|2014-01-10|0.68|0.68|0.67|0.67|52400
3451816|6402|RVM|2014-01-09|0.7|0.7|0.68|0.68|37600
3451817|6402|RVM|2014-01-08|0.7|0.72|0.67|0.7|70400
3451818|6402|RVM|2014-01-07|0.72|0.72|0.69|0.7|34600
3451819|6402|RVM|2014-01-06|0.73|0.73|0.69|0.71|131700
3451820|6402|RVM|2014-01-03|0.73|0.74|0.71|0.71|95100
3451821|6402|RVM|2014-01-02|0.72|0.73|0.72|0.73|104100
3420453|6365|ONVO|2014-01-03|11.77|11.77|10.8|10.9|5760400
3420454|6365|ONVO|2014-01-02|11.3|12.05|10.31|11.29|9774600
3420455|6365|ONVO|2013-12-31|10.47|11.54|10.13|11.07|11676000
3420456|6365|ONVO|2013-12-30|9.38|9.85|9.32|9.81|3354300
3420457|6365|ONVO|2013-12-27|9.4|9.69|9.08|9.28|3312500
3420458|6365|ONVO|2013-12-26|8.64|9.3|8.62|9.05|2882300
3420459|6365|ONVO|2013-12-24|8.75|8.9|8.56|8.6|871200
3420460|6365|ONVO|2013-12-23|9.12|9.23|8.66|8.75|2194300
3420461|6365|ONVO|2013-12-20|8.42|9.1|8.4|9.01|4739900
3420462|6365|ONVO|2013-12-19|8.39|8.58|8.1|8.36|2292000
3420463|6365|ONVO|2013-12-18|8.77|8.99|8.25|8.47|2750600
3420464|6365|ONVO|2013-12-17|8.88|8.95|8.59|8.77|2600900
3420465|6365|ONVO|2013-12-16|9.43|9.45|8.87|9.02|2331200
3420466|6365|ONVO|2013-12-13|9.37|9.8|9.34|9.34|1999200
3420467|6365|ONVO|2013-12-12|9.01|9.55|8.9|9.47|2394900
3420468|6365|ONVO|2013-12-11|9.96|10.07|8.82|8.98|4614600
3420469|6365|ONVO|2013-12-10|10|10.24|9.83|10.05|3307300
3420470|6365|ONVO|2013-12-09|9.6|10.25|9.36|10.1|4170000
3420471|6365|ONVO|2013-12-06|9.87|9.97|9.55|9.59|2184700
3420472|6365|ONVO|2013-12-05|9.3|9.99|9.04|9.63|5351700
3420473|6365|ONVO|2013-12-04|9.24|9.6|9.06|9.22|2806900
3420474|6365|ONVO|2013-12-03|8.6|9.34|8.6|9.27|3429500
3420475|6365|ONVO|2013-12-02|8.75|8.92|8.41|8.81|3087800
3432822|6384|HNW|2014-01-17|20.54|20.9|20.54|20.85|20200
3432823|6384|HNW|2014-01-16|20.64|20.75|20.62|20.66|11400
3432824|6384|HNW|2014-01-15|20.62|20.72|20.57|20.64|13100
3432825|6384|HNW|2014-01-14|20.5|20.72|20.37|20.7|23900
3432826|6384|HNW|2014-01-13|20.42|20.64|20.35|20.6|32500
3432827|6384|HNW|2014-01-10|20.2|20.55|20.19|20.55|28300
3432828|6384|HNW|2014-01-09|20.31|20.36|20.2|20.25|19700
3432829|6384|HNW|2014-01-08|20.42|20.46|20.31|20.37|22900
3432830|6384|HNW|2014-01-07|20.5|20.57|20.3|20.32|20400
3432831|6384|HNW|2014-01-06|20.45|20.6|20.34|20.35|25400
3432832|6384|HNW|2014-01-03|20.54|20.54|20.25|20.33|19200
3432833|6384|HNW|2014-01-02|20.5|20.57|20.18|20.43|39400
3432834|6384|HNW|2013-12-31|20.38|20.56|20.25|20.53|74000
3432835|6384|HNW|2013-12-30|20.36|20.51|20.24|20.45|33300
3432836|6384|HNW|2013-12-27|20.49|20.49|20.23|20.3|21400
3432837|6384|HNW|2013-12-26|20.46|20.61|20.43|20.61|16800
3432838|6384|HNW|2013-12-24|20.52|20.63|20.42|20.56|16400
3432839|6384|HNW|2013-12-23|20.14|20.74|20|20.62|65800
3432840|6384|HNW|2013-12-20|19.98|20.12|19.83|19.98|53800
3432841|6384|HNW|2013-12-19|19.75|19.9|19.59|19.86|68600
3432842|6384|HNW|2013-12-18|19.78|19.95|19.76|19.95|26800
3432843|6384|HNW|2013-12-17|20.18|20.18|19.85|19.88|23700
3432844|6384|HNW|2013-12-16|19.98|20.14|19.98|20.08|21700
3432845|6384|HNW|2013-12-13|20.17|20.34|20.17|20.32|22100
3432846|6384|HNW|2013-12-12|20.29|20.39|20.14|20.25|27100
3432847|6384|HNW|2013-12-11|20.7|20.7|20.17|20.24|51700
3432848|6384|HNW|2013-12-10|20.65|20.78|20.54|20.74|36200
3432849|6384|HNW|2013-12-09|20.57|20.74|20.46|20.63|50300
3432850|6384|HNW|2013-12-06|20.3|20.52|20.24|20.52|22200
3432851|6384|HNW|2013-12-05|20.19|20.37|20.07|20.37|20900
3432852|6384|HNW|2013-12-04|20.14|20.37|20.14|20.19|63900
3432853|6384|HNW|2013-12-03|20.51|20.8|20.22|20.28|56900
3432854|6384|HNW|2013-12-02|20.66|20.77|20.53|20.66|13900
3431516|6383|PIP|2014-01-17|1.94|1.96|1.92|1.95|209400
3431517|6383|PIP|2014-01-16|1.99|2.01|1.95|1.95|246300
3431518|6383|PIP|2014-01-15|2.03|2.03|1.96|1.99|210400
3431519|6383|PIP|2014-01-14|2.08|2.08|1.98|2.01|254400
3431520|6383|PIP|2014-01-13|2.08|2.08|2.03|2.05|82300
3431521|6383|PIP|2014-01-10|2.06|2.08|1.97|2.07|135100
3431522|6383|PIP|2014-01-09|2.09|2.09|2.01|2.06|159900
3431523|6383|PIP|2014-01-08|1.99|2.12|1.99|2.09|1127800
3431524|6383|PIP|2014-01-07|1.97|2.01|1.97|2|145500
3431525|6383|PIP|2014-01-06|1.97|2.07|1.93|1.97|261100
3431526|6383|PIP|2014-01-03|1.96|1.99|1.92|1.92|128900
3431527|6383|PIP|2014-01-02|1.91|2|1.86|1.96|249200
3431528|6383|PIP|2013-12-31|1.81|1.9|1.8|1.86|193000
3431529|6383|PIP|2013-12-30|1.82|1.89|1.78|1.8|183500
3431530|6383|PIP|2013-12-27|1.87|1.89|1.79|1.83|67400
3431531|6383|PIP|2013-12-26|1.78|1.91|1.78|1.86|140000
3431532|6383|PIP|2013-12-24|1.76|1.82|1.7|1.78|98300
3431533|6383|PIP|2013-12-23|1.78|1.84|1.75|1.78|258600
3431534|6383|PIP|2013-12-20|1.75|1.82|1.75|1.8|165700
3431535|6383|PIP|2013-12-19|1.76|1.83|1.72|1.76|159200
3431536|6383|PIP|2013-12-18|1.75|1.78|1.66|1.77|350000
3431537|6383|PIP|2013-12-17|1.89|1.9|1.77|1.77|236800
3471823|6424|SLI|2013-12-23|26.26|27.1|25.64|26.4|5000
3471824|6424|SLI|2013-12-20|25.7|26.35|25.51|26.35|4900
3471825|6424|SLI|2013-12-19|25.7|25.7|25.47|25.66|2300
3471826|6424|SLI|2013-12-18|25.32|25.46|24.96|25.44|3400
3471827|6424|SLI|2013-12-17|24.78|25.25|24.78|25.23|1400
3471828|6424|SLI|2013-12-16|24.87|25.23|24.74|25.23|3000
3471829|6424|SLI|2013-12-13|24.5|24.88|24.5|24.87|4700
3471830|6424|SLI|2013-12-12|25|25.65|24.25|25.48|7300
3471831|6424|SLI|2013-12-11|25.96|25.96|25.05|25.05|1700
3471832|6424|SLI|2013-12-10|26.51|26.61|25.5|25.96|4600
3471833|6424|SLI|2013-12-09|26.82|26.95|26.82|26.85|900
3471834|6424|SLI|2013-12-06|26.95|27.01|26.45|27.01|3600
3471835|6424|SLI|2013-12-05|26.87|26.95|25.93|26.95|4300
3471836|6424|SLI|2013-12-04|28.89|28.89|26.25|27.21|6900
3471837|6424|SLI|2013-12-03|30.28|30.28|27.18|29.25|6600
3471838|6424|SLI|2013-12-02|30|30.5|29.97|30.5|10800
3470500|6423|SKY|2014-01-17|5.57|5.62|5.41|5.52|7100
3470501|6423|SKY|2014-01-16|5.45|5.48|5.36|5.39|2500
3470502|6423|SKY|2014-01-15|5.44|5.44|5.25|5.4|9100
3470503|6423|SKY|2014-01-14|5.37|5.51|5.23|5.49|13000
3470504|6423|SKY|2014-01-13|5.49|5.49|5.17|5.45|56400
3470505|6423|SKY|2014-01-10|5.65|5.67|5.27|5.67|20200
3470506|6423|SKY|2014-01-09|5.88|5.92|5.68|5.69|16200
3470507|6423|SKY|2014-01-08|5.62|6.18|5.6|5.94|50900
3470508|6423|SKY|2014-01-07|5.3|5.69|5.3|5.61|32700
3470509|6423|SKY|2014-01-06|5.18|5.27|5.1|5.27|36800
3470510|6423|SKY|2014-01-03|5.17|5.18|5.15|5.18|5500
3470511|6423|SKY|2014-01-02|5.07|5.19|5.06|5.19|3000
3470512|6423|SKY|2013-12-31|5.15|5.2|5.05|5.16|33700
3470513|6423|SKY|2013-12-30|5.09|5.17|5.02|5.12|8100
3470514|6423|SKY|2013-12-27|4.95|5.06|4.92|5.05|20400
3470515|6423|SKY|2013-12-26|4.96|5.01|4.92|4.92|11600
3470516|6423|SKY|2013-12-24|4.91|5|4.91|4.94|1300
3470517|6423|SKY|2013-12-23|5.08|5.2|4.85|4.96|68400
3470518|6423|SKY|2013-12-20|4.84|5.1|4.77|5.1|31900
3470519|6423|SKY|2013-12-19|4.82|4.93|4.82|4.9|8300
3470520|6423|SKY|2013-12-18|4.77|4.92|4.61|4.83|24700
3470521|6423|SKY|2013-12-17|4.79|4.9|4.65|4.8|17600
3470522|6423|SKY|2013-12-16|4.66|4.78|4.66|4.75|6500
3470523|6423|SKY|2013-12-13|4.76|4.92|4.56|4.65|33200
3470524|6423|SKY|2013-12-12|4.92|4.98|4.72|4.72|700
3470525|6423|SKY|2013-12-11|5.05|5.05|4.67|4.78|12200
3470526|6423|SKY|2013-12-10|5.12|5.12|5.01|5.05|5900
3470527|6423|SKY|2013-12-09|5.04|5.12|5|5.07|42400
3470528|6423|SKY|2013-12-06|5.04|5.04|5|5.04|22500
3470529|6423|SKY|2013-12-05|5.01|5.03|5.01|5.01|9900
3470530|6423|SKY|2013-12-04|5|5.04|5|5.01|21200
3470531|6423|SKY|2013-12-03|4.98|5|4.91|5|67600
3470532|6423|SKY|2013-12-02|4.91|4.98|4.91|4.97|31100
3466077|6414|SVT|2014-01-17|8.44|8.44|8.35|8.35|3400
3466078|6414|SVT|2014-01-16|8.31|8.31|8.31|8.31|400
3466079|6414|SVT|2014-01-15|8.36|8.36|8.35|8.35|2300
3466080|6414|SVT|2014-01-14|8.45|8.45|8.45|8.45|0
3466081|6414|SVT|2014-01-13|8.45|8.45|8.45|8.45|0
3466082|6414|SVT|2014-01-10|8.45|8.45|8.45|8.45|0
3466083|6414|SVT|2014-01-09|8.45|8.45|8.3|8.45|2300
3466084|6414|SVT|2014-01-08|8.43|8.43|8.43|8.43|0
3466085|6414|SVT|2014-01-07|8.45|8.45|8.43|8.43|600
3466086|6414|SVT|2014-01-06|8.43|8.43|8.35|8.4|1600
3466087|6414|SVT|2014-01-03|8.39|8.4|8.25|8.25|3100
3466088|6414|SVT|2014-01-02|8.16|8.16|8.16|8.16|600
3466089|6414|SVT|2013-12-31|8.1|8.1|8.1|8.1|1400
3466090|6414|SVT|2013-12-30|8.25|8.49|8.1|8.1|9200
3466091|6414|SVT|2013-12-27|8.19|8.22|7.96|8.07|4000
3466092|6414|SVT|2013-12-26|7.96|8.26|7.96|8.26|10400
3466093|6414|SVT|2013-12-24|8.03|8.25|8.02|8.05|3100
3466094|6414|SVT|2013-12-23|8.25|8.25|8.25|8.25|0
3466095|6414|SVT|2013-12-20|8.25|8.25|8.25|8.25|3000
3466096|6414|SVT|2013-12-19|8.24|8.25|8.2|8.2|4500
3466097|6414|SVT|2013-12-18|8.12|8.37|8.12|8.25|12700
3466098|6414|SVT|2013-12-17|8|8.19|8|8.19|6700
3466099|6414|SVT|2013-12-16|8.15|8.15|8.1|8.1|6400
3466100|6414|SVT|2013-12-13|8.06|8.17|7.7|8.17|9000
3466101|6414|SVT|2013-12-12|8.15|8.15|8.15|8.15|0
3466102|6414|SVT|2013-12-11|8.26|8.26|8.1|8.15|1300
3466103|6414|SVT|2013-12-10|8.1|8.25|8.1|8.25|9900
3466104|6414|SVT|2013-12-09|8.15|8.15|8.02|8.1|2100
3466105|6414|SVT|2013-12-06|8.2|8.33|8.2|8.25|5300
3451822|6402|RVM|2013-12-31|0.74|0.75|0.71|0.73|83400
3451823|6402|RVM|2013-12-30|0.71|0.74|0.71|0.73|77300
3451824|6402|RVM|2013-12-27|0.77|0.78|0.74|0.74|112400
3451825|6402|RVM|2013-12-26|0.74|0.76|0.74|0.76|72900
3451826|6402|RVM|2013-12-24|0.69|0.74|0.69|0.73|22100
3451827|6402|RVM|2013-12-23|0.72|0.75|0.71|0.72|92800
3451828|6402|RVM|2013-12-20|0.64|0.76|0.64|0.7|333500
3451829|6402|RVM|2013-12-19|0.64|0.65|0.64|0.64|132300
3451830|6402|RVM|2013-12-18|0.65|0.66|0.64|0.65|35100
3451831|6402|RVM|2013-12-17|0.65|0.65|0.63|0.64|59400
3451832|6402|RVM|2013-12-16|0.65|0.66|0.64|0.65|55900
3451833|6402|RVM|2013-12-13|0.64|0.65|0.63|0.64|94300
3451834|6402|RVM|2013-12-12|0.64|0.66|0.63|0.64|44800
3451835|6402|RVM|2013-12-11|0.67|0.67|0.64|0.65|74100
3451836|6402|RVM|2013-12-10|0.62|0.65|0.62|0.65|71700
3451837|6402|RVM|2013-12-09|0.65|0.66|0.62|0.63|105500
3451838|6402|RVM|2013-12-06|0.65|0.67|0.64|0.65|144600
3451839|6402|RVM|2013-12-05|0.62|0.65|0.61|0.65|100100
3451840|6402|RVM|2013-12-04|0.61|0.62|0.61|0.61|29700
3451841|6402|RVM|2013-12-03|0.6|0.62|0.6|0.61|73500
3451842|6402|RVM|2013-12-02|0.62|0.64|0.61|0.62|180300
3446586|6397|UTG|2014-01-17|25.15|25.15|25.06|25.07|64900
3446587|6397|UTG|2014-01-16|24.83|25.07|24.83|25.07|80100
3446588|6397|UTG|2014-01-15|24.98|25.02|24.71|24.93|40000
3446589|6397|UTG|2014-01-14|25.18|25.18|24.95|24.98|56900
3446590|6397|UTG|2014-01-13|25.17|25.17|24.93|25.02|76900
3446591|6397|UTG|2014-01-10|25.03|25.36|25.03|25.1|65900
3446592|6397|UTG|2014-01-09|25.14|25.14|24.93|24.93|49300
3446593|6397|UTG|2014-01-08|25.29|25.29|25|25.06|63900
3446594|6397|UTG|2014-01-07|25.22|25.27|25.13|25.26|99600
3446595|6397|UTG|2014-01-06|24.83|25.22|24.78|25.22|167800
3446596|6397|UTG|2014-01-03|24.93|24.95|24.7|24.85|76500
3446597|6397|UTG|2014-01-02|25|25.03|24.86|24.87|82200
3446598|6397|UTG|2013-12-31|25.14|25.14|25|25.09|98200
3446599|6397|UTG|2013-12-30|25.02|25.04|24.92|25.04|100400
3446600|6397|UTG|2013-12-27|24.92|25.04|24.92|24.95|47000
3446601|6397|UTG|2013-12-26|24.98|25.13|24.95|25.1|117500
3446602|6397|UTG|2013-12-24|24.77|25.09|24.77|24.99|55100
3446603|6397|UTG|2013-12-23|24.7|24.94|24.7|24.86|96400
3446604|6397|UTG|2013-12-20|24.3|24.76|24.3|24.67|110600
3446605|6397|UTG|2013-12-19|24.25|24.45|24.14|24.32|97900
3446606|6397|UTG|2013-12-18|24.13|24.45|23.98|24.45|147900
3446607|6397|UTG|2013-12-17|24.12|24.2|24.04|24.18|69300
3446608|6397|UTG|2013-12-16|24.21|24.3|24.08|24.09|68700
3446609|6397|UTG|2013-12-13|24.31|24.4|24.22|24.3|72900
3446610|6397|UTG|2013-12-12|24.31|24.4|24.3|24.37|64100
3446611|6397|UTG|2013-12-11|24.6|24.6|24.37|24.4|87300
3446612|6397|UTG|2013-12-10|24.62|24.64|24.5|24.54|66100
3446613|6397|UTG|2013-12-09|24.81|24.81|24.62|24.69|63400
3446614|6397|UTG|2013-12-06|24.74|24.9|24.72|24.88|42400
3446615|6397|UTG|2013-12-05|24.88|24.89|24.66|24.66|51900
3446616|6397|UTG|2013-12-04|24.79|24.89|24.67|24.89|77000
3446617|6397|UTG|2013-12-03|24.77|24.86|24.71|24.82|50700
3446618|6397|UTG|2013-12-02|24.91|25|24.75|24.86|85800
3436740|6387|PLM|2014-01-17|0.97|0.97|0.95|0.97|268300
3436741|6387|PLM|2014-01-16|0.91|1|0.91|0.98|390200
3436742|6387|PLM|2014-01-15|0.92|0.93|0.92|0.92|138000
3436743|6387|PLM|2014-01-14|0.94|0.94|0.9|0.93|199200
3436744|6387|PLM|2014-01-13|0.92|1.05|0.92|0.94|194300
3436745|6387|PLM|2014-01-10|0.93|0.93|0.9|0.91|123800
3436746|6387|PLM|2014-01-09|0.93|0.93|0.9|0.92|91100
3436747|6387|PLM|2014-01-08|0.92|0.93|0.9|0.93|153000
3436748|6387|PLM|2014-01-07|0.9|1.02|0.88|0.9|282900
3436749|6387|PLM|2014-01-06|0.94|0.94|0.91|0.91|129900
3436750|6387|PLM|2014-01-03|0.93|0.95|0.9|0.91|150900
3436751|6387|PLM|2014-01-02|0.92|0.93|0.89|0.93|95200
3436752|6387|PLM|2013-12-31|0.87|0.91|0.87|0.91|251600
3436753|6387|PLM|2013-12-30|0.87|0.92|0.85|0.88|399500
3436754|6387|PLM|2013-12-27|0.91|0.93|0.9|0.9|437800
3436755|6387|PLM|2013-12-26|0.92|0.95|0.9|0.95|383500
3436756|6387|PLM|2013-12-24|0.91|0.95|0.91|0.94|87100
3436757|6387|PLM|2013-12-23|0.93|0.96|0.91|0.92|226300
3436758|6387|PLM|2013-12-20|0.96|0.98|0.93|0.93|209300
3436759|6387|PLM|2013-12-19|0.97|0.98|0.95|0.96|311200
3436760|6387|PLM|2013-12-18|1|1|0.97|0.98|153400
3436761|6387|PLM|2013-12-17|0.98|1|0.96|0.96|184100
3436762|6387|PLM|2013-12-16|0.99|0.99|0.96|0.97|166000
3436763|6387|PLM|2013-12-13|0.95|1.02|0.95|0.98|317400
3489485|6447|GLU|2013-12-04|19.38|19.5|19.25|19.44|21100
3489486|6447|GLU|2013-12-03|19.51|19.53|19.51|19.52|2000
3489487|6447|GLU|2013-12-02|19.53|19.61|19.5|19.55|8700
3488149|6446|TGC|2014-01-17|0.47|0.49|0.47|0.48|145800
3488150|6446|TGC|2014-01-16|0.5|0.54|0.48|0.48|478700
3488151|6446|TGC|2014-01-15|0.4|0.5|0.4|0.49|947800
3488152|6446|TGC|2014-01-14|0.37|0.44|0.37|0.44|374400
3488153|6446|TGC|2014-01-13|0.39|0.42|0.39|0.41|176100
3488154|6446|TGC|2014-01-10|0.4|0.42|0.39|0.39|121900
3488155|6446|TGC|2014-01-09|0.39|0.4|0.39|0.4|37300
3488156|6446|TGC|2014-01-08|0.4|0.4|0.39|0.39|89300
3488157|6446|TGC|2014-01-07|0.4|0.4|0.39|0.39|107600
3488158|6446|TGC|2014-01-06|0.41|0.42|0.39|0.39|216200
3488159|6446|TGC|2014-01-03|0.41|0.42|0.4|0.42|65500
3488160|6446|TGC|2014-01-02|0.38|0.41|0.38|0.41|43000
3488161|6446|TGC|2013-12-31|0.39|0.41|0.38|0.39|139600
3488162|6446|TGC|2013-12-30|0.39|0.4|0.39|0.39|172600
3488163|6446|TGC|2013-12-27|0.39|0.4|0.39|0.4|256600
3488164|6446|TGC|2013-12-26|0.4|0.4|0.39|0.4|105500
3488165|6446|TGC|2013-12-24|0.39|0.4|0.39|0.4|68000
3488166|6446|TGC|2013-12-23|0.38|0.4|0.38|0.4|135200
3488167|6446|TGC|2013-12-20|0.4|0.4|0.38|0.39|111200
3488168|6446|TGC|2013-12-19|0.38|0.4|0.38|0.38|127400
3488169|6446|TGC|2013-12-18|0.39|0.39|0.38|0.38|177500
3488170|6446|TGC|2013-12-17|0.39|0.4|0.39|0.39|95500
3488171|6446|TGC|2013-12-16|0.39|0.4|0.38|0.39|75500
3488172|6446|TGC|2013-12-13|0.41|0.41|0.38|0.38|78400
3488173|6446|TGC|2013-12-12|0.39|0.41|0.39|0.39|120700
3488174|6446|TGC|2013-12-11|0.4|0.4|0.39|0.39|222200
3488175|6446|TGC|2013-12-10|0.41|0.41|0.4|0.4|98300
3488176|6446|TGC|2013-12-09|0.41|0.42|0.41|0.41|109400
3488177|6446|TGC|2013-12-06|0.42|0.43|0.41|0.41|262600
3488178|6446|TGC|2013-12-05|0.45|0.48|0.41|0.44|75100
3488179|6446|TGC|2013-12-04|0.45|0.47|0.44|0.45|137300
3488180|6446|TGC|2013-12-03|0.43|0.45|0.43|0.45|21400
3488181|6446|TGC|2013-12-02|0.43|0.45|0.43|0.45|52100
3483697|6441|TGB|2014-01-17|2.11|2.24|2.1|2.19|593400
3483698|6441|TGB|2014-01-16|2.1|2.11|2.06|2.1|339900
3483699|6441|TGB|2014-01-15|2.06|2.09|2.05|2.08|278800
3483700|6441|TGB|2014-01-14|2.07|2.1|2.05|2.06|391500
3483701|6441|TGB|2014-01-13|2.07|2.1|2.04|2.09|655200
3483702|6441|TGB|2014-01-10|2.06|2.12|2.06|2.08|639100
3483703|6441|TGB|2014-01-09|2.13|2.13|2.07|2.07|464800
3483704|6441|TGB|2014-01-08|2.12|2.13|2.07|2.12|303600
3483705|6441|TGB|2014-01-07|2.1|2.17|2.1|2.15|362400
3483706|6441|TGB|2014-01-06|2.18|2.18|2.12|2.12|263400
3483707|6441|TGB|2014-01-03|2.14|2.19|2.13|2.17|404400
3483708|6441|TGB|2014-01-02|2.14|2.2|2.13|2.16|370500
3483709|6441|TGB|2013-12-31|2.11|2.17|2.1|2.12|799600
3483710|6441|TGB|2013-12-30|2.08|2.13|2.07|2.08|715700
3483711|6441|TGB|2013-12-27|2.05|2.08|2.04|2.04|523300
3483712|6441|TGB|2013-12-26|2.03|2.06|2|2.03|546600
3483713|6441|TGB|2013-12-24|1.92|2.05|1.91|2.03|437000
3483714|6441|TGB|2013-12-23|1.91|2|1.91|1.92|611700
3483715|6441|TGB|2013-12-20|1.91|1.98|1.9|1.91|837300
3483716|6441|TGB|2013-12-19|1.79|1.94|1.78|1.91|519200
3483717|6441|TGB|2013-12-18|1.81|1.87|1.78|1.8|724400
3483718|6441|TGB|2013-12-17|1.85|1.87|1.81|1.82|657500
3483719|6441|TGB|2013-12-16|1.91|1.92|1.82|1.85|556100
3483720|6441|TGB|2013-12-13|1.95|1.95|1.9|1.91|238200
3483721|6441|TGB|2013-12-12|1.9|1.95|1.88|1.92|723700
3483722|6441|TGB|2013-12-11|1.93|1.95|1.91|1.91|216400
3483723|6441|TGB|2013-12-10|1.95|1.99|1.91|1.93|405000
3483724|6441|TGB|2013-12-09|1.9|1.94|1.9|1.93|210200
3483725|6441|TGB|2013-12-06|1.89|1.94|1.89|1.92|487000
3483726|6441|TGB|2013-12-05|1.9|1.91|1.89|1.9|300900
3483727|6441|TGB|2013-12-04|1.93|1.94|1.9|1.9|333700
3483728|6441|TGB|2013-12-03|1.93|1.95|1.89|1.95|466800
3483729|6441|TGB|2013-12-02|2|2.02|1.94|1.95|452100
3474431|6433|SGB|2014-01-17|10.75|10.75|10.75|10.75|100
3474432|6433|SGB|2014-01-16|10.51|11|10.51|11|800
3474433|6433|SGB|2014-01-15|11.56|11.56|11|11|400
3474434|6433|SGB|2014-01-14|10.72|10.72|10.72|10.72|0
3474435|6433|SGB|2014-01-13|10.72|10.93|10.57|10.72|5700
3474436|6433|SGB|2014-01-10|11.47|11.47|10.72|11.22|4700
3474437|6433|SGB|2014-01-09|11.03|11.5|11.01|11.5|600
3474438|6433|SGB|2014-01-08|11.49|11.49|11.49|11.49|100
3474439|6433|SGB|2014-01-07|11.56|11.56|11.1|11.1|1600
3431538|6383|PIP|2013-12-16|1.85|1.98|1.8|1.9|387500
3431539|6383|PIP|2013-12-13|1.98|2.03|1.96|2|80900
3431540|6383|PIP|2013-12-12|1.93|2.03|1.93|2.03|133700
3431541|6383|PIP|2013-12-11|1.95|1.99|1.9|1.95|137800
3431542|6383|PIP|2013-12-10|1.9|1.99|1.87|1.95|188400
3431543|6383|PIP|2013-12-09|2.02|2.04|1.95|1.97|191200
3431544|6383|PIP|2013-12-06|2.03|2.04|2|2.03|119200
3431545|6383|PIP|2013-12-05|2.05|2.08|2.02|2.03|233100
3431546|6383|PIP|2013-12-04|1.98|2.01|1.98|1.99|105800
3431547|6383|PIP|2013-12-03|1.9|1.98|1.86|1.98|142200
3431548|6383|PIP|2013-12-02|1.84|1.93|1.84|1.91|171200
3426292|6379|PTN|2014-01-17|0.9|1.05|0.9|0.98|835300
3426293|6379|PTN|2014-01-16|1|1|0.95|0.97|128100
3426294|6379|PTN|2014-01-15|1.04|1.04|0.9|0.97|720300
3426295|6379|PTN|2014-01-14|1.14|1.14|0.95|1|711700
3426296|6379|PTN|2014-01-13|1|1.34|0.94|1.08|2531900
3426297|6379|PTN|2014-01-10|0.77|0.89|0.76|0.88|574400
3426298|6379|PTN|2014-01-09|0.77|0.77|0.75|0.75|63400
3426299|6379|PTN|2014-01-08|0.76|0.77|0.74|0.75|59200
3426300|6379|PTN|2014-01-07|0.73|0.75|0.73|0.73|46400
3426301|6379|PTN|2014-01-06|0.76|0.77|0.73|0.73|53700
3426302|6379|PTN|2014-01-03|0.74|0.77|0.74|0.76|24500
3426303|6379|PTN|2014-01-02|0.73|0.78|0.73|0.74|72400
3426304|6379|PTN|2013-12-31|0.74|0.77|0.73|0.73|86000
3426305|6379|PTN|2013-12-30|0.75|0.79|0.75|0.76|48600
3426306|6379|PTN|2013-12-27|0.79|0.8|0.71|0.76|145700
3426307|6379|PTN|2013-12-26|0.75|0.79|0.75|0.78|72600
3426308|6379|PTN|2013-12-24|0.77|0.79|0.73|0.74|20900
3426309|6379|PTN|2013-12-23|0.73|0.78|0.73|0.77|82300
3426310|6379|PTN|2013-12-20|0.76|0.76|0.72|0.73|63900
3426311|6379|PTN|2013-12-19|0.77|0.79|0.74|0.76|51800
3426312|6379|PTN|2013-12-18|0.74|0.79|0.74|0.78|24300
3426313|6379|PTN|2013-12-17|0.78|0.78|0.73|0.77|91900
3426314|6379|PTN|2013-12-16|0.74|0.83|0.73|0.78|259500
3426315|6379|PTN|2013-12-13|0.67|0.75|0.67|0.71|22700
3426316|6379|PTN|2013-12-12|0.74|0.74|0.69|0.7|67100
3426317|6379|PTN|2013-12-11|0.72|0.74|0.7|0.71|90300
3426318|6379|PTN|2013-12-10|0.75|0.75|0.69|0.69|65000
3426319|6379|PTN|2013-12-09|0.72|0.75|0.72|0.73|43800
3426320|6379|PTN|2013-12-06|0.75|0.75|0.71|0.73|29600
3426321|6379|PTN|2013-12-05|0.7|0.73|0.67|0.71|97900
3426322|6379|PTN|2013-12-04|0.72|0.77|0.72|0.75|207900
3426323|6379|PTN|2013-12-03|0.73|0.73|0.69|0.73|34100
3426324|6379|PTN|2013-12-02|0.7|0.73|0.7|0.73|78600
3418903|6363|ORC|2014-01-17|12.42|12.45|12.21|12.35|1472700
3418904|6363|ORC|2014-01-16|13.51|13.51|13|13|193400
3418905|6363|ORC|2014-01-15|13.5|13.63|13.3|13.5|67000
3418906|6363|ORC|2014-01-14|13.72|13.98|13.5|13.56|79100
3418907|6363|ORC|2014-01-13|13.71|14.4|13.7|13.78|56600
3418908|6363|ORC|2014-01-10|13.5|13.77|13.4|13.63|28700
3418909|6363|ORC|2014-01-09|13.48|13.51|13.28|13.33|22700
3418910|6363|ORC|2014-01-08|13.21|13.6|13.08|13.38|23000
3418911|6363|ORC|2014-01-07|13.46|13.46|13.17|13.23|30000
3418912|6363|ORC|2014-01-06|13.39|13.75|13.33|13.42|67600
3418913|6363|ORC|2014-01-03|13.22|13.51|13.22|13.39|38600
3418914|6363|ORC|2014-01-02|12.86|13.24|12.86|13.23|23900
3418915|6363|ORC|2013-12-31|12.96|13.07|12.76|13|29600
3418916|6363|ORC|2013-12-30|13.01|13.18|12.9|13.08|17400
3418917|6363|ORC|2013-12-27|12.84|13.1|12.75|12.88|37500
3418918|6363|ORC|2013-12-26|12.8|12.8|12.76|12.8|9800
3418919|6363|ORC|2013-12-24|12.8|13|12.75|12.76|17700
3418920|6363|ORC|2013-12-23|13.01|13.01|12.55|12.89|33900
3418921|6363|ORC|2013-12-20|13.02|13.24|13.01|13.15|78400
3418922|6363|ORC|2013-12-19|12.91|13.25|12.79|13.17|48400
3418923|6363|ORC|2013-12-18|12.7|12.98|12.62|12.82|18800
3418924|6363|ORC|2013-12-17|12.75|12.8|12.55|12.6|32500
3418925|6363|ORC|2013-12-16|12.72|12.93|12.72|12.75|78200
3418926|6363|ORC|2013-12-13|12.47|12.84|12.4|12.73|66700
3418927|6363|ORC|2013-12-12|12.11|12.37|12.11|12.35|25700
3418928|6363|ORC|2013-12-11|11.98|12.09|11.88|12.04|8400
3418929|6363|ORC|2013-12-10|12.03|12.21|11.87|11.96|20700
3418930|6363|ORC|2013-12-09|12.18|12.22|11.98|11.98|19800
3418931|6363|ORC|2013-12-06|12.26|12.29|12.11|12.29|9200
3418932|6363|ORC|2013-12-05|12.16|12.47|12.12|12.14|26700
3418933|6363|ORC|2013-12-04|12.14|12.3|12.12|12.13|3600
3418934|6363|ORC|2013-12-03|12.1|12.22|12.1|12.22|14200
3418935|6363|ORC|2013-12-02|12.16|12.17|12.1|12.11|19000
3434128|6385|PLG|2014-01-17|1.18|1.21|1.18|1.2|223000
3474440|6433|SGB|2014-01-06|11.55|11.56|11.55|11.56|2000
3474441|6433|SGB|2014-01-03|11.58|11.58|11.58|11.58|700
3474442|6433|SGB|2014-01-02|11.5|11.5|11.5|11.5|5900
3474443|6433|SGB|2013-12-31|11.58|11.58|11.58|11.58|500
3474444|6433|SGB|2013-12-30|11.67|11.67|10.9|10.95|1300
3474445|6433|SGB|2013-12-27|11.59|11.59|11.59|11.59|0
3474446|6433|SGB|2013-12-26|11.58|11.59|11.58|11.59|300
3474447|6433|SGB|2013-12-24|11|11|11|11|0
3474448|6433|SGB|2013-12-23|11|11|11|11|0
3474449|6433|SGB|2013-12-20|11|11|11|11|0
3474450|6433|SGB|2013-12-19|11|11|11|11|1800
3474451|6433|SGB|2013-12-18|11.36|11.36|11.36|11.36|0
3474452|6433|SGB|2013-12-17|11.25|11.36|11.2|11.36|2800
3474453|6433|SGB|2013-12-16|11.59|11.59|11.59|11.59|1700
3474454|6433|SGB|2013-12-13|11.5|11.5|11.5|11.5|600
3474455|6433|SGB|2013-12-12|11.23|11.23|11.21|11.21|1200
3474456|6433|SGB|2013-12-11|11.2|11.21|11.17|11.21|2300
3474457|6433|SGB|2013-12-10|10.99|11.2|10.71|11.2|2800
3474458|6433|SGB|2013-12-09|10.65|10.7|10.65|10.7|900
3474459|6433|SGB|2013-12-06|10.82|10.84|10.82|10.84|1500
3474460|6433|SGB|2013-12-05|10.5|10.5|10.5|10.5|600
3474461|6433|SGB|2013-12-04|10.5|10.5|10.31|10.5|8400
3474462|6433|SGB|2013-12-03|10.16|11.58|10.16|10.5|18600
3474463|6433|SGB|2013-12-02|10.16|10.16|10.16|10.16|300
3490761|6449|TXMD|2014-01-17|5.62|5.76|5.58|5.6|203700
3490762|6449|TXMD|2014-01-16|5.62|5.74|5.42|5.61|611600
3490763|6449|TXMD|2014-01-15|5.91|6|5.68|5.72|401200
3490764|6449|TXMD|2014-01-14|5.79|6.06|5.77|5.87|493900
3490765|6449|TXMD|2014-01-13|5.68|5.96|5.63|5.78|1784000
3490766|6449|TXMD|2014-01-10|5.23|5.75|5.23|5.6|2420900
3490767|6449|TXMD|2014-01-09|5.29|5.35|4.98|5.13|1226200
3490768|6449|TXMD|2014-01-08|5.39|5.4|5.11|5.25|470500
3490769|6449|TXMD|2014-01-07|5.05|5.2|4.86|5.08|150100
3490770|6449|TXMD|2014-01-06|5.28|5.4|5.04|5.05|209900
3490771|6449|TXMD|2014-01-03|5|5.25|4.9|5.24|224200
3490772|6449|TXMD|2014-01-02|5.21|5.21|4.86|4.99|185600
3490773|6449|TXMD|2013-12-31|5.17|5.36|5.17|5.21|239600
3490774|6449|TXMD|2013-12-30|5.16|5.32|5.02|5.17|293200
3490775|6449|TXMD|2013-12-27|5.5|5.5|5.07|5.19|218600
3490776|6449|TXMD|2013-12-26|5.25|5.5|5.1|5.41|323000
3490777|6449|TXMD|2013-12-24|5|5.34|4.98|5.27|189200
3490778|6449|TXMD|2013-12-23|4.85|4.99|4.82|4.97|209500
3490779|6449|TXMD|2013-12-20|4.53|4.95|4.44|4.82|971300
3490780|6449|TXMD|2013-12-19|4.5|4.51|4.38|4.41|70700
3490781|6449|TXMD|2013-12-18|4.39|4.5|4.33|4.47|914000
3490782|6449|TXMD|2013-12-17|4.51|4.54|4.31|4.37|180300
3490783|6449|TXMD|2013-12-16|4.46|4.55|4.31|4.49|285700
3490784|6449|TXMD|2013-12-13|4.57|4.62|4.38|4.43|117700
3490785|6449|TXMD|2013-12-12|4.48|4.61|4.38|4.54|76200
3490786|6449|TXMD|2013-12-11|4.64|4.67|4.34|4.49|182200
3490787|6449|TXMD|2013-12-10|4.8|4.81|4.53|4.62|129500
3490788|6449|TXMD|2013-12-09|4.8|4.89|4.52|4.79|681100
3490789|6449|TXMD|2013-12-06|4.85|4.95|4.63|4.71|271500
3490790|6449|TXMD|2013-12-05|4.66|4.88|4.66|4.78|216400
3490791|6449|TXMD|2013-12-04|4.72|4.8|4.61|4.67|139100
3490792|6449|TXMD|2013-12-03|4.73|4.8|4.62|4.72|105300
3490793|6449|TXMD|2013-12-02|4.91|4.91|4.71|4.72|132500
3486843|6445|TIK|2014-01-17|5.76|6.04|5.5|5.9|8500
3486844|6445|TIK|2014-01-16|6.17|6.17|5.65|5.67|22700
3486845|6445|TIK|2014-01-15|6.02|6.24|5.9|6.11|23100
3486846|6445|TIK|2014-01-14|6.12|6.39|5.89|6.15|143500
3486847|6445|TIK|2014-01-13|6.3|6.56|5.96|6.02|59700
3486848|6445|TIK|2014-01-10|5.65|6.25|5.64|6.2|144200
3486849|6445|TIK|2014-01-09|5.43|5.65|5.42|5.65|3200
3486850|6445|TIK|2014-01-08|5.55|5.55|5.52|5.52|1200
3486851|6445|TIK|2014-01-07|5.46|5.55|5.19|5.5|11300
3486852|6445|TIK|2014-01-06|5.42|5.42|5.26|5.26|1900
3486853|6445|TIK|2014-01-03|5.02|5.43|5.02|5.42|9800
3486854|6445|TIK|2014-01-02|5.57|5.75|5|5.1|36500
3486855|6445|TIK|2013-12-31|5.8|5.8|5.5|5.55|6300
3486856|6445|TIK|2013-12-30|5.89|5.89|5.64|5.8|12200
3486857|6445|TIK|2013-12-27|5.26|5.98|5.25|5.92|105700
3486858|6445|TIK|2013-12-26|4.95|5.25|4.9|5.25|18500
3486859|6445|TIK|2013-12-24|4.25|5|4.25|4.95|26600
3486860|6445|TIK|2013-12-23|4.03|4.25|4.03|4.24|31000
3486861|6445|TIK|2013-12-20|4.02|4.03|4.02|4.03|1000
3486862|6445|TIK|2013-12-19|4.13|4.13|4.13|4.13|0
3486863|6445|TIK|2013-12-18|4.13|4.13|4.13|4.13|0
3466106|6414|SVT|2013-12-05|8.1|8.1|8.1|8.1|300
3466107|6414|SVT|2013-12-04|8.11|8.21|8.05|8.12|3100
3466108|6414|SVT|2013-12-03|8.36|8.36|8.1|8.17|9600
3466109|6414|SVT|2013-12-02|8.5|8.5|8.4|8.41|1900
3456406|6406|RIF|2014-01-17|17.4|17.4|17.25|17.3|12200
3456407|6406|RIF|2014-01-16|17.23|17.42|17.23|17.35|14000
3456408|6406|RIF|2014-01-15|17.24|17.36|17.24|17.31|14000
3456409|6406|RIF|2014-01-14|17.11|17.44|17.11|17.23|10300
3456410|6406|RIF|2014-01-13|17.1|17.21|17.04|17.16|19500
3456411|6406|RIF|2014-01-10|17|17.23|17|17.17|21500
3456412|6406|RIF|2014-01-09|17.16|17.16|17|17.08|24300
3456413|6406|RIF|2014-01-08|17.15|17.15|17|17.11|17900
3456414|6406|RIF|2014-01-07|17.04|17.17|16.95|17.17|31500
3456415|6406|RIF|2014-01-06|16.88|17.07|16.88|17.04|19600
3456416|6406|RIF|2014-01-03|16.92|17.04|16.88|16.93|22200
3456417|6406|RIF|2014-01-02|16.8|16.99|16.7|16.87|35100
3456418|6406|RIF|2013-12-31|17.02|17.02|16.77|16.91|55700
3456419|6406|RIF|2013-12-30|17.04|17.04|16.81|16.93|25300
3456420|6406|RIF|2013-12-27|16.78|17|16.73|16.98|26200
3456421|6406|RIF|2013-12-26|17.06|17.06|16.78|16.9|20100
3456422|6406|RIF|2013-12-24|16.91|16.91|16.8|16.9|17400
3456423|6406|RIF|2013-12-23|16.6|17|16.6|16.98|25200
3456424|6406|RIF|2013-12-20|16.44|16.72|16.42|16.66|25700
3456425|6406|RIF|2013-12-19|16.48|16.56|16.44|16.5|44400
3456426|6406|RIF|2013-12-18|16.81|17.13|16.81|16.81|39900
3456427|6406|RIF|2013-12-17|16.73|16.84|16.64|16.77|20800
3456428|6406|RIF|2013-12-16|16.75|16.81|16.69|16.81|10700
3456429|6406|RIF|2013-12-13|16.79|16.93|16.67|16.81|19500
3456430|6406|RIF|2013-12-12|16.83|16.99|16.65|16.99|22700
3456431|6406|RIF|2013-12-11|17.26|17.26|16.83|16.86|24100
3456432|6406|RIF|2013-12-10|17.18|17.18|17.02|17.16|22100
3456433|6406|RIF|2013-12-09|17.12|17.16|17.04|17.15|17800
3456434|6406|RIF|2013-12-06|17.26|17.51|16.82|17|33600
3456435|6406|RIF|2013-12-05|17.32|17.32|17.17|17.21|16300
3456436|6406|RIF|2013-12-04|17.31|17.48|17.16|17.36|30500
3456437|6406|RIF|2013-12-03|17.41|17.44|17.31|17.34|7300
3456438|6406|RIF|2013-12-02|17.53|17.56|17.48|17.48|15000
3473112|6427|XPL|2014-01-17|0.91|0.92|0.88|0.92|11900
3473113|6427|XPL|2014-01-16|0.89|0.91|0.87|0.91|16500
3473114|6427|XPL|2014-01-15|0.88|0.89|0.88|0.89|8600
3473115|6427|XPL|2014-01-14|0.88|0.9|0.88|0.88|8100
3473116|6427|XPL|2014-01-13|0.9|0.91|0.87|0.9|12300
3473117|6427|XPL|2014-01-10|0.87|0.91|0.87|0.91|4100
3473118|6427|XPL|2014-01-09|0.9|0.91|0.86|0.87|14500
3473119|6427|XPL|2014-01-08|0.86|0.9|0.86|0.89|28800
3473120|6427|XPL|2014-01-07|0.89|0.89|0.86|0.89|9000
3473121|6427|XPL|2014-01-06|0.87|0.91|0.87|0.89|14900
3473122|6427|XPL|2014-01-03|0.87|0.87|0.86|0.87|7100
3473123|6427|XPL|2014-01-02|0.87|0.87|0.85|0.87|11000
3473124|6427|XPL|2013-12-31|0.87|0.88|0.83|0.85|31700
3473125|6427|XPL|2013-12-30|0.81|0.87|0.81|0.84|32500
3473126|6427|XPL|2013-12-27|0.84|0.87|0.81|0.84|25700
3473127|6427|XPL|2013-12-26|0.84|0.84|0.78|0.81|19300
3473128|6427|XPL|2013-12-24|0.81|0.88|0.79|0.85|27500
3473129|6427|XPL|2013-12-23|0.78|0.8|0.78|0.78|13900
3473130|6427|XPL|2013-12-20|0.78|0.81|0.78|0.78|49200
3473131|6427|XPL|2013-12-19|0.81|0.81|0.76|0.78|176200
3473132|6427|XPL|2013-12-18|0.82|0.82|0.79|0.81|26600
3473133|6427|XPL|2013-12-17|0.81|0.82|0.81|0.82|11800
3473134|6427|XPL|2013-12-16|0.81|0.84|0.8|0.82|97700
3473135|6427|XPL|2013-12-13|0.87|0.87|0.79|0.81|59400
3473136|6427|XPL|2013-12-12|0.81|0.83|0.81|0.81|63600
3473137|6427|XPL|2013-12-11|0.85|0.85|0.81|0.81|123700
3473138|6427|XPL|2013-12-10|0.83|0.9|0.83|0.85|40900
3473139|6427|XPL|2013-12-09|0.85|0.87|0.83|0.84|38800
3473140|6427|XPL|2013-12-06|0.9|0.9|0.85|0.85|44000
3473141|6427|XPL|2013-12-05|0.89|0.91|0.86|0.86|2200
3473142|6427|XPL|2013-12-04|0.83|0.89|0.83|0.89|12300
3473143|6427|XPL|2013-12-03|0.89|0.89|0.83|0.83|9400
3473144|6427|XPL|2013-12-02|0.84|0.88|0.84|0.84|10600
3523401|6474|ERH|2014-01-17|11.97|11.98|11.9|11.92|33300
3523402|6474|ERH|2014-01-16|11.98|11.98|11.9|11.91|18900
3523403|6474|ERH|2014-01-15|11.9|11.97|11.9|11.93|22600
3523404|6474|ERH|2014-01-14|11.95|11.95|11.9|11.93|15300
3523405|6474|ERH|2014-01-13|11.88|11.94|11.87|11.93|21100
3523406|6474|ERH|2014-01-10|11.91|11.98|11.9|11.97|69400
3523407|6474|ERH|2014-01-09|11.86|11.91|11.86|11.9|21300
3523408|6474|ERH|2014-01-08|11.93|11.93|11.85|11.89|9600
3434129|6385|PLG|2014-01-16|1.18|1.18|1.16|1.17|88600
3434130|6385|PLG|2014-01-15|1.19|1.19|1.16|1.18|93600
3434131|6385|PLG|2014-01-14|1.15|1.2|1.15|1.18|193400
3434132|6385|PLG|2014-01-13|1.16|1.16|1.12|1.12|181100
3434133|6385|PLG|2014-01-10|1.1|1.13|1.1|1.12|136700
3434134|6385|PLG|2014-01-09|1.11|1.12|1.1|1.1|119500
3434135|6385|PLG|2014-01-08|1.09|1.12|1.09|1.1|81900
3434136|6385|PLG|2014-01-07|1.13|1.13|1.09|1.09|164900
3434137|6385|PLG|2014-01-06|1.14|1.15|1.1|1.13|139200
3434138|6385|PLG|2014-01-03|1.15|1.16|1.1|1.14|228000
3434139|6385|PLG|2014-01-02|1.19|1.2|1.13|1.15|192100
3434140|6385|PLG|2013-12-31|1.1|1.2|1.1|1.17|402300
3434141|6385|PLG|2013-12-30|1.07|1.15|1.07|1.09|150900
3434142|6385|PLG|2013-12-27|1.08|1.11|1.06|1.09|350400
3434143|6385|PLG|2013-12-26|1.1|1.12|1.05|1.07|224600
3434144|6385|PLG|2013-12-24|1.07|1.08|1.06|1.08|152500
3434145|6385|PLG|2013-12-23|1.07|1.09|1.06|1.08|157000
3434146|6385|PLG|2013-12-20|1.05|1.08|1.05|1.07|66200
3434147|6385|PLG|2013-12-19|1.05|1.09|1.05|1.07|109600
3434148|6385|PLG|2013-12-18|1.09|1.1|1.05|1.07|266100
3434149|6385|PLG|2013-12-17|1.12|1.12|1.09|1.1|92900
3434150|6385|PLG|2013-12-16|1.09|1.11|1.09|1.11|68200
3434151|6385|PLG|2013-12-13|1.13|1.14|1.09|1.09|124300
3434152|6385|PLG|2013-12-12|1.09|1.16|1.08|1.16|149500
3434153|6385|PLG|2013-12-11|1.11|1.12|1.09|1.12|181200
3434154|6385|PLG|2013-12-10|1.16|1.16|1.1|1.11|333500
3434155|6385|PLG|2013-12-09|1.21|1.22|1.15|1.17|158200
3434156|6385|PLG|2013-12-06|1.28|1.29|1.15|1.18|351500
3434157|6385|PLG|2013-12-05|1.31|1.33|1.27|1.29|101100
3434158|6385|PLG|2013-12-04|1.35|1.37|1.31|1.32|109700
3434159|6385|PLG|2013-12-03|1.3|1.35|1.28|1.33|137400
3434160|6385|PLG|2013-12-02|1.31|1.31|1.25|1.31|261700
3430210|6382|PED|2014-01-17|2.28|2.29|2.12|2.21|9300
3430211|6382|PED|2014-01-16|2.25|2.26|2.14|2.24|44500
3430212|6382|PED|2014-01-15|2.35|2.35|2.15|2.16|29400
3430213|6382|PED|2014-01-14|2.28|2.34|2.2|2.21|36000
3430214|6382|PED|2014-01-13|2.16|2.35|2.15|2.18|63200
3430215|6382|PED|2014-01-10|2.14|2.26|2.14|2.21|25600
3430216|6382|PED|2014-01-09|2.23|2.26|2.17|2.19|66800
3430217|6382|PED|2014-01-08|2.13|2.39|2.13|2.18|69400
3430218|6382|PED|2014-01-07|2.16|2.29|2.14|2.18|26200
3430219|6382|PED|2014-01-06|2.31|2.39|2.12|2.15|23200
3430220|6382|PED|2014-01-03|2.18|2.35|2.18|2.24|230100
3430221|6382|PED|2014-01-02|2.15|2.24|2.15|2.22|26800
3430222|6382|PED|2013-12-31|2.19|2.24|2.15|2.15|19800
3430223|6382|PED|2013-12-30|2.15|2.19|2.11|2.12|108900
3430224|6382|PED|2013-12-27|2.18|2.18|2.14|2.15|44200
3430225|6382|PED|2013-12-26|2.2|2.22|2.15|2.16|40200
3430226|6382|PED|2013-12-24|2.12|2.25|2.12|2.19|42800
3430227|6382|PED|2013-12-23|2.1|2.17|2.06|2.12|53700
3430228|6382|PED|2013-12-20|2.34|2.4|1.79|2|211000
3430229|6382|PED|2013-12-19|2.52|2.6|2.29|2.4|46100
3430230|6382|PED|2013-12-18|2.37|2.39|2.28|2.28|41200
3430231|6382|PED|2013-12-17|2.34|2.59|2.33|2.42|56800
3430232|6382|PED|2013-12-16|2.5|2.53|2.3|2.34|124900
3430233|6382|PED|2013-12-13|2.71|2.71|2.45|2.5|55600
3430234|6382|PED|2013-12-12|2.64|2.75|2.6|2.75|30000
3430235|6382|PED|2013-12-11|2.9|2.9|2.6|2.7|66200
3430236|6382|PED|2013-12-10|2.51|2.89|2.36|2.78|204700
3430237|6382|PED|2013-12-09|3.03|3.04|2.5|2.84|46300
3430238|6382|PED|2013-12-06|2.86|2.89|2.78|2.83|10700
3430239|6382|PED|2013-12-05|2.99|2.99|2.79|2.8|11300
3430240|6382|PED|2013-12-04|2.95|2.99|2.91|2.91|12400
3430241|6382|PED|2013-12-03|2.98|2.98|2.96|2.97|2300
3430242|6382|PED|2013-12-02|3.04|3.07|2.98|2.99|6400
3544016|2788|ABM|2014-01-17|27.7|27.86|27.65|27.8|101800
3544017|2788|ABM|2014-01-16|27.76|27.85|27.69|27.77|190200
3544018|2788|ABM|2014-01-15|27.81|27.98|27.67|27.79|177600
3544019|2788|ABM|2014-01-14|27.89|27.99|27.68|27.9|138400
3544020|2788|ABM|2014-01-13|28.28|28.31|27.72|27.83|288800
3544021|2788|ABM|2014-01-10|28.48|28.58|28.21|28.39|281500
3544022|2788|ABM|2014-01-09|28.39|28.57|28.22|28.45|158600
3544023|2788|ABM|2014-01-08|28.41|28.64|28.17|28.28|206900
3544024|2788|ABM|2014-01-07|28.4|28.57|28.25|28.45|137400
3544025|2788|ABM|2014-01-06|28.53|28.67|28.28|28.33|202200
3544026|2788|ABM|2014-01-03|28.23|28.6|27.97|28.43|163800
3544027|2788|ABM|2014-01-02|28.45|28.66|28.14|28.24|223700
3544028|2788|ABM|2013-12-31|28.88|29.03|28.54|28.59|185500
3436764|6387|PLM|2013-12-12|0.99|0.99|0.94|0.95|218600
3436765|6387|PLM|2013-12-11|0.94|1.01|0.94|0.97|219900
3436766|6387|PLM|2013-12-10|0.93|0.97|0.9|0.93|442100
3436767|6387|PLM|2013-12-09|1.03|1.06|0.93|0.93|728200
3436768|6387|PLM|2013-12-06|1.18|1.18|0.92|1.01|1433800
3436769|6387|PLM|2013-12-05|1.16|1.16|1.07|1.1|537600
3436770|6387|PLM|2013-12-04|1.18|1.19|1.13|1.15|446100
3436771|6387|PLM|2013-12-03|1.16|1.2|1.13|1.14|834000
3436772|6387|PLM|2013-12-02|1.03|1.14|1.03|1.12|557200
3453794|6404|RIC|2014-01-17|1.32|1.38|1.3|1.3|244100
3453795|6404|RIC|2014-01-16|1.32|1.32|1.28|1.31|111200
3453796|6404|RIC|2014-01-15|1.26|1.32|1.26|1.28|69100
3453797|6404|RIC|2014-01-14|1.26|1.32|1.25|1.29|228200
3453798|6404|RIC|2014-01-13|1.21|1.25|1.2|1.25|146400
3453799|6404|RIC|2014-01-10|1.23|1.23|1.19|1.22|159700
3453800|6404|RIC|2014-01-09|1.2|1.23|1.18|1.23|201000
3453801|6404|RIC|2014-01-08|1.23|1.24|1.2|1.23|134700
3453802|6404|RIC|2014-01-07|1.23|1.25|1.05|1.23|195900
3453803|6404|RIC|2014-01-06|1.23|1.25|1.2|1.22|173200
3453804|6404|RIC|2014-01-03|1.16|1.19|1.13|1.19|235800
3453805|6404|RIC|2014-01-02|1.04|1.12|1.04|1.11|484200
3453806|6404|RIC|2013-12-31|1|1.04|0.99|1|408600
3453807|6404|RIC|2013-12-30|1|1.04|0.99|1|463400
3453808|6404|RIC|2013-12-27|0.97|1.01|0.97|0.99|152600
3453809|6404|RIC|2013-12-26|0.99|1.06|0.98|0.98|78100
3453810|6404|RIC|2013-12-24|1.01|1.02|0.98|0.99|89000
3453811|6404|RIC|2013-12-23|1.02|1.02|0.99|1|154200
3453812|6404|RIC|2013-12-20|0.96|0.99|0.94|0.98|111700
3453813|6404|RIC|2013-12-19|0.97|0.97|0.96|0.97|47500
3453814|6404|RIC|2013-12-18|0.99|1|0.97|0.98|29900
3453815|6404|RIC|2013-12-17|0.98|1|0.96|0.97|82000
3453816|6404|RIC|2013-12-16|0.98|1.01|0.98|0.98|70800
3453817|6404|RIC|2013-12-13|0.98|1.01|0.97|0.99|53700
3453818|6404|RIC|2013-12-12|0.99|1.02|0.96|0.97|88000
3453819|6404|RIC|2013-12-11|1.04|1.07|1.01|1.03|55800
3453820|6404|RIC|2013-12-10|1.01|1.07|1.01|1.06|131100
3453821|6404|RIC|2013-12-09|0.98|1.01|0.98|1|92500
3453822|6404|RIC|2013-12-06|0.97|1.01|0.94|0.99|105900
3453823|6404|RIC|2013-12-05|1.01|1.03|0.97|0.97|204300
3453824|6404|RIC|2013-12-04|1|1.04|0.99|1.02|151000
3453825|6404|RIC|2013-12-03|1.01|1.03|1.01|1.02|81500
3453826|6404|RIC|2013-12-02|1.03|1.05|1.02|1.02|84800
3450504|6401|RVP|2014-01-17|3.68|3.68|3.5|3.56|53000
3450505|6401|RVP|2014-01-16|3.74|3.8|3.35|3.35|42200
3450506|6401|RVP|2014-01-15|3.85|3.85|3.35|3.74|93900
3450507|6401|RVP|2014-01-14|3.56|3.72|3.25|3.72|104600
3450508|6401|RVP|2014-01-13|3.17|3.65|3.17|3.54|132700
3450509|6401|RVP|2014-01-10|3.12|3.17|3.06|3.17|89700
3450510|6401|RVP|2014-01-09|3.09|3.2|3.07|3.2|20500
3450511|6401|RVP|2014-01-08|3.17|3.17|3.08|3.1|12700
3450512|6401|RVP|2014-01-07|3.1|3.15|3.07|3.15|54200
3450513|6401|RVP|2014-01-06|3.11|3.13|3.01|3.13|27000
3450514|6401|RVP|2014-01-03|3.06|3.12|3|3.12|27900
3450515|6401|RVP|2014-01-02|3.06|3.06|2.93|3.05|46300
3450516|6401|RVP|2013-12-31|3.09|3.09|3.03|3.08|111900
3450517|6401|RVP|2013-12-30|2.94|3.09|2.85|3.06|49300
3450518|6401|RVP|2013-12-27|2.88|2.92|2.84|2.92|26500
3450519|6401|RVP|2013-12-26|2.9|2.93|2.64|2.93|45500
3450520|6401|RVP|2013-12-24|2.9|2.93|2.88|2.93|22600
3450521|6401|RVP|2013-12-23|2.87|2.92|2.8|2.92|38900
3450522|6401|RVP|2013-12-20|2.89|2.93|2.86|2.86|31800
3450523|6401|RVP|2013-12-19|2.94|2.94|2.88|2.88|27500
3450524|6401|RVP|2013-12-18|2.87|2.94|2.86|2.94|40600
3450525|6401|RVP|2013-12-17|2.92|2.92|2.87|2.87|13500
3450526|6401|RVP|2013-12-16|2.97|2.97|2.87|2.9|65600
3450527|6401|RVP|2013-12-13|2.95|2.98|2.85|2.88|56600
3450528|6401|RVP|2013-12-12|2.9|2.9|2.85|2.88|33800
3450529|6401|RVP|2013-12-11|2.95|2.95|2.84|2.92|30400
3450530|6401|RVP|2013-12-10|2.93|2.93|2.78|2.88|39600
3450531|6401|RVP|2013-12-09|2.9|2.91|2.83|2.88|66000
3450532|6401|RVP|2013-12-06|2.93|2.93|2.87|2.9|4600
3450533|6401|RVP|2013-12-05|2.95|2.95|2.75|2.91|43800
3450534|6401|RVP|2013-12-04|2.95|2.95|2.85|2.93|7900
3450535|6401|RVP|2013-12-03|2.62|2.96|2.62|2.91|108100
3450536|6401|RVP|2013-12-02|2.71|2.73|2.62|2.62|13500
3485537|6443|TSH|2014-01-17|70.87|70.87|70.25|70.25|3100
3485538|6443|TSH|2014-01-16|70.17|70.75|70.1|70.54|10900
3485539|6443|TSH|2014-01-15|70.58|71.69|70.5|70.9|15300
3486864|6445|TIK|2013-12-17|4.13|4.13|4.13|4.13|0
3486865|6445|TIK|2013-12-16|3.94|4.13|3.94|4.13|300
3486866|6445|TIK|2013-12-13|4.04|4.06|4.04|4.06|300
3486867|6445|TIK|2013-12-12|3.92|3.92|3.92|3.92|0
3486868|6445|TIK|2013-12-11|3.92|3.92|3.92|3.92|0
3486869|6445|TIK|2013-12-10|3.92|3.92|3.92|3.92|0
3486870|6445|TIK|2013-12-09|3.92|3.92|3.92|3.92|0
3486871|6445|TIK|2013-12-06|3.92|3.92|3.92|3.92|100
3486872|6445|TIK|2013-12-05|3.96|3.96|3.86|3.92|2500
3486873|6445|TIK|2013-12-04|4|4|4|4|0
3486874|6445|TIK|2013-12-03|4|4|4|4|0
3486875|6445|TIK|2013-12-02|4|4|4|4|0
3527319|6477|WRN|2014-01-17|0.81|0.81|0.75|0.76|81100
3527320|6477|WRN|2014-01-16|0.79|0.82|0.77|0.82|118000
3527321|6477|WRN|2014-01-15|0.73|0.79|0.73|0.78|133800
3527322|6477|WRN|2014-01-14|0.72|0.75|0.7|0.7|4600
3527323|6477|WRN|2014-01-13|0.72|0.75|0.7|0.73|56300
3527324|6477|WRN|2014-01-10|0.74|0.75|0.74|0.74|10500
3527325|6477|WRN|2014-01-09|0.74|0.75|0.7|0.75|8100
3527326|6477|WRN|2014-01-08|0.7|0.74|0.7|0.72|128300
3527327|6477|WRN|2014-01-07|0.73|0.73|0.68|0.71|31800
3527328|6477|WRN|2014-01-06|0.78|0.78|0.73|0.76|55000
3527329|6477|WRN|2014-01-03|0.73|0.78|0.73|0.78|52100
3527330|6477|WRN|2014-01-02|0.71|0.75|0.7|0.73|45900
3527331|6477|WRN|2013-12-31|0.72|0.72|0.67|0.7|101500
3527332|6477|WRN|2013-12-30|0.64|0.73|0.63|0.69|61900
3527333|6477|WRN|2013-12-27|0.62|0.69|0.61|0.67|89900
3527334|6477|WRN|2013-12-26|0.59|0.86|0.59|0.63|53900
3527335|6477|WRN|2013-12-24|0.59|0.59|0.56|0.59|49900
3527336|6477|WRN|2013-12-23|0.55|0.57|0.55|0.57|6000
3527337|6477|WRN|2013-12-20|0.53|0.57|0.53|0.57|49900
3527338|6477|WRN|2013-12-19|0.55|0.55|0.53|0.53|34800
3527339|6477|WRN|2013-12-18|0.52|0.55|0.52|0.55|15700
3527340|6477|WRN|2013-12-17|0.55|0.55|0.52|0.53|34700
3527341|6477|WRN|2013-12-16|0.51|0.54|0.51|0.54|25200
3527342|6477|WRN|2013-12-13|0.52|0.55|0.5|0.52|26000
3527343|6477|WRN|2013-12-12|0.51|0.52|0.51|0.51|5300
3527344|6477|WRN|2013-12-11|0.51|0.53|0.5|0.52|26600
3527345|6477|WRN|2013-12-10|0.58|0.58|0.51|0.53|46700
3527346|6477|WRN|2013-12-09|0.53|0.56|0.53|0.56|18200
3527347|6477|WRN|2013-12-06|0.52|0.53|0.51|0.53|4400
3527348|6477|WRN|2013-12-05|0.5|0.52|0.5|0.51|22700
3527349|6477|WRN|2013-12-04|0.52|0.53|0.5|0.5|29800
3527350|6477|WRN|2013-12-03|0.55|0.55|0.52|0.53|32400
3527351|6477|WRN|2013-12-02|0.53|0.55|0.53|0.53|103100
3559851|2801|AGRO|2014-01-17|7.93|7.95|7.83|7.92|161000
3559852|2801|AGRO|2014-01-16|7.66|7.91|7.6|7.91|121200
3559853|2801|AGRO|2014-01-15|7.73|7.81|7.65|7.7|506500
3559854|2801|AGRO|2014-01-14|7.57|7.77|7.57|7.75|225300
3559855|2801|AGRO|2014-01-13|7.6|7.67|7.54|7.6|209700
3559856|2801|AGRO|2014-01-10|7.63|7.7|7.59|7.6|152000
3559857|2801|AGRO|2014-01-09|7.75|7.75|7.55|7.63|304700
3559858|2801|AGRO|2014-01-08|7.83|7.89|7.73|7.73|181100
3559859|2801|AGRO|2014-01-07|7.81|7.94|7.81|7.87|82200
3559860|2801|AGRO|2014-01-06|7.85|7.93|7.81|7.81|193400
3559861|2801|AGRO|2014-01-03|7.84|7.92|7.84|7.87|72900
3559862|2801|AGRO|2014-01-02|8.01|8.03|7.87|7.87|126100
3559863|2801|AGRO|2013-12-31|8.06|8.16|8.01|8.09|135000
3559864|2801|AGRO|2013-12-30|8.07|8.12|8|8|154400
3559865|2801|AGRO|2013-12-27|7.82|8.1|7.8|8.07|211400
3559866|2801|AGRO|2013-12-26|8.02|8.02|7.83|7.85|231200
3559867|2801|AGRO|2013-12-24|7.9|8.05|7.9|8.03|101800
3559868|2801|AGRO|2013-12-23|7.95|7.95|7.73|7.89|315700
3559869|2801|AGRO|2013-12-20|7.75|7.99|7.75|7.87|741300
3559870|2801|AGRO|2013-12-19|7.73|7.81|7.72|7.75|170400
3559871|2801|AGRO|2013-12-18|7.83|7.83|7.63|7.72|201800
3559872|2801|AGRO|2013-12-17|7.74|7.84|7.72|7.76|216200
3559873|2801|AGRO|2013-12-16|7.75|7.84|7.71|7.76|228400
3559874|2801|AGRO|2013-12-13|7.9|7.9|7.72|7.74|221300
3559875|2801|AGRO|2013-12-12|7.87|7.92|7.81|7.85|132500
3559876|2801|AGRO|2013-12-11|7.95|8|7.89|7.95|145400
3559877|2801|AGRO|2013-12-10|8.04|8.15|7.96|7.96|72600
3559878|2801|AGRO|2013-12-09|8.12|8.12|8.03|8.05|52200
3559879|2801|AGRO|2013-12-06|8.02|8.1|7.99|8.07|72500
3559880|2801|AGRO|2013-12-05|7.94|8.01|7.87|8|121500
3559881|2801|AGRO|2013-12-04|7.82|7.97|7.8|7.96|498800
3559882|2801|AGRO|2013-12-03|8.16|8.16|7.8|7.91|224000
3559883|2801|AGRO|2013-12-02|8.34|8.36|8.19|8.22|149000
3523409|6474|ERH|2014-01-07|11.86|11.93|11.83|11.9|23900
3523410|6474|ERH|2014-01-06|11.81|11.84|11.76|11.81|43400
3523411|6474|ERH|2014-01-03|11.78|11.84|11.76|11.84|18000
3523412|6474|ERH|2014-01-02|11.83|11.84|11.78|11.78|23100
3523413|6474|ERH|2013-12-31|11.7|11.83|11.7|11.79|41600
3523414|6474|ERH|2013-12-30|11.74|11.75|11.7|11.75|33900
3523415|6474|ERH|2013-12-27|11.86|11.86|11.75|11.78|16700
3523416|6474|ERH|2013-12-26|11.76|11.83|11.76|11.79|58900
3523417|6474|ERH|2013-12-24|11.65|11.76|11.65|11.75|14500
3523418|6474|ERH|2013-12-23|11.65|11.74|11.65|11.68|52900
3523419|6474|ERH|2013-12-20|11.56|11.7|11.54|11.6|51600
3523420|6474|ERH|2013-12-19|11.57|11.62|11.55|11.55|16700
3523421|6474|ERH|2013-12-18|11.61|11.67|11.5|11.63|31700
3523422|6474|ERH|2013-12-17|11.54|11.61|11.5|11.58|19600
3523423|6474|ERH|2013-12-16|11.5|11.6|11.5|11.59|34500
3523424|6474|ERH|2013-12-13|11.49|11.5|11.46|11.49|18200
3523425|6474|ERH|2013-12-12|11.51|11.58|11.48|11.5|30700
3523426|6474|ERH|2013-12-11|11.6|11.73|11.6|11.61|43200
3523427|6474|ERH|2013-12-10|11.7|11.71|11.6|11.6|34600
3523428|6474|ERH|2013-12-09|11.77|11.77|11.68|11.71|41200
3523429|6474|ERH|2013-12-06|11.88|11.88|11.78|11.8|30900
3523430|6474|ERH|2013-12-05|11.88|12.1|11.87|11.87|17700
3523431|6474|ERH|2013-12-04|11.89|11.9|11.79|11.9|28000
3523432|6474|ERH|2013-12-03|11.94|11.95|11.87|11.94|15500
3523433|6474|ERH|2013-12-02|12|12|11.83|11.88|16400
3479779|6438|SYRG|2014-01-17|8.81|8.94|8.6|8.62|324600
3479780|6438|SYRG|2014-01-16|8.68|8.96|8.6|8.8|287800
3479781|6438|SYRG|2014-01-15|8.7|8.75|8.57|8.65|496400
3479782|6438|SYRG|2014-01-14|8.67|9|8.55|8.7|636100
3479783|6438|SYRG|2014-01-13|9.25|9.3|8.61|8.7|533000
3479784|6438|SYRG|2014-01-10|9.24|9.42|9.09|9.22|641100
3479785|6438|SYRG|2014-01-09|9.12|9.42|8.91|9.12|695600
3479786|6438|SYRG|2014-01-08|9.06|9.34|8.85|9.1|823400
3479787|6438|SYRG|2014-01-07|8.5|9.29|8.5|9.18|824300
3479788|6438|SYRG|2014-01-06|8.33|8.8|8.11|8.58|879500
3479789|6438|SYRG|2014-01-03|8.88|8.99|8.34|8.41|1093800
3479790|6438|SYRG|2014-01-02|9.19|9.19|8.67|8.9|656500
3479791|6438|SYRG|2013-12-31|9.17|9.38|8.93|9.26|989300
3479792|6438|SYRG|2013-12-30|9.47|9.68|9.19|9.22|570500
3479793|6438|SYRG|2013-12-27|9.23|9.63|9.13|9.54|442100
3479794|6438|SYRG|2013-12-26|9.15|9.38|8.98|9.15|368400
3479795|6438|SYRG|2013-12-24|9.1|9.25|8.95|9.13|263200
3479796|6438|SYRG|2013-12-23|9.25|9.35|9.07|9.1|346100
3479797|6438|SYRG|2013-12-20|9.5|9.75|9.11|9.25|4121900
3479798|6438|SYRG|2013-12-19|8.96|9.81|8.88|9.5|1058800
3479799|6438|SYRG|2013-12-18|9.15|9.15|8.7|8.77|559900
3479800|6438|SYRG|2013-12-17|9.25|9.25|8.88|9.1|413200
3479801|6438|SYRG|2013-12-16|9.33|9.34|8.99|9.28|638300
3479802|6438|SYRG|2013-12-13|9.19|9.4|9.06|9.26|318800
3479803|6438|SYRG|2013-12-12|9|9.31|8.93|9.2|449700
3479804|6438|SYRG|2013-12-11|9.26|9.4|8.98|9.01|561000
3479805|6438|SYRG|2013-12-10|9.95|9.95|9.47|9.47|675200
3479806|6438|SYRG|2013-12-09|9.51|9.68|9.24|9.41|359300
3479807|6438|SYRG|2013-12-06|9.87|9.89|9.36|9.48|593400
3479808|6438|SYRG|2013-12-05|9.55|9.73|9.5|9.65|426000
3479809|6438|SYRG|2013-12-04|9.37|9.6|9.05|9.55|705800
3479810|6438|SYRG|2013-12-03|9.39|9.54|9.33|9.41|246900
3479811|6438|SYRG|2013-12-02|9.4|9.7|9.39|9.44|375200
3505117|6460|UAMY|2014-01-17|2.14|2.18|2.1|2.15|75300
3505118|6460|UAMY|2014-01-16|2.03|2.25|1.98|2.1|80700
3505119|6460|UAMY|2014-01-15|1.97|2.07|1.95|2.03|84100
3505120|6460|UAMY|2014-01-14|2|2.03|1.97|1.98|24800
3505121|6460|UAMY|2014-01-13|2.01|2.05|1.97|2.01|54100
3505122|6460|UAMY|2014-01-10|2.05|2.06|2.02|2.02|14300
3505123|6460|UAMY|2014-01-09|2.04|2.12|2.03|2.1|83300
3505124|6460|UAMY|2014-01-08|2.05|2.05|2.01|2.01|28800
3505125|6460|UAMY|2014-01-07|1.96|2.05|1.96|2.03|23300
3505126|6460|UAMY|2014-01-06|1.97|2.05|1.93|2|31400
3505127|6460|UAMY|2014-01-03|1.92|2.05|1.92|1.99|36300
3505128|6460|UAMY|2014-01-02|2.04|2.04|1.91|1.91|30300
3505129|6460|UAMY|2013-12-31|1.97|2.06|1.95|1.97|99900
3505130|6460|UAMY|2013-12-30|1.94|2.06|1.94|2.01|62100
3505131|6460|UAMY|2013-12-27|2|2.05|1.9|2|106200
3505132|6460|UAMY|2013-12-26|1.95|2.04|1.88|1.99|65100
3505133|6460|UAMY|2013-12-24|1.97|1.97|1.95|1.95|5300
3505134|6460|UAMY|2013-12-23|2|2.04|1.95|1.95|65200
3505135|6460|UAMY|2013-12-20|1.99|2.04|1.94|2|78800
3505136|6460|UAMY|2013-12-19|1.97|2.01|1.9|2|102400
3544029|2788|ABM|2013-12-30|28.51|28.81|28.51|28.81|163300
3544030|2788|ABM|2013-12-27|28.62|28.75|28.46|28.66|161900
3544031|2788|ABM|2013-12-26|28.61|28.75|28.44|28.49|160100
3544032|2788|ABM|2013-12-24|28.37|28.68|28.09|28.58|78500
3544033|2788|ABM|2013-12-23|28.17|28.38|28.12|28.29|197300
3544034|2788|ABM|2013-12-20|27.61|28.36|27.55|28.06|865200
3544035|2788|ABM|2013-12-19|27.59|27.99|27.43|27.5|251100
3544036|2788|ABM|2013-12-18|27.46|27.65|27.12|27.6|250400
3544037|2788|ABM|2013-12-17|27.78|27.78|27.38|27.4|119600
3544038|2788|ABM|2013-12-16|27.65|27.99|27.4|27.83|171700
3544039|2788|ABM|2013-12-13|27.83|27.94|27.35|27.58|355600
3544040|2788|ABM|2013-12-12|27.14|27.84|27|27.74|276300
3544041|2788|ABM|2013-12-11|26.76|27.39|26.62|27.05|347100
3544042|2788|ABM|2013-12-10|28|28.11|26.27|26.79|541800
3544043|2788|ABM|2013-12-09|27.84|27.97|27.51|27.75|318300
3544044|2788|ABM|2013-12-06|27.8|27.95|27.64|27.81|395900
3544045|2788|ABM|2013-12-05|27.32|27.61|27.26|27.6|151900
3544046|2788|ABM|2013-12-04|27.36|27.55|27.15|27.39|179900
3544047|2788|ABM|2013-12-03|27.66|27.79|27.39|27.49|362600
3544048|2788|ABM|2013-12-02|27.86|27.96|27.59|27.75|165200
3541140|2784|ABBV|2014-01-17|50.64|50.66|50.01|50.06|8606800
3541141|2784|ABBV|2014-01-16|50.1|50.62|50.02|50.5|4972300
3541142|2784|ABBV|2014-01-15|50.65|50.67|50.07|50.11|4728400
3541143|2784|ABBV|2014-01-14|49.94|50.88|49.63|50.6|6610800
3541144|2784|ABBV|2014-01-13|50.66|50.74|49.64|49.83|7055200
3541145|2784|ABBV|2014-01-10|51.27|51.49|50.76|50.9|5517700
3541146|2784|ABBV|2014-01-09|50.59|51.65|49.87|51.22|6960300
3541147|2784|ABBV|2014-01-08|50.63|51.11|50.24|50.36|6811100
3541148|2784|ABBV|2014-01-07|50.84|51.21|50.3|50.49|9719900
3541149|2784|ABBV|2014-01-06|52.7|52.7|50.03|50.39|11871100
3541150|2784|ABBV|2014-01-03|52.25|52.67|51.97|52.3|4794300
3541151|2784|ABBV|2014-01-02|52.12|52.33|51.52|51.98|4569100
3541152|2784|ABBV|2013-12-31|52.99|53.06|52.36|52.81|3019700
3541153|2784|ABBV|2013-12-30|52.73|53.03|52.6|53.01|2898800
3541154|2784|ABBV|2013-12-27|52.92|53.05|52.38|52.55|2354100
3541155|2784|ABBV|2013-12-26|52.59|53.06|52.34|52.99|2401500
3541156|2784|ABBV|2013-12-24|52.78|52.79|52.28|52.36|1747000
3541157|2784|ABBV|2013-12-23|52.73|52.94|52.24|52.58|4957700
3541158|2784|ABBV|2013-12-20|52.77|53.01|52.29|52.59|12471800
3541159|2784|ABBV|2013-12-19|53.21|53.21|52.02|52.63|8383400
3541160|2784|ABBV|2013-12-18|52.78|54.43|52.22|54.32|9635600
3541161|2784|ABBV|2013-12-17|53.43|53.92|53|53.63|7987300
3541162|2784|ABBV|2013-12-16|53.42|54.78|52.98|53.37|9846300
3541163|2784|ABBV|2013-12-13|52.3|52.6|51.84|52.37|6465300
3541164|2784|ABBV|2013-12-12|52.56|52.62|51.8|52.39|7766400
3541165|2784|ABBV|2013-12-11|52.67|53.25|52.02|52.67|10775500
3541166|2784|ABBV|2013-12-10|51.25|54.13|50.72|52.14|14906900
3541167|2784|ABBV|2013-12-09|51.45|51.81|50.77|51.21|5470800
3541168|2784|ABBV|2013-12-06|50.17|51.5|50.05|51.35|7285800
3541169|2784|ABBV|2013-12-05|49.42|50.07|49.05|49.76|5449100
3541170|2784|ABBV|2013-12-04|49.75|50.29|49.3|49.67|5309200
3541171|2784|ABBV|2013-12-03|49.13|50.26|48.97|49.97|9480100
3541172|2784|ABBV|2013-12-02|48.49|48.68|48.02|48.39|4321900
3499896|6456|TAT|2014-01-17|0.8|0.81|0.78|0.78|231500
3499897|6456|TAT|2014-01-16|0.78|0.8|0.78|0.79|253400
3499898|6456|TAT|2014-01-15|0.78|0.8|0.78|0.78|134400
3499899|6456|TAT|2014-01-14|0.81|0.82|0.79|0.79|65700
3499900|6456|TAT|2014-01-13|0.83|0.83|0.79|0.8|248400
3499901|6456|TAT|2014-01-10|0.79|0.82|0.79|0.82|175400
3499902|6456|TAT|2014-01-09|0.8|0.8|0.78|0.8|127600
3499903|6456|TAT|2014-01-08|0.8|0.81|0.79|0.79|162400
3499904|6456|TAT|2014-01-07|0.8|0.81|0.8|0.81|117500
3499905|6456|TAT|2014-01-06|0.83|0.85|0.8|0.81|165800
3499906|6456|TAT|2014-01-03|0.85|0.85|0.79|0.82|232200
3499907|6456|TAT|2014-01-02|0.86|0.87|0.81|0.84|196000
3499908|6456|TAT|2013-12-31|0.81|0.88|0.78|0.85|1215700
3499909|6456|TAT|2013-12-30|0.81|0.83|0.81|0.81|388300
3499910|6456|TAT|2013-12-27|0.85|0.85|0.81|0.82|379300
3499911|6456|TAT|2013-12-26|0.81|0.84|0.81|0.82|366000
3499912|6456|TAT|2013-12-24|0.81|0.84|0.81|0.81|657700
3499913|6456|TAT|2013-12-23|0.85|0.91|0.74|0.84|2191300
3499914|6456|TAT|2013-12-20|0.73|1.1|0.73|1.1|2598500
3499915|6456|TAT|2013-12-19|0.73|0.75|0.73|0.73|228800
3499916|6456|TAT|2013-12-18|0.74|0.76|0.74|0.74|229800
3499917|6456|TAT|2013-12-17|0.75|0.75|0.73|0.73|238800
3499918|6456|TAT|2013-12-16|0.76|0.76|0.75|0.75|159700
3499919|6456|TAT|2013-12-13|0.76|0.76|0.74|0.76|335500
3499920|6456|TAT|2013-12-12|0.78|0.78|0.75|0.76|265900
3485540|6443|TSH|2014-01-14|70.78|71|70.14|70.97|24000
3485541|6443|TSH|2014-01-13|69.76|70.95|68.67|70.17|70900
3485542|6443|TSH|2014-01-10|54.5|54.5|54.5|54.5|1600
3485543|6443|TSH|2014-01-09|52.37|54.64|51.67|53.68|8100
3485544|6443|TSH|2014-01-08|52|52.71|52|52.71|1100
3485545|6443|TSH|2014-01-07|51.88|52.97|51.79|52.7|3800
3485546|6443|TSH|2014-01-06|50.25|52.92|50.25|52.28|12000
3485547|6443|TSH|2014-01-03|49.8|49.8|49.8|49.8|400
3485548|6443|TSH|2014-01-02|49.66|50.07|49.4|49.5|1900
3485549|6443|TSH|2013-12-31|50.15|50.15|49.3|49.88|4300
3485550|6443|TSH|2013-12-30|49.3|50.3|49.19|50|4700
3485551|6443|TSH|2013-12-27|50.25|50.25|50.25|50.25|500
3485552|6443|TSH|2013-12-26|49.85|49.85|49.5|49.5|3400
3485553|6443|TSH|2013-12-24|49.9|50|49.64|49.64|1800
3485554|6443|TSH|2013-12-23|50|50|48|49.5|16100
3485555|6443|TSH|2013-12-20|48.03|50|48|50|3300
3485556|6443|TSH|2013-12-19|49|49.03|49|49|900
3485557|6443|TSH|2013-12-18|48.2|49|48.2|49|1300
3485558|6443|TSH|2013-12-17|48.2|48.2|48.2|48.2|0
3485559|6443|TSH|2013-12-16|47.05|48.44|47.05|48.2|1100
3485560|6443|TSH|2013-12-13|48.1|48.1|47.58|48.08|1100
3485561|6443|TSH|2013-12-12|49.19|49.19|49.19|49.19|300
3485562|6443|TSH|2013-12-11|48.24|48.24|48.24|48.24|0
3485563|6443|TSH|2013-12-10|48.23|48.25|47.98|48.24|1300
3485564|6443|TSH|2013-12-09|48.25|48.25|48.24|48.25|800
3485565|6443|TSH|2013-12-06|49.9|49.9|47.42|47.95|5800
3485566|6443|TSH|2013-12-05|47.69|49.85|47.69|48.32|8000
3485567|6443|TSH|2013-12-04|48.48|48.48|46.87|48.04|2300
3485568|6443|TSH|2013-12-03|46.5|49.94|46.5|48.61|8200
3485569|6443|TSH|2013-12-02|47.6|50.3|46.96|48.8|5200
3545322|2789|AKR|2014-01-17|25.01|25.09|24.9|24.98|229400
3545323|2789|AKR|2014-01-16|25.12|25.16|25.02|25.09|320500
3545324|2789|AKR|2014-01-15|25.18|25.31|25.07|25.09|389800
3545325|2789|AKR|2014-01-14|25.02|25.19|24.84|25.1|565100
3545326|2789|AKR|2014-01-13|25.07|25.26|24.81|24.92|376400
3545327|2789|AKR|2014-01-10|25.15|25.38|25.08|25.19|335200
3545328|2789|AKR|2014-01-09|25.12|25.12|24.84|25.1|147500
3545329|2789|AKR|2014-01-08|25.18|25.19|24.85|25|260700
3545330|2789|AKR|2014-01-07|25.36|25.58|25.05|25.18|287100
3545331|2789|AKR|2014-01-06|25.13|25.3|24.76|25.21|249900
3545332|2789|AKR|2014-01-03|24.74|24.97|24.57|24.96|517600
3545333|2789|AKR|2014-01-02|24.83|24.9|24.54|24.78|478800
3545334|2789|AKR|2013-12-31|25.05|25.09|24.81|24.83|380300
3545335|2789|AKR|2013-12-30|25.04|25.24|24.97|25.05|162200
3545336|2789|AKR|2013-12-27|25.19|25.21|24.88|25.05|228700
3545337|2789|AKR|2013-12-26|25.4|25.51|25.14|25.32|273100
3545338|2789|AKR|2013-12-24|25.25|25.43|25.2|25.23|113300
3545339|2789|AKR|2013-12-23|25.3|25.43|25.17|25.23|263100
3545340|2789|AKR|2013-12-20|25.11|25.35|24.96|25.23|997000
3545341|2789|AKR|2013-12-19|25.74|25.74|25.22|25.27|268400
3545342|2789|AKR|2013-12-18|25.3|25.76|24.93|25.75|336600
3545343|2789|AKR|2013-12-17|25.3|25.5|25.15|25.34|326400
3545344|2789|AKR|2013-12-16|25.49|25.53|25.22|25.31|233100
3545345|2789|AKR|2013-12-13|25.33|25.76|25.29|25.34|269900
3545346|2789|AKR|2013-12-12|25.29|25.47|25.03|25.27|146900
3545347|2789|AKR|2013-12-11|26.01|26.16|25.2|25.3|191800
3545348|2789|AKR|2013-12-10|26.05|26.29|25.97|26.03|231600
3545349|2789|AKR|2013-12-09|26.02|26.14|25.85|26.1|83600
3545350|2789|AKR|2013-12-06|25.85|26.09|25.78|26.03|102800
3545351|2789|AKR|2013-12-05|25.57|25.76|25.43|25.67|106600
3545352|2789|AKR|2013-12-04|25.55|25.91|25.38|25.69|208300
3545353|2789|AKR|2013-12-03|25.55|25.71|25.41|25.69|281000
3545354|2789|AKR|2013-12-02|25.91|25.93|25.58|25.63|143700
3582615|2828|AFL|2014-01-17|64.81|65.47|64.62|64.71|2144400
3582616|2828|AFL|2014-01-16|64.79|65.15|64.55|64.83|1658300
3582617|2828|AFL|2014-01-15|64.71|65.11|64.68|64.94|2019900
3582618|2828|AFL|2014-01-14|64.39|64.81|64.22|64.7|1777800
3582619|2828|AFL|2014-01-13|64.83|65.01|64|64.1|2409800
3582620|2828|AFL|2014-01-10|64.58|65.26|64.1|65.17|1837200
3582621|2828|AFL|2014-01-09|64.69|64.85|64.09|64.27|2311900
3582622|2828|AFL|2014-01-08|64.98|65.17|64.41|64.63|1725900
3582623|2828|AFL|2014-01-07|65.03|65.53|64.87|65.09|1913100
3582624|2828|AFL|2014-01-06|66.2|66.28|64.32|64.88|4244200
3582625|2828|AFL|2014-01-03|66.08|66.54|66.05|66.15|1279100
3582626|2828|AFL|2014-01-02|66.63|66.69|65.81|65.96|1914700
3582627|2828|AFL|2013-12-31|66.87|67.01|66.58|66.8|1210100
3582628|2828|AFL|2013-12-30|67.25|67.62|66.65|66.69|1950600
3582629|2828|AFL|2013-12-27|67.15|67.38|66.87|67.25|990300
3505137|6460|UAMY|2013-12-18|2|2.04|1.95|1.99|34200
3505138|6460|UAMY|2013-12-17|1.98|2.05|1.94|2|10500
3505139|6460|UAMY|2013-12-16|1.92|2.12|1.91|2.01|35400
3505140|6460|UAMY|2013-12-13|1.93|2.02|1.93|1.96|43400
3505141|6460|UAMY|2013-12-12|1.98|2.07|1.92|1.95|26200
3505142|6460|UAMY|2013-12-11|2.01|2.01|1.98|2|51200
3505143|6460|UAMY|2013-12-10|2.06|2.09|1.98|2.03|23100
3505144|6460|UAMY|2013-12-09|2.01|2.11|1.92|1.97|23200
3505145|6460|UAMY|2013-12-06|2.09|2.12|1.97|2.04|27000
3505146|6460|UAMY|2013-12-05|2.05|2.12|1.95|2.07|16600
3505147|6460|UAMY|2013-12-04|1.98|2.12|1.94|2.04|73700
3505148|6460|UAMY|2013-12-03|2.01|2.03|1.98|2|29300
3505149|6460|UAMY|2013-12-02|2.04|2.05|1.98|2|28500
3492067|6450|TPI|2014-01-17|0.94|0.96|0.93|0.95|59400
3492068|6450|TPI|2014-01-16|1|1.02|0.96|0.97|41400
3492069|6450|TPI|2014-01-15|1.03|1.04|0.99|1|62000
3492070|6450|TPI|2014-01-14|1.01|1.08|1.01|1.04|63000
3492071|6450|TPI|2014-01-13|1.05|1.12|1.01|1.03|183200
3492072|6450|TPI|2014-01-10|0.96|1.08|0.91|1.05|243400
3492073|6450|TPI|2014-01-09|0.9|0.96|0.9|0.94|81700
3492074|6450|TPI|2014-01-08|0.84|0.93|0.84|0.87|146000
3492075|6450|TPI|2014-01-07|0.85|0.86|0.84|0.85|34500
3492076|6450|TPI|2014-01-06|0.86|0.86|0.82|0.86|39500
3492077|6450|TPI|2014-01-03|0.79|0.86|0.79|0.85|60500
3492078|6450|TPI|2014-01-02|0.78|0.8|0.78|0.8|24200
3492079|6450|TPI|2013-12-31|0.76|0.82|0.76|0.79|206200
3492080|6450|TPI|2013-12-30|0.82|0.82|0.78|0.78|68500
3492081|6450|TPI|2013-12-27|0.83|0.85|0.8|0.82|81800
3492082|6450|TPI|2013-12-26|0.81|0.83|0.8|0.81|35400
3492083|6450|TPI|2013-12-24|0.8|0.82|0.8|0.81|52000
3492084|6450|TPI|2013-12-23|0.8|0.84|0.8|0.81|47400
3492085|6450|TPI|2013-12-20|0.83|0.83|0.8|0.81|63600
3492086|6450|TPI|2013-12-19|0.84|0.86|0.8|0.8|86300
3492087|6450|TPI|2013-12-18|0.84|0.85|0.8|0.81|27800
3492088|6450|TPI|2013-12-17|0.81|0.88|0.81|0.85|61100
3492089|6450|TPI|2013-12-16|0.92|0.93|0.8|0.8|110700
3492090|6450|TPI|2013-12-13|0.89|0.92|0.8|0.91|73300
3492091|6450|TPI|2013-12-12|0.78|0.88|0.78|0.86|22100
3492092|6450|TPI|2013-12-11|0.83|0.84|0.73|0.8|174600
3492093|6450|TPI|2013-12-10|0.89|0.89|0.83|0.83|62000
3492094|6450|TPI|2013-12-09|0.89|0.9|0.89|0.9|21400
3492095|6450|TPI|2013-12-06|0.88|0.9|0.87|0.89|48300
3492096|6450|TPI|2013-12-05|0.89|0.91|0.87|0.89|39600
3492097|6450|TPI|2013-12-04|0.93|1.05|0.88|0.89|101800
3492098|6450|TPI|2013-12-03|0.96|0.96|0.93|0.95|11700
3492099|6450|TPI|2013-12-02|0.96|1|0.93|0.95|60000
3515565|6468|VSR|2014-01-17|4.66|4.73|4.64|4.64|17000
3515566|6468|VSR|2014-01-16|4.75|4.75|4.73|4.73|2800
3515567|6468|VSR|2014-01-15|4.97|4.97|4.83|4.85|8000
3515568|6468|VSR|2014-01-14|5.02|5.08|4.9|4.95|10800
3515569|6468|VSR|2014-01-13|4.98|5|4.95|4.97|4900
3515570|6468|VSR|2014-01-10|5.09|5.09|5.02|5.02|800
3515571|6468|VSR|2014-01-09|5.08|5.1|5|5.03|3300
3515572|6468|VSR|2014-01-08|4.96|5.05|4.96|5.05|3400
3515573|6468|VSR|2014-01-07|4.85|4.95|4.85|4.87|7900
3515574|6468|VSR|2014-01-06|4.97|4.97|4.84|4.92|4500
3515575|6468|VSR|2014-01-03|4.88|4.97|4.83|4.9|15900
3515576|6468|VSR|2014-01-02|4.9|4.9|4.83|4.83|9800
3515577|6468|VSR|2013-12-31|4.94|4.94|4.78|4.83|12300
3515578|6468|VSR|2013-12-30|4.51|4.97|4.51|4.95|51100
3515579|6468|VSR|2013-12-27|4.53|4.6|4.5|4.6|6100
3515580|6468|VSR|2013-12-26|4.56|4.58|4.5|4.5|8800
3515581|6468|VSR|2013-12-24|4.57|4.62|4.57|4.62|1600
3515582|6468|VSR|2013-12-23|4.49|4.6|4.48|4.55|5000
3515583|6468|VSR|2013-12-20|4.53|4.66|4.53|4.53|6900
3515584|6468|VSR|2013-12-19|4.52|4.59|4.45|4.55|9900
3515585|6468|VSR|2013-12-18|4.52|4.53|4.42|4.46|11400
3515586|6468|VSR|2013-12-17|4.64|4.64|4.55|4.56|3400
3515587|6468|VSR|2013-12-16|4.64|4.66|4.57|4.64|8200
3515588|6468|VSR|2013-12-13|4.69|4.69|4.69|4.69|800
3515589|6468|VSR|2013-12-12|4.72|4.73|4.59|4.69|2000
3515590|6468|VSR|2013-12-11|4.64|4.66|4.61|4.61|3400
3515591|6468|VSR|2013-12-10|4.75|4.88|4.64|4.7|6200
3515592|6468|VSR|2013-12-09|4.89|4.89|4.75|4.75|3700
3515593|6468|VSR|2013-12-06|4.77|4.77|4.77|4.77|0
3515594|6468|VSR|2013-12-05|4.85|4.96|4.75|4.77|23100
3515595|6468|VSR|2013-12-04|4.87|4.92|4.51|4.9|4100
3515596|6468|VSR|2013-12-03|4.95|4.95|4.78|4.9|17200
3520789|6472|EAD|2014-01-17|9.14|9.21|9.14|9.16|125700
3520790|6472|EAD|2014-01-16|9.09|9.14|9.07|9.12|200700
3520791|6472|EAD|2014-01-15|9.13|9.14|9.07|9.09|167200
3520792|6472|EAD|2014-01-14|9.14|9.15|9.1|9.14|147600
3520793|6472|EAD|2014-01-13|9.22|9.26|9.13|9.13|273600
3520794|6472|EAD|2014-01-10|9.17|9.29|9.17|9.29|221800
3520795|6472|EAD|2014-01-09|9.15|9.18|9.15|9.17|126000
3520796|6472|EAD|2014-01-08|9.16|9.2|9.1|9.15|196600
3520797|6472|EAD|2014-01-07|9.18|9.24|9.18|9.19|137800
3520798|6472|EAD|2014-01-06|9.25|9.3|9.16|9.16|204300
3520799|6472|EAD|2014-01-03|9.2|9.31|9.16|9.25|245000
3520800|6472|EAD|2014-01-02|9.2|9.28|9.2|9.2|281400
3520801|6472|EAD|2013-12-31|9.24|9.25|9.18|9.18|413300
3520802|6472|EAD|2013-12-30|9.3|9.31|9.2|9.29|345300
3520803|6472|EAD|2013-12-27|9.32|9.36|9.31|9.31|215400
3520804|6472|EAD|2013-12-26|9.25|9.32|9.25|9.32|309100
3520805|6472|EAD|2013-12-24|9.17|9.26|9.17|9.26|157000
3520806|6472|EAD|2013-12-23|9.11|9.25|9.11|9.18|320600
3520807|6472|EAD|2013-12-20|9.03|9.13|9.03|9.11|283100
3520808|6472|EAD|2013-12-19|8.98|9.06|8.98|9.06|199800
3520809|6472|EAD|2013-12-18|8.99|9.04|8.97|9.02|197300
3520810|6472|EAD|2013-12-17|9|9.02|8.97|9.01|167600
3520811|6472|EAD|2013-12-16|9.09|9.09|9|9.02|226600
3520812|6472|EAD|2013-12-13|9.05|9.07|8.98|9.07|183000
3520813|6472|EAD|2013-12-12|9.04|9.12|9.02|9.05|407300
3520814|6472|EAD|2013-12-11|9.1|9.13|9.08|9.11|210200
3520815|6472|EAD|2013-12-10|9.07|9.12|9.06|9.1|160300
3520816|6472|EAD|2013-12-09|9.07|9.11|8.94|9.07|278600
3520817|6472|EAD|2013-12-06|9.04|9.1|9.02|9.09|422400
3520818|6472|EAD|2013-12-05|9.02|9.04|9|9.03|343300
3520819|6472|EAD|2013-12-04|9.02|9.03|9|9.02|259700
3520820|6472|EAD|2013-12-03|9|9.07|8.98|9.05|396000
3520821|6472|EAD|2013-12-02|9|9.03|8.97|9|294900
3542710|2787|SGF|2014-01-17|12.59|12.6|12.53|12.53|8900
3542711|2787|SGF|2014-01-16|12.6|12.71|12.53|12.59|3700
3542712|2787|SGF|2014-01-15|12.59|12.66|12.59|12.64|5700
3542713|2787|SGF|2014-01-14|12.6|12.76|12.52|12.57|10900
3542714|2787|SGF|2014-01-13|12.63|12.7|12.59|12.65|27600
3542715|2787|SGF|2014-01-10|12.62|12.66|12.62|12.66|4700
3542716|2787|SGF|2014-01-09|12.76|12.76|12.62|12.62|4200
3542717|2787|SGF|2014-01-08|12.66|12.75|12.66|12.72|9600
3542718|2787|SGF|2014-01-07|12.71|12.71|12.59|12.62|2000
3542719|2787|SGF|2014-01-06|12.68|12.68|12.56|12.58|3900
3542720|2787|SGF|2014-01-03|12.66|12.71|12.63|12.7|9100
3542721|2787|SGF|2014-01-02|12.69|12.84|12.66|12.66|15000
3542722|2787|SGF|2013-12-31|12.77|12.85|12.75|12.77|16000
3542723|2787|SGF|2013-12-30|12.81|12.81|12.67|12.68|14100
3542724|2787|SGF|2013-12-27|12.76|12.92|12.73|12.92|24800
3542725|2787|SGF|2013-12-26|12.82|13|12.82|12.94|19200
3542726|2787|SGF|2013-12-24|12.86|12.91|12.64|12.77|22900
3542727|2787|SGF|2013-12-23|12.94|12.98|12.84|12.85|35000
3542728|2787|SGF|2013-12-20|12.88|12.9|12.82|12.85|5800
3542729|2787|SGF|2013-12-19|12.78|12.96|12.7|12.71|11900
3542730|2787|SGF|2013-12-18|12.83|12.89|12.79|12.87|30000
3542731|2787|SGF|2013-12-17|12.85|12.86|12.79|12.79|9700
3542732|2787|SGF|2013-12-16|12.9|12.9|12.76|12.85|59000
3542733|2787|SGF|2013-12-13|12.71|12.71|12.6|12.62|10000
3542734|2787|SGF|2013-12-12|12.66|12.76|12.66|12.72|7300
3542735|2787|SGF|2013-12-11|12.75|12.8|12.7|12.7|22000
3542736|2787|SGF|2013-12-10|12.83|12.83|12.78|12.83|27300
3542737|2787|SGF|2013-12-09|12.9|12.92|12.76|12.89|13700
3542738|2787|SGF|2013-12-06|12.98|12.98|12.87|12.88|9000
3542739|2787|SGF|2013-12-05|12.91|12.98|12.86|12.9|13000
3542740|2787|SGF|2013-12-04|12.97|13.05|12.94|13|12800
3542741|2787|SGF|2013-12-03|13.13|13.13|13.05|13.05|10100
3542742|2787|SGF|2013-12-02|13.12|13.16|13.05|13.06|11500
3533212|2776|MMM|2014-01-17|137.98|138.75|136.98|137.31|2327900
3533213|2776|MMM|2014-01-16|137.74|138.5|137.63|138.16|1792700
3533214|2776|MMM|2014-01-15|137.77|138.82|137.56|138.44|3025900
3533215|2776|MMM|2014-01-14|135.11|137.41|134.74|137.41|2479700
3533216|2776|MMM|2014-01-13|135.81|137.06|134.57|134.68|2633400
3533217|2776|MMM|2014-01-10|136.95|137.19|135.68|136.18|3254300
3533218|2776|MMM|2014-01-09|137.02|137.43|136.2|136.45|2539900
3533219|2776|MMM|2014-01-08|137.48|137.75|136.34|136.63|3122700
3533220|2776|MMM|2014-01-07|137.45|138.2|137.13|137.65|2525500
3533221|2776|MMM|2014-01-06|138.75|139.29|137.48|137.63|2712100
3533222|2776|MMM|2014-01-03|138.37|138.88|138.03|138.45|2133300
3533223|2776|MMM|2014-01-02|138.05|139|137.61|138.13|3052100
3499921|6456|TAT|2013-12-11|0.77|0.78|0.77|0.77|327100
3499922|6456|TAT|2013-12-10|0.77|0.79|0.77|0.77|134700
3499923|6456|TAT|2013-12-09|0.77|0.8|0.77|0.77|241700
3499924|6456|TAT|2013-12-06|0.81|0.82|0.77|0.81|584000
3499925|6456|TAT|2013-12-05|0.8|0.82|0.79|0.81|202300
3499926|6456|TAT|2013-12-04|0.8|0.82|0.79|0.81|236400
3499927|6456|TAT|2013-12-03|0.79|0.81|0.79|0.8|278800
3499928|6456|TAT|2013-12-02|0.8|0.8|0.79|0.8|166000
3526013|6476|SBI|2014-01-17|9.57|9.57|9.46|9.46|19500
3526014|6476|SBI|2014-01-16|9.49|9.58|9.4|9.51|33500
3526015|6476|SBI|2014-01-15|9.45|9.45|9.4|9.42|11400
3526016|6476|SBI|2014-01-14|9.4|9.43|9.38|9.43|9700
3526017|6476|SBI|2014-01-13|9.41|9.41|9.33|9.39|15900
3526018|6476|SBI|2014-01-10|9.32|9.39|9.31|9.37|16200
3526019|6476|SBI|2014-01-09|9.23|9.3|9.23|9.28|16800
3526020|6476|SBI|2014-01-08|9.31|9.35|9.17|9.24|26500
3526021|6476|SBI|2014-01-07|9.32|9.42|9.32|9.32|16700
3526022|6476|SBI|2014-01-06|9.13|9.38|9.13|9.33|37500
3526023|6476|SBI|2014-01-03|9.16|9.22|9.1|9.15|23000
3526024|6476|SBI|2014-01-02|9.17|9.2|9.08|9.19|50500
3526025|6476|SBI|2013-12-31|9.08|9.19|8.99|9.05|84800
3526026|6476|SBI|2013-12-30|9.25|9.25|9.07|9.1|91300
3526027|6476|SBI|2013-12-27|9.17|9.29|9.12|9.18|63700
3526028|6476|SBI|2013-12-26|9.22|9.34|9.18|9.22|33900
3526029|6476|SBI|2013-12-24|9.26|9.41|9.2|9.26|27900
3526030|6476|SBI|2013-12-23|9.42|9.49|9.26|9.26|56900
3526031|6476|SBI|2013-12-20|9.28|9.38|9.22|9.36|62400
3526032|6476|SBI|2013-12-19|9.18|9.4|9.12|9.38|39200
3526033|6476|SBI|2013-12-18|9.1|9.16|9.04|9.1|58400
3526034|6476|SBI|2013-12-17|8.99|9.12|8.96|9.03|45200
3526035|6476|SBI|2013-12-16|8.95|9.12|8.95|9|36500
3526036|6476|SBI|2013-12-13|8.92|9.04|8.92|8.97|31600
3526037|6476|SBI|2013-12-12|8.81|8.98|8.81|8.95|28500
3526038|6476|SBI|2013-12-11|8.83|8.9|8.81|8.87|40600
3526039|6476|SBI|2013-12-10|8.83|8.92|8.82|8.89|20200
3526040|6476|SBI|2013-12-09|8.9|8.92|8.89|8.92|17200
3526041|6476|SBI|2013-12-06|8.81|8.91|8.8|8.9|29700
3526042|6476|SBI|2013-12-05|8.92|8.92|8.79|8.85|41300
3526043|6476|SBI|2013-12-04|8.83|8.9|8.78|8.89|69400
3526044|6476|SBI|2013-12-03|8.85|8.86|8.73|8.86|64100
3526045|6476|SBI|2013-12-02|8.82|8.87|8.79|8.8|35000
3512953|6466|VTG|2014-01-17|1.86|1.88|1.82|1.83|737200
3512954|6466|VTG|2014-01-16|1.91|1.92|1.82|1.87|659100
3512955|6466|VTG|2014-01-15|1.89|1.91|1.89|1.91|462700
3512956|6466|VTG|2014-01-14|1.88|1.9|1.87|1.9|427600
3512957|6466|VTG|2014-01-13|1.91|1.93|1.84|1.87|1751400
3512958|6466|VTG|2014-01-10|1.91|1.94|1.86|1.92|2754100
3512959|6466|VTG|2014-01-09|1.88|1.9|1.87|1.9|1117300
3512960|6466|VTG|2014-01-08|1.87|1.89|1.86|1.88|1837800
3512961|6466|VTG|2014-01-07|1.85|1.9|1.83|1.88|6535300
3512962|6466|VTG|2014-01-06|1.86|1.86|1.84|1.85|533000
3512963|6466|VTG|2014-01-03|1.85|1.86|1.83|1.86|519100
3512964|6466|VTG|2014-01-02|1.82|1.87|1.82|1.86|515200
3512965|6466|VTG|2013-12-31|1.81|1.85|1.81|1.84|623500
3512966|6466|VTG|2013-12-30|1.85|1.85|1.81|1.81|590600
3512967|6466|VTG|2013-12-27|1.82|1.83|1.8|1.83|424900
3512968|6466|VTG|2013-12-26|1.81|1.82|1.8|1.8|387200
3512969|6466|VTG|2013-12-24|1.8|1.81|1.78|1.81|425600
3512970|6466|VTG|2013-12-23|1.8|1.8|1.77|1.78|2212200
3512971|6466|VTG|2013-12-20|1.77|1.8|1.75|1.79|3551400
3512972|6466|VTG|2013-12-19|1.8|1.8|1.75|1.78|1088000
3512973|6466|VTG|2013-12-18|1.82|1.82|1.78|1.8|746300
3512974|6466|VTG|2013-12-17|1.81|1.82|1.78|1.81|328700
3512975|6466|VTG|2013-12-16|1.8|1.82|1.8|1.81|387900
3512976|6466|VTG|2013-12-13|1.77|1.81|1.76|1.8|332400
3512977|6466|VTG|2013-12-12|1.77|1.78|1.75|1.78|1206800
3512978|6466|VTG|2013-12-11|1.8|1.8|1.77|1.78|741800
3512979|6466|VTG|2013-12-10|1.82|1.83|1.77|1.79|2693800
3512980|6466|VTG|2013-12-09|1.82|1.84|1.79|1.81|1476800
3512981|6466|VTG|2013-12-06|1.84|1.84|1.81|1.81|465900
3512982|6466|VTG|2013-12-05|1.81|1.83|1.79|1.82|1213200
3512983|6466|VTG|2013-12-04|1.8|1.83|1.78|1.82|1905900
3512984|6466|VTG|2013-12-03|1.8|1.84|1.77|1.8|961600
3512985|6466|VTG|2013-12-02|1.87|1.89|1.81|1.81|436800
3534556|2778|WUBA|2014-01-17|45.5|45.5|42.27|43.51|581200
3534557|2778|WUBA|2014-01-16|45.1|45.6|43.6|44.87|344200
3534558|2778|WUBA|2014-01-15|43.35|45.39|42.86|44.52|831200
3534559|2778|WUBA|2014-01-14|42.03|42.68|41.31|41.85|319500
3582630|2828|AFL|2013-12-26|66.41|67.43|66.32|67.11|1313400
3582631|2828|AFL|2013-12-24|66.23|66.54|66.15|66.48|884100
3582632|2828|AFL|2013-12-23|66.09|66.6|65.99|66.35|2238300
3582633|2828|AFL|2013-12-20|65.92|66.5|65.55|65.65|4240400
3582634|2828|AFL|2013-12-19|66.24|66.4|65.9|66|2466100
3582635|2828|AFL|2013-12-18|66.27|66.68|65.47|66.59|3184700
3582636|2828|AFL|2013-12-17|66.37|66.44|65.87|66.01|1446700
3582637|2828|AFL|2013-12-16|66.18|66.62|65.97|66.36|1451900
3582638|2828|AFL|2013-12-13|65.92|66.25|65.61|65.96|1316300
3582639|2828|AFL|2013-12-12|65.82|65.99|65.54|65.64|2286000
3582640|2828|AFL|2013-12-11|66.25|66.25|65.59|65.72|1899900
3582641|2828|AFL|2013-12-10|66.22|66.39|66|66.27|1694000
3582642|2828|AFL|2013-12-09|66.58|66.81|66.24|66.45|1692400
3582643|2828|AFL|2013-12-06|66.42|66.73|66.11|66.64|1460100
3582644|2828|AFL|2013-12-05|65.45|66.35|65.35|65.7|1938900
3582645|2828|AFL|2013-12-04|65.52|66.14|65.22|65.71|1674600
3582646|2828|AFL|2013-12-03|66.02|66.31|65.13|65.54|2298000
3582647|2828|AFL|2013-12-02|66.35|67.23|66.11|66.25|1886400
3578697|2823|ARO|2014-01-17|7.69|7.91|7.64|7.71|2729200
3578698|2823|ARO|2014-01-16|7.86|7.88|7.68|7.72|4000700
3578699|2823|ARO|2014-01-15|8.21|8.21|7.7|7.78|6137100
3578700|2823|ARO|2014-01-14|7.8|7.95|7.66|7.73|3353000
3578701|2823|ARO|2014-01-13|8.39|8.41|7.62|7.75|8161700
3578702|2823|ARO|2014-01-10|9.06|9.09|8.4|8.43|7593900
3578703|2823|ARO|2014-01-09|8.7|9.95|8.68|8.97|12380100
3578704|2823|ARO|2014-01-08|8.89|8.89|8.57|8.63|2623600
3578705|2823|ARO|2014-01-07|9.08|9.19|8.8|8.87|2077700
3578706|2823|ARO|2014-01-06|9.04|9.18|8.88|8.99|2431900
3578707|2823|ARO|2014-01-03|9.07|9.27|9.03|9.16|1453700
3578708|2823|ARO|2014-01-02|8.76|9.09|8.76|9.08|2271900
3578709|2823|ARO|2013-12-31|9.21|9.34|9.06|9.09|1583600
3578710|2823|ARO|2013-12-30|9.08|9.35|9.01|9.18|1661100
3578711|2823|ARO|2013-12-27|9.06|9.33|9.03|9.11|1417300
3578712|2823|ARO|2013-12-26|9.01|9.15|8.99|9.05|1343000
3578713|2823|ARO|2013-12-24|8.81|9.11|8.78|9.01|1572600
3578714|2823|ARO|2013-12-23|8.56|8.88|8.4|8.79|2951500
3578715|2823|ARO|2013-12-20|8.23|8.55|8.19|8.5|3846500
3578716|2823|ARO|2013-12-19|8.14|8.2|8|8.16|1660400
3578717|2823|ARO|2013-12-18|8.13|8.22|7.96|8.14|3101500
3578718|2823|ARO|2013-12-17|8.2|8.24|8.1|8.15|2093100
3578719|2823|ARO|2013-12-16|8.15|8.35|8.15|8.22|1741200
3578720|2823|ARO|2013-12-13|8.24|8.31|8.1|8.15|2315300
3578721|2823|ARO|2013-12-12|8.59|8.61|8.11|8.24|3569500
3578722|2823|ARO|2013-12-11|8.55|8.65|8.45|8.5|2521400
3578723|2823|ARO|2013-12-10|8.92|8.96|8.5|8.55|2879500
3578724|2823|ARO|2013-12-09|8.98|9.13|8.82|8.96|1955100
3578725|2823|ARO|2013-12-06|9.17|9.34|8.93|9|3355100
3578726|2823|ARO|2013-12-05|8.86|9.43|8.42|9.09|6388100
3578727|2823|ARO|2013-12-04|9.57|9.6|9.25|9.36|4961600
3578728|2823|ARO|2013-12-03|9.7|9.82|9.59|9.74|3313400
3578729|2823|ARO|2013-12-02|10.34|10.35|9.65|9.75|3741000
3538528|2782|ABB|2014-01-17|26.95|27.25|26.9|27.09|1774700
3538529|2782|ABB|2014-01-16|26.31|26.77|26.27|26.75|2727200
3538530|2782|ABB|2014-01-15|26.15|26.39|26.12|26.31|1784400
3538531|2782|ABB|2014-01-14|26.26|26.43|26.16|26.42|1159500
3538532|2782|ABB|2014-01-13|26.23|26.3|26.04|26.08|1059600
3538533|2782|ABB|2014-01-10|26.1|26.3|26.07|26.3|1297500
3538534|2782|ABB|2014-01-09|25.93|26.04|25.77|25.94|1778300
3538535|2782|ABB|2014-01-08|25.8|25.91|25.72|25.84|1151200
3538536|2782|ABB|2014-01-07|25.71|25.91|25.68|25.87|896200
3538537|2782|ABB|2014-01-06|25.74|25.79|25.67|25.74|2434900
3538538|2782|ABB|2014-01-03|26.11|26.22|26.05|26.14|1084900
3538539|2782|ABB|2014-01-02|26.17|26.17|25.78|25.93|2720400
3538540|2782|ABB|2013-12-31|26.45|26.63|26.35|26.56|863800
3538541|2782|ABB|2013-12-30|26.4|26.5|26.24|26.42|779900
3538542|2782|ABB|2013-12-27|26.5|26.56|26.36|26.44|952900
3538543|2782|ABB|2013-12-26|26.23|26.36|26.22|26.28|528100
3538544|2782|ABB|2013-12-24|26.16|26.26|26.11|26.21|535600
3538545|2782|ABB|2013-12-23|25.92|26.18|25.92|26.1|2289500
3538546|2782|ABB|2013-12-20|25.56|25.83|25.53|25.76|3149400
3538547|2782|ABB|2013-12-19|25.4|25.68|25.4|25.59|2382500
3538548|2782|ABB|2013-12-18|25.23|25.42|24.92|25.33|1769100
3538549|2782|ABB|2013-12-17|24.92|24.93|24.76|24.83|888000
3538550|2782|ABB|2013-12-16|24.9|25.01|24.81|24.9|869700
3538551|2782|ABB|2013-12-13|24.64|24.65|24.51|24.62|1276600
3538552|2782|ABB|2013-12-12|24.66|24.7|24.48|24.61|1150600
3538553|2782|ABB|2013-12-11|25.15|25.16|24.82|24.87|579000
3538554|2782|ABB|2013-12-10|25.28|25.32|25.06|25.12|760000
3534560|2778|WUBA|2014-01-13|41.97|43.68|40.83|41.96|643100
3534561|2778|WUBA|2014-01-10|42.5|43.28|40.19|41.58|421400
3534562|2778|WUBA|2014-01-09|41.77|43.62|39.09|42.37|1081800
3534563|2778|WUBA|2014-01-08|40.95|43.77|40.77|41.75|852400
3534564|2778|WUBA|2014-01-07|37.2|42|37.2|40.72|1782100
3534565|2778|WUBA|2014-01-06|36.7|37.91|35.85|37.13|412500
3534566|2778|WUBA|2014-01-03|37.91|41.73|36.32|36.71|1671400
3534567|2778|WUBA|2014-01-02|38.28|38.52|36.75|37.99|487900
3534568|2778|WUBA|2013-12-31|39.27|39.49|35.87|38.34|1085400
3534569|2778|WUBA|2013-12-30|38.78|39.83|37.55|38.97|1270500
3534570|2778|WUBA|2013-12-27|35.5|39.63|34.21|38.99|1479600
3534571|2778|WUBA|2013-12-26|31.43|35.74|31.4|35.73|855600
3534572|2778|WUBA|2013-12-24|31.75|31.98|31.05|31.32|199900
3534573|2778|WUBA|2013-12-23|31.75|32.02|31.45|31.72|622900
3534574|2778|WUBA|2013-12-20|30.85|31.85|30.76|31.26|828400
3534575|2778|WUBA|2013-12-19|30.09|30.62|29.74|30.49|210700
3534576|2778|WUBA|2013-12-18|29.75|30.33|29.5|30.04|289800
3534577|2778|WUBA|2013-12-17|29.29|29.66|28.75|29.66|223300
3534578|2778|WUBA|2013-12-16|30.25|30.8|29|29.29|298000
3534579|2778|WUBA|2013-12-13|31.2|32.43|29.8|30.15|607900
3534580|2778|WUBA|2013-12-12|30.45|31.49|29.33|31.2|483900
3534581|2778|WUBA|2013-12-11|29.79|30.75|29.5|29.7|463900
3534582|2778|WUBA|2013-12-10|29.84|30.2|29.06|29.58|261000
3534583|2778|WUBA|2013-12-09|31|31.47|29|29.46|286300
3534584|2778|WUBA|2013-12-06|31.15|31.7|30|30.09|370800
3534585|2778|WUBA|2013-12-05|30|31.18|29.25|31.15|541900
3534586|2778|WUBA|2013-12-04|28.15|30.19|27.66|29.93|833900
3534587|2778|WUBA|2013-12-03|30.1|31.05|28.01|28.11|1397600
3534588|2778|WUBA|2013-12-02|32.75|32.78|30|30.84|960100
3554627|2797|ACT|2014-01-17|181.23|184.26|181.18|183.28|1465500
3554628|2797|ACT|2014-01-16|181.2|181.8|179.6|180.72|1625900
3554629|2797|ACT|2014-01-15|186|186.34|181.28|181.8|1892000
3554630|2797|ACT|2014-01-14|182.5|186.98|182.35|186|1763200
3554631|2797|ACT|2014-01-13|183.67|184.79|180.93|181.29|1216900
3554632|2797|ACT|2014-01-10|184.39|186.74|180.81|183.32|1568200
3554633|2797|ACT|2014-01-09|179.64|183.14|177.73|179.94|1697800
3554634|2797|ACT|2014-01-08|170.08|177.79|169.5|177.11|2326300
3554635|2797|ACT|2014-01-07|169.56|172.49|169.19|169.9|1189000
3554636|2797|ACT|2014-01-06|169.52|171.47|167.01|167.93|962100
3554637|2797|ACT|2014-01-03|167.52|168.66|166.38|168.02|615600
3554638|2797|ACT|2014-01-02|167.33|170.71|166.59|168.05|1268700
3554639|2797|ACT|2013-12-31|166|168.37|165.5|168|763600
3554640|2797|ACT|2013-12-30|165.49|165.97|164.4|165.64|351200
3554641|2797|ACT|2013-12-27|165.65|165.88|164.39|165.14|443100
3554642|2797|ACT|2013-12-26|165.08|166.73|164.07|165.63|714700
3554643|2797|ACT|2013-12-24|165.95|166.12|164.01|164.9|518100
3554644|2797|ACT|2013-12-23|163.68|166.58|163.67|165.96|950900
3554645|2797|ACT|2013-12-20|165.29|165.59|161.92|162.51|3088000
3554646|2797|ACT|2013-12-19|164.61|166.04|163.33|165.29|872200
3554647|2797|ACT|2013-12-18|160.42|165.4|158.57|164.9|1452300
3554648|2797|ACT|2013-12-17|159.64|160.85|156.4|159.89|1754700
3554649|2797|ACT|2013-12-16|161.47|162.91|159.44|159.66|1024000
3554650|2797|ACT|2013-12-13|159.54|161.36|158.92|159.82|892400
3554651|2797|ACT|2013-12-12|160.15|161.42|158.76|159.38|1326500
3554652|2797|ACT|2013-12-11|164.06|170.51|160.12|160.38|1291900
3554653|2797|ACT|2013-12-10|165.99|166.39|161.1|163.55|1913100
3554654|2797|ACT|2013-12-09|166.75|167.8|165.64|166.16|1085900
3554655|2797|ACT|2013-12-06|164.3|168.15|163.52|166.73|1530100
3554656|2797|ACT|2013-12-05|161.05|163.45|159.97|162.9|1227500
3554657|2797|ACT|2013-12-04|161.57|162.24|159.34|161.05|1133500
3554658|2797|ACT|2013-12-03|163.13|163.67|161.29|162.62|1518100
3554659|2797|ACT|2013-12-02|163.46|164.61|162.21|163.38|1067000
3519483|6471|VGZ|2014-01-17|0.5|0.59|0.49|0.57|3419500
3519484|6471|VGZ|2014-01-16|0.5|0.5|0.49|0.5|192000
3519485|6471|VGZ|2014-01-15|0.49|0.5|0.47|0.49|276800
3519486|6471|VGZ|2014-01-14|0.51|0.51|0.48|0.49|734800
3519487|6471|VGZ|2014-01-13|0.49|0.51|0.48|0.48|374600
3519488|6471|VGZ|2014-01-10|0.47|0.49|0.47|0.49|294100
3519489|6471|VGZ|2014-01-09|0.48|0.49|0.46|0.47|416700
3519490|6471|VGZ|2014-01-08|0.5|0.5|0.48|0.48|404400
3519491|6471|VGZ|2014-01-07|0.51|0.51|0.48|0.5|915400
3519492|6471|VGZ|2014-01-06|0.5|0.5|0.46|0.5|824700
3519493|6471|VGZ|2014-01-03|0.45|0.48|0.45|0.48|776200
3519494|6471|VGZ|2014-01-02|0.4|0.47|0.4|0.45|1042300
3519495|6471|VGZ|2013-12-31|0.41|0.44|0.38|0.38|1147500
3519496|6471|VGZ|2013-12-30|0.37|0.44|0.37|0.42|1594400
3519497|6471|VGZ|2013-12-27|0.36|0.37|0.36|0.36|869800
3519498|6471|VGZ|2013-12-26|0.35|0.38|0.35|0.36|666600
3533224|2776|MMM|2013-12-31|140|140.43|139.48|140.25|1846500
3533225|2776|MMM|2013-12-30|139.08|139.65|138.79|139.42|1714300
3533226|2776|MMM|2013-12-27|138.78|139.4|138.55|139.35|1894900
3533227|2776|MMM|2013-12-26|137.3|138.68|137.03|138.29|2158200
3533228|2776|MMM|2013-12-24|137.23|137.34|136.35|136.99|1311700
3533229|2776|MMM|2013-12-23|137.1|137.43|136.32|136.8|3439600
3533230|2776|MMM|2013-12-20|136.78|138.09|136.6|136.72|5856800
3533231|2776|MMM|2013-12-19|135.06|136.52|134.73|136.41|4080900
3533232|2776|MMM|2013-12-18|131.48|135.81|131.48|135.8|5580000
3533233|2776|MMM|2013-12-17|130.42|131.62|129.98|131.39|6206800
3533234|2776|MMM|2013-12-16|126.77|128.77|126.47|127.66|2805300
3533235|2776|MMM|2013-12-13|126.65|127.35|125.98|126.43|1743400
3533236|2776|MMM|2013-12-12|126.63|127.39|125.98|126.58|2486700
3533237|2776|MMM|2013-12-11|128.74|129.66|126.71|126.77|3885500
3533238|2776|MMM|2013-12-10|128.07|128.53|127.53|127.55|2353100
3533239|2776|MMM|2013-12-09|128.8|129.18|128.39|128.57|2064400
3533240|2776|MMM|2013-12-06|128.19|128.8|127.85|128.61|2886100
3533241|2776|MMM|2013-12-05|126.4|127.65|126.22|126.83|2842700
3533242|2776|MMM|2013-12-04|125.95|127.59|125.49|126.46|3450700
3533243|2776|MMM|2013-12-03|126.06|127.39|125.15|126.6|7864500
3533244|2776|MMM|2013-12-02|131.67|132|127.39|127.68|6897900
3552015|2795|ACE|2014-01-17|97.32|97.72|96.84|97.1|4253700
3552016|2795|ACE|2014-01-16|97.79|98.16|97.15|97.3|1564900
3552017|2795|ACE|2014-01-15|98.14|98.61|97.66|97.99|1583900
3552018|2795|ACE|2014-01-14|96.87|98.05|96.73|97.7|1878300
3552019|2795|ACE|2014-01-13|98.34|98.68|96.71|96.92|2459200
3552020|2795|ACE|2014-01-10|99.19|99.27|97.85|98.67|2760900
3552021|2795|ACE|2014-01-09|99.32|99.46|98.15|98.9|2097000
3552022|2795|ACE|2014-01-08|100.11|100.36|98.53|99.03|2781700
3552023|2795|ACE|2014-01-07|101.01|101.36|100.17|100.27|2214100
3552024|2795|ACE|2014-01-06|102.42|102.52|100.74|101.09|1304100
3552025|2795|ACE|2014-01-03|101.91|102.15|101.23|101.44|1120800
3552026|2795|ACE|2014-01-02|102.78|103.39|101.33|101.7|1112600
3552027|2795|ACE|2013-12-31|103.16|103.76|103.06|103.53|686400
3552028|2795|ACE|2013-12-30|102.64|103.21|102.61|102.92|518900
3552029|2795|ACE|2013-12-27|102.88|102.88|102.32|102.62|527700
3552030|2795|ACE|2013-12-26|102.16|102.85|101.95|102.69|586200
3552031|2795|ACE|2013-12-24|101.6|102.07|101.35|102.07|492200
3552032|2795|ACE|2013-12-23|101.83|101.91|101.14|101.75|904100
3552033|2795|ACE|2013-12-20|100.42|101.55|100.29|101.19|1362600
3552034|2795|ACE|2013-12-19|99.85|100.42|99.63|100.36|1811200
3552035|2795|ACE|2013-12-18|98.99|100.06|98.22|100.04|1757200
3552036|2795|ACE|2013-12-17|99.61|99.66|98.76|98.8|1233300
3552037|2795|ACE|2013-12-16|99.3|99.96|99|99.2|1156200
3552038|2795|ACE|2013-12-13|99.69|100.01|99.18|99.26|1121000
3552039|2795|ACE|2013-12-12|99.83|100.26|99.47|99.57|1461300
3552040|2795|ACE|2013-12-11|101.14|101.35|99.69|99.9|1321900
3552041|2795|ACE|2013-12-10|101.25|101.71|101.12|101.25|921400
3552042|2795|ACE|2013-12-09|102.01|102.3|101.24|101.6|1063000
3552043|2795|ACE|2013-12-06|101.08|102.15|101.01|101.95|1031100
3552044|2795|ACE|2013-12-05|100.64|100.95|99.7|100.09|1080700
3552045|2795|ACE|2013-12-04|101.22|102.28|100.17|101.05|1001600
3552046|2795|ACE|2013-12-03|101.41|101.93|100.57|101.4|1424200
3552047|2795|ACE|2013-12-02|102.59|102.82|101.63|101.79|1417900
3573984|2813|ANW|2014-01-17|10.69|10.71|10.22|10.27|296300
3573985|2813|ANW|2014-01-16|10.67|10.84|10.5|10.65|579700
3573986|2813|ANW|2014-01-15|10.19|10.59|10.19|10.53|764000
3573987|2813|ANW|2014-01-14|10.3|10.3|10|10.09|345500
3573988|2813|ANW|2014-01-13|10.9|10.95|10.21|10.24|362200
3573989|2813|ANW|2014-01-10|10.92|10.99|10.76|10.86|298200
3573990|2813|ANW|2014-01-09|11.05|11.28|10.72|10.95|356400
3573991|2813|ANW|2014-01-08|10.87|11.08|10.69|10.98|442800
3573992|2813|ANW|2014-01-07|10.93|10.98|10.7|10.84|243200
3573993|2813|ANW|2014-01-06|11.07|11.07|10.7|10.79|338700
3573994|2813|ANW|2014-01-03|11.04|11.12|10.61|10.93|298100
3573995|2813|ANW|2014-01-02|11.15|11.22|10.99|11.05|143200
3573996|2813|ANW|2013-12-31|11.04|11.33|10.89|11.22|192600
3573997|2813|ANW|2013-12-30|11.25|11.61|10.83|10.94|257600
3573998|2813|ANW|2013-12-27|11.04|11.4|11.03|11.31|202800
3573999|2813|ANW|2013-12-26|10.83|11.31|10.8|10.97|185600
3574000|2813|ANW|2013-12-24|10.61|10.79|10.57|10.75|66600
3574001|2813|ANW|2013-12-23|10.5|10.69|10.45|10.6|177200
3574002|2813|ANW|2013-12-20|10.12|10.47|10.1|10.45|199200
3574003|2813|ANW|2013-12-19|9.97|10.13|9.96|10.06|159300
3574004|2813|ANW|2013-12-18|10.06|10.26|9.91|10.08|238300
3574005|2813|ANW|2013-12-17|10.34|10.4|9.98|10.05|292900
3574006|2813|ANW|2013-12-16|10.57|10.6|10.37|10.38|136700
3574007|2813|ANW|2013-12-13|10.75|10.94|10.35|10.47|239300
3515597|6468|VSR|2013-12-02|4.88|5|4.82|4.86|3400
3535916|2780|AIR|2014-01-17|27.49|27.61|27.26|27.6|250600
3535917|2780|AIR|2014-01-16|27.47|27.57|27.23|27.51|191800
3535918|2780|AIR|2014-01-15|27.31|27.61|27.21|27.42|292400
3535919|2780|AIR|2014-01-14|26.86|27.43|26.78|27.3|341900
3535920|2780|AIR|2014-01-13|26.86|26.88|26.65|26.84|281400
3535921|2780|AIR|2014-01-10|26.74|26.97|26.53|26.89|337800
3535922|2780|AIR|2014-01-09|26.81|27.15|26.62|26.67|404100
3535923|2780|AIR|2014-01-08|26.48|26.77|25.97|26.73|700300
3535924|2780|AIR|2014-01-07|26.81|26.95|26.43|26.51|425500
3535925|2780|AIR|2014-01-06|26.93|27.12|26.38|26.78|476800
3535926|2780|AIR|2014-01-03|27.38|27.38|26.79|26.88|438900
3535927|2780|AIR|2014-01-02|27.93|28.21|27.22|27.36|370700
3535928|2780|AIR|2013-12-31|28.37|28.37|27.83|28.01|514300
3535929|2780|AIR|2013-12-30|28.67|28.93|28.31|28.41|358000
3535930|2780|AIR|2013-12-27|29.07|29.19|28.44|28.64|444300
3535931|2780|AIR|2013-12-26|28.86|29.19|28.7|28.9|368600
3535932|2780|AIR|2013-12-24|29.06|29.44|28.69|28.78|233500
3535933|2780|AIR|2013-12-23|29.26|29.75|28.69|28.99|709900
3535934|2780|AIR|2013-12-20|30.58|31|29.06|29.22|1331000
3535935|2780|AIR|2013-12-19|30.56|30.68|30.27|30.39|224100
3535936|2780|AIR|2013-12-18|30.21|30.56|29.55|30.56|322800
3535937|2780|AIR|2013-12-17|30|30.38|29.9|30.06|401000
3535938|2780|AIR|2013-12-16|29.45|30.34|29.32|30|358700
3535939|2780|AIR|2013-12-13|29.36|29.56|29.02|29.37|201700
3535940|2780|AIR|2013-12-12|29.3|29.51|29.04|29.29|170800
3535941|2780|AIR|2013-12-11|30.06|30.06|29.29|29.31|230200
3535942|2780|AIR|2013-12-10|30.47|30.51|30|30.01|204200
3535943|2780|AIR|2013-12-09|30.4|30.67|30.18|30.46|211800
3535944|2780|AIR|2013-12-06|30.45|30.55|30.14|30.35|153700
3535945|2780|AIR|2013-12-05|30.2|30.23|29.86|30.07|118400
3535946|2780|AIR|2013-12-04|30.34|30.82|29.73|30.3|183500
3535947|2780|AIR|2013-12-03|30.13|30.89|30.1|30.56|301500
3535948|2780|AIR|2013-12-02|31.18|31.53|30.07|30.17|337600
3498590|6455|TMP|2014-01-17|49.32|49.75|49.01|49.16|10100
3498591|6455|TMP|2014-01-16|49.61|49.76|49.05|49.3|12900
3498592|6455|TMP|2014-01-15|50|50|49.14|49.64|13900
3498593|6455|TMP|2014-01-14|49.12|49.76|49.07|49.69|11000
3498594|6455|TMP|2014-01-13|49.6|49.69|48.05|49.02|23500
3498595|6455|TMP|2014-01-10|49.88|49.88|49.05|49.72|16600
3498596|6455|TMP|2014-01-09|49.72|49.98|49.05|49.75|21900
3498597|6455|TMP|2014-01-08|50|50.15|49.23|49.68|19400
3498598|6455|TMP|2014-01-07|49.12|50.5|49.12|50.2|18300
3498599|6455|TMP|2014-01-06|50.49|50.65|49.09|49.13|22400
3498600|6455|TMP|2014-01-03|50.05|50.39|49.89|50.3|18000
3498601|6455|TMP|2014-01-02|51.08|51.08|50.06|50.06|29000
3498602|6455|TMP|2013-12-31|51.16|51.64|51.05|51.39|22100
3498603|6455|TMP|2013-12-30|51.07|51.6|50.87|50.92|7700
3498604|6455|TMP|2013-12-27|51.25|51.55|50.85|51.26|15500
3498605|6455|TMP|2013-12-26|50.97|51.59|50.6|51.2|17300
3498606|6455|TMP|2013-12-24|51.71|51.98|51.26|51.61|9700
3498607|6455|TMP|2013-12-23|50.16|51.51|50|51.51|29500
3498608|6455|TMP|2013-12-20|47.11|50.41|47.11|50.09|118600
3498609|6455|TMP|2013-12-19|49.19|49.19|48.57|48.67|20700
3498610|6455|TMP|2013-12-18|49.02|49.8|48.94|49.39|60100
3498611|6455|TMP|2013-12-17|49.05|49.39|48.56|49.1|36100
3498612|6455|TMP|2013-12-16|48.84|49.47|48.25|49.39|26300
3498613|6455|TMP|2013-12-13|48.79|49.4|48.49|48.53|19400
3498614|6455|TMP|2013-12-12|47.97|49.1|47.97|48.79|15500
3498615|6455|TMP|2013-12-11|48.94|49|47.82|48.07|22100
3498616|6455|TMP|2013-12-10|48.93|49.19|48.19|48.73|30100
3498617|6455|TMP|2013-12-09|49.97|49.97|48.9|49.13|25900
3498618|6455|TMP|2013-12-06|49.38|50.38|49.33|50|26000
3498619|6455|TMP|2013-12-05|48.39|49.25|48.18|48.86|12000
3498620|6455|TMP|2013-12-04|49.04|49.89|48.38|48.77|33200
3498621|6455|TMP|2013-12-03|49.2|49.72|48.05|49.34|29300
3498622|6455|TMP|2013-12-02|50|50.03|48.93|49.4|21100
3501199|6457|TPLM|2014-01-17|8.41|8.58|8.3|8.31|1094900
3501200|6457|TPLM|2014-01-16|8.15|8.47|8.15|8.38|1271900
3501201|6457|TPLM|2014-01-15|8.07|8.23|8.05|8.13|888700
3501202|6457|TPLM|2014-01-14|7.86|8.16|7.86|8.07|1024300
3501203|6457|TPLM|2014-01-13|8.08|8.18|7.87|7.93|1908100
3501204|6457|TPLM|2014-01-10|8.28|8.36|8.05|8.16|1324200
3501205|6457|TPLM|2014-01-09|8.4|8.51|8.11|8.24|1425300
3501206|6457|TPLM|2014-01-08|8.12|8.37|8.03|8.23|1642900
3501207|6457|TPLM|2014-01-07|7.84|8.18|7.84|7.98|1425900
3501208|6457|TPLM|2014-01-06|8.28|8.3|7.85|8|1839100
3501209|6457|TPLM|2014-01-03|8.06|8.3|8.05|8.14|1394400
3538555|2782|ABB|2013-12-09|25.32|25.38|25.28|25.36|835300
3538556|2782|ABB|2013-12-06|25.24|25.36|25.17|25.36|525000
3538557|2782|ABB|2013-12-05|25.02|25.14|24.91|24.94|874800
3538558|2782|ABB|2013-12-04|24.6|24.9|24.57|24.85|1271100
3538559|2782|ABB|2013-12-03|25.05|25.08|24.85|24.93|963600
3538560|2782|ABB|2013-12-02|25.43|25.47|25.25|25.26|783400
3561905|2803|ADT|2014-01-17|39.27|40.07|39.14|39.66|2882800
3561906|2803|ADT|2014-01-16|38.96|39.49|38.9|39.19|1935500
3561907|2803|ADT|2014-01-15|38.94|39.01|38.58|38.95|3415200
3561908|2803|ADT|2014-01-14|38.92|39.37|38.1|38.94|4698600
3561909|2803|ADT|2014-01-13|39.09|39.58|38.84|39.01|2462300
3561910|2803|ADT|2014-01-10|39.34|39.7|38.99|39.08|2250800
3561911|2803|ADT|2014-01-09|39.6|39.86|39.05|39.22|3492900
3561912|2803|ADT|2014-01-08|40.13|40.49|39.31|39.46|2971500
3561913|2803|ADT|2014-01-07|39.7|40.31|39.68|40.2|2390900
3561914|2803|ADT|2014-01-06|39.67|40.02|39.48|39.65|2448200
3561915|2803|ADT|2014-01-03|39.77|39.9|39.41|39.5|2134200
3561916|2803|ADT|2014-01-02|40.4|40.6|39.38|39.62|3834400
3561917|2803|ADT|2013-12-31|40.59|40.85|40.17|40.47|2587900
3561918|2803|ADT|2013-12-30|41.15|41.39|40.43|40.58|1985300
3561919|2803|ADT|2013-12-27|40.89|41.26|40.88|41.15|2162900
3561920|2803|ADT|2013-12-26|40.2|41.03|40.19|40.94|2475400
3561921|2803|ADT|2013-12-24|39.97|40.22|39.97|40.16|548000
3561922|2803|ADT|2013-12-23|39.78|40.1|39.72|40.01|2000400
3561923|2803|ADT|2013-12-20|40.15|40.15|39.43|39.69|3475000
3561924|2803|ADT|2013-12-19|40.2|40.43|39.89|39.95|2110000
3561925|2803|ADT|2013-12-18|39.6|40.24|39.28|40.15|4132500
3561926|2803|ADT|2013-12-17|39.67|40|39.46|39.5|2348000
3561927|2803|ADT|2013-12-16|38.99|39.62|38.94|39.51|3658700
3561928|2803|ADT|2013-12-13|39.19|39.28|38.4|38.8|4712300
3561929|2803|ADT|2013-12-12|39.6|39.75|39.17|39.25|3188700
3561930|2803|ADT|2013-12-11|39.85|40.45|39.54|39.7|2320800
3561931|2803|ADT|2013-12-10|39.71|40.08|39.31|39.82|3608500
3561932|2803|ADT|2013-12-09|40.53|40.94|39.62|39.69|3518100
3561933|2803|ADT|2013-12-06|41.03|41.63|40.42|40.52|3388700
3561934|2803|ADT|2013-12-05|40.47|40.88|40.28|40.74|2443000
3561935|2803|ADT|2013-12-04|40.3|41.12|40.15|40.63|1941700
3561936|2803|ADT|2013-12-03|40.07|40.78|39.82|40.47|3286000
3561937|2803|ADT|2013-12-02|40.77|41.16|40.25|40.35|3093100
3550115|2793|AH|2014-01-17|9.55|9.69|9.55|9.6|244500
3550116|2793|AH|2014-01-16|9.49|9.61|9.48|9.58|184800
3550117|2793|AH|2014-01-15|9.48|9.57|9.42|9.51|160500
3550118|2793|AH|2014-01-14|9.22|9.49|9.22|9.48|200500
3550119|2793|AH|2014-01-13|9.44|9.51|9.14|9.21|1034700
3550120|2793|AH|2014-01-10|9.47|9.5|9.34|9.49|260400
3550121|2793|AH|2014-01-09|9.5|9.5|9.38|9.47|275000
3550122|2793|AH|2014-01-08|9.44|9.5|9.32|9.44|241100
3550123|2793|AH|2014-01-07|9.18|9.49|9.12|9.45|276600
3550124|2793|AH|2014-01-06|9.1|9.21|9.02|9.19|584400
3550125|2793|AH|2014-01-03|9.13|9.21|8.98|9.09|315100
3550126|2793|AH|2014-01-02|9.1|9.2|8.96|9.14|405400
3550127|2793|AH|2013-12-31|8.98|9.22|8.94|9.16|371500
3550128|2793|AH|2013-12-30|9.04|9.09|8.95|9|351600
3550129|2793|AH|2013-12-27|8.93|9.14|8.83|9.07|319000
3550130|2793|AH|2013-12-26|9.38|9.42|8.92|8.92|351400
3550131|2793|AH|2013-12-24|9.06|9.44|8.97|9.31|257000
3550132|2793|AH|2013-12-23|9.34|9.55|9.1|9.11|394600
3550133|2793|AH|2013-12-20|8.92|9.3|8.9|9.25|1662500
3550134|2793|AH|2013-12-19|8.81|9.07|8.79|8.91|553800
3550135|2793|AH|2013-12-18|8.7|8.91|8.64|8.85|512100
3550136|2793|AH|2013-12-17|8.52|8.73|8.4|8.71|606600
3550137|2793|AH|2013-12-16|8.51|8.68|8.44|8.54|298900
3550138|2793|AH|2013-12-13|8.12|8.71|8.12|8.5|668900
3550139|2793|AH|2013-12-12|8.07|8.14|8|8.11|257800
3550140|2793|AH|2013-12-11|8.08|8.11|7.99|8.09|354700
3550141|2793|AH|2013-12-10|8.12|8.25|8.05|8.06|160700
3550142|2793|AH|2013-12-09|8.17|8.25|8.01|8.15|266500
3550143|2793|AH|2013-12-06|8.18|8.27|8.12|8.17|180600
3550144|2793|AH|2013-12-05|8.1|8.21|8.08|8.13|170500
3550145|2793|AH|2013-12-04|8.1|8.27|8|8.14|198200
3550146|2793|AH|2013-12-03|8.25|8.33|8.01|8.14|483900
3550147|2793|AH|2013-12-02|8.5|8.52|8.26|8.28|270600
3571372|2811|LCM|2014-01-17|10.42|10.5|10.42|10.49|35500
3571373|2811|LCM|2014-01-16|10.45|10.5|10.43|10.45|67300
3571374|2811|LCM|2014-01-15|10.31|10.5|10.31|10.5|110500
3571375|2811|LCM|2014-01-14|10.29|10.34|10.24|10.28|53600
3571376|2811|LCM|2014-01-13|10.31|10.37|10.26|10.29|49700
3571377|2811|LCM|2014-01-10|10.34|10.34|10.24|10.31|23900
3519499|6471|VGZ|2013-12-24|0.36|0.39|0.35|0.36|757600
3519500|6471|VGZ|2013-12-23|0.38|0.38|0.36|0.36|370700
3519501|6471|VGZ|2013-12-20|0.37|0.39|0.37|0.38|288200
3519502|6471|VGZ|2013-12-19|0.38|0.38|0.37|0.37|413300
3519503|6471|VGZ|2013-12-18|0.37|0.39|0.37|0.39|303900
3519504|6471|VGZ|2013-12-17|0.37|0.38|0.36|0.37|290500
3519505|6471|VGZ|2013-12-16|0.38|0.39|0.36|0.37|179500
3519506|6471|VGZ|2013-12-13|0.36|0.38|0.36|0.37|370500
3519507|6471|VGZ|2013-12-12|0.36|0.36|0.35|0.35|325400
3519508|6471|VGZ|2013-12-11|0.37|0.37|0.35|0.35|323100
3519509|6471|VGZ|2013-12-10|0.36|0.38|0.35|0.36|830300
3519510|6471|VGZ|2013-12-09|0.34|0.37|0.34|0.35|251100
3519511|6471|VGZ|2013-12-06|0.36|0.36|0.34|0.35|358600
3519512|6471|VGZ|2013-12-05|0.34|0.35|0.33|0.34|203500
3519513|6471|VGZ|2013-12-04|0.33|0.36|0.33|0.35|244300
3519514|6471|VGZ|2013-12-03|0.36|0.38|0.34|0.34|598200
3519515|6471|VGZ|2013-12-02|0.38|0.4|0.36|0.36|616600
3522095|6473|ERC|2014-01-17|14.13|14.25|14.13|14.25|250600
3522096|6473|ERC|2014-01-16|14.22|14.24|14.17|14.24|148200
3522097|6473|ERC|2014-01-15|14.21|14.27|14.21|14.27|187200
3522098|6473|ERC|2014-01-14|14.24|14.26|14.18|14.24|174200
3522099|6473|ERC|2014-01-13|14.21|14.27|14.19|14.27|177200
3522100|6473|ERC|2014-01-10|14.2|14.34|14.2|14.34|110500
3522101|6473|ERC|2014-01-09|14.27|14.29|14.18|14.2|99200
3522102|6473|ERC|2014-01-08|14.19|14.35|14.18|14.32|142300
3522103|6473|ERC|2014-01-07|14.19|14.27|14.15|14.21|127700
3522104|6473|ERC|2014-01-06|14.09|14.17|14.07|14.16|146100
3522105|6473|ERC|2014-01-03|14.06|14.12|14|14.12|213300
3522106|6473|ERC|2014-01-02|14.08|14.14|14.06|14.11|130000
3522107|6473|ERC|2013-12-31|14.03|14.14|14.03|14.06|208900
3522108|6473|ERC|2013-12-30|14.1|14.13|14.05|14.05|130600
3522109|6473|ERC|2013-12-27|14.19|14.21|14.05|14.05|122700
3522110|6473|ERC|2013-12-26|14.15|14.21|14.13|14.16|151700
3522111|6473|ERC|2013-12-24|14.05|14.17|14.05|14.17|111400
3522112|6473|ERC|2013-12-23|13.93|14.1|13.93|14.09|258200
3522113|6473|ERC|2013-12-20|13.85|13.97|13.85|13.92|194300
3522114|6473|ERC|2013-12-19|13.87|13.93|13.86|13.91|239400
3522115|6473|ERC|2013-12-18|13.9|13.96|13.84|13.96|134200
3522116|6473|ERC|2013-12-17|13.85|13.91|13.71|13.9|178300
3522117|6473|ERC|2013-12-16|13.86|13.91|13.83|13.87|166600
3522118|6473|ERC|2013-12-13|13.85|13.89|13.8|13.88|187000
3522119|6473|ERC|2013-12-12|13.88|13.92|13.82|13.88|232000
3522120|6473|ERC|2013-12-11|13.97|13.99|13.92|13.98|191900
3522121|6473|ERC|2013-12-10|13.89|13.98|13.85|13.98|141900
3522122|6473|ERC|2013-12-09|13.89|13.93|13.83|13.91|187100
3522123|6473|ERC|2013-12-06|13.84|13.96|13.84|13.93|175100
3522124|6473|ERC|2013-12-05|13.88|13.9|13.81|13.81|144600
3522125|6473|ERC|2013-12-04|13.95|13.99|13.91|13.92|140500
3522126|6473|ERC|2013-12-03|13.97|14.03|13.94|13.99|213600
3522127|6473|ERC|2013-12-02|14.09|14.09|13.97|13.97|138600
3516871|6469|VII|2014-01-17|3.45|3.45|3.25|3.25|1500
3516872|6469|VII|2014-01-16|3.35|3.45|3.35|3.45|2100
3516873|6469|VII|2014-01-15|3.45|3.45|3.45|3.45|200
3516874|6469|VII|2014-01-14|3.42|3.42|3.42|3.42|100
3516875|6469|VII|2014-01-13|3.45|3.54|3.32|3.32|7900
3516876|6469|VII|2014-01-10|3.23|3.45|3.23|3.45|4100
3516877|6469|VII|2014-01-09|3.24|3.25|3.24|3.25|900
3516878|6469|VII|2014-01-08|3.24|3.25|3.2|3.25|2400
3516879|6469|VII|2014-01-07|3.23|3.25|3.2|3.25|2000
3516880|6469|VII|2014-01-06|3.22|3.22|3.22|3.22|500
3516881|6469|VII|2014-01-03|3.08|3.25|3.08|3.25|600
3516882|6469|VII|2014-01-02|3.08|3.11|3.08|3.11|2100
3516883|6469|VII|2013-12-31|3.06|3.1|3.06|3.08|3300
3516884|6469|VII|2013-12-30|3.25|3.25|3.05|3.12|5600
3516885|6469|VII|2013-12-27|3.1|3.25|3.1|3.2|13200
3516886|6469|VII|2013-12-26|3.05|3.07|3.05|3.06|1300
3516887|6469|VII|2013-12-24|3.24|3.25|3.24|3.24|1100
3516888|6469|VII|2013-12-23|3.09|3.3|3.04|3.25|10400
3516889|6469|VII|2013-12-20|2.9|3.54|2.9|3.06|40500
3516890|6469|VII|2013-12-19|2.75|2.9|2.75|2.9|6200
3516891|6469|VII|2013-12-18|2.72|2.75|2.72|2.75|10000
3516892|6469|VII|2013-12-17|2.67|2.67|2.67|2.67|600
3516893|6469|VII|2013-12-16|2.79|2.81|2.66|2.74|4000
3516894|6469|VII|2013-12-13|2.72|2.72|2.72|2.72|200
3516895|6469|VII|2013-12-12|2.9|2.9|2.9|2.9|0
3516896|6469|VII|2013-12-11|2.9|2.9|2.9|2.9|0
3516897|6469|VII|2013-12-10|2.9|2.9|2.9|2.9|0
3516898|6469|VII|2013-12-09|2.9|2.9|2.9|2.9|1000
3501210|6457|TPLM|2014-01-02|8.31|8.32|8.06|8.12|2616600
3501211|6457|TPLM|2013-12-31|8.57|8.65|8.28|8.32|2061300
3501212|6457|TPLM|2013-12-30|8.93|8.96|8.4|8.56|2097500
3501213|6457|TPLM|2013-12-27|8.9|9.02|8.77|8.97|718700
3501214|6457|TPLM|2013-12-26|9.03|9.1|8.78|8.86|1222100
3501215|6457|TPLM|2013-12-24|8.95|9.11|8.81|9.03|404100
3501216|6457|TPLM|2013-12-23|9.02|9.24|8.9|8.93|1263800
3501217|6457|TPLM|2013-12-20|8.85|9.27|8.83|9.02|5425200
3501218|6457|TPLM|2013-12-19|8.75|8.88|8.6|8.83|1425500
3501219|6457|TPLM|2013-12-18|8.95|8.99|8.35|8.69|2902200
3501220|6457|TPLM|2013-12-17|9|9.02|8.63|8.95|1538800
3501221|6457|TPLM|2013-12-16|9.1|9.23|8.85|9.04|1446100
3501222|6457|TPLM|2013-12-13|9.1|9.21|8.88|9.12|1346800
3501223|6457|TPLM|2013-12-12|9.5|9.53|9.03|9.08|2499700
3501224|6457|TPLM|2013-12-11|9.91|9.91|9.46|9.54|2119200
3501225|6457|TPLM|2013-12-10|10.28|10.34|9.56|9.76|4211100
3501226|6457|TPLM|2013-12-09|10.83|11|10.61|10.67|1421700
3501227|6457|TPLM|2013-12-06|11.23|11.3|10.68|10.82|1650900
3501228|6457|TPLM|2013-12-05|11.09|11.36|10.93|10.96|1786900
3501229|6457|TPLM|2013-12-04|10.43|10.99|10.43|10.92|1871000
3501230|6457|TPLM|2013-12-03|10.32|10.76|10.27|10.51|1028400
3501231|6457|TPLM|2013-12-02|10.61|10.61|10.25|10.47|1260300
3495978|6453|TGD|2014-01-17|1.44|1.52|1.39|1.49|707400
3495979|6453|TGD|2014-01-16|1.33|1.38|1.33|1.37|218000
3495980|6453|TGD|2014-01-15|1.3|1.32|1.3|1.32|214500
3495981|6453|TGD|2014-01-14|1.3|1.32|1.28|1.31|394800
3495982|6453|TGD|2014-01-13|1.16|1.34|1.16|1.27|1025600
3495983|6453|TGD|2014-01-10|1.13|1.16|1.12|1.15|306100
3495984|6453|TGD|2014-01-09|1.16|1.16|1.09|1.1|239500
3495985|6453|TGD|2014-01-08|1.13|1.16|1.11|1.14|147900
3495986|6453|TGD|2014-01-07|1.14|1.14|1.12|1.12|106900
3495987|6453|TGD|2014-01-06|1.16|1.17|1.13|1.15|245900
3495988|6453|TGD|2014-01-03|1.16|1.16|1.13|1.16|281300
3495989|6453|TGD|2014-01-02|1.12|1.15|1.11|1.14|399600
3495990|6453|TGD|2013-12-31|1.03|1.12|1.01|1.12|686600
3495991|6453|TGD|2013-12-30|1.08|1.08|1.03|1.03|150800
3495992|6453|TGD|2013-12-27|1.09|1.09|1.06|1.08|239600
3495993|6453|TGD|2013-12-26|1.11|1.11|1.08|1.09|211800
3495994|6453|TGD|2013-12-24|1.03|1.07|1.02|1.06|183800
3495995|6453|TGD|2013-12-23|0.98|1.02|0.98|1|275300
3495996|6453|TGD|2013-12-20|0.99|1.03|0.97|0.98|456600
3495997|6453|TGD|2013-12-19|1|1.01|0.98|1|415100
3495998|6453|TGD|2013-12-18|1.05|1.06|1.01|1.02|434800
3495999|6453|TGD|2013-12-17|1.09|1.09|1.04|1.07|421800
3496000|6453|TGD|2013-12-16|1.09|1.09|1.04|1.08|311100
3496001|6453|TGD|2013-12-13|1.05|1.08|1.04|1.07|174500
3496002|6453|TGD|2013-12-12|1.03|1.08|1.01|1.05|547600
3496003|6453|TGD|2013-12-11|1.13|1.14|1.06|1.14|277800
3496004|6453|TGD|2013-12-10|1.19|1.2|1.12|1.12|415700
3496005|6453|TGD|2013-12-09|1.05|1.13|1.05|1.11|120600
3496006|6453|TGD|2013-12-06|1.07|1.09|1.05|1.05|248900
3496007|6453|TGD|2013-12-05|1.06|1.11|1.05|1.05|222300
3496008|6453|TGD|2013-12-04|1.04|1.13|1.02|1.08|450500
3496009|6453|TGD|2013-12-03|1.1|1.1|1.03|1.03|378600
3496010|6453|TGD|2013-12-02|1.12|1.15|1.07|1.14|414900
3510341|6464|URZ|2014-01-17|1.42|1.45|1.41|1.42|406400
3510342|6464|URZ|2014-01-16|1.35|1.41|1.35|1.4|510100
3510343|6464|URZ|2014-01-15|1.35|1.36|1.33|1.35|247800
3510344|6464|URZ|2014-01-14|1.37|1.37|1.32|1.35|206200
3510345|6464|URZ|2014-01-13|1.32|1.36|1.32|1.35|331200
3510346|6464|URZ|2014-01-10|1.28|1.33|1.26|1.3|274400
3510347|6464|URZ|2014-01-09|1.29|1.29|1.26|1.28|380100
3510348|6464|URZ|2014-01-08|1.36|1.36|1.22|1.29|636200
3510349|6464|URZ|2014-01-07|1.34|1.36|1.34|1.35|401000
3510350|6464|URZ|2014-01-06|1.31|1.34|1.3|1.34|377000
3510351|6464|URZ|2014-01-03|1.28|1.3|1.28|1.3|233900
3510352|6464|URZ|2014-01-02|1.26|1.3|1.26|1.3|287400
3510353|6464|URZ|2013-12-31|1.25|1.3|1.25|1.28|481100
3510354|6464|URZ|2013-12-30|1.25|1.26|1.24|1.25|400500
3510355|6464|URZ|2013-12-27|1.18|1.25|1.18|1.25|684000
3510356|6464|URZ|2013-12-26|1.19|1.19|1.16|1.19|307200
3510357|6464|URZ|2013-12-24|1.15|1.18|1.14|1.15|124300
3510358|6464|URZ|2013-12-23|1.16|1.17|1.14|1.15|273500
3510359|6464|URZ|2013-12-20|1.14|1.19|1.12|1.13|611500
3510360|6464|URZ|2013-12-19|1.14|1.15|1.12|1.13|177800
3510361|6464|URZ|2013-12-18|1.14|1.16|1.12|1.16|228500
3510362|6464|URZ|2013-12-17|1.15|1.15|1.12|1.14|147400
3510363|6464|URZ|2013-12-16|1.1|1.14|1.1|1.13|218200
3574008|2813|ANW|2013-12-12|10.78|10.95|10.74|10.78|228900
3574009|2813|ANW|2013-12-11|11.06|11.14|10.83|10.86|247000
3574010|2813|ANW|2013-12-10|10.9|11.2|10.78|11.06|337700
3574011|2813|ANW|2013-12-09|10.75|11|10.75|10.98|308000
3574012|2813|ANW|2013-12-06|10.7|10.75|10.45|10.7|166000
3574013|2813|ANW|2013-12-05|10.3|10.61|10.3|10.52|150600
3574014|2813|ANW|2013-12-04|10.17|10.5|10.12|10.37|244000
3574015|2813|ANW|2013-12-03|10.06|10.24|9.91|10.21|463800
3574016|2813|ANW|2013-12-02|10.71|10.76|10.1|10.14|382200
3537222|2781|AAN|2014-01-17|26.55|26.86|26.47|26.85|1615800
3537223|2781|AAN|2014-01-16|26.53|26.65|26.18|26.6|1504300
3537224|2781|AAN|2014-01-15|26.76|26.89|26.45|26.69|1180600
3537225|2781|AAN|2014-01-14|26.85|27.05|26.42|26.76|1480800
3537226|2781|AAN|2014-01-13|27.01|27.36|26.75|27|2871400
3537227|2781|AAN|2014-01-10|28.93|29.08|28.38|28.97|976500
3537228|2781|AAN|2014-01-09|29.45|29.58|28.82|28.85|908300
3537229|2781|AAN|2014-01-08|29.07|29.63|28.89|29.46|934200
3537230|2781|AAN|2014-01-07|29.41|29.55|28.95|29.06|862000
3537231|2781|AAN|2014-01-06|29.55|29.7|29.18|29.42|831500
3537232|2781|AAN|2014-01-03|29.46|29.78|29.42|29.55|465900
3537233|2781|AAN|2014-01-02|29.43|29.9|29.07|29.45|865100
3537234|2781|AAN|2013-12-31|29.34|29.51|29.17|29.4|459000
3537235|2781|AAN|2013-12-30|29.41|29.56|29.27|29.34|426000
3537236|2781|AAN|2013-12-27|29.56|29.68|29.25|29.38|651700
3537237|2781|AAN|2013-12-26|29.57|29.81|29.41|29.42|400400
3537238|2781|AAN|2013-12-24|29.4|29.76|29.4|29.48|162100
3537239|2781|AAN|2013-12-23|29.02|29.41|28.96|29.34|332000
3537240|2781|AAN|2013-12-20|28.66|29|28.61|28.93|1156900
3537241|2781|AAN|2013-12-19|28.65|28.81|28.39|28.52|538100
3537242|2781|AAN|2013-12-18|28.89|28.97|28.17|28.79|1080300
3537243|2781|AAN|2013-12-17|28.79|28.97|28.5|28.95|787500
3537244|2781|AAN|2013-12-16|28.79|29.08|28.67|28.74|690400
3537245|2781|AAN|2013-12-13|28.61|28.8|28.46|28.68|479000
3537246|2781|AAN|2013-12-12|28.55|28.61|28.34|28.58|478800
3537247|2781|AAN|2013-12-11|28.91|28.95|28.46|28.55|612800
3537248|2781|AAN|2013-12-10|28.9|29.11|28.79|28.85|684800
3537249|2781|AAN|2013-12-09|28.98|29.17|28.93|28.97|676300
3537250|2781|AAN|2013-12-06|29.18|29.39|28.87|28.92|828500
3537251|2781|AAN|2013-12-05|28.59|29.04|28.59|28.92|578300
3537252|2781|AAN|2013-12-04|28.89|28.96|28.48|28.72|787100
3537253|2781|AAN|2013-12-03|28.15|28.56|28.02|28.55|582200
3537254|2781|AAN|2013-12-02|28.64|28.73|28.21|28.25|600600
3539834|2783|ABT|2014-01-17|39.86|39.86|39.21|39.4|7216400
3539835|2783|ABT|2014-01-16|39.53|39.69|39.41|39.54|3716100
3539836|2783|ABT|2014-01-15|39.6|39.62|39.25|39.53|5279000
3539837|2783|ABT|2014-01-14|39.3|39.59|39.07|39.57|6570300
3539838|2783|ABT|2014-01-13|39.11|39.67|39.06|39.11|12136000
3539839|2783|ABT|2014-01-10|39.27|39.63|39.11|39.57|6360500
3539840|2783|ABT|2014-01-09|39.27|39.34|38.97|39.27|4996800
3539841|2783|ABT|2014-01-08|38.85|39.22|38.72|39.2|6140700
3539842|2783|ABT|2014-01-07|39.23|39.35|38.74|38.85|8329300
3539843|2783|ABT|2014-01-06|39.19|39.69|39.11|39.15|10130400
3539844|2783|ABT|2014-01-03|38.37|38.78|38.27|38.64|4301600
3539845|2783|ABT|2014-01-02|38.09|38.4|38|38.23|4967500
3539846|2783|ABT|2013-12-31|38.38|38.57|38.22|38.33|4594200
3539847|2783|ABT|2013-12-30|38.48|38.5|38.17|38.41|3081600
3539848|2783|ABT|2013-12-27|38.52|38.53|38.23|38.37|2705600
3539849|2783|ABT|2013-12-26|38.22|38.49|38.2|38.35|3655800
3539850|2783|ABT|2013-12-24|38.36|38.45|38.11|38.19|2207600
3539851|2783|ABT|2013-12-23|37.97|38.55|37.95|38.44|6313200
3539852|2783|ABT|2013-12-20|38.14|38.24|37.81|37.84|8140800
3539853|2783|ABT|2013-12-19|38.08|38.23|37.78|38.03|7756400
3539854|2783|ABT|2013-12-18|36.66|38.18|36.65|38.12|11548800
3539855|2783|ABT|2013-12-17|36.45|36.64|36.31|36.61|6911800
3539856|2783|ABT|2013-12-16|36.45|36.81|36.32|36.53|6704900
3539857|2783|ABT|2013-12-13|36.38|36.61|36.3|36.4|4665200
3539858|2783|ABT|2013-12-12|36.57|36.63|36.27|36.29|6417800
3539859|2783|ABT|2013-12-11|37|37.1|36.52|36.58|6185600
3539860|2783|ABT|2013-12-10|37.11|37.34|36.96|37.11|5381300
3539861|2783|ABT|2013-12-09|37.57|37.58|37.16|37.2|4972400
3539862|2783|ABT|2013-12-06|37.27|37.54|37.17|37.53|4055000
3539863|2783|ABT|2013-12-05|37.29|37.32|36.89|36.92|5289800
3539864|2783|ABT|2013-12-04|37.35|37.85|37.08|37.36|5092700
3539865|2783|ABT|2013-12-03|37.95|37.98|37.26|37.6|7798700
3539866|2783|ABT|2013-12-02|38.24|38.31|38.03|38.14|5641200
3534610|2779|AHC|2014-01-17|8.08|8.1|8|8.05|38500
3534611|2779|AHC|2014-01-16|8.1|8.16|8.05|8.1|50700
3534612|2779|AHC|2014-01-15|8.06|8.25|8.06|8.16|170300
3516899|6469|VII|2013-12-06|3|3|3|3|0
3516900|6469|VII|2013-12-05|3.05|3.07|3|3|8700
3516901|6469|VII|2013-12-04|2.95|3.1|2.95|3.1|3300
3516902|6469|VII|2013-12-03|3|3|3|3|300
3516903|6469|VII|2013-12-02|3|3|3|3|1300
3531237|6480|ZBB|2014-01-17|0.94|0.94|0.9|0.94|21200
3531238|6480|ZBB|2014-01-16|0.94|0.94|0.89|0.92|47700
3531239|6480|ZBB|2014-01-15|0.93|0.94|0.9|0.93|112400
3531240|6480|ZBB|2014-01-14|0.93|0.93|0.88|0.92|66400
3531241|6480|ZBB|2014-01-13|0.88|0.93|0.86|0.92|65900
3531242|6480|ZBB|2014-01-10|0.89|0.93|0.88|0.88|81100
3531243|6480|ZBB|2014-01-09|0.94|0.94|0.92|0.92|86900
3531244|6480|ZBB|2014-01-08|0.96|0.96|0.87|0.9|359400
3531245|6480|ZBB|2014-01-07|0.81|0.86|0.81|0.83|69800
3531246|6480|ZBB|2014-01-06|0.85|0.9|0.81|0.81|282700
3531247|6480|ZBB|2014-01-03|0.92|0.95|0.84|0.86|191200
3531248|6480|ZBB|2014-01-02|0.88|0.94|0.88|0.89|105900
3531249|6480|ZBB|2013-12-31|0.9|0.93|0.89|0.89|140500
3531250|6480|ZBB|2013-12-30|0.95|1|0.87|0.9|204000
3531251|6480|ZBB|2013-12-27|1.04|1.05|0.96|0.97|168200
3531252|6480|ZBB|2013-12-26|1|1.04|0.92|0.99|205200
3531253|6480|ZBB|2013-12-24|0.95|0.98|0.94|0.95|106700
3531254|6480|ZBB|2013-12-23|0.95|1|0.85|0.98|370000
3531255|6480|ZBB|2013-12-20|0.82|0.88|0.82|0.88|317600
3531256|6480|ZBB|2013-12-19|0.79|0.82|0.77|0.79|213500
3531257|6480|ZBB|2013-12-18|0.88|0.88|0.76|0.77|234900
3531258|6480|ZBB|2013-12-17|0.62|0.94|0.62|0.86|1486100
3531259|6480|ZBB|2013-12-16|0.57|0.6|0.53|0.54|71900
3531260|6480|ZBB|2013-12-13|0.54|0.6|0.54|0.58|56500
3531261|6480|ZBB|2013-12-12|0.54|0.58|0.52|0.55|87800
3531262|6480|ZBB|2013-12-11|0.61|0.61|0.57|0.59|55200
3531263|6480|ZBB|2013-12-10|0.61|0.69|0.54|0.61|388400
3531264|6480|ZBB|2013-12-09|0.7|0.7|0.6|0.61|104500
3531265|6480|ZBB|2013-12-06|0.6|0.72|0.6|0.67|427800
3531266|6480|ZBB|2013-12-05|0.6|0.64|0.6|0.6|84800
3531267|6480|ZBB|2013-12-04|0.57|0.63|0.54|0.6|104500
3531268|6480|ZBB|2013-12-03|0.61|0.61|0.53|0.56|46400
3531269|6480|ZBB|2013-12-02|0.65|0.65|0.55|0.59|273700
3529931|6479|WTT|2014-01-17|2.16|2.33|2.16|2.2|177000
3529932|6479|WTT|2014-01-16|2.16|2.17|2.13|2.13|29900
3529933|6479|WTT|2014-01-15|2.15|2.28|2.12|2.12|47600
3529934|6479|WTT|2014-01-14|2.05|2.17|2.05|2.08|36400
3529935|6479|WTT|2014-01-13|2.11|2.17|2.05|2.05|60900
3529936|6479|WTT|2014-01-10|2.06|2.12|2.06|2.08|20800
3529937|6479|WTT|2014-01-09|2.08|2.16|2.05|2.05|54300
3529938|6479|WTT|2014-01-08|2.12|2.15|2.05|2.05|14700
3529939|6479|WTT|2014-01-07|2.08|2.16|2.08|2.13|50900
3529940|6479|WTT|2014-01-06|2.12|2.19|2.12|2.14|9700
3529941|6479|WTT|2014-01-03|2.13|2.19|2.13|2.14|17800
3529942|6479|WTT|2014-01-02|2.17|2.18|2.12|2.13|19800
3529943|6479|WTT|2013-12-31|2.11|2.19|2.11|2.12|40200
3529944|6479|WTT|2013-12-30|2.11|2.14|2.07|2.07|32400
3529945|6479|WTT|2013-12-27|2.17|2.19|2.1|2.15|28700
3529946|6479|WTT|2013-12-26|2.22|2.22|2.1|2.19|56600
3529947|6479|WTT|2013-12-24|2.17|2.2|2.1|2.19|26200
3529948|6479|WTT|2013-12-23|2.15|2.28|2.1|2.19|62500
3529949|6479|WTT|2013-12-20|2.19|2.21|2.16|2.16|48800
3529950|6479|WTT|2013-12-19|2.13|2.2|2.13|2.2|51200
3529951|6479|WTT|2013-12-18|2.17|2.18|2.07|2.18|31800
3529952|6479|WTT|2013-12-17|2.1|2.14|2.1|2.14|34400
3529953|6479|WTT|2013-12-16|2.1|2.22|2.1|2.12|27500
3529954|6479|WTT|2013-12-13|2.15|2.15|2.06|2.14|28800
3529955|6479|WTT|2013-12-12|2.04|2.15|2.04|2.15|18500
3529956|6479|WTT|2013-12-11|2.27|2.27|1.98|2.07|115700
3529957|6479|WTT|2013-12-10|2.11|2.23|2.11|2.2|19200
3529958|6479|WTT|2013-12-09|2.36|2.37|1.9|2.15|128600
3529959|6479|WTT|2013-12-06|2.46|2.46|2.35|2.39|33400
3529960|6479|WTT|2013-12-05|2.36|2.42|2.29|2.4|69900
3529961|6479|WTT|2013-12-04|2.37|2.52|2.32|2.36|34400
3529962|6479|WTT|2013-12-03|2.35|2.4|2.31|2.34|68100
3529963|6479|WTT|2013-12-02|2.55|2.58|2.21|2.4|165100
3524707|6475|WGA|2014-01-17|1.76|1.76|1.73|1.75|4700
3524708|6475|WGA|2014-01-16|1.7|1.76|1.7|1.75|17800
3524709|6475|WGA|2014-01-15|1.76|1.76|1.73|1.73|13600
3524710|6475|WGA|2014-01-14|1.75|1.76|1.72|1.76|9600
3524711|6475|WGA|2014-01-13|1.8|1.8|1.7|1.76|12300
3524712|6475|WGA|2014-01-10|1.75|1.78|1.75|1.75|23900
3524713|6475|WGA|2014-01-09|1.81|1.81|1.76|1.78|3300
3571378|2811|LCM|2014-01-09|10.18|10.33|10.18|10.29|85900
3571379|2811|LCM|2014-01-08|10.12|10.2|10.12|10.18|34400
3571380|2811|LCM|2014-01-07|10.11|10.18|10.11|10.16|20200
3571381|2811|LCM|2014-01-06|10.09|10.15|10.09|10.11|31900
3571382|2811|LCM|2014-01-03|10.18|10.18|10.1|10.1|56900
3571383|2811|LCM|2014-01-02|10.13|10.18|10.12|10.16|51800
3571384|2811|LCM|2013-12-31|10.06|10.14|10.06|10.13|47900
3571385|2811|LCM|2013-12-30|10.14|10.17|10.03|10.04|41100
3571386|2811|LCM|2013-12-27|10.07|10.14|10.07|10.12|17700
3571387|2811|LCM|2013-12-26|10.01|10.11|10.01|10.11|50400
3571388|2811|LCM|2013-12-24|9.99|10.05|9.99|10.03|19600
3571389|2811|LCM|2013-12-23|9.88|10.02|9.88|10.02|34100
3571390|2811|LCM|2013-12-20|9.75|9.91|9.75|9.88|37700
3571391|2811|LCM|2013-12-19|9.77|9.81|9.71|9.78|59800
3571392|2811|LCM|2013-12-18|9.7|9.77|9.69|9.77|37500
3571393|2811|LCM|2013-12-17|9.7|9.74|9.67|9.7|33200
3571394|2811|LCM|2013-12-16|9.68|9.77|9.68|9.71|50100
3571395|2811|LCM|2013-12-13|9.69|9.71|9.66|9.68|54500
3571396|2811|LCM|2013-12-12|9.71|9.74|9.63|9.65|111600
3571397|2811|LCM|2013-12-11|9.94|9.94|9.75|9.75|58400
3571398|2811|LCM|2013-12-10|9.83|9.88|9.83|9.87|48700
3571399|2811|LCM|2013-12-09|9.89|9.92|9.85|9.87|47000
3571400|2811|LCM|2013-12-06|9.81|9.95|9.81|9.91|54900
3571401|2811|LCM|2013-12-05|9.77|9.85|9.75|9.77|48300
3571402|2811|LCM|2013-12-04|9.84|9.88|9.76|9.81|78000
3571403|2811|LCM|2013-12-03|9.85|9.9|9.85|9.88|35300
3571404|2811|LCM|2013-12-02|9.91|9.99|9.84|9.85|54100
3593091|2841|APD|2014-01-17|111.86|112.53|111.28|112.01|1368400
3593092|2841|APD|2014-01-16|111.03|111.86|110.98|111.69|1119200
3593093|2841|APD|2014-01-15|110.2|112.14|110.11|111.25|1313600
3593094|2841|APD|2014-01-14|108.91|110.31|108.17|110.17|804300
3593095|2841|APD|2014-01-13|109.44|110.54|108.36|108.58|1033100
3593096|2841|APD|2014-01-10|110.09|110.64|109.42|109.63|1159000
3593097|2841|APD|2014-01-09|110.24|110.96|109.26|109.66|1127900
3593098|2841|APD|2014-01-08|110.28|110.42|109.1|110.09|1398300
3593099|2841|APD|2014-01-07|112.2|112.2|110|110.11|1292100
3593100|2841|APD|2014-01-06|111.57|112|110.77|111.49|773900
3593101|2841|APD|2014-01-03|111.94|112.07|110.73|111.22|1057800
3593102|2841|APD|2014-01-02|111.56|111.95|111.11|111.44|839100
3593103|2841|APD|2013-12-31|112.53|113.11|111.4|111.78|1178800
3593104|2841|APD|2013-12-30|112.48|113.32|112.47|112.59|422700
3593105|2841|APD|2013-12-27|113.87|113.99|112.95|113.43|476700
3593106|2841|APD|2013-12-26|112.93|113.83|112.77|113.66|483100
3593107|2841|APD|2013-12-24|112.61|113.54|112.35|112.79|452000
3593108|2841|APD|2013-12-23|111.74|112.61|111.16|112.52|692400
3593109|2841|APD|2013-12-20|111.21|112.26|111.1|111.3|1453000
3593110|2841|APD|2013-12-19|107.05|111.05|106.51|110.92|2244100
3593111|2841|APD|2013-12-18|107.88|107.99|105.74|107.28|1882800
3593112|2841|APD|2013-12-17|107.5|108.35|106.79|107.4|1315400
3593113|2841|APD|2013-12-16|108.01|108.65|107.07|107.3|860400
3593114|2841|APD|2013-12-13|107.59|108.26|107.39|107.72|686100
3593115|2841|APD|2013-12-12|106.72|107.75|106.13|107.48|697800
3593116|2841|APD|2013-12-11|108.94|108.97|106.74|106.83|702800
3593117|2841|APD|2013-12-10|108.49|109.77|108.44|109.1|625500
3593118|2841|APD|2013-12-09|109.36|109.51|108.67|109.18|833100
3593119|2841|APD|2013-12-06|107.81|109.55|107.45|109.51|762200
3593120|2841|APD|2013-12-05|107|107.35|106.18|106.51|674100
3593121|2841|APD|2013-12-04|107|107.8|106.45|107.45|725600
3593122|2841|APD|2013-12-03|107.5|107.5|106.31|107.16|991000
3593123|2841|APD|2013-12-02|108.95|109.18|107.5|107.69|1109700
3555933|2798|ATU|2014-01-17|36.75|37.09|36.75|36.99|1152100
3555934|2798|ATU|2014-01-16|37|37|36.68|36.92|1239800
3555935|2798|ATU|2014-01-15|36.78|37.03|36.7|37.03|828700
3555936|2798|ATU|2014-01-14|36.35|37.04|35.64|36.88|1359400
3555937|2798|ATU|2014-01-13|36.05|36.41|35.62|35.71|1182200
3555938|2798|ATU|2014-01-10|36.15|36.24|35.59|36.05|897900
3555939|2798|ATU|2014-01-09|36.08|36.47|35.89|36.09|474400
3555940|2798|ATU|2014-01-08|35.91|36.07|35.72|36|476200
3555941|2798|ATU|2014-01-07|35.6|36.1|35.39|36|489500
3555942|2798|ATU|2014-01-06|36.32|36.48|35.45|35.57|475900
3555943|2798|ATU|2014-01-03|36.23|36.48|36.06|36.25|379300
3555944|2798|ATU|2014-01-02|36.62|36.73|35.93|36.24|578400
3555945|2798|ATU|2013-12-31|36.6|36.8|36.51|36.64|363600
3555946|2798|ATU|2013-12-30|36.62|36.66|36.44|36.48|310900
3555947|2798|ATU|2013-12-27|36.85|36.85|36.26|36.58|486100
3555948|2798|ATU|2013-12-26|36.8|36.97|36.44|36.73|440400
3555949|2798|ATU|2013-12-24|36.48|36.81|36.47|36.68|241600
3555950|2798|ATU|2013-12-23|36.4|36.58|36.25|36.55|526700
3534613|2779|AHC|2014-01-14|7.62|8.2|7.62|8.04|199200
3534614|2779|AHC|2014-01-13|7.52|7.62|7.45|7.56|40000
3534615|2779|AHC|2014-01-10|7.47|7.55|7.41|7.51|13800
3534616|2779|AHC|2014-01-09|7.62|7.62|7.45|7.45|17000
3534617|2779|AHC|2014-01-08|7.69|7.7|7.55|7.57|13300
3534618|2779|AHC|2014-01-07|7.63|7.83|7.58|7.69|30800
3534619|2779|AHC|2014-01-06|7.59|7.7|7.5|7.61|30100
3534620|2779|AHC|2014-01-03|7.41|7.74|7.37|7.53|53900
3534621|2779|AHC|2014-01-02|7.43|7.49|7.38|7.41|24900
3534622|2779|AHC|2013-12-31|7.71|7.71|7.43|7.47|25300
3534623|2779|AHC|2013-12-30|7.41|7.74|7.41|7.69|24500
3534624|2779|AHC|2013-12-27|7.64|7.64|7.44|7.47|20400
3534625|2779|AHC|2013-12-26|7.8|7.8|7.54|7.6|27400
3534626|2779|AHC|2013-12-24|7.79|7.8|7.69|7.76|13700
3534627|2779|AHC|2013-12-23|7.71|7.88|7.71|7.76|30700
3534628|2779|AHC|2013-12-20|7.52|7.8|7.5|7.73|205000
3534629|2779|AHC|2013-12-19|7.56|7.59|7.41|7.49|53700
3534630|2779|AHC|2013-12-18|7.54|7.6|7.38|7.59|59200
3534631|2779|AHC|2013-12-17|7.58|7.58|7.44|7.52|39200
3534632|2779|AHC|2013-12-16|7.47|7.6|7.47|7.56|41400
3534633|2779|AHC|2013-12-13|7.48|7.57|7.44|7.47|23200
3534634|2779|AHC|2013-12-12|7.42|7.6|7.35|7.48|24900
3534635|2779|AHC|2013-12-11|7.53|7.54|7.3|7.42|104100
3534636|2779|AHC|2013-12-10|7.55|7.68|7.47|7.56|34500
3534637|2779|AHC|2013-12-09|7.72|7.77|7.49|7.55|47400
3534638|2779|AHC|2013-12-06|7.6|7.76|7.53|7.69|52400
3534639|2779|AHC|2013-12-05|7.6|7.6|7.3|7.5|55100
3534640|2779|AHC|2013-12-04|7.65|7.85|7.4|7.62|49300
3534641|2779|AHC|2013-12-03|7.49|7.69|7.49|7.67|41500
3534642|2779|AHC|2013-12-02|7.7|7.7|7.48|7.52|29800
3547934|2791|ACMP|2014-01-17|55.87|56.21|55.1|55.21|225900
3547935|2791|ACMP|2014-01-16|55.54|56.15|55|55.82|277300
3547936|2791|ACMP|2014-01-15|56.11|56.11|54.84|55.54|183200
3547937|2791|ACMP|2014-01-14|54.02|56.19|53.7|55.74|311200
3547938|2791|ACMP|2014-01-13|54.09|54.74|53.63|53.97|306700
3547939|2791|ACMP|2014-01-10|54.36|54.78|54.11|54.29|274600
3547940|2791|ACMP|2014-01-09|55.1|55.45|54.5|54.53|254800
3547941|2791|ACMP|2014-01-08|55.11|55.5|54.54|54.84|336700
3547942|2791|ACMP|2014-01-07|54.84|55.3|54.68|55.08|291700
3547943|2791|ACMP|2014-01-06|54.6|55.43|54.58|55.08|178400
3547944|2791|ACMP|2014-01-03|54.72|55.74|54.51|54.67|255500
3547945|2791|ACMP|2014-01-02|56.44|56.44|54.75|54.79|390700
3547946|2791|ACMP|2013-12-31|56.33|57|56.26|56.58|334400
3547947|2791|ACMP|2013-12-30|54.9|56.21|54.79|55.9|518900
3547948|2791|ACMP|2013-12-27|54.66|55.66|54.33|55.06|304200
3547949|2791|ACMP|2013-12-26|54.54|55.49|54.4|55.05|338200
3547950|2791|ACMP|2013-12-24|54.05|55|54.05|54.49|311200
3547951|2791|ACMP|2013-12-23|52.8|54.3|52.43|54.12|416700
3547952|2791|ACMP|2013-12-20|51.49|53.12|51.13|53.12|985400
3547953|2791|ACMP|2013-12-19|51.02|51.52|50.67|51.51|490600
3547954|2791|ACMP|2013-12-18|51.02|51.45|50.04|51.18|973900
3547955|2791|ACMP|2013-12-17|50.85|51.17|50.82|51.02|233200
3547956|2791|ACMP|2013-12-16|51.02|51.49|50.73|50.95|620700
3547957|2791|ACMP|2013-12-13|51.03|51.25|50.57|51|406900
3547958|2791|ACMP|2013-12-12|51.18|51.57|50.31|51.02|483500
3547959|2791|ACMP|2013-12-11|54.19|54.19|50.51|50.87|369900
3547960|2791|ACMP|2013-12-10|50.47|51.97|50.46|51.36|247500
3547961|2791|ACMP|2013-12-09|51.71|52.03|50.85|51.6|722000
3547962|2791|ACMP|2013-12-06|51.5|51.91|51.02|51.85|574100
3547963|2791|ACMP|2013-12-05|52.13|52.13|51.45|51.47|787000
3547964|2791|ACMP|2013-12-04|51.6|52.5|51.52|51.82|3964200
3547965|2791|ACMP|2013-12-03|53.63|54.45|53.43|54.01|450900
3547966|2791|ACMP|2013-12-02|56.17|56.25|53.98|53.99|576200
3546628|2790|ACN|2014-01-17|83.64|84.9|83.63|84.43|3762200
3546629|2790|ACN|2014-01-16|83.54|84.26|83.14|84.12|4183500
3546630|2790|ACN|2014-01-15|82.09|84.31|81.61|84.22|4284900
3546631|2790|ACN|2014-01-14|80.78|82.25|80.71|81.95|3288600
3546632|2790|ACN|2014-01-13|82.71|82.74|80.8|81.06|3941400
3546633|2790|ACN|2014-01-10|82.75|83.22|82.39|83.2|4369200
3546634|2790|ACN|2014-01-09|82.02|83.05|82|82.95|4054200
3546635|2790|ACN|2014-01-08|81.29|82.2|81.25|82.15|4217400
3546636|2790|ACN|2014-01-07|80.84|81.94|80.66|81.52|3368400
3546637|2790|ACN|2014-01-06|81.31|81.5|80.44|80.54|2312300
3546638|2790|ACN|2014-01-03|81.21|81.82|81.09|81.4|1812600
3546639|2790|ACN|2014-01-02|81.5|81.92|81.09|81.13|2405400
3546640|2790|ACN|2013-12-31|81.68|82.46|81.48|82.22|2113800
3546641|2790|ACN|2013-12-30|81.71|82.2|80.68|82.06|2551900
3546642|2790|ACN|2013-12-27|82.46|83.45|82.43|82.51|2466200
3510364|6464|URZ|2013-12-13|1.13|1.15|1.11|1.12|205900
3510365|6464|URZ|2013-12-12|1.1|1.14|1.1|1.13|236100
3510366|6464|URZ|2013-12-11|1.12|1.12|1.1|1.11|154100
3510367|6464|URZ|2013-12-10|1.13|1.16|1.11|1.13|144800
3510368|6464|URZ|2013-12-09|1.19|1.19|1.1|1.13|236000
3510369|6464|URZ|2013-12-06|1.18|1.18|1.14|1.17|243400
3510370|6464|URZ|2013-12-05|1.2|1.2|1.1|1.17|309900
3510371|6464|URZ|2013-12-04|1.25|1.25|1.08|1.17|986500
3510372|6464|URZ|2013-12-03|1.15|1.22|1.1|1.2|1001900
3510373|6464|URZ|2013-12-02|1.13|1.17|1.13|1.15|879800
3509035|6463|URG|2014-01-17|1.39|1.41|1.38|1.39|641900
3509036|6463|URG|2014-01-16|1.37|1.42|1.36|1.38|842800
3509037|6463|URG|2014-01-15|1.33|1.37|1.28|1.37|1407000
3509038|6463|URG|2014-01-14|1.31|1.35|1.28|1.32|671200
3509039|6463|URG|2014-01-13|1.32|1.37|1.28|1.3|959000
3509040|6463|URG|2014-01-10|1.29|1.34|1.28|1.32|623900
3509041|6463|URG|2014-01-09|1.34|1.35|1.29|1.3|843100
3509042|6463|URG|2014-01-08|1.4|1.4|1.3|1.34|925800
3509043|6463|URG|2014-01-07|1.41|1.44|1.37|1.38|842000
3509044|6463|URG|2014-01-06|1.47|1.47|1.39|1.4|1153100
3509045|6463|URG|2014-01-03|1.39|1.43|1.39|1.41|784900
3509046|6463|URG|2014-01-02|1.42|1.45|1.35|1.39|1228800
3509047|6463|URG|2013-12-31|1.45|1.48|1.36|1.38|2625900
3509048|6463|URG|2013-12-30|1.27|1.43|1.27|1.42|2561200
3509049|6463|URG|2013-12-27|1.33|1.33|1.25|1.27|1608200
3509050|6463|URG|2013-12-26|1.16|1.37|1.16|1.34|2564300
3509051|6463|URG|2013-12-24|1.14|1.16|1.12|1.14|258800
3509052|6463|URG|2013-12-23|1.16|1.16|1.12|1.14|697400
3509053|6463|URG|2013-12-20|1.14|1.15|1.11|1.13|1071300
3509054|6463|URG|2013-12-19|1.2|1.21|1.12|1.13|1553000
3509055|6463|URG|2013-12-18|1.17|1.26|1.15|1.24|1420800
3509056|6463|URG|2013-12-17|1.16|1.18|1.15|1.16|299500
3509057|6463|URG|2013-12-16|1.15|1.16|1.14|1.16|331500
3509058|6463|URG|2013-12-13|1.16|1.16|1.13|1.13|558800
3509059|6463|URG|2013-12-12|1.14|1.15|1.14|1.15|167400
3509060|6463|URG|2013-12-11|1.17|1.17|1.14|1.14|432900
3509061|6463|URG|2013-12-10|1.16|1.16|1.14|1.14|177600
3509062|6463|URG|2013-12-09|1.17|1.17|1.13|1.15|645300
3509063|6463|URG|2013-12-06|1.18|1.18|1.15|1.16|436600
3509064|6463|URG|2013-12-05|1.15|1.15|1.13|1.15|821200
3509065|6463|URG|2013-12-04|1.12|1.15|1.1|1.14|887200
3509066|6463|URG|2013-12-03|1.13|1.15|1.1|1.11|558000
3509067|6463|URG|2013-12-02|1.17|1.17|1.13|1.14|525400
3503811|6459|HTM|2014-01-17|0.46|0.51|0.46|0.49|2341300
3503812|6459|HTM|2014-01-16|0.43|0.46|0.43|0.46|556000
3503813|6459|HTM|2014-01-15|0.45|0.46|0.43|0.43|385400
3503814|6459|HTM|2014-01-14|0.5|0.5|0.45|0.46|1051800
3503815|6459|HTM|2014-01-13|0.44|0.47|0.43|0.44|1524400
3503816|6459|HTM|2014-01-10|0.43|0.43|0.41|0.42|232200
3503817|6459|HTM|2014-01-09|0.44|0.44|0.41|0.43|124400
3503818|6459|HTM|2014-01-08|0.42|0.44|0.4|0.43|760200
3503819|6459|HTM|2014-01-07|0.38|0.41|0.38|0.4|334000
3503820|6459|HTM|2014-01-06|0.39|0.39|0.38|0.38|201400
3503821|6459|HTM|2014-01-03|0.4|0.4|0.39|0.39|124700
3503822|6459|HTM|2014-01-02|0.38|0.4|0.38|0.4|277700
3503823|6459|HTM|2013-12-31|0.38|0.38|0.38|0.38|218600
3503824|6459|HTM|2013-12-30|0.37|0.39|0.37|0.37|287800
3503825|6459|HTM|2013-12-27|0.39|0.39|0.37|0.38|204200
3503826|6459|HTM|2013-12-26|0.38|0.39|0.37|0.39|280100
3503827|6459|HTM|2013-12-24|0.39|0.4|0.39|0.39|132100
3503828|6459|HTM|2013-12-23|0.38|0.4|0.38|0.39|300000
3503829|6459|HTM|2013-12-20|0.38|0.4|0.38|0.38|399200
3503830|6459|HTM|2013-12-19|0.38|0.39|0.37|0.38|166300
3503831|6459|HTM|2013-12-18|0.38|0.39|0.37|0.38|118600
3503832|6459|HTM|2013-12-17|0.38|0.38|0.37|0.37|290400
3503833|6459|HTM|2013-12-16|0.38|0.38|0.37|0.38|130800
3503834|6459|HTM|2013-12-13|0.38|0.38|0.37|0.37|234800
3503835|6459|HTM|2013-12-12|0.38|0.39|0.36|0.37|541200
3503836|6459|HTM|2013-12-11|0.38|0.39|0.38|0.39|2218900
3503837|6459|HTM|2013-12-10|0.39|0.39|0.38|0.38|167400
3503838|6459|HTM|2013-12-09|0.38|0.4|0.38|0.39|257700
3503839|6459|HTM|2013-12-06|0.41|0.41|0.39|0.4|470900
3503840|6459|HTM|2013-12-05|0.43|0.43|0.39|0.39|74200
3503841|6459|HTM|2013-12-04|0.39|0.4|0.39|0.39|75900
3503842|6459|HTM|2013-12-03|0.43|0.43|0.39|0.39|109900
3503843|6459|HTM|2013-12-02|0.4|0.41|0.38|0.4|476800
3493366|6451|IDI|2014-01-17|1.57|1.57|1.43|1.44|90900
3493367|6451|IDI|2014-01-16|1.58|1.58|1.41|1.41|97500
3555951|2798|ATU|2013-12-20|36.16|36.54|35.76|36.32|1035800
3555952|2798|ATU|2013-12-19|37.12|37.27|35.87|36.15|1285700
3555953|2798|ATU|2013-12-18|38.32|38.72|37.72|38.45|625200
3555954|2798|ATU|2013-12-17|38.38|38.57|37.98|38.24|514400
3555955|2798|ATU|2013-12-16|38.29|38.76|38.19|38.31|653500
3555956|2798|ATU|2013-12-13|38.3|38.74|38.03|38.18|378800
3555957|2798|ATU|2013-12-12|37.99|38.24|37.8|38.21|521100
3555958|2798|ATU|2013-12-11|38.53|38.55|37.72|37.91|321300
3555959|2798|ATU|2013-12-10|38.48|38.86|38.44|38.55|249800
3555960|2798|ATU|2013-12-09|38.67|38.9|38.51|38.64|282800
3555961|2798|ATU|2013-12-06|38.22|38.74|38.21|38.53|396100
3555962|2798|ATU|2013-12-05|37.53|37.93|37.49|37.79|446500
3555963|2798|ATU|2013-12-04|38.2|38.61|37.63|37.63|859400
3555964|2798|ATU|2013-12-03|38.47|38.79|38.04|38.39|492200
3555965|2798|ATU|2013-12-02|38.98|39.09|38.6|38.64|481300
3558545|2800|ADX|2014-01-17|13|13.01|12.94|12.95|55200
3558546|2800|ADX|2014-01-16|12.99|13|12.96|12.99|58500
3558547|2800|ADX|2014-01-15|12.92|13.01|12.92|13.01|76200
3558548|2800|ADX|2014-01-14|12.9|12.93|12.87|12.91|125000
3558549|2800|ADX|2014-01-13|12.97|12.97|12.88|12.88|106600
3558550|2800|ADX|2014-01-10|12.94|13|12.94|12.97|92700
3558551|2800|ADX|2014-01-09|12.99|13.02|12.93|12.93|122100
3558552|2800|ADX|2014-01-08|12.98|13.03|12.95|13|57900
3558553|2800|ADX|2014-01-07|12.95|13.03|12.95|13|112300
3558554|2800|ADX|2014-01-06|12.93|12.95|12.91|12.91|104300
3558555|2800|ADX|2014-01-03|12.94|12.96|12.93|12.93|80600
3558556|2800|ADX|2014-01-02|13.05|13.05|12.9|12.92|115600
3558557|2800|ADX|2013-12-31|13.08|13.1|13.04|13.07|118800
3558558|2800|ADX|2013-12-30|13.15|13.15|13.03|13.06|106000
3558559|2800|ADX|2013-12-27|13.25|13.25|13.1|13.1|133500
3558560|2800|ADX|2013-12-26|13.05|13.15|13.05|13.15|112400
3558561|2800|ADX|2013-12-24|12.95|13.1|12.95|13.05|79600
3558562|2800|ADX|2013-12-23|12.82|12.99|12.82|12.94|179300
3558563|2800|ADX|2013-12-20|12.65|12.82|12.65|12.81|115800
3558564|2800|ADX|2013-12-19|12.55|12.65|12.54|12.65|102200
3558565|2800|ADX|2013-12-18|12.44|12.56|12.39|12.56|104900
3558566|2800|ADX|2013-12-17|12.44|12.49|12.42|12.44|85600
3558567|2800|ADX|2013-12-16|12.41|12.47|12.4|12.44|101500
3558568|2800|ADX|2013-12-13|12.46|12.46|12.36|12.42|67000
3558569|2800|ADX|2013-12-12|12.49|12.49|12.42|12.44|68500
3558570|2800|ADX|2013-12-11|12.56|12.56|12.48|12.48|67000
3558571|2800|ADX|2013-12-10|12.57|12.6|12.56|12.59|78800
3558572|2800|ADX|2013-12-09|12.59|12.65|12.58|12.58|162100
3558573|2800|ADX|2013-12-06|12.63|12.63|12.56|12.6|58000
3558574|2800|ADX|2013-12-05|12.48|12.52|12.44|12.51|210300
3558575|2800|ADX|2013-12-04|12.46|12.52|12.42|12.49|125500
3558576|2800|ADX|2013-12-03|12.54|12.55|12.45|12.51|70700
3558577|2800|ADX|2013-12-02|12.63|12.64|12.55|12.56|140900
3553321|2796|ATV|2014-01-17|1.57|1.57|1.53|1.54|2900
3553322|2796|ATV|2014-01-16|1.54|1.54|1.54|1.54|200
3553323|2796|ATV|2014-01-15|1.51|1.6|1.5|1.58|16800
3553324|2796|ATV|2014-01-14|1.56|1.59|1.56|1.59|200
3553325|2796|ATV|2014-01-13|1.56|1.6|1.52|1.52|5400
3553326|2796|ATV|2014-01-10|1.56|1.56|1.53|1.53|800
3553327|2796|ATV|2014-01-09|1.54|1.56|1.54|1.56|1800
3553328|2796|ATV|2014-01-08|1.56|1.61|1.51|1.51|8300
3553329|2796|ATV|2014-01-07|1.52|1.64|1.52|1.59|2200
3553330|2796|ATV|2014-01-06|1.54|1.64|1.52|1.56|15100
3553331|2796|ATV|2014-01-03|1.58|1.59|1.58|1.58|5900
3553332|2796|ATV|2014-01-02|1.6|1.62|1.54|1.58|19900
3553333|2796|ATV|2013-12-31|1.6|1.6|1.53|1.55|6000
3553334|2796|ATV|2013-12-30|1.58|1.58|1.47|1.55|5000
3553335|2796|ATV|2013-12-27|1.53|1.6|1.5|1.59|7600
3553336|2796|ATV|2013-12-26|1.47|1.56|1.46|1.56|19400
3553337|2796|ATV|2013-12-24|1.5|1.51|1.46|1.47|12100
3553338|2796|ATV|2013-12-23|1.57|1.57|1.5|1.5|13200
3553339|2796|ATV|2013-12-20|1.58|1.59|1.5|1.55|27200
3553340|2796|ATV|2013-12-19|1.53|1.59|1.5|1.54|24800
3553341|2796|ATV|2013-12-18|1.58|1.65|1.52|1.65|5300
3553342|2796|ATV|2013-12-17|1.61|1.66|1.51|1.64|6900
3553343|2796|ATV|2013-12-16|1.76|1.77|1.55|1.63|27100
3553344|2796|ATV|2013-12-13|1.8|1.8|1.53|1.68|89100
3553345|2796|ATV|2013-12-12|1.54|1.74|1.54|1.72|22500
3553346|2796|ATV|2013-12-11|1.63|1.64|1.53|1.56|14000
3553347|2796|ATV|2013-12-10|1.6|1.71|1.52|1.67|24700
3553348|2796|ATV|2013-12-09|1.6|1.73|1.58|1.67|20100
3553349|2796|ATV|2013-12-06|1.6|1.6|1.5|1.56|24000
3553350|2796|ATV|2013-12-05|1.6|1.75|1.6|1.64|24600
3524714|6475|WGA|2014-01-08|1.77|1.82|1.77|1.79|7900
3524715|6475|WGA|2014-01-07|1.81|1.82|1.76|1.8|14400
3524716|6475|WGA|2014-01-06|1.83|1.84|1.74|1.78|36400
3524717|6475|WGA|2014-01-03|1.79|1.85|1.73|1.84|32100
3524718|6475|WGA|2014-01-02|1.8|1.81|1.75|1.79|4300
3524719|6475|WGA|2013-12-31|1.75|1.8|1.72|1.78|19500
3524720|6475|WGA|2013-12-30|1.77|1.81|1.75|1.79|12700
3524721|6475|WGA|2013-12-27|1.77|1.78|1.73|1.76|6200
3524722|6475|WGA|2013-12-26|1.72|1.79|1.7|1.74|48500
3524723|6475|WGA|2013-12-24|1.79|1.79|1.73|1.75|7400
3524724|6475|WGA|2013-12-23|1.75|1.75|1.7|1.73|5800
3524725|6475|WGA|2013-12-20|1.77|1.77|1.7|1.7|26100
3524726|6475|WGA|2013-12-19|1.77|1.82|1.71|1.73|40600
3524727|6475|WGA|2013-12-18|1.82|1.82|1.7|1.73|72400
3524728|6475|WGA|2013-12-17|1.77|1.78|1.73|1.75|4600
3524729|6475|WGA|2013-12-16|1.78|1.8|1.75|1.75|25500
3524730|6475|WGA|2013-12-13|1.83|1.83|1.63|1.73|39600
3524731|6475|WGA|2013-12-12|1.88|1.88|1.75|1.81|8200
3524732|6475|WGA|2013-12-11|1.77|1.86|1.75|1.84|70700
3524733|6475|WGA|2013-12-10|1.88|1.88|1.75|1.8|31000
3524734|6475|WGA|2013-12-09|1.83|1.89|1.8|1.8|40800
3524735|6475|WGA|2013-12-06|1.85|1.85|1.73|1.78|24000
3524736|6475|WGA|2013-12-05|1.8|1.93|1.8|1.8|129800
3524737|6475|WGA|2013-12-04|1.74|1.8|1.69|1.8|63100
3524738|6475|WGA|2013-12-03|1.64|1.71|1.61|1.7|71900
3524739|6475|WGA|2013-12-02|1.71|1.71|1.62|1.69|3600
3514259|6467|VSB|2014-01-17|5.12|5.12|5.05|5.09|9500
3514260|6467|VSB|2014-01-16|5.1|5.11|5.06|5.11|6700
3514261|6467|VSB|2014-01-15|5.05|5.09|5.03|5.08|9600
3514262|6467|VSB|2014-01-14|5.07|5.08|5.04|5.07|8600
3514263|6467|VSB|2014-01-13|5.08|5.09|5.05|5.08|35800
3514264|6467|VSB|2014-01-10|5.07|5.1|5.05|5.07|21900
3514265|6467|VSB|2014-01-09|5.04|5.1|5.04|5.05|13500
3514266|6467|VSB|2014-01-08|5.13|5.13|5.06|5.06|23400
3514267|6467|VSB|2014-01-07|5.1|5.15|5.1|5.12|8900
3514268|6467|VSB|2014-01-06|5.24|5.24|5.1|5.11|8300
3514269|6467|VSB|2014-01-03|5.16|5.27|5.16|5.21|10600
3514270|6467|VSB|2014-01-02|5.26|5.26|5.17|5.17|2800
3514271|6467|VSB|2013-12-31|5.26|5.28|5.16|5.27|16100
3514272|6467|VSB|2013-12-30|5.28|5.28|5.15|5.27|16800
3514273|6467|VSB|2013-12-27|5.3|5.31|5.2|5.28|33100
3514274|6467|VSB|2013-12-26|5.25|5.3|5.22|5.29|13100
3514275|6467|VSB|2013-12-24|5.06|5.3|5.06|5.29|7200
3514276|6467|VSB|2013-12-23|5.2|5.3|5.13|5.3|11900
3514277|6467|VSB|2013-12-20|5.24|5.27|5.15|5.24|42000
3514278|6467|VSB|2013-12-19|5.17|5.22|5.1|5.22|5500
3514279|6467|VSB|2013-12-18|5.15|5.2|5.06|5.2|14200
3514280|6467|VSB|2013-12-17|5.18|5.2|5.1|5.14|9900
3514281|6467|VSB|2013-12-16|5.14|5.2|5.1|5.19|5400
3514282|6467|VSB|2013-12-13|5.11|5.18|5.1|5.11|8700
3514283|6467|VSB|2013-12-12|5.09|5.12|5.03|5.12|9300
3514284|6467|VSB|2013-12-11|5.1|5.18|5.07|5.1|20000
3514285|6467|VSB|2013-12-10|5.11|5.15|5.1|5.1|9000
3514286|6467|VSB|2013-12-09|5.17|5.17|5.08|5.13|13900
3514287|6467|VSB|2013-12-06|5.19|5.2|5.15|5.17|4200
3514288|6467|VSB|2013-12-05|5.17|5.2|5.15|5.16|10500
3514289|6467|VSB|2013-12-04|5.28|5.28|5.15|5.17|9400
3514290|6467|VSB|2013-12-03|5.18|5.29|5.16|5.22|12000
3514291|6467|VSB|2013-12-02|5.3|5.3|5.18|5.18|7100
3532543|2775|DDD|2014-01-17|93.33|93.38|90.1|90.53|3091400
3532544|2775|DDD|2014-01-16|90.11|93.75|90.09|92.17|4275900
3532545|2775|DDD|2014-01-15|88.57|90.3|85.51|89.76|7860200
3532546|2775|DDD|2014-01-14|90.94|92.35|84.07|91.21|11520200
3532547|2775|DDD|2014-01-13|94.73|95.51|90.26|91.58|4873300
3532548|2775|DDD|2014-01-10|96.47|96.55|93.33|94.45|3734200
3532549|2775|DDD|2014-01-09|96.28|97.1|93.66|96.04|3998900
3532550|2775|DDD|2014-01-08|92.89|96.26|92.22|96.18|4911800
3532551|2775|DDD|2014-01-07|94.69|95.14|90.66|92.8|5615600
3532552|2775|DDD|2014-01-06|97.12|97.14|91.61|92.49|8079000
3532553|2775|DDD|2014-01-03|95|97.28|94.11|96.42|5295300
3532554|2775|DDD|2014-01-02|93.31|94.87|90.15|94.19|4287300
3532555|2775|DDD|2013-12-31|92.74|93.3|91.61|92.93|2548200
3532556|2775|DDD|2013-12-30|90.63|93.34|90.31|91.95|3091900
3532557|2775|DDD|2013-12-27|93.31|95.4|89.7|90.79|5123700
3532558|2775|DDD|2013-12-26|88.18|92.68|88.05|92.06|6231500
3532559|2775|DDD|2013-12-24|89.16|89.4|85.62|86.07|5629800
3532560|2775|DDD|2013-12-23|88.97|91.01|88.07|90.94|5189000
3532561|2775|DDD|2013-12-20|83.92|87.27|83.65|86.42|7349900
3546643|2790|ACN|2013-12-26|81.47|82.53|81.23|82.15|2399200
3546644|2790|ACN|2013-12-24|80.86|81.39|80.65|81.31|1564700
3546645|2790|ACN|2013-12-23|80.51|81.7|79.98|81.55|4405000
3546646|2790|ACN|2013-12-20|79.72|80.98|79.6|80.55|6782700
3546647|2790|ACN|2013-12-19|77.52|79.95|77.49|79.51|10933800
3546648|2790|ACN|2013-12-18|74.15|75.8|74.15|75.62|6325600
3546649|2790|ACN|2013-12-17|74.53|74.79|73.96|74|4082900
3546650|2790|ACN|2013-12-16|74.09|74.86|74.09|74.62|4172100
3546651|2790|ACN|2013-12-13|74.27|74.62|73.79|73.94|2841400
3546652|2790|ACN|2013-12-12|74.42|74.87|74.04|74.08|3266300
3546653|2790|ACN|2013-12-11|75.51|76|74.28|74.4|2980900
3546654|2790|ACN|2013-12-10|75.11|75.69|74.37|75.41|2350700
3546655|2790|ACN|2013-12-09|75.64|75.98|75.01|75.13|2434400
3546656|2790|ACN|2013-12-06|75.97|76.22|75.17|75.53|3259400
3546657|2790|ACN|2013-12-05|76.14|76.29|75.63|75.79|2197300
3546658|2790|ACN|2013-12-04|75.5|76.35|75.14|76.07|3550500
3546659|2790|ACN|2013-12-03|76.33|77.24|76.03|77.09|2138700
3546660|2790|ACN|2013-12-02|77.42|77.64|76.15|76.33|2489300
3541404|2785|ANF|2014-01-17|35.35|35.88|35.25|35.41|1321600
3541405|2785|ANF|2014-01-16|35.78|36.19|35.24|35.54|1903300
3541406|2785|ANF|2014-01-15|36.24|36.39|35.77|35.9|1950300
3541407|2785|ANF|2014-01-14|36.18|36.53|35.72|35.96|2645700
3541408|2785|ANF|2014-01-13|37.11|37.17|35.79|36.14|3936200
3541409|2785|ANF|2014-01-10|37.59|38.15|36.06|37.19|14147600
3541410|2785|ANF|2014-01-09|32.9|33.28|32.43|33.21|3900300
3541411|2785|ANF|2014-01-08|33|33.12|32.64|32.92|3332200
3541412|2785|ANF|2014-01-07|33.06|33.45|32.86|33|2223200
3541413|2785|ANF|2014-01-06|32.85|33.15|32.52|32.59|1795600
3541414|2785|ANF|2014-01-03|32.04|33.14|32|32.79|2394500
3541415|2785|ANF|2014-01-02|32.44|32.91|31.77|32.01|3862900
3541416|2785|ANF|2013-12-31|33.25|33.5|32.82|32.91|1673300
3541417|2785|ANF|2013-12-30|33.47|33.57|33.03|33.19|2185700
3541418|2785|ANF|2013-12-27|33.6|33.97|33.36|33.38|1695000
3541419|2785|ANF|2013-12-26|33.48|33.99|33.48|33.59|1233800
3541420|2785|ANF|2013-12-24|33.37|33.69|33.14|33.43|835200
3541421|2785|ANF|2013-12-23|33|33.38|32.61|33.31|2484700
3541422|2785|ANF|2013-12-20|32.28|33.24|32.14|32.91|12456200
3541423|2785|ANF|2013-12-19|31.79|32.37|31.63|32.2|2633600
3541424|2785|ANF|2013-12-18|31.83|31.86|31.14|31.82|2614500
3541425|2785|ANF|2013-12-17|31.88|32.09|31.51|31.72|2701500
3541426|2785|ANF|2013-12-16|32.12|32.24|31.69|31.89|2841400
3541427|2785|ANF|2013-12-13|32.6|32.81|31.8|31.92|3789200
3541428|2785|ANF|2013-12-12|33.17|33.4|32.47|32.55|3745800
3541429|2785|ANF|2013-12-11|33.75|33.92|33.25|33.27|1883800
3541430|2785|ANF|2013-12-10|34.05|34.38|33.56|33.6|1761600
3541431|2785|ANF|2013-12-09|34.14|34.28|33.35|34.1|4823000
3541432|2785|ANF|2013-12-06|35.7|35.7|34.7|34.87|2274500
3541433|2785|ANF|2013-12-05|35.78|35.93|35.35|35.37|2047200
3541434|2785|ANF|2013-12-04|35.81|36.06|35.19|35.69|3320000
3541435|2785|ANF|2013-12-03|34.84|36.5|34.79|35.99|7041400
3541436|2785|ANF|2013-12-02|34.28|34.34|33.8|34.02|2730700
3534518|2777|WBAI|2014-01-17|38.58|41.68|38.58|40.73|535400
3534519|2777|WBAI|2014-01-16|41.89|42|38.36|38.45|977500
3534520|2777|WBAI|2014-01-15|37.11|42.69|37.11|41.89|959400
3534521|2777|WBAI|2014-01-14|34.38|38.2|34.05|37.18|984600
3534522|2777|WBAI|2014-01-13|32.84|35|32.75|34.24|382700
3534523|2777|WBAI|2014-01-10|33.7|34.55|32.62|32.72|167900
3534524|2777|WBAI|2014-01-09|35|35.19|31.56|33.46|422100
3534525|2777|WBAI|2014-01-08|34|35.1|33.41|34.87|471000
3534526|2777|WBAI|2014-01-07|35.68|35.68|33.34|34.05|358700
3534527|2777|WBAI|2014-01-06|35.2|35.8|33.68|34.86|239800
3534528|2777|WBAI|2014-01-03|37.32|37.45|34.1|35.4|800900
3534529|2777|WBAI|2014-01-02|35.38|38.93|35.38|37.21|423900
3534530|2777|WBAI|2013-12-31|37.72|39.4|34.73|35.37|535000
3534531|2777|WBAI|2013-12-30|34.9|39.42|34.4|37.5|853000
3534532|2777|WBAI|2013-12-27|34.6|35.6|33.53|34.84|223200
3534533|2777|WBAI|2013-12-26|34.23|35|31.87|34.59|325500
3534534|2777|WBAI|2013-12-24|31.5|34.93|31.5|33.55|325000
3534535|2777|WBAI|2013-12-23|30.22|31.26|30.04|31.06|194500
3534536|2777|WBAI|2013-12-20|29.18|30.31|28.97|29.93|346400
3534537|2777|WBAI|2013-12-19|28.6|29.44|27.87|28.6|242000
3534538|2777|WBAI|2013-12-18|29.4|29.66|28|28.34|310400
3534539|2777|WBAI|2013-12-17|26.61|27.52|26.61|27.25|520300
3534540|2777|WBAI|2013-12-16|31.5|32.48|27.12|27.8|862800
3534541|2777|WBAI|2013-12-13|27.7|31.94|26.25|31.57|840300
3534542|2777|WBAI|2013-12-12|24.92|27.62|24.92|27.17|546000
3534543|2777|WBAI|2013-12-11|26.2|26.2|24.8|24.86|324200
3534544|2777|WBAI|2013-12-10|26.75|26.8|24.5|26.19|277900
3532562|2775|DDD|2013-12-19|81.25|84.18|80.61|83.19|4218500
3532563|2775|DDD|2013-12-18|81.55|82|79.2|81.99|3239000
3532564|2775|DDD|2013-12-17|81.23|82.5|80.38|81.38|2867100
3532565|2775|DDD|2013-12-16|81.16|82|79.85|81.29|3160700
3532566|2775|DDD|2013-12-13|80.97|81.93|79.5|80.97|4199900
3532567|2775|DDD|2013-12-12|77.51|80.65|77.46|80.36|4687800
3532568|2775|DDD|2013-12-11|81.65|82.65|77|77.36|6092300
3532569|2775|DDD|2013-12-10|77.16|81.08|76.86|80.48|6293800
3532570|2775|DDD|2013-12-09|76.12|77.4|75.48|75.95|3040300
3532571|2775|DDD|2013-12-06|76.84|77.13|74.4|75.38|3640300
3532572|2775|DDD|2013-12-05|77.22|78.45|75.42|75.85|3380000
3532573|2775|DDD|2013-12-04|78.94|79.69|76.12|77.64|4319000
3532574|2775|DDD|2013-12-03|77.66|79.93|74.86|78.02|6377800
3532575|2775|DDD|2013-12-02|76.1|78.34|75.52|76.89|4074400
3528625|6478|WYY|2014-01-17|1.93|1.94|1.83|1.9|1737400
3528626|6478|WYY|2014-01-16|1.76|1.9|1.74|1.9|4102000
3528627|6478|WYY|2014-01-15|1.7|1.72|1.61|1.71|972200
3528628|6478|WYY|2014-01-14|1.69|1.71|1.58|1.69|1274700
3528629|6478|WYY|2014-01-13|1.6|1.71|1.51|1.67|2418000
3528630|6478|WYY|2014-01-10|1.51|1.57|1.5|1.57|801600
3528631|6478|WYY|2014-01-09|1.54|1.63|1.51|1.61|796600
3528632|6478|WYY|2014-01-08|1.57|1.62|1.44|1.53|1235900
3528633|6478|WYY|2014-01-07|1.64|1.65|1.6|1.61|446200
3528634|6478|WYY|2014-01-06|1.63|1.67|1.6|1.64|529600
3528635|6478|WYY|2014-01-03|1.57|1.65|1.53|1.63|895700
3528636|6478|WYY|2014-01-02|1.64|1.65|1.51|1.54|986700
3528637|6478|WYY|2013-12-31|1.65|1.68|1.52|1.64|1267600
3528638|6478|WYY|2013-12-30|1.76|1.79|1.57|1.65|1729700
3528639|6478|WYY|2013-12-27|1.6|1.75|1.56|1.74|3891800
3528640|6478|WYY|2013-12-26|1.51|1.59|1.46|1.56|1409900
3528641|6478|WYY|2013-12-24|1.49|1.51|1.43|1.5|645500
3528642|6478|WYY|2013-12-23|1.45|1.65|1.36|1.47|4448400
3528643|6478|WYY|2013-12-20|1.37|1.45|1.26|1.45|1387800
3528644|6478|WYY|2013-12-19|1.49|1.53|1.35|1.37|891600
3528645|6478|WYY|2013-12-18|1.43|1.49|1.4|1.46|749100
3528646|6478|WYY|2013-12-17|1.6|1.6|1.35|1.43|1507300
3528647|6478|WYY|2013-12-16|1.57|1.65|1.49|1.6|4067100
3528648|6478|WYY|2013-12-13|1.47|1.5|1.42|1.46|1556800
3528649|6478|WYY|2013-12-12|1.38|1.45|1.36|1.45|2515500
3528650|6478|WYY|2013-12-11|1.34|1.41|1.28|1.37|1806700
3528651|6478|WYY|2013-12-10|1.3|1.31|1.22|1.26|508200
3528652|6478|WYY|2013-12-09|1.3|1.36|1.23|1.27|1313900
3528653|6478|WYY|2013-12-06|1.08|1.28|1.04|1.24|2061800
3528654|6478|WYY|2013-12-05|1.07|1.07|1.01|1.05|204300
3528655|6478|WYY|2013-12-04|1.02|1.07|0.98|1.05|530600
3528656|6478|WYY|2013-12-03|1.14|1.17|0.94|1.02|1133800
3528657|6478|WYY|2013-12-02|1.19|1.2|1.1|1.12|645200
3562230|2804|AAP|2014-01-17|117.81|119.02|117.09|118.44|692400
3562231|2804|AAP|2014-01-16|117.22|118.25|116.15|117.88|609900
3562232|2804|AAP|2014-01-15|117.65|119.54|116.71|117.47|958200
3562233|2804|AAP|2014-01-14|115.4|117.99|113.82|117.6|819500
3562234|2804|AAP|2014-01-13|115.45|115.99|113.77|114.29|941700
3562235|2804|AAP|2014-01-10|114.28|115.8|113.64|115.64|678600
3562236|2804|AAP|2014-01-09|113.06|114.22|112.71|113.55|486800
3562237|2804|AAP|2014-01-08|112.47|113.62|111.91|112.3|777200
3562238|2804|AAP|2014-01-07|111.98|113.4|111.63|113.18|922800
3562239|2804|AAP|2014-01-06|113.1|113.91|111.44|111.8|1030200
3562240|2804|AAP|2014-01-03|111.23|114.33|110.58|112.88|987700
3562241|2804|AAP|2014-01-02|110.36|111.88|109.29|109.74|542700
3562242|2804|AAP|2013-12-31|109.8|111.41|109.49|110.68|381300
3562243|2804|AAP|2013-12-30|110.34|110.58|108.76|109.63|479700
3562244|2804|AAP|2013-12-27|110.3|111.94|109.63|109.92|364200
3562245|2804|AAP|2013-12-26|110.17|110.97|109.56|110.17|563400
3562246|2804|AAP|2013-12-24|109.77|110.94|109.58|110.28|130700
3562247|2804|AAP|2013-12-23|109.78|110.34|109.19|109.84|620000
3562248|2804|AAP|2013-12-20|108.51|109.96|108.51|109.36|1013900
3562249|2804|AAP|2013-12-19|109.2|109.48|107.75|108.4|623500
3562250|2804|AAP|2013-12-18|108.85|109.56|106.88|109.27|1104500
3562251|2804|AAP|2013-12-17|109.63|109.88|108.03|108.46|846300
3562252|2804|AAP|2013-12-16|110.01|110.4|108.88|109.27|774400
3562253|2804|AAP|2013-12-13|110.55|110.55|108.19|109.85|1433100
3562254|2804|AAP|2013-12-12|106.78|108.08|106.56|107.93|941800
3562255|2804|AAP|2013-12-11|109.55|109.95|106.89|107.05|1043200
3562256|2804|AAP|2013-12-10|105.47|111.53|105.23|109.45|1707500
3562257|2804|AAP|2013-12-09|104.75|105.6|103.94|104.33|760600
3562258|2804|AAP|2013-12-06|106.65|106.9|103.75|104.55|1178200
3562259|2804|AAP|2013-12-05|104.65|105.62|104|104.95|852800
3562260|2804|AAP|2013-12-04|106.25|107.72|104.25|105.71|1425400
3493368|6451|IDI|2014-01-15|1.46|1.59|1.46|1.47|267200
3493369|6451|IDI|2014-01-14|1.45|1.49|1.41|1.46|72600
3493370|6451|IDI|2014-01-13|1.4|1.49|1.4|1.44|59300
3493371|6451|IDI|2014-01-10|1.47|1.47|1.39|1.39|76100
3493372|6451|IDI|2014-01-09|1.39|1.47|1.39|1.46|54100
3493373|6451|IDI|2014-01-08|1.47|1.47|1.38|1.44|41900
3493374|6451|IDI|2014-01-07|1.45|1.46|1.4|1.43|39600
3493375|6451|IDI|2014-01-06|1.55|1.55|1.38|1.4|98600
3493376|6451|IDI|2014-01-03|1.47|1.53|1.42|1.48|118900
3493377|6451|IDI|2014-01-02|1.57|1.57|1.37|1.49|152400
3493378|6451|IDI|2013-12-31|1.41|1.6|1.4|1.51|293000
3493379|6451|IDI|2013-12-30|1.48|1.54|1.39|1.42|63000
3493380|6451|IDI|2013-12-27|1.6|1.69|1.44|1.53|230100
3493381|6451|IDI|2013-12-26|1.51|1.59|1.4|1.58|393900
3493382|6451|IDI|2013-12-24|1.28|1.58|1.26|1.44|340900
3493383|6451|IDI|2013-12-23|1.28|1.3|1.26|1.28|88400
3493384|6451|IDI|2013-12-20|1.32|1.32|1.26|1.29|137600
3493385|6451|IDI|2013-12-19|1.3|1.32|1.26|1.29|50700
3493386|6451|IDI|2013-12-18|1.27|1.39|1.25|1.3|184500
3493387|6451|IDI|2013-12-17|1.3|1.3|1.25|1.27|33500
3493388|6451|IDI|2013-12-16|1.36|1.4|1.26|1.29|310700
3493389|6451|IDI|2013-12-13|1.29|1.3|1.17|1.2|121000
3493390|6451|IDI|2013-12-12|1.25|1.29|1.24|1.28|28000
3493391|6451|IDI|2013-12-11|1.31|1.33|1.2|1.28|61500
3493392|6451|IDI|2013-12-10|1.29|1.35|1.18|1.32|57500
3493393|6451|IDI|2013-12-09|1.3|1.32|1.29|1.29|46300
3493394|6451|IDI|2013-12-06|1.28|1.34|1.26|1.28|82400
3493395|6451|IDI|2013-12-05|1.27|1.28|1.26|1.27|20100
3493396|6451|IDI|2013-12-04|1.29|1.29|1.25|1.27|87500
3493397|6451|IDI|2013-12-03|1.21|1.29|1.18|1.25|183000
3493398|6451|IDI|2013-12-02|1.27|1.31|1.16|1.21|211500
3511647|6465|UEC|2014-01-17|1.89|1.92|1.85|1.88|741900
3511648|6465|UEC|2014-01-16|1.81|1.9|1.81|1.88|819600
3511649|6465|UEC|2014-01-15|1.79|1.82|1.77|1.82|539500
3511650|6465|UEC|2014-01-14|1.8|1.83|1.76|1.79|486900
3511651|6465|UEC|2014-01-13|1.85|1.86|1.78|1.79|495300
3511652|6465|UEC|2014-01-10|1.83|1.86|1.8|1.84|411800
3511653|6465|UEC|2014-01-09|1.86|1.9|1.8|1.81|575300
3511654|6465|UEC|2014-01-08|1.9|1.94|1.86|1.86|301000
3511655|6465|UEC|2014-01-07|1.9|1.95|1.87|1.89|307100
3511656|6465|UEC|2014-01-06|1.92|1.94|1.87|1.9|371500
3511657|6465|UEC|2014-01-03|1.88|1.95|1.87|1.92|327000
3511658|6465|UEC|2014-01-02|2|2.02|1.86|1.88|707100
3511659|6465|UEC|2013-12-31|2.04|2.05|1.98|2|585900
3511660|6465|UEC|2013-12-30|1.98|2.08|1.97|2.04|1094400
3511661|6465|UEC|2013-12-27|1.83|1.99|1.83|1.95|1050400
3511662|6465|UEC|2013-12-26|1.9|1.9|1.8|1.83|435800
3511663|6465|UEC|2013-12-24|1.78|1.9|1.78|1.88|386700
3511664|6465|UEC|2013-12-23|1.77|1.86|1.77|1.8|529400
3511665|6465|UEC|2013-12-20|1.78|1.88|1.77|1.79|1375300
3511666|6465|UEC|2013-12-19|1.9|1.9|1.76|1.77|805700
3511667|6465|UEC|2013-12-18|1.81|1.9|1.75|1.9|783900
3511668|6465|UEC|2013-12-17|1.77|1.82|1.72|1.81|637400
3511669|6465|UEC|2013-12-16|1.65|1.76|1.65|1.76|825200
3511670|6465|UEC|2013-12-13|1.68|1.72|1.65|1.66|562300
3511671|6465|UEC|2013-12-12|1.7|1.78|1.68|1.69|434900
3511672|6465|UEC|2013-12-11|1.73|1.79|1.7|1.71|336100
3511673|6465|UEC|2013-12-10|1.73|1.79|1.73|1.74|366100
3511674|6465|UEC|2013-12-09|1.87|1.88|1.72|1.77|531000
3511675|6465|UEC|2013-12-06|1.92|1.92|1.83|1.83|343200
3511676|6465|UEC|2013-12-05|1.79|1.89|1.79|1.88|333300
3511677|6465|UEC|2013-12-04|1.78|1.82|1.77|1.8|184600
3511678|6465|UEC|2013-12-03|1.87|1.88|1.77|1.78|459600
3511679|6465|UEC|2013-12-02|1.95|1.95|1.81|1.86|581100
3507729|6462|UQM|2014-01-17|2.12|2.14|2.08|2.13|80500
3507730|6462|UQM|2014-01-16|2.1|2.17|2.05|2.15|169200
3507731|6462|UQM|2014-01-15|2.08|2.2|2.08|2.1|116400
3507732|6462|UQM|2014-01-14|2.02|2.09|2.02|2.06|152800
3507733|6462|UQM|2014-01-13|2.13|2.18|2.02|2.02|284600
3507734|6462|UQM|2014-01-10|2.22|2.23|2.16|2.17|126800
3507735|6462|UQM|2014-01-09|2.3|2.35|2.21|2.21|175800
3507736|6462|UQM|2014-01-08|2.31|2.37|2.21|2.31|424100
3507737|6462|UQM|2014-01-07|2.15|2.33|2.1|2.26|630700
3507738|6462|UQM|2014-01-06|2.2|2.25|2.13|2.14|157000
3507739|6462|UQM|2014-01-03|2.16|2.19|2.1|2.17|96800
3507740|6462|UQM|2014-01-02|2.08|2.25|2.05|2.15|595600
3507741|6462|UQM|2013-12-31|2.12|2.17|2.08|2.14|163000
3507742|6462|UQM|2013-12-30|2.1|2.2|2.08|2.11|326700
3534545|2777|WBAI|2013-12-09|24.5|26.8|24.3|26.4|835800
3534546|2777|WBAI|2013-12-06|20.68|24.38|20.5|24.33|953300
3534547|2777|WBAI|2013-12-05|20.15|20.46|20.1|20.36|84300
3534548|2777|WBAI|2013-12-04|20.7|20.7|20.01|20.19|229200
3534549|2777|WBAI|2013-12-03|21|21|20.2|20.23|273200
3534550|2777|WBAI|2013-12-02|20.55|20.77|19.94|20.66|274900
3548809|2792|ACCO|2014-01-17|6.7|6.73|6.59|6.66|493400
3548810|2792|ACCO|2014-01-16|6.86|6.92|6.61|6.7|926800
3548811|2792|ACCO|2014-01-15|6.76|6.95|6.76|6.88|892400
3548812|2792|ACCO|2014-01-14|6.47|7.25|6.38|6.78|1992900
3548813|2792|ACCO|2014-01-13|6.41|6.45|6.2|6.27|462800
3548814|2792|ACCO|2014-01-10|6.41|6.47|6.32|6.44|355100
3548815|2792|ACCO|2014-01-09|6.45|6.45|6.23|6.43|716600
3548816|2792|ACCO|2014-01-08|6.52|6.52|6.36|6.45|373300
3548817|2792|ACCO|2014-01-07|6.47|6.53|6.41|6.52|446300
3548818|2792|ACCO|2014-01-06|6.59|6.64|6.42|6.43|769400
3548819|2792|ACCO|2014-01-03|6.69|6.8|6.57|6.58|840000
3548820|2792|ACCO|2014-01-02|6.75|6.86|6.59|6.69|755000
3548821|2792|ACCO|2013-12-31|6.6|6.78|6.53|6.72|800100
3548822|2792|ACCO|2013-12-30|6.38|6.65|6.38|6.61|566200
3548823|2792|ACCO|2013-12-27|6.43|6.46|6.36|6.4|384300
3548824|2792|ACCO|2013-12-26|6.33|6.5|6.33|6.39|382600
3548825|2792|ACCO|2013-12-24|6.37|6.45|6.29|6.32|370300
3548826|2792|ACCO|2013-12-23|6.16|6.44|6.16|6.37|758000
3548827|2792|ACCO|2013-12-20|6.18|6.33|6.11|6.12|1553100
3548828|2792|ACCO|2013-12-19|6.51|6.55|6.13|6.14|820500
3548829|2792|ACCO|2013-12-18|6.4|6.6|6.34|6.52|772000
3548830|2792|ACCO|2013-12-17|6.4|6.46|6.21|6.42|583300
3548831|2792|ACCO|2013-12-16|6.2|6.43|6.16|6.42|417600
3548832|2792|ACCO|2013-12-13|6.16|6.23|6.09|6.21|478200
3548833|2792|ACCO|2013-12-12|6|6.16|5.96|6.16|567700
3548834|2792|ACCO|2013-12-11|6.11|6.12|6|6.01|410900
3548835|2792|ACCO|2013-12-10|6.19|6.22|6.12|6.12|552700
3548836|2792|ACCO|2013-12-09|6.07|6.21|6.03|6.2|470200
3548837|2792|ACCO|2013-12-06|6.01|6.1|5.93|6.08|371000
3548838|2792|ACCO|2013-12-05|5.97|6.04|5.93|5.95|228300
3548839|2792|ACCO|2013-12-04|6.02|6.02|5.91|5.99|524900
3548840|2792|ACCO|2013-12-03|5.95|6.15|5.93|6.03|507300
3548841|2792|ACCO|2013-12-02|6.01|6.02|5.93|5.94|611400
3551038|2794|ACW|2014-01-17|4.15|4.2|4.07|4.15|181600
3551039|2794|ACW|2014-01-16|4.12|4.19|4.1|4.17|117200
3551040|2794|ACW|2014-01-15|3.88|4.18|3.88|4.14|149700
3551041|2794|ACW|2014-01-14|3.9|3.98|3.83|3.89|268500
3551042|2794|ACW|2014-01-13|4.21|4.21|3.87|3.9|610300
3551043|2794|ACW|2014-01-10|4.22|4.24|4.09|4.21|101600
3551044|2794|ACW|2014-01-09|4.27|4.58|4.12|4.2|424800
3551045|2794|ACW|2014-01-08|4.15|4.31|4.15|4.23|345700
3551046|2794|ACW|2014-01-07|4.05|4.17|4.04|4.16|262200
3551047|2794|ACW|2014-01-06|3.87|4.06|3.87|4.03|308000
3551048|2794|ACW|2014-01-03|3.69|4|3.69|3.83|194600
3551049|2794|ACW|2014-01-02|3.72|3.82|3.58|3.69|173200
3551050|2794|ACW|2013-12-31|3.81|3.83|3.7|3.73|194200
3551051|2794|ACW|2013-12-30|3.78|3.93|3.78|3.79|192800
3551052|2794|ACW|2013-12-27|3.86|3.88|3.74|3.78|103000
3551053|2794|ACW|2013-12-26|3.89|3.9|3.83|3.84|101200
3551054|2794|ACW|2013-12-24|3.78|3.91|3.78|3.88|110700
3551055|2794|ACW|2013-12-23|3.68|3.83|3.68|3.79|200700
3551056|2794|ACW|2013-12-20|3.64|3.78|3.63|3.67|558700
3551057|2794|ACW|2013-12-19|3.62|3.67|3.59|3.62|165400
3551058|2794|ACW|2013-12-18|3.61|3.64|3.51|3.64|190900
3551059|2794|ACW|2013-12-17|3.44|3.6|3.42|3.59|156200
3551060|2794|ACW|2013-12-16|3.57|3.63|3.46|3.48|264700
3551061|2794|ACW|2013-12-13|3.49|3.56|3.46|3.54|246400
3551062|2794|ACW|2013-12-12|3.43|3.52|3.43|3.49|204500
3551063|2794|ACW|2013-12-11|3.47|3.55|3.36|3.42|193900
3551064|2794|ACW|2013-12-10|3.53|3.63|3.47|3.47|218900
3551065|2794|ACW|2013-12-09|3.58|3.64|3.53|3.55|249500
3551066|2794|ACW|2013-12-06|3.54|3.58|3.51|3.56|191400
3551067|2794|ACW|2013-12-05|3.5|3.59|3.47|3.51|296800
3551068|2794|ACW|2013-12-04|3.36|3.48|3.33|3.43|229400
3551069|2794|ACW|2013-12-03|3.38|3.41|3.33|3.39|406600
3551070|2794|ACW|2013-12-02|3.52|3.54|3.36|3.38|359100
3567454|2808|ATE|2014-01-17|11.86|11.93|11.86|11.86|3200
3567455|2808|ATE|2014-01-16|11.65|11.71|11.59|11.64|6200
3567456|2808|ATE|2014-01-15|11.6|11.78|11.6|11.7|7000
3567457|2808|ATE|2014-01-14|11.44|11.52|11.41|11.41|20300
3567458|2808|ATE|2014-01-13|11.63|11.65|11.49|11.49|16500
3567459|2808|ATE|2014-01-10|11.67|11.75|11.65|11.75|6700
3507743|6462|UQM|2013-12-27|2.06|2.13|2.04|2.09|362500
3507744|6462|UQM|2013-12-26|2.14|2.14|2.04|2.08|66300
3507745|6462|UQM|2013-12-24|2.1|2.12|2.04|2.1|116600
3507746|6462|UQM|2013-12-23|2.07|2.12|2.06|2.12|121400
3507747|6462|UQM|2013-12-20|2.02|2.15|2.02|2.12|192200
3507748|6462|UQM|2013-12-19|2.1|2.11|2.04|2.04|127000
3507749|6462|UQM|2013-12-18|2.11|2.14|2.09|2.09|86700
3507750|6462|UQM|2013-12-17|2.19|2.2|2.1|2.11|137400
3507751|6462|UQM|2013-12-16|2.21|2.22|2.11|2.19|203200
3507752|6462|UQM|2013-12-13|2.04|2.3|2.04|2.27|338400
3507753|6462|UQM|2013-12-12|2.03|2.07|2|2.03|88700
3507754|6462|UQM|2013-12-11|2.04|2.1|2.03|2.04|125500
3507755|6462|UQM|2013-12-10|2.18|2.2|2.02|2.02|389800
3507756|6462|UQM|2013-12-09|2.47|2.49|2.22|2.24|1386900
3507757|6462|UQM|2013-12-06|1.92|2.11|1.89|2.11|495200
3507758|6462|UQM|2013-12-05|1.91|1.93|1.88|1.91|173500
3507759|6462|UQM|2013-12-04|1.94|1.95|1.91|1.93|76500
3507760|6462|UQM|2013-12-03|2.05|2.05|1.93|1.93|54100
3507761|6462|UQM|2013-12-02|2.01|2.06|1.96|2.06|103900
3597009|2844|AKS|2014-01-17|7.44|7.47|6.97|7.01|10203800
3597010|2844|AKS|2014-01-16|7.56|7.72|7.42|7.44|5351600
3597011|2844|AKS|2014-01-15|7.61|7.72|7.51|7.57|4116300
3597012|2844|AKS|2014-01-14|7.34|7.57|7.31|7.55|6100300
3597013|2844|AKS|2014-01-13|7.5|7.61|7.23|7.31|6192600
3597014|2844|AKS|2014-01-10|7.4|7.52|7.26|7.51|7619000
3597015|2844|AKS|2014-01-09|7.9|7.91|7.3|7.41|12029400
3597016|2844|AKS|2014-01-08|7.97|7.97|7.7|7.92|4476200
3597017|2844|AKS|2014-01-07|7.81|7.96|7.81|7.91|7165200
3597018|2844|AKS|2014-01-06|8.1|8.15|7.58|7.8|11479900
3597019|2844|AKS|2014-01-03|8.14|8.22|7.96|8.09|5166900
3597020|2844|AKS|2014-01-02|8.16|8.24|7.87|8.13|9726000
3597021|2844|AKS|2013-12-31|8.19|8.3|8.13|8.2|4515500
3597022|2844|AKS|2013-12-30|8.18|8.47|8.06|8.18|7701400
3597023|2844|AKS|2013-12-27|7.98|8.13|7.88|8.12|6206400
3597024|2844|AKS|2013-12-26|8.06|8.06|7.82|7.93|7204900
3597025|2844|AKS|2013-12-24|7.5|8|7.5|7.87|7295000
3597026|2844|AKS|2013-12-23|7.25|7.66|7.24|7.5|8590000
3597027|2844|AKS|2013-12-20|7.3|7.47|7.11|7.16|10710700
3597028|2844|AKS|2013-12-19|6.73|7.52|6.58|7.29|24845400
3597029|2844|AKS|2013-12-18|6.16|6.4|6.16|6.32|6283300
3597030|2844|AKS|2013-12-17|6.03|6.25|6.03|6.17|6918000
3597031|2844|AKS|2013-12-16|5.96|6.12|5.93|6.03|4330300
3597032|2844|AKS|2013-12-13|5.78|5.99|5.78|5.96|4845200
3597033|2844|AKS|2013-12-12|5.8|5.91|5.73|5.76|4062600
3597034|2844|AKS|2013-12-11|5.9|5.98|5.71|5.76|4908600
3597035|2844|AKS|2013-12-10|5.87|6.12|5.87|5.92|6404500
3597036|2844|AKS|2013-12-09|5.72|5.91|5.72|5.86|3776600
3597037|2844|AKS|2013-12-06|5.95|6.09|5.65|5.7|6095100
3597038|2844|AKS|2013-12-05|6.05|6.09|5.89|5.9|5456300
3597039|2844|AKS|2013-12-04|5.79|6|5.78|5.98|7658500
3597040|2844|AKS|2013-12-03|5.65|5.87|5.64|5.74|5340300
3597041|2844|AKS|2013-12-02|5.63|5.68|5.54|5.57|3682300
3592399|2840|AL|2014-01-17|31.47|31.84|31.36|31.8|593000
3592400|2840|AL|2014-01-16|31.45|31.72|31.31|31.43|283300
3592401|2840|AL|2014-01-15|31.35|31.73|31.22|31.62|516300
3592402|2840|AL|2014-01-14|31.94|32.05|30.84|30.88|1370200
3592403|2840|AL|2014-01-13|31.88|32.16|31.8|31.89|807500
3592404|2840|AL|2014-01-10|31.57|32.04|31.55|31.97|928600
3592405|2840|AL|2014-01-09|30.46|31.69|30.43|31.6|1046700
3592406|2840|AL|2014-01-08|30.22|30.5|30.01|30.43|550000
3592407|2840|AL|2014-01-07|30.53|30.83|30.24|30.27|580800
3592408|2840|AL|2014-01-06|30.81|31.01|30.52|30.52|542900
3592409|2840|AL|2014-01-03|30.56|30.94|30.56|30.68|381000
3592410|2840|AL|2014-01-02|31.07|31.07|30.38|30.53|472300
3592411|2840|AL|2013-12-31|31.13|31.24|30.89|31.08|301500
3592412|2840|AL|2013-12-30|31|31.23|30.94|31.12|550800
3592413|2840|AL|2013-12-27|31.36|31.4|30.86|30.99|660600
3592414|2840|AL|2013-12-26|31.47|31.54|31.25|31.31|434200
3592415|2840|AL|2013-12-24|31.47|31.62|31.35|31.49|238500
3592416|2840|AL|2013-12-23|31.35|31.53|31.17|31.53|905300
3592417|2840|AL|2013-12-20|30.67|31.21|30.48|31.2|1182100
3592418|2840|AL|2013-12-19|30.69|30.72|30.52|30.65|918000
3592419|2840|AL|2013-12-18|30.99|31.01|30.32|30.62|1130500
3592420|2840|AL|2013-12-17|31.27|31.45|30.82|30.88|813100
3592421|2840|AL|2013-12-16|31.41|31.52|31.18|31.33|766300
3592422|2840|AL|2013-12-13|31.31|31.44|30.86|30.91|750800
3592423|2840|AL|2013-12-12|31.03|31.52|30.87|31.35|559600
3592424|2840|AL|2013-12-11|31.55|31.55|30.99|31.05|450300
3553351|2796|ATV|2013-12-04|1.59|1.78|1.59|1.61|46000
3553352|2796|ATV|2013-12-03|1.59|1.6|1.5|1.51|10300
3553353|2796|ATV|2013-12-02|1.53|1.59|1.5|1.54|14000
3566148|2807|AAV|2014-01-17|4.19|4.35|4.19|4.33|84900
3566149|2807|AAV|2014-01-16|4.05|4.26|4.05|4.22|85500
3566150|2807|AAV|2014-01-15|4.09|4.12|4.03|4.07|89200
3566151|2807|AAV|2014-01-14|4.18|4.22|4.07|4.08|126400
3566152|2807|AAV|2014-01-13|4.34|4.34|4.18|4.19|85100
3566153|2807|AAV|2014-01-10|4.24|4.36|4.2|4.36|129600
3566154|2807|AAV|2014-01-09|4.5|4.5|4.22|4.27|167800
3566155|2807|AAV|2014-01-08|4.56|4.56|4.4|4.51|176200
3566156|2807|AAV|2014-01-07|4.35|4.57|4.34|4.55|164000
3566157|2807|AAV|2014-01-06|4.33|4.39|4.31|4.35|50900
3566158|2807|AAV|2014-01-03|4.36|4.4|4.33|4.36|96100
3566159|2807|AAV|2014-01-02|4.35|4.41|4.32|4.32|88600
3566160|2807|AAV|2013-12-31|4.32|4.42|4.31|4.34|113800
3566161|2807|AAV|2013-12-30|4.29|4.36|4.27|4.33|124300
3566162|2807|AAV|2013-12-27|4.36|4.38|4.29|4.34|114800
3566163|2807|AAV|2013-12-26|4.39|4.43|4.32|4.36|70000
3566164|2807|AAV|2013-12-24|4.31|4.42|4.31|4.42|76300
3566165|2807|AAV|2013-12-23|4.42|4.42|4.33|4.35|87400
3566166|2807|AAV|2013-12-20|4.34|4.47|4.31|4.4|193800
3566167|2807|AAV|2013-12-19|4.3|4.37|4.27|4.33|106900
3566168|2807|AAV|2013-12-18|4.24|4.38|4.24|4.34|124800
3566169|2807|AAV|2013-12-17|4.23|4.25|4.23|4.24|61500
3566170|2807|AAV|2013-12-16|4.4|4.4|4.24|4.25|144200
3566171|2807|AAV|2013-12-13|4.21|4.4|4.17|4.38|170900
3566172|2807|AAV|2013-12-12|4.14|4.25|4.1|4.18|60700
3566173|2807|AAV|2013-12-11|4.3|4.31|4.14|4.17|172000
3566174|2807|AAV|2013-12-10|4.26|4.35|4.26|4.32|103600
3566175|2807|AAV|2013-12-09|4.21|4.3|4.16|4.23|86200
3566176|2807|AAV|2013-12-06|4.28|4.33|4.14|4.21|176600
3566177|2807|AAV|2013-12-05|4|4.28|4|4.27|375600
3566178|2807|AAV|2013-12-04|4.02|4.07|3.99|4.06|163200
3566179|2807|AAV|2013-12-03|4|4.09|3.99|4.03|99500
3566180|2807|AAV|2013-12-02|4.03|4.07|3.99|4.02|103600
3564842|2806|ASX|2014-01-17|4.78|4.8|4.75|4.78|359600
3564843|2806|ASX|2014-01-16|4.85|4.87|4.8|4.8|595100
3564844|2806|ASX|2014-01-15|4.83|4.93|4.83|4.91|857900
3564845|2806|ASX|2014-01-14|4.68|4.74|4.63|4.74|1181700
3564846|2806|ASX|2014-01-13|4.69|4.7|4.61|4.62|1065500
3564847|2806|ASX|2014-01-10|4.65|4.7|4.65|4.69|1010600
3564848|2806|ASX|2014-01-09|4.69|4.69|4.6|4.65|1677100
3564849|2806|ASX|2014-01-08|4.68|4.75|4.66|4.71|1268200
3564850|2806|ASX|2014-01-07|4.52|4.6|4.5|4.56|1298600
3564851|2806|ASX|2014-01-06|4.54|4.55|4.48|4.5|688300
3564852|2806|ASX|2014-01-03|4.6|4.61|4.55|4.58|549400
3564853|2806|ASX|2014-01-02|4.75|4.79|4.63|4.63|892200
3564854|2806|ASX|2013-12-31|4.78|4.81|4.73|4.8|1873400
3564855|2806|ASX|2013-12-30|4.75|4.77|4.72|4.74|1229700
3564856|2806|ASX|2013-12-27|4.68|4.73|4.68|4.73|730200
3564857|2806|ASX|2013-12-26|4.75|4.75|4.68|4.69|1016500
3564858|2806|ASX|2013-12-24|4.72|4.72|4.65|4.7|477100
3564859|2806|ASX|2013-12-23|4.67|4.78|4.65|4.76|765600
3564860|2806|ASX|2013-12-20|4.59|4.68|4.54|4.58|2818300
3564861|2806|ASX|2013-12-19|4.7|4.72|4.61|4.69|2026000
3564862|2806|ASX|2013-12-18|4.68|4.75|4.67|4.72|2065400
3564863|2806|ASX|2013-12-17|4.67|4.82|4.62|4.79|2179500
3564864|2806|ASX|2013-12-16|4.58|4.58|4.48|4.58|3772600
3564865|2806|ASX|2013-12-13|4.71|4.72|4.68|4.71|568300
3564866|2806|ASX|2013-12-12|4.72|4.73|4.61|4.68|1517400
3564867|2806|ASX|2013-12-11|4.86|4.91|4.79|4.81|2479900
3564868|2806|ASX|2013-12-10|5.04|5.08|4.96|5.07|2004400
3564869|2806|ASX|2013-12-09|5.04|5.06|4.99|5.04|564300
3564870|2806|ASX|2013-12-06|4.98|5.04|4.95|5.03|813200
3564871|2806|ASX|2013-12-05|4.97|4.97|4.92|4.94|317900
3564872|2806|ASX|2013-12-04|4.98|4.98|4.92|4.96|285800
3564873|2806|ASX|2013-12-03|5.03|5.07|4.99|5.01|577000
3564874|2806|ASX|2013-12-02|5.07|5.11|5.02|5.04|1000400
3560599|2802|PVD|2014-01-17|85.5|86.26|85.2|85.3|5400
3560600|2802|PVD|2014-01-16|86.4|86.99|85.75|85.75|8100
3560601|2802|PVD|2014-01-15|86.54|86.65|86.28|86.56|2700
3560602|2802|PVD|2014-01-14|86.55|86.85|86.26|86.26|5700
3560603|2802|PVD|2014-01-13|86.5|86.87|86.5|86.85|3100
3560604|2802|PVD|2014-01-10|86.99|86.99|86.3|86.58|5800
3560605|2802|PVD|2014-01-09|86.79|86.99|86.5|86.52|2300
3560606|2802|PVD|2014-01-08|86.34|86.86|86.28|86.31|5900
3560607|2802|PVD|2014-01-07|86.98|86.98|86.4|86.4|4700
3562261|2804|AAP|2013-12-03|102.27|107.24|102.27|107.12|1766500
3562262|2804|AAP|2013-12-02|101.35|103.4|100.94|103.05|650400
3584563|2833|AGCO|2014-01-17|55.35|55.55|55.13|55.41|1682700
3584564|2833|AGCO|2014-01-16|55.73|55.78|55.2|55.35|2581200
3584565|2833|AGCO|2014-01-15|56.48|56.71|56.3|56.52|1310400
3584566|2833|AGCO|2014-01-14|56.62|56.9|56.04|56.3|1308300
3584567|2833|AGCO|2014-01-13|57.1|57.31|56.45|56.48|957400
3584568|2833|AGCO|2014-01-10|56.83|57.48|56.42|56.93|1595700
3584569|2833|AGCO|2014-01-09|57.5|57.8|56.45|56.72|1389100
3584570|2833|AGCO|2014-01-08|57.4|57.81|56.8|57.01|1495700
3584571|2833|AGCO|2014-01-07|57.33|57.91|57.16|57.6|973200
3584572|2833|AGCO|2014-01-06|58.43|58.52|57.19|57.24|1249200
3584573|2833|AGCO|2014-01-03|57.98|58.63|57.63|58.5|1005300
3584574|2833|AGCO|2014-01-02|59.02|59.02|57.59|57.69|1332700
3584575|2833|AGCO|2013-12-31|58.65|59.26|58.5|59.19|886200
3584576|2833|AGCO|2013-12-30|59.36|59.39|58.5|58.53|974100
3584577|2833|AGCO|2013-12-27|59.17|59.42|58.79|58.91|561200
3584578|2833|AGCO|2013-12-26|58.8|59.2|58.39|59.01|694000
3584579|2833|AGCO|2013-12-24|58.45|58.74|58.3|58.68|632900
3584580|2833|AGCO|2013-12-23|58.01|58.59|57.98|58.45|975000
3584581|2833|AGCO|2013-12-20|57.09|58.11|57|57.62|2192800
3584582|2833|AGCO|2013-12-19|57.16|57.73|56.72|57.16|1754900
3584583|2833|AGCO|2013-12-18|57.52|57.58|56.31|57|2237700
3584584|2833|AGCO|2013-12-17|60.87|61.14|57.45|57.58|3250700
3584585|2833|AGCO|2013-12-16|59.35|60.76|59.04|60.58|1138500
3584586|2833|AGCO|2013-12-13|59.15|59.47|58.59|58.95|681000
3584587|2833|AGCO|2013-12-12|58.79|59.4|58.63|59.11|711000
3584588|2833|AGCO|2013-12-11|60.24|60.44|58.87|59.05|1000800
3584589|2833|AGCO|2013-12-10|60.33|61.39|60.3|60.48|1105600
3584590|2833|AGCO|2013-12-09|58.87|60.34|58.77|60.29|960100
3584591|2833|AGCO|2013-12-06|58.59|59.19|58.49|58.98|622300
3584592|2833|AGCO|2013-12-05|58.94|58.94|58.09|58.33|872500
3584593|2833|AGCO|2013-12-04|57.58|59.17|57.44|59|1453200
3584594|2833|AGCO|2013-12-03|57.96|58.22|57.49|57.77|1106500
3584595|2833|AGCO|2013-12-02|58.24|58.98|57.7|58.26|827900
3580003|2824|AET|2014-01-17|70.38|70.61|69.56|70.16|2236200
3580004|2824|AET|2014-01-16|71.13|71.3|69.85|70.23|3026600
3580005|2824|AET|2014-01-15|71.6|72.16|71.21|71.4|2438600
3580006|2824|AET|2014-01-14|70.86|71.6|70.47|71.48|2237100
3580007|2824|AET|2014-01-13|71.21|72|70.72|71.04|2277300
3580008|2824|AET|2014-01-10|71.45|72.06|70.62|71.35|3438800
3580009|2824|AET|2014-01-09|70|71.74|69.95|71.72|4185200
3580010|2824|AET|2014-01-08|68.6|69.34|68.32|69.14|2453800
3580011|2824|AET|2014-01-07|67.7|68.58|67.7|68.44|1869500
3580012|2824|AET|2014-01-06|68.19|68.34|67.16|67.52|2055800
3580013|2824|AET|2014-01-03|67.68|68.26|67.67|67.85|810800
3580014|2824|AET|2014-01-02|68.21|68.6|67.52|67.56|1418700
3580015|2824|AET|2013-12-31|68.2|68.86|67.87|68.59|1565600
3580016|2824|AET|2013-12-30|68.31|68.5|67.64|68.15|1446800
3580017|2824|AET|2013-12-27|68.25|68.49|68.08|68.36|1113700
3580018|2824|AET|2013-12-26|67.53|68.36|67.42|68.31|1434800
3580019|2824|AET|2013-12-24|67.61|67.67|67.27|67.37|640300
3580020|2824|AET|2013-12-23|67.25|67.68|67.19|67.47|1628000
3580021|2824|AET|2013-12-20|66.78|67.16|66.39|66.98|2943500
3580022|2824|AET|2013-12-19|66.71|66.93|66.24|66.63|2509300
3580023|2824|AET|2013-12-18|65.97|67.11|65.56|67.07|3309200
3580024|2824|AET|2013-12-17|65.61|65.89|65.08|65.75|3031300
3580025|2824|AET|2013-12-16|65.4|65.63|65.01|65.61|2933100
3580026|2824|AET|2013-12-13|65.15|66|64.72|65.02|2783700
3580027|2824|AET|2013-12-12|66|66.79|65.1|65.14|3302700
3580028|2824|AET|2013-12-11|67.14|67.34|66.1|66.3|4339200
3580029|2824|AET|2013-12-10|66.75|67.31|66.74|67.13|3795200
3580030|2824|AET|2013-12-09|66.25|66.9|66.08|66.82|2717700
3580031|2824|AET|2013-12-06|65.46|66.06|65.37|66.02|2069300
3580032|2824|AET|2013-12-05|66.31|66.77|64.72|64.81|4606000
3580033|2824|AET|2013-12-04|67.4|67.71|66.18|66.29|4939700
3580034|2824|AET|2013-12-03|68.08|68.34|67.43|67.64|2803200
3580035|2824|AET|2013-12-02|68.97|69.47|68.31|68.46|2581100
3570066|2810|AGC|2014-01-17|7.65|7.68|7.64|7.64|200200
3570067|2810|AGC|2014-01-16|7.64|7.64|7.6|7.62|121800
3570068|2810|AGC|2014-01-15|7.55|7.65|7.54|7.62|323500
3570069|2810|AGC|2014-01-14|7.54|7.57|7.5|7.54|148700
3570070|2810|AGC|2014-01-13|7.55|7.57|7.52|7.54|229800
3570071|2810|AGC|2014-01-10|7.67|7.7|7.46|7.56|266400
3570072|2810|AGC|2014-01-09|7.4|7.47|7.4|7.45|118000
3570073|2810|AGC|2014-01-08|7.4|7.43|7.37|7.4|72700
3570074|2810|AGC|2014-01-07|7.35|7.39|7.35|7.39|76100
3570075|2810|AGC|2014-01-06|7.33|7.36|7.32|7.36|83600
3567460|2808|ATE|2014-01-09|11.85|11.95|11.78|11.85|9300
3567461|2808|ATE|2014-01-08|11.7|11.86|11.67|11.82|35800
3567462|2808|ATE|2014-01-07|11.9|11.97|11.9|11.95|10400
3567463|2808|ATE|2014-01-06|12.01|12.05|11.89|11.97|19000
3567464|2808|ATE|2014-01-03|12.18|12.28|12.1|12.22|12700
3567465|2808|ATE|2014-01-02|12.12|12.21|12|12.14|8500
3567466|2808|ATE|2013-12-31|12.34|12.35|12.11|12.25|13600
3567467|2808|ATE|2013-12-30|12.34|12.4|12.27|12.4|6000
3567468|2808|ATE|2013-12-27|12.15|12.21|12.09|12.09|3700
3567469|2808|ATE|2013-12-26|12.21|12.22|12.01|12.15|19700
3567470|2808|ATE|2013-12-24|12.2|12.2|12.11|12.11|7800
3567471|2808|ATE|2013-12-23|12.25|12.32|12.21|12.32|19500
3567472|2808|ATE|2013-12-20|12.15|12.22|12.14|12.16|2000
3567473|2808|ATE|2013-12-19|12.24|12.24|12.18|12.22|1400
3567474|2808|ATE|2013-12-18|12.42|12.53|12.25|12.52|13900
3567475|2808|ATE|2013-12-17|12.1|12.18|12.02|12.12|31000
3567476|2808|ATE|2013-12-16|11.99|12.07|11.97|12.01|17300
3567477|2808|ATE|2013-12-13|12.05|12.05|11.83|11.97|800
3567478|2808|ATE|2013-12-12|12|12|11.85|11.92|4000
3567479|2808|ATE|2013-12-11|12.02|12.02|11.78|11.95|3700
3567480|2808|ATE|2013-12-10|12.13|12.13|12.06|12.13|7000
3567481|2808|ATE|2013-12-09|12.53|12.56|12.45|12.48|6600
3567482|2808|ATE|2013-12-06|12.86|12.91|12.78|12.91|30200
3567483|2808|ATE|2013-12-05|12.11|12.39|12|12.16|35300
3567484|2808|ATE|2013-12-04|12.23|12.69|12.23|12.4|11500
3567485|2808|ATE|2013-12-03|12.31|12.48|12.25|12.29|17900
3567486|2808|ATE|2013-12-02|12.76|12.9|12.7|12.85|14300
3563536|2805|AMD|2014-01-17|4.15|4.35|4.11|4.18|45842700
3563537|2805|AMD|2014-01-16|4.5|4.51|4.32|4.38|46975600
3563538|2805|AMD|2014-01-15|4.34|4.6|4.32|4.47|66613100
3563539|2805|AMD|2014-01-14|4.14|4.3|4.13|4.3|42434800
3563540|2805|AMD|2014-01-13|4.19|4.2|4.09|4.13|22856100
3563541|2805|AMD|2014-01-10|4.09|4.2|4.07|4.17|20840800
3563542|2805|AMD|2014-01-09|4.2|4.23|4.05|4.09|30667600
3563543|2805|AMD|2014-01-08|4.23|4.26|4.14|4.18|30678700
3563544|2805|AMD|2014-01-07|4.19|4.25|4.11|4.18|42932100
3563545|2805|AMD|2014-01-06|4.01|4.18|3.99|4.13|42398300
3563546|2805|AMD|2014-01-03|3.98|4|3.88|4|22887200
3563547|2805|AMD|2014-01-02|3.85|3.98|3.84|3.95|20548400
3563548|2805|AMD|2013-12-31|3.87|3.88|3.83|3.87|12347800
3563549|2805|AMD|2013-12-30|3.79|3.88|3.78|3.85|17502100
3563550|2805|AMD|2013-12-27|3.82|3.83|3.76|3.78|8236700
3563551|2805|AMD|2013-12-26|3.8|3.85|3.79|3.8|9875500
3563552|2805|AMD|2013-12-24|3.77|3.8|3.75|3.77|5798900
3563553|2805|AMD|2013-12-23|3.74|3.78|3.72|3.75|14495600
3563554|2805|AMD|2013-12-20|3.64|3.7|3.64|3.69|12762700
3563555|2805|AMD|2013-12-19|3.64|3.68|3.6|3.65|10419000
3563556|2805|AMD|2013-12-18|3.64|3.67|3.6|3.65|12621400
3563557|2805|AMD|2013-12-17|3.6|3.67|3.58|3.65|14823500
3563558|2805|AMD|2013-12-16|3.64|3.66|3.51|3.59|22204700
3563559|2805|AMD|2013-12-13|3.7|3.72|3.65|3.69|9059600
3563560|2805|AMD|2013-12-12|3.68|3.75|3.65|3.69|9950600
3563561|2805|AMD|2013-12-11|3.74|3.77|3.66|3.68|13424200
3563562|2805|AMD|2013-12-10|3.63|3.78|3.6|3.72|29549800
3563563|2805|AMD|2013-12-09|3.66|3.7|3.63|3.63|10449800
3563564|2805|AMD|2013-12-06|3.67|3.7|3.63|3.66|15793600
3563565|2805|AMD|2013-12-05|3.56|3.65|3.55|3.64|14421100
3563566|2805|AMD|2013-12-04|3.57|3.63|3.48|3.57|21609700
3563567|2805|AMD|2013-12-03|3.64|3.71|3.58|3.62|23323200
3563568|2805|AMD|2013-12-02|3.65|3.7|3.56|3.66|24093200
3602168|2852|ALB|2014-01-17|66.39|66.39|65.74|66|382000
3602169|2852|ALB|2014-01-16|66.69|66.86|66.16|66.37|342000
3602170|2852|ALB|2014-01-15|66.63|67.31|66.63|66.74|444400
3602171|2852|ALB|2014-01-14|65.82|66.62|65.5|66.61|535700
3602172|2852|ALB|2014-01-13|66.29|66.56|65.48|65.75|744800
3602173|2852|ALB|2014-01-10|65.87|66.51|65.42|66.49|929800
3602174|2852|ALB|2014-01-09|65.55|66.38|65|65.83|1037300
3602175|2852|ALB|2014-01-08|63.64|64.9|63.64|64.87|1125600
3602176|2852|ALB|2014-01-07|63.53|63.96|62.9|63.54|662700
3602177|2852|ALB|2014-01-06|63.37|63.37|62.39|63.11|842700
3602178|2852|ALB|2014-01-03|63.24|63.34|62.78|63.25|402000
3602179|2852|ALB|2014-01-02|63.38|63.6|62.6|63.14|548800
3602180|2852|ALB|2013-12-31|63.18|63.55|63.12|63.39|386900
3602181|2852|ALB|2013-12-30|63.56|63.95|63.26|63.26|476300
3602182|2852|ALB|2013-12-27|63.51|63.94|63.37|63.56|276600
3602183|2852|ALB|2013-12-26|63.01|63.56|63|63.37|363300
3602184|2852|ALB|2013-12-24|62.3|62.96|62.02|62.66|412500
3602185|2852|ALB|2013-12-23|63.83|63.83|62.42|62.46|1068500
3560608|2802|PVD|2014-01-06|86.23|86.95|86.23|86.79|1800
3560609|2802|PVD|2014-01-03|87.11|87.11|86.28|86.28|4700
3560610|2802|PVD|2014-01-02|87.06|87.11|86.5|87.11|3500
3560611|2802|PVD|2013-12-31|87|87.17|86.6|86.73|4500
3560612|2802|PVD|2013-12-30|86.8|86.99|86.5|86.78|2300
3560613|2802|PVD|2013-12-27|87|87|86.4|87|3200
3560614|2802|PVD|2013-12-26|87|87|86.48|86.81|2200
3560615|2802|PVD|2013-12-24|86.57|86.92|86.46|86.47|2400
3560616|2802|PVD|2013-12-23|87.2|87.2|86.56|86.79|3400
3560617|2802|PVD|2013-12-20|86.98|87|86.5|86.55|4400
3560618|2802|PVD|2013-12-19|86.34|86.88|86.34|86.69|1700
3560619|2802|PVD|2013-12-18|86.24|87|86.12|87|7500
3560620|2802|PVD|2013-12-17|86.75|86.75|86.22|86.23|3000
3560621|2802|PVD|2013-12-16|86.15|86.87|86.15|86.6|5800
3560622|2802|PVD|2013-12-13|86.01|86.99|86.01|86.99|1300
3560623|2802|PVD|2013-12-12|86|86.77|86|86.34|10300
3560624|2802|PVD|2013-12-11|86.19|86.32|86|86.01|8300
3560625|2802|PVD|2013-12-10|86.65|86.65|86.16|86.2|6200
3560626|2802|PVD|2013-12-09|86.19|86.85|86.15|86.16|7700
3560627|2802|PVD|2013-12-06|86.43|86.43|86.11|86.29|2500
3560628|2802|PVD|2013-12-05|86.88|87.16|86.38|86.38|3100
3560629|2802|PVD|2013-12-04|87.2|87.2|86.7|87.14|1600
3560630|2802|PVD|2013-12-03|86.09|87.2|86.09|87.05|12400
3560631|2802|PVD|2013-12-02|86|86.8|86|86.59|1600
3651913|2900|AMBO|2014-01-17|0.95|0.95|0.95|0.95|0
3651914|2900|AMBO|2014-01-16|0.95|0.95|0.95|0.95|0
3651915|2900|AMBO|2014-01-15|0.95|0.95|0.95|0.95|0
3651916|2900|AMBO|2014-01-14|0.95|0.95|0.95|0.95|0
3651917|2900|AMBO|2014-01-13|0.95|0.95|0.95|0.95|0
3651918|2900|AMBO|2014-01-10|0.95|0.95|0.95|0.95|0
3651919|2900|AMBO|2014-01-09|0.95|0.95|0.95|0.95|0
3651920|2900|AMBO|2014-01-08|0.95|0.95|0.95|0.95|0
3651921|2900|AMBO|2014-01-07|0.95|0.95|0.95|0.95|0
3651922|2900|AMBO|2014-01-06|0.95|0.95|0.95|0.95|0
3651923|2900|AMBO|2014-01-03|0.95|0.95|0.95|0.95|0
3651924|2900|AMBO|2014-01-02|0.95|0.95|0.95|0.95|0
3651925|2900|AMBO|2013-12-31|0.95|0.95|0.95|0.95|0
3651926|2900|AMBO|2013-12-30|0.95|0.95|0.95|0.95|0
3651927|2900|AMBO|2013-12-27|0.95|0.95|0.95|0.95|0
3651928|2900|AMBO|2013-12-26|0.95|0.95|0.95|0.95|0
3651929|2900|AMBO|2013-12-24|0.95|0.95|0.95|0.95|0
3651930|2900|AMBO|2013-12-23|0.95|0.95|0.95|0.95|0
3651931|2900|AMBO|2013-12-20|0.95|0.95|0.95|0.95|0
3651932|2900|AMBO|2013-12-19|0.95|0.95|0.95|0.95|0
3651933|2900|AMBO|2013-12-18|0.95|0.95|0.95|0.95|0
3651934|2900|AMBO|2013-12-17|0.95|0.95|0.95|0.95|0
3651935|2900|AMBO|2013-12-16|0.95|0.95|0.95|0.95|0
3651936|2900|AMBO|2013-12-13|0.95|0.95|0.95|0.95|0
3651937|2900|AMBO|2013-12-12|0.95|0.95|0.95|0.95|0
3651938|2900|AMBO|2013-12-11|0.95|0.95|0.95|0.95|0
3651939|2900|AMBO|2013-12-10|0.95|0.95|0.95|0.95|0
3651940|2900|AMBO|2013-12-09|0.95|0.95|0.95|0.95|0
3651941|2900|AMBO|2013-12-06|0.95|0.95|0.95|0.95|0
3651942|2900|AMBO|2013-12-05|0.95|0.95|0.95|0.95|0
3651943|2900|AMBO|2013-12-04|0.95|0.95|0.95|0.95|0
3651944|2900|AMBO|2013-12-03|0.95|0.95|0.95|0.95|0
3651945|2900|AMBO|2013-12-02|0.95|0.95|0.95|0.95|0
3614322|2865|ALE|2014-01-17|49.15|49.46|49.04|49.15|86700
3614323|2865|ALE|2014-01-16|48.82|49.19|48.8|49.1|77100
3614324|2865|ALE|2014-01-15|49.23|49.3|48.87|49.03|178300
3614325|2865|ALE|2014-01-14|49.41|49.52|49.06|49.23|98000
3614326|2865|ALE|2014-01-13|49.85|49.85|49.1|49.42|134000
3614327|2865|ALE|2014-01-10|49.3|50.09|49.3|49.89|94100
3614328|2865|ALE|2014-01-09|49.12|49.26|48.69|49.24|156800
3614329|2865|ALE|2014-01-08|49.17|49.17|48.59|48.94|161400
3614330|2865|ALE|2014-01-07|49.03|49.36|48.92|49.17|234900
3614331|2865|ALE|2014-01-06|49.28|49.3|48.92|49|144200
3614332|2865|ALE|2014-01-03|49|49.42|48.92|49.16|206900
3614333|2865|ALE|2014-01-02|49.88|49.88|48.81|49.15|167700
3614334|2865|ALE|2013-12-31|50.03|50.03|49.73|49.88|122400
3614335|2865|ALE|2013-12-30|50.01|50.18|49.74|50.04|56600
3614336|2865|ALE|2013-12-27|50.29|50.29|49.73|50.17|78700
3614337|2865|ALE|2013-12-26|50.3|50.42|49.81|50.07|141200
3614338|2865|ALE|2013-12-24|50.18|50.55|49.85|50.21|57400
3614339|2865|ALE|2013-12-23|50.49|50.71|50.1|50.28|172700
3614340|2865|ALE|2013-12-20|49.61|50.44|49.36|50.39|525200
3614341|2865|ALE|2013-12-19|49.66|49.66|48.79|49.27|164300
3614342|2865|ALE|2013-12-18|49.21|49.86|49|49.7|302300
3592425|2840|AL|2013-12-10|31.63|31.73|31.4|31.49|646900
3592426|2840|AL|2013-12-09|31.26|31.66|31.22|31.63|437200
3592427|2840|AL|2013-12-06|30.88|31.23|30.84|31.21|640300
3592428|2840|AL|2013-12-05|30.87|30.99|30.72|30.82|359600
3592429|2840|AL|2013-12-04|31.06|31.2|30.43|30.97|664400
3592430|2840|AL|2013-12-03|31.86|32|31.1|31.12|658500
3592431|2840|AL|2013-12-02|31.82|32|31.66|31.98|749200
3606086|2855|ALR|2014-01-17|39.18|39.37|38.45|38.6|443000
3606087|2855|ALR|2014-01-16|39|39.75|38.9|39.27|358000
3606088|2855|ALR|2014-01-15|39.3|39.5|39.01|39.13|358300
3606089|2855|ALR|2014-01-14|38.99|39.9|38.88|39.34|806300
3606090|2855|ALR|2014-01-13|39|39.24|38.75|38.96|744400
3606091|2855|ALR|2014-01-10|38.88|39.07|38.52|39.03|479500
3606092|2855|ALR|2014-01-09|38.43|38.64|38.19|38.61|1044900
3606093|2855|ALR|2014-01-08|36.2|38.67|36.2|38.49|1564800
3606094|2855|ALR|2014-01-07|35.86|36.38|35.74|36.25|666800
3606095|2855|ALR|2014-01-06|36.24|36.24|35.2|35.67|570900
3606096|2855|ALR|2014-01-03|36.01|36.17|35.8|36.02|405600
3606097|2855|ALR|2014-01-02|36.05|36.19|35.53|36.09|528000
3606098|2855|ALR|2013-12-31|36.2|36.41|35.94|36.2|409700
3606099|2855|ALR|2013-12-30|36.05|36.2|35.66|36.16|189300
3606100|2855|ALR|2013-12-27|35.5|36.07|35.24|35.97|341400
3606101|2855|ALR|2013-12-26|36.33|36.33|35.47|35.52|458600
3606102|2855|ALR|2013-12-24|36.3|36.68|36.03|36.28|176400
3606103|2855|ALR|2013-12-23|36.25|36.78|36.05|36.27|429000
3606104|2855|ALR|2013-12-20|36.14|36.26|35.93|36.15|693300
3606105|2855|ALR|2013-12-19|36.41|36.44|35.49|35.99|623500
3606106|2855|ALR|2013-12-18|35.98|36.7|35.68|36.58|539100
3606107|2855|ALR|2013-12-17|35.36|35.76|35.19|35.47|804200
3606108|2855|ALR|2013-12-16|34.4|35.48|34.34|35.31|785600
3606109|2855|ALR|2013-12-13|33.84|34.28|33.69|34.24|351900
3606110|2855|ALR|2013-12-12|33.67|33.88|33.47|33.81|343200
3606111|2855|ALR|2013-12-11|34.23|34.33|33.57|33.68|764400
3606112|2855|ALR|2013-12-10|33.72|34.36|33.69|34.16|656600
3606113|2855|ALR|2013-12-09|32.77|33.64|32.67|33.64|593600
3606114|2855|ALR|2013-12-06|32.65|32.79|32.49|32.74|488000
3606115|2855|ALR|2013-12-05|32.35|32.52|32.27|32.47|317800
3606116|2855|ALR|2013-12-04|32.31|32.6|32.13|32.46|253900
3606117|2855|ALR|2013-12-03|32.64|32.87|32.33|32.38|574500
3606118|2855|ALR|2013-12-02|32.7|32.88|32.27|32.7|447900
3604780|2854|AA|2014-01-17|11.03|11.53|11.03|11.36|53980800
3604781|2854|AA|2014-01-16|10.59|11.04|10.58|11.04|39874700
3604782|2854|AA|2014-01-15|10.37|10.6|10.36|10.59|31926700
3604783|2854|AA|2014-01-14|10.16|10.37|10.16|10.32|18181100
3604784|2854|AA|2014-01-13|10.19|10.25|10.05|10.1|24127700
3604785|2854|AA|2014-01-10|9.98|10.2|9.82|10.11|74466100
3604786|2854|AA|2014-01-09|10.83|10.9|10.5|10.69|49586800
3604787|2854|AA|2014-01-08|10.5|10.88|10.48|10.83|34815700
3604788|2854|AA|2014-01-07|10.55|10.6|10.42|10.54|17630000
3604789|2854|AA|2014-01-06|10.63|10.68|10.47|10.53|15091500
3604790|2854|AA|2014-01-03|10.54|10.67|10.48|10.57|12637900
3604791|2854|AA|2014-01-02|10.53|10.58|10.31|10.53|22291900
3604792|2854|AA|2013-12-31|10.55|10.7|10.53|10.63|10613900
3604793|2854|AA|2013-12-30|10.68|10.77|10.51|10.53|14515700
3604794|2854|AA|2013-12-27|10.4|10.7|10.4|10.69|18986100
3604795|2854|AA|2013-12-26|10.38|10.49|10.33|10.43|12199800
3604796|2854|AA|2013-12-24|10.2|10.4|10.18|10.36|14292100
3604797|2854|AA|2013-12-23|9.99|10.17|9.95|10.13|17729200
3604798|2854|AA|2013-12-20|10.01|10.08|9.92|9.94|19208800
3604799|2854|AA|2013-12-19|9.79|10.05|9.77|9.97|24727400
3604800|2854|AA|2013-12-18|9.7|9.86|9.66|9.83|26156000
3604801|2854|AA|2013-12-17|9.55|9.75|9.51|9.7|22101200
3604802|2854|AA|2013-12-16|9.54|9.62|9.51|9.57|16882700
3604803|2854|AA|2013-12-13|9.36|9.51|9.34|9.51|20851000
3604804|2854|AA|2013-12-12|9.31|9.44|9.29|9.37|15080800
3604805|2854|AA|2013-12-11|9.61|9.61|9.31|9.34|17126000
3604806|2854|AA|2013-12-10|9.47|9.62|9.46|9.56|16886600
3604807|2854|AA|2013-12-09|9.4|9.52|9.38|9.48|15874500
3604808|2854|AA|2013-12-06|9.44|9.48|9.35|9.36|16862500
3604809|2854|AA|2013-12-05|9.36|9.4|9.31|9.35|21364000
3604810|2854|AA|2013-12-04|9.35|9.52|9.33|9.36|29955200
3604811|2854|AA|2013-12-03|9.53|9.57|9.32|9.42|33457600
3604812|2854|AA|2013-12-02|9.62|9.65|9.51|9.55|20717100
3599621|2849|AGI|2014-01-17|10.4|10.55|10.08|10.18|583700
3599622|2849|AGI|2014-01-16|11.17|11.17|10.21|10.35|849800
3599623|2849|AGI|2014-01-15|12.28|12.53|12.11|12.49|209500
3599624|2849|AGI|2014-01-14|12.66|12.76|12.28|12.3|233400
3599625|2849|AGI|2014-01-13|12.17|12.78|11.96|12.73|215700
3570076|2810|AGC|2014-01-03|7.28|7.31|7.27|7.29|62100
3570077|2810|AGC|2014-01-02|7.28|7.29|7.23|7.28|112900
3570078|2810|AGC|2013-12-31|7.31|7.35|7.27|7.28|109000
3570079|2810|AGC|2013-12-30|7.32|7.33|7.26|7.27|109600
3570080|2810|AGC|2013-12-27|7.39|7.4|7.3|7.33|78000
3570081|2810|AGC|2013-12-26|7.4|7.43|7.39|7.39|76900
3570082|2810|AGC|2013-12-24|7.31|7.4|7.3|7.4|74600
3570083|2810|AGC|2013-12-23|7.23|7.34|7.23|7.3|94700
3570084|2810|AGC|2013-12-20|7.15|7.23|7.13|7.23|92900
3570085|2810|AGC|2013-12-19|7.11|7.17|7.09|7.17|127700
3570086|2810|AGC|2013-12-18|7.1|7.14|7.08|7.14|152200
3570087|2810|AGC|2013-12-17|6.99|7.09|6.97|7.08|187100
3570088|2810|AGC|2013-12-16|6.96|7.04|6.93|7.01|99900
3570089|2810|AGC|2013-12-13|7.06|7.06|6.95|6.95|125400
3570090|2810|AGC|2013-12-12|7.08|7.08|7.04|7.05|85900
3570091|2810|AGC|2013-12-11|7.1|7.12|7.05|7.09|113400
3570092|2810|AGC|2013-12-10|7.09|7.13|7.07|7.13|103300
3570093|2810|AGC|2013-12-09|7.09|7.1|7.05|7.09|131900
3570094|2810|AGC|2013-12-06|7.09|7.11|7.07|7.09|75100
3570095|2810|AGC|2013-12-05|7.09|7.09|7.03|7.07|95100
3570096|2810|AGC|2013-12-04|7.07|7.09|7.04|7.07|110800
3570097|2810|AGC|2013-12-03|7.16|7.18|7.07|7.09|178400
3570098|2810|AGC|2013-12-02|7.17|7.21|7.17|7.19|77200
3587175|2835|GAS|2014-01-17|46.97|47.04|46.77|46.87|362500
3587176|2835|GAS|2014-01-16|46.44|46.9|46.41|46.84|383500
3587177|2835|GAS|2014-01-15|46.41|46.55|46.23|46.43|348200
3587178|2835|GAS|2014-01-14|46.34|46.63|46.1|46.35|380500
3587179|2835|GAS|2014-01-13|46.85|46.93|46.14|46.32|537300
3587180|2835|GAS|2014-01-10|46.45|47.39|46.43|47.05|915500
3587181|2835|GAS|2014-01-09|46.22|46.34|45.97|46.25|365700
3587182|2835|GAS|2014-01-08|46.28|46.41|45.92|46.14|611000
3587183|2835|GAS|2014-01-07|45.72|46.35|45.72|46.29|694200
3587184|2835|GAS|2014-01-06|45.88|45.91|45.49|45.63|714600
3587185|2835|GAS|2014-01-03|45.17|45.95|45.17|45.69|655700
3587186|2835|GAS|2014-01-02|47.11|47.15|46.09|46.09|506400
3587187|2835|GAS|2013-12-31|47.18|47.28|46.95|47.23|296700
3587188|2835|GAS|2013-12-30|47.19|47.41|46.88|47.12|306400
3587189|2835|GAS|2013-12-27|47.12|47.35|46.99|47.23|359300
3587190|2835|GAS|2013-12-26|47.04|47.23|46.81|47.13|397600
3587191|2835|GAS|2013-12-24|46.77|47.03|46.49|46.95|116700
3587192|2835|GAS|2013-12-23|47.17|47.34|46.72|46.78|446200
3587193|2835|GAS|2013-12-20|46.21|47.12|46.12|47.08|1021000
3587194|2835|GAS|2013-12-19|46.32|46.37|45.75|46.15|508500
3587195|2835|GAS|2013-12-18|46.21|46.61|45.72|46.44|951900
3587196|2835|GAS|2013-12-17|46.1|46.35|46|46.27|499700
3587197|2835|GAS|2013-12-16|45.67|46.2|45.57|46.17|706100
3587198|2835|GAS|2013-12-13|45.44|45.63|45.27|45.59|529200
3587199|2835|GAS|2013-12-12|45.18|45.61|45.06|45.42|510000
3587200|2835|GAS|2013-12-11|45.6|45.62|45.12|45.18|547100
3587201|2835|GAS|2013-12-10|45.39|45.89|45.34|45.67|1072600
3587202|2835|GAS|2013-12-09|46|46|45.01|45.51|1424100
3587203|2835|GAS|2013-12-06|45.62|45.85|44.74|45.84|1537700
3587204|2835|GAS|2013-12-05|45.31|45.42|45.01|45.32|960300
3587205|2835|GAS|2013-12-04|45.74|46.12|45.02|45.29|1513300
3587206|2835|GAS|2013-12-03|45.84|46.2|45.71|46.1|644800
3587207|2835|GAS|2013-12-02|46.06|46.11|45.56|45.92|816400
3583921|2830|MITT|2014-01-17|16.46|16.46|16.26|16.33|191300
3583922|2830|MITT|2014-01-16|16.4|16.52|16.33|16.43|173700
3583923|2830|MITT|2014-01-15|16.27|16.45|16.27|16.36|120800
3583924|2830|MITT|2014-01-14|16.38|16.5|16.26|16.31|225900
3583925|2830|MITT|2014-01-13|16.18|16.48|16.17|16.46|271200
3583926|2830|MITT|2014-01-10|16.26|16.33|16.18|16.23|176300
3583927|2830|MITT|2014-01-09|16.22|16.24|16.07|16.15|156200
3583928|2830|MITT|2014-01-08|16.22|16.29|16.16|16.22|210300
3583929|2830|MITT|2014-01-07|16.21|16.31|16.12|16.25|182800
3583930|2830|MITT|2014-01-06|16|16.29|15.95|16.14|298400
3583931|2830|MITT|2014-01-03|15.7|15.97|15.7|15.95|183700
3583932|2830|MITT|2014-01-02|15.65|15.72|15.58|15.7|176700
3583933|2830|MITT|2013-12-31|15.37|15.72|15.37|15.64|525100
3583934|2830|MITT|2013-12-30|15.34|15.48|15.32|15.36|366100
3583935|2830|MITT|2013-12-27|15.28|15.5|15.28|15.41|336300
3583936|2830|MITT|2013-12-26|15.51|15.65|15.28|15.28|469600
3583937|2830|MITT|2013-12-24|15.55|15.68|15.51|15.51|187600
3583938|2830|MITT|2013-12-23|15.26|15.62|15.26|15.47|393300
3583939|2830|MITT|2013-12-20|15.21|15.31|15.17|15.3|850700
3583940|2830|MITT|2013-12-19|15.23|15.37|15.1|15.15|505500
3583941|2830|MITT|2013-12-18|15.26|15.37|15.13|15.32|804200
3583942|2830|MITT|2013-12-17|15.4|15.42|15.23|15.29|416100
3602186|2852|ALB|2013-12-20|62.91|63.92|62.79|63.59|1135800
3602187|2852|ALB|2013-12-19|63.43|63.69|62.48|63.13|1333600
3602188|2852|ALB|2013-12-18|66|66.33|63.63|63.81|2349100
3602189|2852|ALB|2013-12-17|68.12|68.81|67.82|68.77|519800
3602190|2852|ALB|2013-12-16|68.27|69.33|67.93|68.06|320600
3602191|2852|ALB|2013-12-13|67.75|67.98|67.52|67.93|281300
3602192|2852|ALB|2013-12-12|67.97|68.41|67.44|67.54|584600
3602193|2852|ALB|2013-12-11|69.4|69.85|67.98|68.16|462900
3602194|2852|ALB|2013-12-10|69.38|70|69.35|69.49|418900
3602195|2852|ALB|2013-12-09|69.54|69.79|69.27|69.55|393400
3602196|2852|ALB|2013-12-06|68.93|69.68|68.84|69.52|349000
3602197|2852|ALB|2013-12-05|67.76|68.72|67.41|68.3|532700
3602198|2852|ALB|2013-12-04|68.03|68.69|67.31|67.92|407200
3602199|2852|ALB|2013-12-03|68.63|69.08|67.73|68.26|503300
3602200|2852|ALB|2013-12-02|68.87|69.83|68.51|68.89|643500
3598315|2848|ALG|2014-01-17|56.02|56.9|56.02|56.5|22100
3598316|2848|ALG|2014-01-16|55.85|56.09|55|55.89|22900
3598317|2848|ALG|2014-01-15|55.64|56.5|55.53|55.67|10800
3598318|2848|ALG|2014-01-14|54.85|55.95|54.83|55.65|24800
3598319|2848|ALG|2014-01-13|55.77|55.9|54.5|54.95|32600
3598320|2848|ALG|2014-01-10|55.75|56.04|55.02|56.04|19100
3598321|2848|ALG|2014-01-09|56.11|56.11|54.11|55.6|27300
3598322|2848|ALG|2014-01-08|56.25|56.3|55|55.69|32600
3598323|2848|ALG|2014-01-07|56.53|56.75|55.42|56.12|30400
3598324|2848|ALG|2014-01-06|56.95|57.46|56|56.28|24600
3598325|2848|ALG|2014-01-03|57.02|57.37|56.51|56.79|17300
3598326|2848|ALG|2014-01-02|60.5|60.5|56.6|57.02|65200
3598327|2848|ALG|2013-12-31|57.51|61.27|57.51|60.69|121300
3598328|2848|ALG|2013-12-30|55.75|56.76|55.75|56.47|16900
3598329|2848|ALG|2013-12-27|58|58|56|56.38|23800
3598330|2848|ALG|2013-12-26|57.57|57.99|57.17|57.79|11200
3598331|2848|ALG|2013-12-24|58.11|58.11|57.27|57.66|13300
3598332|2848|ALG|2013-12-23|56.46|58.31|56.42|57.96|29600
3598333|2848|ALG|2013-12-20|54.15|56.25|54.15|56.14|100500
3598334|2848|ALG|2013-12-19|55.93|55.93|54.02|54.27|16400
3598335|2848|ALG|2013-12-18|55.25|55.83|54.04|55.83|15700
3598336|2848|ALG|2013-12-17|56.68|56.68|54.53|55.09|33100
3598337|2848|ALG|2013-12-16|54.6|57.24|54.5|57.23|56000
3598338|2848|ALG|2013-12-13|54.91|54.91|54.02|54.54|20700
3598339|2848|ALG|2013-12-12|54.26|55.21|54.08|54.59|15300
3598340|2848|ALG|2013-12-11|55.05|55.5|53.79|54.07|19000
3598341|2848|ALG|2013-12-10|57.29|57.91|54.77|55.19|29500
3598342|2848|ALG|2013-12-09|58.35|58.68|57.7|58|21400
3598343|2848|ALG|2013-12-06|57.09|59.61|57.09|58.38|16000
3598344|2848|ALG|2013-12-05|57|57.1|56.25|56.62|10300
3598345|2848|ALG|2013-12-04|57.51|58.45|56.95|57.12|20000
3598346|2848|ALG|2013-12-03|56.87|58.28|56.51|57.65|64000
3598347|2848|ALG|2013-12-02|58.91|58.91|56.69|57.13|15600
3557239|2799|AYI|2014-01-17|133.2|134.02|131.65|131.9|293500
3557240|2799|AYI|2014-01-16|133.46|134.28|131.4|133.36|316900
3557241|2799|AYI|2014-01-15|130.89|133.55|129.99|133.45|591300
3557242|2799|AYI|2014-01-14|130.12|130.79|128.39|130.09|626000
3557243|2799|AYI|2014-01-13|131.77|132.83|128.81|129.79|829000
3557244|2799|AYI|2014-01-10|128.22|134|127.17|132.66|1333800
3557245|2799|AYI|2014-01-09|120|136.46|119.06|123.5|1981500
3557246|2799|AYI|2014-01-08|109.47|110.56|108.25|110.03|635500
3557247|2799|AYI|2014-01-07|106.91|109.7|106.61|109.44|286300
3557248|2799|AYI|2014-01-06|108.7|108.93|105.74|106.28|272000
3557249|2799|AYI|2014-01-03|107.7|108.56|107.55|108.15|192800
3557250|2799|AYI|2014-01-02|109.22|109.26|106.84|107.65|254100
3557251|2799|AYI|2013-12-31|110.09|110.09|108.92|109.32|260700
3557252|2799|AYI|2013-12-30|110.09|110.91|109.14|109.71|114600
3557253|2799|AYI|2013-12-27|110.56|111.1|109.36|110.19|232600
3557254|2799|AYI|2013-12-26|109.8|110.52|109.52|110.06|198700
3557255|2799|AYI|2013-12-24|108.87|109.99|107.78|109.64|77500
3557256|2799|AYI|2013-12-23|108.26|108.69|107.41|108.4|176600
3557257|2799|AYI|2013-12-20|106.02|108.38|106.02|107.5|445100
3557258|2799|AYI|2013-12-19|106.47|106.52|105.35|105.92|165800
3557259|2799|AYI|2013-12-18|104.6|106.95|104.03|106.93|232900
3557260|2799|AYI|2013-12-17|103.63|105.12|102.93|104.6|247300
3557261|2799|AYI|2013-12-16|101.56|103.92|100.1|103.63|197800
3557262|2799|AYI|2013-12-13|101.48|101.75|100.51|101.11|174300
3557263|2799|AYI|2013-12-12|99.72|101.9|99.39|101.21|212600
3557264|2799|AYI|2013-12-11|102.01|102.02|99.37|99.89|201000
3557265|2799|AYI|2013-12-10|102.53|103.55|101.58|101.68|206000
3557266|2799|AYI|2013-12-09|102.5|103.25|102.49|102.97|111500
3557267|2799|AYI|2013-12-06|101.96|103.16|101.76|102.47|159200
3557268|2799|AYI|2013-12-05|100.63|101.82|100.13|101.31|143800
3599626|2849|AGI|2014-01-10|12.13|12.27|12|12.18|199500
3599627|2849|AGI|2014-01-09|12.2|12.2|11.86|11.91|445600
3599628|2849|AGI|2014-01-08|12.2|12.33|12.13|12.19|264700
3599629|2849|AGI|2014-01-07|12.2|12.29|11.93|12.29|418500
3599630|2849|AGI|2014-01-06|12.52|12.54|12.11|12.31|449300
3599631|2849|AGI|2014-01-03|12.52|12.55|12.34|12.41|447600
3599632|2849|AGI|2014-01-02|12.34|12.6|12.22|12.4|281100
3599633|2849|AGI|2013-12-31|11.67|12.18|11.65|12.13|342700
3599634|2849|AGI|2013-12-30|11.89|11.97|11.72|11.79|355900
3599635|2849|AGI|2013-12-27|12.26|12.26|11.78|12|420200
3599636|2849|AGI|2013-12-26|12.11|12.34|12.04|12.15|76900
3599637|2849|AGI|2013-12-24|11.51|11.96|11.45|11.96|103700
3599638|2849|AGI|2013-12-23|11.45|11.67|11.42|11.54|323500
3599639|2849|AGI|2013-12-20|11.47|11.66|11.28|11.41|1213300
3599640|2849|AGI|2013-12-19|11.44|11.5|11.14|11.45|333400
3599641|2849|AGI|2013-12-18|11.96|12.08|11.52|11.58|423800
3599642|2849|AGI|2013-12-17|11.84|11.93|11.75|11.85|192600
3599643|2849|AGI|2013-12-16|11.88|12.32|11.82|11.9|286700
3599644|2849|AGI|2013-12-13|12.08|12.25|11.87|12.02|262000
3599645|2849|AGI|2013-12-12|11.53|11.93|11.44|11.93|270100
3599646|2849|AGI|2013-12-11|12.12|12.39|11.74|11.79|301600
3599647|2849|AGI|2013-12-10|12.05|12.35|11.94|12.06|203000
3599648|2849|AGI|2013-12-09|11.35|11.79|11.35|11.74|232000
3599649|2849|AGI|2013-12-06|11.75|11.81|11.43|11.49|274700
3599650|2849|AGI|2013-12-05|11.87|11.91|11.62|11.64|270000
3599651|2849|AGI|2013-12-04|11.66|12.27|11.43|12.18|406800
3599652|2849|AGI|2013-12-03|11.45|11.79|11.26|11.58|250900
3599653|2849|AGI|2013-12-02|12.68|12.68|11.49|11.54|368500
3589787|2838|GRO|2014-01-17|1.45|1.58|1.45|1.54|660500
3589788|2838|GRO|2014-01-16|1.48|1.48|1.43|1.44|81300
3589789|2838|GRO|2014-01-15|1.5|1.5|1.44|1.47|63200
3589790|2838|GRO|2014-01-14|1.45|1.49|1.42|1.45|82900
3589791|2838|GRO|2014-01-13|1.45|1.49|1.41|1.41|123400
3589792|2838|GRO|2014-01-10|1.55|1.55|1.45|1.47|132600
3589793|2838|GRO|2014-01-09|1.48|1.52|1.4|1.5|287600
3589794|2838|GRO|2014-01-08|1.51|1.51|1.4|1.47|296200
3589795|2838|GRO|2014-01-07|1.5|1.63|1.47|1.48|573000
3589796|2838|GRO|2014-01-06|1.7|1.77|1.47|1.53|1444400
3589797|2838|GRO|2014-01-03|1.51|1.64|1.45|1.57|834700
3589798|2838|GRO|2014-01-02|1.5|1.51|1.44|1.49|33300
3589799|2838|GRO|2013-12-31|1.47|1.51|1.43|1.47|45700
3589800|2838|GRO|2013-12-30|1.45|1.53|1.42|1.46|108500
3589801|2838|GRO|2013-12-27|1.4|1.52|1.4|1.48|95900
3589802|2838|GRO|2013-12-26|1.36|1.4|1.36|1.38|20200
3589803|2838|GRO|2013-12-24|1.4|1.4|1.36|1.36|24500
3589804|2838|GRO|2013-12-23|1.39|1.43|1.36|1.36|49000
3589805|2838|GRO|2013-12-20|1.42|1.42|1.36|1.4|33700
3589806|2838|GRO|2013-12-19|1.37|1.4|1.35|1.4|43800
3589807|2838|GRO|2013-12-18|1.34|1.43|1.34|1.35|28200
3589808|2838|GRO|2013-12-17|1.39|1.45|1.34|1.37|65700
3589809|2838|GRO|2013-12-16|1.47|1.51|1.36|1.38|75800
3589810|2838|GRO|2013-12-13|1.47|1.52|1.45|1.47|46300
3589811|2838|GRO|2013-12-12|1.47|1.5|1.45|1.47|30000
3589812|2838|GRO|2013-12-11|1.46|1.47|1.45|1.47|37200
3589813|2838|GRO|2013-12-10|1.51|1.52|1.45|1.46|30100
3589814|2838|GRO|2013-12-09|1.53|1.53|1.48|1.48|68500
3589815|2838|GRO|2013-12-06|1.5|1.5|1.41|1.49|33400
3589816|2838|GRO|2013-12-05|1.45|1.48|1.42|1.48|18200
3589817|2838|GRO|2013-12-04|1.43|1.49|1.38|1.48|10000
3589818|2838|GRO|2013-12-03|1.32|1.45|1.32|1.45|34500
3589819|2838|GRO|2013-12-02|1.55|1.55|1.25|1.43|220700
3607392|2857|ALEX|2014-01-17|41.68|41.9|40.73|41.29|145000
3607393|2857|ALEX|2014-01-16|41.64|42.23|41.5|41.8|348700
3607394|2857|ALEX|2014-01-15|41.51|42.02|41.5|41.74|240200
3607395|2857|ALEX|2014-01-14|41.62|42.01|41.15|41.76|167100
3607396|2857|ALEX|2014-01-13|42.28|42.68|40.97|41.34|250900
3607397|2857|ALEX|2014-01-10|42.9|42.96|42.18|42.45|342900
3607398|2857|ALEX|2014-01-09|42.28|42.88|42.15|42.86|295100
3607399|2857|ALEX|2014-01-08|42.04|42.44|41.68|42.15|311200
3607400|2857|ALEX|2014-01-07|42.3|42.56|42.11|42.15|338300
3607401|2857|ALEX|2014-01-06|42.47|42.47|41.87|42.26|399100
3607402|2857|ALEX|2014-01-03|41.53|42.38|41.42|42.14|185300
3607403|2857|ALEX|2014-01-02|41.48|41.71|41.25|41.51|348600
3607404|2857|ALEX|2013-12-31|41.07|41.97|41.07|41.73|342500
3607405|2857|ALEX|2013-12-30|40.95|41.37|40.72|41.07|343300
3607406|2857|ALEX|2013-12-27|40.42|41.39|40.16|40.99|164500
3607407|2857|ALEX|2013-12-26|41.15|41.2|40.15|40.49|101500
3607408|2857|ALEX|2013-12-24|40|41.05|39.62|40.86|99000
3614343|2865|ALE|2013-12-17|48.99|49.35|48.64|49.28|184900
3614344|2865|ALE|2013-12-16|48.65|49.15|48.64|48.94|229800
3614345|2865|ALE|2013-12-13|48.37|48.57|47.98|48.5|144200
3614346|2865|ALE|2013-12-12|48|48.76|48|48.31|154200
3614347|2865|ALE|2013-12-11|48.3|48.63|47.79|47.86|232400
3614348|2865|ALE|2013-12-10|49.02|49.35|48.24|48.37|200400
3614349|2865|ALE|2013-12-09|48.97|49.2|48.36|48.77|208600
3614350|2865|ALE|2013-12-06|48.83|49.18|48.65|48.96|173600
3614351|2865|ALE|2013-12-05|48.36|48.68|48.17|48.35|131000
3614352|2865|ALE|2013-12-04|48.18|48.67|47.86|48.36|166300
3614353|2865|ALE|2013-12-03|48.64|48.9|48.2|48.42|130900
3614354|2865|ALE|2013-12-02|49.38|49.83|48.55|48.69|107000
3616934|2867|ADS|2014-01-17|255.33|257.48|253.43|256.89|530400
3616935|2867|ADS|2014-01-16|252.9|256.42|252.55|254.96|523900
3616936|2867|ADS|2014-01-15|256.35|258.57|253.3|253.5|634000
3616937|2867|ADS|2014-01-14|252.36|255.83|250.17|255.82|469600
3616938|2867|ADS|2014-01-13|256.95|258.37|249.61|251.01|657600
3616939|2867|ADS|2014-01-10|258.94|260.55|257.14|258.26|1020400
3616940|2867|ADS|2014-01-09|259.15|263.31|258.84|258.97|611600
3616941|2867|ADS|2014-01-08|256.02|258.25|255|257.99|832900
3616942|2867|ADS|2014-01-07|254.99|255.27|251.67|255.19|1290300
3616943|2867|ADS|2014-01-06|264.05|264.08|258.08|258.29|668900
3616944|2867|ADS|2014-01-03|263.1|265.35|262.36|263.7|498000
3616945|2867|ADS|2014-01-02|262.44|262.68|258.78|262.34|547800
3616946|2867|ADS|2013-12-31|260.99|264.31|260.5|262.93|580800
3616947|2867|ADS|2013-12-30|257.47|260.6|256.74|260.05|468800
3616948|2867|ADS|2013-12-27|256.16|259.36|256|258.15|457100
3616949|2867|ADS|2013-12-26|255.72|258.26|253.18|255.3|436000
3616950|2867|ADS|2013-12-24|255.46|256.07|252.26|254.22|335000
3616951|2867|ADS|2013-12-23|252|259.42|251.87|255.87|869000
3616952|2867|ADS|2013-12-20|251.05|256.77|250.5|250.5|5801700
3616953|2867|ADS|2013-12-19|252.34|255.38|250.09|251|711200
3616954|2867|ADS|2013-12-18|248.97|254.4|246.59|254.17|614800
3616955|2867|ADS|2013-12-17|254.4|254.4|243.03|248.12|768900
3616956|2867|ADS|2013-12-16|252.55|255.54|248.16|248.64|780700
3616957|2867|ADS|2013-12-13|245.97|250.96|244.75|250.87|806800
3616958|2867|ADS|2013-12-12|248|248.27|240.4|245.97|1164500
3616959|2867|ADS|2013-12-11|248.38|249.51|243.31|243.7|513900
3616960|2867|ADS|2013-12-10|245.85|250.91|245.85|247.28|493200
3616961|2867|ADS|2013-12-09|248.97|250.81|245.6|245.84|490800
3616962|2867|ADS|2013-12-06|242.9|249.58|242.07|248.7|615000
3616963|2867|ADS|2013-12-05|240|242.18|239.44|241.42|299700
3616964|2867|ADS|2013-12-04|238.91|241.68|238.49|241.09|342800
3616965|2867|ADS|2013-12-03|240.34|243.35|238.99|240.99|540000
3616966|2867|ADS|2013-12-02|240.77|242.82|238.06|239.94|694100
3611710|2862|ATI|2014-01-17|36.07|36.55|36.02|36.3|772300
3611711|2862|ATI|2014-01-16|36.28|36.7|36.11|36.18|687300
3611712|2862|ATI|2014-01-15|35.5|36.27|35.37|36.15|1088600
3611713|2862|ATI|2014-01-14|35.09|35.53|35.09|35.35|683300
3611714|2862|ATI|2014-01-13|35.17|35.62|34.82|35|1108300
3611715|2862|ATI|2014-01-10|34.75|35.3|34.21|35.27|1760600
3611716|2862|ATI|2014-01-09|35.5|35.65|34.94|35.49|862200
3611717|2862|ATI|2014-01-08|35.15|35.54|35|35.51|869100
3611718|2862|ATI|2014-01-07|35.21|35.56|35.07|35.16|675200
3611719|2862|ATI|2014-01-06|35.57|35.57|34.8|35.21|1032200
3611720|2862|ATI|2014-01-03|35.37|35.53|35.18|35.47|701500
3611721|2862|ATI|2014-01-02|35.47|35.54|35|35.26|730200
3611722|2862|ATI|2013-12-31|35.46|35.84|35.35|35.63|588300
3611723|2862|ATI|2013-12-30|35.72|35.89|35.27|35.47|769200
3611724|2862|ATI|2013-12-27|35.03|35.82|35.03|35.64|784700
3611725|2862|ATI|2013-12-26|34.68|35.21|34.51|35.03|674900
3611726|2862|ATI|2013-12-24|34.08|34.8|34.01|34.66|395200
3611727|2862|ATI|2013-12-23|33.46|34.17|33.35|34.07|775100
3611728|2862|ATI|2013-12-20|33.77|33.93|33.04|33.1|1373900
3611729|2862|ATI|2013-12-19|32.9|34.2|32.77|33.78|1411600
3611730|2862|ATI|2013-12-18|32.61|33.14|32.32|32.92|868800
3611731|2862|ATI|2013-12-17|33.04|33.1|32.67|32.79|818400
3611732|2862|ATI|2013-12-16|33.11|33.23|32.78|33.09|677000
3611733|2862|ATI|2013-12-13|32.22|32.79|32.16|32.77|893100
3611734|2862|ATI|2013-12-12|31.89|32.34|31.82|32.23|701100
3611735|2862|ATI|2013-12-11|33.1|33.19|31.84|31.93|1096700
3611736|2862|ATI|2013-12-10|33.83|34.13|33.11|33.13|1047900
3611737|2862|ATI|2013-12-09|33.24|33.88|33.1|33.82|1228100
3611738|2862|ATI|2013-12-06|33.37|33.46|32.64|32.77|743300
3611739|2862|ATI|2013-12-05|32.41|33.22|32.3|32.95|844000
3611740|2862|ATI|2013-12-04|32.32|32.84|32.18|32.44|1215400
3611741|2862|ATI|2013-12-03|32.61|33|31.94|32.39|1753700
3611742|2862|ATI|2013-12-02|33.31|33.42|32.78|32.83|772000
3607409|2857|ALEX|2013-12-23|40.2|40.59|39.82|40.01|212200
3607410|2857|ALEX|2013-12-20|38.89|40.12|38.89|40.11|928800
3607411|2857|ALEX|2013-12-19|40.5|40.5|38.8|38.94|276100
3607412|2857|ALEX|2013-12-18|39.5|40.63|38.88|40.58|299000
3607413|2857|ALEX|2013-12-17|39.9|40|39.11|39.4|246100
3607414|2857|ALEX|2013-12-16|38.08|40.04|37.84|39.99|301000
3607415|2857|ALEX|2013-12-13|37.97|38.23|37.53|37.87|158700
3607416|2857|ALEX|2013-12-12|37.99|38.55|37.66|37.87|160300
3607417|2857|ALEX|2013-12-11|38.45|38.45|37.68|37.99|218600
3607418|2857|ALEX|2013-12-10|38.84|39.36|38.12|38.5|223500
3607419|2857|ALEX|2013-12-09|39|39.38|38.5|39.01|181900
3607420|2857|ALEX|2013-12-06|38.1|39.2|38.1|38.94|141300
3607421|2857|ALEX|2013-12-05|37.8|37.87|37.5|37.67|136600
3607422|2857|ALEX|2013-12-04|37.54|38.3|37.54|37.8|137700
3607423|2857|ALEX|2013-12-03|37.5|37.99|37.38|37.81|146800
3607424|2857|ALEX|2013-12-02|37.77|38.11|37.46|37.64|87600
3603474|2853|ALU|2014-01-17|4.15|4.17|4.1|4.13|12321400
3603475|2853|ALU|2014-01-16|4.28|4.33|4.2|4.2|13083900
3603476|2853|ALU|2014-01-15|4.35|4.39|4.3|4.37|10162200
3603477|2853|ALU|2014-01-14|4.41|4.41|4.31|4.36|9002900
3603478|2853|ALU|2014-01-13|4.43|4.48|4.3|4.32|19320500
3603479|2853|ALU|2014-01-10|4.25|4.33|4.17|4.32|14773200
3603480|2853|ALU|2014-01-09|4.41|4.43|4.35|4.36|22859600
3603481|2853|ALU|2014-01-08|4.58|4.62|4.55|4.61|8279100
3603482|2853|ALU|2014-01-07|4.54|4.56|4.5|4.54|6917400
3603483|2853|ALU|2014-01-06|4.5|4.5|4.46|4.46|8742600
3603484|2853|ALU|2014-01-03|4.47|4.5|4.46|4.48|6307700
3603485|2853|ALU|2014-01-02|4.42|4.45|4.39|4.42|8385000
3603486|2853|ALU|2013-12-31|4.42|4.45|4.36|4.4|7269900
3603487|2853|ALU|2013-12-30|4.5|4.52|4.45|4.47|6119200
3603488|2853|ALU|2013-12-27|4.5|4.53|4.49|4.52|9105300
3603489|2853|ALU|2013-12-26|4.25|4.4|4.23|4.34|5693200
3603490|2853|ALU|2013-12-24|4.29|4.3|4.15|4.25|5922400
3603491|2853|ALU|2013-12-23|4.32|4.35|4.3|4.33|8707600
3603492|2853|ALU|2013-12-20|4.49|4.5|4.37|4.37|12532400
3603493|2853|ALU|2013-12-19|4.51|4.54|4.47|4.54|5772500
3603494|2853|ALU|2013-12-18|4.5|4.57|4.42|4.57|8764600
3603495|2853|ALU|2013-12-17|4.47|4.48|4.41|4.46|8372100
3603496|2853|ALU|2013-12-16|4.49|4.52|4.47|4.51|6947000
3603497|2853|ALU|2013-12-13|4.54|4.55|4.49|4.52|7670000
3603498|2853|ALU|2013-12-12|4.51|4.58|4.49|4.54|12292700
3603499|2853|ALU|2013-12-11|4.63|4.68|4.52|4.54|15497800
3603500|2853|ALU|2013-12-10|4.5|4.52|4.45|4.51|10878600
3603501|2853|ALU|2013-12-09|4.54|4.59|4.53|4.57|8078700
3603502|2853|ALU|2013-12-06|4.49|4.56|4.47|4.5|16187800
3603503|2853|ALU|2013-12-05|4.41|4.55|4.4|4.51|17677800
3603504|2853|ALU|2013-12-04|4.31|4.42|4.29|4.35|11613600
3603505|2853|ALU|2013-12-03|4.32|4.44|4.3|4.42|13369200
3603506|2853|ALU|2013-12-02|4.48|4.52|4.47|4.51|13271200
3641198|2891|ANR|2014-01-17|6.38|6.54|6.3|6.32|7582900
3641199|2891|ANR|2014-01-16|6.32|6.47|6.23|6.4|7472100
3641200|2891|ANR|2014-01-15|6.15|6.35|6.09|6.3|10719300
3641201|2891|ANR|2014-01-14|6.19|6.36|6.08|6.13|9583500
3641202|2891|ANR|2014-01-13|6.21|6.3|6.12|6.14|10056100
3641203|2891|ANR|2014-01-10|6.28|6.41|6.12|6.21|10733000
3641204|2891|ANR|2014-01-09|6.37|6.4|6.16|6.27|18708500
3641205|2891|ANR|2014-01-08|6.5|6.59|6.37|6.52|14128000
3641206|2891|ANR|2014-01-07|7|7.01|6.47|6.5|20543000
3641207|2891|ANR|2014-01-06|7.1|7.21|6.84|6.94|8147100
3641208|2891|ANR|2014-01-03|7.28|7.34|6.91|7.04|9475600
3641209|2891|ANR|2014-01-02|7.13|7.51|7.1|7.26|11032300
3641210|2891|ANR|2013-12-31|7.15|7.31|7.1|7.14|7507800
3641211|2891|ANR|2013-12-30|7.28|7.35|7.06|7.1|11569800
3641212|2891|ANR|2013-12-27|6.78|7.24|6.78|7.21|13306700
3641213|2891|ANR|2013-12-26|6.7|6.89|6.68|6.77|7113400
3641214|2891|ANR|2013-12-24|6.53|6.79|6.53|6.67|3427700
3641215|2891|ANR|2013-12-23|6.44|6.71|6.43|6.54|7388100
3641216|2891|ANR|2013-12-20|6.52|6.63|6.35|6.43|9857000
3641217|2891|ANR|2013-12-19|6.41|6.71|6.33|6.6|8463600
3641218|2891|ANR|2013-12-18|6.33|6.48|6.21|6.39|11576800
3641219|2891|ANR|2013-12-17|6.37|6.39|6.25|6.28|7595700
3641220|2891|ANR|2013-12-16|6.35|6.5|6.23|6.33|10590900
3641221|2891|ANR|2013-12-13|6.4|6.47|6.15|6.32|24892000
3641222|2891|ANR|2013-12-12|6.84|6.85|6.39|6.44|20519700
3641223|2891|ANR|2013-12-11|7.19|7.34|6.82|6.85|9887300
3641224|2891|ANR|2013-12-10|7.34|7.7|7.19|7.2|14859900
3641225|2891|ANR|2013-12-09|6.81|7.71|6.78|7.53|25696200
3641226|2891|ANR|2013-12-06|6.99|7.11|6.57|6.57|10665500
3583943|2830|MITT|2013-12-16|15.4|15.56|15.21|15.35|634000
3583944|2830|MITT|2013-12-13|16.01|16.22|15.93|16|617700
3583945|2830|MITT|2013-12-12|15.99|16.03|15.8|15.92|262900
3583946|2830|MITT|2013-12-11|16.1|16.13|15.81|15.99|411600
3583947|2830|MITT|2013-12-10|15.63|16.12|15.57|16.06|589400
3583948|2830|MITT|2013-12-09|15.45|15.6|15.41|15.59|503500
3583949|2830|MITT|2013-12-06|15.29|15.61|15.28|15.41|568900
3583950|2830|MITT|2013-12-05|15.35|15.42|15.2|15.23|341900
3583951|2830|MITT|2013-12-04|15.31|15.49|15.18|15.4|272900
3583952|2830|MITT|2013-12-03|15.46|15.58|15.37|15.49|232900
3583953|2830|MITT|2013-12-02|15.8|15.83|15.33|15.53|645000
3622158|2871|AWF|2014-01-17|14.95|15.1|14.9|14.91|371000
3622159|2871|AWF|2014-01-16|14.83|14.91|14.83|14.88|215000
3622160|2871|AWF|2014-01-15|14.75|14.85|14.75|14.82|140700
3622161|2871|AWF|2014-01-14|14.62|14.87|14.62|14.72|353500
3622162|2871|AWF|2014-01-13|14.65|14.71|14.6|14.6|188400
3622163|2871|AWF|2014-01-10|14.51|14.67|14.5|14.65|143800
3622164|2871|AWF|2014-01-09|14.5|14.55|14.43|14.52|187200
3622165|2871|AWF|2014-01-08|14.45|14.54|14.41|14.52|129800
3622166|2871|AWF|2014-01-07|14.47|14.52|14.43|14.46|173200
3622167|2871|AWF|2014-01-06|14.43|14.49|14.4|14.4|159800
3622168|2871|AWF|2014-01-03|14.41|14.44|14.34|14.42|150300
3622169|2871|AWF|2014-01-02|14.32|14.44|14.27|14.36|178700
3622170|2871|AWF|2013-12-31|14.43|14.51|14.28|14.28|389400
3622171|2871|AWF|2013-12-30|14.44|14.62|14.42|14.45|208700
3622172|2871|AWF|2013-12-27|14.57|14.74|14.41|14.42|192700
3622173|2871|AWF|2013-12-26|14.78|14.92|14.48|14.57|235600
3622174|2871|AWF|2013-12-24|14.6|14.88|14.6|14.81|172400
3622175|2871|AWF|2013-12-23|15|15.27|14.9|15.21|388300
3622176|2871|AWF|2013-12-20|14.68|14.93|14.68|14.89|315500
3622177|2871|AWF|2013-12-19|14.5|14.66|14.5|14.64|248700
3622178|2871|AWF|2013-12-18|14.41|14.55|14.39|14.53|311700
3622179|2871|AWF|2013-12-17|14.28|14.56|14.28|14.36|265200
3622180|2871|AWF|2013-12-16|14.3|14.38|14.23|14.24|280200
3622181|2871|AWF|2013-12-13|14.32|14.34|14.27|14.31|214900
3622182|2871|AWF|2013-12-12|14.4|14.47|14.3|14.36|297400
3622183|2871|AWF|2013-12-11|14.52|14.59|14.46|14.48|248900
3622184|2871|AWF|2013-12-10|14.58|14.61|14.53|14.56|277600
3622185|2871|AWF|2013-12-09|14.7|14.72|14.56|14.65|266700
3622186|2871|AWF|2013-12-06|14.66|14.79|14.65|14.7|192400
3622187|2871|AWF|2013-12-05|14.77|14.81|14.64|14.68|196400
3622188|2871|AWF|2013-12-04|14.88|14.91|14.71|14.83|296100
3622189|2871|AWF|2013-12-03|14.95|15.07|14.88|15.02|378000
3622190|2871|AWF|2013-12-02|15|15.05|14.96|14.98|203600
3618240|2868|AFB|2014-01-17|12.88|12.97|12.84|12.9|101600
3618241|2868|AFB|2014-01-16|12.86|12.86|12.8|12.84|79000
3618242|2868|AFB|2014-01-15|12.82|12.85|12.81|12.85|47300
3618243|2868|AFB|2014-01-14|12.82|12.82|12.78|12.78|35000
3618244|2868|AFB|2014-01-13|12.83|12.87|12.77|12.78|82000
3618245|2868|AFB|2014-01-10|12.84|12.86|12.78|12.8|91700
3618246|2868|AFB|2014-01-09|12.82|12.83|12.75|12.77|66300
3618247|2868|AFB|2014-01-08|12.84|12.84|12.73|12.75|68500
3618248|2868|AFB|2014-01-07|12.87|12.92|12.78|12.86|134300
3618249|2868|AFB|2014-01-06|12.59|12.76|12.59|12.71|63000
3618250|2868|AFB|2014-01-03|12.49|12.6|12.41|12.6|118200
3618251|2868|AFB|2014-01-02|12.44|12.56|12.43|12.55|155900
3618252|2868|AFB|2013-12-31|12.79|12.79|12.43|12.53|195900
3618253|2868|AFB|2013-12-30|12.66|12.75|12.65|12.69|125400
3618254|2868|AFB|2013-12-27|12.75|12.78|12.69|12.69|92700
3618255|2868|AFB|2013-12-26|12.88|12.89|12.78|12.78|52600
3618256|2868|AFB|2013-12-24|13.03|13.03|12.9|12.92|130200
3618257|2868|AFB|2013-12-23|12.69|12.99|12.69|12.98|250100
3618258|2868|AFB|2013-12-20|12.62|12.75|12.62|12.69|157700
3618259|2868|AFB|2013-12-19|12.58|12.67|12.53|12.65|121200
3618260|2868|AFB|2013-12-18|12.42|12.55|12.42|12.52|128000
3618261|2868|AFB|2013-12-17|12.36|12.5|12.24|12.46|126800
3618262|2868|AFB|2013-12-16|12.18|12.29|12.18|12.29|104800
3618263|2868|AFB|2013-12-13|12.2|12.24|12.16|12.18|83800
3618264|2868|AFB|2013-12-12|12.18|12.23|12.17|12.2|64000
3618265|2868|AFB|2013-12-11|12.22|12.23|12.14|12.23|65000
3618266|2868|AFB|2013-12-10|12.1|12.21|12.1|12.21|147800
3618267|2868|AFB|2013-12-09|12.18|12.2|12.09|12.1|120600
3618268|2868|AFB|2013-12-06|12.37|12.37|12.18|12.22|190000
3618269|2868|AFB|2013-12-05|12.31|12.31|12.23|12.27|104600
3618270|2868|AFB|2013-12-04|12.27|12.33|12.26|12.3|95200
3618271|2868|AFB|2013-12-03|12.33|12.43|12.33|12.4|99600
3618272|2868|AFB|2013-12-02|12.36|12.4|12.32|12.36|87000
3576596|2821|AER|2014-01-17|35.52|36.47|35.37|36|1995400
3557269|2799|AYI|2013-12-04|100.14|101.61|99.16|100.65|148700
3557270|2799|AYI|2013-12-03|102.22|102.77|100.53|100.78|207400
3557271|2799|AYI|2013-12-02|102.48|104.23|101.74|102.35|203600
3581309|2826|AMG|2014-01-17|212.62|213.79|211.36|211.97|207400
3581310|2826|AMG|2014-01-16|212.03|213.9|212.03|212.93|177500
3581311|2826|AMG|2014-01-15|211.6|213.78|210.34|213.78|256500
3581312|2826|AMG|2014-01-14|210.24|211.86|208.73|211.41|474100
3581313|2826|AMG|2014-01-13|213.96|214.73|208.25|208.92|437400
3581314|2826|AMG|2014-01-10|216.23|217.46|213.33|214.43|291200
3581315|2826|AMG|2014-01-09|216.25|218.1|214.53|215.28|280200
3581316|2826|AMG|2014-01-08|216.31|217.1|214.07|215.93|286900
3581317|2826|AMG|2014-01-07|215|219.39|214.29|216.04|205700
3581318|2826|AMG|2014-01-06|215.3|217.41|212.54|213.46|173500
3581319|2826|AMG|2014-01-03|213.38|215.81|212.47|214.36|192000
3581320|2826|AMG|2014-01-02|215.92|216.69|211.79|213.38|285600
3581321|2826|AMG|2013-12-31|215.17|217.48|215.17|216.88|241000
3581322|2826|AMG|2013-12-30|214.82|216.11|214.44|214.98|198600
3581323|2826|AMG|2013-12-27|214.59|217.17|214.59|214.88|217300
3581324|2826|AMG|2013-12-26|214.74|216.42|213.95|214.78|252100
3581325|2826|AMG|2013-12-24|213.72|214.32|212.91|214.01|78000
3581326|2826|AMG|2013-12-23|208.65|214.53|208.65|213.89|330300
3581327|2826|AMG|2013-12-20|208.2|212.27|207.81|210.86|453100
3581328|2826|AMG|2013-12-19|209|210.07|208|208.17|391800
3581329|2826|AMG|2013-12-18|204.94|209.57|203.02|209.41|312900
3581330|2826|AMG|2013-12-17|203.58|204.46|202.15|203.7|276600
3581331|2826|AMG|2013-12-16|203.07|205.08|202.01|203.86|234800
3581332|2826|AMG|2013-12-13|201.59|203.18|199.92|201.95|278300
3581333|2826|AMG|2013-12-12|199.57|201.86|199.05|199.82|310900
3581334|2826|AMG|2013-12-11|201.93|203.98|198.22|198.96|352600
3581335|2826|AMG|2013-12-10|204.88|205.09|202.75|202.79|242800
3581336|2826|AMG|2013-12-09|203.36|205.8|202.48|205.1|469100
3581337|2826|AMG|2013-12-06|200.29|203.44|199.56|203.02|378700
3581338|2826|AMG|2013-12-05|198.44|198.44|195.89|198.07|268500
3581339|2826|AMG|2013-12-04|199.01|199.92|195.52|198.67|229400
3581340|2826|AMG|2013-12-03|201.15|202.26|198.99|199.72|197000
3581341|2826|AMG|2013-12-02|200.43|203.74|199.34|200.78|301400
3568760|2809|AVK|2014-01-17|18.69|18.78|18.68|18.75|50900
3568761|2809|AVK|2014-01-16|18.7|18.75|18.65|18.75|45400
3568762|2809|AVK|2014-01-15|18.61|18.8|18.61|18.74|49500
3568763|2809|AVK|2014-01-14|18.63|18.71|18.59|18.61|59500
3568764|2809|AVK|2014-01-13|18.69|18.79|18.59|18.66|104600
3568765|2809|AVK|2014-01-10|18.85|18.96|18.77|18.78|58100
3568766|2809|AVK|2014-01-09|18.65|18.78|18.63|18.77|82900
3568767|2809|AVK|2014-01-08|18.47|18.65|18.47|18.6|66000
3568768|2809|AVK|2014-01-07|18.45|18.59|18.45|18.52|63900
3568769|2809|AVK|2014-01-06|18.4|18.5|18.35|18.44|76800
3568770|2809|AVK|2014-01-03|18.5|18.56|18.32|18.45|60700
3568771|2809|AVK|2014-01-02|18.52|18.58|18.3|18.53|78600
3568772|2809|AVK|2013-12-31|18.71|18.76|18.47|18.53|60300
3568773|2809|AVK|2013-12-30|18.7|18.72|18.49|18.54|62400
3568774|2809|AVK|2013-12-27|18.72|18.74|18.59|18.64|54200
3568775|2809|AVK|2013-12-26|18.72|18.75|18.49|18.68|47500
3568776|2809|AVK|2013-12-24|18.57|18.75|18.42|18.75|42000
3568777|2809|AVK|2013-12-23|18.45|18.73|18.45|18.65|60900
3568778|2809|AVK|2013-12-20|18.39|18.46|18.33|18.45|77500
3568779|2809|AVK|2013-12-19|18.56|18.68|18.29|18.33|103000
3568780|2809|AVK|2013-12-18|18.41|18.66|18.35|18.55|101300
3568781|2809|AVK|2013-12-17|18.4|18.56|18.16|18.36|86300
3568782|2809|AVK|2013-12-16|18.21|18.51|18.19|18.4|71200
3568783|2809|AVK|2013-12-13|18.66|18.66|18.05|18.19|102900
3568784|2809|AVK|2013-12-12|18.36|18.74|18.28|18.69|121100
3568785|2809|AVK|2013-12-11|18.13|18.55|18.03|18.46|265900
3568786|2809|AVK|2013-12-10|17.94|18.03|17.86|18.03|90400
3568787|2809|AVK|2013-12-09|17.89|17.94|17.74|17.93|89600
3568788|2809|AVK|2013-12-06|17.98|17.98|17.78|17.94|81000
3568789|2809|AVK|2013-12-05|17.94|17.99|17.8|17.96|84500
3568790|2809|AVK|2013-12-04|17.89|18.04|17.82|18.01|80000
3568791|2809|AVK|2013-12-03|18.12|18.12|17.97|18|54400
3568792|2809|AVK|2013-12-02|18.11|18.24|18.08|18.23|69400
3591093|2839|AGU|2014-01-17|95.2|95.2|93.5|93.88|855700
3591094|2839|AGU|2014-01-16|95.06|95.79|94.66|95.32|629800
3591095|2839|AGU|2014-01-15|94.35|95.17|93.8|94.7|925300
3591096|2839|AGU|2014-01-14|91.73|94.18|91.28|93.66|1089000
3591097|2839|AGU|2014-01-13|91.6|92.15|91.06|91.44|815600
3591098|2839|AGU|2014-01-10|90.49|91.87|89.83|91.56|767500
3591099|2839|AGU|2014-01-09|90.72|90.93|89.8|90.49|683400
3591100|2839|AGU|2014-01-08|88.94|90.63|88.55|90.57|712000
3591101|2839|AGU|2014-01-07|90.36|90.36|88.84|88.84|968900
3641227|2891|ANR|2013-12-05|6.72|6.96|6.64|6.9|11579000
3641228|2891|ANR|2013-12-04|6.95|7.06|6.72|6.73|11600300
3641229|2891|ANR|2013-12-03|6.71|6.99|6.62|6.92|15054200
3641230|2891|ANR|2013-12-02|6.65|6.94|6.57|6.8|12296900
3638294|2888|BSI|2014-01-17|4.18|4.26|4.18|4.26|5400
3638295|2888|BSI|2014-01-16|4.21|4.28|4.18|4.21|8400
3638296|2888|BSI|2014-01-15|4.21|4.24|4|4.21|12000
3638297|2888|BSI|2014-01-14|4.15|4.2|4.12|4.2|5700
3638298|2888|BSI|2014-01-13|4.17|4.2|4.13|4.13|3400
3638299|2888|BSI|2014-01-10|4.17|4.17|4.1|4.1|2600
3638300|2888|BSI|2014-01-09|4.04|4.14|4.03|4.13|10800
3638301|2888|BSI|2014-01-08|4.2|4.21|4.12|4.16|7100
3638302|2888|BSI|2014-01-07|4.25|4.28|4.19|4.28|13600
3638303|2888|BSI|2014-01-06|4.16|4.22|4.11|4.11|9300
3638304|2888|BSI|2014-01-03|4.06|4.16|4.06|4.16|1500
3638305|2888|BSI|2014-01-02|4.12|4.19|4.09|4.12|9200
3638306|2888|BSI|2013-12-31|4.15|4.21|4.1|4.21|12600
3638307|2888|BSI|2013-12-30|4.14|4.18|4.03|4.12|37000
3638308|2888|BSI|2013-12-27|4.19|4.19|4.12|4.12|800
3638309|2888|BSI|2013-12-26|4.14|4.19|4.12|4.18|8000
3638310|2888|BSI|2013-12-24|4.23|4.25|4.2|4.24|2700
3638311|2888|BSI|2013-12-23|4.05|4.18|4.03|4.18|12700
3638312|2888|BSI|2013-12-20|3.88|3.98|3.88|3.98|1100
3638313|2888|BSI|2013-12-19|3.88|3.96|3.87|3.95|12000
3638314|2888|BSI|2013-12-18|3.9|3.94|3.86|3.87|4000
3638315|2888|BSI|2013-12-17|3.94|3.98|3.94|3.98|700
3638316|2888|BSI|2013-12-16|3.97|4.06|3.97|3.99|4700
3638317|2888|BSI|2013-12-13|4|4|3.96|3.96|600
3638318|2888|BSI|2013-12-12|4|4.02|3.96|3.96|3900
3638319|2888|BSI|2013-12-11|4.13|4.15|4.03|4.08|5300
3638320|2888|BSI|2013-12-10|4.24|4.24|4.13|4.22|14000
3638321|2888|BSI|2013-12-09|4.27|4.27|4.26|4.26|2900
3638322|2888|BSI|2013-12-06|4.25|4.32|4.25|4.32|8300
3638323|2888|BSI|2013-12-05|4.23|4.23|4.05|4.17|2500
3638324|2888|BSI|2013-12-04|4.26|4.32|4.21|4.32|9300
3638325|2888|BSI|2013-12-03|4.29|4.32|4.29|4.32|3100
3638326|2888|BSI|2013-12-02|4.36|4.44|4.31|4.34|9300
3595703|2843|ARG|2014-01-17|111.93|112.71|111.67|112.15|688300
3595704|2843|ARG|2014-01-16|110.98|111.95|110.61|111.8|349800
3595705|2843|ARG|2014-01-15|109.4|111.12|109.22|111.08|539200
3595706|2843|ARG|2014-01-14|110.05|111.45|109.66|111.35|376300
3595707|2843|ARG|2014-01-13|109.75|110.97|109.46|110|577400
3595708|2843|ARG|2014-01-10|109.64|110.44|109.18|110.36|303700
3595709|2843|ARG|2014-01-09|109.79|110.49|109.07|109.2|327500
3595710|2843|ARG|2014-01-08|109.55|109.99|108.81|109.53|455000
3595711|2843|ARG|2014-01-07|109.64|109.91|109.24|109.72|279700
3595712|2843|ARG|2014-01-06|109.64|109.68|108.73|109.07|585500
3595713|2843|ARG|2014-01-03|109.91|110.14|108.98|108.98|498800
3595714|2843|ARG|2014-01-02|111.75|111.86|109.37|109.61|509900
3595715|2843|ARG|2013-12-31|112.13|112.49|111.26|111.85|244300
3595716|2843|ARG|2013-12-30|111.42|112.15|110.83|112.11|330300
3595717|2843|ARG|2013-12-27|111.37|112.6|110.28|111.3|209700
3595718|2843|ARG|2013-12-26|111|111.13|110.34|110.92|180600
3595719|2843|ARG|2013-12-24|109.67|111.01|109.04|110.85|105400
3595720|2843|ARG|2013-12-23|110.25|110.26|109.17|109.39|464600
3595721|2843|ARG|2013-12-20|108.86|109.91|106.76|109.9|523100
3595722|2843|ARG|2013-12-19|109|110.13|108.63|109.95|309200
3595723|2843|ARG|2013-12-18|107.52|109.25|106.49|109.15|376600
3595724|2843|ARG|2013-12-17|107.37|107.9|106.7|107.5|253100
3595725|2843|ARG|2013-12-16|107.14|108.16|106.34|107.52|373200
3595726|2843|ARG|2013-12-13|108.04|108.35|106.16|106.34|548800
3595727|2843|ARG|2013-12-12|106.85|107.75|106.17|107.63|322600
3595728|2843|ARG|2013-12-11|109.33|109.82|107|107.19|371500
3595729|2843|ARG|2013-12-10|109.78|111.17|109.3|109.49|374200
3595730|2843|ARG|2013-12-09|109.87|110.76|109.44|110.23|295500
3595731|2843|ARG|2013-12-06|108.67|109.77|108.42|109.72|310400
3595732|2843|ARG|2013-12-05|107.44|108.58|107.3|108.02|328800
3595733|2843|ARG|2013-12-04|107.13|108.24|106.56|107.79|287000
3595734|2843|ARG|2013-12-03|107.08|107.57|106.48|107.48|312800
3595735|2843|ARG|2013-12-02|108.59|109.41|107|107.21|494400
3620852|2870|AOI|2014-01-17|2.8|2.83|2.79|2.8|161300
3620853|2870|AOI|2014-01-16|2.76|2.81|2.75|2.8|177300
3620854|2870|AOI|2014-01-15|2.69|2.78|2.69|2.77|175600
3620855|2870|AOI|2014-01-14|2.73|2.75|2.68|2.7|212100
3620856|2870|AOI|2014-01-13|2.72|2.74|2.69|2.71|300900
3620857|2870|AOI|2014-01-10|2.77|2.81|2.73|2.74|324300
3620858|2870|AOI|2014-01-09|2.75|2.81|2.73|2.76|374300
3620859|2870|AOI|2014-01-08|2.8|2.89|2.65|2.73|2475900
3591102|2839|AGU|2014-01-06|91.05|91.05|90.21|90.48|554100
3591103|2839|AGU|2014-01-03|91.83|91.83|90.6|90.72|420000
3591104|2839|AGU|2014-01-02|91.26|92.11|90.98|91.39|435400
3591105|2839|AGU|2013-12-31|91.42|91.6|91.01|91.48|330300
3591106|2839|AGU|2013-12-30|91.09|91.45|90.93|91.44|306600
3591107|2839|AGU|2013-12-27|91.32|91.61|90.53|91.18|548800
3591108|2839|AGU|2013-12-26|91.4|92.13|91.26|91.77|427800
3591109|2839|AGU|2013-12-24|91.02|91.83|90.68|91.6|636800
3591110|2839|AGU|2013-12-23|91.06|91.2|90.34|91.13|1139900
3591111|2839|AGU|2013-12-20|90.5|91.24|90.41|90.64|1046100
3591112|2839|AGU|2013-12-19|90|90.61|89.83|90.6|800300
3591113|2839|AGU|2013-12-18|90.3|90.6|89.61|90.09|595200
3591114|2839|AGU|2013-12-17|89.86|90.76|89.8|90.26|509300
3591115|2839|AGU|2013-12-16|89.74|90.45|89.32|89.75|497700
3591116|2839|AGU|2013-12-13|88.63|89.7|88.47|89.4|565200
3591117|2839|AGU|2013-12-12|89.4|89.4|87.85|88.53|854500
3591118|2839|AGU|2013-12-11|90.5|90.5|89.4|89.43|627700
3591119|2839|AGU|2013-12-10|90.35|90.54|90|90.38|673400
3591120|2839|AGU|2013-12-09|90.7|91.12|90.22|90.46|643800
3591121|2839|AGU|2013-12-06|91.39|91.68|90.28|90.43|830800
3591122|2839|AGU|2013-12-05|92.42|92.92|90.95|91.08|1006900
3591123|2839|AGU|2013-12-04|91.25|92.82|90.25|92.58|1931300
3591124|2839|AGU|2013-12-03|90.5|90.77|90.01|90.49|886700
3591125|2839|AGU|2013-12-02|90.27|91.62|90.15|90.84|695200
3613016|2864|AGN|2014-01-17|123.83|123.83|119.94|120.15|2622700
3613017|2864|AGN|2014-01-16|121.34|121.44|117.94|119.82|3358500
3613018|2864|AGN|2014-01-15|121.06|123.44|120.95|121.9|3311600
3613019|2864|AGN|2014-01-14|114.84|121.35|113.82|121.22|5954300
3613020|2864|AGN|2014-01-13|114.46|115.49|114.02|114.42|1723700
3613021|2864|AGN|2014-01-10|114.78|116|114.38|115.19|1602100
3613022|2864|AGN|2014-01-09|114.65|115.01|113.53|114.67|1474100
3613023|2864|AGN|2014-01-08|112.71|116.04|112.57|114.55|2346400
3613024|2864|AGN|2014-01-07|111.6|112.67|111.6|112.55|1777200
3613025|2864|AGN|2014-01-06|112.16|112.5|110.53|110.82|2343200
3613026|2864|AGN|2014-01-03|110.75|112.16|110.69|112.06|1798700
3613027|2864|AGN|2014-01-02|110.75|111.25|109.64|110.28|2399500
3613028|2864|AGN|2013-12-31|110.75|111.45|109.52|111.08|1409100
3613029|2864|AGN|2013-12-30|110.73|111.07|110.46|110.75|1352200
3613030|2864|AGN|2013-12-27|109.9|110.88|109.52|110.85|1611600
3613031|2864|AGN|2013-12-26|108.61|109.93|108.31|109.9|1179000
3613032|2864|AGN|2013-12-24|108.64|109.14|108.03|108.62|1363100
3613033|2864|AGN|2013-12-23|107.94|108.67|106.26|107.39|2560900
3613034|2864|AGN|2013-12-20|104.75|109.89|104.75|107.73|7523600
3613035|2864|AGN|2013-12-19|100.88|106.56|100.46|103.76|5678800
3613036|2864|AGN|2013-12-18|99|101.3|98.78|101.13|2526400
3613037|2864|AGN|2013-12-17|100|100.14|98.38|99.07|2619600
3613038|2864|AGN|2013-12-16|97.25|100.73|97.25|100.23|3629100
3613039|2864|AGN|2013-12-13|96.81|96.98|95.89|96.57|1269400
3613040|2864|AGN|2013-12-12|96.02|97.46|95.47|96.83|1983200
3613041|2864|AGN|2013-12-11|97.73|97.99|95.47|95.65|1233700
3613042|2864|AGN|2013-12-10|97.86|97.98|97|97.41|882300
3613043|2864|AGN|2013-12-09|98.45|98.52|97.66|98.04|1401500
3613044|2864|AGN|2013-12-06|98.02|98.59|97.89|98.2|1634800
3613045|2864|AGN|2013-12-05|95.47|96.78|95.34|96.5|1477100
3613046|2864|AGN|2013-12-04|95.61|96.44|95.01|95.92|1483600
3613047|2864|AGN|2013-12-03|96.28|96.28|94.98|95.99|1857800
3613048|2864|AGN|2013-12-02|96.88|97|96.23|96.42|1294500
3575290|2817|AEG|2014-01-17|9.19|9.28|9.18|9.22|1209000
3575291|2817|AEG|2014-01-16|9.31|9.33|9.24|9.3|1300600
3575292|2817|AEG|2014-01-15|9.26|9.34|9.23|9.33|1637300
3575293|2817|AEG|2014-01-14|9.24|9.36|9.23|9.36|1093500
3575294|2817|AEG|2014-01-13|9.27|9.32|9.18|9.21|1038500
3575295|2817|AEG|2014-01-10|9.33|9.34|9.19|9.27|1172100
3575296|2817|AEG|2014-01-09|9.4|9.45|9.33|9.43|1139700
3575297|2817|AEG|2014-01-08|9.43|9.47|9.38|9.46|884300
3575298|2817|AEG|2014-01-07|9.26|9.34|9.25|9.3|796800
3575299|2817|AEG|2014-01-06|9.42|9.45|9.37|9.38|717700
3575300|2817|AEG|2014-01-03|9.39|9.42|9.36|9.36|704600
3575301|2817|AEG|2014-01-02|9.37|9.4|9.31|9.38|1083800
3575302|2817|AEG|2013-12-31|9.43|9.5|9.4|9.48|552400
3575303|2817|AEG|2013-12-30|9.43|9.48|9.39|9.43|654500
3575304|2817|AEG|2013-12-27|9.4|9.44|9.39|9.43|586100
3575305|2817|AEG|2013-12-26|9.3|9.36|9.27|9.35|546000
3575306|2817|AEG|2013-12-24|9.28|9.29|9.24|9.25|281600
3575307|2817|AEG|2013-12-23|9.18|9.27|9.18|9.22|890900
3575308|2817|AEG|2013-12-20|9.05|9.08|9.03|9.04|847200
3575309|2817|AEG|2013-12-19|8.97|9.02|8.96|8.99|758900
3575310|2817|AEG|2013-12-18|8.67|8.77|8.54|8.76|1944600
3576597|2821|AER|2014-01-16|35.78|36.1|35.16|35.3|1608800
3576598|2821|AER|2014-01-15|35.31|36.08|35.31|35.8|1454500
3576599|2821|AER|2014-01-14|36.09|36.15|35.26|35.97|1141600
3576600|2821|AER|2014-01-13|35.57|36.12|35.49|35.7|1031200
3576601|2821|AER|2014-01-10|35.77|36.31|35.41|36.05|1386700
3576602|2821|AER|2014-01-09|35.68|35.92|35.34|35.63|738600
3576603|2821|AER|2014-01-08|35.68|36.19|35.37|35.83|704900
3576604|2821|AER|2014-01-07|36.17|36.22|35.4|35.69|962100
3576605|2821|AER|2014-01-06|36.1|36.52|35.51|35.82|1335500
3576606|2821|AER|2014-01-03|37.25|37.76|35.64|36.11|2144000
3576607|2821|AER|2014-01-02|38.23|38.48|37.19|37.36|2002700
3576608|2821|AER|2013-12-31|38.5|38.53|38.11|38.35|968600
3576609|2821|AER|2013-12-30|38.43|38.92|38.36|38.53|814400
3576610|2821|AER|2013-12-27|38.55|38.55|38.1|38.35|454900
3576611|2821|AER|2013-12-26|38.2|38.78|38.1|38.42|811400
3576612|2821|AER|2013-12-24|38.25|38.34|37.77|38.26|740700
3576613|2821|AER|2013-12-23|38.2|39.1|38.19|38.41|3199400
3576614|2821|AER|2013-12-20|36.75|38.17|36.4|38.15|2392500
3576615|2821|AER|2013-12-19|34.91|37.13|34.8|37.04|3449800
3576616|2821|AER|2013-12-18|34.54|35.22|33.76|35.03|2532600
3576617|2821|AER|2013-12-17|33.02|36.03|33.01|34.97|4393900
3576618|2821|AER|2013-12-16|33.66|34.67|31.85|33.17|10907200
3576619|2821|AER|2013-12-13|23.99|24.93|23.93|24.93|3572700
3576620|2821|AER|2013-12-12|21.45|24.02|21.35|23.91|3578900
3576621|2821|AER|2013-12-11|21.38|21.45|21.32|21.42|193700
3576622|2821|AER|2013-12-10|21.29|21.62|21.19|21.31|274200
3576623|2821|AER|2013-12-09|21.54|21.55|21.12|21.31|293700
3576624|2821|AER|2013-12-06|21.21|21.6|21.14|21.49|331600
3576625|2821|AER|2013-12-05|21.52|21.61|21.09|21.11|327900
3576626|2821|AER|2013-12-04|21.29|21.62|21.16|21.55|391000
3576627|2821|AER|2013-12-03|21.44|21.5|21.25|21.41|275100
3576628|2821|AER|2013-12-02|21.06|21.48|21.06|21.47|243700
3600862|2851|AIN|2014-01-17|35.96|36.58|35.96|36.58|134100
3600863|2851|AIN|2014-01-16|36.32|36.58|35.85|36.11|97800
3600864|2851|AIN|2014-01-15|35.41|36.43|35.41|36.31|76300
3600865|2851|AIN|2014-01-14|35.34|35.43|34.96|35.38|63700
3600866|2851|AIN|2014-01-13|35.48|35.61|34.88|35.09|85200
3600867|2851|AIN|2014-01-10|35.71|35.74|35.34|35.65|68000
3600868|2851|AIN|2014-01-09|35.7|35.82|35.3|35.62|119700
3600869|2851|AIN|2014-01-08|35.67|35.75|35.19|35.54|97700
3600870|2851|AIN|2014-01-07|35.53|36|35.53|35.78|147700
3600871|2851|AIN|2014-01-06|35.9|36.24|35.44|35.51|125300
3600872|2851|AIN|2014-01-03|35.79|36.3|35.7|35.84|154200
3600873|2851|AIN|2014-01-02|35.71|35.81|35.35|35.78|146400
3600874|2851|AIN|2013-12-31|35.56|36.02|35.32|35.93|77000
3600875|2851|AIN|2013-12-30|35.66|35.71|35.23|35.46|33200
3600876|2851|AIN|2013-12-27|36.11|36.11|35.34|35.65|47900
3600877|2851|AIN|2013-12-26|36.04|36.21|35.91|35.94|111100
3600878|2851|AIN|2013-12-24|35.77|36|35.65|35.97|41000
3600879|2851|AIN|2013-12-23|35.64|36|35.37|35.83|123900
3600880|2851|AIN|2013-12-20|35.1|35.69|34.9|35.59|229300
3600881|2851|AIN|2013-12-19|35.59|35.7|35.05|35.21|83600
3600882|2851|AIN|2013-12-18|35.44|35.79|35.16|35.74|108700
3600883|2851|AIN|2013-12-17|35.67|35.67|35.14|35.45|88800
3600884|2851|AIN|2013-12-16|35.28|35.91|35.28|35.76|54600
3600885|2851|AIN|2013-12-13|34.98|35.38|34.71|35.21|116800
3600886|2851|AIN|2013-12-12|35.19|35.5|34.88|34.93|144600
3600887|2851|AIN|2013-12-11|36.05|36.05|34.93|35.26|65700
3600888|2851|AIN|2013-12-10|36.48|36.55|35.73|35.95|86400
3600889|2851|AIN|2013-12-09|36.79|36.9|36.54|36.63|56000
3600890|2851|AIN|2013-12-06|36.8|37.07|36.48|36.83|77400
3600891|2851|AIN|2013-12-05|36.99|37.05|36.14|36.35|68600
3600892|2851|AIN|2013-12-04|36.57|37.21|36.31|37.08|230800
3600893|2851|AIN|2013-12-03|36.47|37|36.41|36.65|149700
3600894|2851|AIN|2013-12-02|36.8|36.92|36.37|36.42|125000
3588481|2837|ADC|2014-01-17|28.82|28.96|28.55|28.76|47900
3588482|2837|ADC|2014-01-16|28.61|28.98|28.54|28.85|63600
3588483|2837|ADC|2014-01-15|28.58|28.99|28.57|28.69|76600
3588484|2837|ADC|2014-01-14|28.56|28.89|28.35|28.59|66900
3588485|2837|ADC|2014-01-13|28.51|28.68|28.29|28.51|43500
3588486|2837|ADC|2014-01-10|28.44|28.77|28.15|28.65|147100
3588487|2837|ADC|2014-01-09|28.6|28.6|28.26|28.37|66000
3588488|2837|ADC|2014-01-08|29.15|29.3|28.38|28.6|64100
3588489|2837|ADC|2014-01-07|29.41|29.52|29.08|29.25|100500
3588490|2837|ADC|2014-01-06|29.11|29.48|28.92|29.28|77800
3588491|2837|ADC|2014-01-03|28.83|29.16|28.82|29.08|50200
3588492|2837|ADC|2014-01-02|29.02|29.07|28.67|28.83|64200
3588493|2837|ADC|2013-12-31|28.7|29.25|28.7|29.02|101700
3626076|2874|LNT|2014-01-17|51.52|51.63|51.19|51.29|436800
3626077|2874|LNT|2014-01-16|51.09|51.57|51.09|51.44|309600
3626078|2874|LNT|2014-01-15|51.69|51.83|51.14|51.27|452600
3626079|2874|LNT|2014-01-14|51.5|51.64|51.13|51.5|439600
3626080|2874|LNT|2014-01-13|51.77|51.82|51.24|51.35|336400
3626081|2874|LNT|2014-01-10|51.31|51.98|51.01|51.87|488100
3626082|2874|LNT|2014-01-09|51.05|51.55|50.67|51.3|586100
3626083|2874|LNT|2014-01-08|51.03|51.03|50.5|50.79|708900
3626084|2874|LNT|2014-01-07|50.58|51.05|50.58|50.97|461500
3626085|2874|LNT|2014-01-06|50.19|50.58|50|50.49|846300
3626086|2874|LNT|2014-01-03|50.93|51|50.42|50.69|447200
3626087|2874|LNT|2014-01-02|51.61|51.61|50.69|50.78|551700
3626088|2874|LNT|2013-12-31|51.8|51.82|51.44|51.6|384600
3626089|2874|LNT|2013-12-30|51.63|51.93|51.47|51.6|291600
3626090|2874|LNT|2013-12-27|51.57|51.82|51.1|51.62|249200
3626091|2874|LNT|2013-12-26|51.89|51.93|50.43|51.45|267900
3626092|2874|LNT|2013-12-24|51.41|51.82|51.33|51.75|237500
3626093|2874|LNT|2013-12-23|52.27|52.27|51.54|51.58|428900
3626094|2874|LNT|2013-12-20|51.27|51.97|51.25|51.77|950600
3626095|2874|LNT|2013-12-19|51.62|51.62|50.8|51.26|662200
3626096|2874|LNT|2013-12-18|51.57|51.9|50.58|51.85|588900
3626097|2874|LNT|2013-12-17|51.41|51.45|51.07|51.43|422700
3626098|2874|LNT|2013-12-16|51.11|51.81|50.92|51.33|525900
3626099|2874|LNT|2013-12-13|51.11|51.33|50.83|51.01|255100
3626100|2874|LNT|2013-12-12|50.32|51.25|50.32|51.06|504900
3626101|2874|LNT|2013-12-11|51.16|51.19|50.44|50.5|737200
3626102|2874|LNT|2013-12-10|52.11|52.33|51.27|51.28|565400
3626103|2874|LNT|2013-12-09|52.52|52.71|52.04|52.24|365200
3626104|2874|LNT|2013-12-06|52.01|52.72|51.87|52.55|245700
3626105|2874|LNT|2013-12-05|52|52|51.59|51.82|291100
3626106|2874|LNT|2013-12-04|51.56|52.25|51.44|52.01|454600
3626107|2874|LNT|2013-12-03|51.67|52.1|51.4|51.82|463100
3626108|2874|LNT|2013-12-02|51.62|52.21|51.13|51.75|596100
3624770|2873|AB|2014-01-17|22.85|23|22.66|22.81|345500
3624771|2873|AB|2014-01-16|22.9|23.05|22.79|22.86|760800
3624772|2873|AB|2014-01-15|22.73|23.1|22.6|22.86|358200
3624773|2873|AB|2014-01-14|22.52|22.73|22.41|22.66|244300
3624774|2873|AB|2014-01-13|22.34|22.82|22.25|22.4|542000
3624775|2873|AB|2014-01-10|22.2|22.46|22.02|22.25|353900
3624776|2873|AB|2014-01-09|21.9|22.25|21.88|22.05|247800
3624777|2873|AB|2014-01-08|22.3|22.46|21.88|21.91|233500
3624778|2873|AB|2014-01-07|22|22.28|21.9|22.22|296000
3624779|2873|AB|2014-01-06|21.91|22.25|21.76|21.78|314800
3624780|2873|AB|2014-01-03|21.37|21.88|21.25|21.73|245800
3624781|2873|AB|2014-01-02|21.3|21.43|20.98|21.32|291600
3624782|2873|AB|2013-12-31|21.47|21.58|21.3|21.34|233500
3624783|2873|AB|2013-12-30|21.68|21.73|21.33|21.48|377800
3624784|2873|AB|2013-12-27|21.54|21.78|21.43|21.7|461600
3624785|2873|AB|2013-12-26|21.43|21.5|21.3|21.48|269400
3624786|2873|AB|2013-12-24|21.56|21.56|21.1|21.37|116000
3624787|2873|AB|2013-12-23|21.5|21.64|21.45|21.5|405400
3624788|2873|AB|2013-12-20|21.41|21.64|21.24|21.5|418500
3624789|2873|AB|2013-12-19|21.21|21.58|21.14|21.44|343600
3624790|2873|AB|2013-12-18|21.18|21.6|20.91|21.4|462800
3624791|2873|AB|2013-12-17|21.33|21.38|21.01|21.21|254900
3624792|2873|AB|2013-12-16|21.5|21.76|21.36|21.39|270300
3624793|2873|AB|2013-12-13|21.6|21.83|21.41|21.47|256000
3624794|2873|AB|2013-12-12|21.64|22|21.5|21.67|368700
3624795|2873|AB|2013-12-11|22.18|22.33|21.61|21.74|509100
3624796|2873|AB|2013-12-10|22.3|22.54|22.25|22.4|404400
3624797|2873|AB|2013-12-09|22.14|22.45|22|22.35|551900
3624798|2873|AB|2013-12-06|22.14|22.5|21.71|22.15|1374200
3624799|2873|AB|2013-12-05|22.49|22.84|22.36|22.42|289900
3624800|2873|AB|2013-12-04|22.37|22.78|22.2|22.64|257700
3624801|2873|AB|2013-12-03|22.76|22.76|22.28|22.4|341400
3624802|2873|AB|2013-12-02|22.33|22.79|22.01|22.78|591500
3619546|2869|AYN|2014-01-17|12.12|12.18|12.08|12.17|27700
3619547|2869|AYN|2014-01-16|12.03|12.11|12|12.11|13600
3619548|2869|AYN|2014-01-15|12.13|12.13|12.09|12.09|2000
3619549|2869|AYN|2014-01-14|12.04|12.13|12.04|12.07|6200
3619550|2869|AYN|2014-01-13|12.06|12.13|12.06|12.13|13700
3619551|2869|AYN|2014-01-10|11.87|12.03|11.87|12.02|36700
3619552|2869|AYN|2014-01-09|11.93|11.93|11.86|11.86|12300
3619553|2869|AYN|2014-01-08|11.83|11.9|11.81|11.9|7200
3619554|2869|AYN|2014-01-07|11.87|11.98|11.85|11.9|40900
3619555|2869|AYN|2014-01-06|11.87|11.95|11.81|11.85|37900
3619556|2869|AYN|2014-01-03|11.92|11.92|11.76|11.8|40900
3619557|2869|AYN|2014-01-02|11.85|11.88|11.72|11.83|5500
3575311|2817|AEG|2013-12-17|8.57|8.58|8.49|8.52|565500
3575312|2817|AEG|2013-12-16|8.65|8.72|8.63|8.64|661500
3575313|2817|AEG|2013-12-13|8.63|8.67|8.58|8.61|673100
3575314|2817|AEG|2013-12-12|8.68|8.69|8.52|8.58|1395400
3575315|2817|AEG|2013-12-11|8.89|8.91|8.73|8.75|517200
3575316|2817|AEG|2013-12-10|8.88|8.91|8.85|8.87|591400
3575317|2817|AEG|2013-12-09|8.71|8.82|8.71|8.79|403200
3575318|2817|AEG|2013-12-06|8.69|8.72|8.66|8.72|760200
3575319|2817|AEG|2013-12-05|8.74|8.74|8.55|8.57|1457900
3575320|2817|AEG|2013-12-04|8.71|8.83|8.69|8.81|1158100
3575321|2817|AEG|2013-12-03|8.8|8.84|8.74|8.76|1014900
3575322|2817|AEG|2013-12-02|8.83|8.9|8.79|8.8|608300
3577902|2822|ARX|2014-01-17|6.94|6.98|6.88|6.89|59500
3577903|2822|ARX|2014-01-16|6.94|6.99|6.84|6.96|118500
3577904|2822|ARX|2014-01-15|6.81|7.06|6.79|6.97|132600
3577905|2822|ARX|2014-01-14|6.65|6.88|6.63|6.85|211600
3577906|2822|ARX|2014-01-13|6.62|6.72|6.61|6.65|364900
3577907|2822|ARX|2014-01-10|6.69|6.7|6.63|6.64|134000
3577908|2822|ARX|2014-01-09|6.65|6.72|6.62|6.65|290200
3577909|2822|ARX|2014-01-08|6.26|6.77|6.26|6.65|874000
3577910|2822|ARX|2014-01-07|6.2|6.26|6.15|6.24|802200
3577911|2822|ARX|2014-01-06|6.13|6.21|6.07|6.2|1045600
3577912|2822|ARX|2014-01-03|6.22|6.26|6.04|6.13|671300
3577913|2822|ARX|2014-01-02|6.08|6.26|6.08|6.22|147500
3577914|2822|ARX|2013-12-31|6.47|6.57|6.42|6.5|97600
3577915|2822|ARX|2013-12-30|6.24|6.5|6.24|6.44|61000
3577916|2822|ARX|2013-12-27|6.26|6.28|6.2|6.24|54000
3577917|2822|ARX|2013-12-26|6.3|6.36|6.23|6.23|126700
3577918|2822|ARX|2013-12-24|6.27|6.36|6.22|6.3|126500
3577919|2822|ARX|2013-12-23|6.32|6.36|6.21|6.22|329400
3577920|2822|ARX|2013-12-20|6.17|6.31|6.17|6.21|344700
3577921|2822|ARX|2013-12-19|6.29|6.29|6.21|6.22|78800
3577922|2822|ARX|2013-12-18|6.27|6.31|6.16|6.28|65600
3577923|2822|ARX|2013-12-17|6.29|6.29|6.22|6.25|75800
3577924|2822|ARX|2013-12-16|6.26|6.3|6.22|6.29|109900
3577925|2822|ARX|2013-12-13|6.31|6.31|6.21|6.24|151400
3577926|2822|ARX|2013-12-12|6.3|6.32|6.24|6.26|89500
3577927|2822|ARX|2013-12-11|6.44|6.44|6.26|6.29|67400
3577928|2822|ARX|2013-12-10|6.53|6.58|6.43|6.44|44700
3577929|2822|ARX|2013-12-09|6.62|6.62|6.5|6.56|26000
3577930|2822|ARX|2013-12-06|6.56|6.81|6.52|6.59|351900
3577931|2822|ARX|2013-12-05|6.51|6.54|6.48|6.5|22900
3577932|2822|ARX|2013-12-04|6.59|6.64|6.5|6.52|69600
3577933|2822|ARX|2013-12-03|6.68|6.76|6.5|6.64|64700
3577934|2822|ARX|2013-12-02|6.77|6.85|6.68|6.71|76300
3572678|2812|ACM|2014-01-17|29.95|30.41|29.76|30.36|602800
3572679|2812|ACM|2014-01-16|29.15|29.97|29.01|29.89|869800
3572680|2812|ACM|2014-01-15|30.28|30.84|30.21|30.68|401500
3572681|2812|ACM|2014-01-14|29.91|30.39|29.8|30.31|397000
3572682|2812|ACM|2014-01-13|30.51|30.56|29.65|29.84|767300
3572683|2812|ACM|2014-01-10|30.68|30.75|30.48|30.61|402000
3572684|2812|ACM|2014-01-09|30|30.69|30|30.53|775000
3572685|2812|ACM|2014-01-08|30.13|30.34|29.92|29.98|865100
3572686|2812|ACM|2014-01-07|29.48|30.22|29.19|30.13|1022200
3572687|2812|ACM|2014-01-06|29.89|29.92|29.21|29.42|1106400
3572688|2812|ACM|2014-01-03|29.38|29.93|29.38|29.78|562900
3572689|2812|ACM|2014-01-02|29.43|29.68|29.19|29.22|532900
3572690|2812|ACM|2013-12-31|29.37|29.6|29.34|29.43|508300
3572691|2812|ACM|2013-12-30|29.49|29.6|29.27|29.27|460600
3572692|2812|ACM|2013-12-27|29.42|29.57|29.12|29.51|176400
3572693|2812|ACM|2013-12-26|29.58|29.74|29.35|29.38|249500
3572694|2812|ACM|2013-12-24|29.25|29.55|29.19|29.42|160800
3572695|2812|ACM|2013-12-23|29.2|29.3|29.06|29.29|359000
3572696|2812|ACM|2013-12-20|28.84|29.19|28.75|29.07|913400
3572697|2812|ACM|2013-12-19|28.2|29|28.06|28.77|911000
3572698|2812|ACM|2013-12-18|27.85|28.28|27.64|28.2|668800
3572699|2812|ACM|2013-12-17|28.26|28.35|27.54|27.84|786900
3572700|2812|ACM|2013-12-16|27.68|28.37|27.56|28.28|759100
3572701|2812|ACM|2013-12-13|27.92|27.92|27.35|27.47|963200
3572702|2812|ACM|2013-12-12|27.81|27.98|27.61|27.8|751800
3572703|2812|ACM|2013-12-11|28.56|28.57|27.63|27.73|796300
3572704|2812|ACM|2013-12-10|28.74|29.22|28.58|28.58|633000
3572705|2812|ACM|2013-12-09|29.02|29.14|28.73|28.75|358800
3572706|2812|ACM|2013-12-06|28.95|29.18|28.8|29.04|332100
3572707|2812|ACM|2013-12-05|28.64|28.81|28.43|28.54|446800
3572708|2812|ACM|2013-12-04|28.82|29.2|28.42|28.64|439000
3572709|2812|ACM|2013-12-03|29.01|29.3|28.73|28.97|607700
3572710|2812|ACM|2013-12-02|28.92|29.63|28.63|29.06|668200
3620860|2870|AOI|2014-01-07|2.92|2.96|2.81|2.81|373400
3620861|2870|AOI|2014-01-06|3.08|3.08|2.92|2.92|325900
3620862|2870|AOI|2014-01-03|2.96|3.01|2.96|2.99|201900
3620863|2870|AOI|2014-01-02|3.05|3.05|2.96|2.96|258200
3620864|2870|AOI|2013-12-31|3.09|3.1|3.02|3.05|218200
3620865|2870|AOI|2013-12-30|2.99|3.08|2.96|3.08|173100
3620866|2870|AOI|2013-12-27|3.07|3.07|2.98|3|166100
3620867|2870|AOI|2013-12-26|3.1|3.11|3.04|3.07|130700
3620868|2870|AOI|2013-12-24|3.13|3.16|3.09|3.1|112300
3620869|2870|AOI|2013-12-23|2.93|3.18|2.93|3.18|411700
3620870|2870|AOI|2013-12-20|2.95|3.04|2.92|2.93|832400
3620871|2870|AOI|2013-12-19|3.04|3.04|2.97|2.97|135500
3620872|2870|AOI|2013-12-18|2.94|3.05|2.9|3.05|195800
3620873|2870|AOI|2013-12-17|2.9|2.95|2.87|2.95|253400
3620874|2870|AOI|2013-12-16|3.01|3.05|2.88|2.88|347200
3620875|2870|AOI|2013-12-13|2.89|3.1|2.85|3|316000
3620876|2870|AOI|2013-12-12|2.93|2.95|2.87|2.88|177600
3620877|2870|AOI|2013-12-11|3.03|3.04|2.9|2.93|194900
3620878|2870|AOI|2013-12-10|3|3.05|3|3.04|209500
3620879|2870|AOI|2013-12-09|3.02|3.08|2.96|3|190000
3620880|2870|AOI|2013-12-06|3|3.02|2.95|3|201200
3620881|2870|AOI|2013-12-05|2.97|2.98|2.95|2.96|90100
3620882|2870|AOI|2013-12-04|3|3.05|2.98|2.98|172900
3620883|2870|AOI|2013-12-03|3.09|3.09|2.98|3.01|160800
3620884|2870|AOI|2013-12-02|3.1|3.13|2.98|3.1|337400
3607792|2858|ALX|2014-01-17|337.05|337.05|336.89|337|1800
3607793|2858|ALX|2014-01-16|332|338.14|332|336.36|3700
3607794|2858|ALX|2014-01-15|333.81|337.91|333.81|336.96|2600
3607795|2858|ALX|2014-01-14|327|337.45|327|332.76|6200
3607796|2858|ALX|2014-01-13|329.81|329.81|320.5|323.18|5600
3607797|2858|ALX|2014-01-10|328.65|328.65|326.23|327.94|1900
3607798|2858|ALX|2014-01-09|325|325.9|321.5|325.9|3100
3607799|2858|ALX|2014-01-08|325.27|327.86|321.09|324.73|4800
3607800|2858|ALX|2014-01-07|327.91|329.99|326.57|329.42|3400
3607801|2858|ALX|2014-01-06|330.7|330.98|327.25|327.9|4800
3607802|2858|ALX|2014-01-03|326.55|333.1|326.55|332.39|3800
3607803|2858|ALX|2014-01-02|326.77|327.72|321.02|326.55|5300
3607804|2858|ALX|2013-12-31|333.78|333.78|323.3|330|8600
3607805|2858|ALX|2013-12-30|333.94|333.94|327.01|331.89|3700
3607806|2858|ALX|2013-12-27|346.49|346.49|329.76|335.24|7700
3607807|2858|ALX|2013-12-26|343.67|354.5|343.14|344.92|7500
3607808|2858|ALX|2013-12-24|341.27|343.36|340.05|343.36|3300
3607809|2858|ALX|2013-12-23|332.74|341.24|332.74|339.87|4300
3607810|2858|ALX|2013-12-20|319.61|337.83|319.51|334.73|18800
3607811|2858|ALX|2013-12-19|321.41|322.79|319.86|319.86|2800
3607812|2858|ALX|2013-12-18|319.13|325.93|319|324.99|4800
3607813|2858|ALX|2013-12-17|318.77|323.41|318.77|320.41|2400
3607814|2858|ALX|2013-12-16|316.35|320.95|316.35|319.99|6500
3607815|2858|ALX|2013-12-13|322.85|324.61|313.03|313.1|8000
3607816|2858|ALX|2013-12-12|320.03|322.74|320.03|322.01|2700
3607817|2858|ALX|2013-12-11|326.5|327.21|322.6|322.6|3300
3607818|2858|ALX|2013-12-10|326.03|328|326.03|327.57|3800
3607819|2858|ALX|2013-12-09|322.62|324.88|322.03|324.88|3900
3607820|2858|ALX|2013-12-06|317|325.33|317|325.33|3200
3607821|2858|ALX|2013-12-05|313.91|314.41|313|313.75|900
3607822|2858|ALX|2013-12-04|313.72|317.48|311.91|316.03|2200
3607823|2858|ALX|2013-12-03|314.02|318.75|310.02|316|3300
3607824|2858|ALX|2013-12-02|319.95|319.95|315|316|3000
3631300|2878|NIE|2014-01-17|19.53|19.57|19.46|19.48|109600
3631301|2878|NIE|2014-01-16|19.54|19.56|19.49|19.51|71500
3631302|2878|NIE|2014-01-15|19.49|19.57|19.47|19.53|132900
3631303|2878|NIE|2014-01-14|19.44|19.49|19.4|19.45|61300
3631304|2878|NIE|2014-01-13|19.56|19.63|19.38|19.38|80000
3631305|2878|NIE|2014-01-10|19.65|19.65|19.54|19.62|63600
3631306|2878|NIE|2014-01-09|19.71|19.71|19.55|19.61|96700
3631307|2878|NIE|2014-01-08|19.62|19.67|19.57|19.67|122000
3631308|2878|NIE|2014-01-07|19.65|19.65|19.5|19.62|108400
3631309|2878|NIE|2014-01-06|19.53|19.57|19.42|19.51|132700
3631310|2878|NIE|2014-01-03|19.43|19.48|19.38|19.45|74100
3631311|2878|NIE|2014-01-02|19.45|19.56|19.34|19.38|77200
3631312|2878|NIE|2013-12-31|19.54|19.58|19.43|19.52|268000
3631313|2878|NIE|2013-12-30|19.38|19.48|19.37|19.4|68800
3631314|2878|NIE|2013-12-27|19.55|19.55|19.4|19.44|34600
3631315|2878|NIE|2013-12-26|19.45|19.52|19.4|19.48|96700
3631316|2878|NIE|2013-12-24|19.46|19.48|19.35|19.43|35900
3631317|2878|NIE|2013-12-23|19.82|19.96|19.74|19.84|183600
3631318|2878|NIE|2013-12-20|19.5|19.69|19.49|19.69|107900
3631319|2878|NIE|2013-12-19|19.37|19.52|19.37|19.52|66500
3588494|2837|ADC|2013-12-30|28.74|28.94|28.62|28.72|53500
3588495|2837|ADC|2013-12-27|28.94|28.97|28.44|28.63|108500
3588496|2837|ADC|2013-12-26|28.92|29.31|28.71|28.79|64500
3588497|2837|ADC|2013-12-24|28.57|28.81|28.57|28.71|31000
3588498|2837|ADC|2013-12-23|28.48|28.91|28.46|28.61|84600
3588499|2837|ADC|2013-12-20|27.76|28.48|27.67|28.47|283900
3588500|2837|ADC|2013-12-19|28.57|28.7|27.75|27.77|63700
3588501|2837|ADC|2013-12-18|28.23|28.87|27.85|28.57|152500
3588502|2837|ADC|2013-12-17|28.51|28.56|28.22|28.43|88500
3588503|2837|ADC|2013-12-16|28.09|28.5|27.77|28.43|81400
3588504|2837|ADC|2013-12-13|28.15|28.25|27.74|27.96|90100
3588505|2837|ADC|2013-12-12|27.99|28.23|27.73|28.03|126400
3588506|2837|ADC|2013-12-11|28.16|28.27|27.91|27.94|152100
3588507|2837|ADC|2013-12-10|28.27|28.44|28.03|28.13|115800
3588508|2837|ADC|2013-12-09|28.25|28.25|27.93|28.23|123600
3588509|2837|ADC|2013-12-06|28.35|28.76|28.24|28.28|125900
3588510|2837|ADC|2013-12-05|28.28|28.48|28.17|28.21|175400
3588511|2837|ADC|2013-12-04|28.34|28.71|28.22|28.42|205700
3588512|2837|ADC|2013-12-03|28.52|28.76|28.34|28.44|210300
3588513|2837|ADC|2013-12-02|29.26|29.33|28.34|28.7|208300
3610404|2861|Y|2014-01-17|391|393.84|390.98|391.09|192200
3610405|2861|Y|2014-01-16|392.85|392.85|391.15|392.46|51000
3610406|2861|Y|2014-01-15|391.55|393.68|391.5|393.04|85000
3610407|2861|Y|2014-01-14|391.06|393.14|390.55|392.06|313000
3610408|2861|Y|2014-01-13|391.5|392.6|389.4|391.02|82500
3610409|2861|Y|2014-01-10|390.88|391.5|389.04|391.48|43300
3610410|2861|Y|2014-01-09|389.73|392.5|389.11|391.63|71000
3610411|2861|Y|2014-01-08|391.59|394.25|390.56|391.6|95000
3610412|2861|Y|2014-01-07|393.98|395.47|392.96|394.2|64900
3610413|2861|Y|2014-01-06|393.5|394.6|392.56|393.5|42100
3610414|2861|Y|2014-01-03|394|395.99|392.65|393.31|68600
3610415|2861|Y|2014-01-02|399|399.45|392.02|393.88|49000
3610416|2861|Y|2013-12-31|395.57|400.89|393.76|399.96|42900
3610417|2861|Y|2013-12-30|394.61|396.68|394.32|396.3|41100
3610418|2861|Y|2013-12-27|395.75|397.7|394.33|394.83|19900
3610419|2861|Y|2013-12-26|396.64|398.39|395.72|396.54|23600
3610420|2861|Y|2013-12-24|397.74|399.02|396.32|398.5|23100
3610421|2861|Y|2013-12-23|397.31|397.31|396.11|396.82|27800
3610422|2861|Y|2013-12-20|395.16|397.1|395.16|396.88|99000
3610423|2861|Y|2013-12-19|395.86|397.2|394.41|395.46|56000
3610424|2861|Y|2013-12-18|393.4|396.55|391.17|396.52|42100
3610425|2861|Y|2013-12-17|395.96|396.39|392.78|393.07|54400
3610426|2861|Y|2013-12-16|393.8|395.95|391.52|395.57|96400
3610427|2861|Y|2013-12-13|394.99|395.85|392.5|393.6|64900
3610428|2861|Y|2013-12-12|392.46|394|390.94|393.91|91600
3610429|2861|Y|2013-12-11|395.11|395.45|391.84|392.71|86600
3610430|2861|Y|2013-12-10|396.5|397.46|394.89|395.08|80700
3610431|2861|Y|2013-12-09|395.91|397.23|393.61|396.95|61200
3610432|2861|Y|2013-12-06|395.44|397.31|394.45|396.69|56900
3610433|2861|Y|2013-12-05|392.55|394.72|392.02|394.3|73700
3610434|2861|Y|2013-12-04|396.5|396.5|391.9|394.53|46600
3610435|2861|Y|2013-12-03|396.2|397.27|394.52|396.33|35800
3610436|2861|Y|2013-12-02|393.44|397.58|391.73|396.83|78500
3633912|2880|NFJ|2014-01-17|18.35|18.41|18.24|18.32|208100
3633913|2880|NFJ|2014-01-16|18.45|18.45|18.15|18.33|299100
3633914|2880|NFJ|2014-01-15|18.24|18.42|18.23|18.41|301900
3633915|2880|NFJ|2014-01-14|17.96|18.25|17.95|18.24|325100
3633916|2880|NFJ|2014-01-13|18.29|18.29|17.89|17.93|309300
3633917|2880|NFJ|2014-01-10|18.16|18.29|18.09|18.26|195100
3633918|2880|NFJ|2014-01-09|18.2|18.28|18.06|18.12|217000
3633919|2880|NFJ|2014-01-08|18.29|18.3|18.12|18.18|344600
3633920|2880|NFJ|2014-01-07|17.94|18.32|17.94|18.29|522100
3633921|2880|NFJ|2014-01-06|17.88|17.99|17.73|17.81|499900
3633922|2880|NFJ|2014-01-03|17.56|17.76|17.4|17.72|291500
3633923|2880|NFJ|2014-01-02|17.68|17.73|17.46|17.61|300000
3633924|2880|NFJ|2013-12-31|17.8|18|17.54|17.71|380200
3633925|2880|NFJ|2013-12-30|17.9|17.99|17.81|17.82|256800
3633926|2880|NFJ|2013-12-27|18.04|18.08|17.9|17.96|299600
3633927|2880|NFJ|2013-12-26|18.08|18.15|17.99|18.03|481100
3633928|2880|NFJ|2013-12-24|18.47|18.47|18|18.1|199400
3633929|2880|NFJ|2013-12-23|18.73|18.88|18.62|18.73|306100
3633930|2880|NFJ|2013-12-20|18.81|18.81|18.4|18.58|329700
3633931|2880|NFJ|2013-12-19|18.45|18.45|18.29|18.43|310600
3633932|2880|NFJ|2013-12-18|18.21|18.42|18.12|18.41|336800
3633933|2880|NFJ|2013-12-17|17.98|18.18|17.88|18.15|259000
3633934|2880|NFJ|2013-12-16|17.93|18.04|17.82|18.04|332400
3633935|2880|NFJ|2013-12-13|18.05|18.05|17.75|17.82|182900
3633936|2880|NFJ|2013-12-12|18|18|17.81|17.86|197000
3633937|2880|NFJ|2013-12-11|18.17|18.17|17.87|17.93|384500
3619558|2869|AYN|2013-12-31|11.78|11.87|11.72|11.87|53700
3619559|2869|AYN|2013-12-30|11.86|11.86|11.75|11.77|30400
3619560|2869|AYN|2013-12-27|11.86|11.86|11.75|11.78|21400
3619561|2869|AYN|2013-12-26|11.82|11.89|11.8|11.8|23600
3619562|2869|AYN|2013-12-24|11.97|11.97|11.81|11.84|13500
3619563|2869|AYN|2013-12-23|11.85|11.98|11.82|11.92|60300
3619564|2869|AYN|2013-12-20|11.72|11.84|11.72|11.84|56200
3619565|2869|AYN|2013-12-19|11.7|11.75|11.68|11.75|34800
3619566|2869|AYN|2013-12-18|11.64|11.69|11.61|11.69|32300
3619567|2869|AYN|2013-12-17|11.46|11.62|11.46|11.58|47800
3619568|2869|AYN|2013-12-16|11.49|11.56|11.46|11.52|42600
3619569|2869|AYN|2013-12-13|11.51|11.57|11.47|11.49|31700
3619570|2869|AYN|2013-12-12|11.55|11.59|11.52|11.53|30400
3619571|2869|AYN|2013-12-11|11.53|11.63|11.53|11.62|20100
3619572|2869|AYN|2013-12-10|11.47|11.61|11.47|11.57|40100
3619573|2869|AYN|2013-12-09|11.44|11.55|11.41|11.53|44000
3619574|2869|AYN|2013-12-06|11.47|11.56|11.45|11.46|15300
3619575|2869|AYN|2013-12-05|11.49|11.52|11.49|11.51|19600
3619576|2869|AYN|2013-12-04|11.63|11.63|11.51|11.55|23600
3619577|2869|AYN|2013-12-03|11.58|11.75|11.58|11.75|47800
3619578|2869|AYN|2013-12-02|11.59|11.62|11.57|11.62|15700
3609098|2859|ARE|2014-01-17|66.41|66.47|65.92|66.22|965400
3609099|2859|ARE|2014-01-16|65.89|66.19|65.45|66.01|399200
3609100|2859|ARE|2014-01-15|65.36|65.97|65.31|65.84|235100
3609101|2859|ARE|2014-01-14|64.68|65.3|64.67|65.04|399300
3609102|2859|ARE|2014-01-13|64.65|64.91|64.21|64.42|298200
3609103|2859|ARE|2014-01-10|64.52|64.89|63.99|64.75|394300
3609104|2859|ARE|2014-01-09|64.52|64.55|63.62|64.12|329100
3609105|2859|ARE|2014-01-08|64.31|64.62|63.65|64.2|244600
3609106|2859|ARE|2014-01-07|64.23|64.77|63.75|64.34|310600
3609107|2859|ARE|2014-01-06|64.45|65.09|64.06|64.16|447100
3609108|2859|ARE|2014-01-03|63.76|64.88|63.59|64.4|361200
3609109|2859|ARE|2014-01-02|63.34|64.11|62.93|63.73|402700
3609110|2859|ARE|2013-12-31|63.64|64.37|63.46|63.62|408700
3609111|2859|ARE|2013-12-30|63.7|63.95|63.21|63.77|316300
3609112|2859|ARE|2013-12-27|63.08|63.64|62.64|63.57|261900
3609113|2859|ARE|2013-12-26|64.31|64.77|63.61|63.98|293600
3609114|2859|ARE|2013-12-24|64.17|64.64|63.88|64.3|141200
3609115|2859|ARE|2013-12-23|64.3|64.71|64.04|64.22|567500
3609116|2859|ARE|2013-12-20|62.61|64.24|62.49|64.2|1018300
3609117|2859|ARE|2013-12-19|63.83|64.02|62.61|62.63|362600
3609118|2859|ARE|2013-12-18|63.33|64.31|62.43|64.27|452100
3609119|2859|ARE|2013-12-17|61.78|63.33|61.5|63.3|565000
3609120|2859|ARE|2013-12-16|61.72|62.42|61.24|61.63|414500
3609121|2859|ARE|2013-12-13|61.46|62.29|61.08|61.45|548800
3609122|2859|ARE|2013-12-12|61.9|62.51|61.11|61.12|426200
3609123|2859|ARE|2013-12-11|63.55|64|61.72|61.84|401500
3609124|2859|ARE|2013-12-10|63.55|63.98|63.33|63.35|350400
3609125|2859|ARE|2013-12-09|63.34|63.81|63.02|63.6|542100
3609126|2859|ARE|2013-12-06|63.12|63.61|62.78|63.29|554600
3609127|2859|ARE|2013-12-05|62.14|62.89|61.87|62.65|782800
3609128|2859|ARE|2013-12-04|65.77|66.3|62.08|62.32|563100
3609129|2859|ARE|2013-12-03|62.93|64.1|62.76|63.2|550300
3609130|2859|ARE|2013-12-02|63.17|63.71|62.32|63.15|341100
3627382|2875|ATK|2014-01-17|129.65|131.15|129.19|130.17|258000
3627383|2875|ATK|2014-01-16|127.71|130.28|127.33|129.46|222200
3627384|2875|ATK|2014-01-15|128.47|129.5|127.68|127.72|436900
3627385|2875|ATK|2014-01-14|133.22|133.45|125.95|128.54|821500
3627386|2875|ATK|2014-01-13|135.13|137.1|132.25|133.22|639900
3627387|2875|ATK|2014-01-10|127.17|137.48|127.17|135.89|1147800
3627388|2875|ATK|2014-01-09|121.31|125.28|121.3|125.25|379300
3627389|2875|ATK|2014-01-08|120.82|121.14|119.3|120.56|219000
3627390|2875|ATK|2014-01-07|120.86|122.81|120.45|120.81|237400
3627391|2875|ATK|2014-01-06|120.85|121.11|119.9|120.39|221100
3627392|2875|ATK|2014-01-03|120.03|121.13|119.88|120.44|151000
3627393|2875|ATK|2014-01-02|121|121.52|119.66|120.03|189500
3627394|2875|ATK|2013-12-31|121.75|122.31|120.95|121.68|115000
3627395|2875|ATK|2013-12-30|122.3|122.83|121.34|121.47|190900
3627396|2875|ATK|2013-12-27|122.38|122.49|121.46|122.05|116100
3627397|2875|ATK|2013-12-26|122.75|122.81|121.97|122.28|127300
3627398|2875|ATK|2013-12-24|120.48|122.52|119.53|122.43|123400
3627399|2875|ATK|2013-12-23|122.24|122.41|120.8|121.36|173000
3627400|2875|ATK|2013-12-20|120.47|122.21|120.22|121.24|272700
3627401|2875|ATK|2013-12-19|121.7|122.08|120.16|120.37|176700
3627402|2875|ATK|2013-12-18|120.96|121.97|119.03|121.56|283600
3627403|2875|ATK|2013-12-17|123.3|123.34|121.15|121.16|214100
3627404|2875|ATK|2013-12-16|121.23|123.33|121.23|122.98|257700
3627405|2875|ATK|2013-12-13|119.87|120.93|119.66|120.93|193100
3631320|2878|NIE|2013-12-18|19.24|19.48|19.17|19.47|122700
3631321|2878|NIE|2013-12-17|19.17|19.24|19.14|19.24|91800
3631322|2878|NIE|2013-12-16|19.18|19.26|19.16|19.22|54700
3631323|2878|NIE|2013-12-13|19.11|19.18|19.05|19.14|69600
3631324|2878|NIE|2013-12-12|19.13|19.17|19.08|19.15|57700
3631325|2878|NIE|2013-12-11|19.43|19.43|19.19|19.19|51500
3631326|2878|NIE|2013-12-10|19.4|19.43|19.33|19.41|49500
3631327|2878|NIE|2013-12-09|19.39|19.46|19.37|19.42|68200
3631328|2878|NIE|2013-12-06|19.38|19.46|19.33|19.42|69600
3631329|2878|NIE|2013-12-05|19.33|19.39|19.29|19.34|57400
3631330|2878|NIE|2013-12-04|19.4|19.44|19.27|19.39|47700
3631331|2878|NIE|2013-12-03|19.52|19.52|19.33|19.43|61300
3631332|2878|NIE|2013-12-02|19.63|19.63|19.53|19.54|44100
3649303|2898|ACH|2014-01-17|9.1|9.4|9.1|9.23|399800
3649304|2898|ACH|2014-01-16|8.99|9.16|8.99|9.12|255800
3649305|2898|ACH|2014-01-15|8.78|9.08|8.78|8.94|439000
3649306|2898|ACH|2014-01-14|8.89|9.04|8.87|8.97|231600
3649307|2898|ACH|2014-01-13|8.9|8.95|8.8|8.89|140700
3649308|2898|ACH|2014-01-10|8.53|8.66|8.5|8.65|114100
3649309|2898|ACH|2014-01-09|8.47|8.47|8.33|8.39|133900
3649310|2898|ACH|2014-01-08|8.39|8.48|8.31|8.44|138400
3649311|2898|ACH|2014-01-07|8.3|8.36|8.25|8.35|131700
3649312|2898|ACH|2014-01-06|8.37|8.4|8.27|8.28|121600
3649313|2898|ACH|2014-01-03|8.49|8.66|8.41|8.44|68300
3649314|2898|ACH|2014-01-02|8.6|8.6|8.46|8.47|131200
3649315|2898|ACH|2013-12-31|8.73|8.75|8.64|8.7|124400
3649316|2898|ACH|2013-12-30|8.74|8.82|8.69|8.76|96900
3649317|2898|ACH|2013-12-27|8.63|8.75|8.62|8.72|145900
3649318|2898|ACH|2013-12-26|8.6|8.61|8.53|8.54|78000
3649319|2898|ACH|2013-12-24|8.55|8.65|8.55|8.61|67200
3649320|2898|ACH|2013-12-23|8.64|8.68|8.57|8.57|65900
3649321|2898|ACH|2013-12-20|8.64|8.67|8.53|8.54|204800
3649322|2898|ACH|2013-12-19|8.51|8.57|8.42|8.54|127200
3649323|2898|ACH|2013-12-18|8.59|8.76|8.5|8.68|142300
3649324|2898|ACH|2013-12-17|8.54|8.54|8.42|8.43|102600
3649325|2898|ACH|2013-12-16|8.65|8.67|8.56|8.6|82100
3649326|2898|ACH|2013-12-13|8.66|8.66|8.58|8.59|77900
3649327|2898|ACH|2013-12-12|8.69|8.75|8.61|8.62|145800
3649328|2898|ACH|2013-12-11|8.87|8.9|8.58|8.58|608900
3649329|2898|ACH|2013-12-10|9.02|9.08|9.01|9.07|80200
3649330|2898|ACH|2013-12-09|9.11|9.11|9.05|9.09|46800
3649331|2898|ACH|2013-12-06|9.19|9.2|9.11|9.19|52700
3649332|2898|ACH|2013-12-05|9.08|9.13|9.01|9.05|82900
3649333|2898|ACH|2013-12-04|9.05|9.18|9|9.16|183300
3649334|2898|ACH|2013-12-03|9.13|9.13|9|9.07|137700
3649335|2898|ACH|2013-12-02|9.19|9.26|9.13|9.19|93800
3668863|2921|AIG|2014-01-17|51.4|51.55|50.8|50.89|7156400
3668864|2921|AIG|2014-01-16|52.07|52.1|51.32|51.5|6213600
3668865|2921|AIG|2014-01-15|52.02|52.34|51|52.11|5928600
3668866|2921|AIG|2014-01-14|51.66|51.96|51.33|51.76|5626300
3668867|2921|AIG|2014-01-13|52.07|52.47|51.4|51.46|9258500
3668868|2921|AIG|2014-01-10|52.21|52.34|51.68|52.22|8603600
3668869|2921|AIG|2014-01-09|51.88|52.29|51.71|52.11|8165200
3668870|2921|AIG|2014-01-08|51.23|51.93|51.02|51.81|9960600
3668871|2921|AIG|2014-01-07|50.67|51.37|50.61|51.21|9061100
3668872|2921|AIG|2014-01-06|51.55|51.58|50.48|50.52|9264200
3668873|2921|AIG|2014-01-03|50.67|51.23|50.61|50.92|7277400
3668874|2921|AIG|2014-01-02|50.81|51.3|50.47|50.71|9196100
3668875|2921|AIG|2013-12-31|51.21|51.34|50.91|51.05|4956300
3668876|2921|AIG|2013-12-30|51.1|51.31|51.02|51.11|4159600
3668877|2921|AIG|2013-12-27|50.99|51.33|50.9|51.18|4297500
3668878|2921|AIG|2013-12-26|51.3|51.38|50.93|51|4185100
3668879|2921|AIG|2013-12-24|51.23|51.31|50.98|51.28|2338000
3668880|2921|AIG|2013-12-23|51.42|51.47|51.08|51.24|5408800
3668881|2921|AIG|2013-12-20|50.33|51.11|50.26|51.03|10954900
3668882|2921|AIG|2013-12-19|50|50.62|49.86|50.36|9069900
3668883|2921|AIG|2013-12-18|49.33|50.27|49|50.25|15302100
3668884|2921|AIG|2013-12-17|50.03|50.1|49.24|49.36|14904900
3668885|2921|AIG|2013-12-16|50.86|51.05|50.17|50.28|15584100
3668886|2921|AIG|2013-12-13|49.44|49.96|49.19|49.73|8262500
3668887|2921|AIG|2013-12-12|48.56|49.97|48.42|49.42|14566800
3668888|2921|AIG|2013-12-11|49.14|49.26|48.59|48.7|8657100
3668889|2921|AIG|2013-12-10|49.46|49.72|49.18|49.3|9249800
3668890|2921|AIG|2013-12-09|49.69|50.21|49.45|49.56|6949400
3668891|2921|AIG|2013-12-06|48.74|49.71|48.61|49.55|9826800
3668892|2921|AIG|2013-12-05|48.7|48.84|48.03|48.19|9131500
3668893|2921|AIG|2013-12-04|48.45|49.22|48.3|48.94|8267000
3668894|2921|AIG|2013-12-03|49.43|49.55|48.47|48.65|12229800
3668895|2921|AIG|2013-12-02|49.77|50.25|49.61|49.71|8425600
3635218|2881|AWH|2014-01-17|107.83|107.83|106.74|106.79|140500
3635219|2881|AWH|2014-01-16|107.85|108.33|106.88|107.44|125400
3635220|2881|AWH|2014-01-15|108.92|108.93|107.9|108.09|156200
3635221|2881|AWH|2014-01-14|109|109.06|108.08|108.64|218000
3635222|2881|AWH|2014-01-13|108.1|108.87|106.97|107.41|144900
3635223|2881|AWH|2014-01-10|110.75|110.83|108.35|108.5|296600
3635224|2881|AWH|2014-01-09|109.71|110.94|109.63|110.56|115400
3635225|2881|AWH|2014-01-08|110.66|110.87|109.63|109.72|127600
3635226|2881|AWH|2014-01-07|110.86|111.92|110.2|110.8|191200
3635227|2881|AWH|2014-01-06|111.32|111.32|109.86|110.45|339800
3635228|2881|AWH|2014-01-03|110.94|111.34|110.38|110.88|138000
3635229|2881|AWH|2014-01-02|111.96|112.25|110.31|110.81|265500
3635230|2881|AWH|2013-12-31|112.44|113.24|112.3|112.81|108200
3635231|2881|AWH|2013-12-30|111.12|112.26|110.63|112.19|102700
3635232|2881|AWH|2013-12-27|111.96|111.96|110.78|111.25|99500
3635233|2881|AWH|2013-12-26|111.34|112.18|111.34|111.7|118100
3635234|2881|AWH|2013-12-24|110.3|111.48|110.21|111.33|59800
3635235|2881|AWH|2013-12-23|110.44|110.44|109.54|110.12|61500
3635236|2881|AWH|2013-12-20|110.5|110.75|109.5|109.71|262700
3635237|2881|AWH|2013-12-19|109.9|110.83|109.22|110.35|154700
3635238|2881|AWH|2013-12-18|108.53|110.01|108.35|110|209400
3635239|2881|AWH|2013-12-17|109.12|109.12|107.6|108.35|114800
3635240|2881|AWH|2013-12-16|109.26|110.15|108.17|109.01|204900
3635241|2881|AWH|2013-12-13|108.82|108.82|108.09|108.56|227600
3635242|2881|AWH|2013-12-12|107.62|108.55|107.62|108.41|279700
3635243|2881|AWH|2013-12-11|107.86|108.35|107.41|107.51|389700
3635244|2881|AWH|2013-12-10|108.3|108.66|107.59|107.9|185600
3635245|2881|AWH|2013-12-09|108.7|109|107.94|108.25|268400
3635246|2881|AWH|2013-12-06|108.47|109.24|108.46|108.91|211800
3635247|2881|AWH|2013-12-05|109.49|110.06|107.64|107.91|305800
3635248|2881|AWH|2013-12-04|110.76|111.41|108.48|109.71|200600
3635249|2881|AWH|2013-12-03|111.38|111.82|110.29|111.07|189800
3635250|2881|AWH|2013-12-02|112.42|112.98|111.31|111.37|121800
3636988|2883|ALL|2014-01-17|53.24|53.29|52.85|52.9|1847000
3636989|2883|ALL|2014-01-16|53.82|53.89|53.08|53.18|3703800
3636990|2883|ALL|2014-01-15|54.01|54.08|53.53|53.89|2235700
3636991|2883|ALL|2014-01-14|53.59|54.04|53.46|53.99|2132800
3636992|2883|ALL|2014-01-13|53.94|54.18|53.44|53.46|2964300
3636993|2883|ALL|2014-01-10|53.75|54.34|53.52|54.09|2421800
3636994|2883|ALL|2014-01-09|53.62|54|53.55|53.83|1991600
3636995|2883|ALL|2014-01-08|53.24|53.71|53.05|53.52|3075400
3636996|2883|ALL|2014-01-07|53.35|53.48|53.14|53.35|1882600
3636997|2883|ALL|2014-01-06|53.54|53.68|52.83|53.12|2696000
3636998|2883|ALL|2014-01-03|53.65|53.8|53.11|53.33|1570200
3636999|2883|ALL|2014-01-02|54.09|54.45|53.5|53.55|1909100
3637000|2883|ALL|2013-12-31|54.32|54.6|54.2|54.54|1562200
3637001|2883|ALL|2013-12-30|53.68|54.33|53.64|54.23|2375700
3637002|2883|ALL|2013-12-27|53.79|53.95|53.46|53.65|1886300
3637003|2883|ALL|2013-12-26|54.03|54.07|53.66|53.77|1297100
3637004|2883|ALL|2013-12-24|53.69|53.97|53.64|53.97|692600
3637005|2883|ALL|2013-12-23|54|54.07|53.61|53.7|1816900
3637006|2883|ALL|2013-12-20|53.08|54.05|53.08|53.77|5598000
3637007|2883|ALL|2013-12-19|52.45|53.33|52.33|53.25|3017300
3637008|2883|ALL|2013-12-18|52.5|52.75|51.75|52.74|3144900
3637009|2883|ALL|2013-12-17|52.7|52.75|52|52.18|2275000
3637010|2883|ALL|2013-12-16|53.19|53.22|52.67|52.83|1830500
3637011|2883|ALL|2013-12-13|52.91|53.28|52.73|52.81|1535500
3637012|2883|ALL|2013-12-12|52.96|53.19|52.76|52.79|2065600
3637013|2883|ALL|2013-12-11|53.78|53.98|52.97|53.07|2740700
3637014|2883|ALL|2013-12-10|53.91|54.21|53.78|53.78|1371700
3637015|2883|ALL|2013-12-09|54.05|54.45|54.05|54.11|1586600
3637016|2883|ALL|2013-12-06|53.98|54.46|53.95|54.32|2106100
3637017|2883|ALL|2013-12-05|53.46|53.71|53.17|53.4|2607900
3637018|2883|ALL|2013-12-04|53.29|53.82|53.03|53.57|2502100
3637019|2883|ALL|2013-12-03|53.66|53.91|53.25|53.51|2549200
3637020|2883|ALL|2013-12-02|54.28|54.35|53.82|53.91|1793300
3632606|2879|NGZ|2014-01-17|15.12|15.12|14.99|15.03|20900
3632607|2879|NGZ|2014-01-16|15.08|15.15|15.02|15.08|51000
3632608|2879|NGZ|2014-01-15|15.02|15.1|14.98|15.05|20500
3632609|2879|NGZ|2014-01-14|14.93|15.03|14.88|14.98|21800
3632610|2879|NGZ|2014-01-13|15.05|15.05|14.86|14.86|9400
3632611|2879|NGZ|2014-01-10|14.97|15.15|14.96|15.03|37100
3632612|2879|NGZ|2014-01-09|15.03|15.11|14.92|14.96|30300
3632613|2879|NGZ|2014-01-08|15.25|15.36|14.98|15|45600
3632614|2879|NGZ|2014-01-07|15.12|15.18|15|15.18|24100
3632615|2879|NGZ|2014-01-06|15.22|15.29|14.94|15.02|60200
3632616|2879|NGZ|2014-01-03|15.15|15.21|14.97|15.11|22200
3646691|2896|MO|2014-01-17|37.29|37.33|36.91|37.03|8391300
3646692|2896|MO|2014-01-16|36.84|37.33|36.82|37.3|6286200
3646693|2896|MO|2014-01-15|36.91|37.06|36.77|36.9|6057300
3646694|2896|MO|2014-01-14|37.12|37.25|36.76|36.98|9230900
3646695|2896|MO|2014-01-13|37.25|37.3|37|37.09|9797100
3646696|2896|MO|2014-01-10|37.6|37.65|37.15|37.26|7150200
3646697|2896|MO|2014-01-09|37.14|37.38|37.06|37.25|5976000
3646698|2896|MO|2014-01-08|37.27|37.42|36.96|37.13|13396900
3646699|2896|MO|2014-01-07|37.46|37.7|37.26|37.28|7042700
3646700|2896|MO|2014-01-06|37.77|37.82|37.19|37.28|10717600
3646701|2896|MO|2014-01-03|37.97|38.11|37.65|37.72|5361400
3646702|2896|MO|2014-01-02|38.27|38.38|37.78|37.9|6324600
3646703|2896|MO|2013-12-31|38.32|38.54|38.2|38.39|10342600
3646704|2896|MO|2013-12-30|38.36|38.44|38.14|38.36|7086900
3646705|2896|MO|2013-12-27|38.36|38.46|38.21|38.31|4269500
3646706|2896|MO|2013-12-26|38.09|38.3|38.08|38.25|5246000
3646707|2896|MO|2013-12-24|38.21|38.44|38.05|38.08|10126100
3646708|2896|MO|2013-12-23|38.21|38.3|37.85|38.14|13530200
3646709|2896|MO|2013-12-20|38.33|38.58|38.16|38.57|16852000
3646710|2896|MO|2013-12-19|38.05|38.25|37.9|38.22|8964200
3646711|2896|MO|2013-12-18|37.56|38.17|37.19|38.16|12910600
3646712|2896|MO|2013-12-17|37.24|37.63|37.15|37.45|9325400
3646713|2896|MO|2013-12-16|37.14|37.34|37.07|37.24|7481400
3646714|2896|MO|2013-12-13|37.22|37.29|36.84|37.1|12439700
3646715|2896|MO|2013-12-12|37.58|37.74|37.1|37.2|9241400
3646716|2896|MO|2013-12-11|37.36|37.75|37.3|37.67|9825300
3646717|2896|MO|2013-12-10|37.58|37.63|37.1|37.32|7750300
3646718|2896|MO|2013-12-09|37.5|37.74|37.31|37.69|6813600
3646719|2896|MO|2013-12-06|37.22|37.46|37.18|37.46|6717600
3646720|2896|MO|2013-12-05|37.12|37.22|36.9|36.96|7198300
3646721|2896|MO|2013-12-04|37|37.33|36.92|37.23|7975500
3646722|2896|MO|2013-12-03|36.86|37.31|36.86|37.17|7807400
3646723|2896|MO|2013-12-02|37.01|37.2|36.88|36.95|7143500
3667439|2917|AMH|2014-01-17|16.99|17.09|16.91|17.09|459000
3667440|2917|AMH|2014-01-16|17.06|17.1|16.94|16.98|346400
3667441|2917|AMH|2014-01-15|17.04|17.1|16.84|17.03|776500
3667442|2917|AMH|2014-01-14|16.91|17.05|16.74|16.97|578800
3667443|2917|AMH|2014-01-13|16.94|16.99|16.82|16.83|444800
3667444|2917|AMH|2014-01-10|16.78|16.92|16.74|16.89|423900
3667445|2917|AMH|2014-01-09|16.63|16.75|16.58|16.71|925100
3667446|2917|AMH|2014-01-08|16.6|16.73|16.3|16.57|684900
3667447|2917|AMH|2014-01-07|16.5|16.72|16.39|16.54|580600
3667448|2917|AMH|2014-01-06|16.31|16.4|16.21|16.38|378300
3667449|2917|AMH|2014-01-03|16.18|16.26|16.11|16.25|371600
3667450|2917|AMH|2014-01-02|16.2|16.43|16.07|16.14|385600
3667451|2917|AMH|2013-12-31|16.1|16.26|16.09|16.2|567100
3627406|2875|ATK|2013-12-12|118.1|119.99|118.1|119.85|194200
3627407|2875|ATK|2013-12-11|120.52|120.52|117.41|118.1|286900
3627408|2875|ATK|2013-12-10|120.1|121.2|119.8|120.18|165700
3627409|2875|ATK|2013-12-09|121.59|121.96|120.55|120.75|197600
3627410|2875|ATK|2013-12-06|119.88|121.21|119.15|121.18|270600
3627411|2875|ATK|2013-12-05|117.95|118.7|116.12|118.5|294600
3627412|2875|ATK|2013-12-04|120.45|120.73|116.91|118.5|286100
3627413|2875|ATK|2013-12-03|122.46|123.25|119.82|120.39|708700
3627414|2875|ATK|2013-12-02|121.23|123.18|121.01|122.44|352700
3623464|2872|ACG|2014-01-17|7.5|7.54|7.5|7.53|1022700
3623465|2872|ACG|2014-01-16|7.49|7.52|7.49|7.52|1493200
3623466|2872|ACG|2014-01-15|7.48|7.51|7.48|7.5|3087500
3623467|2872|ACG|2014-01-14|7.5|7.5|7.46|7.48|1242300
3623468|2872|ACG|2014-01-13|7.48|7.53|7.48|7.53|2507900
3623469|2872|ACG|2014-01-10|7.37|7.51|7.37|7.51|4220300
3623470|2872|ACG|2014-01-09|7.33|7.38|7.32|7.38|2619700
3623471|2872|ACG|2014-01-08|7.29|7.39|7.24|7.3|2087200
3623472|2872|ACG|2014-01-07|7.19|7.22|7.18|7.22|440000
3623473|2872|ACG|2014-01-06|7.12|7.21|7.12|7.2|637600
3623474|2872|ACG|2014-01-03|7.14|7.16|7.12|7.12|599400
3623475|2872|ACG|2014-01-02|7.13|7.18|7.13|7.16|689700
3623476|2872|ACG|2013-12-31|7.15|7.18|7.13|7.13|1227200
3623477|2872|ACG|2013-12-30|7.16|7.19|7.13|7.17|967800
3623478|2872|ACG|2013-12-27|7.14|7.2|7.08|7.19|1094000
3623479|2872|ACG|2013-12-26|7.16|7.18|7.14|7.15|1104000
3623480|2872|ACG|2013-12-24|7.14|7.18|7.13|7.17|591300
3623481|2872|ACG|2013-12-23|7.12|7.18|7.1|7.16|1191900
3623482|2872|ACG|2013-12-20|7.09|7.11|7.07|7.09|816800
3623483|2872|ACG|2013-12-19|7.03|7.09|7.02|7.07|1132800
3623484|2872|ACG|2013-12-18|7.02|7.08|7.01|7.03|1084700
3623485|2872|ACG|2013-12-17|7.03|7.05|7.02|7.04|1033400
3623486|2872|ACG|2013-12-16|7.01|7.09|7.01|7.02|1118300
3623487|2872|ACG|2013-12-13|7.02|7.04|7.02|7.02|747000
3623488|2872|ACG|2013-12-12|7.02|7.06|7.02|7.03|501400
3623489|2872|ACG|2013-12-11|7.07|7.08|7.05|7.06|1086600
3623490|2872|ACG|2013-12-10|7.01|7.1|7.01|7.03|939100
3623491|2872|ACG|2013-12-09|7|7.03|6.99|7|1338500
3623492|2872|ACG|2013-12-06|7.01|7.04|6.98|7|1591600
3623493|2872|ACG|2013-12-05|7.06|7.08|6.98|6.99|1868100
3623494|2872|ACG|2013-12-04|7.1|7.12|7.06|7.06|999500
3623495|2872|ACG|2013-12-03|6.96|7.15|6.96|7.14|2711700
3623496|2872|ACG|2013-12-02|6.97|6.99|6.93|6.93|1303000
3658297|2907|AXL|2014-01-17|21.07|21.3|20.69|20.75|1123600
3658298|2907|AXL|2014-01-16|20.9|21.18|20.72|21.15|1055500
3658299|2907|AXL|2014-01-15|20.1|21.48|19.91|20.99|3358100
3658300|2907|AXL|2014-01-14|19.64|20.36|19.64|20.3|2228700
3658301|2907|AXL|2014-01-13|19.88|20.05|19.27|19.42|1690400
3658302|2907|AXL|2014-01-10|20.06|20.37|19.96|19.98|1119500
3658303|2907|AXL|2014-01-09|19.85|20.11|19.79|20|872600
3658304|2907|AXL|2014-01-08|19.55|20.14|19.55|19.78|1768200
3658305|2907|AXL|2014-01-07|19.44|19.85|19.37|19.5|1028600
3658306|2907|AXL|2014-01-06|19.55|19.59|19.02|19.3|1845600
3658307|2907|AXL|2014-01-03|20.23|20.36|19.45|19.54|2097000
3658308|2907|AXL|2014-01-02|20.38|20.49|19.75|20.2|901100
3658309|2907|AXL|2013-12-31|20.26|20.51|20.17|20.45|776400
3658310|2907|AXL|2013-12-30|20.06|20.34|20.01|20.18|753900
3658311|2907|AXL|2013-12-27|20.4|20.5|20.02|20.08|578500
3658312|2907|AXL|2013-12-26|20.37|20.67|20.19|20.27|678400
3658313|2907|AXL|2013-12-24|20.03|20.55|20.03|20.31|561100
3658314|2907|AXL|2013-12-23|19.94|20.15|19.86|19.95|901500
3658315|2907|AXL|2013-12-20|19.75|19.88|19.6|19.86|1247200
3658316|2907|AXL|2013-12-19|20.13|20.21|19.65|19.66|1083900
3658317|2907|AXL|2013-12-18|19.81|20.22|19.64|20.19|1105000
3658318|2907|AXL|2013-12-17|19.85|20.12|19.72|20.06|791700
3658319|2907|AXL|2013-12-16|19.63|19.85|19.47|19.8|974700
3658320|2907|AXL|2013-12-13|19.25|19.57|19.19|19.46|935600
3658321|2907|AXL|2013-12-12|19.1|19.26|19.01|19.16|672600
3658322|2907|AXL|2013-12-11|19.6|19.64|19.03|19.1|1100600
3658323|2907|AXL|2013-12-10|19.37|19.76|19.35|19.62|849200
3658324|2907|AXL|2013-12-09|20.04|20.26|19.45|19.46|2086600
3658325|2907|AXL|2013-12-06|20.27|20.32|19.98|20|805300
3658326|2907|AXL|2013-12-05|19.9|20.1|19.74|20.02|1274900
3658327|2907|AXL|2013-12-04|19.38|20.13|19.28|19.84|1373500
3658328|2907|AXL|2013-12-03|19.41|19.75|19.21|19.46|1086800
3658329|2907|AXL|2013-12-02|20.01|20.1|19.47|19.47|1162400
3655416|2904|AMRC|2014-01-17|10.64|10.68|10.42|10.45|91000
3655417|2904|AMRC|2014-01-16|10.59|10.73|10.53|10.68|101300
3655418|2904|AMRC|2014-01-15|10.38|10.68|10.33|10.59|92000
3667452|2917|AMH|2013-12-30|16.15|16.23|16.09|16.19|349800
3667453|2917|AMH|2013-12-27|16.07|16.16|15.99|16.15|732100
3667454|2917|AMH|2013-12-26|16.2|16.2|16|16.07|396300
3667455|2917|AMH|2013-12-24|16.1|16.22|16.08|16.19|85300
3667456|2917|AMH|2013-12-23|16.2|16.23|16.04|16.1|795400
3667457|2917|AMH|2013-12-20|16.19|16.34|16.1|16.2|723700
3667458|2917|AMH|2013-12-19|16.21|16.28|16.06|16.21|568900
3667459|2917|AMH|2013-12-18|16.06|16.35|16|16.2|683800
3667460|2917|AMH|2013-12-17|16.07|16.19|15.9|15.99|523600
3667461|2917|AMH|2013-12-16|16.11|16.25|16.01|16.09|424900
3667462|2917|AMH|2013-12-13|16.09|16.19|15.99|16.12|423700
3667463|2917|AMH|2013-12-12|16.21|16.27|15.99|16.09|625300
3667464|2917|AMH|2013-12-11|16.3|16.3|16|16.14|1070100
3667465|2917|AMH|2013-12-10|16.55|16.67|16.37|16.39|528600
3667466|2917|AMH|2013-12-09|16.49|16.67|16.4|16.5|997200
3667467|2917|AMH|2013-12-06|16.06|16.53|16.03|16.5|794500
3667468|2917|AMH|2013-12-05|16.1|16.15|15.9|15.95|819900
3667469|2917|AMH|2013-12-04|16.39|16.5|16.18|16.19|1002900
3667470|2917|AMH|2013-12-03|16.41|16.52|16.37|16.45|822800
3667471|2917|AMH|2013-12-02|16.43|16.48|16.17|16.46|931000
3687219|2939|ANFI|2014-01-17|19.41|20.4|19.41|19.96|343100
3687220|2939|ANFI|2014-01-16|18.55|19.94|18.39|19.86|739900
3687221|2939|ANFI|2014-01-15|18.73|18.98|18.25|18.33|371300
3687222|2939|ANFI|2014-01-14|18.21|18.71|18.09|18.47|1088900
3687223|2939|ANFI|2014-01-13|18.25|18.42|17.82|18.32|980700
3687224|2939|ANFI|2014-01-10|17.61|18.57|17.55|18.42|399100
3687225|2939|ANFI|2014-01-09|18.4|18.4|17.5|17.91|630700
3687226|2939|ANFI|2014-01-08|19|19.4|18.76|19|237800
3687227|2939|ANFI|2014-01-07|18.28|19.24|18.24|18.93|405100
3687228|2939|ANFI|2014-01-06|17.2|18.33|17.2|18.19|711700
3687229|2939|ANFI|2014-01-03|15.8|17.15|15.79|17.07|379600
3687230|2939|ANFI|2014-01-02|15.76|15.9|15.65|15.8|189600
3687231|2939|ANFI|2013-12-31|15.25|15.85|15.24|15.76|69700
3687232|2939|ANFI|2013-12-30|15.53|15.53|15.08|15.28|40200
3687233|2939|ANFI|2013-12-27|15.61|15.68|15.4|15.45|72400
3687234|2939|ANFI|2013-12-26|15.66|15.66|15.4|15.5|78300
3687235|2939|ANFI|2013-12-24|15.54|15.88|15.34|15.68|51500
3687236|2939|ANFI|2013-12-23|15.02|15.92|15.02|15.55|123800
3687237|2939|ANFI|2013-12-20|15.23|15.23|14.96|15.01|165700
3687238|2939|ANFI|2013-12-19|15.36|15.36|14.72|15.25|498800
3687239|2939|ANFI|2013-12-18|15.48|15.58|14.88|15.5|218200
3687240|2939|ANFI|2013-12-17|15|15.63|14.97|15.26|294900
3687241|2939|ANFI|2013-12-16|14.68|15.21|14.48|15.01|267300
3687242|2939|ANFI|2013-12-13|14.34|14.94|14.34|14.48|179300
3687243|2939|ANFI|2013-12-12|13.93|14.39|13.86|14.21|94200
3687244|2939|ANFI|2013-12-11|14.1|14.39|13.61|14.21|324700
3687245|2939|ANFI|2013-12-10|14.52|14.66|14.08|14.14|208600
3687246|2939|ANFI|2013-12-09|15|15.12|14.54|14.69|110700
3687247|2939|ANFI|2013-12-06|14.95|15.14|14.85|14.98|152700
3687248|2939|ANFI|2013-12-05|15.48|15.51|14.8|14.95|113400
3687249|2939|ANFI|2013-12-04|15.45|15.8|15.4|15.58|134600
3687250|2939|ANFI|2013-12-03|15.95|16.04|15.25|15.56|210000
3687251|2939|ANFI|2013-12-02|15.88|16.21|15.65|16.01|128400
3652783|2901|AMC|2014-01-17|20.18|20.49|20.04|20.24|131400
3652784|2901|AMC|2014-01-16|19.92|20.49|19.9|20.3|279300
3652785|2901|AMC|2014-01-15|20.18|20.3|19.81|19.99|311800
3652786|2901|AMC|2014-01-14|19.86|20.34|19.75|20.12|215800
3652787|2901|AMC|2014-01-13|19.9|20.01|19.75|19.98|392600
3652788|2901|AMC|2014-01-10|20.05|20.15|19.99|20.04|660100
3652789|2901|AMC|2014-01-09|19.96|20.05|19.81|20.03|290200
3652790|2901|AMC|2014-01-08|20.1|20.1|19.89|19.96|497900
3652791|2901|AMC|2014-01-07|20.04|20.17|19.93|20.05|856800
3652792|2901|AMC|2014-01-06|20.05|20.1|19.81|20.01|509700
3652793|2901|AMC|2014-01-03|20.1|20.28|19.78|20.02|298700
3652794|2901|AMC|2014-01-02|20.62|20.94|19.96|20.18|425800
3652795|2901|AMC|2013-12-31|19.96|20.72|19.96|20.55|313900
3652796|2901|AMC|2013-12-30|20.1|20.14|19.82|19.98|246800
3652797|2901|AMC|2013-12-27|19.93|20.59|19.53|20.14|758200
3652798|2901|AMC|2013-12-26|19.55|19.9|19.35|19.78|416500
3652799|2901|AMC|2013-12-24|19.74|19.82|19.5|19.53|213700
3652800|2901|AMC|2013-12-23|19.79|19.99|19.5|19.74|698100
3652801|2901|AMC|2013-12-20|19.65|19.77|19.4|19.68|737100
3652802|2901|AMC|2013-12-19|18.9|19.49|18.81|19.49|1605400
3652803|2901|AMC|2013-12-18|19.18|19.79|18.9|18.9|5457200
3654110|2903|AEE|2014-01-17|36.2|36.25|36.08|36.15|826200
3654111|2903|AEE|2014-01-16|35.95|36.19|35.89|36.17|1057000
3654112|2903|AEE|2014-01-15|36.31|36.4|35.93|35.95|1351800
3654113|2903|AEE|2014-01-14|36.25|36.49|36.16|36.31|1420000
3633938|2880|NFJ|2013-12-10|17.72|18.07|17.72|18.05|301800
3633939|2880|NFJ|2013-12-09|17.92|17.92|17.63|17.81|236000
3633940|2880|NFJ|2013-12-06|17.91|17.91|17.72|17.84|186500
3633941|2880|NFJ|2013-12-05|17.69|17.83|17.62|17.67|172900
3633942|2880|NFJ|2013-12-04|17.62|17.73|17.56|17.68|194500
3633943|2880|NFJ|2013-12-03|17.68|17.8|17.59|17.64|199300
3633944|2880|NFJ|2013-12-02|17.8|17.87|17.72|17.76|195200
3594397|2842|AYR|2014-01-17|19|19|18.81|18.86|233400
3594398|2842|AYR|2014-01-16|18.98|19.06|18.92|18.94|230900
3594399|2842|AYR|2014-01-15|19.05|19.18|18.89|19|536500
3594400|2842|AYR|2014-01-14|18.8|19|18.75|19|392600
3594401|2842|AYR|2014-01-13|18.82|18.93|18.68|18.73|411600
3594402|2842|AYR|2014-01-10|18.52|18.85|18.52|18.81|345800
3594403|2842|AYR|2014-01-09|18.56|18.73|18.37|18.46|364800
3594404|2842|AYR|2014-01-08|18.51|18.62|18.32|18.5|330400
3594405|2842|AYR|2014-01-07|18.72|18.76|18.47|18.54|294500
3594406|2842|AYR|2014-01-06|18.78|18.88|18.57|18.6|307300
3594407|2842|AYR|2014-01-03|18.8|18.92|18.68|18.75|265000
3594408|2842|AYR|2014-01-02|19.21|19.23|18.78|18.8|448200
3594409|2842|AYR|2013-12-31|19.26|19.27|19.11|19.16|221200
3594410|2842|AYR|2013-12-30|19.29|19.33|19.15|19.2|225400
3594411|2842|AYR|2013-12-27|19.41|19.49|19.17|19.25|192200
3594412|2842|AYR|2013-12-26|19.49|19.5|19.31|19.32|232300
3594413|2842|AYR|2013-12-24|18.95|19.41|18.89|19.36|269400
3594414|2842|AYR|2013-12-23|18.99|19.22|18.91|19.09|404300
3594415|2842|AYR|2013-12-20|18.52|18.98|18.48|18.92|496900
3594416|2842|AYR|2013-12-19|18.51|18.64|18.4|18.46|235700
3594417|2842|AYR|2013-12-18|18.65|18.75|18.16|18.53|392300
3594418|2842|AYR|2013-12-17|18.34|18.57|18.24|18.57|267600
3594419|2842|AYR|2013-12-16|18.42|18.63|18.29|18.32|376200
3594420|2842|AYR|2013-12-13|18.24|18.42|18.18|18.25|281400
3594421|2842|AYR|2013-12-12|18.12|18.26|17.96|18.17|327900
3594422|2842|AYR|2013-12-11|18.26|18.41|18.09|18.12|338000
3594423|2842|AYR|2013-12-10|18.6|18.73|18.19|18.25|362800
3594424|2842|AYR|2013-12-09|18.48|18.66|18.32|18.64|398800
3594425|2842|AYR|2013-12-06|18.27|18.46|18.2|18.41|253000
3594426|2842|AYR|2013-12-05|18.12|18.21|18|18.13|391100
3594427|2842|AYR|2013-12-04|17.9|18.28|17.82|18.16|471700
3594428|2842|AYR|2013-12-03|18.27|18.35|17.77|17.93|1190400
3594429|2842|AYR|2013-12-02|18.76|18.8|18.35|18.36|473800
3664827|2912|AXP|2014-01-17|91.83|93.62|90.55|90.97|14989900
3664828|2912|AXP|2014-01-16|88|88.24|87.26|87.78|3326100
3664829|2912|AXP|2014-01-15|87.46|88.53|87.08|88.25|4494900
3664830|2912|AXP|2014-01-14|87.08|87.45|86.07|87.12|4777900
3664831|2912|AXP|2014-01-13|88.52|89|86.88|86.99|5641000
3664832|2912|AXP|2014-01-10|89.26|89.56|88.1|88.55|2901600
3664833|2912|AXP|2014-01-09|89.89|89.93|88.07|88.88|3469200
3664834|2912|AXP|2014-01-08|88.66|89.64|88.66|89.41|3880200
3664835|2912|AXP|2014-01-07|90.17|90.7|89.01|89.36|4039500
3664836|2912|AXP|2014-01-06|89.7|90.25|89.38|89.7|2844700
3664837|2912|AXP|2014-01-03|89.15|90.08|88.63|89.74|3888500
3664838|2912|AXP|2014-01-02|90.9|91.08|89.38|89.45|5112000
3664839|2912|AXP|2013-12-31|89.87|90.79|89.52|90.73|3083500
3664840|2912|AXP|2013-12-30|89.19|89.62|89.14|89.59|1769000
3664841|2912|AXP|2013-12-27|88.82|89.51|88.82|89.19|1797400
3664842|2912|AXP|2013-12-26|88.9|89.23|88.76|89|1745200
3664843|2912|AXP|2013-12-24|88.34|88.74|88.19|88.69|1042700
3664844|2912|AXP|2013-12-23|88|88.58|87.94|88.31|3242600
3664845|2912|AXP|2013-12-20|86.71|87.78|86.44|87.57|6294500
3664846|2912|AXP|2013-12-19|85.94|86.53|85.91|86.41|3956300
3664847|2912|AXP|2013-12-18|84.3|86.12|83.55|85.99|5332300
3664848|2912|AXP|2013-12-17|84.71|84.72|83.99|84.11|2893700
3664849|2912|AXP|2013-12-16|83.96|84.97|83.96|84.52|3599000
3664850|2912|AXP|2013-12-13|83.32|83.92|83.23|83.68|3594900
3664851|2912|AXP|2013-12-12|83.78|84.28|83.21|83.3|3574300
3664852|2912|AXP|2013-12-11|85.28|85.67|83.81|83.9|3782300
3664853|2912|AXP|2013-12-10|85.38|85.74|85.08|85.29|2354200
3664854|2912|AXP|2013-12-09|86.17|86.4|85.35|85.75|2436500
3664855|2912|AXP|2013-12-06|85.59|86.09|85.35|85.93|2666600
3664856|2912|AXP|2013-12-05|84.27|84.99|84.15|84.54|3677800
3664857|2912|AXP|2013-12-04|84.21|85.24|83.76|84.5|3579700
3664858|2912|AXP|2013-12-03|84.89|85.33|84.2|84.61|3546100
3664859|2912|AXP|2013-12-02|86.02|86.53|85.16|85.29|3620800
3684607|2936|AMP|2014-01-17|113.48|114.26|113|113.37|1154900
3684608|2936|AMP|2014-01-16|114.29|114.36|113.57|113.66|991700
3684609|2936|AMP|2014-01-15|114.39|114.66|113.7|114.36|1238500
3684610|2936|AMP|2014-01-14|113.62|114.29|113.12|114.21|1392400
3684611|2936|AMP|2014-01-13|114.93|115.33|112.89|113.18|1202700
3655419|2904|AMRC|2014-01-14|10.32|10.42|10.29|10.37|68200
3655420|2904|AMRC|2014-01-13|10.3|10.4|10.23|10.34|145000
3655421|2904|AMRC|2014-01-10|10.2|10.35|10.18|10.3|50200
3655422|2904|AMRC|2014-01-09|10.17|10.25|10.08|10.2|61500
3655423|2904|AMRC|2014-01-08|9.94|10.25|9.9|10.12|79900
3655424|2904|AMRC|2014-01-07|9.75|9.98|9.75|9.95|86900
3655425|2904|AMRC|2014-01-06|10|10|9.72|9.74|76400
3655426|2904|AMRC|2014-01-03|9.77|10.08|9.77|9.94|105100
3655427|2904|AMRC|2014-01-02|9.67|9.89|9.5|9.78|73300
3655428|2904|AMRC|2013-12-31|9.58|9.79|9.57|9.66|100000
3655429|2904|AMRC|2013-12-30|9.62|9.98|9.59|9.61|169600
3655430|2904|AMRC|2013-12-27|9.74|9.8|9.62|9.64|104200
3655431|2904|AMRC|2013-12-26|9.85|9.98|9.7|9.7|41800
3655432|2904|AMRC|2013-12-24|9.52|9.98|9.52|9.84|52200
3655433|2904|AMRC|2013-12-23|9.26|9.51|9.16|9.45|78000
3655434|2904|AMRC|2013-12-20|9.16|9.44|9.16|9.25|183700
3655435|2904|AMRC|2013-12-19|9.11|9.23|9.09|9.12|56400
3655436|2904|AMRC|2013-12-18|9.21|9.33|9.03|9.14|69800
3655437|2904|AMRC|2013-12-17|9.09|9.25|9|9.24|54300
3655438|2904|AMRC|2013-12-16|9.08|9.14|9.03|9.11|73000
3655439|2904|AMRC|2013-12-13|9.05|9.2|9.01|9.02|82000
3655440|2904|AMRC|2013-12-12|9|9.08|9|9.01|76000
3655441|2904|AMRC|2013-12-11|9|9.03|9|9|84200
3655442|2904|AMRC|2013-12-10|9|9.1|8.99|9.01|119200
3655443|2904|AMRC|2013-12-09|9.07|9.14|9|9.06|48400
3655444|2904|AMRC|2013-12-06|9.11|9.2|9|9.04|58700
3655445|2904|AMRC|2013-12-05|8.99|9.07|8.98|9.01|86700
3655446|2904|AMRC|2013-12-04|9.06|9.13|8.98|9.03|81900
3655447|2904|AMRC|2013-12-03|9|9.15|8.98|9.07|73300
3655448|2904|AMRC|2013-12-02|9.2|9.23|9|9.04|99300
3615628|2866|AKP|2014-01-17|12.52|12.61|12.48|12.51|47200
3615629|2866|AKP|2014-01-16|12.45|12.45|12.4|12.43|15500
3615630|2866|AKP|2014-01-15|12.36|12.44|12.36|12.43|33300
3615631|2866|AKP|2014-01-14|12.4|12.42|12.39|12.41|18100
3615632|2866|AKP|2014-01-13|12.45|12.45|12.36|12.37|25300
3615633|2866|AKP|2014-01-10|12.29|12.35|12.28|12.34|16500
3615634|2866|AKP|2014-01-09|12.32|12.34|12.24|12.27|12300
3615635|2866|AKP|2014-01-08|12.28|12.28|12.17|12.25|58300
3615636|2866|AKP|2014-01-07|12.27|12.37|12.23|12.28|44500
3615637|2866|AKP|2014-01-06|12.17|12.32|12.17|12.27|24100
3615638|2866|AKP|2014-01-03|12.24|12.26|12.16|12.23|10600
3615639|2866|AKP|2014-01-02|12.13|12.18|12.04|12.18|18400
3615640|2866|AKP|2013-12-31|12.2|12.2|12.09|12.13|57200
3615641|2866|AKP|2013-12-30|12.06|12.18|12.06|12.12|69100
3615642|2866|AKP|2013-12-27|12.15|12.2|12.09|12.13|85700
3615643|2866|AKP|2013-12-26|12.21|12.28|12.14|12.22|24800
3615644|2866|AKP|2013-12-24|12.36|12.38|12.23|12.26|26700
3615645|2866|AKP|2013-12-23|12.15|12.35|12.15|12.35|39900
3615646|2866|AKP|2013-12-20|12.02|12.2|12.02|12.19|61100
3615647|2866|AKP|2013-12-19|11.9|12.1|11.9|12.09|58700
3615648|2866|AKP|2013-12-18|11.94|11.98|11.86|11.95|45500
3615649|2866|AKP|2013-12-17|11.73|11.93|11.73|11.89|66100
3615650|2866|AKP|2013-12-16|11.77|11.8|11.76|11.8|52500
3615651|2866|AKP|2013-12-13|11.79|11.84|11.75|11.81|72400
3615652|2866|AKP|2013-12-12|11.77|11.86|11.77|11.82|27800
3615653|2866|AKP|2013-12-11|11.78|11.87|11.78|11.82|39900
3615654|2866|AKP|2013-12-10|11.85|11.9|11.83|11.84|24300
3615655|2866|AKP|2013-12-09|11.87|11.91|11.82|11.83|51000
3615656|2866|AKP|2013-12-06|11.85|11.92|11.81|11.92|40400
3615657|2866|AKP|2013-12-05|11.8|11.86|11.8|11.86|45200
3615658|2866|AKP|2013-12-04|11.91|11.95|11.82|11.87|44400
3615659|2866|AKP|2013-12-03|11.87|11.96|11.85|11.94|46600
3615660|2866|AKP|2013-12-02|11.91|11.94|11.83|11.91|67600
3640906|2890|ALDW|2014-01-17|15.01|15.5|14.75|14.76|213400
3640907|2890|ALDW|2014-01-16|14.98|15.82|14.91|15.07|176700
3640908|2890|ALDW|2014-01-15|15.59|15.74|14.97|15.06|198200
3640909|2890|ALDW|2014-01-14|15.9|15.9|15.15|15.64|131600
3640910|2890|ALDW|2014-01-13|16.2|16.26|15.63|15.69|94600
3640911|2890|ALDW|2014-01-10|16.35|16.35|15.94|16.2|75800
3640912|2890|ALDW|2014-01-09|16.08|16.37|16.03|16.1|112400
3640913|2890|ALDW|2014-01-08|16.38|16.38|15.8|16.07|149200
3640914|2890|ALDW|2014-01-07|16.87|16.88|16.3|16.39|156100
3640915|2890|ALDW|2014-01-06|16.46|16.89|16.27|16.66|139300
3640916|2890|ALDW|2014-01-03|16.65|16.76|16.3|16.46|97400
3640917|2890|ALDW|2014-01-02|16.38|16.85|16.21|16.56|258400
3640918|2890|ALDW|2013-12-31|17|17.03|16.51|16.66|202000
3640919|2890|ALDW|2013-12-30|17.3|17.64|16.9|16.99|271400
3640920|2890|ALDW|2013-12-27|17.2|17.61|16.81|17.51|506700
3632617|2879|NGZ|2014-01-02|15.24|15.27|15.11|15.11|14700
3632618|2879|NGZ|2013-12-31|15.26|15.39|15.07|15.3|30000
3632619|2879|NGZ|2013-12-30|15.35|15.35|15.14|15.16|32100
3632620|2879|NGZ|2013-12-27|15.33|15.35|15.24|15.25|13400
3632621|2879|NGZ|2013-12-26|15.48|15.48|15.14|15.24|16800
3632622|2879|NGZ|2013-12-24|15.29|15.43|15.18|15.28|9600
3632623|2879|NGZ|2013-12-23|15.36|15.54|15.33|15.5|34100
3632624|2879|NGZ|2013-12-20|15|15.18|14.91|15.11|29700
3632625|2879|NGZ|2013-12-19|14.89|15.06|14.89|14.98|21800
3632626|2879|NGZ|2013-12-18|14.9|14.99|14.76|14.99|29300
3632627|2879|NGZ|2013-12-17|14.87|15.02|14.73|14.81|32400
3632628|2879|NGZ|2013-12-16|14.88|15.05|14.76|14.87|39900
3632629|2879|NGZ|2013-12-13|15.02|15.15|14.82|14.87|52500
3632630|2879|NGZ|2013-12-12|15.08|15.09|15|15.06|21500
3632631|2879|NGZ|2013-12-11|15.26|15.26|15.05|15.16|27200
3632632|2879|NGZ|2013-12-10|15.31|15.57|15.17|15.33|28000
3632633|2879|NGZ|2013-12-09|15.43|15.5|15.28|15.41|25900
3632634|2879|NGZ|2013-12-06|15.57|15.72|15.39|15.48|9100
3632635|2879|NGZ|2013-12-05|15.45|15.92|15.32|15.49|23900
3632636|2879|NGZ|2013-12-04|15.31|15.52|15.3|15.5|19100
3632637|2879|NGZ|2013-12-03|15.68|15.73|15.42|15.45|10800
3632638|2879|NGZ|2013-12-02|15.79|15.83|15.61|15.63|30600
3645116|2894|AOD|2014-01-17|4.27|4.28|4.25|4.26|1046300
3645117|2894|AOD|2014-01-16|4.26|4.28|4.25|4.26|746100
3645118|2894|AOD|2014-01-15|4.25|4.27|4.24|4.26|1425800
3645119|2894|AOD|2014-01-14|4.24|4.24|4.22|4.24|1303800
3645120|2894|AOD|2014-01-13|4.25|4.26|4.2|4.23|1179100
3645121|2894|AOD|2014-01-10|4.25|4.27|4.24|4.25|816700
3645122|2894|AOD|2014-01-09|4.25|4.26|4.24|4.26|890100
3645123|2894|AOD|2014-01-08|4.24|4.25|4.23|4.25|945700
3645124|2894|AOD|2014-01-07|4.22|4.25|4.22|4.23|1222900
3645125|2894|AOD|2014-01-06|4.17|4.24|4.17|4.22|1022200
3645126|2894|AOD|2014-01-03|4.21|4.21|4.16|4.21|867100
3645127|2894|AOD|2014-01-02|4.19|4.19|4.13|4.18|1511100
3645128|2894|AOD|2013-12-31|4.2|4.21|4.19|4.19|1714000
3645129|2894|AOD|2013-12-30|4.19|4.2|4.18|4.19|1095100
3645130|2894|AOD|2013-12-27|4.2|4.21|4.19|4.19|995900
3645131|2894|AOD|2013-12-26|4.19|4.2|4.19|4.19|984600
3645132|2894|AOD|2013-12-24|4.18|4.2|4.17|4.18|841500
3645133|2894|AOD|2013-12-23|4.14|4.18|4.14|4.18|1592000
3645134|2894|AOD|2013-12-20|4.13|4.15|4.12|4.14|1722800
3645135|2894|AOD|2013-12-19|4.13|4.14|4.1|4.12|1237000
3645136|2894|AOD|2013-12-18|4.1|4.16|4.08|4.15|1588100
3645137|2894|AOD|2013-12-17|4.09|4.1|4.07|4.09|1589300
3645138|2894|AOD|2013-12-16|4.08|4.11|4.07|4.07|953600
3645139|2894|AOD|2013-12-13|4.08|4.1|4.06|4.08|1178200
3645140|2894|AOD|2013-12-12|4.09|4.1|4.06|4.08|1301500
3645141|2894|AOD|2013-12-11|4.11|4.11|4.06|4.09|1304800
3645142|2894|AOD|2013-12-10|4.09|4.11|4.09|4.1|1002800
3645143|2894|AOD|2013-12-09|4.09|4.1|4.07|4.09|1083000
3645144|2894|AOD|2013-12-06|4.1|4.12|4.08|4.08|822300
3645145|2894|AOD|2013-12-05|4.09|4.1|4.06|4.06|1631900
3645146|2894|AOD|2013-12-04|4.07|4.11|4.06|4.09|1341500
3645147|2894|AOD|2013-12-03|4.07|4.11|4.06|4.07|3103400
3645148|2894|AOD|2013-12-02|4.12|4.12|4.07|4.07|1900000
3643810|2893|AWP|2014-01-17|7.21|7.21|7.14|7.14|263400
3643811|2893|AWP|2014-01-16|7.19|7.2|7.14|7.2|279500
3643812|2893|AWP|2014-01-15|7.15|7.24|7.15|7.19|440100
3643813|2893|AWP|2014-01-14|7.13|7.18|7.12|7.16|207000
3643814|2893|AWP|2014-01-13|7.19|7.21|7.13|7.14|283900
3643815|2893|AWP|2014-01-10|7.22|7.23|7.2|7.23|218000
3643816|2893|AWP|2014-01-09|7.17|7.22|7.14|7.22|276600
3643817|2893|AWP|2014-01-08|7.19|7.19|7.15|7.19|225200
3643818|2893|AWP|2014-01-07|7.26|7.26|7.19|7.22|247300
3643819|2893|AWP|2014-01-06|7.15|7.19|7.13|7.17|233900
3643820|2893|AWP|2014-01-03|7.11|7.16|7.11|7.15|412800
3643821|2893|AWP|2014-01-02|7.19|7.2|7.11|7.14|316600
3643822|2893|AWP|2013-12-31|7.17|7.21|7.16|7.19|402500
3643823|2893|AWP|2013-12-30|7.19|7.25|7.13|7.15|275300
3643824|2893|AWP|2013-12-27|7.17|7.24|7.17|7.22|341900
3643825|2893|AWP|2013-12-26|7.18|7.21|7.13|7.18|422800
3643826|2893|AWP|2013-12-24|7.09|7.2|7.09|7.14|255100
3643827|2893|AWP|2013-12-23|7.07|7.12|7.06|7.09|361500
3643828|2893|AWP|2013-12-20|6.93|7.07|6.92|7.01|534100
3643829|2893|AWP|2013-12-19|6.86|6.97|6.83|6.97|476000
3643830|2893|AWP|2013-12-18|6.87|6.98|6.84|6.97|399900
3643831|2893|AWP|2013-12-17|6.9|6.9|6.84|6.87|410900
3643832|2893|AWP|2013-12-16|6.89|6.91|6.86|6.88|281000
3654114|2903|AEE|2014-01-13|36.44|36.57|36.04|36.23|1363400
3654115|2903|AEE|2014-01-10|36.17|36.66|35.99|36.52|2106600
3654116|2903|AEE|2014-01-09|36.02|36.09|35.86|36.04|1226300
3654117|2903|AEE|2014-01-08|36.14|36.19|35.8|35.94|1618500
3654118|2903|AEE|2014-01-07|35.81|36.25|35.81|36.22|1653700
3654119|2903|AEE|2014-01-06|35.7|35.82|35.42|35.76|2837500
3654120|2903|AEE|2014-01-03|35.63|35.69|35.22|35.4|1206500
3654121|2903|AEE|2014-01-02|36.05|36.11|35.47|35.53|1394300
3654122|2903|AEE|2013-12-31|36.25|36.33|36.07|36.16|1051300
3654123|2903|AEE|2013-12-30|35.92|36.21|35.89|36.14|872000
3654124|2903|AEE|2013-12-27|35.94|36.1|35.76|36|656000
3654125|2903|AEE|2013-12-26|36.1|36.18|35.8|35.95|767600
3654126|2903|AEE|2013-12-24|35.86|36.14|35.67|36.04|373500
3654127|2903|AEE|2013-12-23|36.28|36.44|35.8|35.86|1715600
3654128|2903|AEE|2013-12-20|35.88|36.43|35.86|36.15|3266300
3654129|2903|AEE|2013-12-19|35.8|35.85|35.37|35.79|1706100
3654130|2903|AEE|2013-12-18|35.26|35.96|34.84|35.9|1906000
3654131|2903|AEE|2013-12-17|35.23|35.46|35.11|35.25|1365300
3654132|2903|AEE|2013-12-16|35.07|35.43|35.07|35.25|2542800
3654133|2903|AEE|2013-12-13|35.22|35.24|34.92|35.02|1489400
3654134|2903|AEE|2013-12-12|34.77|35.34|34.71|35.12|2299700
3654135|2903|AEE|2013-12-11|35.29|35.38|34.78|34.81|1512600
3654136|2903|AEE|2013-12-10|35.69|35.78|35.2|35.24|2581100
3654137|2903|AEE|2013-12-09|36.04|36.16|35.65|35.72|1956900
3654138|2903|AEE|2013-12-06|36.28|36.64|35.91|36.44|1790400
3654139|2903|AEE|2013-12-05|36.41|36.5|36.02|36.09|1704900
3654140|2903|AEE|2013-12-04|36.11|36.59|35.97|36.55|1427400
3654141|2903|AEE|2013-12-03|35.97|36.32|35.87|36.31|1987300
3654142|2903|AEE|2013-12-02|35.93|36.24|35.56|36.06|1427700
3650609|2899|ABEV|2014-01-17|7.07|7.12|7.03|7.08|5074600
3650610|2899|ABEV|2014-01-16|7.17|7.19|7.02|7.07|6248500
3650611|2899|ABEV|2014-01-15|7.2|7.3|7.15|7.15|7649900
3650612|2899|ABEV|2014-01-14|7.23|7.33|7.2|7.27|9118300
3650613|2899|ABEV|2014-01-13|7.29|7.32|7.21|7.24|10418300
3650614|2899|ABEV|2014-01-10|7.11|7.32|7.09|7.3|13637500
3650615|2899|ABEV|2014-01-09|7.22|7.23|7.06|7.08|16323000
3650616|2899|ABEV|2014-01-08|7.24|7.32|7.21|7.25|7226100
3650617|2899|ABEV|2014-01-07|7.28|7.34|7.2|7.25|19490500
3650618|2899|ABEV|2014-01-06|7.06|7.07|6.95|6.98|6413200
3650619|2899|ABEV|2014-01-03|7.21|7.23|7.08|7.14|6440000
3650620|2899|ABEV|2014-01-02|7.28|7.3|7.2|7.28|5196100
3650621|2899|ABEV|2013-12-31|7.4|7.4|7.2|7.35|3860200
3650622|2899|ABEV|2013-12-30|7.3|7.37|7.28|7.37|3762500
3650623|2899|ABEV|2013-12-27|7.19|7.38|7.17|7.37|6966100
3650624|2899|ABEV|2013-12-26|7.21|7.24|7.13|7.16|3471600
3650625|2899|ABEV|2013-12-24|6.96|7.18|6.92|7.15|3891900
3650626|2899|ABEV|2013-12-23|7.14|7.22|7.11|7.14|5968100
3650627|2899|ABEV|2013-12-20|7.11|7.14|7.03|7.12|9739800
3650628|2899|ABEV|2013-12-19|7.14|7.23|7.02|7.12|9434100
3650629|2899|ABEV|2013-12-18|7.09|7.39|6.75|7.24|9636100
3650630|2899|ABEV|2013-12-17|7.13|7.13|6.96|7.06|8273900
3650631|2899|ABEV|2013-12-16|6.97|7.17|6.96|7.04|8305400
3650632|2899|ABEV|2013-12-13|7.09|7.1|6.92|6.93|7256300
3650633|2899|ABEV|2013-12-12|7.12|7.15|7.01|7.08|7704900
3650634|2899|ABEV|2013-12-11|7.24|7.26|7.12|7.16|6824100
3650635|2899|ABEV|2013-12-10|7.28|7.33|7.18|7.27|6233000
3650636|2899|ABEV|2013-12-09|7.14|7.32|7.14|7.26|7647400
3650637|2899|ABEV|2013-12-06|7.16|7.22|7.11|7.16|6380100
3650638|2899|ABEV|2013-12-05|7|7.24|6.99|7.19|7015000
3650639|2899|ABEV|2013-12-04|7.09|7.15|6.91|7.09|14038300
3662215|2910|AEP|2014-01-17|46.68|46.79|46.43|46.77|2179900
3662216|2910|AEP|2014-01-16|46.45|46.67|46.34|46.58|1593700
3662217|2910|AEP|2014-01-15|46.51|46.58|46.27|46.45|1742900
3662218|2910|AEP|2014-01-14|46.7|46.82|46.38|46.51|2192000
3662219|2910|AEP|2014-01-13|47.04|47.17|46.46|46.67|2752000
3662220|2910|AEP|2014-01-10|46.59|47.59|46.58|47.2|2991500
3662221|2910|AEP|2014-01-09|46.2|46.31|46|46.28|1924800
3662222|2910|AEP|2014-01-08|46.33|46.42|45.94|46.1|2552100
3662223|2910|AEP|2014-01-07|46.12|46.49|46.06|46.38|1789600
3662224|2910|AEP|2014-01-06|46.14|46.36|45.92|46.08|2223600
3662225|2910|AEP|2014-01-03|46.25|46.42|45.8|46.11|2419200
3662226|2910|AEP|2014-01-02|46.98|47.06|46.04|46.13|2752000
3662227|2910|AEP|2013-12-31|46.77|46.85|46.49|46.74|1454700
3662228|2910|AEP|2013-12-30|46.58|46.69|46.42|46.64|1920900
3662229|2910|AEP|2013-12-27|46.36|46.53|46.15|46.5|1657200
3662230|2910|AEP|2013-12-26|46.69|46.77|46.34|46.42|1527100
3662231|2910|AEP|2013-12-24|46.35|46.69|46.18|46.59|602400
3662232|2910|AEP|2013-12-23|46.95|47|46.36|46.41|2466500
3684612|2936|AMP|2014-01-10|115.71|115.84|114.37|115.06|1154200
3684613|2936|AMP|2014-01-09|116.24|116.82|115.15|115.51|1924500
3684614|2936|AMP|2014-01-08|115.04|116.73|114.75|115.8|1944300
3684615|2936|AMP|2014-01-07|113.82|115.11|113.63|114.57|1571500
3684616|2936|AMP|2014-01-06|114.55|115.72|112.77|113.6|2009300
3684617|2936|AMP|2014-01-03|113.86|114.84|113.41|113.9|980000
3684618|2936|AMP|2014-01-02|114.58|114.81|113.42|113.88|783800
3684619|2936|AMP|2013-12-31|113.74|115.36|113.74|115.05|686500
3684620|2936|AMP|2013-12-30|113.86|114.33|113.39|113.59|492600
3684621|2936|AMP|2013-12-27|113.91|114.27|113.44|113.94|465000
3684622|2936|AMP|2013-12-26|113.15|114.15|112.79|113.81|412400
3684623|2936|AMP|2013-12-24|112.43|113.07|112.2|112.88|378700
3684624|2936|AMP|2013-12-23|112.76|113.43|112.34|113.07|869300
3684625|2936|AMP|2013-12-20|111.25|112.67|111|111.81|1796200
3684626|2936|AMP|2013-12-19|111.43|111.5|110.65|110.84|1269300
3684627|2936|AMP|2013-12-18|109.12|111.85|107.81|111.82|1250700
3684628|2936|AMP|2013-12-17|108.85|109.23|108.5|108.58|1193800
3684629|2936|AMP|2013-12-16|107.51|109.19|107.38|109|1150800
3684630|2936|AMP|2013-12-13|106.86|107.53|106.09|106.68|1121700
3684631|2936|AMP|2013-12-12|106.25|107.29|106.11|106.52|1069000
3684632|2936|AMP|2013-12-11|108.24|108.62|106.19|106.4|1161900
3684633|2936|AMP|2013-12-10|108.52|108.52|107.41|108.18|1323500
3684634|2936|AMP|2013-12-09|109.03|109.87|108.65|108.99|1281600
3684635|2936|AMP|2013-12-06|107.73|109.22|107.69|108.99|875600
3684636|2936|AMP|2013-12-05|106.44|106.72|105.68|106.23|805700
3684637|2936|AMP|2013-12-04|106.51|107.81|105.73|107.01|863100
3684638|2936|AMP|2013-12-03|107.46|107.97|106.52|106.9|1123700
3684639|2936|AMP|2013-12-02|108.31|109.56|108.09|108.23|941200
3703944|2961|AOL|2014-01-17|52.04|52.22|50.24|50.77|2006600
3703945|2961|AOL|2014-01-16|48.65|53.28|48.38|52.54|5815500
3703946|2961|AOL|2014-01-15|47.85|47.87|46.21|47.25|2395500
3703947|2961|AOL|2014-01-14|45.18|48.11|45.1|47.85|1786200
3703948|2961|AOL|2014-01-13|45.34|45.73|44.5|44.85|777300
3703949|2961|AOL|2014-01-10|45.58|45.65|44.92|45.24|850200
3703950|2961|AOL|2014-01-09|46.02|46.75|45.6|45.73|661000
3703951|2961|AOL|2014-01-08|46.27|46.36|45.68|45.97|660100
3703952|2961|AOL|2014-01-07|44.94|46.25|44.66|46.18|850600
3703953|2961|AOL|2014-01-06|44.55|44.95|44.36|44.65|734600
3703954|2961|AOL|2014-01-03|44.62|45.35|44.35|44.4|681200
3703955|2961|AOL|2014-01-02|46.26|46.3|44.73|44.8|734100
3703956|2961|AOL|2013-12-31|45.85|46.66|45.72|46.62|844100
3703957|2961|AOL|2013-12-30|45.25|45.7|45.15|45.64|500600
3703958|2961|AOL|2013-12-27|45.75|46.13|45.14|45.18|642500
3703959|2961|AOL|2013-12-26|44.92|45.78|44.7|45.74|1010100
3703960|2961|AOL|2013-12-24|44.41|44.82|44.2|44.67|855300
3703961|2961|AOL|2013-12-23|44.92|44.92|44.14|44.51|1169900
3703962|2961|AOL|2013-12-20|43.14|44.92|43|44.81|1013500
3703963|2961|AOL|2013-12-19|44.31|44.8|43.75|43.82|773000
3703964|2961|AOL|2013-12-18|44.13|44.43|43.24|44.34|565400
3703965|2961|AOL|2013-12-17|44.89|45.25|43.95|44.09|644300
3703966|2961|AOL|2013-12-16|44.56|45.15|44.17|44.84|642200
3703967|2961|AOL|2013-12-13|43.99|44.65|43.81|44.37|1367900
3703968|2961|AOL|2013-12-12|42.67|44.02|42.59|43.88|856300
3703969|2961|AOL|2013-12-11|44.08|44.22|42.52|42.65|1182100
3703970|2961|AOL|2013-12-10|43.76|44.42|43.66|44.21|773600
3703971|2961|AOL|2013-12-09|44.35|44.35|43.62|43.91|744300
3703972|2961|AOL|2013-12-06|44.25|44.61|44|44.44|931800
3703973|2961|AOL|2013-12-05|44.61|45.13|43.69|43.8|1215100
3703974|2961|AOL|2013-12-04|45.11|45.69|44.06|44.61|1037400
3703975|2961|AOL|2013-12-03|45.22|45.95|45.07|45.58|1448800
3703976|2961|AOL|2013-12-02|44.44|45.61|44.02|45.35|1383700
3670169|2923|AMID|2014-01-17|26.7|27.28|26.64|26.71|11700
3670170|2923|AMID|2014-01-16|26.5|26.95|26.21|26.7|10400
3670171|2923|AMID|2014-01-15|26.46|26.72|25.87|26.5|23900
3670172|2923|AMID|2014-01-14|26.43|26.7|26.25|26.26|10200
3670173|2923|AMID|2014-01-13|26.23|27.85|25.46|26.4|32900
3670174|2923|AMID|2014-01-10|26.48|26.55|26.1|26.45|9500
3670175|2923|AMID|2014-01-09|26.38|26.92|25.7|26.47|43600
3670176|2923|AMID|2014-01-08|26.05|26.78|25.97|26.65|17400
3670177|2923|AMID|2014-01-07|26.1|26.35|25.8|25.81|5800
3670178|2923|AMID|2014-01-06|25.63|26.14|25.39|25.62|15500
3670179|2923|AMID|2014-01-03|25.53|25.8|24.95|25.49|12900
3670180|2923|AMID|2014-01-02|26.75|26.8|24.68|25.22|49400
3670181|2923|AMID|2013-12-31|27.01|27.97|26.62|27.08|26200
3670182|2923|AMID|2013-12-30|26.53|27.09|26.24|27|4100
3670183|2923|AMID|2013-12-27|27.28|27.85|26.8|26.8|18600
3670184|2923|AMID|2013-12-26|27.46|28|26.89|26.99|21400
3670185|2923|AMID|2013-12-24|26.82|28.8|26.82|27.47|40200
3662233|2910|AEP|2013-12-20|46.45|47.09|46.42|46.72|4407100
3662234|2910|AEP|2013-12-19|46.2|46.59|45.56|46.38|4386300
3662235|2910|AEP|2013-12-18|45.92|46.53|45.24|46.51|3408300
3662236|2910|AEP|2013-12-17|46|46.02|45.66|45.82|2334600
3662237|2910|AEP|2013-12-16|46.05|46.48|45.73|45.97|3333200
3662238|2910|AEP|2013-12-13|45.89|46.09|45.57|45.8|2180000
3662239|2910|AEP|2013-12-12|45.83|46.26|45.75|45.89|2806000
3662240|2910|AEP|2013-12-11|46.25|46.25|45.72|45.78|2942600
3662241|2910|AEP|2013-12-10|46.84|46.95|46.06|46.16|3488400
3662242|2910|AEP|2013-12-09|46.93|46.99|46.39|46.72|4209500
3662243|2910|AEP|2013-12-06|46.54|47.2|46.51|47.1|3607600
3662244|2910|AEP|2013-12-05|46.72|46.82|46.4|46.48|4218000
3662245|2910|AEP|2013-12-04|46.73|47.14|46.45|46.86|3559500
3662246|2910|AEP|2013-12-03|46.44|46.98|46.36|46.87|3170900
3662247|2910|AEP|2013-12-02|47.21|47.21|46.35|46.63|3557600
3660909|2909|AEO|2014-01-17|14.41|14.68|14.36|14.57|5282400
3660910|2909|AEO|2014-01-16|14.86|14.93|14.27|14.41|9351400
3660911|2909|AEO|2014-01-15|14.86|15.17|14.76|14.94|4751200
3660912|2909|AEO|2014-01-14|14.84|14.97|14.7|14.76|2602100
3660913|2909|AEO|2014-01-13|15.4|15.4|14.64|14.74|5342600
3660914|2909|AEO|2014-01-10|15.52|15.69|15.37|15.5|5327100
3660915|2909|AEO|2014-01-09|14.93|15.56|14.89|15.33|7279600
3660916|2909|AEO|2014-01-08|14.95|15.1|14.8|15.03|3888600
3660917|2909|AEO|2014-01-07|15.09|15.25|14.85|14.97|3924000
3660918|2909|AEO|2014-01-06|14.99|15.3|14.99|15.05|5106800
3660919|2909|AEO|2014-01-03|14.77|14.98|14.75|14.98|3641500
3660920|2909|AEO|2014-01-02|14.76|14.97|14.57|14.73|7781900
3660921|2909|AEO|2013-12-31|14.57|14.69|14.36|14.4|2813400
3660922|2909|AEO|2013-12-30|14.48|14.72|14.38|14.57|3364500
3660923|2909|AEO|2013-12-27|14.57|14.65|14.42|14.43|2194100
3660924|2909|AEO|2013-12-26|14.59|14.72|14.52|14.57|2125000
3660925|2909|AEO|2013-12-24|14.52|14.66|14.48|14.57|1911600
3660926|2909|AEO|2013-12-23|14.46|14.59|14.39|14.48|3883200
3660927|2909|AEO|2013-12-20|14.21|14.47|14.18|14.38|5656600
3660928|2909|AEO|2013-12-19|14.23|14.29|14.07|14.16|2509000
3660929|2909|AEO|2013-12-18|14.09|14.27|13.95|14.23|4050200
3660930|2909|AEO|2013-12-17|14.24|14.28|14.11|14.21|2759000
3660931|2909|AEO|2013-12-16|14.2|14.26|14.1|14.22|3237800
3660932|2909|AEO|2013-12-13|14.15|14.44|14.1|14.17|6800100
3660933|2909|AEO|2013-12-12|14.28|14.33|14.11|14.14|3379900
3660934|2909|AEO|2013-12-11|14.44|14.55|14.32|14.34|5127600
3660935|2909|AEO|2013-12-10|14.77|14.79|14.32|14.39|6718500
3660936|2909|AEO|2013-12-09|14.86|14.94|14.66|14.84|4489400
3660937|2909|AEO|2013-12-06|15.96|16.17|14.65|14.85|16320400
3660938|2909|AEO|2013-12-05|16.04|16.5|15.83|16.4|6916300
3660939|2909|AEO|2013-12-04|16.41|16.48|16.05|16.13|5026500
3660940|2909|AEO|2013-12-03|16.3|16.68|16.28|16.52|4600800
3660941|2909|AEO|2013-12-02|16.59|16.95|16.25|16.28|6133500
3656233|2905|AMX|2014-01-17|21.8|21.9|21.62|21.76|3498000
3656234|2905|AMX|2014-01-16|22.22|22.22|21.85|21.92|4307100
3656235|2905|AMX|2014-01-15|21.99|22.28|21.89|22.18|4269500
3656236|2905|AMX|2014-01-14|21.9|22.08|21.78|22|5252800
3656237|2905|AMX|2014-01-13|22.05|22.09|21.72|21.79|3924700
3656238|2905|AMX|2014-01-10|21.86|22.29|21.64|22.03|6581900
3656239|2905|AMX|2014-01-09|22|22|21.51|21.77|6622800
3656240|2905|AMX|2014-01-08|22.45|22.45|21.83|21.95|6343200
3656241|2905|AMX|2014-01-07|22.69|22.87|22.41|22.48|4264700
3656242|2905|AMX|2014-01-06|22.72|22.9|22.44|22.56|5127700
3656243|2905|AMX|2014-01-03|22.83|22.83|22.44|22.65|4701300
3656244|2905|AMX|2014-01-02|23.25|23.33|22.45|22.65|6269300
3656245|2905|AMX|2013-12-31|23.52|23.58|23.16|23.37|3516000
3656246|2905|AMX|2013-12-30|23.3|23.75|23.21|23.51|4817100
3656247|2905|AMX|2013-12-27|23.01|23.4|22.95|23.39|2839800
3656248|2905|AMX|2013-12-26|23.12|23.13|22.9|23.05|4151300
3656249|2905|AMX|2013-12-24|23.14|23.39|23.01|23.08|3669400
3656250|2905|AMX|2013-12-23|22.7|23.15|22.68|23.06|4453800
3656251|2905|AMX|2013-12-20|22.56|23|22.5|22.65|6668200
3656252|2905|AMX|2013-12-19|22.39|22.67|22.25|22.51|6557800
3656253|2905|AMX|2013-12-18|22.12|22.92|22.05|22.65|10759800
3656254|2905|AMX|2013-12-17|22.56|22.65|22.03|22.08|5519800
3656255|2905|AMX|2013-12-16|22.34|22.7|22.26|22.5|4084300
3656256|2905|AMX|2013-12-13|22.31|22.35|22.1|22.26|5003800
3656257|2905|AMX|2013-12-12|22.29|22.35|21.87|22.26|3919800
3656258|2905|AMX|2013-12-11|22.49|22.74|22.32|22.35|6489800
3656259|2905|AMX|2013-12-10|22.56|22.69|22.37|22.55|6152200
3656260|2905|AMX|2013-12-09|22.37|22.86|22.33|22.6|9204000
3656261|2905|AMX|2013-12-06|22.86|23|22.18|22.25|9989500
3656262|2905|AMX|2013-12-05|22.16|22.93|22.01|22.19|7225600
3643833|2893|AWP|2013-12-13|6.87|6.9|6.84|6.89|247900
3643834|2893|AWP|2013-12-12|6.85|6.87|6.8|6.86|389900
3643835|2893|AWP|2013-12-11|6.98|6.98|6.81|6.84|326700
3643836|2893|AWP|2013-12-10|6.96|7|6.92|6.93|296000
3643837|2893|AWP|2013-12-09|7.01|7.04|6.96|6.99|272800
3643838|2893|AWP|2013-12-06|7|7.06|6.99|7.03|126300
3643839|2893|AWP|2013-12-05|6.98|6.99|6.93|6.96|202000
3643840|2893|AWP|2013-12-04|7.05|7.05|6.98|7.01|330100
3643841|2893|AWP|2013-12-03|7.06|7.07|7.01|7.05|222500
3643842|2893|AWP|2013-12-02|7.12|7.13|7.1|7.12|168900
3639600|2889|ALJ|2014-01-17|15.8|16.23|15.64|15.89|2043200
3639601|2889|ALJ|2014-01-16|15.81|15.99|15.51|15.84|523900
3639602|2889|ALJ|2014-01-15|16.24|16.3|15.71|15.79|605200
3639603|2889|ALJ|2014-01-14|16.25|16.43|16.05|16.19|615300
3639604|2889|ALJ|2014-01-13|16.59|16.69|15.96|16.15|475300
3639605|2889|ALJ|2014-01-10|16.75|17.04|16.55|16.63|545200
3639606|2889|ALJ|2014-01-09|16.35|16.87|16.35|16.78|480700
3639607|2889|ALJ|2014-01-08|16.51|16.53|16.14|16.31|447000
3639608|2889|ALJ|2014-01-07|16.42|16.63|16.16|16.55|560500
3639609|2889|ALJ|2014-01-06|16.53|16.9|16.43|16.49|292100
3639610|2889|ALJ|2014-01-03|16.64|16.84|16.3|16.42|450900
3639611|2889|ALJ|2014-01-02|16.4|16.89|16.22|16.68|583400
3639612|2889|ALJ|2013-12-31|16.22|16.64|16.09|16.54|517600
3639613|2889|ALJ|2013-12-30|16.07|16.49|16.03|16.14|555600
3639614|2889|ALJ|2013-12-27|16.2|16.27|15.74|16.15|456000
3639615|2889|ALJ|2013-12-26|15.93|16.35|15.88|16.18|480900
3639616|2889|ALJ|2013-12-24|15.95|16|15.8|15.93|106700
3639617|2889|ALJ|2013-12-23|15.54|15.92|15.42|15.87|629300
3639618|2889|ALJ|2013-12-20|15.01|15.45|14.97|15.41|711500
3639619|2889|ALJ|2013-12-19|15.2|15.45|14.88|15.03|484700
3639620|2889|ALJ|2013-12-18|14.93|15.3|14.71|15.24|590400
3639621|2889|ALJ|2013-12-17|15|15.09|14.9|14.96|749600
3639622|2889|ALJ|2013-12-16|14.84|15.04|14.74|14.96|656500
3639623|2889|ALJ|2013-12-13|14.72|14.75|14.36|14.58|784200
3639624|2889|ALJ|2013-12-12|14.7|14.94|14.58|14.6|376100
3639625|2889|ALJ|2013-12-11|14.67|14.73|14.44|14.65|605500
3639626|2889|ALJ|2013-12-10|14.91|15.12|14.57|14.69|691300
3639627|2889|ALJ|2013-12-09|15|15.47|14.6|14.96|1371400
3639628|2889|ALJ|2013-12-06|13.47|14.2|13.46|13.93|746400
3639629|2889|ALJ|2013-12-05|14.52|14.6|13.34|13.35|746600
3639630|2889|ALJ|2013-12-04|13.71|14|13.31|13.79|779200
3639631|2889|ALJ|2013-12-03|14.23|14.54|13.77|13.83|946600
3639632|2889|ALJ|2013-12-02|13.89|14.33|13.8|14.26|1745400
3629994|2877|NCZ|2014-01-17|9.21|9.26|9.2|9.26|274300
3629995|2877|NCZ|2014-01-16|9.13|9.21|9.11|9.2|305300
3629996|2877|NCZ|2014-01-15|9.1|9.11|9.05|9.11|212100
3629997|2877|NCZ|2014-01-14|9.19|9.19|9.02|9.05|495100
3629998|2877|NCZ|2014-01-13|9.28|9.32|9.11|9.14|381200
3629999|2877|NCZ|2014-01-10|9.2|9.27|9.16|9.26|208800
3630000|2877|NCZ|2014-01-09|9.22|9.25|9.16|9.21|216000
3630001|2877|NCZ|2014-01-08|9.32|9.32|9.25|9.3|361400
3630002|2877|NCZ|2014-01-07|9.32|9.32|9.19|9.32|386300
3630003|2877|NCZ|2014-01-06|9.05|9.33|9.05|9.24|677200
3630004|2877|NCZ|2014-01-03|9.07|9.08|9.02|9.04|361200
3630005|2877|NCZ|2014-01-02|8.99|9.04|8.95|9.01|389300
3630006|2877|NCZ|2013-12-31|8.94|9|8.93|8.98|421100
3630007|2877|NCZ|2013-12-30|8.97|8.97|8.9|8.93|183100
3630008|2877|NCZ|2013-12-27|8.99|9|8.92|8.95|212300
3630009|2877|NCZ|2013-12-26|8.96|8.97|8.93|8.95|301900
3630010|2877|NCZ|2013-12-24|8.96|8.98|8.93|8.93|276500
3630011|2877|NCZ|2013-12-23|8.9|8.93|8.88|8.93|433300
3630012|2877|NCZ|2013-12-20|8.83|8.88|8.82|8.88|248400
3630013|2877|NCZ|2013-12-19|8.8|8.82|8.78|8.8|254500
3630014|2877|NCZ|2013-12-18|8.74|8.81|8.71|8.79|263100
3630015|2877|NCZ|2013-12-17|8.76|8.76|8.7|8.75|292200
3630016|2877|NCZ|2013-12-16|8.76|8.77|8.71|8.72|237000
3630017|2877|NCZ|2013-12-13|8.81|8.82|8.66|8.73|495800
3630018|2877|NCZ|2013-12-12|8.82|8.86|8.78|8.82|257100
3630019|2877|NCZ|2013-12-11|8.88|8.88|8.82|8.83|242100
3630020|2877|NCZ|2013-12-10|8.9|8.9|8.84|8.89|322200
3630021|2877|NCZ|2013-12-09|8.99|9|8.91|8.96|400400
3630022|2877|NCZ|2013-12-06|8.91|8.95|8.91|8.95|319400
3630023|2877|NCZ|2013-12-05|8.91|8.91|8.87|8.89|231200
3630024|2877|NCZ|2013-12-04|8.93|8.93|8.87|8.89|199000
3630025|2877|NCZ|2013-12-03|8.93|8.94|8.88|8.9|190300
3630026|2877|NCZ|2013-12-02|8.94|8.95|8.92|8.95|230800
3646422|2895|RESI|2014-01-17|33.71|34.06|32.69|33.69|3041800
3646423|2895|RESI|2014-01-16|34.42|34.44|33.9|33.9|9267400
3640921|2890|ALDW|2013-12-26|17.13|17.7|17.13|17.25|542600
3640922|2890|ALDW|2013-12-24|17.17|17.44|17.12|17.12|147300
3640923|2890|ALDW|2013-12-23|17.25|17.74|17.02|17.25|1100200
3640924|2890|ALDW|2013-12-20|16.77|17.25|16.75|17.12|436700
3640925|2890|ALDW|2013-12-19|16.55|17|15.95|16.72|244800
3640926|2890|ALDW|2013-12-18|16.25|16.89|15.97|16.45|469000
3640927|2890|ALDW|2013-12-17|16.29|16.3|16.08|16.14|194400
3640928|2890|ALDW|2013-12-16|16.09|16.44|15.94|16.15|132100
3640929|2890|ALDW|2013-12-13|16.02|16.11|15.92|15.98|61400
3640930|2890|ALDW|2013-12-12|15.9|16.21|15.81|15.96|162900
3640931|2890|ALDW|2013-12-11|15.9|16.05|15.78|16.01|335600
3640932|2890|ALDW|2013-12-10|15.54|16|15.4|15.96|327200
3640933|2890|ALDW|2013-12-09|15.09|15.65|15.09|15.53|218200
3640934|2890|ALDW|2013-12-06|14.91|15.12|14.76|15|151600
3640935|2890|ALDW|2013-12-05|15.21|15.35|14.75|14.88|211700
3640936|2890|ALDW|2013-12-04|15.95|15.98|15.14|15.47|323800
3640937|2890|ALDW|2013-12-03|15.93|16.13|15.73|16.06|427600
3640938|2890|ALDW|2013-12-02|15.65|16.24|15.5|15.97|455700
3628688|2876|NCV|2014-01-17|9.94|9.97|9.91|9.96|310500
3628689|2876|NCV|2014-01-16|9.86|9.94|9.79|9.94|411000
3628690|2876|NCV|2014-01-15|9.81|9.85|9.78|9.84|207700
3628691|2876|NCV|2014-01-14|9.84|9.89|9.67|9.77|440900
3628692|2876|NCV|2014-01-13|9.95|9.97|9.81|9.85|445500
3628693|2876|NCV|2014-01-10|9.91|9.95|9.86|9.95|251000
3628694|2876|NCV|2014-01-09|9.89|9.95|9.81|9.92|297100
3628695|2876|NCV|2014-01-08|9.97|9.97|9.87|9.95|362300
3628696|2876|NCV|2014-01-07|9.95|9.95|9.86|9.94|456100
3628697|2876|NCV|2014-01-06|9.7|9.91|9.7|9.87|716600
3628698|2876|NCV|2014-01-03|9.72|9.73|9.65|9.7|338200
3628699|2876|NCV|2014-01-02|9.72|9.74|9.66|9.67|397200
3628700|2876|NCV|2013-12-31|9.72|9.73|9.68|9.71|359000
3628701|2876|NCV|2013-12-30|9.73|9.74|9.68|9.71|207900
3628702|2876|NCV|2013-12-27|9.76|9.77|9.71|9.73|256300
3628703|2876|NCV|2013-12-26|9.73|9.77|9.71|9.73|318900
3628704|2876|NCV|2013-12-24|9.68|9.75|9.68|9.73|163300
3628705|2876|NCV|2013-12-23|9.72|9.74|9.71|9.74|345000
3628706|2876|NCV|2013-12-20|9.6|9.71|9.6|9.68|338500
3628707|2876|NCV|2013-12-19|9.6|9.64|9.57|9.63|268000
3628708|2876|NCV|2013-12-18|9.54|9.6|9.5|9.6|219700
3628709|2876|NCV|2013-12-17|9.49|9.53|9.42|9.53|254000
3628710|2876|NCV|2013-12-16|9.44|9.5|9.43|9.48|226600
3628711|2876|NCV|2013-12-13|9.55|9.55|9.3|9.44|313100
3628712|2876|NCV|2013-12-12|9.56|9.57|9.48|9.53|177800
3628713|2876|NCV|2013-12-11|9.63|9.63|9.54|9.55|269400
3628714|2876|NCV|2013-12-10|9.56|9.63|9.53|9.61|275000
3628715|2876|NCV|2013-12-09|9.68|9.69|9.64|9.69|320700
3628716|2876|NCV|2013-12-06|9.64|9.69|9.61|9.69|194700
3628717|2876|NCV|2013-12-05|9.61|9.63|9.59|9.63|205300
3628718|2876|NCV|2013-12-04|9.63|9.67|9.6|9.61|208300
3628719|2876|NCV|2013-12-03|9.71|9.71|9.63|9.67|278200
3628720|2876|NCV|2013-12-02|9.7|9.74|9.67|9.71|276300
3693132|2945|AME|2014-01-17|52.35|52.54|51.82|52.02|1185700
3693133|2945|AME|2014-01-16|52.69|53.16|52.52|52.6|816700
3693134|2945|AME|2014-01-15|52.22|52.85|52.22|52.76|609000
3693135|2945|AME|2014-01-14|51.74|52.25|51.4|52.24|780700
3693136|2945|AME|2014-01-13|52.29|52.6|51.54|51.66|605300
3693137|2945|AME|2014-01-10|52.25|52.55|51.88|52.53|593600
3693138|2945|AME|2014-01-09|52.23|52.24|51.82|52.19|909300
3693139|2945|AME|2014-01-08|52.14|52.25|51.64|51.98|944500
3693140|2945|AME|2014-01-07|52|52.5|51.78|52.1|1032000
3693141|2945|AME|2014-01-06|52.6|52.73|51.69|51.88|659100
3693142|2945|AME|2014-01-03|52.09|52.6|52.01|52.17|673200
3693143|2945|AME|2014-01-02|52.43|52.52|51.9|52.09|570200
3693144|2945|AME|2013-12-31|52.64|52.82|52.47|52.67|474900
3693145|2945|AME|2013-12-30|52.45|52.63|52.25|52.52|466600
3693146|2945|AME|2013-12-27|52.53|52.89|52.33|52.45|339800
3693147|2945|AME|2013-12-26|52.61|52.66|52.09|52.57|370700
3693148|2945|AME|2013-12-24|52.05|52.67|52.05|52.55|412800
3693149|2945|AME|2013-12-23|52.29|52.29|51.98|52.06|846800
3693150|2945|AME|2013-12-20|51.5|52.35|51.44|52.03|1797300
3693151|2945|AME|2013-12-19|51.21|51.47|51.02|51.37|929500
3693152|2945|AME|2013-12-18|50.13|51.29|49.87|51.24|1544200
3693153|2945|AME|2013-12-17|49.8|50.29|49.56|50.12|1703500
3693154|2945|AME|2013-12-16|49.41|49.98|49.41|49.83|1359700
3693155|2945|AME|2013-12-13|48.98|49.51|48.98|49.28|1231500
3693156|2945|AME|2013-12-12|48.54|49.01|48.39|48.98|995500
3693157|2945|AME|2013-12-11|49.13|49.25|48.57|48.61|1028600
3693158|2945|AME|2013-12-10|49.23|49.56|49.1|49.16|811500
3670186|2923|AMID|2013-12-23|26.82|27.25|26.28|26.6|24200
3670187|2923|AMID|2013-12-20|25.67|26.41|25.53|26.12|21200
3670188|2923|AMID|2013-12-19|24.8|25.49|24.71|25.46|12900
3670189|2923|AMID|2013-12-18|24.26|24.76|23.82|24.52|10200
3670190|2923|AMID|2013-12-17|24.75|24.91|24.1|24.32|20400
3670191|2923|AMID|2013-12-16|23.74|24.99|23.58|24.76|39000
3670192|2923|AMID|2013-12-13|22.11|24.3|22.11|23.18|117100
3670193|2923|AMID|2013-12-12|22.27|22.7|22|22|1317000
3670194|2923|AMID|2013-12-11|23.8|23.8|22.47|22.47|139900
3670195|2923|AMID|2013-12-10|23.59|24.3|23.4|23.92|19000
3670196|2923|AMID|2013-12-09|23.96|24.31|23.65|23.96|17100
3670197|2923|AMID|2013-12-06|23.92|24.31|23.66|24|2000
3670198|2923|AMID|2013-12-05|24.03|24.37|23.66|23.81|13600
3670199|2923|AMID|2013-12-04|23.99|24.32|23.6|24|6000
3670200|2923|AMID|2013-12-03|23.3|24.25|23.3|23.99|11800
3670201|2923|AMID|2013-12-02|23.83|24.19|23.19|23.54|11800
3672099|2925|ARL|2014-01-17|5.09|5.29|5.09|5.26|5200
3672100|2925|ARL|2014-01-16|5.06|5.44|5.02|5.28|5400
3672101|2925|ARL|2014-01-15|4.92|5.08|4.33|5.03|34200
3672102|2925|ARL|2014-01-14|5.16|5.33|4.9|5.09|10200
3672103|2925|ARL|2014-01-13|5.23|5.45|5.16|5.35|5600
3672104|2925|ARL|2014-01-10|5.04|5.41|4.81|5.4|5900
3672105|2925|ARL|2014-01-09|5.06|5.21|5.06|5.09|2800
3672106|2925|ARL|2014-01-08|4.9|5.15|4.78|5.12|3200
3672107|2925|ARL|2014-01-07|5.09|5.27|5.02|5.14|5500
3672108|2925|ARL|2014-01-06|5.32|5.36|5.26|5.26|3300
3672109|2925|ARL|2014-01-03|4.97|5.18|4.97|5.04|4000
3672110|2925|ARL|2014-01-02|5.13|5.39|5.06|5.32|4700
3672111|2925|ARL|2013-12-31|4.82|5.25|4.82|5.25|2800
3672112|2925|ARL|2013-12-30|4.85|4.98|4.8|4.81|1300
3672113|2925|ARL|2013-12-27|4.93|5.06|4.85|4.86|8200
3672114|2925|ARL|2013-12-26|5.15|5.17|5.05|5.09|5900
3672115|2925|ARL|2013-12-24|5.21|5.22|5.21|5.21|1600
3672116|2925|ARL|2013-12-23|4.96|5.27|4.89|5.1|3700
3672117|2925|ARL|2013-12-20|5.01|5.35|4.96|5.1|11000
3672118|2925|ARL|2013-12-19|5.06|5.6|5.06|5.26|5600
3672119|2925|ARL|2013-12-18|5.73|5.75|5.38|5.44|4900
3672120|2925|ARL|2013-12-17|5.73|5.8|5.5|5.8|6700
3672121|2925|ARL|2013-12-16|5.73|5.9|5.59|5.75|5100
3672122|2925|ARL|2013-12-13|5.6|5.9|5.51|5.9|5700
3672123|2925|ARL|2013-12-12|5.66|5.9|5.58|5.9|6400
3672124|2925|ARL|2013-12-11|5.52|5.71|5.37|5.71|11000
3672125|2925|ARL|2013-12-10|5.86|6|5.54|5.76|5500
3672126|2925|ARL|2013-12-09|5.52|5.7|5.3|5.7|7000
3672127|2925|ARL|2013-12-06|5.32|5.49|5.16|5.46|5600
3672128|2925|ARL|2013-12-05|5.37|5.54|5.33|5.4|6000
3672129|2925|ARL|2013-12-04|5.24|5.5|5.09|5.5|6300
3672130|2925|ARL|2013-12-03|5.1|5.19|5.03|5.15|2300
3672131|2925|ARL|2013-12-02|4.66|5.34|4.59|4.9|10200
3667557|2920|MRF|2014-01-17|7.54|7.54|7.46|7.5|31200
3667558|2920|MRF|2014-01-16|7.41|7.56|7.41|7.55|95400
3667559|2920|MRF|2014-01-15|7.38|7.43|7.22|7.42|37900
3667560|2920|MRF|2014-01-14|7.45|7.45|7.4|7.42|20800
3667561|2920|MRF|2014-01-13|7.43|7.46|7.38|7.46|25300
3667562|2920|MRF|2014-01-10|7.41|7.42|7.39|7.4|11600
3667563|2920|MRF|2014-01-09|7.42|7.43|7.37|7.37|17100
3667564|2920|MRF|2014-01-08|7.37|7.42|7.35|7.42|32800
3667565|2920|MRF|2014-01-07|7.33|7.39|7.33|7.37|31600
3667566|2920|MRF|2014-01-06|7.33|7.35|7.32|7.35|12100
3667567|2920|MRF|2014-01-03|7.31|7.33|7.29|7.32|11400
3667568|2920|MRF|2014-01-02|7.34|7.34|7.25|7.31|31400
3667569|2920|MRF|2013-12-31|7.27|7.35|7.27|7.33|35800
3667570|2920|MRF|2013-12-30|7.3|7.32|7.22|7.32|36100
3667571|2920|MRF|2013-12-27|7.39|7.39|7.3|7.32|27900
3667572|2920|MRF|2013-12-26|7.34|7.37|7.33|7.36|37100
3667573|2920|MRF|2013-12-24|7.25|7.38|7.25|7.38|45500
3667574|2920|MRF|2013-12-23|7.26|7.4|7.26|7.37|42500
3667575|2920|MRF|2013-12-20|7.2|7.26|7.19|7.25|25400
3667576|2920|MRF|2013-12-19|7.22|7.24|7.15|7.22|67900
3667577|2920|MRF|2013-12-18|7.29|7.29|7.24|7.28|21300
3667578|2920|MRF|2013-12-17|7.23|7.27|7.2|7.27|35200
3667579|2920|MRF|2013-12-16|7.24|7.25|7.21|7.24|9800
3667580|2920|MRF|2013-12-13|7.19|7.22|7.15|7.19|79300
3667581|2920|MRF|2013-12-12|7.21|7.24|7.21|7.21|16600
3667582|2920|MRF|2013-12-11|7.21|7.25|7.21|7.23|20300
3667583|2920|MRF|2013-12-10|7.22|7.24|7.21|7.22|8900
3667584|2920|MRF|2013-12-09|7.2|7.24|7.19|7.22|28600
3667585|2920|MRF|2013-12-06|7.29|7.33|7.15|7.19|106900
3646424|2895|RESI|2014-01-15|32.7|35.05|32.07|34.81|3045400
3646425|2895|RESI|2014-01-14|29.9|32.62|29.9|32.15|1946800
3646426|2895|RESI|2014-01-13|29.79|30.06|29.46|29.82|336300
3646427|2895|RESI|2014-01-10|29.99|30.33|29.82|29.92|271700
3646428|2895|RESI|2014-01-09|30.12|30.12|29.55|29.85|517800
3646429|2895|RESI|2014-01-08|29.69|30.02|29.3|30|349300
3646430|2895|RESI|2014-01-07|29.6|29.81|29.4|29.6|525000
3646431|2895|RESI|2014-01-06|29.8|30.04|29.22|29.44|576400
3646432|2895|RESI|2014-01-03|29.36|29.93|29.36|29.71|365500
3646433|2895|RESI|2014-01-02|29.91|30|29.23|29.37|326200
3646434|2895|RESI|2013-12-31|29.71|30.18|29.64|30.11|344100
3646435|2895|RESI|2013-12-30|30.22|30.22|29.72|29.78|489700
3646436|2895|RESI|2013-12-27|29.97|30.48|29.91|30.13|333700
3646437|2895|RESI|2013-12-26|30.4|30.4|29.65|30.02|491800
3646438|2895|RESI|2013-12-24|30.26|30.5|29.65|30.39|269200
3646439|2895|RESI|2013-12-23|31.69|31.7|30.31|30.32|628900
3646440|2895|RESI|2013-12-20|31.32|31.9|30.06|31.9|2902000
3646441|2895|RESI|2013-12-19|31.05|31.57|30.95|31.2|774800
3646442|2895|RESI|2013-12-18|31|31.13|29.75|31.05|640700
3646443|2895|RESI|2013-12-17|30.69|31.12|30.6|30.91|625100
3646444|2895|RESI|2013-12-16|30.23|30.78|30.14|30.69|646700
3646445|2895|RESI|2013-12-13|29.25|30.55|29.25|30.1|737000
3646446|2895|RESI|2013-12-12|29|29.68|28.58|29.26|1606000
3646447|2895|RESI|2013-12-11|30.1|30.43|28.98|29.08|495800
3646448|2895|RESI|2013-12-10|30.62|30.9|29.64|30.19|1045100
3646449|2895|RESI|2013-12-09|30.86|31.05|30.54|30.78|439000
3646450|2895|RESI|2013-12-06|30.83|31.4|30.54|30.72|551600
3646451|2895|RESI|2013-12-05|29.49|30.6|29.49|30.54|960800
3646452|2895|RESI|2013-12-04|28.97|30.41|28.68|29.5|684600
3646453|2895|RESI|2013-12-03|29.25|29.25|28.4|29|387700
3646454|2895|RESI|2013-12-02|27.99|28.55|27.75|28.5|452300
3642504|2892|AGD|2014-01-17|5.06|5.06|5.02|5.04|113100
3642505|2892|AGD|2014-01-16|5.07|5.07|5.04|5.06|64600
3642506|2892|AGD|2014-01-15|5.04|5.08|5.04|5.06|72300
3642507|2892|AGD|2014-01-14|5|5.04|5|5.04|51600
3642508|2892|AGD|2014-01-13|5.03|5.04|4.97|4.99|139200
3642509|2892|AGD|2014-01-10|5.04|5.05|5.02|5.03|69000
3642510|2892|AGD|2014-01-09|5|5.05|5|5.04|156100
3642511|2892|AGD|2014-01-08|5.03|5.07|5.03|5.06|104700
3642512|2892|AGD|2014-01-07|5.01|5.06|5.01|5.04|86800
3642513|2892|AGD|2014-01-06|5.05|5.05|5|5.02|56500
3642514|2892|AGD|2014-01-03|5.04|5.05|5.02|5.04|72300
3642515|2892|AGD|2014-01-02|5.07|5.09|4.99|5.03|131300
3642516|2892|AGD|2013-12-31|5.09|5.11|5.07|5.1|109500
3642517|2892|AGD|2013-12-30|5.09|5.12|5.06|5.09|111000
3642518|2892|AGD|2013-12-27|5.11|5.13|5.08|5.11|130200
3642519|2892|AGD|2013-12-26|5.07|5.09|5.06|5.09|112500
3642520|2892|AGD|2013-12-24|5.04|5.07|5.03|5.07|30900
3642521|2892|AGD|2013-12-23|5.01|5.07|5.01|5.05|180000
3642522|2892|AGD|2013-12-20|4.99|5.01|4.98|5.01|112000
3642523|2892|AGD|2013-12-19|4.96|4.98|4.94|4.96|93800
3642524|2892|AGD|2013-12-18|4.93|5|4.93|4.99|80900
3642525|2892|AGD|2013-12-17|4.91|4.95|4.91|4.95|70200
3642526|2892|AGD|2013-12-16|4.9|4.96|4.9|4.93|116900
3642527|2892|AGD|2013-12-13|4.84|4.91|4.82|4.9|100500
3642528|2892|AGD|2013-12-12|4.85|4.87|4.85|4.86|87800
3642529|2892|AGD|2013-12-11|4.88|4.89|4.85|4.88|123300
3642530|2892|AGD|2013-12-10|4.88|4.9|4.88|4.9|53700
3642531|2892|AGD|2013-12-09|4.9|4.91|4.89|4.89|71000
3642532|2892|AGD|2013-12-06|4.94|4.94|4.9|4.91|107100
3642533|2892|AGD|2013-12-05|4.94|4.94|4.89|4.91|68600
3642534|2892|AGD|2013-12-04|4.93|4.96|4.91|4.94|79400
3642535|2892|AGD|2013-12-03|4.97|4.99|4.94|4.94|47400
3642536|2892|AGD|2013-12-02|5.02|5.04|4.99|4.99|81600
3675465|2929|ASP|2014-01-17|9.19|9.23|9.19|9.2|2000
3675466|2929|ASP|2014-01-16|9.14|9.19|9.14|9.17|15600
3675467|2929|ASP|2014-01-15|9.17|9.21|9.14|9.15|16400
3675468|2929|ASP|2014-01-14|9.15|9.18|9.15|9.18|7100
3675469|2929|ASP|2014-01-13|9.17|9.19|9.15|9.15|22700
3675470|2929|ASP|2014-01-10|9.14|9.2|9.1|9.16|94600
3675471|2929|ASP|2014-01-09|9.06|9.09|9.06|9.08|10600
3675472|2929|ASP|2014-01-08|9.1|9.11|9.04|9.11|10600
3675473|2929|ASP|2014-01-07|9.11|9.12|9.07|9.12|18200
3675474|2929|ASP|2014-01-06|9.06|9.08|9.04|9.05|53800
3675475|2929|ASP|2014-01-03|8.94|9.03|8.94|9.01|12100
3675476|2929|ASP|2014-01-02|8.97|8.99|8.87|8.99|52500
3675477|2929|ASP|2013-12-31|8.9|8.99|8.87|8.99|73100
3675478|2929|ASP|2013-12-30|9.05|9.05|8.91|8.96|56700
3693159|2945|AME|2013-12-09|49.68|49.79|49.29|49.38|1039600
3693160|2945|AME|2013-12-06|49.34|49.51|49.11|49.48|871500
3693161|2945|AME|2013-12-05|48.85|49.18|48.77|48.9|658300
3693162|2945|AME|2013-12-04|48.48|49.33|48.13|49.13|863700
3693163|2945|AME|2013-12-03|48.59|48.9|48.51|48.72|861300
3693164|2945|AME|2013-12-02|49.16|49.35|48.76|48.84|784300
3681995|2934|AWK|2014-01-17|41.68|41.68|41.23|41.53|932000
3681996|2934|AWK|2014-01-16|41.26|41.54|41.2|41.51|777200
3681997|2934|AWK|2014-01-15|41.6|41.6|41.18|41.28|633400
3681998|2934|AWK|2014-01-14|41.65|41.91|41.34|41.51|450100
3681999|2934|AWK|2014-01-13|41.94|42.07|41.53|41.59|530700
3682000|2934|AWK|2014-01-10|41.68|42.41|41.62|41.99|941400
3682001|2934|AWK|2014-01-09|41.8|41.83|41.47|41.6|697700
3682002|2934|AWK|2014-01-08|41.7|41.86|41.45|41.7|726900
3682003|2934|AWK|2014-01-07|41.38|41.75|41.37|41.71|769900
3682004|2934|AWK|2014-01-06|41.48|41.61|41.24|41.3|670400
3682005|2934|AWK|2014-01-03|41.54|41.64|41.16|41.46|819600
3682006|2934|AWK|2014-01-02|42.01|42.09|41.5|41.58|788800
3682007|2934|AWK|2013-12-31|42.27|42.3|42.05|42.26|497100
3682008|2934|AWK|2013-12-30|42.11|42.43|42.06|42.21|459800
3682009|2934|AWK|2013-12-27|42.07|42.37|41.93|42.04|467700
3682010|2934|AWK|2013-12-26|42.19|42.24|41.92|42.01|378300
3682011|2934|AWK|2013-12-24|41.91|42.36|41.9|42.04|291800
3682012|2934|AWK|2013-12-23|42|42.17|41.71|41.76|605000
3682013|2934|AWK|2013-12-20|42.02|42.26|41.6|41.8|1473300
3682014|2934|AWK|2013-12-19|41.89|42.26|41.53|41.84|685900
3682015|2934|AWK|2013-12-18|41.57|42.41|41.37|42.04|1349400
3682016|2934|AWK|2013-12-17|40.92|41.69|40.82|41.45|1120100
3682017|2934|AWK|2013-12-16|41.08|41.26|40.91|40.96|729600
3682018|2934|AWK|2013-12-13|40.94|40.94|40.45|40.8|895700
3682019|2934|AWK|2013-12-12|40.38|40.84|40.38|40.75|747600
3682020|2934|AWK|2013-12-11|41.06|41.14|40.35|40.36|950800
3682021|2934|AWK|2013-12-10|41.12|41.18|40.77|40.93|1308800
3682022|2934|AWK|2013-12-09|41.24|41.4|40.85|41.1|956800
3682023|2934|AWK|2013-12-06|41.48|41.77|41.14|41.26|1393700
3682024|2934|AWK|2013-12-05|41.55|41.64|41.03|41.05|1240300
3682025|2934|AWK|2013-12-04|41.56|41.71|41.15|41.62|941000
3682026|2934|AWK|2013-12-03|41.81|42.1|41.37|41.67|904300
3682027|2934|AWK|2013-12-02|42.39|42.58|41.92|41.96|492000
3702569|2957|AR|2014-01-17|57.27|57.84|56.37|56.51|688300
3702570|2957|AR|2014-01-16|56.5|57.56|56.1|57.05|867700
3702571|2957|AR|2014-01-15|55.64|56.94|55.08|56.03|973500
3702572|2957|AR|2014-01-14|54.56|55.6|54.1|55.37|550100
3702573|2957|AR|2014-01-13|55.07|55.44|53.61|54.45|1125300
3702574|2957|AR|2014-01-10|56.06|56.38|54.78|55.13|637900
3702575|2957|AR|2014-01-09|58.26|58.45|54.79|56.1|1136100
3702576|2957|AR|2014-01-08|57.52|58.37|56.81|57.94|680600
3702577|2957|AR|2014-01-07|58.75|59.1|56.55|57.29|1084400
3702578|2957|AR|2014-01-06|60.81|60.81|58|58.95|687600
3702579|2957|AR|2014-01-03|61.28|61.38|59.65|60.72|524600
3702580|2957|AR|2014-01-02|63.15|63.21|60.07|60.98|1022400
3702581|2957|AR|2013-12-31|62.51|63.57|61.34|63.44|510200
3702582|2957|AR|2013-12-30|62.27|63.19|61.86|62.25|423600
3702583|2957|AR|2013-12-27|61.26|62.46|60.72|62.38|318900
3702584|2957|AR|2013-12-26|61.37|62.03|60.56|61|242800
3702585|2957|AR|2013-12-24|60.24|61.16|60.24|61.08|272200
3702586|2957|AR|2013-12-23|59.81|60.53|58.54|60.33|967200
3702587|2957|AR|2013-12-20|59.39|60.25|58.37|59.91|3382100
3702588|2957|AR|2013-12-19|60.35|60.99|58.94|59|927200
3702589|2957|AR|2013-12-18|58.56|59.57|58.15|59.54|1041000
3702590|2957|AR|2013-12-17|56.71|58.82|56.35|58.46|787400
3702591|2957|AR|2013-12-16|56.8|57.24|56.34|56.57|712700
3702592|2957|AR|2013-12-13|57.06|57.07|56.26|56.41|551600
3702593|2957|AR|2013-12-12|55.9|56.98|55.39|56.68|815700
3702594|2957|AR|2013-12-11|57|57.48|55.91|56.05|1287800
3702595|2957|AR|2013-12-10|55.74|58.23|55.74|56.84|2043800
3702596|2957|AR|2013-12-09|53.11|54.71|53.1|54.3|575200
3702597|2957|AR|2013-12-06|54.99|55.77|54.16|54.18|733400
3702598|2957|AR|2013-12-05|54.28|55.01|54|54.69|741700
3702599|2957|AR|2013-12-04|54|54.93|53.82|54.4|769200
3702600|2957|AR|2013-12-03|54.34|55.06|53.72|54.34|885400
3702601|2957|AR|2013-12-02|54.84|55.14|52.72|54.23|623300
3719964|2985|MT|2014-01-17|17.81|17.84|17.37|17.37|5346900
3719965|2985|MT|2014-01-16|17.66|17.74|17.51|17.6|4949100
3719966|2985|MT|2014-01-15|17.25|17.33|17.23|17.29|2490100
3719967|2985|MT|2014-01-14|17.15|17.21|17.06|17.16|3730000
3719968|2985|MT|2014-01-13|17.21|17.33|16.97|16.99|5759400
3719969|2985|MT|2014-01-10|16.89|16.93|16.77|16.88|2954100
3656263|2905|AMX|2013-12-04|22.65|22.75|22.36|22.61|5174400
3656264|2905|AMX|2013-12-03|22.68|22.88|22.46|22.85|5152600
3656265|2905|AMX|2013-12-02|23.1|23.17|22.65|22.77|4356100
3647997|2897|AWC|2014-01-17|4.38|4.41|4.35|4.36|279600
3647998|2897|AWC|2014-01-16|4.46|4.51|4.46|4.48|195500
3647999|2897|AWC|2014-01-15|4.34|4.35|4.29|4.34|115500
3648000|2897|AWC|2014-01-14|4.33|4.36|4.31|4.34|377800
3648001|2897|AWC|2014-01-13|4.16|4.19|4.09|4.12|336900
3648002|2897|AWC|2014-01-10|3.99|4.03|3.98|4.01|623800
3648003|2897|AWC|2014-01-09|4.05|4.07|4.03|4.03|176400
3648004|2897|AWC|2014-01-08|3.97|3.99|3.94|3.95|70500
3648005|2897|AWC|2014-01-07|3.98|3.99|3.92|3.96|240900
3648006|2897|AWC|2014-01-06|4.01|4.01|3.98|3.98|127700
3648007|2897|AWC|2014-01-03|4|4.01|3.96|3.96|135000
3648008|2897|AWC|2014-01-02|3.97|3.99|3.95|3.95|100300
3648009|2897|AWC|2013-12-31|3.92|3.98|3.92|3.96|224500
3648010|2897|AWC|2013-12-30|3.85|3.88|3.85|3.88|148700
3648011|2897|AWC|2013-12-27|3.82|3.82|3.78|3.81|228500
3648012|2897|AWC|2013-12-26|3.82|3.85|3.79|3.82|200600
3648013|2897|AWC|2013-12-24|3.77|3.82|3.77|3.82|60800
3648014|2897|AWC|2013-12-23|3.74|3.78|3.74|3.76|205500
3648015|2897|AWC|2013-12-20|3.69|3.7|3.67|3.7|134500
3648016|2897|AWC|2013-12-19|3.65|3.69|3.63|3.69|223700
3648017|2897|AWC|2013-12-18|3.62|3.68|3.58|3.65|94300
3648018|2897|AWC|2013-12-17|3.61|3.62|3.57|3.61|150500
3648019|2897|AWC|2013-12-16|3.6|3.71|3.6|3.67|83900
3648020|2897|AWC|2013-12-13|3.59|3.59|3.56|3.58|69800
3648021|2897|AWC|2013-12-12|3.56|3.58|3.54|3.55|258400
3648022|2897|AWC|2013-12-11|3.72|3.72|3.66|3.67|130500
3648023|2897|AWC|2013-12-10|3.72|3.76|3.72|3.74|123200
3648024|2897|AWC|2013-12-09|3.75|3.77|3.74|3.77|117900
3648025|2897|AWC|2013-12-06|3.74|3.76|3.73|3.75|534300
3648026|2897|AWC|2013-12-05|3.6|3.63|3.57|3.63|194000
3648027|2897|AWC|2013-12-04|3.59|3.62|3.56|3.62|152000
3648028|2897|AWC|2013-12-03|3.59|3.6|3.56|3.6|178900
3648029|2897|AWC|2013-12-02|3.7|3.71|3.67|3.69|154800
3663521|2911|AEL|2014-01-17|24.74|24.94|24.57|24.64|358100
3663522|2911|AEL|2014-01-16|24.91|24.97|24.71|24.79|295300
3663523|2911|AEL|2014-01-15|24.85|25.09|24.85|24.93|412700
3663524|2911|AEL|2014-01-14|24.62|24.87|24.62|24.87|318800
3663525|2911|AEL|2014-01-13|24.33|24.91|24.27|24.51|834500
3663526|2911|AEL|2014-01-10|24.86|24.91|24.26|24.3|980600
3663527|2911|AEL|2014-01-09|25.48|25.48|24.46|24.75|1530300
3663528|2911|AEL|2014-01-08|26.22|26.42|25.66|25.85|746400
3663529|2911|AEL|2014-01-07|26.1|26.32|26|26.24|686100
3663530|2911|AEL|2014-01-06|25.65|26.15|25.63|26.14|696000
3663531|2911|AEL|2014-01-03|25.55|25.82|25.5|25.56|651600
3663532|2911|AEL|2014-01-02|26.35|26.35|25.38|25.57|1118800
3663533|2911|AEL|2013-12-31|26.06|26.46|26.06|26.38|662700
3663534|2911|AEL|2013-12-30|26.01|26.17|25.86|26.02|383300
3663535|2911|AEL|2013-12-27|26.25|26.25|25.74|26.08|431300
3663536|2911|AEL|2013-12-26|25.85|26.07|25.71|25.99|489700
3663537|2911|AEL|2013-12-24|25.49|25.72|25.43|25.7|176500
3663538|2911|AEL|2013-12-23|25.04|25.54|24.89|25.49|591400
3663539|2911|AEL|2013-12-20|24.64|25.12|24.31|24.88|1274700
3663540|2911|AEL|2013-12-19|24.47|24.76|24.4|24.59|426500
3663541|2911|AEL|2013-12-18|24.55|24.66|24.01|24.48|962000
3663542|2911|AEL|2013-12-17|24.73|24.73|24.42|24.46|572400
3663543|2911|AEL|2013-12-16|24.5|24.67|24.47|24.67|646900
3663544|2911|AEL|2013-12-13|24.39|24.54|24.21|24.44|527000
3663545|2911|AEL|2013-12-12|24.52|24.71|24.13|24.31|685500
3663546|2911|AEL|2013-12-11|24.67|24.76|24.5|24.57|541600
3663547|2911|AEL|2013-12-10|24.8|24.93|24.58|24.69|507100
3663548|2911|AEL|2013-12-09|24.69|24.94|24.51|24.76|579400
3663549|2911|AEL|2013-12-06|24.69|24.96|24.53|24.62|612100
3663550|2911|AEL|2013-12-05|24.22|24.56|24.06|24.46|633400
3663551|2911|AEL|2013-12-04|24.54|24.91|24.14|24.16|1030100
3663552|2911|AEL|2013-12-03|23.97|24.66|23.91|24.56|1258100
3663553|2911|AEL|2013-12-02|23.75|24.08|23.74|23.96|612100
3659603|2908|ACC|2014-01-17|33.41|34.24|33.25|34.01|704000
3659604|2908|ACC|2014-01-16|33.39|33.66|33.1|33.5|781900
3659605|2908|ACC|2014-01-15|33.83|34.14|33.73|33.84|474300
3659606|2908|ACC|2014-01-14|33.8|33.92|33.65|33.83|416200
3659607|2908|ACC|2014-01-13|33.86|34.1|33.67|33.82|718900
3659608|2908|ACC|2014-01-10|33.13|33.85|33.13|33.85|630300
3659609|2908|ACC|2014-01-09|33.28|33.28|32.82|33.15|475000
3659610|2908|ACC|2014-01-08|33.07|33.25|32.73|33.15|579300
3659611|2908|ACC|2014-01-07|33.35|33.55|33.08|33.19|729500
3675479|2929|ASP|2013-12-27|9.1|9.27|9|9.03|47900
3675480|2929|ASP|2013-12-26|8.99|9.27|8.94|9.25|133400
3675481|2929|ASP|2013-12-24|9.69|9.74|9.68|9.73|38200
3675482|2929|ASP|2013-12-23|9.68|9.73|9.68|9.73|34500
3675483|2929|ASP|2013-12-20|9.55|9.69|9.55|9.67|24400
3675484|2929|ASP|2013-12-19|9.58|9.58|9.52|9.56|24900
3675485|2929|ASP|2013-12-18|9.57|9.58|9.48|9.57|19000
3675486|2929|ASP|2013-12-17|9.54|9.57|9.47|9.53|35100
3675487|2929|ASP|2013-12-16|9.52|9.57|9.49|9.56|50800
3675488|2929|ASP|2013-12-13|9.43|9.46|9.35|9.45|32400
3675489|2929|ASP|2013-12-12|9.43|9.45|9.41|9.42|19700
3675490|2929|ASP|2013-12-11|9.46|9.49|9.42|9.43|18900
3675491|2929|ASP|2013-12-10|9.45|9.51|9.44|9.47|11500
3675492|2929|ASP|2013-12-09|9.42|9.47|9.42|9.44|17200
3675493|2929|ASP|2013-12-06|9.5|9.54|9.42|9.42|18200
3675494|2929|ASP|2013-12-05|9.56|9.57|9.52|9.54|7400
3675495|2929|ASP|2013-12-04|9.57|9.61|9.55|9.6|28000
3675496|2929|ASP|2013-12-03|9.5|9.61|9.5|9.61|28300
3675497|2929|ASP|2013-12-02|9.57|9.68|9.57|9.59|10700
3673405|2926|ARPI|2014-01-17|18.24|18.38|18.24|18.36|223300
3673406|2926|ARPI|2014-01-16|18.24|18.3|18.08|18.25|133100
3673407|2926|ARPI|2014-01-15|17.9|18.25|17.76|18.18|406300
3673408|2926|ARPI|2014-01-14|17.95|18|17.75|17.81|332600
3673409|2926|ARPI|2014-01-13|17.81|17.93|17.67|17.9|266500
3673410|2926|ARPI|2014-01-10|17.72|17.99|17.66|17.76|351700
3673411|2926|ARPI|2014-01-09|17.52|17.67|17.36|17.67|254000
3673412|2926|ARPI|2014-01-08|17.35|17.5|17.31|17.48|268000
3673413|2926|ARPI|2014-01-07|17.19|17.43|17.16|17.37|204400
3673414|2926|ARPI|2014-01-06|17.27|17.39|17.15|17.21|108200
3673415|2926|ARPI|2014-01-03|17.1|17.25|17.05|17.23|94700
3673416|2926|ARPI|2014-01-02|17.1|17.15|16.84|17.12|326200
3673417|2926|ARPI|2013-12-31|16.97|17.19|16.83|17.16|164300
3673418|2926|ARPI|2013-12-30|16.45|16.97|16.45|16.94|249400
3673419|2926|ARPI|2013-12-27|16.43|16.58|16.35|16.45|265400
3673420|2926|ARPI|2013-12-26|16.41|16.54|16.34|16.46|245800
3673421|2926|ARPI|2013-12-24|16.32|16.46|16.25|16.4|122800
3673422|2926|ARPI|2013-12-23|16.36|16.47|16.22|16.35|266600
3673423|2926|ARPI|2013-12-20|16.29|16.44|16.21|16.36|226100
3673424|2926|ARPI|2013-12-19|16.43|16.52|16.24|16.3|232700
3673425|2926|ARPI|2013-12-18|16.37|16.55|16.23|16.5|141500
3673426|2926|ARPI|2013-12-17|16.53|16.54|16.26|16.29|492000
3673427|2926|ARPI|2013-12-16|16.6|16.78|16.4|16.51|276700
3673428|2926|ARPI|2013-12-13|16.75|16.75|16.54|16.57|326600
3673429|2926|ARPI|2013-12-12|16.77|16.85|16.66|16.7|250200
3673430|2926|ARPI|2013-12-11|17.02|17.07|16.71|16.81|639000
3673431|2926|ARPI|2013-12-10|17.04|17.2|17|17.02|123700
3673432|2926|ARPI|2013-12-09|17.04|17.1|16.91|17.1|264300
3673433|2926|ARPI|2013-12-06|17.13|17.21|16.91|16.94|135100
3673434|2926|ARPI|2013-12-05|17.12|17.19|16.92|17|334300
3673435|2926|ARPI|2013-12-04|17.07|17.25|16.84|17.21|234300
3673436|2926|ARPI|2013-12-03|17.43|17.47|17.13|17.18|264300
3673437|2926|ARPI|2013-12-02|17.58|17.68|17.35|17.42|366700
3636524|2882|ALSN|2014-01-17|28.5|28.56|28.29|28.48|457800
3636525|2882|ALSN|2014-01-16|27.73|28.52|27.36|28.5|1049700
3636526|2882|ALSN|2014-01-15|27.18|27.34|26.99|27.3|2153400
3636527|2882|ALSN|2014-01-14|26.56|27.12|26.56|27.09|596100
3636528|2882|ALSN|2014-01-13|27.21|27.28|26.41|26.46|769000
3636529|2882|ALSN|2014-01-10|27.15|27.17|26.84|27.06|1297800
3636530|2882|ALSN|2014-01-09|27.05|27.15|26.67|26.88|439600
3636531|2882|ALSN|2014-01-08|27.27|27.45|26.96|27.03|624800
3636532|2882|ALSN|2014-01-07|27.1|27.43|27|27.31|629100
3636533|2882|ALSN|2014-01-06|27.17|27.23|26.83|26.94|733500
3636534|2882|ALSN|2014-01-03|27.15|27.26|26.95|27.07|532700
3636535|2882|ALSN|2014-01-02|27.14|27.33|26.84|27.04|610400
3636536|2882|ALSN|2013-12-31|27.27|27.65|27.1|27.61|210100
3636537|2882|ALSN|2013-12-30|27.19|27.29|26.99|27.14|282400
3636538|2882|ALSN|2013-12-27|27.46|27.54|27.19|27.29|164700
3636539|2882|ALSN|2013-12-26|27.58|27.76|27.35|27.4|323700
3636540|2882|ALSN|2013-12-24|27.54|27.72|27.51|27.58|119800
3636541|2882|ALSN|2013-12-23|27.64|27.71|27.43|27.49|365300
3636542|2882|ALSN|2013-12-20|27.06|27.56|26.89|27.5|991800
3636543|2882|ALSN|2013-12-19|27.1|27.28|26.82|26.99|465700
3636544|2882|ALSN|2013-12-18|27.14|27.44|26.78|27.21|618300
3636545|2882|ALSN|2013-12-17|27.21|27.33|26.76|27.09|840700
3636546|2882|ALSN|2013-12-16|26.81|27.09|26.39|27.05|1465500
3636547|2882|ALSN|2013-12-13|26.36|26.4|26.17|26.32|781400
3636548|2882|ALSN|2013-12-12|26.03|26.24|25.93|26.15|1251700
3636549|2882|ALSN|2013-12-11|26.33|26.48|25.71|25.97|5866900
3667586|2920|MRF|2013-12-05|7.28|7.31|7.28|7.29|27500
3667587|2920|MRF|2013-12-04|7.33|7.34|7.3|7.3|21600
3667588|2920|MRF|2013-12-03|7.28|7.34|7.28|7.32|16700
3667589|2920|MRF|2013-12-02|7.27|7.36|7.27|7.32|16400
3679383|2932|AMT|2014-01-17|83.53|83.68|82.88|83.15|2636800
3679384|2932|AMT|2014-01-16|83.29|83.63|82.65|83.27|1301800
3679385|2932|AMT|2014-01-15|82.7|83.64|82.65|83.26|1772900
3679386|2932|AMT|2014-01-14|82.52|82.77|82.18|82.66|1957200
3679387|2932|AMT|2014-01-13|82.33|82.75|81.96|82.14|1880000
3679388|2932|AMT|2014-01-10|82.38|82.87|82.22|82.64|2093900
3679389|2932|AMT|2014-01-09|82.27|82.31|81.63|82.1|2084200
3679390|2932|AMT|2014-01-08|81.36|82.28|80.93|81.94|2469300
3679391|2932|AMT|2014-01-07|80.07|81.39|80.04|81.3|2570500
3679392|2932|AMT|2014-01-06|79.86|80.28|79.39|80.19|2426700
3679393|2932|AMT|2014-01-03|79.33|80.04|79.32|79.68|1790100
3679394|2932|AMT|2014-01-02|79.51|79.74|78.85|79.45|1701100
3679395|2932|AMT|2013-12-31|79.94|80.13|79.3|79.82|1438500
3679396|2932|AMT|2013-12-30|78.95|79.88|78.94|79.8|1201000
3679397|2932|AMT|2013-12-27|79.11|79.11|78.34|78.82|1444900
3679398|2932|AMT|2013-12-26|78.88|79.07|78.42|78.84|951300
3679399|2932|AMT|2013-12-24|78.34|78.79|78.22|78.71|559700
3679400|2932|AMT|2013-12-23|79.02|79.3|78.25|78.42|1785300
3679401|2932|AMT|2013-12-20|78.27|78.76|77.76|77.95|3072900
3679402|2932|AMT|2013-12-19|78.08|78.6|77.47|78.11|2554500
3679403|2932|AMT|2013-12-18|77.22|78.37|75.91|78.22|3121900
3679404|2932|AMT|2013-12-17|76.17|76.82|75.88|76.39|2656100
3679405|2932|AMT|2013-12-16|76.86|76.98|75.65|76.09|3439600
3679406|2932|AMT|2013-12-13|77|77.74|76.5|76.76|2253300
3679407|2932|AMT|2013-12-12|77.25|77.45|76.6|76.69|2299700
3679408|2932|AMT|2013-12-11|79.09|79.2|77.55|77.81|2760500
3679409|2932|AMT|2013-12-10|78.71|79.48|78.39|79.21|1794200
3679410|2932|AMT|2013-12-09|78.17|78.9|77.69|78.84|2165300
3679411|2932|AMT|2013-12-06|78.31|78.49|77.47|78.08|1465300
3679412|2932|AMT|2013-12-05|77.37|78.16|76.72|77.75|2018900
3679413|2932|AMT|2013-12-04|77.33|78.41|77.14|77.43|2197200
3679414|2932|AMT|2013-12-03|77.83|78.12|77.55|77.71|2039300
3679415|2932|AMT|2013-12-02|77.63|78.63|77.3|78.21|2036400
3678077|2931|CSP|2014-01-17|6.63|6.64|6.61|6.62|71000
3678078|2931|CSP|2014-01-16|6.59|6.63|6.59|6.63|52200
3678079|2931|CSP|2014-01-15|6.6|6.61|6.58|6.61|30400
3678080|2931|CSP|2014-01-14|6.57|6.61|6.57|6.61|29300
3678081|2931|CSP|2014-01-13|6.6|6.62|6.6|6.6|25900
3678082|2931|CSP|2014-01-10|6.56|6.61|6.56|6.6|32900
3678083|2931|CSP|2014-01-09|6.57|6.62|6.55|6.57|40500
3678084|2931|CSP|2014-01-08|6.62|6.62|6.56|6.62|22500
3678085|2931|CSP|2014-01-07|6.6|6.61|6.59|6.61|27100
3678086|2931|CSP|2014-01-06|6.56|6.58|6.55|6.56|45600
3678087|2931|CSP|2014-01-03|6.56|6.57|6.53|6.57|69600
3678088|2931|CSP|2014-01-02|6.51|6.6|6.5|6.6|76400
3678089|2931|CSP|2013-12-31|6.44|6.56|6.44|6.56|86400
3678090|2931|CSP|2013-12-30|6.43|6.48|6.34|6.48|77500
3678091|2931|CSP|2013-12-27|6.47|6.5|6.43|6.46|38800
3678092|2931|CSP|2013-12-26|6.5|6.53|6.47|6.47|55500
3678093|2931|CSP|2013-12-24|6.56|6.56|6.51|6.54|38700
3678094|2931|CSP|2013-12-23|6.5|6.6|6.5|6.55|77500
3678095|2931|CSP|2013-12-20|6.45|6.56|6.44|6.48|63700
3678096|2931|CSP|2013-12-19|6.44|6.51|6.44|6.47|75700
3678097|2931|CSP|2013-12-18|6.43|6.46|6.39|6.45|101300
3678098|2931|CSP|2013-12-17|6.36|6.42|6.36|6.4|118000
3678099|2931|CSP|2013-12-16|6.36|6.4|6.36|6.37|53400
3678100|2931|CSP|2013-12-13|6.39|6.39|6.35|6.36|19400
3678101|2931|CSP|2013-12-12|6.37|6.39|6.36|6.37|51800
3678102|2931|CSP|2013-12-11|6.41|6.44|6.4|6.4|60500
3678103|2931|CSP|2013-12-10|6.41|6.45|6.41|6.42|55600
3678104|2931|CSP|2013-12-09|6.42|6.45|6.42|6.44|59200
3678105|2931|CSP|2013-12-06|6.47|6.48|6.42|6.44|99500
3678106|2931|CSP|2013-12-05|6.47|6.49|6.46|6.48|47400
3678107|2931|CSP|2013-12-04|6.46|6.51|6.46|6.48|62000
3678108|2931|CSP|2013-12-03|6.51|6.55|6.5|6.51|32600
3678109|2931|CSP|2013-12-02|6.56|6.59|6.54|6.55|32700
3673581|2927|SLA|2014-01-17|9.49|9.55|9.49|9.52|23200
3673582|2927|SLA|2014-01-16|9.48|9.55|9.48|9.52|42300
3673583|2927|SLA|2014-01-15|9.48|9.52|9.47|9.51|28800
3673584|2927|SLA|2014-01-14|9.51|9.53|9.5|9.53|16000
3673585|2927|SLA|2014-01-13|9.54|9.59|9.5|9.54|46200
3673586|2927|SLA|2014-01-10|9.53|9.53|9.49|9.51|46000
3673587|2927|SLA|2014-01-09|9.43|9.46|9.38|9.44|37000
3673588|2927|SLA|2014-01-08|9.46|9.46|9.4|9.44|24200
3673589|2927|SLA|2014-01-07|9.46|9.51|9.44|9.5|34400
3673590|2927|SLA|2014-01-06|9.34|9.4|9.34|9.39|28800
3673591|2927|SLA|2014-01-03|9.27|9.33|9.27|9.32|30600
3673592|2927|SLA|2014-01-02|9.26|9.3|9.26|9.3|17800
3673593|2927|SLA|2013-12-31|9.18|9.28|9.18|9.26|57800
3673594|2927|SLA|2013-12-30|9.17|9.24|9.17|9.2|48100
3673595|2927|SLA|2013-12-27|9.46|9.46|9.16|9.22|123400
3673596|2927|SLA|2013-12-26|9.39|9.54|9.25|9.46|181200
3673597|2927|SLA|2013-12-24|9.71|9.78|9.71|9.77|32500
3673598|2927|SLA|2013-12-23|9.72|9.75|9.69|9.74|85400
3673599|2927|SLA|2013-12-20|9.65|9.72|9.64|9.72|41900
3673600|2927|SLA|2013-12-19|9.64|9.69|9.63|9.67|45900
3673601|2927|SLA|2013-12-18|9.54|9.7|9.54|9.64|32700
3673602|2927|SLA|2013-12-17|9.56|9.57|9.53|9.55|50500
3673603|2927|SLA|2013-12-16|9.55|9.61|9.54|9.56|44100
3673604|2927|SLA|2013-12-13|9.55|9.58|9.53|9.54|25300
3673605|2927|SLA|2013-12-12|9.54|9.6|9.53|9.58|48100
3673606|2927|SLA|2013-12-11|9.56|9.57|9.53|9.56|48400
3673607|2927|SLA|2013-12-10|9.52|9.57|9.52|9.56|29400
3673608|2927|SLA|2013-12-09|9.53|9.56|9.52|9.52|50500
3673609|2927|SLA|2013-12-06|9.55|9.56|9.53|9.54|53300
3673610|2927|SLA|2013-12-05|9.53|9.58|9.53|9.53|40200
3673611|2927|SLA|2013-12-04|9.59|9.61|9.59|9.6|32100
3673612|2927|SLA|2013-12-03|9.6|9.64|9.6|9.6|35500
3673613|2927|SLA|2013-12-02|9.58|9.61|9.58|9.6|13000
3666133|2914|AFG|2014-01-17|57.3|57.45|57.07|57.18|242400
3666134|2914|AFG|2014-01-16|57.36|57.74|57.1|57.28|176900
3666135|2914|AFG|2014-01-15|57.36|57.59|57.19|57.43|294400
3666136|2914|AFG|2014-01-14|56.67|57.33|56.51|57.23|341600
3666137|2914|AFG|2014-01-13|56.97|57.17|56.15|56.49|502200
3666138|2914|AFG|2014-01-10|57.24|57.35|56.69|57.18|451400
3666139|2914|AFG|2014-01-09|57|57.1|56.37|57.01|497400
3666140|2914|AFG|2014-01-08|56.64|56.86|56.41|56.74|468800
3666141|2914|AFG|2014-01-07|56.59|57.11|56.39|56.75|416500
3666142|2914|AFG|2014-01-06|56.95|57.14|56.31|56.32|266500
3666143|2914|AFG|2014-01-03|56.49|56.85|56.49|56.64|245200
3666144|2914|AFG|2014-01-02|57.54|57.54|56.3|56.48|350300
3666145|2914|AFG|2013-12-31|57.3|57.87|57.3|57.72|248600
3666146|2914|AFG|2013-12-30|57.12|57.3|57.12|57.17|151500
3666147|2914|AFG|2013-12-27|57.15|57.38|56.96|57.05|120700
3666148|2914|AFG|2013-12-26|57.36|57.47|56.98|57.2|218200
3666149|2914|AFG|2013-12-24|56.77|57.26|56.77|57.07|105400
3666150|2914|AFG|2013-12-23|57.06|57.13|56.79|56.98|195800
3666151|2914|AFG|2013-12-20|55.93|56.84|55.82|56.78|440700
3666152|2914|AFG|2013-12-19|55.92|56.19|55.74|55.92|295700
3666153|2914|AFG|2013-12-18|55.28|56.23|54.88|56.18|484500
3666154|2914|AFG|2013-12-17|55.6|55.73|55|55.1|397000
3666155|2914|AFG|2013-12-16|55.76|56.12|55.51|55.66|209000
3666156|2914|AFG|2013-12-13|55.82|56.01|55.33|55.73|255100
3666157|2914|AFG|2013-12-12|56.38|56.38|55.61|55.72|369100
3666158|2914|AFG|2013-12-11|57.85|57.85|56.64|56.73|376200
3666159|2914|AFG|2013-12-10|58|58.41|57.78|57.87|294600
3666160|2914|AFG|2013-12-09|58.01|58.41|57.95|58.16|441900
3666161|2914|AFG|2013-12-06|57.64|58.33|57.64|58.02|342900
3666162|2914|AFG|2013-12-05|57.14|57.37|56.9|57.29|448000
3666163|2914|AFG|2013-12-04|57.39|57.57|56.55|57.09|368500
3666164|2914|AFG|2013-12-03|57.49|57.72|57.25|57.63|240300
3666165|2914|AFG|2013-12-02|57.63|58.44|57.4|57.71|357700
3680689|2933|AVD|2014-01-17|24.08|24.27|24|24.16|162600
3680690|2933|AVD|2014-01-16|23.6|24.03|23.55|24|123600
3680691|2933|AVD|2014-01-15|23.75|24.01|23.59|23.6|230000
3680692|2933|AVD|2014-01-14|23.49|23.72|23.33|23.68|182100
3680693|2933|AVD|2014-01-13|23.66|23.76|23.32|23.34|215100
3680694|2933|AVD|2014-01-10|23.72|24.02|23.65|23.68|173600
3680695|2933|AVD|2014-01-09|23.85|24.02|23.69|23.74|145200
3680696|2933|AVD|2014-01-08|23.99|23.99|23.64|23.83|204400
3680697|2933|AVD|2014-01-07|24.01|24.07|23.7|23.91|123100
3680698|2933|AVD|2014-01-06|24.41|24.41|23.61|23.84|208800
3680699|2933|AVD|2014-01-03|24|24.48|23.83|24.34|160200
3680700|2933|AVD|2014-01-02|24.18|24.24|23.9|24.01|248900
3680701|2933|AVD|2013-12-31|24.16|24.31|23.98|24.29|220800
3680702|2933|AVD|2013-12-30|24.14|24.32|23.96|24.06|261000
3680703|2933|AVD|2013-12-27|23.99|24.25|23.76|24.1|315300
3680704|2933|AVD|2013-12-26|23.54|24.09|23.47|23.99|281800
3680705|2933|AVD|2013-12-24|23.12|23.57|23.12|23.56|172200
3680706|2933|AVD|2013-12-23|23.7|23.82|22.69|23.22|552000
3680707|2933|AVD|2013-12-20|22.26|23.76|22.26|23.7|941400
3680708|2933|AVD|2013-12-19|23.85|24.05|22.94|23.53|497900
3636550|2882|ALSN|2013-12-10|27.92|27.96|27.35|27.41|491200
3636551|2882|ALSN|2013-12-09|27.99|28.15|27.84|28.04|436100
3636552|2882|ALSN|2013-12-06|27.46|27.98|27.32|27.96|2606200
3636553|2882|ALSN|2013-12-05|27.05|27.3|26.88|27.24|722700
3636554|2882|ALSN|2013-12-04|26.92|27.1|26.58|27.02|618200
3636555|2882|ALSN|2013-12-03|26.99|27.38|26.9|27.03|601000
3636556|2882|ALSN|2013-12-02|27.19|27.29|26.94|27.08|361600
3657539|2906|AAT|2014-01-17|31.93|31.93|31.53|31.62|83400
3657540|2906|AAT|2014-01-16|31.86|32.15|31.82|32.05|49100
3657541|2906|AAT|2014-01-15|32.04|32.27|31.88|32|57800
3657542|2906|AAT|2014-01-14|31.69|32.25|31.56|31.99|91800
3657543|2906|AAT|2014-01-13|31.81|31.88|31.41|31.63|88000
3657544|2906|AAT|2014-01-10|31.28|31.99|31.28|31.97|75900
3657545|2906|AAT|2014-01-09|31.54|31.54|30.76|31.27|143900
3657546|2906|AAT|2014-01-08|31.89|31.89|31.09|31.45|75100
3657547|2906|AAT|2014-01-07|31.65|32.08|31.54|32|103700
3657548|2906|AAT|2014-01-06|31.79|32|31.59|31.64|115800
3657549|2906|AAT|2014-01-03|31.21|31.83|31.01|31.74|98600
3657550|2906|AAT|2014-01-02|31.43|31.51|30.64|31.26|217800
3657551|2906|AAT|2013-12-31|31.98|32.14|31.33|31.43|129100
3657552|2906|AAT|2013-12-30|31.72|31.96|31.56|31.88|149500
3657553|2906|AAT|2013-12-27|31.5|31.77|31.41|31.65|136800
3657554|2906|AAT|2013-12-26|31.49|31.81|31.18|31.54|249000
3657555|2906|AAT|2013-12-24|31.33|31.53|31.25|31.33|67700
3657556|2906|AAT|2013-12-23|31.74|31.74|31.33|31.39|184000
3657557|2906|AAT|2013-12-20|31.2|31.65|31.2|31.53|294300
3657558|2906|AAT|2013-12-19|32.15|32.21|31.2|31.23|559600
3657559|2906|AAT|2013-12-18|31.32|32.29|31.13|32.24|160800
3657560|2906|AAT|2013-12-17|31.1|31.49|30.92|31.37|88000
3657561|2906|AAT|2013-12-16|30.98|31.25|30.77|31.16|184000
3657562|2906|AAT|2013-12-13|31.29|31.71|30.79|30.95|148100
3657563|2906|AAT|2013-12-12|31.14|31.65|30.87|31.24|117400
3657564|2906|AAT|2013-12-11|31.52|31.52|30.92|31.04|156700
3657565|2906|AAT|2013-12-10|31.73|32.02|31.33|31.6|227300
3657566|2906|AAT|2013-12-09|31.72|31.99|31.5|31.67|223300
3657567|2906|AAT|2013-12-06|32.04|32.05|31.48|31.69|113000
3657568|2906|AAT|2013-12-05|31.41|31.85|31.25|31.68|109800
3657569|2906|AAT|2013-12-04|31.57|31.9|31.09|31.51|103500
3657570|2906|AAT|2013-12-03|31.09|31.81|31.02|31.8|152000
3657571|2906|AAT|2013-12-02|31.11|31.25|30.75|31.04|213500
3724577|2992|AFC|2014-01-17|24.12|24.34|24.07|24.18|35300
3724578|2992|AFC|2014-01-16|24.08|24.14|24|24.12|14000
3724579|2992|AFC|2014-01-15|23.5|24.07|23.47|24.06|40300
3724580|2992|AFC|2014-01-14|23.28|23.56|23.28|23.5|15300
3724581|2992|AFC|2014-01-13|23.35|23.58|23.3|23.37|12100
3724582|2992|AFC|2014-01-10|23.4|23.52|23.31|23.41|17200
3724583|2992|AFC|2014-01-09|23.33|23.35|23.14|23.34|17900
3724584|2992|AFC|2014-01-08|23.26|23.44|23.09|23.43|19200
3724585|2992|AFC|2014-01-07|23.51|23.6|23.17|23.17|12600
3724586|2992|AFC|2014-01-06|23.2|23.53|23.2|23.53|11900
3724587|2992|AFC|2014-01-03|22.96|23.23|22.96|23.23|6300
3724588|2992|AFC|2014-01-02|22.92|22.92|22.71|22.91|10800
3724589|2992|AFC|2013-12-31|22.92|23.07|22.68|22.82|14600
3724590|2992|AFC|2013-12-30|23.15|23.17|22.98|22.98|15500
3724591|2992|AFC|2013-12-27|23.53|23.74|23.18|23.18|15900
3724592|2992|AFC|2013-12-26|24.02|24.16|23.8|23.84|11300
3724593|2992|AFC|2013-12-24|24.13|24.25|23.98|24.04|6000
3724594|2992|AFC|2013-12-23|24.5|24.67|24.23|24.23|17600
3724595|2992|AFC|2013-12-20|24.23|24.47|24.23|24.42|9400
3724596|2992|AFC|2013-12-19|24.49|24.49|24.23|24.32|14900
3724597|2992|AFC|2013-12-18|24.41|24.5|24.28|24.41|19200
3724598|2992|AFC|2013-12-17|24.52|24.78|24.38|24.45|30500
3724599|2992|AFC|2013-12-16|24.25|24.56|24.18|24.56|25200
3724600|2992|AFC|2013-12-13|23.89|24.47|23.89|24.47|38000
3724601|2992|AFC|2013-12-12|23.97|24.1|23.79|23.93|12200
3724602|2992|AFC|2013-12-11|24.01|24.18|24.01|24.04|26300
3724603|2992|AFC|2013-12-10|24.06|24.22|23.97|24.14|10200
3724604|2992|AFC|2013-12-09|23.86|24.15|23.86|23.98|10400
3724605|2992|AFC|2013-12-06|23.65|23.98|23.65|23.98|5000
3724606|2992|AFC|2013-12-05|23.9|23.9|23.63|23.68|9800
3724607|2992|AFC|2013-12-04|23.9|23.96|23.68|23.82|10000
3724608|2992|AFC|2013-12-03|24.1|24.16|23.92|24.08|9700
3724609|2992|AFC|2013-12-02|24.39|24.4|24.1|24.1|10000
3688843|2941|AP|2014-01-17|18.6|18.66|18.33|18.34|24600
3688844|2941|AP|2014-01-16|18.63|18.73|18.49|18.59|28500
3688845|2941|AP|2014-01-15|18.56|18.77|18.44|18.57|20300
3688846|2941|AP|2014-01-14|18.32|18.55|18.31|18.52|30000
3688847|2941|AP|2014-01-13|18.54|18.54|18.08|18.19|40900
3659612|2908|ACC|2014-01-06|33.16|33.55|32.92|33.38|896000
3659613|2908|ACC|2014-01-03|32.76|33.12|32.63|33.09|601200
3659614|2908|ACC|2014-01-02|32.24|32.74|32.1|32.68|664600
3659615|2908|ACC|2013-12-31|32.73|32.91|32.16|32.21|736400
3659616|2908|ACC|2013-12-30|32.42|32.75|32.41|32.73|380500
3659617|2908|ACC|2013-12-27|32.42|32.49|32.16|32.45|316100
3659618|2908|ACC|2013-12-26|32.27|32.69|32.26|32.43|557500
3659619|2908|ACC|2013-12-24|32.04|32.31|31.79|32.23|377800
3659620|2908|ACC|2013-12-23|32.48|32.66|32.05|32.1|689400
3659621|2908|ACC|2013-12-20|32.34|32.41|32.05|32.38|840700
3659622|2908|ACC|2013-12-19|32.82|32.88|32.08|32.28|553800
3659623|2908|ACC|2013-12-18|32.48|33.18|32.27|32.96|630700
3659624|2908|ACC|2013-12-17|32.04|32.52|31.93|32.47|896300
3659625|2908|ACC|2013-12-16|31.95|32.18|31.74|32.12|1190200
3659626|2908|ACC|2013-12-13|31.83|32.2|31.64|31.86|740600
3659627|2908|ACC|2013-12-12|32.14|32.36|31.66|31.8|817000
3659628|2908|ACC|2013-12-11|32.75|32.75|32.08|32.32|850900
3659629|2908|ACC|2013-12-10|32.92|33.17|32.65|32.78|809100
3659630|2908|ACC|2013-12-09|32.98|33.07|32.65|32.98|648100
3659631|2908|ACC|2013-12-06|32.66|33.11|32.46|32.99|670900
3659632|2908|ACC|2013-12-05|32.27|32.57|31.95|32.45|1170600
3659633|2908|ACC|2013-12-04|31.71|32.75|31.69|32.37|1416400
3659634|2908|ACC|2013-12-03|31.96|32.23|31.78|31.94|1164700
3659635|2908|ACC|2013-12-02|32.15|32.44|31.91|32.06|1162200
3694438|2947|APC|2014-01-17|81.86|81.9|80.02|80.06|3980600
3694439|2947|APC|2014-01-16|81.54|81.74|80.6|81.32|6864300
3694440|2947|APC|2014-01-15|81.13|82.38|81.02|81.72|5371200
3694441|2947|APC|2014-01-14|78.4|80.99|78.4|80.84|7782900
3694442|2947|APC|2014-01-13|79.5|79.82|78.19|78.37|4941300
3694443|2947|APC|2014-01-10|78.99|79.89|78.5|79.83|3831600
3694444|2947|APC|2014-01-09|79.15|79.41|78.15|79.08|4588100
3694445|2947|APC|2014-01-08|79.86|80|78.67|79.04|4344800
3694446|2947|APC|2014-01-07|78.85|79.92|78.17|79.84|4118100
3694447|2947|APC|2014-01-06|78.37|78.67|77.8|78.34|4035400
3694448|2947|APC|2014-01-03|78.71|79.23|78.14|78.31|2229400
3694449|2947|APC|2014-01-02|79.03|79.03|78.01|78.56|3348300
3694450|2947|APC|2013-12-31|79.04|79.59|78.54|79.32|2258900
3694451|2947|APC|2013-12-30|79.33|79.86|78.8|79.09|2334600
3694452|2947|APC|2013-12-27|78.3|79.69|78.17|79.4|3045200
3694453|2947|APC|2013-12-26|78.49|78.51|77.89|78.22|2543000
3694454|2947|APC|2013-12-24|78.5|78.59|78.26|78.4|2203700
3694455|2947|APC|2013-12-23|79.11|79.28|78.31|78.49|3628500
3694456|2947|APC|2013-12-20|78.96|79.53|78.63|78.77|6046200
3694457|2947|APC|2013-12-19|79.57|79.59|78.8|79.02|6307900
3694458|2947|APC|2013-12-18|79.09|79.71|78|79.65|7626800
3694459|2947|APC|2013-12-17|78.9|79.76|78.68|79.11|8697000
3694460|2947|APC|2013-12-16|78.45|79.9|78.29|79.07|10344200
3694461|2947|APC|2013-12-13|73.65|78.32|73.6|78.3|38535900
3694462|2947|APC|2013-12-12|83.74|84.86|83.5|83.67|4731100
3694463|2947|APC|2013-12-11|84.87|85.37|83.41|83.59|5111700
3694464|2947|APC|2013-12-10|86.19|87.28|85.19|85.26|5517700
3694465|2947|APC|2013-12-09|86.66|86.84|85.43|86.19|4132700
3694466|2947|APC|2013-12-06|88.67|89.02|86.37|86.65|3948400
3694467|2947|APC|2013-12-05|88.21|89.05|87.75|87.99|2696900
3694468|2947|APC|2013-12-04|89.5|89.51|88.01|88.61|3568000
3694469|2947|APC|2013-12-03|88.57|89.7|88|89.5|4232500
3694470|2947|APC|2013-12-02|88.92|89.12|88.09|88.51|2452200
3691455|2943|AMRE|2014-01-17|16.34|16.34|15.91|16.08|35700
3691456|2943|AMRE|2014-01-16|16.27|16.44|16.02|16.36|43000
3691457|2943|AMRE|2014-01-15|16.05|16.39|15.95|16.27|37500
3691458|2943|AMRE|2014-01-14|16.19|16.19|15.68|16.05|193700
3691459|2943|AMRE|2014-01-13|16.05|16.18|16|16.1|62600
3691460|2943|AMRE|2014-01-10|16.33|16.35|15.92|16.14|69400
3691461|2943|AMRE|2014-01-09|16.39|16.64|16.2|16.32|115300
3691462|2943|AMRE|2014-01-08|16.75|16.75|16.21|16.3|41700
3691463|2943|AMRE|2014-01-07|16.77|17|16.72|16.75|91100
3691464|2943|AMRE|2014-01-06|17.04|17.08|16.77|16.78|36300
3691465|2943|AMRE|2014-01-03|16.75|17.17|16.75|17.02|51900
3691466|2943|AMRE|2014-01-02|16.71|16.8|16.7|16.75|54900
3691467|2943|AMRE|2013-12-31|16.75|17.05|16.75|16.8|47600
3691468|2943|AMRE|2013-12-30|16.85|17|16.71|16.82|55500
3691469|2943|AMRE|2013-12-27|17.05|17.07|16.8|16.9|25900
3691470|2943|AMRE|2013-12-26|16.93|17.38|16.93|16.98|40200
3691471|2943|AMRE|2013-12-24|16.89|17.11|16.8|16.9|36700
3691472|2943|AMRE|2013-12-23|16.92|17|16.76|16.91|83600
3691473|2943|AMRE|2013-12-20|16.53|16.93|16.42|16.88|155600
3691474|2943|AMRE|2013-12-19|16.49|16.56|16.37|16.47|48600
3691475|2943|AMRE|2013-12-18|16.4|16.62|16.22|16.5|74400
3691476|2943|AMRE|2013-12-17|16.8|16.84|16.55|16.64|66000
3691477|2943|AMRE|2013-12-16|16.65|16.89|16.65|16.84|41000
3691478|2943|AMRE|2013-12-13|16.55|16.72|16.5|16.64|64300
3691479|2943|AMRE|2013-12-12|16.5|16.74|16.5|16.57|41800
3691480|2943|AMRE|2013-12-11|16.83|16.94|16.43|16.49|57500
3691481|2943|AMRE|2013-12-10|16.94|17.15|16.78|16.87|86000
3691482|2943|AMRE|2013-12-09|17.25|17.25|16.78|16.98|76900
3691483|2943|AMRE|2013-12-06|17.1|17.3|17.1|17.18|51500
3691484|2943|AMRE|2013-12-05|16.95|17.03|16.75|16.92|57400
3691485|2943|AMRE|2013-12-04|16.92|17.08|16.8|16.82|42000
3691486|2943|AMRE|2013-12-03|16.96|17.24|16.91|17.01|25800
3691487|2943|AMRE|2013-12-02|17.38|17.38|16.87|17.04|55300
3652804|2902|ACO|2014-01-17|34.26|34.65|34.08|34.32|66700
3652805|2902|ACO|2014-01-16|34.03|34.37|33.98|34.32|59200
3652806|2902|ACO|2014-01-15|33.92|34.2|33.55|34.02|96600
3652807|2902|ACO|2014-01-14|34.17|34.29|33.89|33.97|141400
3652808|2902|ACO|2014-01-13|33.79|34.39|33.79|34.01|106300
3652809|2902|ACO|2014-01-10|34.07|34.45|33.78|34.02|95900
3652810|2902|ACO|2014-01-09|34.05|34.22|33.69|33.92|196800
3652811|2902|ACO|2014-01-08|33.83|34.16|33.4|33.87|219200
3652812|2902|ACO|2014-01-07|34|34.4|33.71|33.93|102500
3652813|2902|ACO|2014-01-06|34.22|34.33|33.84|33.98|175200
3652814|2902|ACO|2014-01-03|34.03|34.39|33.77|34.09|121700
3652815|2902|ACO|2014-01-02|33.99|34.25|33.67|34.06|130000
3652816|2902|ACO|2013-12-31|33.91|34.42|33.5|33.98|102500
3652817|2902|ACO|2013-12-30|34.25|34.43|33.84|33.91|69500
3652818|2902|ACO|2013-12-27|33.62|34.29|33.56|34.26|78200
3652819|2902|ACO|2013-12-26|32.25|33.99|32.25|33.72|60200
3652820|2902|ACO|2013-12-24|33.57|34.1|33.29|33.95|57400
3652821|2902|ACO|2013-12-23|33.34|33.7|33.26|33.45|155700
3652822|2902|ACO|2013-12-20|32.36|33.35|32.23|33.32|359700
3652823|2902|ACO|2013-12-19|31.76|32.34|31.62|32.23|123000
3652824|2902|ACO|2013-12-18|31.59|32.24|31.32|31.88|88300
3652825|2902|ACO|2013-12-17|30.94|31.75|30.91|31.64|103300
3652826|2902|ACO|2013-12-16|30.2|31.24|30.13|31.18|76400
3652827|2902|ACO|2013-12-13|30.18|30.36|30|30.1|75600
3652828|2902|ACO|2013-12-12|29.93|30.1|29.68|30.04|129000
3652829|2902|ACO|2013-12-11|30.29|30.29|29.48|29.93|120600
3652830|2902|ACO|2013-12-10|30.82|31.05|30.3|30.4|80200
3652831|2902|ACO|2013-12-09|31.1|31.14|30.71|30.9|65200
3652832|2902|ACO|2013-12-06|30.99|31.23|30.65|30.97|125800
3652833|2902|ACO|2013-12-05|30.6|30.98|30.5|30.64|139900
3652834|2902|ACO|2013-12-04|30.58|31|30.4|30.7|128200
3652835|2902|ACO|2013-12-03|30.4|30.9|30.4|30.67|157000
3652836|2902|ACO|2013-12-02|31.1|31.2|30.52|30.68|98000
3674159|2928|AWR|2014-01-17|27.42|27.7|27.37|27.64|101200
3674160|2928|AWR|2014-01-16|27.33|27.56|27.28|27.52|163700
3674161|2928|AWR|2014-01-15|27.39|27.54|27.27|27.42|176200
3674162|2928|AWR|2014-01-14|27.42|27.58|27.11|27.31|109600
3674163|2928|AWR|2014-01-13|27.58|27.61|27.06|27.26|179200
3674164|2928|AWR|2014-01-10|27.72|27.99|27.49|27.65|206300
3674165|2928|AWR|2014-01-09|27.89|27.93|27.29|27.63|213900
3674166|2928|AWR|2014-01-08|28.08|28.15|27.07|27.72|314500
3674167|2928|AWR|2014-01-07|27.73|28.2|27.58|28.15|147200
3674168|2928|AWR|2014-01-06|28.03|28.03|27.41|27.57|129300
3674169|2928|AWR|2014-01-03|27.96|28.15|27.62|27.86|89400
3674170|2928|AWR|2014-01-02|28.73|28.82|27.9|27.97|156900
3674171|2928|AWR|2013-12-31|28.81|28.88|28.6|28.73|133200
3674172|2928|AWR|2013-12-30|28.9|29.07|28.76|28.85|56100
3674173|2928|AWR|2013-12-27|29.18|29.18|28.77|28.95|196600
3674174|2928|AWR|2013-12-26|29.52|29.59|28.99|29.05|152100
3674175|2928|AWR|2013-12-24|29.48|29.79|29.29|29.49|99400
3674176|2928|AWR|2013-12-23|29.73|29.89|29.32|29.36|224500
3674177|2928|AWR|2013-12-20|28.91|29.73|28.74|29.71|689500
3674178|2928|AWR|2013-12-19|28.6|28.81|28.4|28.74|184900
3674179|2928|AWR|2013-12-18|28.33|28.86|28.18|28.6|316900
3674180|2928|AWR|2013-12-17|27.87|28.35|27.8|28.22|189000
3674181|2928|AWR|2013-12-16|27.24|27.95|27.09|27.8|199300
3674182|2928|AWR|2013-12-13|27.06|27.33|26.86|27.18|253000
3674183|2928|AWR|2013-12-12|26.77|27.16|26.75|27.07|149000
3674184|2928|AWR|2013-12-11|27.78|27.94|26.72|26.81|181400
3674185|2928|AWR|2013-12-10|27.66|28|27.14|27.82|252700
3674186|2928|AWR|2013-12-09|27.82|27.83|27.44|27.65|82800
3674187|2928|AWR|2013-12-06|27.89|28.09|27.7|27.83|103100
3674188|2928|AWR|2013-12-05|27.5|27.71|27.27|27.57|76400
3674189|2928|AWR|2013-12-04|27.73|27.86|27.23|27.49|146500
3674190|2928|AWR|2013-12-03|27.69|27.99|27.5|27.83|153100
3674191|2928|AWR|2013-12-02|29.1|29.1|27.63|27.71|128500
3688848|2941|AP|2014-01-10|18.97|19.05|18.52|18.81|45400
3688849|2941|AP|2014-01-09|19.25|19.25|18.8|18.92|29800
3688850|2941|AP|2014-01-08|19.38|19.38|19.13|19.25|42100
3688851|2941|AP|2014-01-07|19.12|19.5|19.12|19.33|52800
3688852|2941|AP|2014-01-06|19.32|19.49|19.16|19.18|32100
3688853|2941|AP|2014-01-03|19.37|19.62|19.22|19.24|17300
3688854|2941|AP|2014-01-02|19.33|19.61|19.2|19.38|31200
3688855|2941|AP|2013-12-31|19.53|19.64|19.44|19.45|27600
3688856|2941|AP|2013-12-30|19.41|19.7|19.39|19.54|36200
3688857|2941|AP|2013-12-27|19.29|19.42|19.2|19.39|27400
3688858|2941|AP|2013-12-26|19.27|19.3|19.06|19.2|25300
3688859|2941|AP|2013-12-24|19.22|19.25|19.01|19.24|20000
3688860|2941|AP|2013-12-23|19|19.2|18.83|19.13|42500
3688861|2941|AP|2013-12-20|18.5|18.9|18.45|18.86|56900
3688862|2941|AP|2013-12-19|18.86|18.99|18.41|18.56|34900
3688863|2941|AP|2013-12-18|18.88|18.94|18.68|18.94|34800
3688864|2941|AP|2013-12-17|18.76|18.88|18.7|18.81|21500
3688865|2941|AP|2013-12-16|18.5|18.75|18.5|18.7|35300
3688866|2941|AP|2013-12-13|18.46|18.55|18.36|18.48|30100
3688867|2941|AP|2013-12-12|18.36|18.56|18.31|18.46|24800
3688868|2941|AP|2013-12-11|18.51|18.52|18.13|18.34|29900
3688869|2941|AP|2013-12-10|18.54|18.6|18.3|18.45|54300
3688870|2941|AP|2013-12-09|18.91|18.92|18.3|18.51|32600
3688871|2941|AP|2013-12-06|18.75|18.9|18.54|18.76|31200
3688872|2941|AP|2013-12-05|18.35|18.75|18.35|18.6|46800
3688873|2941|AP|2013-12-04|18.32|18.53|18.25|18.4|32000
3688874|2941|AP|2013-12-03|18.48|18.51|18.37|18.46|38100
3688875|2941|AP|2013-12-02|18.34|18.5|18.3|18.46|32500
3710699|2971|AMTG|2014-01-17|15.74|15.74|15.62|15.7|195100
3710700|2971|AMTG|2014-01-16|15.61|15.76|15.58|15.69|442800
3710701|2971|AMTG|2014-01-15|15.53|15.71|15.53|15.62|425500
3710702|2971|AMTG|2014-01-14|15.56|15.61|15.48|15.54|295600
3710703|2971|AMTG|2014-01-13|15.47|15.59|15.45|15.56|248300
3710704|2971|AMTG|2014-01-10|15.39|15.56|15.35|15.49|336000
3710705|2971|AMTG|2014-01-09|15.3|15.34|15.19|15.32|213300
3710706|2971|AMTG|2014-01-08|15.33|15.33|15.18|15.3|158700
3710707|2971|AMTG|2014-01-07|15.15|15.31|15.05|15.31|261800
3710708|2971|AMTG|2014-01-06|15.05|15.16|14.91|15.08|307100
3710709|2971|AMTG|2014-01-03|14.71|14.99|14.71|14.95|233400
3710710|2971|AMTG|2014-01-02|14.75|14.8|14.66|14.75|225300
3710711|2971|AMTG|2013-12-31|14.55|14.89|14.55|14.78|412500
3710712|2971|AMTG|2013-12-30|14.69|14.82|14.58|14.61|365800
3710713|2971|AMTG|2013-12-27|14.78|14.9|14.53|14.75|490400
3710714|2971|AMTG|2013-12-26|15.32|15.38|15.14|15.22|412000
3710715|2971|AMTG|2013-12-24|15.32|15.4|15.27|15.31|182600
3710716|2971|AMTG|2013-12-23|15.18|15.37|15.17|15.27|469500
3710717|2971|AMTG|2013-12-20|15.01|15.27|14.98|15.15|581600
3710718|2971|AMTG|2013-12-19|15.22|15.24|15.05|15.11|314100
3710719|2971|AMTG|2013-12-18|14.95|15.3|14.81|15.25|403500
3710720|2971|AMTG|2013-12-17|14.8|14.93|14.77|14.91|153300
3710721|2971|AMTG|2013-12-16|14.95|14.99|14.72|14.78|230900
3710722|2971|AMTG|2013-12-13|14.97|14.97|14.85|14.95|152600
3710723|2971|AMTG|2013-12-12|14.92|15|14.85|14.91|155000
3710724|2971|AMTG|2013-12-11|15.02|15.06|14.86|14.95|200000
3710725|2971|AMTG|2013-12-10|14.71|15.06|14.68|15.03|416500
3710726|2971|AMTG|2013-12-09|14.6|14.78|14.51|14.78|190600
3710727|2971|AMTG|2013-12-06|14.55|14.63|14.43|14.62|349800
3710728|2971|AMTG|2013-12-05|14.59|14.67|14.34|14.49|393200
3710729|2971|AMTG|2013-12-04|14.73|14.84|14.52|14.66|262400
3710730|2971|AMTG|2013-12-03|14.89|14.94|14.71|14.86|539400
3710731|2971|AMTG|2013-12-02|15.11|15.14|14.82|14.91|322100
3700808|2952|NLY|2014-01-17|10.22|10.22|10.13|10.2|5091500
3700809|2952|NLY|2014-01-16|10.15|10.23|10.11|10.21|6006700
3700810|2952|NLY|2014-01-15|10.16|10.25|10.14|10.14|6978500
3700811|2952|NLY|2014-01-14|10.36|10.38|10.17|10.19|8824300
3700812|2952|NLY|2014-01-13|10.25|10.45|10.2|10.39|15883400
3700813|2952|NLY|2014-01-10|10.27|10.27|10.1|10.24|16109100
3700814|2952|NLY|2014-01-09|10.18|10.19|9.97|10.08|11576700
3700815|2952|NLY|2014-01-08|10.21|10.23|10.06|10.15|11104000
3700816|2952|NLY|2014-01-07|10.1|10.28|10.09|10.25|15784100
3700817|2952|NLY|2014-01-06|10.03|10.13|10.03|10.11|9182200
3700818|2952|NLY|2014-01-03|10.05|10.1|9.92|10|9061700
3700819|2952|NLY|2014-01-02|9.97|10.14|9.97|10.01|10863700
3700820|2952|NLY|2013-12-31|9.77|10.05|9.76|9.97|21009500
3700821|2952|NLY|2013-12-30|9.82|9.84|9.72|9.77|24108700
3700822|2952|NLY|2013-12-27|9.87|9.9|9.81|9.83|12903900
3700823|2952|NLY|2013-12-26|10.11|10.19|10.11|10.12|13281400
3700824|2952|NLY|2013-12-24|10.21|10.25|10.1|10.11|5971600
3680709|2933|AVD|2013-12-18|26.3|26.35|23.62|23.86|1108200
3680710|2933|AVD|2013-12-17|26.55|26.76|26.23|26.35|81400
3680711|2933|AVD|2013-12-16|25.91|26.84|25.86|26.66|112400
3680712|2933|AVD|2013-12-13|26.25|26.27|25.73|25.92|364200
3680713|2933|AVD|2013-12-12|26.49|26.61|26.11|26.26|213200
3680714|2933|AVD|2013-12-11|26.9|26.9|26.49|26.57|86200
3680715|2933|AVD|2013-12-10|27.24|27.4|26.94|26.98|86300
3680716|2933|AVD|2013-12-09|27.81|27.89|27.31|27.4|57700
3680717|2933|AVD|2013-12-06|27.96|28.16|27.62|27.7|79400
3680718|2933|AVD|2013-12-05|26.91|27.88|26.91|27.63|79800
3680719|2933|AVD|2013-12-04|27.01|27.12|26.79|27.04|124400
3680720|2933|AVD|2013-12-03|27.85|28.08|26.94|27.09|140800
3680721|2933|AVD|2013-12-02|28.74|28.74|27.99|27.99|108800
3676771|2930|BSP|2014-01-17|7.87|7.95|7.87|7.92|21500
3676772|2930|BSP|2014-01-16|7.89|7.91|7.89|7.9|15600
3676773|2930|BSP|2014-01-15|7.89|7.91|7.87|7.9|47800
3676774|2930|BSP|2014-01-14|7.88|7.91|7.88|7.9|22000
3676775|2930|BSP|2014-01-13|7.92|7.92|7.87|7.89|44400
3676776|2930|BSP|2014-01-10|7.88|7.89|7.86|7.89|20900
3676777|2930|BSP|2014-01-09|7.79|7.9|7.79|7.85|48500
3676778|2930|BSP|2014-01-08|7.83|7.85|7.82|7.85|39900
3676779|2930|BSP|2014-01-07|7.79|7.85|7.79|7.84|40300
3676780|2930|BSP|2014-01-06|7.77|7.81|7.75|7.77|63800
3676781|2930|BSP|2014-01-03|7.74|7.78|7.74|7.78|39600
3676782|2930|BSP|2014-01-02|7.74|7.77|7.69|7.77|51000
3676783|2930|BSP|2013-12-31|7.73|7.79|7.7|7.71|194200
3676784|2930|BSP|2013-12-30|7.71|7.78|7.68|7.76|84400
3676785|2930|BSP|2013-12-27|7.84|7.84|7.76|7.76|33000
3676786|2930|BSP|2013-12-26|7.8|7.92|7.8|7.8|32500
3676787|2930|BSP|2013-12-24|7.85|7.88|7.85|7.86|9500
3676788|2930|BSP|2013-12-23|7.79|7.9|7.79|7.9|64100
3676789|2930|BSP|2013-12-20|7.68|7.82|7.68|7.81|106200
3676790|2930|BSP|2013-12-19|7.68|7.7|7.68|7.7|64700
3676791|2930|BSP|2013-12-18|7.73|7.73|7.65|7.69|55100
3676792|2930|BSP|2013-12-17|7.67|7.73|7.67|7.7|63800
3676793|2930|BSP|2013-12-16|7.65|7.73|7.65|7.71|38700
3676794|2930|BSP|2013-12-13|7.71|7.72|7.7|7.7|25100
3676795|2930|BSP|2013-12-12|7.67|7.71|7.67|7.71|17800
3676796|2930|BSP|2013-12-11|7.77|7.78|7.71|7.72|56700
3676797|2930|BSP|2013-12-10|7.73|7.77|7.73|7.74|23200
3676798|2930|BSP|2013-12-09|7.75|7.77|7.75|7.75|23800
3676799|2930|BSP|2013-12-06|7.77|7.81|7.76|7.76|38600
3676800|2930|BSP|2013-12-05|7.83|7.83|7.78|7.79|33500
3676801|2930|BSP|2013-12-04|7.86|7.87|7.76|7.83|50200
3676802|2930|BSP|2013-12-03|7.91|7.94|7.85|7.87|31500
3676803|2930|BSP|2013-12-02|7.59|8|7.46|7.93|72300
3711326|2973|AFT|2014-01-17|18.23|18.42|18.23|18.42|82900
3711327|2973|AFT|2014-01-16|18.33|18.36|18.21|18.33|32700
3711328|2973|AFT|2014-01-15|18.2|18.37|18.2|18.37|40200
3711329|2973|AFT|2014-01-14|18.27|18.33|18.19|18.24|57100
3711330|2973|AFT|2014-01-13|18.41|18.42|18.24|18.3|56600
3711331|2973|AFT|2014-01-10|18.34|18.39|18.28|18.39|35700
3711332|2973|AFT|2014-01-09|18.33|18.4|18.29|18.35|61400
3711333|2973|AFT|2014-01-08|18.22|18.44|18.13|18.35|98100
3711334|2973|AFT|2014-01-07|18.29|18.3|18.19|18.3|40900
3711335|2973|AFT|2014-01-06|18|18.24|18|18.17|63800
3711336|2973|AFT|2014-01-03|17.99|18.12|17.79|18.1|74100
3711337|2973|AFT|2014-01-02|18.02|18.13|18|18.06|60400
3711338|2973|AFT|2013-12-31|18.06|18.13|18|18.1|61100
3711339|2973|AFT|2013-12-30|18.13|18.13|17.88|18.13|54100
3711340|2973|AFT|2013-12-27|18.2|18.2|17.93|18.07|65600
3711341|2973|AFT|2013-12-26|18.11|18.14|17.96|18.11|39500
3711342|2973|AFT|2013-12-24|17.91|18.15|17.9|18.02|67200
3711343|2973|AFT|2013-12-23|17.7|17.95|17.67|17.95|58900
3711344|2973|AFT|2013-12-20|17.65|17.74|17.65|17.7|85900
3711345|2973|AFT|2013-12-19|17.71|17.83|17.71|17.73|59700
3711346|2973|AFT|2013-12-18|17.81|17.89|17.66|17.81|53400
3711347|2973|AFT|2013-12-17|17.82|17.82|17.68|17.74|67800
3711348|2973|AFT|2013-12-16|17.72|17.81|17.72|17.75|41100
3711349|2973|AFT|2013-12-13|17.82|17.84|17.77|17.84|46900
3711350|2973|AFT|2013-12-12|18.07|18.07|17.86|17.88|30500
3711351|2973|AFT|2013-12-11|18|18.04|17.9|18.04|50600
3711352|2973|AFT|2013-12-10|17.87|18.03|17.86|18.01|43400
3711353|2973|AFT|2013-12-09|17.82|17.93|17.74|17.93|100100
3711354|2973|AFT|2013-12-06|17.83|17.97|17.73|17.76|125100
3711355|2973|AFT|2013-12-05|17.87|17.94|17.77|17.83|75600
3711356|2973|AFT|2013-12-04|17.89|18.06|17.89|17.89|67500
3711357|2973|AFT|2013-12-03|18.18|18.18|17.98|17.98|66100
3719970|2985|MT|2014-01-09|17.12|17.12|16.74|16.78|7342500
3719971|2985|MT|2014-01-08|17.37|17.45|17.24|17.25|7718100
3719972|2985|MT|2014-01-07|17.4|17.42|17.21|17.25|4418900
3719973|2985|MT|2014-01-06|17.39|17.42|17.25|17.28|2651300
3719974|2985|MT|2014-01-03|17.62|17.63|17.46|17.47|2654100
3719975|2985|MT|2014-01-02|17.61|17.64|17.34|17.58|5444600
3719976|2985|MT|2013-12-31|17.71|17.92|17.68|17.84|3750800
3719977|2985|MT|2013-12-30|17.75|17.87|17.66|17.72|4124900
3719978|2985|MT|2013-12-27|17.57|17.78|17.53|17.75|3810200
3719979|2985|MT|2013-12-26|17.35|17.44|17.29|17.33|3214500
3719980|2985|MT|2013-12-24|17.03|17.37|17.03|17.32|1592300
3719981|2985|MT|2013-12-23|16.99|17.11|16.92|17.03|2848000
3719982|2985|MT|2013-12-20|16.94|16.99|16.84|16.84|3837100
3719983|2985|MT|2013-12-19|16.5|16.8|16.44|16.78|7678000
3719984|2985|MT|2013-12-18|16.37|16.66|16.23|16.54|4452000
3719985|2985|MT|2013-12-17|16.2|16.32|16.12|16.23|3565600
3719986|2985|MT|2013-12-16|16.27|16.33|16.08|16.2|6501100
3719987|2985|MT|2013-12-13|16.45|16.59|16.4|16.47|5385200
3719988|2985|MT|2013-12-12|16.6|16.61|16.31|16.35|4968800
3719989|2985|MT|2013-12-11|17.01|17.05|16.55|16.56|4960700
3719990|2985|MT|2013-12-10|17.02|17.07|16.86|16.94|2331200
3719991|2985|MT|2013-12-09|16.91|17.06|16.9|17.01|2510200
3719992|2985|MT|2013-12-06|17|17.04|16.79|16.85|4183700
3719993|2985|MT|2013-12-05|17.05|17.06|16.78|16.81|4238400
3719994|2985|MT|2013-12-04|16.82|17.09|16.8|17.07|3511000
3719995|2985|MT|2013-12-03|17.01|17.05|16.78|16.89|3863900
3719996|2985|MT|2013-12-02|17.49|17.49|17.25|17.29|5264300
3687537|2940|AHS|2014-01-17|14.81|15|14.72|14.97|213400
3687538|2940|AHS|2014-01-16|14.9|14.97|14.76|14.87|178300
3687539|2940|AHS|2014-01-15|15|15.08|14.75|14.97|235800
3687540|2940|AHS|2014-01-14|14.6|15.05|14.6|14.99|417600
3687541|2940|AHS|2014-01-13|14.32|14.65|14.29|14.6|306700
3687542|2940|AHS|2014-01-10|14.43|14.45|14.1|14.43|224300
3687543|2940|AHS|2014-01-09|14.39|14.51|14.26|14.41|156800
3687544|2940|AHS|2014-01-08|14.48|14.54|14.19|14.31|211500
3687545|2940|AHS|2014-01-07|14.47|14.68|14.39|14.53|143100
3687546|2940|AHS|2014-01-06|14.81|14.81|14.34|14.47|183500
3687547|2940|AHS|2014-01-03|14.32|14.75|14.32|14.67|196800
3687548|2940|AHS|2014-01-02|14.57|14.57|14.01|14.34|327200
3687549|2940|AHS|2013-12-31|14.62|14.78|14.56|14.7|202300
3687550|2940|AHS|2013-12-30|14.73|14.81|14.45|14.62|541600
3687551|2940|AHS|2013-12-27|14.8|14.88|14.75|14.8|233600
3687552|2940|AHS|2013-12-26|14.64|14.84|14.6|14.73|201600
3687553|2940|AHS|2013-12-24|14.69|14.73|14.55|14.62|58600
3687554|2940|AHS|2013-12-23|14.53|14.86|14.29|14.63|310700
3687555|2940|AHS|2013-12-20|13.6|14.55|13.59|14.49|927000
3687556|2940|AHS|2013-12-19|13.67|13.75|13.57|13.6|101700
3687557|2940|AHS|2013-12-18|13.79|14|13.63|13.7|198900
3687558|2940|AHS|2013-12-17|13.92|13.92|13.46|13.8|135600
3687559|2940|AHS|2013-12-16|13.67|14|13.46|13.96|183600
3687560|2940|AHS|2013-12-13|13.71|13.88|13.52|13.66|171500
3687561|2940|AHS|2013-12-12|13.4|13.72|13.34|13.69|256500
3687562|2940|AHS|2013-12-11|13.54|13.6|13.24|13.4|294300
3687563|2940|AHS|2013-12-10|13.2|13.56|13.18|13.49|221700
3687564|2940|AHS|2013-12-09|13.47|13.48|13.15|13.24|527900
3687565|2940|AHS|2013-12-06|13.39|13.61|13.33|13.44|257300
3687566|2940|AHS|2013-12-05|13.46|13.46|13.21|13.24|167200
3687567|2940|AHS|2013-12-04|13.42|13.58|13.27|13.43|180100
3687568|2940|AHS|2013-12-03|13.35|13.56|13.17|13.43|327800
3687569|2940|AHS|2013-12-02|13.84|13.98|13.12|13.4|409400
3690149|2942|APH|2014-01-17|92.04|92.29|91.61|92.08|472700
3690150|2942|APH|2014-01-16|92.03|92.07|91.34|91.87|363800
3690151|2942|APH|2014-01-15|92.09|92.29|91.21|92.05|703200
3690152|2942|APH|2014-01-14|89.71|92.42|89.71|92.41|865100
3690153|2942|APH|2014-01-13|89.12|90.63|88.78|89.19|754200
3690154|2942|APH|2014-01-10|89.18|89.98|88.52|89.34|384600
3690155|2942|APH|2014-01-09|88.57|89.46|88.43|89.42|531000
3690156|2942|APH|2014-01-08|87.84|88.67|87.63|88.33|426900
3690157|2942|APH|2014-01-07|87.62|88.36|87.34|87.84|305100
3690158|2942|APH|2014-01-06|88.46|88.46|87.17|87.25|391900
3690159|2942|APH|2014-01-03|87.76|88.32|87.63|88.06|383400
3690160|2942|APH|2014-01-02|88.73|88.79|87.46|87.74|441800
3690161|2942|APH|2013-12-31|88.82|89.46|88.8|89.18|336800
3690162|2942|APH|2013-12-30|88.42|88.77|88.42|88.71|214000
3690163|2942|APH|2013-12-27|88.35|88.8|88.16|88.27|161600
3690164|2942|APH|2013-12-26|88.27|88.71|88.02|88.43|331400
3690165|2942|APH|2013-12-24|88.04|88.61|87.64|88.19|141200
3690166|2942|APH|2013-12-23|88.3|88.42|87.61|87.89|494000
3700825|2952|NLY|2013-12-23|10.11|10.3|10.09|10.23|20395700
3700826|2952|NLY|2013-12-20|9.96|10.14|9.95|10.1|26715000
3700827|2952|NLY|2013-12-19|10.09|10.09|9.82|9.87|29216500
3700828|2952|NLY|2013-12-18|10.05|10.38|9.96|10.22|20971300
3700829|2952|NLY|2013-12-17|9.9|10.12|9.85|10.09|18019400
3700830|2952|NLY|2013-12-16|9.94|9.96|9.79|9.82|13212500
3700831|2952|NLY|2013-12-13|10.03|10.09|9.91|9.94|9304100
3700832|2952|NLY|2013-12-12|9.97|10.07|9.88|9.97|9963200
3700833|2952|NLY|2013-12-11|10.17|10.18|9.98|9.98|11228200
3700834|2952|NLY|2013-12-10|10.06|10.28|10.05|10.2|19538500
3700835|2952|NLY|2013-12-09|9.7|10.02|9.69|10.01|14983500
3700836|2952|NLY|2013-12-06|9.89|9.91|9.66|9.74|16607600
3700837|2952|NLY|2013-12-05|9.89|9.97|9.85|9.86|15944000
3700838|2952|NLY|2013-12-04|9.94|10.11|9.82|10.05|15372500
3700839|2952|NLY|2013-12-03|9.98|10.07|9.96|10.06|11295600
3700840|2952|NLY|2013-12-02|10.18|10.18|9.94|10.01|14624500
3718610|2983|ARC|2014-01-17|8.07|8.07|7.23|7.59|469900
3718611|2983|ARC|2014-01-16|8.03|8.1|7.97|8.1|208600
3718612|2983|ARC|2014-01-15|8|8.07|7.86|8|243300
3718613|2983|ARC|2014-01-14|7.84|7.97|7.8|7.94|175200
3718614|2983|ARC|2014-01-13|8.29|8.36|7.68|7.78|309600
3718615|2983|ARC|2014-01-10|8.32|8.51|8.17|8.28|257900
3718616|2983|ARC|2014-01-09|8.29|8.35|8.27|8.28|141100
3718617|2983|ARC|2014-01-08|8.36|8.38|8.15|8.27|216900
3718618|2983|ARC|2014-01-07|8.28|8.45|8.23|8.37|271900
3718619|2983|ARC|2014-01-06|8.15|8.39|8.15|8.22|423600
3718620|2983|ARC|2014-01-03|8.08|8.25|8.05|8.14|129700
3718621|2983|ARC|2014-01-02|8.23|8.25|7.95|8.08|319400
3718622|2983|ARC|2013-12-31|8.15|8.32|8.07|8.22|247000
3718623|2983|ARC|2013-12-30|7.94|8.17|7.89|8.13|309200
3718624|2983|ARC|2013-12-27|7.96|8.1|7.82|7.97|159600
3718625|2983|ARC|2013-12-26|7.95|8.17|7.9|7.91|313600
3718626|2983|ARC|2013-12-24|8.25|8.39|7.8|7.92|598700
3718627|2983|ARC|2013-12-23|8.05|8.42|7.95|8.21|340600
3718628|2983|ARC|2013-12-20|7.97|8.1|7.69|8.04|489600
3718629|2983|ARC|2013-12-19|7.95|8.01|7.78|7.94|200100
3718630|2983|ARC|2013-12-18|7.99|8.03|7.64|7.95|202800
3718631|2983|ARC|2013-12-17|8.13|8.16|7.61|7.95|385300
3718632|2983|ARC|2013-12-16|8.34|8.37|8.09|8.15|247200
3718633|2983|ARC|2013-12-13|8.13|8.47|8.1|8.35|369300
3718634|2983|ARC|2013-12-12|8.21|8.31|8.02|8.08|215700
3718635|2983|ARC|2013-12-11|8.65|8.73|8.16|8.23|267800
3718636|2983|ARC|2013-12-10|8.68|8.85|8.58|8.62|283300
3718637|2983|ARC|2013-12-09|9.02|9.35|8.61|8.65|356900
3718638|2983|ARC|2013-12-06|8.65|8.98|8.59|8.94|879900
3718639|2983|ARC|2013-12-05|8.54|8.65|8.37|8.6|344900
3718640|2983|ARC|2013-12-04|8.06|8.63|8.06|8.57|272800
3718641|2983|ARC|2013-12-03|8.47|8.65|8.03|8.12|493300
3718642|2983|ARC|2013-12-02|8.61|8.67|8.25|8.48|529400
3736143|3011|ABG|2014-01-17|49.06|49.5|48.91|49.44|277200
3736144|3011|ABG|2014-01-16|48.12|49.19|47.67|48.98|510800
3736145|3011|ABG|2014-01-15|51.3|51.3|48.37|48.5|1065000
3736146|3011|ABG|2014-01-14|50.16|51.42|49.72|51.42|194500
3736147|3011|ABG|2014-01-13|51.01|51.53|49.72|49.81|232600
3736148|3011|ABG|2014-01-10|52.01|52.02|51.01|51.43|140900
3736149|3011|ABG|2014-01-09|52.15|52.52|51.65|51.87|128200
3736150|3011|ABG|2014-01-08|52.75|52.9|51.98|52.09|214600
3736151|3011|ABG|2014-01-07|52.77|53.61|52.71|52.81|166300
3736152|3011|ABG|2014-01-06|53.02|53.28|52.6|52.71|207700
3736153|3011|ABG|2014-01-03|54.02|54.03|52.68|53.03|292200
3736154|3011|ABG|2014-01-02|53.7|54|52.92|53.98|235800
3736155|3011|ABG|2013-12-31|53.47|54.09|53.47|53.74|88900
3736156|3011|ABG|2013-12-30|53.86|54.14|53.43|53.47|151500
3736157|3011|ABG|2013-12-27|54.33|54.55|53.4|54|99100
3736158|3011|ABG|2013-12-26|54.03|54.34|53.89|54.08|124500
3736159|3011|ABG|2013-12-24|53.61|54.04|53.56|53.78|58500
3736160|3011|ABG|2013-12-23|53.14|53.78|52.97|53.66|181500
3736161|3011|ABG|2013-12-20|54.69|54.85|52.93|53.02|601600
3736162|3011|ABG|2013-12-19|53.45|54.83|53.25|54.79|278700
3736163|3011|ABG|2013-12-18|53.43|53.67|51.6|53.62|350200
3736164|3011|ABG|2013-12-17|53.63|54.14|52.74|53.54|167600
3736165|3011|ABG|2013-12-16|52.03|53.49|51.46|53.43|166100
3736166|3011|ABG|2013-12-13|52.1|52.41|51.31|51.75|279400
3736167|3011|ABG|2013-12-12|51.88|52.64|51.51|52|225000
3736168|3011|ABG|2013-12-11|52.2|52.4|51.77|51.96|222600
3736169|3011|ABG|2013-12-10|51.86|52.41|51.65|52.15|184900
3736170|3011|ABG|2013-12-09|52.5|52.92|51.62|51.88|455700
3736171|3011|ABG|2013-12-06|52.32|52.8|51.82|52.28|203900
3711358|2973|AFT|2013-12-02|18.14|18.15|18|18.09|70100
3708906|2966|ARI|2014-01-17|16.48|16.64|16.47|16.61|140000
3708907|2966|ARI|2014-01-16|16.66|16.71|16.45|16.55|167300
3708908|2966|ARI|2014-01-15|16.58|16.74|16.58|16.63|200600
3708909|2966|ARI|2014-01-14|16.7|16.75|16.57|16.61|227600
3708910|2966|ARI|2014-01-13|16.64|16.67|16.54|16.67|216400
3708911|2966|ARI|2014-01-10|16.63|16.66|16.55|16.59|124900
3708912|2966|ARI|2014-01-09|16.65|16.66|16.5|16.55|141000
3708913|2966|ARI|2014-01-08|16.65|16.65|16.49|16.58|153700
3708914|2966|ARI|2014-01-07|16.61|16.7|16.48|16.7|194900
3708915|2966|ARI|2014-01-06|16.46|16.67|16.44|16.6|184800
3708916|2966|ARI|2014-01-03|16.36|16.5|16.36|16.44|104000
3708917|2966|ARI|2014-01-02|16.25|16.38|16.22|16.37|162300
3708918|2966|ARI|2013-12-31|16.33|16.35|16.22|16.25|356000
3708919|2966|ARI|2013-12-30|16.36|16.41|16.31|16.32|152200
3708920|2966|ARI|2013-12-27|16.35|16.43|16.25|16.42|241700
3708921|2966|ARI|2013-12-26|16.93|16.97|16.74|16.75|212200
3708922|2966|ARI|2013-12-24|16.63|16.87|16.63|16.86|93700
3708923|2966|ARI|2013-12-23|16.8|16.95|16.66|16.67|228700
3708924|2966|ARI|2013-12-20|16.49|16.83|16.49|16.82|302500
3708925|2966|ARI|2013-12-19|16.79|16.79|16.49|16.49|191700
3708926|2966|ARI|2013-12-18|16.64|16.81|16.5|16.8|270800
3708927|2966|ARI|2013-12-17|16.6|16.66|16.55|16.58|252600
3708928|2966|ARI|2013-12-16|16.56|16.58|16.51|16.56|165600
3708929|2966|ARI|2013-12-13|16.5|16.63|16.46|16.56|166600
3708930|2966|ARI|2013-12-12|16.62|16.65|16.41|16.5|231100
3708931|2966|ARI|2013-12-11|16.8|16.8|16.57|16.66|158100
3708932|2966|ARI|2013-12-10|16.68|16.86|16.68|16.77|282700
3708933|2966|ARI|2013-12-09|16.55|16.66|16.35|16.66|189900
3708934|2966|ARI|2013-12-06|16.56|16.6|16.49|16.5|274100
3708935|2966|ARI|2013-12-05|16.41|16.52|16.33|16.46|142000
3708936|2966|ARI|2013-12-04|16.2|16.47|16.2|16.38|245100
3708937|2966|ARI|2013-12-03|16.33|16.5|16.2|16.26|259400
3708938|2966|ARI|2013-12-02|16.71|16.71|16.31|16.41|256700
3670793|2924|XAA|2014-01-17|13.51|13.8|13.51|13.79|46500
3670794|2924|XAA|2014-01-16|13.42|13.63|13.42|13.63|30100
3670795|2924|XAA|2014-01-15|13.47|13.5|13.41|13.47|12600
3670796|2924|XAA|2014-01-14|13.46|13.5|13.41|13.44|8500
3670797|2924|XAA|2014-01-13|13.48|13.52|13.44|13.52|6500
3670798|2924|XAA|2014-01-10|13.34|13.49|13.34|13.44|12000
3670799|2924|XAA|2014-01-09|13.37|13.39|13.32|13.36|9700
3670800|2924|XAA|2014-01-08|13.24|13.35|13.22|13.35|12800
3670801|2924|XAA|2014-01-07|13.32|13.36|13.24|13.28|21600
3670802|2924|XAA|2014-01-06|13.25|13.32|13.19|13.27|17200
3670803|2924|XAA|2014-01-03|13.08|13.25|13.08|13.22|27300
3670804|2924|XAA|2014-01-02|13.03|13.12|12.97|13.1|28000
3670805|2924|XAA|2013-12-31|12.99|13.17|12.98|12.98|67600
3670806|2924|XAA|2013-12-30|13.08|13.17|13.01|13.07|61900
3670807|2924|XAA|2013-12-27|13.25|13.25|13.13|13.15|20600
3670808|2924|XAA|2013-12-26|13.26|13.39|13.22|13.32|34900
3670809|2924|XAA|2013-12-24|13.28|13.34|13.26|13.3|31600
3670810|2924|XAA|2013-12-23|13.27|13.44|13.27|13.37|28400
3670811|2924|XAA|2013-12-20|13.21|13.43|13.17|13.22|77400
3670812|2924|XAA|2013-12-19|13.31|13.31|13.14|13.3|38200
3670813|2924|XAA|2013-12-18|13.23|13.26|13.2|13.23|20900
3670814|2924|XAA|2013-12-17|12.94|13.16|12.91|13.16|37100
3670815|2924|XAA|2013-12-16|12.9|12.98|12.9|12.96|14300
3670816|2924|XAA|2013-12-13|13.02|13.02|12.91|12.91|23800
3670817|2924|XAA|2013-12-12|12.94|13.07|12.91|12.99|19900
3670818|2924|XAA|2013-12-11|13.1|13.1|12.92|12.99|22100
3670819|2924|XAA|2013-12-10|13.01|13.07|13|13.01|22400
3670820|2924|XAA|2013-12-09|13.01|13.05|13|13.01|22300
3670821|2924|XAA|2013-12-06|13.06|13.1|13.01|13.04|6900
3670822|2924|XAA|2013-12-05|13.17|13.17|13|13.02|29000
3670823|2924|XAA|2013-12-04|13.24|13.25|13.12|13.12|46800
3670824|2924|XAA|2013-12-03|13.15|13.22|13.15|13.22|29900
3670825|2924|XAA|2013-12-02|13.19|13.28|13.15|13.15|53100
3722576|2989|ADM|2014-01-17|41.3|41.43|40.94|41.01|6667200
3722577|2989|ADM|2014-01-16|42.51|42.63|41.23|41.25|7134200
3722578|2989|ADM|2014-01-15|42.43|42.82|42.1|42.45|4656000
3722579|2989|ADM|2014-01-14|41.73|42.39|41.57|42.33|7294000
3722580|2989|ADM|2014-01-13|42.01|42.1|41.44|41.53|6368800
3722581|2989|ADM|2014-01-10|42.41|42.56|41.93|41.98|5537300
3722582|2989|ADM|2014-01-09|42.51|42.56|41.66|42.16|4444300
3722583|2989|ADM|2014-01-08|42.76|42.87|42.21|42.36|4462200
3722584|2989|ADM|2014-01-07|43.37|43.37|42.41|42.85|4542500
3722585|2989|ADM|2014-01-06|43.42|43.58|43.12|43.28|4182900
3722586|2989|ADM|2014-01-03|43.1|43.38|42.88|43.19|2275500
3712055|2975|AIT|2014-01-17|48.98|48.99|47.93|48.05|193200
3712056|2975|AIT|2014-01-16|49.28|49.49|48.6|49.02|167600
3712057|2975|AIT|2014-01-15|49.1|49.56|49.04|49.49|135600
3712058|2975|AIT|2014-01-14|48.74|49.19|48.39|49.16|128000
3712059|2975|AIT|2014-01-13|48.03|48.89|47.93|48.59|193100
3712060|2975|AIT|2014-01-10|48.35|48.42|47.78|48.26|175200
3712061|2975|AIT|2014-01-09|48.21|48.49|47.77|48.47|161000
3712062|2975|AIT|2014-01-08|48.09|48.21|47.66|48.17|133600
3712063|2975|AIT|2014-01-07|48.29|48.65|47.86|48.18|78200
3712064|2975|AIT|2014-01-06|48.66|48.66|47.96|48|100900
3712065|2975|AIT|2014-01-03|48.22|48.96|48.22|48.52|89900
3712066|2975|AIT|2014-01-02|48.88|48.88|48.04|48.18|184200
3712067|2975|AIT|2013-12-31|49.55|49.55|48.92|49.09|110400
3712068|2975|AIT|2013-12-30|49.65|49.91|49.22|49.33|123200
3712069|2975|AIT|2013-12-27|49.96|50.06|49.33|49.54|118700
3712070|2975|AIT|2013-12-26|49.92|50.06|49.61|49.73|112300
3712071|2975|AIT|2013-12-24|49.15|49.78|49.15|49.61|73300
3712072|2975|AIT|2013-12-23|48.74|49.23|48.68|49.11|170200
3712073|2975|AIT|2013-12-20|47.32|48.53|47.21|48.52|372700
3712074|2975|AIT|2013-12-19|47.45|47.58|47.25|47.32|112100
3712075|2975|AIT|2013-12-18|46.61|47.66|46.45|47.65|119800
3712076|2975|AIT|2013-12-17|46.89|46.89|46.34|46.65|209500
3712077|2975|AIT|2013-12-16|46.43|46.9|46.43|46.82|375800
3712078|2975|AIT|2013-12-13|46.86|46.86|45.79|46.1|375200
3712079|2975|AIT|2013-12-12|46.62|46.87|46.36|46.64|138100
3712080|2975|AIT|2013-12-11|47.32|47.32|46.43|46.5|160000
3712081|2975|AIT|2013-12-10|47.67|47.84|47.15|47.32|133900
3712082|2975|AIT|2013-12-09|47.72|48.05|47.37|47.79|189700
3712083|2975|AIT|2013-12-06|47.34|47.85|47.29|47.79|161000
3712084|2975|AIT|2013-12-05|47|47.07|46.7|46.96|138400
3712085|2975|AIT|2013-12-04|47.4|47.99|46.92|47.12|129200
3712086|2975|AIT|2013-12-03|47.93|48.16|47.34|47.51|136600
3712087|2975|AIT|2013-12-02|48.27|48.85|48.01|48.07|165900
3745285|3026|AIZ|2014-01-17|67.6|67.83|67.31|67.65|361700
3745286|3026|AIZ|2014-01-16|67.82|67.89|67.13|67.51|380900
3745287|3026|AIZ|2014-01-15|67.49|68.04|67.34|67.88|584800
3745288|3026|AIZ|2014-01-14|66.81|67.41|66.69|67.31|362300
3745289|3026|AIZ|2014-01-13|67.81|68.26|66.55|66.63|581000
3745290|3026|AIZ|2014-01-10|68.51|68.64|67.59|67.74|611300
3745291|3026|AIZ|2014-01-09|67.95|68.71|67.88|68.38|831700
3745292|3026|AIZ|2014-01-08|66.81|68.95|66.71|67.58|1795600
3745293|3026|AIZ|2014-01-07|66.23|67.35|66.13|66.82|486400
3745294|3026|AIZ|2014-01-06|66.18|66.54|65.88|66.18|660100
3745295|3026|AIZ|2014-01-03|65.5|66.03|65.21|65.72|567800
3745296|3026|AIZ|2014-01-02|66.04|66.19|65.15|65.32|375500
3745297|3026|AIZ|2013-12-31|66.36|66.69|66.2|66.37|275800
3745298|3026|AIZ|2013-12-30|66.1|66.44|65.82|66.23|252200
3745299|3026|AIZ|2013-12-27|66.51|66.69|65.77|66.08|223800
3745300|3026|AIZ|2013-12-26|66.5|66.73|66.02|66.29|230000
3745301|3026|AIZ|2013-12-24|66.11|66.47|65.82|66.25|179700
3745302|3026|AIZ|2013-12-23|66.13|66.37|65.5|65.94|574100
3745303|3026|AIZ|2013-12-20|65.52|66.24|65.13|65.74|1315900
3745304|3026|AIZ|2013-12-19|65.29|65.62|64.83|65.17|494500
3745305|3026|AIZ|2013-12-18|64.85|65.46|63.6|65.35|799500
3745306|3026|AIZ|2013-12-17|64.67|64.96|64.18|64.51|537200
3745307|3026|AIZ|2013-12-16|64.69|65.03|64.28|64.8|508100
3745308|3026|AIZ|2013-12-13|64.57|64.57|63.68|64.25|374100
3745309|3026|AIZ|2013-12-12|64.41|64.75|64.15|64.37|556900
3745310|3026|AIZ|2013-12-11|65.31|65.56|64.26|64.45|1015600
3745311|3026|AIZ|2013-12-10|64.98|65.7|64.92|65.21|618900
3745312|3026|AIZ|2013-12-09|65.05|65.72|64.91|65.21|648100
3745313|3026|AIZ|2013-12-06|64.55|65.43|64.49|65.33|968700
3745314|3026|AIZ|2013-12-05|64.29|64.29|63.08|63.78|958300
3745315|3026|AIZ|2013-12-04|64.51|65.55|63.66|64.42|898100
3745316|3026|AIZ|2013-12-03|65.31|65.53|63.98|64.75|858800
3745317|3026|AIZ|2013-12-02|64.96|66.24|64.94|65.71|694200
3741367|3019|GRR|2014-01-17|11.25|11.29|11.1|11.27|14500
3741368|3019|GRR|2014-01-16|11.15|11.17|11.06|11.15|30100
3741369|3019|GRR|2014-01-15|11.18|11.33|11.1|11.19|51900
3741370|3019|GRR|2014-01-14|11.09|11.19|11.01|11.14|49300
3741371|3019|GRR|2014-01-13|11.05|11.15|10.97|11.06|51500
3741372|3019|GRR|2014-01-10|11.05|11.12|11.02|11.02|25900
3741373|3019|GRR|2014-01-09|11.03|11.04|11.01|11.04|3700
3741374|3019|GRR|2014-01-08|11.02|11.11|11.02|11.06|6200
3741375|3019|GRR|2014-01-07|11|11.14|10.95|11.02|25400
3741376|3019|GRR|2014-01-06|11.15|11.15|10.98|10.99|41300
3741377|3019|GRR|2014-01-03|11.17|11.17|11.14|11.14|16100
3741378|3019|GRR|2014-01-02|11.14|11.27|11.14|11.17|178400
3690167|2942|APH|2013-12-20|87.56|88.22|87.33|87.8|845400
3690168|2942|APH|2013-12-19|87.14|87.5|86.82|87.03|402100
3690169|2942|APH|2013-12-18|86.14|87.28|85.01|87.21|595000
3690170|2942|APH|2013-12-17|86.12|86.6|85.84|86.32|667100
3690171|2942|APH|2013-12-16|85.42|86.3|85.4|86.05|327700
3690172|2942|APH|2013-12-13|85.23|85.49|84.59|85.16|458400
3690173|2942|APH|2013-12-12|85|85.49|84.97|85.06|492100
3690174|2942|APH|2013-12-11|86.35|86.63|84.91|84.95|613100
3690175|2942|APH|2013-12-10|86.15|86.88|85.96|86.48|707400
3690176|2942|APH|2013-12-09|86.29|86.61|85.86|86.59|414500
3690177|2942|APH|2013-12-06|85.5|86.31|85.44|86.11|538000
3690178|2942|APH|2013-12-05|84.98|85.27|84.84|85.03|321000
3690179|2942|APH|2013-12-04|84.48|85.47|84.34|85.16|425500
3690180|2942|APH|2013-12-03|85.08|85.48|84.89|85.34|527500
3690181|2942|APH|2013-12-02|85.03|85.48|84.83|85.05|346500
3685913|2938|ABC|2014-01-17|70.68|70.94|70.32|70.53|1545100
3685914|2938|ABC|2014-01-16|70.6|70.68|70.26|70.5|1082200
3685915|2938|ABC|2014-01-15|70.74|70.74|70.03|70.55|1251500
3685916|2938|ABC|2014-01-14|70.66|70.96|69.61|70.54|2427300
3685917|2938|ABC|2014-01-13|71.42|71.75|70.38|70.61|1806500
3685918|2938|ABC|2014-01-10|71.49|71.55|71.04|71.34|1582600
3685919|2938|ABC|2014-01-09|71.45|71.92|71.1|71.38|1610000
3685920|2938|ABC|2014-01-08|70.33|71.41|70.28|71.14|2084000
3685921|2938|ABC|2014-01-07|69.82|70.92|69.82|70.45|1531600
3685922|2938|ABC|2014-01-06|70.34|70.54|69.35|69.69|1301400
3685923|2938|ABC|2014-01-03|69.89|70.21|69.81|69.94|1101300
3685924|2938|ABC|2014-01-02|70.11|70.23|69.48|69.89|1148400
3685925|2938|ABC|2013-12-31|70.52|70.64|70.09|70.31|627100
3685926|2938|ABC|2013-12-30|70.25|70.52|70.01|70.38|642200
3685927|2938|ABC|2013-12-27|70.45|70.45|69.83|70.21|897700
3685928|2938|ABC|2013-12-26|70.25|70.63|70.01|70.3|640500
3685929|2938|ABC|2013-12-24|70.01|70.42|69.94|70.14|417900
3685930|2938|ABC|2013-12-23|70.13|70.27|69.77|70.03|1124700
3685931|2938|ABC|2013-12-20|69.61|70.24|69.56|69.82|2221000
3685932|2938|ABC|2013-12-19|69.37|69.75|69.17|69.63|1964900
3685933|2938|ABC|2013-12-18|68.6|69.67|68.16|69.61|1727100
3685934|2938|ABC|2013-12-17|68.72|68.76|68.04|68.35|1700300
3685935|2938|ABC|2013-12-16|68.84|69.14|68.14|68.45|1753800
3685936|2938|ABC|2013-12-13|68.81|68.96|67.74|68.45|1849400
3685937|2938|ABC|2013-12-12|69.2|69.56|68.69|68.77|2192600
3685938|2938|ABC|2013-12-11|69.67|69.98|68.74|68.8|1972000
3685939|2938|ABC|2013-12-10|70.11|70.14|68.75|69.77|3159700
3685940|2938|ABC|2013-12-09|70.47|71.21|70.25|70.63|1460400
3685941|2938|ABC|2013-12-06|69.88|70.36|69.6|70.29|1299100
3685942|2938|ABC|2013-12-05|69.24|69.61|68.88|69.14|2130300
3685943|2938|ABC|2013-12-04|70.35|70.82|68.78|69.46|2574900
3685944|2938|ABC|2013-12-03|70.54|70.72|70.03|70.57|1787900
3685945|2938|ABC|2013-12-02|70.79|71.38|70.63|70.89|1091800
3698196|2950|AXE|2014-01-17|94.23|94.64|93.26|93.5|221300
3698197|2950|AXE|2014-01-16|94.08|94.87|93.67|94.48|185500
3698198|2950|AXE|2014-01-15|93.63|94.85|92.75|94.33|239600
3698199|2950|AXE|2014-01-14|92.54|93.54|92.3|93.39|184200
3698200|2950|AXE|2014-01-13|92.88|94.12|91.73|92.09|129100
3698201|2950|AXE|2014-01-10|91.72|93.52|90.96|93.22|194400
3698202|2950|AXE|2014-01-09|91.58|92.02|90.95|91.69|118300
3698203|2950|AXE|2014-01-08|90.33|91.75|90.09|91.5|287300
3698204|2950|AXE|2014-01-07|89.4|90.78|89.37|90.6|152100
3698205|2950|AXE|2014-01-06|89.66|90.23|88.61|89.28|127200
3698206|2950|AXE|2014-01-03|88.57|90.23|88.57|89.61|140800
3698207|2950|AXE|2014-01-02|89.35|89.91|87.98|88.56|136800
3698208|2950|AXE|2013-12-31|89.67|90.15|88.78|89.84|162000
3698209|2950|AXE|2013-12-30|89.64|89.82|89.35|89.59|64500
3698210|2950|AXE|2013-12-27|89.21|90.22|89.18|89.72|104300
3698211|2950|AXE|2013-12-26|89.65|90.23|88.92|89.35|74300
3698212|2950|AXE|2013-12-24|88.75|89.9|88.75|89.31|47000
3698213|2950|AXE|2013-12-23|88.78|89.33|88.34|88.78|151100
3698214|2950|AXE|2013-12-20|87.41|88.65|87.19|88.55|334100
3698215|2950|AXE|2013-12-19|86.94|88.02|86.49|87.41|123800
3698216|2950|AXE|2013-12-18|85.99|87.49|85.44|87.23|200300
3698217|2950|AXE|2013-12-17|85.77|86.37|85.22|86.1|97000
3698218|2950|AXE|2013-12-16|84.92|86.06|84.71|85.61|111100
3698219|2950|AXE|2013-12-13|84.82|85.19|83.62|84.64|119600
3698220|2950|AXE|2013-12-12|85.03|85.14|84.01|84.5|110100
3698221|2950|AXE|2013-12-11|85.88|85.88|84.2|84.9|164300
3698222|2950|AXE|2013-12-10|86.74|87.43|85.7|85.73|201900
3698223|2950|AXE|2013-12-09|87.53|87.53|86.33|86.76|275500
3698224|2950|AXE|2013-12-06|91.92|92.46|90.47|92.36|241700
3698225|2950|AXE|2013-12-05|89.18|90.64|89.02|90.64|180900
3736172|3011|ABG|2013-12-05|50.87|52.12|50.5|51.59|289700
3736173|3011|ABG|2013-12-04|51.05|52.39|50.33|50.78|354400
3736174|3011|ABG|2013-12-03|51.12|51.33|50.86|51.2|211200
3736175|3011|ABG|2013-12-02|51.97|51.97|51.09|51.32|180200
3704988|2962|AON|2014-01-17|84.42|84.51|83.98|84.15|961600
3704989|2962|AON|2014-01-16|83.15|84.04|82.98|84.02|891800
3704990|2962|AON|2014-01-15|83|83.42|82.83|83.4|1161500
3704991|2962|AON|2014-01-14|81.37|82.98|81.04|82.91|1259600
3704992|2962|AON|2014-01-13|82.15|82.45|80.68|80.92|1370400
3704993|2962|AON|2014-01-10|83.67|83.72|82.26|82.52|1081900
3704994|2962|AON|2014-01-09|82.15|83.75|82.15|83.65|1372100
3704995|2962|AON|2014-01-08|82.12|82.22|81.51|81.9|1880600
3704996|2962|AON|2014-01-07|82.34|82.66|82.11|82.3|1474200
3704997|2962|AON|2014-01-06|83.02|83.21|81.72|81.74|1214100
3704998|2962|AON|2014-01-03|82.69|82.98|82.34|82.6|860400
3704999|2962|AON|2014-01-02|83.36|83.7|82.26|82.36|1209200
3705000|2962|AON|2013-12-31|83.56|84.33|83.53|83.89|970500
3705001|2962|AON|2013-12-30|83.13|83.87|83.09|83.25|1540300
3705002|2962|AON|2013-12-27|83.89|84|82.93|83.41|1084600
3705003|2962|AON|2013-12-26|83.65|84|82.97|83.47|937400
3705004|2962|AON|2013-12-24|82.68|83.8|82.66|83.62|584700
3705005|2962|AON|2013-12-23|83.34|83.55|82.3|82.68|1183100
3705006|2962|AON|2013-12-20|83.4|83.72|82.92|82.94|2458400
3705007|2962|AON|2013-12-19|83.51|83.67|82.17|83.09|1721000
3705008|2962|AON|2013-12-18|82|84.06|81.74|83.93|2070300
3705009|2962|AON|2013-12-17|82.06|82.34|81.36|81.82|1297300
3705010|2962|AON|2013-12-16|81.89|82.33|81.46|81.85|1216200
3705011|2962|AON|2013-12-13|82.04|82.39|81.43|81.61|783600
3705012|2962|AON|2013-12-12|81.52|82.28|81.52|81.9|1300400
3705013|2962|AON|2013-12-11|82.87|83.24|81.59|81.75|1368100
3705014|2962|AON|2013-12-10|82.3|83.28|82.23|83.07|1359900
3705015|2962|AON|2013-12-09|82.61|83.34|82.38|82.9|1176700
3705016|2962|AON|2013-12-06|82.56|82.95|82.33|82.75|1226900
3705017|2962|AON|2013-12-05|81.13|81.72|81.02|81.46|1076700
3705018|2962|AON|2013-12-04|81.55|82.17|81.04|81.47|1149300
3705019|2962|AON|2013-12-03|81.61|82.55|81.56|81.88|1239300
3705020|2962|AON|2013-12-02|81.55|82.53|81.22|81.86|1072100
3707600|2964|AIV|2014-01-17|26.96|27.22|26.79|27.13|1521700
3707601|2964|AIV|2014-01-16|26.74|26.9|26.66|26.89|1295600
3707602|2964|AIV|2014-01-15|26.65|26.84|26.65|26.72|1297000
3707603|2964|AIV|2014-01-14|26.38|26.86|26.38|26.69|1657700
3707604|2964|AIV|2014-01-13|26.33|26.46|26.25|26.29|1214400
3707605|2964|AIV|2014-01-10|25.79|26.59|25.76|26.41|1605700
3707606|2964|AIV|2014-01-09|25.85|25.9|25.59|25.72|1764400
3707607|2964|AIV|2014-01-08|25.79|25.8|25.52|25.75|1577400
3707608|2964|AIV|2014-01-07|26|26.1|25.84|25.84|856200
3707609|2964|AIV|2014-01-06|25.89|26.07|25.63|25.95|2265300
3707610|2964|AIV|2014-01-03|25.87|26.1|25.78|25.91|1206200
3707611|2964|AIV|2014-01-02|25.9|26.14|25.66|25.91|844900
3707612|2964|AIV|2013-12-31|26.09|26.22|25.85|25.91|870700
3707613|2964|AIV|2013-12-30|26.07|26.18|25.98|26.12|511400
3707614|2964|AIV|2013-12-27|25.89|26.08|25.66|26.06|1012100
3707615|2964|AIV|2013-12-26|25.87|26.16|25.64|25.91|529700
3707616|2964|AIV|2013-12-24|25.74|25.91|25.69|25.87|274800
3707617|2964|AIV|2013-12-23|25.97|26.01|25.74|25.77|668000
3707618|2964|AIV|2013-12-20|25.71|25.92|25.34|25.89|1721600
3707619|2964|AIV|2013-12-19|26.01|26.01|25.07|25.7|1237400
3707620|2964|AIV|2013-12-18|25.75|26.11|25.24|26.06|2253800
3707621|2964|AIV|2013-12-17|25.73|25.86|25.55|25.79|1288000
3707622|2964|AIV|2013-12-16|25.75|25.77|25.5|25.72|1147600
3707623|2964|AIV|2013-12-13|25.57|25.84|25.42|25.67|1331000
3707624|2964|AIV|2013-12-12|25.45|25.83|25.24|25.45|1542200
3707625|2964|AIV|2013-12-11|26.07|26.18|25.45|25.52|1393400
3707626|2964|AIV|2013-12-10|26.02|26.38|25.92|26.08|942500
3707627|2964|AIV|2013-12-09|25.79|26.08|25.73|26.04|1011400
3707628|2964|AIV|2013-12-06|25.93|26.11|25.74|25.85|1090900
3707629|2964|AIV|2013-12-05|25.83|25.84|25.46|25.76|1516100
3707630|2964|AIV|2013-12-04|24.88|26.3|24.8|25.83|3573600
3707631|2964|AIV|2013-12-03|24.97|25.14|24.78|25|942800
3707632|2964|AIV|2013-12-02|25.01|25.26|24.91|25|1076600
3702638|2958|ANH|2014-01-17|4.52|4.55|4.48|4.5|1439100
3702639|2958|ANH|2014-01-16|4.38|4.53|4.37|4.52|1281200
3702640|2958|ANH|2014-01-15|4.35|4.41|4.35|4.4|613200
3702641|2958|ANH|2014-01-14|4.44|4.45|4.38|4.38|414700
3702642|2958|ANH|2014-01-13|4.41|4.48|4.4|4.44|615300
3702643|2958|ANH|2014-01-10|4.4|4.43|4.38|4.43|966600
3702644|2958|ANH|2014-01-09|4.43|4.45|4.37|4.38|787300
3702645|2958|ANH|2014-01-08|4.41|4.44|4.36|4.43|1150200
3722587|2989|ADM|2014-01-02|43.22|43.29|42.79|42.99|2753700
3722588|2989|ADM|2013-12-31|43.77|43.91|43.24|43.4|2203500
3722589|2989|ADM|2013-12-30|43.9|43.99|43.43|43.69|2454500
3722590|2989|ADM|2013-12-27|43.66|43.96|43.51|43.76|2516700
3722591|2989|ADM|2013-12-26|43.32|43.8|43.24|43.65|2370600
3722592|2989|ADM|2013-12-24|43.16|43.49|43.07|43.27|1083900
3722593|2989|ADM|2013-12-23|43.54|43.76|42.86|43.04|3777300
3722594|2989|ADM|2013-12-20|43.82|43.94|43.19|43.36|7136300
3722595|2989|ADM|2013-12-19|43.02|43.83|42.77|43.79|6515400
3722596|2989|ADM|2013-12-18|41.67|43.16|41.44|43.14|7328500
3722597|2989|ADM|2013-12-17|40.75|41.61|40.72|41.48|5928100
3722598|2989|ADM|2013-12-16|40.44|41.38|40.35|40.66|6404700
3722599|2989|ADM|2013-12-13|40.64|40.69|40.15|40.34|3998700
3722600|2989|ADM|2013-12-12|41.71|41.72|40.49|40.59|5148200
3722601|2989|ADM|2013-12-11|42.35|42.35|41.63|41.71|4070500
3722602|2989|ADM|2013-12-10|42.35|42.51|41.63|42.36|4608800
3722603|2989|ADM|2013-12-09|41.93|42.5|41.75|42.48|4286700
3722604|2989|ADM|2013-12-06|41.87|42.1|41.52|41.94|3080200
3722605|2989|ADM|2013-12-05|41.7|41.72|41.2|41.47|3268600
3722606|2989|ADM|2013-12-04|40.89|41.92|40.75|41.73|4485200
3722607|2989|ADM|2013-12-03|40.82|41.14|40.57|41.1|3566000
3722608|2989|ADM|2013-12-02|40.33|41.22|40.19|40.85|4706100
3743979|3025|AEC|2014-01-17|15.86|15.99|15.85|15.95|324400
3743980|3025|AEC|2014-01-16|15.9|15.94|15.85|15.9|212500
3743981|3025|AEC|2014-01-15|15.9|15.98|15.82|15.89|278400
3743982|3025|AEC|2014-01-14|15.7|15.93|15.68|15.9|174900
3743983|3025|AEC|2014-01-13|15.81|15.86|15.59|15.67|292300
3743984|3025|AEC|2014-01-10|15.7|16.05|15.7|15.99|219300
3743985|3025|AEC|2014-01-09|15.77|15.77|15.51|15.71|279400
3743986|3025|AEC|2014-01-08|15.91|15.91|15.68|15.71|239000
3743987|3025|AEC|2014-01-07|15.87|15.99|15.78|15.9|548800
3743988|3025|AEC|2014-01-06|16.07|16.09|15.71|15.86|422600
3743989|3025|AEC|2014-01-03|15.88|16.17|15.83|16.04|348200
3743990|3025|AEC|2014-01-02|16.03|16.04|15.77|15.89|269100
3743991|3025|AEC|2013-12-31|16.2|16.31|16.01|16.05|289900
3743992|3025|AEC|2013-12-30|15.97|16.21|15.86|16.19|315700
3743993|3025|AEC|2013-12-27|15.9|16.02|15.76|15.95|348900
3743994|3025|AEC|2013-12-26|15.9|15.99|15.81|15.89|355600
3743995|3025|AEC|2013-12-24|15.82|16|15.82|15.92|138500
3743996|3025|AEC|2013-12-23|15.82|15.93|15.8|15.86|256700
3743997|3025|AEC|2013-12-20|15.7|15.91|15.67|15.78|740500
3743998|3025|AEC|2013-12-19|15.96|15.96|15.69|15.73|334200
3743999|3025|AEC|2013-12-18|15.87|16.05|15.63|15.98|675300
3744000|3025|AEC|2013-12-17|15.94|15.94|15.74|15.9|518600
3744001|3025|AEC|2013-12-16|15.89|16.05|15.79|15.95|326300
3744002|3025|AEC|2013-12-13|15.87|16.03|15.69|15.88|292700
3744003|3025|AEC|2013-12-12|15.95|16.13|15.82|15.85|319800
3744004|3025|AEC|2013-12-11|16.45|16.45|15.91|15.99|607200
3744005|3025|AEC|2013-12-10|16.34|16.57|16.31|16.47|584700
3744006|3025|AEC|2013-12-09|16.36|16.48|16.24|16.39|428200
3744007|3025|AEC|2013-12-06|16.41|16.51|16.22|16.35|799900
3744008|3025|AEC|2013-12-05|16.14|16.5|15.95|16.34|702800
3744009|3025|AEC|2013-12-04|15.6|16.2|15.6|16.14|570700
3744010|3025|AEC|2013-12-03|15.6|15.84|15.54|15.71|465100
3744011|3025|AEC|2013-12-02|15.88|15.94|15.53|15.64|573100
3732005|3007|ARW|2014-01-17|54.25|54.67|53.99|54.12|325100
3732006|3007|ARW|2014-01-16|54.52|54.7|54.19|54.3|304500
3732007|3007|ARW|2014-01-15|53.39|54.67|53.39|54.66|410400
3732008|3007|ARW|2014-01-14|52.49|53.55|52.29|53.47|381100
3732009|3007|ARW|2014-01-13|53.26|53.31|52.09|52.21|284100
3732010|3007|ARW|2014-01-10|52.99|53.64|52.83|53.35|404300
3732011|3007|ARW|2014-01-09|52.73|52.98|52.35|52.91|370800
3732012|3007|ARW|2014-01-08|52.41|52.75|52.06|52.55|531700
3732013|3007|ARW|2014-01-07|52.05|52.51|51.71|52.34|397100
3732014|3007|ARW|2014-01-06|52.92|52.93|51.76|51.87|653400
3732015|3007|ARW|2014-01-03|52.75|52.77|52.33|52.69|397000
3732016|3007|ARW|2014-01-02|54.12|54.29|52.49|52.73|447900
3732017|3007|ARW|2013-12-31|53.86|54.53|53.84|54.25|328400
3732018|3007|ARW|2013-12-30|53.43|53.67|52.92|53.61|356100
3732019|3007|ARW|2013-12-27|53.2|53.58|53.01|53.36|147800
3732020|3007|ARW|2013-12-26|53.5|53.68|52.9|53.2|149900
3732021|3007|ARW|2013-12-24|52.93|53.49|52.89|53.44|99600
3732022|3007|ARW|2013-12-23|53.12|53.19|52.61|52.99|242600
3732023|3007|ARW|2013-12-20|52.02|53.06|51.94|52.95|578700
3732024|3007|ARW|2013-12-19|52.06|52.15|51.66|51.83|451500
3732025|3007|ARW|2013-12-18|52.58|52.79|51.65|52.29|497600
3732026|3007|ARW|2013-12-17|51.76|52.46|51.59|52.38|472000
3732027|3007|ARW|2013-12-16|49.62|52.15|49.61|51.58|498500
3741379|3019|GRR|2013-12-31|11.17|11.35|11.17|11.29|48900
3741380|3019|GRR|2013-12-30|11.18|11.2|11.1|11.2|46300
3741381|3019|GRR|2013-12-27|11.13|11.42|11.04|11.22|33200
3741382|3019|GRR|2013-12-26|11.44|11.52|11.38|11.41|13200
3741383|3019|GRR|2013-12-24|11.41|11.57|11.41|11.43|5900
3741384|3019|GRR|2013-12-23|11.35|11.56|11.34|11.38|61800
3741385|3019|GRR|2013-12-20|11.31|11.39|11.3|11.34|26200
3741386|3019|GRR|2013-12-19|11.45|11.45|11.22|11.4|6800
3741387|3019|GRR|2013-12-18|11.31|11.68|10.96|11.68|62900
3741388|3019|GRR|2013-12-17|11.44|11.45|10.49|11.39|13000
3741389|3019|GRR|2013-12-16|11.41|11.57|11.34|11.53|21600
3741390|3019|GRR|2013-12-13|11.68|11.68|11.35|11.41|1600
3741391|3019|GRR|2013-12-12|11.51|11.51|11.38|11.4|8700
3741392|3019|GRR|2013-12-11|11.51|11.66|11.47|11.47|41000
3741393|3019|GRR|2013-12-10|11.53|11.69|11.51|11.6|11400
3741394|3019|GRR|2013-12-09|11.6|11.79|11.57|11.61|33100
3741395|3019|GRR|2013-12-06|11.79|11.79|11.62|11.62|2000
3741396|3019|GRR|2013-12-05|11.69|11.8|11.6|11.65|8200
3741397|3019|GRR|2013-12-04|11.7|11.7|11.39|11.67|8700
3741398|3019|GRR|2013-12-03|11.87|11.92|11.71|11.77|16300
3741399|3019|GRR|2013-12-02|11.88|11.95|11.68|11.95|5300
3706294|2963|APA|2014-01-17|85.9|85.9|84.28|84.31|2859100
3706295|2963|APA|2014-01-16|84.25|85.95|83.75|85.9|3187600
3706296|2963|APA|2014-01-15|85.85|86.04|84.26|84.44|2970000
3706297|2963|APA|2014-01-14|84.5|85.82|84.5|85.69|3453700
3706298|2963|APA|2014-01-13|85.95|86.41|84.06|84.29|2583800
3706299|2963|APA|2014-01-10|85.95|86.46|85.64|86.2|2389200
3706300|2963|APA|2014-01-09|86.49|87|85.43|86.09|2141900
3706301|2963|APA|2014-01-08|87.56|87.58|86.36|86.65|2712800
3706302|2963|APA|2014-01-07|86.42|87.91|86.13|87.9|2812300
3706303|2963|APA|2014-01-06|85.76|86.47|85.12|86.31|2316000
3706304|2963|APA|2014-01-03|85.8|86.73|85.38|85.54|2259400
3706305|2963|APA|2014-01-02|85.82|85.97|85.16|85.48|2565400
3706306|2963|APA|2013-12-31|86.15|86.42|85.5|85.94|2331100
3706307|2963|APA|2013-12-30|87.16|87.83|86.11|86.16|1635100
3706308|2963|APA|2013-12-27|86.39|87.04|85.88|86.68|1501400
3706309|2963|APA|2013-12-26|86.5|86.75|85.9|86.31|1232100
3706310|2963|APA|2013-12-24|86.1|86.48|85.81|86.21|822100
3706311|2963|APA|2013-12-23|87.04|87.63|85.87|85.96|2217600
3706312|2963|APA|2013-12-20|86.44|87.15|86.41|86.41|2967700
3706313|2963|APA|2013-12-19|85.54|86.8|85.34|86.59|2217500
3706314|2963|APA|2013-12-18|85.35|86|84.15|85.87|2366100
3706315|2963|APA|2013-12-17|85.69|85.97|85.24|85.28|3413100
3706316|2963|APA|2013-12-16|86.13|86.84|85.65|86.14|2634300
3706317|2963|APA|2013-12-13|85.78|86.5|85.3|86.16|2618400
3706318|2963|APA|2013-12-12|85.76|86.48|85.07|86.03|3522200
3706319|2963|APA|2013-12-11|87.88|88.2|86.14|86.42|2539200
3706320|2963|APA|2013-12-10|88.55|89.51|87.68|87.88|2483900
3706321|2963|APA|2013-12-09|89.09|90.03|88.24|88.98|2662600
3706322|2963|APA|2013-12-06|90.94|91.05|88.95|89.02|2363400
3706323|2963|APA|2013-12-05|89.52|90.82|89.11|89.84|2759200
3706324|2963|APA|2013-12-04|90.65|91.27|89.54|89.89|2126400
3706325|2963|APA|2013-12-03|91.28|91.34|89.9|90.56|2843900
3706326|2963|APA|2013-12-02|91.22|91.85|90.7|91.2|2066800
3726317|2997|ARDC|2014-01-17|18.57|18.62|18.54|18.61|22500
3726318|2997|ARDC|2014-01-16|18.52|18.59|18.39|18.59|39200
3726319|2997|ARDC|2014-01-15|18.51|18.53|18.4|18.52|35300
3726320|2997|ARDC|2014-01-14|18.36|18.59|18.36|18.5|75900
3726321|2997|ARDC|2014-01-13|18.29|18.4|18.29|18.37|24600
3726322|2997|ARDC|2014-01-10|18.28|18.35|18.22|18.34|25100
3726323|2997|ARDC|2014-01-09|18.34|18.37|18.22|18.33|42300
3726324|2997|ARDC|2014-01-08|18.2|18.34|18.15|18.29|42500
3726325|2997|ARDC|2014-01-07|18.04|18.24|18.04|18.23|50200
3726326|2997|ARDC|2014-01-06|18.03|18.15|18.03|18.04|31000
3726327|2997|ARDC|2014-01-03|18.05|18.15|18|18.04|50700
3726328|2997|ARDC|2014-01-02|17.99|18.08|17.97|18.04|35000
3726329|2997|ARDC|2013-12-31|17.88|17.98|17.84|17.98|240700
3726330|2997|ARDC|2013-12-30|17.99|18.05|17.86|17.92|168200
3726331|2997|ARDC|2013-12-27|18.1|18.1|17.89|17.99|189600
3726332|2997|ARDC|2013-12-26|18.15|18.2|17.94|18.07|118000
3726333|2997|ARDC|2013-12-24|18.06|18.17|18.02|18.16|54800
3726334|2997|ARDC|2013-12-23|18.12|18.37|17.88|18.16|137500
3726335|2997|ARDC|2013-12-20|18.05|18.28|17.82|18.03|147600
3726336|2997|ARDC|2013-12-19|18|18.18|17.99|18.06|144400
3726337|2997|ARDC|2013-12-18|18.01|18.15|17.99|18.09|112100
3726338|2997|ARDC|2013-12-17|18.08|18.1|17.96|18|237800
3726339|2997|ARDC|2013-12-16|18.15|18.17|18|18.08|97800
3726340|2997|ARDC|2013-12-13|18.27|18.35|17.77|18.06|143300
3726341|2997|ARDC|2013-12-12|18.38|18.38|18.12|18.35|96100
3726342|2997|ARDC|2013-12-11|18.37|18.43|18.24|18.38|71700
3726343|2997|ARDC|2013-12-10|18.14|18.34|18.09|18.29|50800
3726344|2997|ARDC|2013-12-09|18.11|18.21|18.07|18.2|74100
3726345|2997|ARDC|2013-12-06|17.98|18.25|17.93|18.11|72000
3726346|2997|ARDC|2013-12-05|17.79|17.9|17.77|17.9|95400
3726347|2997|ARDC|2013-12-04|17.8|17.83|17.62|17.83|64300
3726348|2997|ARDC|2013-12-03|17.63|17.79|17.63|17.75|36800
3726349|2997|ARDC|2013-12-02|17.72|17.77|17.57|17.71|90600
3717279|2979|ARMK|2014-01-17|24.88|24.95|24.4|24.51|207800
3717280|2979|ARMK|2014-01-16|24.98|25|24.53|24.82|270600
3717281|2979|ARMK|2014-01-15|24.82|25.1|24.7|24.83|176200
3717282|2979|ARMK|2014-01-14|24.98|24.98|24.7|24.89|64400
3717283|2979|ARMK|2014-01-13|24.65|25.33|24.58|24.98|233700
3717284|2979|ARMK|2014-01-10|24.84|25.25|24.67|24.78|298600
3717285|2979|ARMK|2014-01-09|24.39|24.85|24.33|24.66|338700
3717286|2979|ARMK|2014-01-08|24.35|24.58|24.11|24.35|419700
3717287|2979|ARMK|2014-01-07|24.5|24.79|24.26|24.35|530700
3717288|2979|ARMK|2014-01-06|25.35|25.59|24.35|24.39|569100
3717289|2979|ARMK|2014-01-03|25.81|25.9|25.35|25.55|231200
3717290|2979|ARMK|2014-01-02|25.99|26|25.1|25.37|213000
3717291|2979|ARMK|2013-12-31|26.08|26.24|25.64|26.22|416800
3717292|2979|ARMK|2013-12-30|26.72|26.72|25.61|25.81|601900
3717293|2979|ARMK|2013-12-27|25.75|26.47|25.54|25.98|338900
3717294|2979|ARMK|2013-12-26|24.66|25.62|24.49|25.5|433500
3717295|2979|ARMK|2013-12-24|24.08|24.9|24.08|24.39|81900
3717296|2979|ARMK|2013-12-23|24|24.65|23.98|24.17|525300
3717297|2979|ARMK|2013-12-20|23.55|23.94|23.5|23.92|913000
3717298|2979|ARMK|2013-12-19|23.81|24|23.51|23.7|382900
3717299|2979|ARMK|2013-12-18|23.44|24.02|23.11|24|831900
3717300|2979|ARMK|2013-12-17|23.29|23.72|23.06|23.46|218200
3717301|2979|ARMK|2013-12-16|24|24|22.77|23.7|91400
3717302|2979|ARMK|2013-12-13|23|24.58|22.94|23.83|322400
3717303|2979|ARMK|2013-12-12|20.25|23.42|20.1|22.7|6560000
3734617|3009|APAM|2014-01-17|69.96|70.65|69.57|70.42|123100
3734618|3009|APAM|2014-01-16|70|70.51|69.24|69.88|132800
3734619|3009|APAM|2014-01-15|69.73|69.97|68.73|69.83|148100
3734620|3009|APAM|2014-01-14|70.21|71.13|69.06|69.73|231300
3734621|3009|APAM|2014-01-13|70.61|71.28|69.27|69.81|311600
3734622|3009|APAM|2014-01-10|71|71.37|69.15|70.18|307800
3734623|3009|APAM|2014-01-09|67.56|68.74|67.1|68.2|125100
3734624|3009|APAM|2014-01-08|66.04|68|65.97|67.32|177600
3734625|3009|APAM|2014-01-07|66.12|66.4|65.55|66.06|69600
3734626|3009|APAM|2014-01-06|66.1|66.57|65.28|65.51|97000
3734627|3009|APAM|2014-01-03|64.94|66.04|64.63|65.72|134800
3734628|3009|APAM|2014-01-02|64.85|65.88|64.47|64.82|116300
3734629|3009|APAM|2013-12-31|64.43|65.3|64.4|65.19|144600
3734630|3009|APAM|2013-12-30|64.73|65.36|64.09|64.6|54800
3734631|3009|APAM|2013-12-27|64.58|65.1|64.42|64.86|54300
3734632|3009|APAM|2013-12-26|64.41|64.75|63.6|64.58|162900
3734633|3009|APAM|2013-12-24|65.05|65.2|64.33|64.42|82900
3734634|3009|APAM|2013-12-23|63.91|64.72|63.3|64.4|191200
3734635|3009|APAM|2013-12-20|62.95|63.63|62.5|63.58|281700
3734636|3009|APAM|2013-12-19|62.46|63.1|62.36|62.68|227300
3734637|3009|APAM|2013-12-18|62.27|63.17|61.85|62.86|210800
3734638|3009|APAM|2013-12-17|62.95|63.22|61.73|62.33|156500
3734639|3009|APAM|2013-12-16|62.09|63.16|62.04|62.95|205800
3734640|3009|APAM|2013-12-13|62.5|62.76|61.83|61.98|113600
3734641|3009|APAM|2013-12-12|62.75|62.98|61.85|62.28|91500
3734642|3009|APAM|2013-12-11|63.27|63.82|62.05|62.63|186100
3734643|3009|APAM|2013-12-10|65.18|65.18|62.88|63.04|134300
3734644|3009|APAM|2013-12-09|63.96|66.01|63.72|65.11|175700
3734645|3009|APAM|2013-12-06|63.07|63.94|62.31|63.77|155600
3734646|3009|APAM|2013-12-05|61.92|62.52|61.73|62.28|127600
3734647|3009|APAM|2013-12-04|61.57|62.73|61.07|61.89|110300
3734648|3009|APAM|2013-12-03|62.2|63.26|61.01|61.65|263300
3734649|3009|APAM|2013-12-02|61.82|62.94|61.62|62.44|176300
3755582|3039|ARP|2014-01-17|21.63|21.85|21.31|21.31|149300
3755583|3039|ARP|2014-01-16|21.54|21.8|21.37|21.65|251400
3755584|3039|ARP|2014-01-15|21.73|21.93|21.5|21.51|199200
3755585|3039|ARP|2014-01-14|21.46|21.8|21.17|21.73|288500
3755586|3039|ARP|2014-01-13|21.51|21.88|21.28|21.3|231900
3755587|3039|ARP|2014-01-10|21|21.81|21|21.51|668200
3755588|3039|ARP|2014-01-09|21.5|21.68|20.91|21|423500
3755589|3039|ARP|2014-01-08|21.52|21.69|21.26|21.56|511300
3755590|3039|ARP|2014-01-07|21.1|21.46|21.02|21.45|203800
3755591|3039|ARP|2014-01-06|20.75|21.08|20.55|21.02|231600
3755592|3039|ARP|2014-01-03|20.4|20.72|20.25|20.52|185000
3702646|2958|ANH|2014-01-07|4.36|4.42|4.32|4.41|799600
3702647|2958|ANH|2014-01-06|4.29|4.41|4.29|4.36|1268500
3702648|2958|ANH|2014-01-03|4.24|4.32|4.24|4.3|1282500
3702649|2958|ANH|2014-01-02|4.19|4.25|4.19|4.25|747800
3702650|2958|ANH|2013-12-31|4.17|4.22|4.16|4.21|1328700
3702651|2958|ANH|2013-12-30|4.21|4.23|4.18|4.18|1137300
3702652|2958|ANH|2013-12-27|4.2|4.24|4.19|4.23|1597900
3702653|2958|ANH|2013-12-26|4.21|4.25|4.17|4.21|2261500
3702654|2958|ANH|2013-12-24|4.15|4.23|4.15|4.23|2491200
3702655|2958|ANH|2013-12-23|4.13|4.24|4.12|4.14|2816600
3702656|2958|ANH|2013-12-20|4.24|4.26|4.14|4.17|4253400
3702657|2958|ANH|2013-12-19|4.14|4.22|4.12|4.2|2179700
3702658|2958|ANH|2013-12-18|4.28|4.31|4.22|4.25|3161400
3702659|2958|ANH|2013-12-17|4.18|4.26|4.18|4.25|2282900
3702660|2958|ANH|2013-12-16|4.04|4.22|4.02|4.21|3554300
3702661|2958|ANH|2013-12-13|4.26|4.3|4.19|4.24|997700
3702662|2958|ANH|2013-12-12|4.28|4.29|4.22|4.24|1203400
3702663|2958|ANH|2013-12-11|4.31|4.35|4.25|4.29|1460000
3702664|2958|ANH|2013-12-10|4.3|4.36|4.28|4.35|2114300
3702665|2958|ANH|2013-12-09|4.24|4.3|4.21|4.3|2304700
3702666|2958|ANH|2013-12-06|4.32|4.34|4.22|4.24|1929700
3702667|2958|ANH|2013-12-05|4.38|4.39|4.27|4.29|958200
3702668|2958|ANH|2013-12-04|4.36|4.41|4.31|4.4|1207300
3702669|2958|ANH|2013-12-03|4.33|4.41|4.33|4.4|980400
3702670|2958|ANH|2013-12-02|4.43|4.45|4.34|4.35|1156400
3714667|2977|WTR|2014-01-17|23.12|23.59|23.06|23.53|2673900
3714668|2977|WTR|2014-01-16|22.78|23.1|22.75|23.08|1168300
3714669|2977|WTR|2014-01-15|22.67|22.82|22.54|22.78|751500
3714670|2977|WTR|2014-01-14|22.85|22.86|22.4|22.59|1262700
3714671|2977|WTR|2014-01-13|23.08|23.09|22.68|22.79|870400
3714672|2977|WTR|2014-01-10|22.99|23.25|22.93|23.04|888200
3714673|2977|WTR|2014-01-09|23.02|23.04|22.65|22.95|691600
3714674|2977|WTR|2014-01-08|23.09|23.11|22.78|22.89|733200
3714675|2977|WTR|2014-01-07|22.99|23.26|22.94|23.09|841100
3714676|2977|WTR|2014-01-06|23.25|23.28|22.87|22.94|688200
3714677|2977|WTR|2014-01-03|23.17|23.29|23.07|23.18|575400
3714678|2977|WTR|2014-01-02|23.55|23.59|22.96|23.13|1024900
3714679|2977|WTR|2013-12-31|23.76|23.78|23.54|23.59|1064300
3714680|2977|WTR|2013-12-30|23.87|23.99|23.77|23.78|481900
3714681|2977|WTR|2013-12-27|23.82|24.11|23.81|23.85|543800
3714682|2977|WTR|2013-12-26|23.91|23.99|23.75|23.78|444700
3714683|2977|WTR|2013-12-24|23.73|23.94|23.73|23.9|260500
3714684|2977|WTR|2013-12-23|23.87|23.89|23.65|23.78|517500
3714685|2977|WTR|2013-12-20|23.36|23.88|23.36|23.72|1570300
3714686|2977|WTR|2013-12-19|23.73|23.73|23.29|23.39|671600
3714687|2977|WTR|2013-12-18|23.49|23.81|23.26|23.76|850800
3714688|2977|WTR|2013-12-17|23.35|23.58|23.31|23.42|561900
3714689|2977|WTR|2013-12-16|23.15|23.54|23.06|23.35|1229400
3714690|2977|WTR|2013-12-13|23.2|23.28|22.88|23.05|688600
3714691|2977|WTR|2013-12-12|22.72|23.18|22.7|23.11|727000
3714692|2977|WTR|2013-12-11|23.32|23.44|22.69|22.73|1136000
3714693|2977|WTR|2013-12-10|23.44|23.48|23.25|23.3|601700
3714694|2977|WTR|2013-12-09|23.6|23.6|23.19|23.45|715500
3714695|2977|WTR|2013-12-06|23.49|23.87|23.47|23.6|668300
3714696|2977|WTR|2013-12-05|23.52|23.6|23.25|23.37|576400
3714697|2977|WTR|2013-12-04|23.25|23.53|23.02|23.49|646900
3714698|2977|WTR|2013-12-03|23.66|23.69|23.21|23.33|1170100
3714699|2977|WTR|2013-12-02|24.11|24.16|23.67|23.69|1289300
3713361|2976|ATR|2014-01-17|68.03|68.19|67.2|67.24|1867400
3713362|2976|ATR|2014-01-16|67.9|68.27|67.79|68|466900
3713363|2976|ATR|2014-01-15|68.6|68.78|67.63|68|488700
3713364|2976|ATR|2014-01-14|67.42|68.62|67.3|68.25|459100
3713365|2976|ATR|2014-01-13|68.19|68.66|67|67.13|531900
3713366|2976|ATR|2014-01-10|67.74|68.16|67.6|68.05|366800
3713367|2976|ATR|2014-01-09|68.36|68.68|67.48|67.75|402300
3713368|2976|ATR|2014-01-08|67.11|68.29|66.89|68.21|594200
3713369|2976|ATR|2014-01-07|66.84|66.88|66.27|66.81|384500
3713370|2976|ATR|2014-01-06|67.13|67.2|66.25|66.5|333500
3713371|2976|ATR|2014-01-03|66.95|67.3|66.49|66.85|266700
3713372|2976|ATR|2014-01-02|67.76|68.01|66.97|67.13|257400
3713373|2976|ATR|2013-12-31|67.51|67.86|67.35|67.81|154300
3713374|2976|ATR|2013-12-30|66.76|67.57|66.66|67.53|158500
3713375|2976|ATR|2013-12-27|66.95|67.1|66.35|66.72|106900
3713376|2976|ATR|2013-12-26|66.61|66.87|66.13|66.79|137200
3713377|2976|ATR|2013-12-24|65.93|66.4|65.63|66.39|110400
3713378|2976|ATR|2013-12-23|65.7|65.86|65.24|65.85|146500
3713379|2976|ATR|2013-12-20|64.83|65.46|64.78|65.36|333600
3713380|2976|ATR|2013-12-19|64.88|65.4|64.5|64.78|166000
3698226|2950|AXE|2013-12-04|88.87|89.5|88.61|89.47|283700
3698227|2950|AXE|2013-12-03|88.35|89.2|88.03|89.16|191600
3698228|2950|AXE|2013-12-02|88.5|89.87|87.32|88.73|230700
3697050|2949|BUD|2014-01-17|102.05|102.17|101.29|101.47|2721100
3697051|2949|BUD|2014-01-16|103.55|103.71|102.7|103.45|911500
3697052|2949|BUD|2014-01-15|101.97|103.62|101.75|103.11|1541900
3697053|2949|BUD|2014-01-14|102.7|103.31|102.47|102.93|1488200
3697054|2949|BUD|2014-01-13|103.56|104.11|102.36|102.53|1496500
3697055|2949|BUD|2014-01-10|105.22|105.29|104.29|105.2|787900
3697056|2949|BUD|2014-01-09|105.56|105.87|104.47|104.93|1101400
3697057|2949|BUD|2014-01-08|104.05|105.01|103.85|104.93|965400
3697058|2949|BUD|2014-01-07|103.77|104.6|103.74|104.48|1326600
3697059|2949|BUD|2014-01-06|103.17|103.33|102.26|102.54|1805300
3697060|2949|BUD|2014-01-03|103.33|104.41|103.25|103.74|512200
3697061|2949|BUD|2014-01-02|103.67|104.05|102.89|103.55|1379700
3697062|2949|BUD|2013-12-31|106.34|106.83|105.83|106.46|493100
3697063|2949|BUD|2013-12-30|105.83|106.35|104.81|105.36|984100
3697064|2949|BUD|2013-12-27|106.08|106.6|105.65|106.04|871500
3697065|2949|BUD|2013-12-26|104.18|105.13|103.92|105.06|605200
3697066|2949|BUD|2013-12-24|103.88|104|103.53|103.75|248800
3697067|2949|BUD|2013-12-23|104.11|104.12|103.61|103.66|889200
3697068|2949|BUD|2013-12-20|103.56|103.92|103.29|103.37|877600
3697069|2949|BUD|2013-12-19|103.67|103.68|102.98|103.18|1325900
3697070|2949|BUD|2013-12-18|102.08|103.42|101.14|103.39|752200
3697071|2949|BUD|2013-12-17|101.9|102.1|101.1|101.49|759600
3697072|2949|BUD|2013-12-16|101.86|102.29|101.84|102.1|815300
3697073|2949|BUD|2013-12-13|100.11|100.47|99.46|100.21|1115900
3697074|2949|BUD|2013-12-12|100.75|101.19|100.07|100.43|840400
3697075|2949|BUD|2013-12-11|102.26|102.41|101.33|101.41|1089400
3697076|2949|BUD|2013-12-10|101.98|102.38|101.77|102.07|977900
3697077|2949|BUD|2013-12-09|101.9|102.74|101.87|102.49|832200
3697078|2949|BUD|2013-12-06|101.23|102.7|101.22|102.63|811500
3697079|2949|BUD|2013-12-05|100.79|101.23|100.33|100.72|1629800
3697080|2949|BUD|2013-12-04|100.4|101.62|100.25|101.5|1283200
3697081|2949|BUD|2013-12-03|101.12|101.75|101.08|101.74|1495800
3697082|2949|BUD|2013-12-02|101.37|102.37|101.33|102.08|1070000
3691826|2944|AXR|2014-01-17|7.57|7.68|7.41|7.51|5100
3691827|2944|AXR|2014-01-16|7.56|7.57|7.4|7.57|4700
3691828|2944|AXR|2014-01-15|7.39|7.7|7.25|7.58|41500
3691829|2944|AXR|2014-01-14|7.46|7.74|7.34|7.4|23700
3691830|2944|AXR|2014-01-13|7.24|7.38|7.22|7.27|15100
3691831|2944|AXR|2014-01-10|7.45|7.48|7.17|7.17|27500
3691832|2944|AXR|2014-01-09|7.53|7.75|7.39|7.39|38700
3691833|2944|AXR|2014-01-08|7.52|7.81|7.52|7.64|20500
3691834|2944|AXR|2014-01-07|7.67|7.68|7.51|7.6|8700
3691835|2944|AXR|2014-01-06|7.82|7.82|7.6|7.6|28600
3691836|2944|AXR|2014-01-03|7.51|7.6|7.3|7.42|46300
3691837|2944|AXR|2014-01-02|7|7.56|6.97|7.37|202000
3691838|2944|AXR|2013-12-31|7|7|6.75|7|26700
3691839|2944|AXR|2013-12-30|6.89|7|6.77|6.98|23100
3691840|2944|AXR|2013-12-27|7.1|7.1|6.97|6.97|2200
3691841|2944|AXR|2013-12-26|6.99|7|6.9|6.91|10600
3691842|2944|AXR|2013-12-24|6.96|6.99|6.9|6.9|1600
3691843|2944|AXR|2013-12-23|6.9|7|6.9|6.97|2200
3691844|2944|AXR|2013-12-20|6.86|6.99|6.86|6.99|13400
3691845|2944|AXR|2013-12-19|7|7|6.8|6.8|24000
3691846|2944|AXR|2013-12-18|7.25|7.25|7.1|7.1|700
3691847|2944|AXR|2013-12-17|7.05|7.12|7|7.08|4000
3691848|2944|AXR|2013-12-16|7.15|7.3|7.07|7.09|4500
3691849|2944|AXR|2013-12-13|7|7.18|6.99|7.17|2700
3691850|2944|AXR|2013-12-12|6.91|6.93|6.87|6.93|1600
3691851|2944|AXR|2013-12-11|6.85|6.9|6.8|6.8|900
3691852|2944|AXR|2013-12-10|6.8|6.88|6.79|6.85|6000
3691853|2944|AXR|2013-12-09|6.82|7.04|6.77|7.02|6300
3691854|2944|AXR|2013-12-06|6.82|7.27|6.82|6.82|3900
3691855|2944|AXR|2013-12-05|7.18|7.44|7.04|7.08|23200
3691856|2944|AXR|2013-12-04|7.24|7.84|7|7.6|44100
3691857|2944|AXR|2013-12-03|7.09|7.39|6.92|7.39|16200
3691858|2944|AXR|2013-12-02|6.77|7.15|6.77|7.1|15800
3683301|2935|APU|2014-01-17|42.6|42.75|42.43|42.74|365100
3683302|2935|APU|2014-01-16|42.61|42.7|42.4|42.68|529400
3683303|2935|APU|2014-01-15|42.4|42.67|42.14|42.55|753700
3683304|2935|APU|2014-01-14|42.05|42.78|41.9|42.25|8972700
3683305|2935|APU|2014-01-13|44.23|45|44.13|44.63|221500
3683306|2935|APU|2014-01-10|43.62|44.4|43.41|44.23|157300
3683307|2935|APU|2014-01-09|43.16|43.93|43.16|43.4|108700
3683308|2935|APU|2014-01-08|43.88|44.02|43.02|43.2|135300
3683309|2935|APU|2014-01-07|44.21|44.21|43.71|43.87|113000
3755593|3039|ARP|2014-01-02|20.49|20.75|20.19|20.34|239900
3755594|3039|ARP|2013-12-31|20.28|20.66|20.28|20.48|426500
3755595|3039|ARP|2013-12-30|21.14|21.18|20.22|20.28|425800
3755596|3039|ARP|2013-12-27|21.14|21.3|20.8|20.92|165800
3755597|3039|ARP|2013-12-26|21.32|21.34|21.01|21.11|140000
3755598|3039|ARP|2013-12-24|20.6|21.32|20.6|21.22|246100
3755599|3039|ARP|2013-12-23|19.8|20.7|19.8|20.67|338500
3755600|3039|ARP|2013-12-20|19.7|20.25|19.7|19.91|677800
3755601|3039|ARP|2013-12-19|19.87|19.91|19.55|19.8|385200
3755602|3039|ARP|2013-12-18|20.1|20.27|19.81|19.95|200400
3755603|3039|ARP|2013-12-17|20.26|20.31|20|20.05|194300
3755604|3039|ARP|2013-12-16|20.33|20.37|20.24|20.31|182200
3755605|3039|ARP|2013-12-13|20.44|20.45|19.97|20.19|346500
3755606|3039|ARP|2013-12-12|20.05|20.4|19.87|20.31|844800
3755607|3039|ARP|2013-12-11|20.45|20.51|20|20.03|378500
3755608|3039|ARP|2013-12-10|19.8|20.5|19.8|20.5|461500
3755609|3039|ARP|2013-12-09|19.35|20.2|19.07|19.75|544100
3755610|3039|ARP|2013-12-06|19.76|19.86|19.3|19.35|261300
3755611|3039|ARP|2013-12-05|19.74|19.91|19.55|19.7|218900
3755612|3039|ARP|2013-12-04|19.88|19.98|19.7|19.84|185000
3755613|3039|ARP|2013-12-03|20.36|20.42|19.9|19.95|145100
3755614|3039|ARP|2013-12-02|20.73|20.77|20.11|20.32|350400
3721270|2988|ACI|2014-01-17|4.4|4.44|4.29|4.32|4940700
3721271|2988|ACI|2014-01-16|4.39|4.49|4.3|4.39|5841500
3721272|2988|ACI|2014-01-15|4.16|4.42|4.15|4.38|10643700
3721273|2988|ACI|2014-01-14|4.12|4.19|4.08|4.14|4766900
3721274|2988|ACI|2014-01-13|4.13|4.16|4.04|4.1|8197300
3721275|2988|ACI|2014-01-10|4.19|4.26|4.11|4.13|6786400
3721276|2988|ACI|2014-01-09|4.16|4.2|4.1|4.18|8987400
3721277|2988|ACI|2014-01-08|4.3|4.34|4.16|4.16|11390800
3721278|2988|ACI|2014-01-07|4.48|4.51|4.29|4.33|8640700
3721279|2988|ACI|2014-01-06|4.41|4.51|4.34|4.42|7275200
3721280|2988|ACI|2014-01-03|4.67|4.7|4.39|4.41|9531200
3721281|2988|ACI|2014-01-02|4.43|4.66|4.41|4.65|9098300
3721282|2988|ACI|2013-12-31|4.47|4.49|4.39|4.45|8143900
3721283|2988|ACI|2013-12-30|4.62|4.67|4.43|4.46|10565400
3721284|2988|ACI|2013-12-27|4.4|4.6|4.36|4.59|8713100
3721285|2988|ACI|2013-12-26|4.46|4.53|4.36|4.37|6037400
3721286|2988|ACI|2013-12-24|4.37|4.55|4.35|4.49|4468300
3721287|2988|ACI|2013-12-23|4.3|4.46|4.29|4.39|7007100
3721288|2988|ACI|2013-12-20|4.3|4.36|4.2|4.3|26171600
3721289|2988|ACI|2013-12-19|4.19|4.36|4.14|4.3|7463300
3721290|2988|ACI|2013-12-18|4.11|4.2|4.03|4.17|9105500
3721291|2988|ACI|2013-12-17|4.09|4.13|4.02|4.08|7685100
3721292|2988|ACI|2013-12-16|4.17|4.2|4.03|4.09|9008000
3721293|2988|ACI|2013-12-13|4.19|4.25|4.1|4.15|7727300
3721294|2988|ACI|2013-12-12|4.29|4.29|4.11|4.15|10781300
3721295|2988|ACI|2013-12-11|4.46|4.54|4.25|4.31|8897200
3721296|2988|ACI|2013-12-10|4.57|4.77|4.42|4.45|11388600
3721297|2988|ACI|2013-12-09|4.32|4.67|4.32|4.55|13393900
3721298|2988|ACI|2013-12-06|4.55|4.6|4.26|4.27|8921900
3721299|2988|ACI|2013-12-05|4.31|4.49|4.29|4.47|11552500
3721300|2988|ACI|2013-12-04|4.3|4.4|4.27|4.29|6928900
3721301|2988|ACI|2013-12-03|4.19|4.45|4.19|4.29|13826100
3721302|2988|ACI|2013-12-02|4.08|4.28|4.04|4.22|9895100
3723882|2990|ARCO|2014-01-17|10.73|10.86|10.71|10.75|339700
3723883|2990|ARCO|2014-01-16|10.67|10.8|10.62|10.73|466000
3723884|2990|ARCO|2014-01-15|10.78|10.85|10.62|10.69|1157300
3723885|2990|ARCO|2014-01-14|11.1|11.16|10.72|10.78|1211400
3723886|2990|ARCO|2014-01-13|11.1|11.28|11.08|11.09|753400
3723887|2990|ARCO|2014-01-10|11.05|11.26|11.04|11.15|489500
3723888|2990|ARCO|2014-01-09|11.12|11.16|11.01|11.06|761700
3723889|2990|ARCO|2014-01-08|11.25|11.33|11.09|11.15|877700
3723890|2990|ARCO|2014-01-07|11.3|11.4|11.22|11.25|1064200
3723891|2990|ARCO|2014-01-06|11.46|11.5|11.2|11.26|1513500
3723892|2990|ARCO|2014-01-03|11.79|11.88|11.44|11.46|838000
3723893|2990|ARCO|2014-01-02|12.12|12.12|11.62|11.64|869100
3723894|2990|ARCO|2013-12-31|12.2|12.22|12.04|12.12|550900
3723895|2990|ARCO|2013-12-30|12.18|12.23|11.96|12.11|552600
3723896|2990|ARCO|2013-12-27|12.28|12.31|11.87|11.95|555500
3723897|2990|ARCO|2013-12-26|12.23|12.4|12.23|12.29|241200
3723898|2990|ARCO|2013-12-24|12.28|12.28|12.21|12.28|151300
3723899|2990|ARCO|2013-12-23|12.08|12.28|12.05|12.2|527300
3723900|2990|ARCO|2013-12-20|12.12|12.2|11.96|12.08|633800
3723901|2990|ARCO|2013-12-19|12.38|12.4|11.97|12.15|672100
3723902|2990|ARCO|2013-12-18|11.92|12.49|11.9|12.34|1481500
3723903|2990|ARCO|2013-12-17|11.7|11.95|11.59|11.94|1131500
3723904|2990|ARCO|2013-12-16|11.4|11.71|11.37|11.66|971800
3732028|3007|ARW|2013-12-13|51.36|51.38|50.81|51.11|503900
3732029|3007|ARW|2013-12-12|51.68|51.8|50.84|51.2|402700
3732030|3007|ARW|2013-12-11|52.71|52.88|51.53|51.7|440300
3732031|3007|ARW|2013-12-10|52.47|53.4|52.33|52.65|606400
3732032|3007|ARW|2013-12-09|52.37|53.55|52.36|52.6|1077300
3732033|3007|ARW|2013-12-06|51.85|52.49|51.75|52.35|428500
3732034|3007|ARW|2013-12-05|51.16|51.35|50.73|51.23|504500
3732035|3007|ARW|2013-12-04|50.94|51.51|50.83|51.26|507200
3732036|3007|ARW|2013-12-03|51.22|51.62|50.81|51.11|567700
3732037|3007|ARW|2013-12-02|51.34|52.32|50.82|51.42|514300
3752970|3037|ATLS|2014-01-17|45.41|46|45.01|45.67|408800
3752971|3037|ATLS|2014-01-16|45.2|45.77|45.2|45.42|145400
3752972|3037|ATLS|2014-01-15|45.69|45.85|45.1|45.2|154900
3752973|3037|ATLS|2014-01-14|45.04|45.78|45.04|45.28|171800
3752974|3037|ATLS|2014-01-13|45.35|46.07|44.83|45.05|208600
3752975|3037|ATLS|2014-01-10|45.93|46.46|44.83|45.35|163400
3752976|3037|ATLS|2014-01-09|45|46.44|44.89|45.57|280700
3752977|3037|ATLS|2014-01-08|45.57|45.84|44.77|45.14|217200
3752978|3037|ATLS|2014-01-07|45.32|45.61|45|45.41|135600
3752979|3037|ATLS|2014-01-06|46.23|46.28|44.68|45.42|543000
3752980|3037|ATLS|2014-01-03|46.38|46.68|45.11|45.79|479000
3752981|3037|ATLS|2014-01-02|47.05|47.26|46|46.55|543500
3752982|3037|ATLS|2013-12-31|47.93|47.93|46.79|46.85|355600
3752983|3037|ATLS|2013-12-30|46.85|48.16|46.31|47.23|563200
3752984|3037|ATLS|2013-12-27|46.95|47.73|46.45|46.82|208700
3752985|3037|ATLS|2013-12-26|47.15|48.27|46.5|47.2|316400
3752986|3037|ATLS|2013-12-24|46.08|47.16|46.08|47.09|245400
3752987|3037|ATLS|2013-12-23|43.95|46.19|43.57|46.08|477500
3752988|3037|ATLS|2013-12-20|43.11|43.64|42.76|43.6|473700
3752989|3037|ATLS|2013-12-19|43.52|43.64|43.06|43.18|129400
3752990|3037|ATLS|2013-12-18|43.31|43.66|42.66|43.42|354200
3752991|3037|ATLS|2013-12-17|43.86|44.16|43.25|43.31|169300
3752992|3037|ATLS|2013-12-16|42.5|44.25|42.5|43.71|199000
3752993|3037|ATLS|2013-12-13|43.12|43.76|42.44|42.69|193000
3752994|3037|ATLS|2013-12-12|43.55|43.57|42.91|43.06|203100
3752995|3037|ATLS|2013-12-11|44.25|44.25|43.21|43.45|340600
3752996|3037|ATLS|2013-12-10|42.69|44.26|42.56|43.87|295500
3752997|3037|ATLS|2013-12-09|42.76|43.08|42.26|42.45|261300
3752998|3037|ATLS|2013-12-06|43.15|43.31|42.63|42.75|258300
3752999|3037|ATLS|2013-12-05|43.16|43.39|42.64|43.26|174200
3753000|3037|ATLS|2013-12-04|43.72|43.74|43.06|43.29|313400
3753001|3037|ATLS|2013-12-03|44.77|44.77|43.46|43.75|302300
3753002|3037|ATLS|2013-12-02|44.29|45.43|44.29|44.72|253500
3771666|3057|AVT|2014-01-17|43.31|44.1|43.3|44.02|604900
3771667|3057|AVT|2014-01-16|43.83|44|43.43|43.49|331300
3771668|3057|AVT|2014-01-15|42.97|43.9|42.95|43.89|459500
3771669|3057|AVT|2014-01-14|42.22|42.96|42.2|42.96|603000
3771670|3057|AVT|2014-01-13|43.23|43.39|42.02|42.12|604700
3771671|3057|AVT|2014-01-10|42.83|43.5|42.83|43.3|885600
3771672|3057|AVT|2014-01-09|42.55|42.76|42.29|42.74|473700
3771673|3057|AVT|2014-01-08|42.25|42.48|41.66|42.42|600900
3771674|3057|AVT|2014-01-07|42.34|42.38|41.89|42.15|1048700
3771675|3057|AVT|2014-01-06|42.95|42.95|41.88|42.05|1076100
3771676|3057|AVT|2014-01-03|42.89|42.96|42.27|42.68|884000
3771677|3057|AVT|2014-01-02|43.93|43.93|42.65|42.76|721300
3771678|3057|AVT|2013-12-31|43.92|44.47|43.88|44.11|527400
3771679|3057|AVT|2013-12-30|43.44|43.86|43.27|43.82|477000
3771680|3057|AVT|2013-12-27|43.24|43.57|43.18|43.43|223200
3771681|3057|AVT|2013-12-26|43.34|43.54|43.03|43.28|310700
3771682|3057|AVT|2013-12-24|42.89|43.37|42.89|43.11|153500
3771683|3057|AVT|2013-12-23|43.12|43.22|42.73|42.92|450400
3771684|3057|AVT|2013-12-20|42.36|42.94|42.35|42.94|858400
3771685|3057|AVT|2013-12-19|42.1|42.39|42.04|42.36|601300
3771686|3057|AVT|2013-12-18|42.28|42.33|41.43|42.27|662400
3771687|3057|AVT|2013-12-17|41.64|42.25|41.34|42.17|734800
3771688|3057|AVT|2013-12-16|41.09|41.65|40.86|41.63|937700
3771689|3057|AVT|2013-12-13|40.6|40.7|40.18|40.66|976900
3771690|3057|AVT|2013-12-12|41.16|41.18|40.18|40.43|755200
3771691|3057|AVT|2013-12-11|41.96|42.15|41.03|41.11|1174500
3771692|3057|AVT|2013-12-10|41.42|42.15|41.41|41.96|1244600
3771693|3057|AVT|2013-12-09|41.11|41.75|41.07|41.39|1097200
3771694|3057|AVT|2013-12-06|40.07|41.11|40.07|40.95|815400
3771695|3057|AVT|2013-12-05|39.68|39.68|39.31|39.56|924100
3771696|3057|AVT|2013-12-04|39.79|40.03|39.29|39.68|736300
3771697|3057|AVT|2013-12-03|39.9|40.3|39.81|39.98|770000
3771698|3057|AVT|2013-12-02|39.78|40.28|39.35|39.93|1410900
3737449|3013|AHT|2014-01-17|8.52|8.65|8.52|8.65|412800
3737450|3013|AHT|2014-01-16|8.53|8.59|8.49|8.56|430600
3713381|2976|ATR|2013-12-18|64.73|65.12|63.82|65.08|226200
3713382|2976|ATR|2013-12-17|64.28|64.68|64.14|64.47|196500
3713383|2976|ATR|2013-12-16|64.09|64.56|63.87|64.37|186400
3713384|2976|ATR|2013-12-13|63.47|63.86|63.43|63.7|119300
3713385|2976|ATR|2013-12-12|63.19|63.66|63.19|63.4|140200
3713386|2976|ATR|2013-12-11|64.4|64.52|63.14|63.21|219100
3713387|2976|ATR|2013-12-10|64.4|64.57|64.19|64.28|155100
3713388|2976|ATR|2013-12-09|64.57|64.7|64.18|64.59|254000
3713389|2976|ATR|2013-12-06|64.41|64.81|63.94|64.69|139400
3713390|2976|ATR|2013-12-05|63.65|64.11|63.41|64.08|146600
3713391|2976|ATR|2013-12-04|63.85|64.13|63.1|63.81|154300
3713392|2976|ATR|2013-12-03|64.75|64.93|63.96|64.21|264300
3713393|2976|ATR|2013-12-02|64.96|65.73|64.39|64.97|184800
3709993|2968|APO|2014-01-17|35.88|36.09|34.84|35.06|1025500
3709994|2968|APO|2014-01-16|35.7|36.06|35.21|36.05|1373000
3709995|2968|APO|2014-01-15|35.57|35.85|35.06|35.75|1198000
3709996|2968|APO|2014-01-14|35.68|36.28|35.37|36.22|807600
3709997|2968|APO|2014-01-13|36.06|36.51|35.42|35.63|2106000
3709998|2968|APO|2014-01-10|35.56|36|35.1|35.72|1533800
3709999|2968|APO|2014-01-09|35.48|35.68|34.81|35.14|1692000
3710000|2968|APO|2014-01-08|34.07|35.09|33.96|35.06|2110100
3710001|2968|APO|2014-01-07|33.6|34.24|33.5|33.96|1489900
3710002|2968|APO|2014-01-06|33.46|33.57|33.22|33.25|1106500
3710003|2968|APO|2014-01-03|32.54|33.46|32.36|33.15|722000
3710004|2968|APO|2014-01-02|31.52|32.7|31.38|32.31|1046900
3710005|2968|APO|2013-12-31|30.91|31.91|30.91|31.61|560900
3710006|2968|APO|2013-12-30|31.32|31.4|30.75|30.96|398800
3710007|2968|APO|2013-12-27|30.96|31.32|30.7|31.27|390900
3710008|2968|APO|2013-12-26|30.68|31.2|30.68|30.8|300400
3710009|2968|APO|2013-12-24|30.72|30.96|30.5|30.63|199100
3710010|2968|APO|2013-12-23|31.15|31.44|30.64|30.78|733900
3710011|2968|APO|2013-12-20|30.58|31.83|30.5|31.09|1262300
3710012|2968|APO|2013-12-19|30.45|30.89|30|30.43|762000
3710013|2968|APO|2013-12-18|30.2|30.5|30|30.36|1149300
3710014|2968|APO|2013-12-17|30.58|30.6|30|30.11|667700
3710015|2968|APO|2013-12-16|30.15|30.75|30.15|30.49|806700
3710016|2968|APO|2013-12-13|29.96|30.13|29.47|30.13|846100
3710017|2968|APO|2013-12-12|29.75|30|29.29|29.7|620800
3710018|2968|APO|2013-12-11|30.33|30.48|29.7|29.9|356300
3710019|2968|APO|2013-12-10|30.35|30.48|30.02|30.25|505900
3710020|2968|APO|2013-12-09|30.3|30.5|30.08|30.25|591500
3710021|2968|APO|2013-12-06|30.31|30.32|29.92|30.2|817400
3710022|2968|APO|2013-12-05|29.89|30.26|29.83|29.91|477200
3710023|2968|APO|2013-12-04|29.3|30.24|29.2|30.02|2190800
3710024|2968|APO|2013-12-03|29.65|29.9|29.1|29.38|1154200
3710025|2968|APO|2013-12-02|30.1|30.9|29.69|30.06|1054700
3702114|2956|BNNY|2014-01-17|42.49|42.49|40.42|40.68|259900
3702115|2956|BNNY|2014-01-16|42.71|43.78|41.34|42.64|372700
3702116|2956|BNNY|2014-01-15|41.51|41.86|40.83|41.07|154900
3702117|2956|BNNY|2014-01-14|41.1|42|40.93|41.48|205300
3702118|2956|BNNY|2014-01-13|41.45|41.67|40.53|40.89|223300
3702119|2956|BNNY|2014-01-10|42.7|42.82|41.02|41.4|321900
3702120|2956|BNNY|2014-01-09|44.12|44.53|42.48|42.52|380100
3702121|2956|BNNY|2014-01-08|44.43|44.72|43.73|43.95|251200
3702122|2956|BNNY|2014-01-07|43.32|44.92|43.13|44.48|281300
3702123|2956|BNNY|2014-01-06|42.69|43.54|42.41|43.09|253600
3702124|2956|BNNY|2014-01-03|42.58|43.15|42.08|42.4|152300
3702125|2956|BNNY|2014-01-02|43.05|43.05|41.93|42.59|207500
3702126|2956|BNNY|2013-12-31|42.83|43.21|42.56|43.04|172900
3702127|2956|BNNY|2013-12-30|42.02|42.95|41.1|42.88|234600
3702128|2956|BNNY|2013-12-27|42.4|42.62|42.07|42.2|141900
3702129|2956|BNNY|2013-12-26|42.12|42.52|41.65|42.43|198900
3702130|2956|BNNY|2013-12-24|41.39|42.16|41.28|42.1|142700
3702131|2956|BNNY|2013-12-23|41.56|41.56|40.29|41.47|428800
3702132|2956|BNNY|2013-12-20|42.2|42.39|40.93|41.28|873400
3702133|2956|BNNY|2013-12-19|43.39|44.17|42.32|42.43|475300
3702134|2956|BNNY|2013-12-18|44.11|44.39|43.3|43.79|267600
3702135|2956|BNNY|2013-12-17|44.44|44.79|43.58|44.07|242900
3702136|2956|BNNY|2013-12-16|44.35|44.94|43.92|44.5|175500
3702137|2956|BNNY|2013-12-13|43.39|44.33|43.11|44.15|374500
3702138|2956|BNNY|2013-12-12|42.65|43.54|42.64|43.35|626700
3702139|2956|BNNY|2013-12-11|46.21|46.4|44.69|44.89|184400
3702140|2956|BNNY|2013-12-10|46.37|46.73|45.71|46.07|205700
3702141|2956|BNNY|2013-12-09|46.05|46.63|45.85|46.55|225400
3702142|2956|BNNY|2013-12-06|46.52|46.52|45.81|46.03|225800
3702143|2956|BNNY|2013-12-05|45.66|46.42|45.66|46.17|214200
3702144|2956|BNNY|2013-12-04|45.32|46.4|45.26|45.88|254500
3702145|2956|BNNY|2013-12-03|45.25|45.56|44.62|45.37|269900
3683310|2935|APU|2014-01-06|44.26|44.3|44.1|44.2|79600
3683311|2935|APU|2014-01-03|43.95|44.3|43.51|44.14|185600
3683312|2935|APU|2014-01-02|44.19|44.42|43.45|43.66|135300
3683313|2935|APU|2013-12-31|43.32|44.73|43.25|44.57|222500
3683314|2935|APU|2013-12-30|44.07|44.44|43.31|43.41|158700
3683315|2935|APU|2013-12-27|44.5|44.5|44.02|44.25|70600
3683316|2935|APU|2013-12-26|44.93|45.09|44.25|44.29|146300
3683317|2935|APU|2013-12-24|44.89|44.99|44.42|44.65|52100
3683318|2935|APU|2013-12-23|45.01|45.42|44.46|44.86|224800
3683319|2935|APU|2013-12-20|44.16|45.09|43.92|44.97|236600
3683320|2935|APU|2013-12-19|43.39|44.25|42.88|44|258200
3683321|2935|APU|2013-12-18|42.7|43.68|42.39|43.33|276300
3683322|2935|APU|2013-12-17|42.75|43.6|42.66|42.66|229400
3683323|2935|APU|2013-12-16|43.75|43.88|42.81|42.88|108500
3683324|2935|APU|2013-12-13|43.25|43.92|42.69|43.67|194300
3683325|2935|APU|2013-12-12|42|43.39|42|43.03|200800
3683326|2935|APU|2013-12-11|42.06|42.43|41.7|42.22|131300
3683327|2935|APU|2013-12-10|42.47|42.5|41.99|42.09|131400
3683328|2935|APU|2013-12-09|43.12|43.12|42.47|42.52|128100
3683329|2935|APU|2013-12-06|43.11|43.11|42.4|42.78|135100
3683330|2935|APU|2013-12-05|42.6|42.99|42.05|42.66|108000
3683331|2935|APU|2013-12-04|42.22|42.58|41.95|42.51|94300
3683332|2935|APU|2013-12-03|42.23|42.74|42|42.17|174200
3683333|2935|APU|2013-12-02|43.5|43.54|42.27|42.37|130700
3699502|2951|ANN|2014-01-17|35.52|35.66|35.11|35.25|556900
3699503|2951|ANN|2014-01-16|35.65|35.9|35.31|35.59|550600
3699504|2951|ANN|2014-01-15|36.05|36.14|35.65|35.82|591400
3699505|2951|ANN|2014-01-14|35.9|36.54|35.81|35.99|352700
3699506|2951|ANN|2014-01-13|36.1|36.27|35.73|35.89|1010000
3699507|2951|ANN|2014-01-10|36.49|36.49|35.44|36.3|1507800
3699508|2951|ANN|2014-01-09|37.45|37.45|36.27|36.29|1824200
3699509|2951|ANN|2014-01-08|38|38.04|37.28|37.44|1183500
3699510|2951|ANN|2014-01-07|38.55|38.57|37.9|38|699600
3699511|2951|ANN|2014-01-06|38.7|39.13|38.2|38.21|436700
3699512|2951|ANN|2014-01-03|38.54|39.11|38.46|38.65|704200
3699513|2951|ANN|2014-01-02|37.37|38.95|37.25|38.31|1819900
3699514|2951|ANN|2013-12-31|37.1|37.26|36.47|36.56|526900
3699515|2951|ANN|2013-12-30|36.64|37.38|36.4|37.04|551600
3699516|2951|ANN|2013-12-27|36.61|36.84|36.45|36.6|253300
3699517|2951|ANN|2013-12-26|36.57|36.88|36.41|36.67|284800
3699518|2951|ANN|2013-12-24|36.54|36.81|36.41|36.41|235500
3699519|2951|ANN|2013-12-23|36.82|36.82|36.28|36.65|733800
3699520|2951|ANN|2013-12-20|36.43|36.94|36.37|36.42|1004300
3699521|2951|ANN|2013-12-19|36.69|36.92|36.19|36.29|535500
3699522|2951|ANN|2013-12-18|36.17|36.84|36.06|36.81|1001500
3699523|2951|ANN|2013-12-17|35.96|36.24|35.83|36.06|505500
3699524|2951|ANN|2013-12-16|35.77|35.98|35.25|35.92|575500
3699525|2951|ANN|2013-12-13|35.88|36.15|35.52|35.53|1004600
3699526|2951|ANN|2013-12-12|36.02|36.13|35.59|35.77|958300
3699527|2951|ANN|2013-12-11|35.99|36.23|35.53|36.04|1180700
3699528|2951|ANN|2013-12-10|35.66|36.41|35.6|35.83|1441100
3699529|2951|ANN|2013-12-09|34.43|35.92|34.43|35.66|1785700
3699530|2951|ANN|2013-12-06|34.46|34.65|33.71|34.41|1182600
3699531|2951|ANN|2013-12-05|34.95|34.95|34.26|34.35|845400
3699532|2951|ANN|2013-12-04|35.19|35.44|34.85|35.17|1001400
3699533|2951|ANN|2013-12-03|35.4|35.61|35.16|35.59|1023300
3699534|2951|ANN|2013-12-02|35.71|35.77|35.08|35.4|983100
3695744|2948|AU|2014-01-17|13.13|13.66|13.13|13.52|4004300
3695745|2948|AU|2014-01-16|12.68|12.89|12.64|12.79|1846500
3695746|2948|AU|2014-01-15|12.23|12.79|12.15|12.67|2409800
3695747|2948|AU|2014-01-14|12.51|12.93|12.25|12.35|3717300
3695748|2948|AU|2014-01-13|12.12|12.62|11.94|12.6|4147300
3695749|2948|AU|2014-01-10|11.55|11.91|11.47|11.84|2893400
3695750|2948|AU|2014-01-09|11.57|11.68|11.36|11.39|2247000
3695751|2948|AU|2014-01-08|11.73|11.79|11.56|11.71|2202100
3695752|2948|AU|2014-01-07|11.96|11.96|11.71|11.89|2795800
3695753|2948|AU|2014-01-06|12.24|12.45|12.02|12.05|2955900
3695754|2948|AU|2014-01-03|12.37|12.41|12.08|12.15|3173200
3695755|2948|AU|2014-01-02|12.14|12.4|11.98|12.19|3304100
3695756|2948|AU|2013-12-31|11.54|11.91|11.47|11.72|2168900
3695757|2948|AU|2013-12-30|11.68|11.92|11.53|11.54|3433800
3695758|2948|AU|2013-12-27|11.73|11.82|11.5|11.74|2560300
3695759|2948|AU|2013-12-26|11.63|11.81|11.39|11.46|1744000
3695760|2948|AU|2013-12-24|11.16|11.57|11.16|11.51|1808900
3695761|2948|AU|2013-12-23|11.36|11.42|11.14|11.21|2391300
3695762|2948|AU|2013-12-20|11.38|11.5|11.22|11.24|5146200
3695763|2948|AU|2013-12-19|11.39|11.42|11.14|11.35|4084700
3695764|2948|AU|2013-12-18|11.83|12.19|11.66|11.66|4484100
3723905|2990|ARCO|2013-12-13|11.29|11.52|11.25|11.35|1265400
3723906|2990|ARCO|2013-12-12|11.39|11.44|11.14|11.28|1061400
3723907|2990|ARCO|2013-12-11|11.68|11.72|11.35|11.37|1046500
3723908|2990|ARCO|2013-12-10|11.65|11.76|11.61|11.69|373400
3723909|2990|ARCO|2013-12-09|11.68|11.95|11.61|11.71|446900
3723910|2990|ARCO|2013-12-06|11.69|11.83|11.55|11.69|536000
3723911|2990|ARCO|2013-12-05|11.69|11.88|11.51|11.63|943200
3723912|2990|ARCO|2013-12-04|11.65|11.74|11.46|11.72|491000
3723913|2990|ARCO|2013-12-03|11.77|11.96|11.61|11.65|711800
3723914|2990|ARCO|2013-12-02|12.2|12.21|11.75|11.77|1819500
3719916|2984|ARCX|2014-01-17|19.84|20.07|19.8|19.91|27900
3719917|2984|ARCX|2014-01-16|19.9|20.06|19.75|19.8|8000
3719918|2984|ARCX|2014-01-15|19.2|20.13|19.2|19.88|13800
3719919|2984|ARCX|2014-01-14|20.25|20.25|19.03|19.6|37200
3719920|2984|ARCX|2014-01-13|19.5|20.47|19.46|19.65|10800
3719921|2984|ARCX|2014-01-10|20.73|20.73|18.77|19.95|30600
3719922|2984|ARCX|2014-01-09|19.97|20.61|19.84|20|15900
3719923|2984|ARCX|2014-01-08|20.6|20.78|19.89|20.43|27200
3719924|2984|ARCX|2014-01-07|21.5|21.5|20.51|20.75|7200
3719925|2984|ARCX|2014-01-06|21.17|21.57|20.84|21.03|10600
3719926|2984|ARCX|2014-01-03|20.55|21.5|20.51|21.24|15400
3719927|2984|ARCX|2014-01-02|21.58|22.08|21.15|21.77|17200
3719928|2984|ARCX|2013-12-31|20.83|22.27|20.57|21.9|32200
3719929|2984|ARCX|2013-12-30|20.7|20.9|20.61|20.61|22700
3719930|2984|ARCX|2013-12-27|20.17|20.6|20.17|20.6|2600
3719931|2984|ARCX|2013-12-26|20.23|20.42|20.23|20.4|7300
3719932|2984|ARCX|2013-12-24|20.7|20.7|20.24|20.41|3300
3719933|2984|ARCX|2013-12-23|19.86|20.97|19.86|20.7|29600
3719934|2984|ARCX|2013-12-20|20|20.58|20|20.32|29200
3719935|2984|ARCX|2013-12-19|19.99|20|19.51|19.95|8700
3719936|2984|ARCX|2013-12-18|19.6|19.99|19.6|19.65|18900
3719937|2984|ARCX|2013-12-17|19.55|19.55|19.33|19.5|12500
3719938|2984|ARCX|2013-12-16|19.09|19.6|19.01|19.55|61300
3719939|2984|ARCX|2013-12-13|19.44|19.54|19.03|19.44|12200
3719940|2984|ARCX|2013-12-12|19.17|19.34|19|19.05|28400
3719941|2984|ARCX|2013-12-11|19.12|19.59|19.11|19.59|31300
3719942|2984|ARCX|2013-12-10|19|19.25|19|19.2|18800
3719943|2984|ARCX|2013-12-09|18.8|19.13|18.8|19.13|13900
3719944|2984|ARCX|2013-12-06|19.11|19.22|18.81|19.19|32500
3719945|2984|ARCX|2013-12-05|19.5|19.5|18.98|19.15|62400
3719946|2984|ARCX|2013-12-04|19.5|19.65|19.25|19.4|102600
3719947|2984|ARCX|2013-12-03|19.55|19.8|19.11|19.8|66000
3719948|2984|ARCX|2013-12-02|20|20|19.3|19.37|103100
3729393|3003|ARR|2014-01-17|4.07|4.08|4|4.04|12826300
3729394|3003|ARR|2014-01-16|4.05|4.07|4.03|4.06|3009000
3729395|3003|ARR|2014-01-15|4.03|4.06|4.02|4.04|4382900
3729396|3003|ARR|2014-01-14|4.08|4.09|4.02|4.04|3756700
3729397|3003|ARR|2014-01-13|4.07|4.09|4.05|4.07|5179500
3729398|3003|ARR|2014-01-10|4.11|4.13|4.07|4.1|5238000
3729399|3003|ARR|2014-01-09|4.14|4.15|4.06|4.07|5056900
3729400|3003|ARR|2014-01-08|4.11|4.15|4.07|4.12|4403800
3729401|3003|ARR|2014-01-07|4.08|4.12|4.05|4.11|3045900
3729402|3003|ARR|2014-01-06|4.07|4.13|4.06|4.09|4777300
3729403|3003|ARR|2014-01-03|3.98|4.05|3.98|4.05|4606400
3729404|3003|ARR|2014-01-02|4|4.03|3.97|3.98|3738300
3729405|3003|ARR|2013-12-31|3.94|4.04|3.94|4.01|8102200
3729406|3003|ARR|2013-12-30|3.95|3.99|3.92|3.94|6791400
3729407|3003|ARR|2013-12-27|3.97|4|3.92|3.95|5810100
3729408|3003|ARR|2013-12-26|3.94|3.98|3.94|3.95|5842800
3729409|3003|ARR|2013-12-24|3.88|3.95|3.88|3.94|3358900
3729410|3003|ARR|2013-12-23|3.83|3.95|3.78|3.89|11270800
3729411|3003|ARR|2013-12-20|3.76|3.78|3.74|3.74|11111300
3729412|3003|ARR|2013-12-19|3.77|3.8|3.72|3.72|6651300
3729413|3003|ARR|2013-12-18|3.76|3.82|3.68|3.74|11922100
3729414|3003|ARR|2013-12-17|3.67|3.73|3.66|3.7|5206200
3729415|3003|ARR|2013-12-16|3.67|3.75|3.65|3.68|8071500
3729416|3003|ARR|2013-12-13|3.74|3.79|3.72|3.73|4186700
3729417|3003|ARR|2013-12-12|3.76|3.79|3.71|3.76|7384500
3729418|3003|ARR|2013-12-11|3.82|3.88|3.78|3.8|8831700
3729419|3003|ARR|2013-12-10|3.73|3.85|3.72|3.85|6424600
3729420|3003|ARR|2013-12-09|3.65|3.72|3.64|3.72|4983800
3729421|3003|ARR|2013-12-06|3.76|3.77|3.65|3.68|6706600
3729422|3003|ARR|2013-12-05|3.75|3.79|3.73|3.75|3680700
3729423|3003|ARR|2013-12-04|3.78|3.8|3.72|3.78|4713100
3729424|3003|ARR|2013-12-03|3.81|3.86|3.77|3.81|7386300
3729425|3003|ARR|2013-12-02|3.91|3.93|3.8|3.81|5427300
3729216|3002|AHH|2014-01-17|9.7|9.8|9.49|9.5|167500
3729217|3002|AHH|2014-01-16|10.12|10.12|9.57|9.73|96800
3729218|3002|AHH|2014-01-15|9.92|10.13|9.91|10.1|98600
3729219|3002|AHH|2014-01-14|9.74|10|9.7|9.98|72600
3729220|3002|AHH|2014-01-13|9.69|9.77|9.55|9.72|129000
3729221|3002|AHH|2014-01-10|9.98|9.98|9.67|9.76|81900
3729222|3002|AHH|2014-01-09|9.92|10.16|9.75|9.95|626400
3729223|3002|AHH|2014-01-08|9.73|9.88|9.71|9.84|82700
3729224|3002|AHH|2014-01-07|9.8|9.92|9.58|9.79|55800
3729225|3002|AHH|2014-01-06|9.57|9.79|9.52|9.7|66300
3729226|3002|AHH|2014-01-03|9.51|9.8|9.38|9.51|57100
3729227|3002|AHH|2014-01-02|9.25|9.6|9.25|9.53|55000
3729228|3002|AHH|2013-12-31|9.16|9.32|9.01|9.28|182700
3729229|3002|AHH|2013-12-30|9.33|9.38|9.08|9.1|167100
3729230|3002|AHH|2013-12-27|9.37|9.43|9.25|9.36|148600
3729231|3002|AHH|2013-12-26|9.35|9.4|9.19|9.39|98400
3729232|3002|AHH|2013-12-24|9.41|9.55|9.3|9.5|46700
3729233|3002|AHH|2013-12-23|9.5|9.6|9.41|9.47|118600
3729234|3002|AHH|2013-12-20|9.35|9.6|9.3|9.52|159000
3729235|3002|AHH|2013-12-19|9.34|9.45|9.21|9.31|129400
3729236|3002|AHH|2013-12-18|9.47|9.62|9.39|9.48|80800
3729237|3002|AHH|2013-12-17|9.59|9.63|9.35|9.5|88000
3729238|3002|AHH|2013-12-16|9.6|9.7|9.51|9.64|61900
3729239|3002|AHH|2013-12-13|9.42|9.66|9.42|9.6|65300
3729240|3002|AHH|2013-12-12|9.7|9.74|9.37|9.45|65900
3729241|3002|AHH|2013-12-11|9.98|9.98|9.56|9.68|88100
3729242|3002|AHH|2013-12-10|10.41|10.49|9.93|10.03|73800
3729243|3002|AHH|2013-12-09|10.1|10.61|10.02|10.46|132500
3729244|3002|AHH|2013-12-06|10.07|10.2|9.96|10.09|46600
3729245|3002|AHH|2013-12-05|9.97|10.03|9.86|9.96|53900
3729246|3002|AHH|2013-12-04|10.08|10.28|9.9|10.04|80900
3729247|3002|AHH|2013-12-03|9.84|10.21|9.66|10.09|102900
3729248|3002|AHH|2013-12-02|10.21|10.22|9.84|9.88|53000
3725883|2996|ACRE|2014-01-17|13.29|13.38|13.15|13.21|139900
3725884|2996|ACRE|2014-01-16|13.31|13.4|13.2|13.35|186400
3725885|2996|ACRE|2014-01-15|13.26|13.35|13.25|13.28|109900
3725886|2996|ACRE|2014-01-14|13.42|13.42|13.23|13.26|203100
3725887|2996|ACRE|2014-01-13|13.41|13.47|13.3|13.4|246800
3725888|2996|ACRE|2014-01-10|13.47|13.54|13.38|13.41|111000
3725889|2996|ACRE|2014-01-09|13.57|13.57|13.41|13.43|134500
3725890|2996|ACRE|2014-01-08|13.35|13.56|13.3|13.56|165100
3725891|2996|ACRE|2014-01-07|13.35|13.46|13.23|13.38|469300
3725892|2996|ACRE|2014-01-06|13.33|13.36|13.22|13.35|180900
3725893|2996|ACRE|2014-01-03|13.2|13.34|13.08|13.27|128800
3725894|2996|ACRE|2014-01-02|13.1|13.23|13.01|13.21|112800
3725895|2996|ACRE|2013-12-31|12.89|13.1|12.89|13.1|184400
3725896|2996|ACRE|2013-12-30|13.1|13.12|12.94|12.94|238100
3725897|2996|ACRE|2013-12-27|12.83|13.29|12.83|13.17|229200
3725898|2996|ACRE|2013-12-26|13.19|13.28|13|13.12|388300
3725899|2996|ACRE|2013-12-24|12.91|13.17|12.88|13.12|185900
3725900|2996|ACRE|2013-12-23|12.98|13.02|12.88|12.93|203700
3725901|2996|ACRE|2013-12-20|12.8|12.97|12.8|12.97|397300
3725902|2996|ACRE|2013-12-19|12.85|13.07|12.76|12.8|187900
3725903|2996|ACRE|2013-12-18|12.93|12.98|12.8|12.89|204100
3725904|2996|ACRE|2013-12-17|12.92|12.97|12.81|12.88|175500
3725905|2996|ACRE|2013-12-16|12.84|13.02|12.84|12.95|163800
3725906|2996|ACRE|2013-12-13|12.91|12.98|12.7|12.82|265500
3725907|2996|ACRE|2013-12-12|12.95|13.02|12.79|12.9|186300
3725908|2996|ACRE|2013-12-11|12.82|12.99|12.71|12.98|516700
3725909|2996|ACRE|2013-12-10|13.05|13.1|12.77|12.8|343000
3725910|2996|ACRE|2013-12-09|13.05|13.13|12.98|13.11|181800
3725911|2996|ACRE|2013-12-06|12.99|13.06|12.95|13.05|161300
3725912|2996|ACRE|2013-12-05|13.09|13.09|12.93|13|107000
3725913|2996|ACRE|2013-12-04|12.99|13.19|12.98|13.14|158800
3725914|2996|ACRE|2013-12-03|13.02|13.08|12.91|13.05|115300
3725915|2996|ACRE|2013-12-02|13.08|13.15|12.96|13.08|308600
3717304|2980|ABR|2014-01-17|6.9|6.91|6.85|6.88|29800
3717305|2980|ABR|2014-01-16|6.99|7.01|6.88|6.9|184500
3717306|2980|ABR|2014-01-15|6.88|6.99|6.83|6.99|286500
3717307|2980|ABR|2014-01-14|6.88|6.91|6.8|6.89|89800
3717308|2980|ABR|2014-01-13|6.82|6.9|6.79|6.84|72100
3717309|2980|ABR|2014-01-10|6.82|6.87|6.76|6.79|63600
3717310|2980|ABR|2014-01-09|6.81|6.87|6.75|6.76|41600
3717311|2980|ABR|2014-01-08|6.95|6.95|6.79|6.81|82400
3717312|2980|ABR|2014-01-07|6.9|6.97|6.87|6.97|72900
3717313|2980|ABR|2014-01-06|6.77|6.94|6.77|6.94|82300
3717314|2980|ABR|2014-01-03|6.71|6.81|6.7|6.76|67300
3717315|2980|ABR|2014-01-02|6.68|6.75|6.61|6.73|63400
3717316|2980|ABR|2013-12-31|6.6|6.81|6.59|6.66|120300
3717317|2980|ABR|2013-12-30|6.6|6.6|6.55|6.59|101700
3737451|3013|AHT|2014-01-15|8.44|8.58|8.37|8.52|413100
3737452|3013|AHT|2014-01-14|8.34|8.46|8.25|8.46|359700
3737453|3013|AHT|2014-01-13|8.29|8.39|8.24|8.28|359300
3737454|3013|AHT|2014-01-10|8.35|8.4|8.27|8.34|302700
3737455|3013|AHT|2014-01-09|8.25|8.32|8.2|8.32|475900
3737456|3013|AHT|2014-01-08|8.48|8.48|8.23|8.26|525400
3737457|3013|AHT|2014-01-07|8.44|8.58|8.32|8.45|1088100
3737458|3013|AHT|2014-01-06|8.43|8.44|8.31|8.43|449600
3737459|3013|AHT|2014-01-03|8.37|8.45|8.33|8.43|408900
3737460|3013|AHT|2014-01-02|8.23|8.36|8.13|8.35|460000
3737461|3013|AHT|2013-12-31|8.3|8.4|8.23|8.28|414800
3737462|3013|AHT|2013-12-30|8.32|8.39|8.24|8.3|365600
3737463|3013|AHT|2013-12-27|8.21|8.3|8.2|8.29|474300
3737464|3013|AHT|2013-12-26|8.39|8.5|8.32|8.35|451500
3737465|3013|AHT|2013-12-24|8.39|8.41|8.31|8.35|444500
3737466|3013|AHT|2013-12-23|8.48|8.49|8.31|8.35|898900
3737467|3013|AHT|2013-12-20|8.3|8.46|8.28|8.32|1394700
3737468|3013|AHT|2013-12-19|8.26|8.39|8.21|8.32|380800
3737469|3013|AHT|2013-12-18|8.11|8.3|8.02|8.27|632500
3737470|3013|AHT|2013-12-17|8.15|8.2|8|8.13|639700
3737471|3013|AHT|2013-12-16|7.99|8.2|7.94|8.14|691100
3737472|3013|AHT|2013-12-13|7.95|8.04|7.86|7.93|646300
3737473|3013|AHT|2013-12-12|7.94|8.05|7.87|7.93|1151500
3737474|3013|AHT|2013-12-11|8.14|8.14|7.87|7.91|922600
3737475|3013|AHT|2013-12-10|8.15|8.24|8.08|8.11|597900
3737476|3013|AHT|2013-12-09|8.08|8.19|7.91|8.14|568200
3737477|3013|AHT|2013-12-06|8.14|8.2|8.04|8.08|476400
3737478|3013|AHT|2013-12-05|8.17|8.26|8.03|8.07|612700
3737479|3013|AHT|2013-12-04|8.13|8.29|8.07|8.19|737100
3737480|3013|AHT|2013-12-03|8.16|8.22|8.06|8.13|827000
3737481|3013|AHT|2013-12-02|8.2|8.23|8.04|8.21|955300
3740061|3018|APB|2014-01-17|10.13|10.24|10.13|10.16|19300
3740062|3018|APB|2014-01-16|10.18|10.18|10.12|10.17|18300
3740063|3018|APB|2014-01-15|10.21|10.24|10.17|10.23|22500
3740064|3018|APB|2014-01-14|10.2|10.23|10.19|10.23|2800
3740065|3018|APB|2014-01-13|10.26|10.29|10.18|10.19|48200
3740066|3018|APB|2014-01-10|10.25|10.28|10.25|10.28|19000
3740067|3018|APB|2014-01-09|10.18|10.28|10.12|10.18|36200
3740068|3018|APB|2014-01-08|10.22|10.22|10.17|10.18|4100
3740069|3018|APB|2014-01-07|10.13|10.25|10.11|10.22|33900
3740070|3018|APB|2014-01-06|10.21|10.22|10.08|10.09|44700
3740071|3018|APB|2014-01-03|10.32|10.36|10.25|10.25|10000
3740072|3018|APB|2014-01-02|10.42|10.42|10.31|10.32|6100
3740073|3018|APB|2013-12-31|10.46|10.51|10.37|10.51|30900
3740074|3018|APB|2013-12-30|10.38|10.5|10.38|10.45|39100
3740075|3018|APB|2013-12-27|10.45|10.48|10.32|10.42|13200
3740076|3018|APB|2013-12-26|10.44|10.45|10.36|10.38|15100
3740077|3018|APB|2013-12-24|10.4|10.48|10.39|10.44|75600
3740078|3018|APB|2013-12-23|10.36|10.37|10.32|10.36|17300
3740079|3018|APB|2013-12-20|10.33|10.4|10.1|10.34|50800
3740080|3018|APB|2013-12-19|10.4|10.43|10.28|10.29|24300
3740081|3018|APB|2013-12-18|10.39|10.51|10.38|10.51|23500
3740082|3018|APB|2013-12-17|10.47|10.48|10.4|10.41|10700
3740083|3018|APB|2013-12-16|10.49|10.52|10.46|10.49|6200
3740084|3018|APB|2013-12-13|10.44|10.55|10.43|10.49|13500
3740085|3018|APB|2013-12-12|10.36|10.41|10.35|10.35|5400
3740086|3018|APB|2013-12-11|10.5|10.55|10.43|10.45|56900
3740087|3018|APB|2013-12-10|10.57|10.62|10.57|10.6|8100
3740088|3018|APB|2013-12-09|10.66|10.71|10.59|10.66|103800
3740089|3018|APB|2013-12-06|10.75|10.75|10.62|10.62|8700
3740090|3018|APB|2013-12-05|10.69|10.69|10.57|10.58|3500
3740091|3018|APB|2013-12-04|10.58|10.66|10.58|10.6|7400
3740092|3018|APB|2013-12-03|10.72|10.72|10.56|10.66|19400
3740093|3018|APB|2013-12-02|10.69|10.75|10.67|10.72|66200
3734837|3010|ASA|2014-01-17|12.73|12.93|12.64|12.92|87100
3734838|3010|ASA|2014-01-16|12.54|12.65|12.53|12.64|27300
3734839|3010|ASA|2014-01-15|12.39|12.63|12.28|12.57|68300
3734840|3010|ASA|2014-01-14|12.74|12.77|12.39|12.43|58000
3734841|3010|ASA|2014-01-13|12.46|12.75|12.37|12.75|99500
3734842|3010|ASA|2014-01-10|12.35|12.54|12.35|12.53|141000
3734843|3010|ASA|2014-01-09|12.34|12.34|12.22|12.24|60800
3734844|3010|ASA|2014-01-08|12.43|12.46|12.3|12.37|37000
3734845|3010|ASA|2014-01-07|12.47|12.52|12.32|12.52|129700
3734846|3010|ASA|2014-01-06|12.46|12.58|12.46|12.54|110300
3734847|3010|ASA|2014-01-03|12.43|12.48|12.34|12.42|220000
3734848|3010|ASA|2014-01-02|12.38|12.5|12.32|12.43|151500
3734849|3010|ASA|2013-12-31|12.16|12.29|12.12|12.26|300900
3734850|3010|ASA|2013-12-30|12.15|12.32|12.1|12.2|407900
3702146|2956|BNNY|2013-12-02|45.95|45.96|44.7|45.44|220200
3715973|2978|ARSD|2014-01-17|12.46|12.5|12.36|12.41|28800
3715974|2978|ARSD|2014-01-16|12.45|12.5|12.33|12.43|61500
3715975|2978|ARSD|2014-01-15|12.49|12.55|12.43|12.47|41200
3715976|2978|ARSD|2014-01-14|12.5|12.55|12.45|12.49|46200
3715977|2978|ARSD|2014-01-13|12.46|12.54|12.23|12.43|80100
3715978|2978|ARSD|2014-01-10|12.54|12.57|12.42|12.54|44700
3715979|2978|ARSD|2014-01-09|12.54|12.57|12.43|12.54|43600
3715980|2978|ARSD|2014-01-08|12.57|12.57|12.37|12.47|62200
3715981|2978|ARSD|2014-01-07|12.3|12.79|12.3|12.57|83100
3715982|2978|ARSD|2014-01-06|12.16|12.49|12.1|12.29|71500
3715983|2978|ARSD|2014-01-03|12.25|12.4|12.12|12.15|49800
3715984|2978|ARSD|2014-01-02|12.31|12.36|12.04|12.27|58700
3715985|2978|ARSD|2013-12-31|12.43|12.66|12.33|12.55|47300
3715986|2978|ARSD|2013-12-30|12.62|12.7|12.43|12.45|76300
3715987|2978|ARSD|2013-12-27|12.81|12.84|12.34|12.71|53400
3715988|2978|ARSD|2013-12-26|12.72|12.85|12.6|12.75|71500
3715989|2978|ARSD|2013-12-24|12.49|12.72|12.49|12.68|35700
3715990|2978|ARSD|2013-12-23|12.35|12.69|12.31|12.55|70100
3715991|2978|ARSD|2013-12-20|11.3|12.63|11.2|12.35|285500
3715992|2978|ARSD|2013-12-19|11.4|11.49|11.12|11.28|160900
3715993|2978|ARSD|2013-12-18|11.37|11.4|11.1|11.4|114800
3715994|2978|ARSD|2013-12-17|11.34|11.4|11.25|11.39|59800
3715995|2978|ARSD|2013-12-16|11.1|11.45|11.1|11.37|123600
3715996|2978|ARSD|2013-12-13|11.24|11.55|11.07|11.14|134700
3715997|2978|ARSD|2013-12-12|11.12|11.24|10.78|11.22|51600
3715998|2978|ARSD|2013-12-11|11.24|11.24|10.98|11.08|68400
3715999|2978|ARSD|2013-12-10|11.17|11.24|10.94|11.17|84600
3716000|2978|ARSD|2013-12-09|10.45|11.17|10.43|11.09|171200
3716001|2978|ARSD|2013-12-06|10.37|10.5|10.24|10.45|73800
3716002|2978|ARSD|2013-12-05|10.17|10.36|10.14|10.22|27600
3716003|2978|ARSD|2013-12-04|10.27|10.4|10.03|10.21|42000
3716004|2978|ARSD|2013-12-03|10.39|10.4|10.11|10.27|42000
3716005|2978|ARSD|2013-12-02|10.39|10.59|10.31|10.35|52500
3746591|3027|AGO|2014-01-17|22.33|22.36|21.71|21.82|2553800
3746592|3027|AGO|2014-01-16|22.3|22.43|21.94|22.32|3575100
3746593|3027|AGO|2014-01-15|23.06|23.16|22.1|22.33|5962200
3746594|3027|AGO|2014-01-14|22.91|23.13|22.9|22.99|2807500
3746595|3027|AGO|2014-01-13|23.31|23.4|22.73|22.82|1610900
3746596|3027|AGO|2014-01-10|23.27|23.52|23.22|23.4|1160000
3746597|3027|AGO|2014-01-09|23.05|23.42|22.99|23.27|2531900
3746598|3027|AGO|2014-01-08|23.12|23.12|22.92|23.02|1565600
3746599|3027|AGO|2014-01-07|23.15|23.21|23.03|23.13|917700
3746600|3027|AGO|2014-01-06|23.35|23.49|23.07|23.08|1233400
3746601|3027|AGO|2014-01-03|23.36|23.48|23.14|23.33|730300
3746602|3027|AGO|2014-01-02|23.59|23.62|23.11|23.27|1072200
3746603|3027|AGO|2013-12-31|23.44|23.62|23.35|23.59|803000
3746604|3027|AGO|2013-12-30|23.51|23.6|23.25|23.38|772700
3746605|3027|AGO|2013-12-27|23.67|23.76|23.33|23.47|819100
3746606|3027|AGO|2013-12-26|23.59|23.74|23.51|23.6|793300
3746607|3027|AGO|2013-12-24|23.46|23.58|23.39|23.53|573300
3746608|3027|AGO|2013-12-23|23.42|23.77|23.39|23.49|1502700
3746609|3027|AGO|2013-12-20|22.77|23.33|22.77|23.31|2067700
3746610|3027|AGO|2013-12-19|22.74|22.82|22.58|22.68|1115800
3746611|3027|AGO|2013-12-18|22.6|22.86|22.36|22.84|2149100
3746612|3027|AGO|2013-12-17|22.61|22.75|22.5|22.55|2412400
3746613|3027|AGO|2013-12-16|22.3|22.63|22.25|22.61|2563500
3746614|3027|AGO|2013-12-13|22.1|22.48|21.99|22.2|4129500
3746615|3027|AGO|2013-12-12|22.72|22.84|22.05|22.08|3515500
3746616|3027|AGO|2013-12-11|23.12|23.24|22.57|22.72|2615300
3746617|3027|AGO|2013-12-10|23.79|23.95|23.15|23.16|3482300
3746618|3027|AGO|2013-12-09|23.93|24.06|23.68|23.91|1510700
3746619|3027|AGO|2013-12-06|24.28|24.35|23.74|23.92|1912100
3746620|3027|AGO|2013-12-05|24.62|24.81|23.99|24.08|2403200
3746621|3027|AGO|2013-12-04|23.89|24.65|23.88|24.65|2681100
3746622|3027|AGO|2013-12-03|23.94|24.53|23.75|23.99|2340700
3746623|3027|AGO|2013-12-02|23.5|24.05|23.34|23.92|1483500
3780808|3066|BWC|2014-01-17|34.85|34.98|34.71|34.86|358300
3780809|3066|BWC|2014-01-16|35|35|34.78|34.86|407300
3780810|3066|BWC|2014-01-15|34.94|35.4|34.85|35.04|982800
3780811|3066|BWC|2014-01-14|34.35|34.79|34.35|34.74|669000
3780812|3066|BWC|2014-01-13|34.44|34.51|34.17|34.3|430000
3780813|3066|BWC|2014-01-10|34.31|34.42|34.11|34.35|340500
3780814|3066|BWC|2014-01-09|34.14|34.43|34.04|34.23|541900
3780815|3066|BWC|2014-01-08|34.6|34.61|34.1|34.19|477800
3780816|3066|BWC|2014-01-07|34.49|34.55|34.32|34.51|597800
3780817|3066|BWC|2014-01-06|34.44|34.51|33.93|34.35|1144600
3780818|3066|BWC|2014-01-03|33.98|34.28|33.93|34.24|549100
3695765|2948|AU|2013-12-17|11.96|12.06|11.79|11.87|1841500
3695766|2948|AU|2013-12-16|11.82|12.21|11.8|12.08|2761600
3695767|2948|AU|2013-12-13|11.72|12.05|11.71|11.8|3013000
3695768|2948|AU|2013-12-12|11.92|11.99|11.7|11.8|2989200
3695769|2948|AU|2013-12-11|12.86|12.89|12.24|12.25|4444700
3695770|2948|AU|2013-12-10|12.65|13.39|12.62|13.22|5354700
3695771|2948|AU|2013-12-09|12.21|12.27|12|12.14|3299200
3695772|2948|AU|2013-12-06|12.36|12.51|12.01|12.02|2457100
3695773|2948|AU|2013-12-05|12.28|12.37|12|12.01|4033300
3695774|2948|AU|2013-12-04|12.39|12.91|12.31|12.73|3912000
3695775|2948|AU|2013-12-03|12.53|12.66|12.32|12.37|3177900
3695776|2948|AU|2013-12-02|13.37|13.45|12.57|12.68|4384700
3726604|2999|AGX|2014-01-17|30.03|30.22|29.92|29.97|92300
3726605|2999|AGX|2014-01-16|30.55|30.62|29.87|30|177800
3726606|2999|AGX|2014-01-15|30.53|30.81|30.46|30.6|168600
3726607|2999|AGX|2014-01-14|30.21|30.59|30.13|30.57|147600
3726608|2999|AGX|2014-01-13|30.2|30.7|29.9|30.15|306600
3726609|2999|AGX|2014-01-10|30.03|30.2|29.84|30.1|232800
3726610|2999|AGX|2014-01-09|29.81|30.13|29.73|30.04|189100
3726611|2999|AGX|2014-01-08|28.63|29.63|28.59|29.63|107100
3726612|2999|AGX|2014-01-07|27.96|28.8|27.58|28.55|157700
3726613|2999|AGX|2014-01-06|27.5|27.78|26.95|27.77|182300
3726614|2999|AGX|2014-01-03|27.33|27.46|27.05|27.29|169400
3726615|2999|AGX|2014-01-02|27.57|27.77|27.06|27.31|87100
3726616|2999|AGX|2013-12-31|26.94|27.76|26.9|27.56|101000
3726617|2999|AGX|2013-12-30|27|27.09|26.74|27.02|63500
3726618|2999|AGX|2013-12-27|26.9|27.5|26.41|27.03|55300
3726619|2999|AGX|2013-12-26|26.88|26.88|26.48|26.77|71200
3726620|2999|AGX|2013-12-24|26.82|26.82|26.41|26.68|35600
3726621|2999|AGX|2013-12-23|27|27.01|26.42|26.7|72000
3726622|2999|AGX|2013-12-20|26.87|26.94|26.59|26.83|127600
3726623|2999|AGX|2013-12-19|27.04|27.4|26.72|26.94|62100
3726624|2999|AGX|2013-12-18|26.85|27.35|25.87|27|92200
3726625|2999|AGX|2013-12-17|27.15|27.2|26.76|26.88|44000
3726626|2999|AGX|2013-12-16|26.66|27.2|26.47|27.14|81500
3726627|2999|AGX|2013-12-13|26.19|26.6|26.07|26.42|75500
3726628|2999|AGX|2013-12-12|25.22|26|25.09|26|83400
3726629|2999|AGX|2013-12-11|25.97|25.97|25.13|25.24|63200
3726630|2999|AGX|2013-12-10|24.9|25.92|24.9|25.89|107000
3726631|2999|AGX|2013-12-09|25.09|25.62|24.7|24.87|141700
3726632|2999|AGX|2013-12-06|22.5|25.19|22.5|25.15|513100
3726633|2999|AGX|2013-12-05|21.34|21.71|20.89|21.37|43000
3726634|2999|AGX|2013-12-04|21.5|21.59|21.23|21.31|43300
3726635|2999|AGX|2013-12-03|22.87|22.87|20.55|21.52|192800
3726636|2999|AGX|2013-12-02|23.53|23.57|22.5|22.83|50800
3763922|3047|AZO|2014-01-17|500|505.86|496.47|505.86|486800
3763923|3047|AZO|2014-01-16|495.03|497.25|491.05|495.47|222300
3763924|3047|AZO|2014-01-15|497|498.38|492.3|495.08|194000
3763925|3047|AZO|2014-01-14|498.24|498.24|487.3|495.78|350800
3763926|3047|AZO|2014-01-13|490.19|495|485.53|486.38|419300
3763927|3047|AZO|2014-01-10|492.99|493.11|488.82|490|393100
3763928|3047|AZO|2014-01-09|489.26|493.22|486.87|492.45|354300
3763929|3047|AZO|2014-01-08|483.59|489.07|481.94|489.07|312100
3763930|3047|AZO|2014-01-07|479.22|486.4|478.52|483.59|417300
3763931|3047|AZO|2014-01-06|478.51|483.3|476.81|478.77|357100
3763932|3047|AZO|2014-01-03|474.28|478.58|472.78|475.5|193500
3763933|3047|AZO|2014-01-02|477.67|479.7|472.51|474.11|151800
3763934|3047|AZO|2013-12-31|483.74|483.74|475.82|477.94|174800
3763935|3047|AZO|2013-12-30|476.83|479.66|474.53|479.33|195100
3763936|3047|AZO|2013-12-27|475.38|479|474.08|476.83|180600
3763937|3047|AZO|2013-12-26|479.95|479.95|474.46|476.85|125000
3763938|3047|AZO|2013-12-24|479.95|479.95|471.36|475.57|86900
3763939|3047|AZO|2013-12-23|465.34|474.99|465.34|472.32|269000
3763940|3047|AZO|2013-12-20|472.39|473.93|470.95|473.19|446900
3763941|3047|AZO|2013-12-19|471.24|473.33|467.4|470.84|287300
3763942|3047|AZO|2013-12-18|464.75|471.2|461.6|470.56|319300
3763943|3047|AZO|2013-12-17|463.77|467.34|461.14|461.76|274300
3763944|3047|AZO|2013-12-16|466.27|469.07|463.7|464|280500
3763945|3047|AZO|2013-12-13|466.29|470.77|463.85|465.18|217200
3763946|3047|AZO|2013-12-12|466.38|469.41|463.5|465.9|266200
3763947|3047|AZO|2013-12-11|470.86|473.68|466.24|467.79|448100
3763948|3047|AZO|2013-12-10|467.47|484.16|461.61|471.86|965300
3763949|3047|AZO|2013-12-09|456.88|462.73|456.03|457.34|567100
3763950|3047|AZO|2013-12-06|462.63|464.1|458.87|459.6|228200
3763951|3047|AZO|2013-12-05|459.99|463.19|457.36|460|226200
3763952|3047|AZO|2013-12-04|460.21|462.8|454.88|456.02|232900
3763953|3047|AZO|2013-12-03|457.61|461.64|455.41|460.51|197100
3763954|3047|AZO|2013-12-02|460.52|463.53|459|459.62|172800
3717318|2980|ABR|2013-12-27|6.63|6.66|6.55|6.58|130300
3717319|2980|ABR|2013-12-26|6.65|6.71|6.58|6.66|87800
3717320|2980|ABR|2013-12-24|6.78|6.78|6.59|6.67|64000
3717321|2980|ABR|2013-12-23|6.68|6.81|6.68|6.74|115300
3717322|2980|ABR|2013-12-20|6.64|6.69|6.55|6.67|194100
3717323|2980|ABR|2013-12-19|6.59|6.65|6.55|6.59|58400
3717324|2980|ABR|2013-12-18|6.56|6.62|6.48|6.6|118900
3717325|2980|ABR|2013-12-17|6.45|6.6|6.45|6.58|67400
3717326|2980|ABR|2013-12-16|6.54|6.6|6.48|6.48|110000
3717327|2980|ABR|2013-12-13|6.53|6.55|6.48|6.54|117100
3717328|2980|ABR|2013-12-12|6.55|6.58|6.49|6.49|76700
3717329|2980|ABR|2013-12-11|6.62|6.62|6.5|6.52|117200
3717330|2980|ABR|2013-12-10|6.65|6.73|6.6|6.63|82700
3717331|2980|ABR|2013-12-09|6.59|6.66|6.54|6.66|203900
3717332|2980|ABR|2013-12-06|6.5|6.59|6.48|6.59|97800
3717333|2980|ABR|2013-12-05|6.52|6.53|6.46|6.5|98000
3717334|2980|ABR|2013-12-04|6.51|6.57|6.46|6.53|93900
3717335|2980|ABR|2013-12-03|6.58|6.61|6.53|6.56|80300
3717336|2980|ABR|2013-12-02|6.67|6.67|6.54|6.57|64400
3730699|3006|AWI|2014-01-17|60.89|61.12|59.36|60.13|963500
3730700|3006|AWI|2014-01-16|61.07|61.63|60.5|61.37|325400
3730701|3006|AWI|2014-01-15|61.21|61.59|60.75|61.23|563300
3730702|3006|AWI|2014-01-14|60.24|61.22|59.97|61.09|434000
3730703|3006|AWI|2014-01-13|60.59|60.87|59.83|60.08|1308100
3730704|3006|AWI|2014-01-10|58.8|61.29|58.8|61.08|1163200
3730705|3006|AWI|2014-01-09|58.27|58.7|58.11|58.69|509600
3730706|3006|AWI|2014-01-08|57.64|58.89|57.38|58.31|571800
3730707|3006|AWI|2014-01-07|57.5|57.98|57.41|57.82|419000
3730708|3006|AWI|2014-01-06|58.41|58.66|57.21|57.23|740500
3730709|3006|AWI|2014-01-03|56.57|59.34|56.57|58.2|1117700
3730710|3006|AWI|2014-01-02|57.56|58|56.99|57.43|655000
3730711|3006|AWI|2013-12-31|57.4|57.83|57.09|57.61|486300
3730712|3006|AWI|2013-12-30|56.79|57.53|56.75|57.27|413900
3730713|3006|AWI|2013-12-27|57.19|57.41|56.64|56.84|543200
3730714|3006|AWI|2013-12-26|56.98|57.27|56.6|56.94|529500
3730715|3006|AWI|2013-12-24|56.66|57.77|56.21|56.84|343500
3730716|3006|AWI|2013-12-23|55.6|56.9|55.12|56.82|585200
3730717|3006|AWI|2013-12-20|54.83|55.45|54.7|55.1|588600
3730718|3006|AWI|2013-12-19|55.22|55.43|54.49|54.72|872700
3730719|3006|AWI|2013-12-18|54.1|55.64|53.81|55.35|862900
3730720|3006|AWI|2013-12-17|54.57|54.84|53.72|53.84|972500
3730721|3006|AWI|2013-12-16|54.86|55.27|54.3|54.5|656000
3730722|3006|AWI|2013-12-13|53.81|54.89|53.81|54.7|600400
3730723|3006|AWI|2013-12-12|53.6|54.44|53.17|53.98|1133700
3730724|3006|AWI|2013-12-11|54.23|54.39|53.32|53.6|649700
3730725|3006|AWI|2013-12-10|54.06|54.8|53.85|54.31|1327600
3730726|3006|AWI|2013-12-09|52.73|54.7|52.7|54.2|1293900
3730727|3006|AWI|2013-12-06|52.41|52.6|51.95|52.16|348200
3730728|3006|AWI|2013-12-05|52.14|52.24|51.63|51.7|277400
3730729|3006|AWI|2013-12-04|52.31|52.51|51.43|52.14|306900
3730730|3006|AWI|2013-12-03|52.67|53.01|51.83|52.37|554000
3730731|3006|AWI|2013-12-02|53.13|53.35|52.53|53.05|606700
3727910|3000|AI|2014-01-17|26.35|26.41|26.26|26.3|103800
3727911|3000|AI|2014-01-16|26.48|26.59|26.26|26.29|98100
3727912|3000|AI|2014-01-15|26.68|26.98|26.49|26.49|162400
3727913|3000|AI|2014-01-14|26.61|26.89|26.32|26.56|123500
3727914|3000|AI|2014-01-13|26.7|26.84|26.39|26.56|123000
3727915|3000|AI|2014-01-10|26.34|26.7|26.24|26.69|115100
3727916|3000|AI|2014-01-09|26.44|26.44|26.1|26.2|97900
3727917|3000|AI|2014-01-08|26.35|26.38|26.11|26.38|116000
3727918|3000|AI|2014-01-07|26.44|26.5|26.3|26.33|118000
3727919|3000|AI|2014-01-06|26.46|26.5|26.25|26.34|123500
3727920|3000|AI|2014-01-03|26.23|26.5|26.16|26.28|94400
3727921|3000|AI|2014-01-02|26.39|26.52|26.11|26.24|159700
3727922|3000|AI|2013-12-31|26.08|26.54|26.04|26.39|150100
3727923|3000|AI|2013-12-30|26.35|26.54|26|26.07|147100
3727924|3000|AI|2013-12-27|26.55|26.82|26.17|26.4|214300
3727925|3000|AI|2013-12-26|27.56|27.58|27.3|27.39|235000
3727926|3000|AI|2013-12-24|27.55|27.55|27.2|27.35|113700
3727927|3000|AI|2013-12-23|27.11|27.52|27.09|27.44|237400
3727928|3000|AI|2013-12-20|26.3|27|26.29|26.9|347500
3727929|3000|AI|2013-12-19|25.94|26.21|25.91|26.11|102400
3727930|3000|AI|2013-12-18|25.95|26.24|25.83|25.86|186400
3727931|3000|AI|2013-12-17|26|26.14|25.81|25.84|124900
3727932|3000|AI|2013-12-16|25.95|26.17|25.88|25.99|92600
3727933|3000|AI|2013-12-13|25.94|26.08|25.78|25.83|163700
3727934|3000|AI|2013-12-12|26.64|26.64|25.76|25.81|182800
3727935|3000|AI|2013-12-11|26.9|27.1|26.5|26.73|229700
3734851|3010|ASA|2013-12-27|12.09|12.18|11.87|12.18|440100
3734852|3010|ASA|2013-12-26|11.98|12.09|11.9|12.01|211800
3734853|3010|ASA|2013-12-24|11.69|11.92|11.69|11.92|91700
3734854|3010|ASA|2013-12-23|11.5|11.71|11.5|11.69|227700
3734855|3010|ASA|2013-12-20|11.57|11.78|11.5|11.52|290500
3734856|3010|ASA|2013-12-19|11.49|11.7|11.4|11.6|159100
3734857|3010|ASA|2013-12-18|11.63|11.92|11.54|11.61|136600
3734858|3010|ASA|2013-12-17|11.54|11.75|11.52|11.67|85200
3734859|3010|ASA|2013-12-16|11.6|11.94|11.58|11.71|77300
3734860|3010|ASA|2013-12-13|11.52|11.72|11.48|11.6|64800
3734861|3010|ASA|2013-12-12|11.53|11.69|11.39|11.52|128600
3734862|3010|ASA|2013-12-11|11.97|12.09|11.66|11.75|108000
3734863|3010|ASA|2013-12-10|12|12.36|11.99|12.08|178700
3734864|3010|ASA|2013-12-09|11.79|11.91|11.75|11.85|85700
3734865|3010|ASA|2013-12-06|11.93|11.93|11.65|11.7|48600
3734866|3010|ASA|2013-12-05|11.89|11.99|11.81|11.83|66000
3734867|3010|ASA|2013-12-04|12.1|12.22|11.92|12.06|89500
3734868|3010|ASA|2013-12-03|12.17|12.24|12.07|12.11|40300
3734869|3010|ASA|2013-12-02|12.6|12.61|12.25|12.26|145900
3749203|3033|AZN|2014-01-17|63.72|63.77|63.38|63.73|2102300
3749204|3033|AZN|2014-01-16|63.14|63.62|63.06|63.59|2027800
3749205|3033|AZN|2014-01-15|62.58|63.04|62.49|62.95|2478700
3749206|3033|AZN|2014-01-14|61.23|62.35|61.15|62.17|4013300
3749207|3033|AZN|2014-01-13|59.82|60.19|59.56|59.62|1613000
3749208|3033|AZN|2014-01-10|59.79|60.59|59.78|60.48|2532200
3749209|3033|AZN|2014-01-09|59.04|59.42|58.69|59.37|1747600
3749210|3033|AZN|2014-01-08|58.42|58.84|58.33|58.52|2319700
3749211|3033|AZN|2014-01-07|58.44|58.64|58.29|58.51|1386100
3749212|3033|AZN|2014-01-06|58.9|59.17|58.76|58.89|965600
3749213|3033|AZN|2014-01-03|58.81|59.1|58.77|58.86|920700
3749214|3033|AZN|2014-01-02|58.57|58.6|58.35|58.57|1013000
3749215|3033|AZN|2013-12-31|59.14|59.43|59.06|59.37|622100
3749216|3033|AZN|2013-12-30|59.38|59.67|59|59.5|2018300
3749217|3033|AZN|2013-12-27|59.4|59.49|59.14|59.26|1165800
3749218|3033|AZN|2013-12-26|58.94|59.12|58.8|59.11|711600
3749219|3033|AZN|2013-12-24|58.93|59.14|58.74|58.81|690200
3749220|3033|AZN|2013-12-23|58.86|58.86|58.53|58.56|1912000
3749221|3033|AZN|2013-12-20|59.1|59.2|58.29|58.32|4517100
3749222|3033|AZN|2013-12-19|59.26|59.3|58.57|58.9|5283100
3749223|3033|AZN|2013-12-18|58.21|58.84|57.87|58.84|4764200
3749224|3033|AZN|2013-12-17|57.87|57.89|57.25|57.61|3036300
3749225|3033|AZN|2013-12-16|57.63|57.84|57.43|57.6|2312600
3749226|3033|AZN|2013-12-13|57.27|57.4|57.07|57.33|1732800
3749227|3033|AZN|2013-12-12|56.43|56.64|56.12|56.47|1837000
3749228|3033|AZN|2013-12-11|57.02|57.05|56.23|56.3|1152400
3749229|3033|AZN|2013-12-10|56.54|56.89|56.51|56.76|1249800
3749230|3033|AZN|2013-12-09|56.74|56.87|56.59|56.73|2331800
3749231|3033|AZN|2013-12-06|56.84|57.19|56.62|57.12|1552600
3749232|3033|AZN|2013-12-05|56.74|56.97|56.15|56.22|4506700
3749233|3033|AZN|2013-12-04|56.83|57.12|56.4|56.73|2090100
3749234|3033|AZN|2013-12-03|57.52|57.89|57.13|57.35|3976300
3749235|3033|AZN|2013-12-02|57.36|57.74|57.29|57.31|2787500
3747897|3031|AF|2014-01-17|13.73|13.85|13.72|13.78|304700
3747898|3031|AF|2014-01-16|13.9|13.96|13.73|13.79|374200
3747899|3031|AF|2014-01-15|13.94|14.12|13.92|13.96|324500
3747900|3031|AF|2014-01-14|13.87|13.93|13.77|13.87|251900
3747901|3031|AF|2014-01-13|13.82|13.88|13.69|13.76|530700
3747902|3031|AF|2014-01-10|13.87|13.94|13.66|13.89|351600
3747903|3031|AF|2014-01-09|13.94|14.01|13.79|13.83|553500
3747904|3031|AF|2014-01-08|13.83|13.96|13.7|13.93|650000
3747905|3031|AF|2014-01-07|13.8|13.97|13.75|13.85|354500
3747906|3031|AF|2014-01-06|13.85|13.91|13.72|13.76|733000
3747907|3031|AF|2014-01-03|14.01|14.06|13.79|13.79|621100
3747908|3031|AF|2014-01-02|14.19|14.26|13.99|14.01|924800
3747909|3031|AF|2013-12-31|14|14.03|13.82|13.83|391600
3747910|3031|AF|2013-12-30|14|14.09|13.97|14|314200
3747911|3031|AF|2013-12-27|14.06|14.08|13.91|13.99|321800
3747912|3031|AF|2013-12-26|14.05|14.16|13.92|14|310900
3747913|3031|AF|2013-12-24|14|14.16|14|14.03|288600
3747914|3031|AF|2013-12-23|13.83|14.02|13.8|14.01|360100
3747915|3031|AF|2013-12-20|13.47|13.77|13.43|13.75|847500
3747916|3031|AF|2013-12-19|13.56|13.57|13.44|13.44|416700
3747917|3031|AF|2013-12-18|13.47|13.58|13.39|13.57|503400
3747918|3031|AF|2013-12-17|13.71|13.71|13.37|13.47|553100
3747919|3031|AF|2013-12-16|13.47|13.75|13.43|13.71|477700
3747920|3031|AF|2013-12-13|13.47|13.53|13.37|13.44|430700
3747921|3031|AF|2013-12-12|13.42|13.55|13.38|13.45|654700
3747922|3031|AF|2013-12-11|13.63|13.65|13.42|13.44|575800
3780819|3066|BWC|2014-01-02|34|34.15|33.69|34.01|602600
3780820|3066|BWC|2013-12-31|34.53|34.67|34.19|34.19|513600
3780821|3066|BWC|2013-12-30|34.45|34.61|34.24|34.52|273400
3780822|3066|BWC|2013-12-27|34.55|34.63|34.28|34.37|261200
3780823|3066|BWC|2013-12-26|34.17|34.52|33.98|34.48|425700
3780824|3066|BWC|2013-12-24|33.89|34.18|33.69|34.1|399600
3780825|3066|BWC|2013-12-23|33.99|34.12|33.73|33.85|770100
3780826|3066|BWC|2013-12-20|33.88|34.15|33.69|33.94|1090600
3780827|3066|BWC|2013-12-19|33.64|33.76|33.12|33.69|1663400
3780828|3066|BWC|2013-12-18|33.55|33.8|33.19|33.64|530800
3780829|3066|BWC|2013-12-17|33.64|33.79|33.39|33.41|1126500
3780830|3066|BWC|2013-12-16|33.16|33.8|33.09|33.7|1247900
3780831|3066|BWC|2013-12-13|33.02|33.12|32.81|33.05|561200
3780832|3066|BWC|2013-12-12|32.72|32.91|32.69|32.85|579900
3780833|3066|BWC|2013-12-11|32.99|33|32.66|32.72|1009000
3780834|3066|BWC|2013-12-10|32.42|32.89|32.29|32.84|711900
3780835|3066|BWC|2013-12-09|32.55|32.68|32.47|32.52|440100
3780836|3066|BWC|2013-12-06|31.97|32.56|31.92|32.51|632000
3780837|3066|BWC|2013-12-05|31.76|32|31.62|31.74|725500
3780838|3066|BWC|2013-12-04|31.84|32|31.64|31.8|760600
3780839|3066|BWC|2013-12-03|32.16|32.24|31.93|31.98|707400
3780840|3066|BWC|2013-12-02|32.33|32.66|32.21|32.28|669900
3776890|3061|AXS|2014-01-17|45.72|45.75|45.54|45.56|456900
3776891|3061|AXS|2014-01-16|45.79|45.79|45.58|45.75|360800
3776892|3061|AXS|2014-01-15|46.36|46.36|45.81|45.93|462500
3776893|3061|AXS|2014-01-14|45.91|46.26|45.69|46.25|658100
3776894|3061|AXS|2014-01-13|46.24|46.42|45.63|45.77|566700
3776895|3061|AXS|2014-01-10|46.59|46.67|46.22|46.3|806100
3776896|3061|AXS|2014-01-09|46.22|46.52|46.15|46.48|852700
3776897|3061|AXS|2014-01-08|46.36|46.4|46.03|46.21|567200
3776898|3061|AXS|2014-01-07|46.5|46.67|46.17|46.33|511500
3776899|3061|AXS|2014-01-06|46.69|46.81|46.35|46.51|854900
3776900|3061|AXS|2014-01-03|46.65|46.9|46.5|46.6|604900
3776901|3061|AXS|2014-01-02|47.38|47.41|46.47|46.66|880600
3776902|3061|AXS|2013-12-31|47.3|47.6|47.3|47.57|411100
3776903|3061|AXS|2013-12-30|47.01|47.35|47.01|47.31|422100
3776904|3061|AXS|2013-12-27|46.92|47.11|46.77|46.97|275400
3776905|3061|AXS|2013-12-26|47.22|47.3|46.88|47.17|269800
3776906|3061|AXS|2013-12-24|46.65|47.19|46.59|47.06|258100
3776907|3061|AXS|2013-12-23|46.81|46.81|46.23|46.62|1219800
3776908|3061|AXS|2013-12-20|46.64|46.85|46.55|46.58|784000
3776909|3061|AXS|2013-12-19|46.25|46.82|46.25|46.64|714500
3776910|3061|AXS|2013-12-18|46.15|46.41|45.73|46.28|1243200
3776911|3061|AXS|2013-12-17|46.64|46.88|45.91|46.04|1744300
3776912|3061|AXS|2013-12-16|47.27|47.43|46.8|46.81|655400
3776913|3061|AXS|2013-12-13|48.03|48.22|47.15|47.15|1348700
3776914|3061|AXS|2013-12-12|47.8|48.04|47.74|47.99|757000
3776915|3061|AXS|2013-12-11|48.13|48.3|47.63|47.72|685800
3776916|3061|AXS|2013-12-10|48.32|48.67|48.21|48.22|610400
3776917|3061|AXS|2013-12-09|48.41|48.47|48.06|48.46|763900
3776918|3061|AXS|2013-12-06|47.73|48.04|47.63|47.9|409500
3776919|3061|AXS|2013-12-05|47.94|48.01|47.04|47.41|1249900
3776920|3061|AXS|2013-12-04|48.21|48.37|47.53|48.07|647300
3776921|3061|AXS|2013-12-03|48.23|48.41|47.89|48.4|1177200
3776922|3061|AXS|2013-12-02|47.9|49.04|47.84|48.44|927900
3738755|3017|ASH|2014-01-17|99.19|99.74|98.59|98.9|459800
3738756|3017|ASH|2014-01-16|99.71|100.18|99.16|99.41|442800
3738757|3017|ASH|2014-01-15|100.24|100.87|99.93|100.12|626400
3738758|3017|ASH|2014-01-14|98.42|99.77|98|99.72|463100
3738759|3017|ASH|2014-01-13|99.84|100.24|98.07|98.33|351900
3738760|3017|ASH|2014-01-10|99.04|100.43|98.92|99.99|623900
3738761|3017|ASH|2014-01-09|99.3|99.99|98.76|99.09|712900
3738762|3017|ASH|2014-01-08|98.14|99.05|97.26|99.01|756100
3738763|3017|ASH|2014-01-07|96.96|98.35|96.94|98.26|649400
3738764|3017|ASH|2014-01-06|97.31|97.61|96.38|97.08|1085200
3738765|3017|ASH|2014-01-03|97.27|97.39|96.36|97|623000
3738766|3017|ASH|2014-01-02|96.55|97.47|96.33|96.95|630600
3738767|3017|ASH|2013-12-31|96.69|97.27|96.09|97.04|355700
3738768|3017|ASH|2013-12-30|97|97.39|96.5|96.56|250700
3738769|3017|ASH|2013-12-27|97.58|97.68|97|97.05|165600
3738770|3017|ASH|2013-12-26|96.76|96.87|96|96.58|465300
3738771|3017|ASH|2013-12-24|96.01|96.85|96.01|96.62|104000
3738772|3017|ASH|2013-12-23|95.07|96.45|94.74|95.9|457100
3738773|3017|ASH|2013-12-20|94.35|95.24|94.13|94.99|952700
3738774|3017|ASH|2013-12-19|94.91|95.16|93.73|94.29|518600
3738775|3017|ASH|2013-12-18|94.21|94.98|92.9|94.91|439700
3738776|3017|ASH|2013-12-17|93.14|94.07|92.64|93.77|745400
3738777|3017|ASH|2013-12-16|93|94.16|92.97|93.41|785800
3738778|3017|ASH|2013-12-13|93.24|94.03|93.01|93.84|405800
3738779|3017|ASH|2013-12-12|92.63|93.52|92.14|93.14|603800
3738780|3017|ASH|2013-12-11|93.79|93.79|92.21|92.54|401600
3738781|3017|ASH|2013-12-10|94.38|94.86|93.62|93.64|769400
3738782|3017|ASH|2013-12-09|93.81|95.15|93.78|94.9|703400
3738783|3017|ASH|2013-12-06|93.45|95|93.45|93.71|794900
3738784|3017|ASH|2013-12-05|92.37|93.43|92.07|92.9|505300
3738785|3017|ASH|2013-12-04|91.54|92.91|91.23|92.72|542200
3738786|3017|ASH|2013-12-03|91.8|92.61|91.12|91.63|668900
3738787|3017|ASH|2013-12-02|90.9|93.47|90.9|92.15|859800
3761310|3045|ALV|2014-01-17|90.87|91.52|90.84|91.01|496700
3761311|3045|ALV|2014-01-16|91.35|91.58|90.56|91.57|376500
3761312|3045|ALV|2014-01-15|91.87|92.1|90.53|91.3|599400
3761313|3045|ALV|2014-01-14|90.9|91.27|90.62|91.24|327400
3761314|3045|ALV|2014-01-13|91.27|91.53|89.77|90.2|512400
3761315|3045|ALV|2014-01-10|90.61|91.62|90.43|91.58|580100
3761316|3045|ALV|2014-01-09|90.58|90.69|89.44|90.39|291000
3761317|3045|ALV|2014-01-08|90.49|91.13|89.83|90.11|750800
3761318|3045|ALV|2014-01-07|90.22|90.9|90.13|90.9|488400
3761319|3045|ALV|2014-01-06|89.83|90.17|89.02|89.49|209300
3761320|3045|ALV|2014-01-03|90.35|90.5|89.22|89.73|296200
3761321|3045|ALV|2014-01-02|90.86|90.91|89.35|89.92|392800
3761322|3045|ALV|2013-12-31|91.83|92.4|91.5|91.8|225600
3761323|3045|ALV|2013-12-30|91.87|92.22|91.4|91.78|191000
3761324|3045|ALV|2013-12-27|92.43|92.43|91.39|91.52|175800
3761325|3045|ALV|2013-12-26|91.44|92|91.3|91.64|225500
3761326|3045|ALV|2013-12-24|90.81|91.41|90.81|90.99|191200
3761327|3045|ALV|2013-12-23|91.16|91.27|90.8|90.91|355200
3761328|3045|ALV|2013-12-20|89.5|90.33|89.37|90.14|334800
3761329|3045|ALV|2013-12-19|90.2|90.44|88.99|89.27|478300
3761330|3045|ALV|2013-12-18|90.25|90.67|88.93|90.55|630500
3761331|3045|ALV|2013-12-17|89.87|90.28|89.27|89.98|467900
3761332|3045|ALV|2013-12-16|89.35|90.21|89.33|90.15|369700
3761333|3045|ALV|2013-12-13|89.3|89.81|89.02|89.25|358100
3761334|3045|ALV|2013-12-12|89.27|89.63|88.86|89.11|372500
3761335|3045|ALV|2013-12-11|91.23|91.27|89.73|89.83|204500
3761336|3045|ALV|2013-12-10|91.31|91.7|90.9|91.31|208800
3761337|3045|ALV|2013-12-09|91.33|91.91|91.33|91.74|245200
3761338|3045|ALV|2013-12-06|91.94|91.94|91.13|91.43|229100
3761339|3045|ALV|2013-12-05|90.89|91.42|90.8|90.94|288300
3761340|3045|ALV|2013-12-04|90.48|90.86|89.79|90.52|364400
3761341|3045|ALV|2013-12-03|91.93|92.16|90.72|90.96|380500
3761342|3045|ALV|2013-12-02|92.16|92.88|91.67|91.81|535100
3751815|3035|ATHL|2014-01-17|28.66|28.93|27.64|27.67|278000
3751816|3035|ATHL|2014-01-16|28.56|28.78|27.98|28.64|331100
3751817|3035|ATHL|2014-01-15|28.54|28.83|28.26|28.64|402700
3751818|3035|ATHL|2014-01-14|27.74|28.6|26.97|28.55|517900
3751819|3035|ATHL|2014-01-13|29.15|29.25|27.22|27.65|459800
3751820|3035|ATHL|2014-01-10|27.91|29.22|27.71|29.15|679800
3751821|3035|ATHL|2014-01-09|28.76|28.87|27.49|27.91|627300
3751822|3035|ATHL|2014-01-08|29|29.27|28.46|28.5|470400
3751823|3035|ATHL|2014-01-07|29.25|29.46|28.47|28.52|315400
3751824|3035|ATHL|2014-01-06|29.38|29.99|28.96|28.99|654400
3751825|3035|ATHL|2014-01-03|30.02|30.37|29.21|29.28|506600
3751826|3035|ATHL|2014-01-02|30.16|30.16|28.62|29.68|988900
3751827|3035|ATHL|2013-12-31|29.68|30.45|29.06|30.25|320900
3751828|3035|ATHL|2013-12-30|30.41|30.64|29.49|29.53|575200
3751829|3035|ATHL|2013-12-27|30.14|30.44|29.37|30.24|152700
3751830|3035|ATHL|2013-12-26|30.54|30.68|29.85|29.95|148200
3751831|3035|ATHL|2013-12-24|30.52|30.52|30.11|30.45|47000
3751832|3035|ATHL|2013-12-23|30.7|30.93|29.99|30.38|218100
3751833|3035|ATHL|2013-12-20|30.2|31.35|30|30.59|1400200
3751834|3035|ATHL|2013-12-19|30.21|30.64|29.83|30.42|234000
3751835|3035|ATHL|2013-12-18|30.99|31.17|29.93|30.45|405800
3751836|3035|ATHL|2013-12-17|31.24|31.24|29.87|30.84|269400
3751837|3035|ATHL|2013-12-16|31.5|31.69|30.27|31.32|246300
3751838|3035|ATHL|2013-12-13|30.37|30.57|29.77|30.31|154300
3751839|3035|ATHL|2013-12-12|30.15|30.8|29.82|30.31|153200
3751840|3035|ATHL|2013-12-11|31.37|31.42|29.84|30.02|265500
3751841|3035|ATHL|2013-12-10|31.48|32.42|31.13|31.37|194800
3751842|3035|ATHL|2013-12-09|31.27|31.48|30.4|30.86|230200
3751843|3035|ATHL|2013-12-06|32.47|32.63|31|31.15|267000
3751844|3035|ATHL|2013-12-05|33.23|33.23|31.77|31.99|171500
3751845|3035|ATHL|2013-12-04|31.78|33.59|31.78|33.35|241600
3751846|3035|ATHL|2013-12-03|32.93|32.94|31.76|31.96|161000
3751847|3035|ATHL|2013-12-02|32.81|32.92|32.12|32.25|155000
3770387|3054|AVIV|2014-01-17|24.08|24.29|23.88|24.03|64500
3770388|3054|AVIV|2014-01-16|24.42|24.42|23.96|24.2|115100
3747923|3031|AF|2013-12-10|13.66|13.85|13.54|13.62|597900
3747924|3031|AF|2013-12-09|13.88|14.01|13.64|13.71|763300
3747925|3031|AF|2013-12-06|13.76|13.84|13.62|13.68|470800
3747926|3031|AF|2013-12-05|13.66|13.71|13.56|13.6|414800
3747927|3031|AF|2013-12-04|13.63|13.83|13.56|13.7|231400
3747928|3031|AF|2013-12-03|13.8|13.98|13.64|13.72|334600
3747929|3031|AF|2013-12-02|13.95|14.14|13.83|13.86|343300
3742673|3020|AHL|2014-01-17|39.88|40.07|39.65|39.73|333300
3742674|3020|AHL|2014-01-16|40.33|40.36|39.93|39.96|347200
3742675|3020|AHL|2014-01-15|40.62|40.67|40.44|40.44|371000
3742676|3020|AHL|2014-01-14|40.47|40.75|40.34|40.55|475300
3742677|3020|AHL|2014-01-13|40.92|40.93|40.33|40.39|348000
3742678|3020|AHL|2014-01-10|40.97|41.18|40.76|40.91|512700
3742679|3020|AHL|2014-01-09|40.8|41.01|40.7|40.85|473100
3742680|3020|AHL|2014-01-08|40.45|40.85|40.28|40.74|792200
3742681|3020|AHL|2014-01-07|40.17|40.66|40.02|40.44|429300
3742682|3020|AHL|2014-01-06|40.68|40.77|40.14|40.15|545100
3742683|3020|AHL|2014-01-03|40.43|40.74|40.39|40.54|447200
3742684|3020|AHL|2014-01-02|41.34|41.38|40.29|40.33|473700
3742685|3020|AHL|2013-12-31|41.28|41.43|41.23|41.31|245500
3742686|3020|AHL|2013-12-30|40.9|41.18|40.89|41.15|262800
3742687|3020|AHL|2013-12-27|40.69|40.94|40.66|40.89|219900
3742688|3020|AHL|2013-12-26|40.96|41.14|40.74|40.85|165600
3742689|3020|AHL|2013-12-24|40.34|40.88|40.34|40.83|116100
3742690|3020|AHL|2013-12-23|40.72|40.82|40.31|40.4|400900
3742691|3020|AHL|2013-12-20|40.15|40.59|40.13|40.52|715100
3742692|3020|AHL|2013-12-19|39.97|40.31|39.69|40.23|427400
3742693|3020|AHL|2013-12-18|39.81|39.93|39.43|39.91|575700
3742694|3020|AHL|2013-12-17|39.99|40.1|39.32|39.72|740100
3742695|3020|AHL|2013-12-16|40.02|40.6|39.09|39.92|1065500
3742696|3020|AHL|2013-12-13|40.77|40.9|40.38|40.6|687100
3742697|3020|AHL|2013-12-12|40.46|40.71|40.38|40.65|681200
3742698|3020|AHL|2013-12-11|40.62|40.79|40.42|40.45|955400
3742699|3020|AHL|2013-12-10|40.76|41.02|40.59|40.6|434200
3742700|3020|AHL|2013-12-09|40.94|41.12|40.71|40.79|346300
3742701|3020|AHL|2013-12-06|40.37|40.9|40.37|40.83|392700
3742702|3020|AHL|2013-12-05|40.13|40.25|39.9|40.15|605000
3742703|3020|AHL|2013-12-04|40.42|40.56|39.78|40.19|307600
3742704|3020|AHL|2013-12-03|40.51|40.61|40.25|40.5|408000
3742705|3020|AHL|2013-12-02|40.63|40.82|40.35|40.67|630800
3733311|3008|AJG|2014-01-17|48.77|48.84|48.4|48.51|419400
3733312|3008|AJG|2014-01-16|48.56|48.79|48.42|48.78|697700
3733313|3008|AJG|2014-01-15|48.34|48.72|48.18|48.71|815600
3733314|3008|AJG|2014-01-14|47.81|48.36|47.66|48.34|724700
3733315|3008|AJG|2014-01-13|47.84|48.01|47.44|47.67|894600
3733316|3008|AJG|2014-01-10|48.07|48.41|47.43|48.06|902000
3733317|3008|AJG|2014-01-09|47.27|47.98|47.22|47.98|849400
3733318|3008|AJG|2014-01-08|47.27|47.27|46.77|47.2|766900
3733319|3008|AJG|2014-01-07|46.69|47.4|46.69|47.35|1152100
3733320|3008|AJG|2014-01-06|46.29|46.41|45.89|46.12|638700
3733321|3008|AJG|2014-01-03|46.11|46.34|46.05|46.16|282500
3733322|3008|AJG|2014-01-02|46.67|46.89|46.09|46.15|483700
3733323|3008|AJG|2013-12-31|46.7|47.04|46.7|46.93|474500
3733324|3008|AJG|2013-12-30|46.48|46.83|46.39|46.67|549000
3733325|3008|AJG|2013-12-27|46.32|46.49|46.21|46.37|512400
3733326|3008|AJG|2013-12-26|46.25|46.49|46.12|46.17|895100
3733327|3008|AJG|2013-12-24|46.11|46.52|45.94|46.19|336900
3733328|3008|AJG|2013-12-23|46.27|46.37|46.04|46.11|794900
3733329|3008|AJG|2013-12-20|45.91|46.11|45.76|45.99|2019800
3733330|3008|AJG|2013-12-19|45.84|46.37|45.81|46.01|1208900
3733331|3008|AJG|2013-12-18|45.62|45.9|45.49|45.85|981900
3733332|3008|AJG|2013-12-17|45.8|45.97|45.5|45.53|791200
3733333|3008|AJG|2013-12-16|45.95|46.09|45.85|45.9|542200
3733334|3008|AJG|2013-12-13|46|46.1|45.67|45.8|534200
3733335|3008|AJG|2013-12-12|45.92|46.11|45.85|45.92|597300
3733336|3008|AJG|2013-12-11|46.66|47.04|45.97|45.99|919400
3733337|3008|AJG|2013-12-10|46.84|47.04|46.72|46.75|557100
3733338|3008|AJG|2013-12-09|46.81|47.07|46.75|46.98|730600
3733339|3008|AJG|2013-12-06|46.47|46.81|46.16|46.74|501200
3733340|3008|AJG|2013-12-05|45.49|46.11|45.43|46.09|554000
3733341|3008|AJG|2013-12-04|45.53|45.68|44.84|45.64|740100
3733342|3008|AJG|2013-12-03|46.14|46.24|45.45|45.59|519900
3733343|3008|AJG|2013-12-02|46.38|46.5|45.75|46.26|692800
3750509|3034|T|2014-01-17|34.03|34.03|33.68|33.7|23921700
3750510|3034|T|2014-01-16|33.89|34.08|33.81|33.96|16239000
3750511|3034|T|2014-01-15|33.66|34|33.55|33.79|25786400
3750512|3034|T|2014-01-14|33.33|33.55|33.16|33.48|22883600
3750513|3034|T|2014-01-13|33.59|33.65|33.2|33.3|29281000
3727936|3000|AI|2013-12-10|26.5|26.95|26.5|26.85|133300
3727937|3000|AI|2013-12-09|26.14|26.68|25.96|26.53|228100
3727938|3000|AI|2013-12-06|25.86|26.25|25.81|25.93|207700
3727939|3000|AI|2013-12-05|26.12|26.18|25.65|25.69|114800
3727940|3000|AI|2013-12-04|25.9|26.5|25.8|26.11|113400
3727941|3000|AI|2013-12-03|25.83|26.05|25.61|25.98|118400
3727942|3000|AI|2013-12-02|26.75|26.75|25.75|25.83|228500
3762616|3046|AN|2014-01-17|48.38|48.6|47.77|47.82|1298900
3762617|3046|AN|2014-01-16|47.43|48.36|47.29|48.23|1485100
3762618|3046|AN|2014-01-15|49.09|49.69|46.74|47.63|3001200
3762619|3046|AN|2014-01-14|48.86|49.94|48.72|49.23|654600
3762620|3046|AN|2014-01-13|49.66|49.83|48.55|48.62|858200
3762621|3046|AN|2014-01-10|49.01|50.04|49|49.8|614500
3762622|3046|AN|2014-01-09|49.2|49.56|48.83|49|642100
3762623|3046|AN|2014-01-08|49.5|49.5|48.81|49.17|1134200
3762624|3046|AN|2014-01-07|49.04|49.96|49|49.7|642100
3762625|3046|AN|2014-01-06|49.87|50.21|48.81|48.91|1125400
3762626|3046|AN|2014-01-03|49.35|50.25|49.33|49.75|823000
3762627|3046|AN|2014-01-02|49.48|49.98|49.12|49.28|814000
3762628|3046|AN|2013-12-31|49.86|50|49.4|49.69|356000
3762629|3046|AN|2013-12-30|49.99|50.15|49.66|49.84|320500
3762630|3046|AN|2013-12-27|50.88|50.96|49.71|50.06|502300
3762631|3046|AN|2013-12-26|49.98|50.83|49.79|50.71|461100
3762632|3046|AN|2013-12-24|49.73|50.05|49.73|49.93|179000
3762633|3046|AN|2013-12-23|50.09|50.32|49.77|49.79|431500
3762634|3046|AN|2013-12-20|50.85|51.04|49.8|49.84|1493200
3762635|3046|AN|2013-12-19|51.14|51.68|50.39|51.07|680900
3762636|3046|AN|2013-12-18|49.37|51.4|49.02|51.36|1198800
3762637|3046|AN|2013-12-17|49.94|50.25|49.48|49.5|639300
3762638|3046|AN|2013-12-16|50.32|50.77|49.98|49.98|1377500
3762639|3046|AN|2013-12-13|49.8|50.27|49.66|50.01|668300
3762640|3046|AN|2013-12-12|49.76|49.82|49.29|49.61|644000
3762641|3046|AN|2013-12-11|50.47|50.54|49.6|49.77|563800
3762642|3046|AN|2013-12-10|50.44|51.06|50.3|50.33|829800
3762643|3046|AN|2013-12-09|50.6|51.11|50.37|50.48|638400
3762644|3046|AN|2013-12-06|50.8|51.05|50.27|50.55|637300
3762645|3046|AN|2013-12-05|50.15|51.26|49.99|50.46|865100
3762646|3046|AN|2013-12-04|48.95|50.53|48.6|50.21|996500
3762647|3046|AN|2013-12-03|48.58|49.31|48.52|49.02|641100
3762648|3046|AN|2013-12-02|48.95|49.27|48.45|48.8|601500
3759978|3043|AUQ|2014-01-17|4.54|4.9|4.52|4.83|3613500
3759979|3043|AUQ|2014-01-16|4.5|4.59|4.44|4.5|4621900
3759980|3043|AUQ|2014-01-15|4.28|4.49|4.22|4.47|2472100
3759981|3043|AUQ|2014-01-14|4.14|4.38|4.11|4.34|5325200
3759982|3043|AUQ|2014-01-13|3.89|4.14|3.89|4.14|4060700
3759983|3043|AUQ|2014-01-10|3.71|3.94|3.7|3.9|4332200
3759984|3043|AUQ|2014-01-09|3.75|3.8|3.65|3.7|1745500
3759985|3043|AUQ|2014-01-08|3.74|3.82|3.73|3.77|1296400
3759986|3043|AUQ|2014-01-07|3.73|3.86|3.7|3.84|2776200
3759987|3043|AUQ|2014-01-06|3.82|3.82|3.73|3.77|1591700
3759988|3043|AUQ|2014-01-03|3.84|3.88|3.75|3.77|1257500
3759989|3043|AUQ|2014-01-02|3.75|3.88|3.72|3.83|2845800
3759990|3043|AUQ|2013-12-31|3.54|3.68|3.5|3.66|1701400
3759991|3043|AUQ|2013-12-30|3.62|3.71|3.56|3.56|2120400
3759992|3043|AUQ|2013-12-27|3.59|3.66|3.55|3.63|1267600
3759993|3043|AUQ|2013-12-26|3.6|3.7|3.59|3.64|1488900
3759994|3043|AUQ|2013-12-24|3.44|3.55|3.44|3.53|1308500
3759995|3043|AUQ|2013-12-23|3.42|3.53|3.4|3.45|1880300
3759996|3043|AUQ|2013-12-20|3.42|3.46|3.33|3.42|4573100
3759997|3043|AUQ|2013-12-19|3.48|3.48|3.37|3.41|3055500
3759998|3043|AUQ|2013-12-18|3.62|3.68|3.53|3.53|4040900
3759999|3043|AUQ|2013-12-17|3.59|3.66|3.58|3.6|1477200
3760000|3043|AUQ|2013-12-16|3.65|3.74|3.59|3.64|2319500
3760001|3043|AUQ|2013-12-13|3.7|3.73|3.6|3.66|1611400
3760002|3043|AUQ|2013-12-12|3.67|3.72|3.62|3.65|2147200
3760003|3043|AUQ|2013-12-11|3.96|3.96|3.75|3.75|2014400
3760004|3043|AUQ|2013-12-10|3.88|4|3.86|3.94|2167100
3760005|3043|AUQ|2013-12-09|3.64|3.78|3.63|3.77|1807600
3760006|3043|AUQ|2013-12-06|3.67|3.7|3.6|3.62|1265400
3760007|3043|AUQ|2013-12-05|3.63|3.76|3.58|3.63|1671300
3760008|3043|AUQ|2013-12-04|3.6|3.78|3.59|3.72|2204000
3760009|3043|AUQ|2013-12-03|3.6|3.67|3.54|3.56|2069000
3760010|3043|AUQ|2013-12-02|3.81|3.87|3.6|3.61|3684800
3784600|3070|BMI|2014-01-17|52.77|53.16|52.45|53.15|109200
3784601|3070|BMI|2014-01-16|53|53.43|52.84|52.97|31500
3784602|3070|BMI|2014-01-15|52.5|53.55|52.35|53.05|44000
3784603|3070|BMI|2014-01-14|52.48|52.67|51.61|52.06|44100
3784604|3070|BMI|2014-01-13|52.71|53.4|51.52|52.22|61700
3770389|3054|AVIV|2014-01-15|24.05|24.2|23.87|24.11|72500
3770390|3054|AVIV|2014-01-14|23.84|24.41|23.79|24.09|40600
3770391|3054|AVIV|2014-01-13|24.09|24.3|23.71|23.85|76900
3770392|3054|AVIV|2014-01-10|23.93|24.4|23.9|24.2|123800
3770393|3054|AVIV|2014-01-09|23.65|23.95|23.46|23.93|78300
3770394|3054|AVIV|2014-01-08|23.8|23.8|23.32|23.66|126000
3770395|3054|AVIV|2014-01-07|23.3|23.89|22.74|23.77|164700
3770396|3054|AVIV|2014-01-06|23.16|23.37|22.85|23.31|162800
3770397|3054|AVIV|2014-01-03|22.94|23.32|22.81|23.16|141600
3770398|3054|AVIV|2014-01-02|23.57|23.75|22.77|23|138800
3770399|3054|AVIV|2013-12-31|23.41|23.94|23.11|23.7|159200
3770400|3054|AVIV|2013-12-30|23.63|23.89|23.61|23.84|73600
3770401|3054|AVIV|2013-12-27|23.81|23.84|23.26|23.56|144900
3770402|3054|AVIV|2013-12-26|24.06|24.25|23.76|23.85|67800
3770403|3054|AVIV|2013-12-24|23.95|24.19|23.91|24.02|27000
3770404|3054|AVIV|2013-12-23|23.88|24.04|23.71|24|111800
3770405|3054|AVIV|2013-12-20|23.51|23.78|23.22|23.73|289800
3770406|3054|AVIV|2013-12-19|23.98|24.16|23.38|23.5|248300
3770407|3054|AVIV|2013-12-18|23.87|24.26|23.81|24.12|141300
3770408|3054|AVIV|2013-12-17|23.98|23.98|23.71|23.92|76500
3770409|3054|AVIV|2013-12-16|23.84|24.03|23.66|23.91|92700
3770410|3054|AVIV|2013-12-13|23.87|24.01|23.64|23.84|90100
3770411|3054|AVIV|2013-12-12|24.03|24.24|23.83|23.85|91300
3770412|3054|AVIV|2013-12-11|24.44|24.44|24.08|24.12|84600
3770413|3054|AVIV|2013-12-10|24.54|24.74|24.47|24.49|101600
3770414|3054|AVIV|2013-12-09|24.6|24.74|24.49|24.59|227500
3770415|3054|AVIV|2013-12-06|24.95|25.27|24.53|24.55|148300
3770416|3054|AVIV|2013-12-05|24.71|25.24|24.62|24.86|81500
3770417|3054|AVIV|2013-12-04|24.19|24.96|24|24.8|93000
3770418|3054|AVIV|2013-12-03|24.74|24.84|24.36|24.39|201900
3770419|3054|AVIV|2013-12-02|25.63|25.68|24.72|24.83|156000
3790677|3077|BBVA|2014-01-17|13.1|13.16|13.02|13.06|1381300
3790678|3077|BBVA|2014-01-16|13.4|13.42|13.08|13.22|1652700
3790679|3077|BBVA|2014-01-15|13.2|13.54|13.2|13.48|1926600
3790680|3077|BBVA|2014-01-14|12.91|13.06|12.87|13.05|1092300
3790681|3077|BBVA|2014-01-13|12.95|13.02|12.79|12.8|1293700
3790682|3077|BBVA|2014-01-10|12.66|12.8|12.63|12.78|2077700
3790683|3077|BBVA|2014-01-09|12.82|12.82|12.53|12.64|2488200
3790684|3077|BBVA|2014-01-08|12.74|12.86|12.67|12.7|1703200
3790685|3077|BBVA|2014-01-07|12.5|12.67|12.49|12.62|1853300
3790686|3077|BBVA|2014-01-06|12.02|12.07|11.98|12.03|1105900
3790687|3077|BBVA|2014-01-03|11.83|11.88|11.79|11.82|826700
3790688|3077|BBVA|2014-01-02|12.04|12.06|11.9|11.93|1384600
3790689|3077|BBVA|2013-12-31|12.35|12.4|12.29|12.39|766200
3790690|3077|BBVA|2013-12-30|12.3|12.36|12.29|12.36|802100
3790691|3077|BBVA|2013-12-27|12.27|12.37|12.23|12.35|1686700
3790692|3077|BBVA|2013-12-26|12.18|12.2|12.13|12.17|642700
3790693|3077|BBVA|2013-12-24|12.06|12.15|12.06|12.1|531300
3790694|3077|BBVA|2013-12-23|11.99|12.06|11.98|12.01|1265700
3790695|3077|BBVA|2013-12-20|11.86|11.99|11.84|11.9|1386800
3790696|3077|BBVA|2013-12-19|11.79|11.9|11.79|11.87|1151400
3790697|3077|BBVA|2013-12-18|11.62|11.77|11.52|11.76|1268300
3790698|3077|BBVA|2013-12-17|11.47|11.47|11.36|11.41|504500
3790699|3077|BBVA|2013-12-16|11.56|11.64|11.51|11.53|1378700
3790700|3077|BBVA|2013-12-13|11.35|11.37|11.21|11.33|631500
3790701|3077|BBVA|2013-12-12|11.26|11.33|11.22|11.25|707600
3790702|3077|BBVA|2013-12-11|11.54|11.55|11.35|11.36|813600
3790703|3077|BBVA|2013-12-10|11.51|11.61|11.5|11.53|881300
3790704|3077|BBVA|2013-12-09|11.55|11.62|11.54|11.58|1269700
3790705|3077|BBVA|2013-12-06|11.39|11.56|11.28|11.55|1982600
3790706|3077|BBVA|2013-12-05|11.54|11.57|11.33|11.37|1506900
3790707|3077|BBVA|2013-12-04|11.52|11.68|11.52|11.6|1036200
3790708|3077|BBVA|2013-12-03|11.75|11.89|11.66|11.71|1986200
3790709|3077|BBVA|2013-12-02|11.81|11.87|11.75|11.75|1289800
3756060|3040|ATO|2014-01-17|45.89|46.39|45.77|46.23|458900
3756061|3040|ATO|2014-01-16|45.59|45.94|45.43|45.84|278400
3756062|3040|ATO|2014-01-15|45.72|45.72|45.46|45.7|220100
3756063|3040|ATO|2014-01-14|45.34|45.63|45.08|45.62|188600
3756064|3040|ATO|2014-01-13|45.79|45.84|45.04|45.24|232800
3756065|3040|ATO|2014-01-10|45.78|46.21|45.66|45.81|374200
3756066|3040|ATO|2014-01-09|45.57|45.8|45.32|45.65|300600
3756067|3040|ATO|2014-01-08|45.27|45.51|44.92|45.42|568600
3756068|3040|ATO|2014-01-07|44.4|45.51|44.3|45.18|460500
3756069|3040|ATO|2014-01-06|44.71|44.74|44.16|44.19|298700
3756070|3040|ATO|2014-01-03|44.62|45|44.4|44.74|647300
3756071|3040|ATO|2014-01-02|45.34|45.52|44.45|44.67|422000
3756072|3040|ATO|2013-12-31|45.31|45.71|45.15|45.42|234900
3756073|3040|ATO|2013-12-30|45.09|45.36|44.98|45.2|179100
3798751|3084|SAN|2014-01-17|9.16|9.18|9.09|9.12|6602000
3798752|3084|SAN|2014-01-16|9.3|9.31|9.19|9.26|4392300
3798753|3084|SAN|2014-01-15|9.21|9.4|9.21|9.4|6575300
3798754|3084|SAN|2014-01-14|9.13|9.22|9.08|9.2|4540400
3798755|3084|SAN|2014-01-13|9.14|9.16|9.01|9.03|6507000
3798756|3084|SAN|2014-01-10|9.05|9.16|9.04|9.13|5196000
3798757|3084|SAN|2014-01-09|9.29|9.29|9.13|9.2|10112200
3798758|3084|SAN|2014-01-08|9.26|9.34|9.21|9.29|9002100
3798759|3084|SAN|2014-01-07|9.13|9.25|9.13|9.23|10982900
3798760|3084|SAN|2014-01-06|8.9|8.95|8.88|8.91|6209900
3798761|3084|SAN|2014-01-03|8.79|8.81|8.74|8.76|7395500
3798762|3084|SAN|2014-01-02|8.84|8.85|8.73|8.77|9482600
3798763|3084|SAN|2013-12-31|9.06|9.09|9|9.07|3477300
3798764|3084|SAN|2013-12-30|9.01|9.05|8.98|9.01|3935900
3798765|3084|SAN|2013-12-27|9|9.05|8.95|9|4887700
3798766|3084|SAN|2013-12-26|8.89|8.97|8.89|8.96|2524000
3798767|3084|SAN|2013-12-24|8.85|8.9|8.85|8.89|1622000
3798768|3084|SAN|2013-12-23|8.77|8.83|8.75|8.81|2982700
3798769|3084|SAN|2013-12-20|8.69|8.76|8.67|8.74|4289500
3798770|3084|SAN|2013-12-19|8.61|8.7|8.6|8.69|5981900
3798771|3084|SAN|2013-12-18|8.52|8.62|8.44|8.62|7834000
3798772|3084|SAN|2013-12-17|8.47|8.48|8.37|8.44|6071400
3798773|3084|SAN|2013-12-16|8.55|8.6|8.51|8.55|5300100
3798774|3084|SAN|2013-12-13|8.42|8.43|8.33|8.39|5671400
3798775|3084|SAN|2013-12-12|8.35|8.41|8.31|8.38|6705200
3798776|3084|SAN|2013-12-11|8.61|8.62|8.47|8.48|6649200
3798777|3084|SAN|2013-12-10|8.63|8.69|8.62|8.64|2466800
3798778|3084|SAN|2013-12-09|8.63|8.68|8.62|8.65|3013700
3798779|3084|SAN|2013-12-06|8.53|8.61|8.45|8.6|4830100
3798780|3084|SAN|2013-12-05|8.63|8.65|8.45|8.51|11214500
3798781|3084|SAN|2013-12-04|8.61|8.69|8.58|8.64|9382900
3798782|3084|SAN|2013-12-03|8.72|8.8|8.69|8.75|9718100
3798783|3084|SAN|2013-12-02|8.86|8.89|8.78|8.79|6376800
3795061|3081|BLX|2014-01-17|26.06|26.17|25.96|26.01|89300
3795062|3081|BLX|2014-01-16|26.39|26.48|26.04|26.12|89800
3795063|3081|BLX|2014-01-15|26.19|26.45|26.1|26.33|119500
3795064|3081|BLX|2014-01-14|25.87|26.06|25.63|26.06|106600
3795065|3081|BLX|2014-01-13|26.13|26.2|25.38|25.76|265400
3795066|3081|BLX|2014-01-10|26.4|26.5|25.93|26.13|172700
3795067|3081|BLX|2014-01-09|26.77|26.81|26.23|26.43|128900
3795068|3081|BLX|2014-01-08|27.19|27.35|26.56|26.73|140900
3795069|3081|BLX|2014-01-07|27.44|27.51|26.89|27.18|123200
3795070|3081|BLX|2014-01-06|27.31|27.36|27.06|27.28|236800
3795071|3081|BLX|2014-01-03|27.37|27.48|27.12|27.18|88300
3795072|3081|BLX|2014-01-02|27.74|27.74|27.15|27.25|103100
3795073|3081|BLX|2013-12-31|28.02|28.15|27.87|28.02|111000
3795074|3081|BLX|2013-12-30|28.49|28.81|28|28.05|169300
3795075|3081|BLX|2013-12-27|28.6|28.82|28.2|28.42|135200
3795076|3081|BLX|2013-12-26|28.61|28.69|28.43|28.43|84700
3795077|3081|BLX|2013-12-24|27.75|28.42|27.5|28.4|125600
3795078|3081|BLX|2013-12-23|27.86|28.18|27.72|27.81|203600
3795079|3081|BLX|2013-12-20|28|28.46|27.7|27.75|268100
3795080|3081|BLX|2013-12-19|27.9|28.32|27.9|28.03|185100
3795081|3081|BLX|2013-12-18|27.62|28.05|27.52|28.01|157200
3795082|3081|BLX|2013-12-17|27.16|27.7|27.09|27.45|161100
3795083|3081|BLX|2013-12-16|26.83|27.27|26.83|27.07|86400
3795084|3081|BLX|2013-12-13|26.64|26.8|26.51|26.67|76200
3795085|3081|BLX|2013-12-12|26.29|26.6|26.1|26.51|69700
3795086|3081|BLX|2013-12-11|26.37|26.57|25.9|26.26|165500
3795087|3081|BLX|2013-12-10|26.76|26.89|26.22|26.28|102000
3795088|3081|BLX|2013-12-09|27.23|27.23|26.65|26.81|167000
3795089|3081|BLX|2013-12-06|26.93|27.29|26.93|27.13|62200
3795090|3081|BLX|2013-12-05|26.72|26.86|26.48|26.65|92500
3795091|3081|BLX|2013-12-04|26.27|26.96|26.26|26.75|135700
3795092|3081|BLX|2013-12-03|26.64|26.84|26.21|26.32|129600
3795093|3081|BLX|2013-12-02|26.91|27.05|26.73|26.76|158800
3757366|3041|ATW|2014-01-17|49.28|50.3|49|49.83|1144300
3757367|3041|ATW|2014-01-16|50.75|50.88|49.85|50.14|659700
3757368|3041|ATW|2014-01-15|50.96|51.22|50.47|50.97|793700
3757369|3041|ATW|2014-01-14|50|51.09|49.89|51.01|480500
3757370|3041|ATW|2014-01-13|51.78|51.78|49.88|50.03|683900
3757371|3041|ATW|2014-01-10|51.14|51.88|51|51.83|333600
3757372|3041|ATW|2014-01-09|51.41|51.58|50.57|51.06|583800
3757373|3041|ATW|2014-01-08|52.22|52.25|51.18|51.31|346800
3757374|3041|ATW|2014-01-07|52.27|52.27|51.53|52.17|481000
3757375|3041|ATW|2014-01-06|52.57|52.72|51.91|52.36|641900
3757376|3041|ATW|2014-01-03|52.47|53.1|52.21|52.41|590700
3757377|3041|ATW|2014-01-02|53.23|53.54|52.33|52.47|644600
3750514|3034|T|2014-01-10|33.74|33.81|33.51|33.62|25342100
3750515|3034|T|2014-01-09|34.24|34.24|33.51|33.54|36082200
3750516|3034|T|2014-01-08|34.45|34.6|34.1|34.24|37745500
3750517|3034|T|2014-01-07|35.13|35.15|34.91|34.95|25725100
3750518|3034|T|2014-01-06|35.01|35.05|34.8|34.96|20791500
3750519|3034|T|2014-01-03|35.15|35.16|34.61|34.8|24618300
3750520|3034|T|2014-01-02|35.24|35.29|34.95|34.95|20229900
3750521|3034|T|2013-12-31|35.17|35.28|34.96|35.16|18425400
3750522|3034|T|2013-12-30|35.03|35.3|35.01|35.2|14464600
3750523|3034|T|2013-12-27|35.06|35.25|34.96|35.18|14111600
3750524|3034|T|2013-12-26|34.98|35.18|34.94|35.16|11024400
3750525|3034|T|2013-12-24|34.74|34.98|34.7|34.95|7960000
3750526|3034|T|2013-12-23|34.46|34.77|34.42|34.69|19954900
3750527|3034|T|2013-12-20|34.49|34.62|34.26|34.3|34022200
3750528|3034|T|2013-12-19|34.29|34.47|34.13|34.45|20043000
3750529|3034|T|2013-12-18|33.88|34.44|33.63|34.38|25849700
3750530|3034|T|2013-12-17|34.2|34.29|33.76|33.85|23472800
3750531|3034|T|2013-12-16|34.06|34.51|34.06|34.15|21348700
3750532|3034|T|2013-12-13|33.88|33.95|33.6|33.85|24862800
3750533|3034|T|2013-12-12|34.05|34.13|33.75|33.89|21927000
3750534|3034|T|2013-12-11|34.4|34.45|33.92|33.95|27491400
3750535|3034|T|2013-12-10|34.79|34.91|34.39|34.4|18389100
3750536|3034|T|2013-12-09|34.51|34.73|34.27|34.69|18035700
3750537|3034|T|2013-12-06|34.53|34.58|34.3|34.53|19544900
3750538|3034|T|2013-12-05|34.42|34.56|34.21|34.25|25106700
3750539|3034|T|2013-12-04|34.34|34.65|34.2|34.6|27183000
3750540|3034|T|2013-12-03|34.77|34.79|34.52|34.74|17551000
3750541|3034|T|2013-12-02|35.18|35.21|34.8|34.8|23703700
3801363|3092|BXS|2014-01-17|24.22|24.5|24.07|24.44|576200
3801364|3092|BXS|2014-01-16|24.48|24.48|24.1|24.19|754600
3801365|3092|BXS|2014-01-15|24.71|24.87|24.48|24.48|804900
3801366|3092|BXS|2014-01-14|24.72|24.74|24.38|24.59|500700
3801367|3092|BXS|2014-01-13|24.89|24.91|24.4|24.55|633700
3801368|3092|BXS|2014-01-10|25.08|25.08|24.61|24.94|802700
3801369|3092|BXS|2014-01-09|24.92|25.07|24.54|24.78|1493200
3801370|3092|BXS|2014-01-08|24.72|24.84|24.6|24.77|979700
3801371|3092|BXS|2014-01-07|24.72|25.08|24.59|24.76|850500
3801372|3092|BXS|2014-01-06|23.49|24.72|23.49|24.61|1698300
3801373|3092|BXS|2014-01-03|24.87|25.02|24.62|24.87|411700
3801374|3092|BXS|2014-01-02|25.35|25.35|24.84|24.87|920500
3801375|3092|BXS|2013-12-31|25.35|25.51|25.32|25.42|495600
3801376|3092|BXS|2013-12-30|25.41|25.54|25.22|25.36|470900
3801377|3092|BXS|2013-12-27|25.19|25.46|25.05|25.45|597500
3801378|3092|BXS|2013-12-26|25.3|25.4|25.08|25.22|635000
3801379|3092|BXS|2013-12-24|25.28|25.46|25.21|25.26|226800
3801380|3092|BXS|2013-12-23|25.27|25.36|24.93|25.29|862100
3801381|3092|BXS|2013-12-20|24.56|25.18|24.49|25.18|4069800
3801382|3092|BXS|2013-12-19|24.78|24.92|24.51|24.58|962300
3801383|3092|BXS|2013-12-18|24.38|24.89|24.13|24.88|957300
3801384|3092|BXS|2013-12-17|24.44|24.57|24.19|24.38|1006700
3801385|3092|BXS|2013-12-16|23.74|24.52|23.62|24.47|1298900
3801386|3092|BXS|2013-12-13|23.94|23.99|23.43|23.65|611700
3801387|3092|BXS|2013-12-12|23.41|24|23.37|23.88|550900
3801388|3092|BXS|2013-12-11|23.84|23.88|23.28|23.38|621400
3801389|3092|BXS|2013-12-10|24.17|24.37|23.83|23.85|500800
3801390|3092|BXS|2013-12-09|24.38|24.52|24.1|24.19|435000
3801391|3092|BXS|2013-12-06|24.2|24.46|24.15|24.29|510900
3801392|3092|BXS|2013-12-05|23.7|23.91|23.63|23.91|416100
3801393|3092|BXS|2013-12-04|23.54|23.96|23.41|23.82|508000
3801394|3092|BXS|2013-12-03|23.57|23.74|23.36|23.59|522000
3801395|3092|BXS|2013-12-02|23.99|24.12|23.65|23.67|551900
3796367|3082|BSBR|2014-01-17|5.41|5.45|5.32|5.32|7810300
3796368|3082|BSBR|2014-01-16|5.4|5.44|5.35|5.41|3907200
3796369|3082|BSBR|2014-01-15|5.37|5.47|5.35|5.43|3497500
3796370|3082|BSBR|2014-01-14|5.31|5.46|5.27|5.42|11947600
3796371|3082|BSBR|2014-01-13|5.3|5.37|5.28|5.32|5295700
3796372|3082|BSBR|2014-01-10|5.19|5.29|5.15|5.25|4926800
3796373|3082|BSBR|2014-01-09|5.89|5.92|5.77|5.84|4385700
3796374|3082|BSBR|2014-01-08|5.95|5.98|5.82|5.85|5098900
3796375|3082|BSBR|2014-01-07|5.91|5.97|5.79|5.88|4850800
3796376|3082|BSBR|2014-01-06|5.9|5.93|5.83|5.89|3854000
3796377|3082|BSBR|2014-01-03|5.91|5.94|5.8|5.85|3258000
3796378|3082|BSBR|2014-01-02|5.88|5.95|5.84|5.94|3729700
3796379|3082|BSBR|2013-12-31|6.04|6.1|6.01|6.1|1039600
3796380|3082|BSBR|2013-12-30|5.97|6.07|5.95|6.02|1929200
3796381|3082|BSBR|2013-12-27|5.99|6.03|5.96|6.03|1287100
3796382|3082|BSBR|2013-12-26|6|6.05|5.94|5.97|1523200
3796383|3082|BSBR|2013-12-24|5.98|6.05|5.94|5.97|949600
3796384|3082|BSBR|2013-12-23|6.02|6.02|5.92|5.95|2693200
3784605|3070|BMI|2014-01-10|53.85|53.85|52.59|53.08|91800
3784606|3070|BMI|2014-01-09|53.58|54|52.66|53.7|112400
3784607|3070|BMI|2014-01-08|53.52|53.77|52.61|53.51|71700
3784608|3070|BMI|2014-01-07|53.42|53.99|53.03|53.66|34800
3784609|3070|BMI|2014-01-06|54.33|55.47|53.08|53.37|53800
3784610|3070|BMI|2014-01-03|53.03|54.52|53.03|54.25|55500
3784611|3070|BMI|2014-01-02|54.42|54.54|52.7|53.04|39800
3784612|3070|BMI|2013-12-31|55.08|55.08|54.04|54.5|50900
3784613|3070|BMI|2013-12-30|55.17|55.46|54.6|54.73|31700
3784614|3070|BMI|2013-12-27|55.44|55.73|55.1|55.35|29500
3784615|3070|BMI|2013-12-26|54.85|56.36|54.6|55.17|238000
3784616|3070|BMI|2013-12-24|55.16|56.06|54.2|55|147100
3784617|3070|BMI|2013-12-23|54.99|54.99|54.23|54.93|37500
3784618|3070|BMI|2013-12-20|53.65|55.81|53.65|54.85|209300
3784619|3070|BMI|2013-12-19|55|55.01|53.83|53.85|44000
3784620|3070|BMI|2013-12-18|53.52|54.99|53.3|54.92|36000
3784621|3070|BMI|2013-12-17|53.59|53.6|52.72|53.42|76400
3784622|3070|BMI|2013-12-16|52.34|53.96|52.34|53.66|24600
3784623|3070|BMI|2013-12-13|52.69|52.91|51.92|52.21|33300
3784624|3070|BMI|2013-12-12|52.13|53.07|52.13|52.38|42300
3784625|3070|BMI|2013-12-11|53.88|53.92|51.92|52.22|35900
3784626|3070|BMI|2013-12-10|53.82|54.55|53.4|53.68|39600
3784627|3070|BMI|2013-12-09|54.9|54.9|53.78|54.07|41400
3784628|3070|BMI|2013-12-06|54.29|54.73|53.98|54.67|24900
3784629|3070|BMI|2013-12-05|52.48|53.88|52.08|53.87|36400
3784630|3070|BMI|2013-12-04|52.71|53.64|52.34|52.45|36300
3784631|3070|BMI|2013-12-03|52.78|54.01|52.78|53.08|46600
3784632|3070|BMI|2013-12-02|54.74|54.74|52.81|53.05|48200
3781681|3067|MCI|2014-01-17|15.95|15.95|15.29|15.59|30800
3781682|3067|MCI|2014-01-16|15.11|15.39|15.11|15.38|31700
3781683|3067|MCI|2014-01-15|15.25|15.4|15.16|15.2|22800
3781684|3067|MCI|2014-01-14|15.13|15.4|15.05|15.21|26300
3781685|3067|MCI|2014-01-13|15.1|15.1|14.95|15.02|19600
3781686|3067|MCI|2014-01-10|14.83|15.09|14.71|14.89|31400
3781687|3067|MCI|2014-01-09|14.87|14.89|14.79|14.79|27100
3781688|3067|MCI|2014-01-08|14.95|14.98|14.86|14.91|17000
3781689|3067|MCI|2014-01-07|14.97|15|14.86|15|9600
3781690|3067|MCI|2014-01-06|14.95|15.03|14.85|15.02|34400
3781691|3067|MCI|2014-01-03|14.85|14.95|14.85|14.92|1800
3781692|3067|MCI|2014-01-02|14.87|14.99|14.82|14.96|9000
3781693|3067|MCI|2013-12-31|15.22|15.22|14.9|14.93|51000
3781694|3067|MCI|2013-12-30|15.11|15.15|14.99|15.13|8800
3781695|3067|MCI|2013-12-27|15.09|15.22|14.84|15.02|18900
3781696|3067|MCI|2013-12-26|14.96|15.2|14.92|15.18|7100
3781697|3067|MCI|2013-12-24|15|15.1|14.82|15.1|2400
3781698|3067|MCI|2013-12-23|14.9|14.95|14.77|14.94|40100
3781699|3067|MCI|2013-12-20|14.83|14.99|14.75|14.91|19500
3781700|3067|MCI|2013-12-19|14.73|14.95|14.67|14.77|9000
3781701|3067|MCI|2013-12-18|14.78|14.8|14.54|14.77|29300
3781702|3067|MCI|2013-12-17|14.83|14.96|14.58|14.59|15700
3781703|3067|MCI|2013-12-16|15|15|14.72|14.73|16600
3781704|3067|MCI|2013-12-13|14.78|15.06|14.78|14.89|15100
3781705|3067|MCI|2013-12-12|14.57|14.87|14.56|14.76|16700
3781706|3067|MCI|2013-12-11|14.55|14.86|14.51|14.7|22600
3781707|3067|MCI|2013-12-10|14.64|14.79|14.55|14.65|17800
3781708|3067|MCI|2013-12-09|14.41|14.69|14.3|14.56|19100
3781709|3067|MCI|2013-12-06|14.53|14.7|14.53|14.6|11000
3781710|3067|MCI|2013-12-05|14.6|14.79|14.31|14.31|32600
3781711|3067|MCI|2013-12-04|14.59|14.65|14.42|14.6|21000
3781712|3067|MCI|2013-12-03|14.6|14.67|14.54|14.59|6000
3781713|3067|MCI|2013-12-02|14.74|14.74|14.5|14.71|21700
3816450|3123|BAX|2014-01-17|69.96|70.12|69.52|69.93|3000500
3816451|3123|BAX|2014-01-16|69.37|70.47|69.37|70.06|2596000
3816452|3123|BAX|2014-01-15|69.78|69.91|68.96|69.83|2801500
3816453|3123|BAX|2014-01-14|70.14|70.33|69.38|69.66|4011900
3816454|3123|BAX|2014-01-13|69.8|70.65|69.8|70.1|4022200
3816455|3123|BAX|2014-01-10|70.2|70.21|69.72|70.01|3104000
3816456|3123|BAX|2014-01-09|70.18|70.29|69.46|70.21|3924800
3816457|3123|BAX|2014-01-08|69.78|70.05|69.53|70.02|3214400
3816458|3123|BAX|2014-01-07|69.21|69.98|68.92|69.79|3541100
3816459|3123|BAX|2014-01-06|69.83|69.94|69.04|69.42|3160800
3816460|3123|BAX|2014-01-03|69.39|69.67|69.06|69.3|1785300
3816461|3123|BAX|2014-01-02|69.54|69.68|69.04|69.19|2070000
3816462|3123|BAX|2013-12-31|69.34|69.81|69.26|69.55|1661500
3816463|3123|BAX|2013-12-30|69.42|69.49|69.02|69.25|2276600
3816464|3123|BAX|2013-12-27|69.32|69.49|69.04|69.47|1295300
3816465|3123|BAX|2013-12-26|69.22|69.5|68.65|69.32|1670700
3816466|3123|BAX|2013-12-24|68.76|69.3|68.62|69.06|1162800
3756074|3040|ATO|2013-12-27|45.06|45.4|45.04|45.17|229600
3756075|3040|ATO|2013-12-26|45.44|45.44|44.88|45.01|146500
3756076|3040|ATO|2013-12-24|44.91|45.43|44.86|45.21|77500
3756077|3040|ATO|2013-12-23|45.5|45.58|44.97|45.02|197400
3756078|3040|ATO|2013-12-20|44.38|45.38|43.91|45.21|732600
3756079|3040|ATO|2013-12-19|44.73|44.82|44.12|44.29|310700
3756080|3040|ATO|2013-12-18|44.39|45.04|44.13|44.92|358600
3756081|3040|ATO|2013-12-17|43.87|44.39|43.71|44.34|347300
3756082|3040|ATO|2013-12-16|43.94|44.34|43.5|43.82|530900
3756083|3040|ATO|2013-12-13|44.02|44.31|43.66|44.05|267700
3756084|3040|ATO|2013-12-12|43.79|44.17|43.64|44.02|206100
3756085|3040|ATO|2013-12-11|44.17|44.21|43.73|43.83|425900
3756086|3040|ATO|2013-12-10|44.92|45.03|44.22|44.22|306200
3756087|3040|ATO|2013-12-09|45.27|45.33|44.77|44.9|329200
3756088|3040|ATO|2013-12-06|44.21|45.16|43.93|45.13|349100
3756089|3040|ATO|2013-12-05|43.98|44.08|43.64|44.01|413900
3756090|3040|ATO|2013-12-04|44.22|44.59|43.81|43.94|844200
3756091|3040|ATO|2013-12-03|44.09|44.78|43.98|44.38|471200
3756092|3040|ATO|2013-12-02|44.44|44.75|43.96|44.21|307400
3758672|3042|AUO|2014-01-17|3.06|3.08|3.05|3.05|119900
3758673|3042|AUO|2014-01-16|3.06|3.08|3.06|3.07|124400
3758674|3042|AUO|2014-01-15|3.07|3.1|3.06|3.1|116600
3758675|3042|AUO|2014-01-14|3.05|3.12|3.05|3.11|515500
3758676|3042|AUO|2014-01-13|3.11|3.14|3.05|3.06|520800
3758677|3042|AUO|2014-01-10|3.16|3.17|3.11|3.15|428900
3758678|3042|AUO|2014-01-09|3.12|3.12|3.07|3.08|256100
3758679|3042|AUO|2014-01-08|3.09|3.1|3.08|3.09|178300
3758680|3042|AUO|2014-01-07|3.08|3.11|3.08|3.1|61200
3758681|3042|AUO|2014-01-06|3.05|3.09|3.05|3.09|160100
3758682|3042|AUO|2014-01-03|3.15|3.16|3.12|3.13|279300
3758683|3042|AUO|2014-01-02|3.12|3.13|3.11|3.12|275200
3758684|3042|AUO|2013-12-31|3.23|3.23|3.1|3.12|322400
3758685|3042|AUO|2013-12-30|3.1|3.12|3.04|3.04|746800
3758686|3042|AUO|2013-12-27|3.07|3.09|3.05|3.07|398800
3758687|3042|AUO|2013-12-26|3.04|3.08|3.04|3.08|254400
3758688|3042|AUO|2013-12-24|3|3.02|3|3.01|58700
3758689|3042|AUO|2013-12-23|3.01|3.02|3|3|257100
3758690|3042|AUO|2013-12-20|2.96|3.01|2.96|2.97|620500
3758691|3042|AUO|2013-12-19|3.01|3.01|2.96|2.97|256100
3758692|3042|AUO|2013-12-18|3.01|3.03|2.99|3.03|349600
3758693|3042|AUO|2013-12-17|2.98|3.03|2.97|3.01|690200
3758694|3042|AUO|2013-12-16|3|3.02|2.99|2.99|267400
3758695|3042|AUO|2013-12-13|3.03|3.04|2.98|2.99|371800
3758696|3042|AUO|2013-12-12|3|3|2.97|2.98|366500
3758697|3042|AUO|2013-12-11|2.99|3.02|2.97|2.97|418000
3758698|3042|AUO|2013-12-10|3.04|3.08|3.02|3.02|363700
3758699|3042|AUO|2013-12-09|3.08|3.08|3.05|3.05|339000
3758700|3042|AUO|2013-12-06|3.03|3.08|3.02|3.06|410300
3758701|3042|AUO|2013-12-05|3.04|3.04|3|3.01|1565800
3758702|3042|AUO|2013-12-04|3|3.03|2.99|3.03|584700
3758703|3042|AUO|2013-12-03|3.07|3.09|3.05|3.05|397100
3758704|3042|AUO|2013-12-02|3.07|3.11|3.05|3.05|481100
3754276|3038|APL|2014-01-17|33.17|33.54|32.7|32.72|692400
3754277|3038|APL|2014-01-16|33.28|33.98|33.12|33.17|355600
3754278|3038|APL|2014-01-15|34.3|34.47|31.89|33.47|1831200
3754279|3038|APL|2014-01-14|34.39|34.4|33.89|34.18|257400
3754280|3038|APL|2014-01-13|33.72|34.37|33.59|34.2|715900
3754281|3038|APL|2014-01-10|34.17|34.48|33.47|33.72|629600
3754282|3038|APL|2014-01-09|34.57|35|34.12|34.4|381600
3754283|3038|APL|2014-01-08|35.05|35.11|34.17|34.45|427300
3754284|3038|APL|2014-01-07|35|35.18|34.4|35.03|338200
3754285|3038|APL|2014-01-06|35.5|35.62|34.76|34.91|346400
3754286|3038|APL|2014-01-03|34.88|35.6|34.81|35.31|490000
3754287|3038|APL|2014-01-02|35.09|35.23|34.35|34.79|427000
3754288|3038|APL|2013-12-31|34.53|35.3|34.53|35.05|343100
3754289|3038|APL|2013-12-30|34.66|35.35|34.51|34.58|582700
3754290|3038|APL|2013-12-27|34.87|35.11|34.68|34.79|239500
3754291|3038|APL|2013-12-26|35|35.23|34.72|34.83|183900
3754292|3038|APL|2013-12-24|35|35.28|34.86|34.99|187300
3754293|3038|APL|2013-12-23|34.62|35.18|34.5|34.9|412700
3754294|3038|APL|2013-12-20|33.5|34.7|33.37|34.37|809700
3754295|3038|APL|2013-12-19|33.14|33.58|32.8|33.46|477000
3754296|3038|APL|2013-12-18|33.32|33.71|32.5|33.35|584400
3754297|3038|APL|2013-12-17|33.8|33.97|33.28|33.33|373900
3754298|3038|APL|2013-12-16|33.8|34.09|33.68|33.76|245300
3754299|3038|APL|2013-12-13|33.83|34.25|33.59|33.7|303900
3754300|3038|APL|2013-12-12|34.16|34.22|33.68|33.81|231300
3754301|3038|APL|2013-12-11|34.7|34.78|33.73|34.09|334700
3757378|3041|ATW|2013-12-31|52.64|53.51|52.64|53.39|477100
3757379|3041|ATW|2013-12-30|52.94|53.36|52.42|52.69|471700
3757380|3041|ATW|2013-12-27|52.6|53.04|52.57|52.89|420300
3757381|3041|ATW|2013-12-26|53.15|53.2|52.38|52.4|337900
3757382|3041|ATW|2013-12-24|51.29|52.62|51.22|52.52|207900
3757383|3041|ATW|2013-12-23|51.08|51.41|51|51.21|367600
3757384|3041|ATW|2013-12-20|50.69|51.49|50.66|50.85|876900
3757385|3041|ATW|2013-12-19|51.45|51.48|50.29|50.7|948000
3757386|3041|ATW|2013-12-18|51.56|51.68|50.31|51.45|1072100
3757387|3041|ATW|2013-12-17|52.09|52.17|51.21|51.55|873000
3757388|3041|ATW|2013-12-16|52.23|52.99|51.66|52.11|798400
3757389|3041|ATW|2013-12-13|51.53|51.87|50.76|51.11|368700
3757390|3041|ATW|2013-12-12|51.9|52.43|51.26|51.68|557000
3757391|3041|ATW|2013-12-11|52.87|52.93|51.71|51.82|823600
3757392|3041|ATW|2013-12-10|53.42|53.93|52.68|52.91|635900
3757393|3041|ATW|2013-12-09|52.86|54|52.69|53.38|738300
3757394|3041|ATW|2013-12-06|52.6|52.98|52.11|52.31|391300
3757395|3041|ATW|2013-12-05|52.47|52.62|52|52.39|428300
3757396|3041|ATW|2013-12-04|52|52.75|51.7|52.59|401200
3757397|3041|ATW|2013-12-03|52.27|52.98|51.9|52.14|491600
3757398|3041|ATW|2013-12-02|52.59|53.04|52.05|52.53|510900
3779502|3065|BGS|2014-01-17|33.83|33.97|33.17|33.31|270600
3779503|3065|BGS|2014-01-16|33.53|34.05|33.53|33.96|197800
3779504|3065|BGS|2014-01-15|33.56|33.81|33.25|33.66|185100
3779505|3065|BGS|2014-01-14|33.45|33.6|33|33.44|268900
3779506|3065|BGS|2014-01-13|33.82|34.06|33.23|33.39|172300
3779507|3065|BGS|2014-01-10|33.79|34.04|33.55|33.99|158700
3779508|3065|BGS|2014-01-09|33.73|33.98|33.48|33.77|167900
3779509|3065|BGS|2014-01-08|33.92|34.03|33.51|33.8|213600
3779510|3065|BGS|2014-01-07|33.47|34.18|33.47|34.04|206400
3779511|3065|BGS|2014-01-06|33.87|33.91|33.17|33.45|298900
3779512|3065|BGS|2014-01-03|33.53|33.97|33.4|33.82|265000
3779513|3065|BGS|2014-01-02|33.91|33.91|33.12|33.55|275700
3779514|3065|BGS|2013-12-31|33.94|34.2|33.8|33.91|259900
3779515|3065|BGS|2013-12-30|33.87|34.06|33.75|33.97|160200
3779516|3065|BGS|2013-12-27|33.95|34.14|33.85|33.93|245600
3779517|3065|BGS|2013-12-26|34.21|34.37|33.97|34.16|171000
3779518|3065|BGS|2013-12-24|34.28|34.64|34.15|34.19|117300
3779519|3065|BGS|2013-12-23|34.43|34.49|34.03|34.35|241000
3779520|3065|BGS|2013-12-20|34.39|34.47|33.96|34.41|507900
3779521|3065|BGS|2013-12-19|34.36|34.68|33.98|34.41|202000
3779522|3065|BGS|2013-12-18|34|34.53|33.85|34.5|324200
3779523|3065|BGS|2013-12-17|33.96|34.11|33.77|34.07|265100
3779524|3065|BGS|2013-12-16|33.75|34.1|33.63|34|236100
3779525|3065|BGS|2013-12-13|33.32|33.61|33.27|33.6|277400
3779526|3065|BGS|2013-12-12|33|33.45|33|33.29|276000
3779527|3065|BGS|2013-12-11|33.23|33.48|33.04|33.09|157800
3779528|3065|BGS|2013-12-10|33.61|33.7|33.2|33.27|294900
3779529|3065|BGS|2013-12-09|33.75|33.99|33.26|33.75|217300
3779530|3065|BGS|2013-12-06|33.66|34.1|33.48|33.77|309700
3779531|3065|BGS|2013-12-05|33.66|33.73|33.31|33.37|335100
3779532|3065|BGS|2013-12-04|33.53|34.1|33.4|33.62|318400
3779533|3065|BGS|2013-12-03|33.76|34.04|33.4|33.73|401400
3779534|3065|BGS|2013-12-02|34.54|34.69|33.99|34|356300
3768589|3051|AVG|2014-01-17|16.78|16.95|16.58|16.91|486700
3768590|3051|AVG|2014-01-16|17.13|17.24|16.57|16.81|718500
3768591|3051|AVG|2014-01-15|17.35|17.48|17.04|17.13|453100
3768592|3051|AVG|2014-01-14|17.12|17.51|17.1|17.44|315100
3768593|3051|AVG|2014-01-13|17.34|17.56|16.99|17.05|487900
3768594|3051|AVG|2014-01-10|17.29|17.5|17.09|17.39|279700
3768595|3051|AVG|2014-01-09|17.37|17.52|17.04|17.34|440500
3768596|3051|AVG|2014-01-08|17.31|17.52|17.12|17.37|341400
3768597|3051|AVG|2014-01-07|17.44|17.72|17.06|17.29|409200
3768598|3051|AVG|2014-01-06|16.95|17.54|16.92|17.42|566600
3768599|3051|AVG|2014-01-03|17.02|17.19|16.77|16.95|453400
3768600|3051|AVG|2014-01-02|17.2|17.23|16.79|16.94|415300
3768601|3051|AVG|2013-12-31|17.11|17.48|16.9|17.21|835500
3768602|3051|AVG|2013-12-30|16.86|17.17|16.72|17.02|428500
3768603|3051|AVG|2013-12-27|16.75|16.91|16.54|16.85|433900
3768604|3051|AVG|2013-12-26|16.55|17.08|16.29|16.4|961000
3768605|3051|AVG|2013-12-24|16.21|16.6|16.19|16.49|405600
3768606|3051|AVG|2013-12-23|16.37|16.5|15.96|16.16|690600
3768607|3051|AVG|2013-12-20|16.57|16.58|16.2|16.3|481600
3768608|3051|AVG|2013-12-19|16.07|16.55|16.02|16.5|570900
3768609|3051|AVG|2013-12-18|16.25|16.41|15.89|16.12|898000
3768610|3051|AVG|2013-12-17|16.28|16.51|16.21|16.25|633700
3768611|3051|AVG|2013-12-16|16.54|16.69|16.16|16.4|652200
3768612|3051|AVG|2013-12-13|16.63|16.89|16.42|16.51|523900
3816467|3123|BAX|2013-12-23|68.55|69.07|68|68.9|3558300
3816468|3123|BAX|2013-12-20|67.92|68.74|67.55|68.39|6457700
3816469|3123|BAX|2013-12-19|67.22|67.42|66.48|67.06|3432100
3816470|3123|BAX|2013-12-18|65.88|67.36|65.82|67.24|4770900
3816471|3123|BAX|2013-12-17|66.09|66.15|65.53|65.55|3300900
3816472|3123|BAX|2013-12-16|66.53|66.8|66.02|66.14|2869300
3816473|3123|BAX|2013-12-13|66.66|66.87|66.11|66.27|2296300
3816474|3123|BAX|2013-12-12|66.84|66.98|66.25|66.55|3250300
3816475|3123|BAX|2013-12-11|67.51|67.51|66.83|66.97|3315000
3816476|3123|BAX|2013-12-10|67.69|67.82|67.21|67.26|2623100
3816477|3123|BAX|2013-12-09|67.41|68.13|67.4|67.79|3622400
3816478|3123|BAX|2013-12-06|67.22|67.71|67.14|67.39|3460100
3816479|3123|BAX|2013-12-05|66.56|67.11|66.3|66.7|4658000
3816480|3123|BAX|2013-12-04|66.72|67.11|66.15|66.77|5981800
3816481|3123|BAX|2013-12-03|68.16|68.18|67.04|67.35|3815500
3816482|3123|BAX|2013-12-02|69.01|69.36|68.16|68.17|3369800
3813788|3120|CUDA|2014-01-17|37.84|39.44|35.03|35.78|369100
3813789|3120|CUDA|2014-01-16|34.54|37.9|34.44|36.92|265100
3813790|3120|CUDA|2014-01-15|35.33|35.33|34|34.59|163800
3813791|3120|CUDA|2014-01-14|34.69|35.82|33.53|34.15|225600
3813792|3120|CUDA|2014-01-13|37.31|37.54|33.33|34.08|317700
3813793|3120|CUDA|2014-01-10|34.61|37.56|32.55|36.47|651300
3813794|3120|CUDA|2014-01-09|38.24|39|36.11|39|405300
3813795|3120|CUDA|2014-01-08|39.75|40.3|37.74|37.75|247500
3813796|3120|CUDA|2014-01-07|38.42|39.72|37.74|39.53|155100
3813797|3120|CUDA|2014-01-06|39|39.49|37.5|38.08|401000
3813798|3120|CUDA|2014-01-03|38.69|38.69|37.71|37.85|256400
3813799|3120|CUDA|2014-01-02|39.6|41.3|36.66|37.17|554900
3813800|3120|CUDA|2013-12-31|36.6|39.75|36.5|39.68|476600
3813801|3120|CUDA|2013-12-30|35.83|39.4|35|35.97|644500
3813802|3120|CUDA|2013-12-27|29.74|35.95|28.33|35.49|927300
3813803|3120|CUDA|2013-12-26|29.35|29.72|29|29.49|107900
3813804|3120|CUDA|2013-12-24|30|30.5|28.17|28.49|139900
3813805|3120|CUDA|2013-12-23|25.75|30|25.75|29.96|391700
3813806|3120|CUDA|2013-12-20|25.44|26.29|25.05|25.58|450200
3813807|3120|CUDA|2013-12-19|26.11|26.5|25.21|25.5|83100
3813808|3120|CUDA|2013-12-18|25.75|26.46|25.01|25.17|136700
3813809|3120|CUDA|2013-12-17|24.71|25.9|24.03|25.83|165200
3813810|3120|CUDA|2013-12-16|24.55|24.75|23.74|24.67|104400
3813811|3120|CUDA|2013-12-13|24.1|24.1|23.19|23.5|87400
3813812|3120|CUDA|2013-12-12|23.2|24.25|22.68|24.18|148800
3813813|3120|CUDA|2013-12-11|24.35|24.45|22.32|23.05|177300
3813814|3120|CUDA|2013-12-10|25.3|25.4|23.62|23.74|177800
3813815|3120|CUDA|2013-12-09|23.25|25.54|23|25.3|395500
3813816|3120|CUDA|2013-12-06|22.5|23.35|22.5|23.02|102700
3813817|3120|CUDA|2013-12-05|23.5|23.5|22.53|22.75|98100
3813818|3120|CUDA|2013-12-04|21.67|23|21.51|22.7|124700
3813819|3120|CUDA|2013-12-03|23.15|23.4|21.25|21.84|307200
3813820|3120|CUDA|2013-12-02|21.5|23.19|20.87|23|512700
3774278|3059|AVX|2014-01-17|13.53|13.63|13.53|13.59|100200
3774279|3059|AVX|2014-01-16|13.69|13.8|13.59|13.6|121800
3774280|3059|AVX|2014-01-15|13.52|13.79|13.48|13.76|145200
3774281|3059|AVX|2014-01-14|13.45|13.57|13.42|13.55|99600
3774282|3059|AVX|2014-01-13|13.48|13.52|13.39|13.43|132000
3774283|3059|AVX|2014-01-10|13.53|13.61|13.44|13.48|276700
3774284|3059|AVX|2014-01-09|13.54|13.57|13.41|13.57|162800
3774285|3059|AVX|2014-01-08|13.5|13.58|13.46|13.52|140300
3774286|3059|AVX|2014-01-07|13.6|13.6|13.51|13.55|149100
3774287|3059|AVX|2014-01-06|13.7|13.73|13.55|13.56|265700
3774288|3059|AVX|2014-01-03|13.6|13.68|13.52|13.68|275200
3774289|3059|AVX|2014-01-02|13.85|13.86|13.51|13.61|320400
3774290|3059|AVX|2013-12-31|13.85|13.94|13.85|13.93|84400
3774291|3059|AVX|2013-12-30|14.08|14.08|13.84|13.84|306700
3774292|3059|AVX|2013-12-27|14.06|14.15|14.02|14.09|42800
3774293|3059|AVX|2013-12-26|14.13|14.19|14.01|14.07|59300
3774294|3059|AVX|2013-12-24|13.95|14.11|13.95|14.08|39400
3774295|3059|AVX|2013-12-23|13.97|13.99|13.88|13.98|99600
3774296|3059|AVX|2013-12-20|13.66|13.96|13.62|13.95|146400
3774297|3059|AVX|2013-12-19|13.58|13.75|13.58|13.68|98900
3774298|3059|AVX|2013-12-18|13.7|13.7|13.55|13.64|116100
3774299|3059|AVX|2013-12-17|13.78|13.83|13.6|13.71|145300
3774300|3059|AVX|2013-12-16|13.62|13.83|13.61|13.8|99500
3774301|3059|AVX|2013-12-13|13.55|13.65|13.55|13.6|85700
3774302|3059|AVX|2013-12-12|13.46|13.61|13.46|13.55|177300
3774303|3059|AVX|2013-12-11|13.77|13.79|13.44|13.5|219500
3774304|3059|AVX|2013-12-10|13.77|13.86|13.68|13.8|117400
3774305|3059|AVX|2013-12-09|13.74|13.82|13.6|13.8|137100
3774306|3059|AVX|2013-12-06|13.57|13.75|13.54|13.74|227100
3796385|3082|BSBR|2013-12-20|5.95|6.05|5.91|5.93|2594900
3796386|3082|BSBR|2013-12-19|5.96|6.09|5.93|6.06|2084100
3796387|3082|BSBR|2013-12-18|5.99|6.14|5.9|6.07|6539000
3796388|3082|BSBR|2013-12-17|6.06|6.07|5.97|5.98|2208500
3796389|3082|BSBR|2013-12-16|6.01|6.07|5.97|6.01|2143800
3796390|3082|BSBR|2013-12-13|6.05|6.06|5.93|5.97|2569100
3796391|3082|BSBR|2013-12-12|5.91|6.02|5.85|6.02|3434400
3796392|3082|BSBR|2013-12-11|6.06|6.08|5.9|5.95|4317400
3796393|3082|BSBR|2013-12-10|6.17|6.19|6.09|6.13|2656800
3796394|3082|BSBR|2013-12-09|6.16|6.22|6.11|6.14|2504000
3796395|3082|BSBR|2013-12-06|6.13|6.2|6.06|6.18|5477100
3796396|3082|BSBR|2013-12-05|5.97|6.11|5.93|6.07|5971900
3796397|3082|BSBR|2013-12-04|6.04|6.1|5.99|6.04|3347300
3796398|3082|BSBR|2013-12-03|6.23|6.26|6.03|6.13|3917200
3796399|3082|BSBR|2013-12-02|6.38|6.43|6.21|6.24|3840800
3787212|3072|BBN|2014-01-17|19.36|19.55|19.32|19.48|314700
3787213|3072|BBN|2014-01-16|19.24|19.33|19.24|19.31|263400
3787214|3072|BBN|2014-01-15|19.28|19.3|19.15|19.24|241100
3787215|3072|BBN|2014-01-14|19.29|19.4|19.23|19.23|177100
3787216|3072|BBN|2014-01-13|19.34|19.44|19.32|19.33|205900
3787217|3072|BBN|2014-01-10|19.25|19.42|19.25|19.34|223400
3787218|3072|BBN|2014-01-09|19.17|19.27|19.14|19.22|228400
3787219|3072|BBN|2014-01-08|19.14|19.26|19.08|19.22|279500
3787220|3072|BBN|2014-01-07|19.28|19.31|19.11|19.18|253400
3787221|3072|BBN|2014-01-06|18.96|19.24|18.93|19.19|443600
3787222|3072|BBN|2014-01-03|18.93|19.03|18.85|18.96|314600
3787223|3072|BBN|2014-01-02|19.06|19.15|18.86|18.98|290400
3787224|3072|BBN|2013-12-31|19.23|19.3|19.04|19.15|358000
3787225|3072|BBN|2013-12-30|19.39|19.42|19.2|19.28|306100
3787226|3072|BBN|2013-12-27|19.42|19.61|19.41|19.41|476300
3787227|3072|BBN|2013-12-26|19.6|19.64|19.52|19.57|384000
3787228|3072|BBN|2013-12-24|19.56|19.58|19.43|19.55|349700
3787229|3072|BBN|2013-12-23|19.3|19.65|19.28|19.56|599500
3787230|3072|BBN|2013-12-20|18.99|19.27|18.93|19.26|627900
3787231|3072|BBN|2013-12-19|18.53|19|18.45|18.91|793000
3787232|3072|BBN|2013-12-18|18.43|18.63|18.43|18.61|446900
3787233|3072|BBN|2013-12-17|18.27|18.47|18.22|18.42|374200
3787234|3072|BBN|2013-12-16|18.26|18.33|18.24|18.28|531800
3787235|3072|BBN|2013-12-13|18.3|18.34|18.2|18.27|335300
3787236|3072|BBN|2013-12-12|18.31|18.42|18.26|18.33|298100
3787237|3072|BBN|2013-12-11|18.45|18.53|18.41|18.44|302900
3787238|3072|BBN|2013-12-10|18.58|18.66|18.5|18.52|380800
3787239|3072|BBN|2013-12-09|18.63|18.76|18.48|18.64|391100
3787240|3072|BBN|2013-12-06|18.5|18.72|18.44|18.68|432400
3787241|3072|BBN|2013-12-05|18.48|18.58|18.43|18.51|518900
3787242|3072|BBN|2013-12-04|18.25|18.48|18.22|18.48|640200
3787243|3072|BBN|2013-12-03|18.45|18.5|18.29|18.31|258900
3787244|3072|BBN|2013-12-02|18.45|18.54|18.41|18.48|331200
3803975|3106|BOH|2014-01-17|58.83|59.31|58.8|59.1|117000
3803976|3106|BOH|2014-01-16|58.86|58.86|58.11|58.78|153200
3803977|3106|BOH|2014-01-15|58.89|59.19|58.81|58.93|170300
3803978|3106|BOH|2014-01-14|58.66|58.88|58.12|58.79|190900
3803979|3106|BOH|2014-01-13|58.8|58.83|58.11|58.39|248100
3803980|3106|BOH|2014-01-10|59.64|59.78|58.81|59.02|156900
3803981|3106|BOH|2014-01-09|58.91|59.66|58.91|59.6|378500
3803982|3106|BOH|2014-01-08|58.61|58.86|58.2|58.66|192000
3803983|3106|BOH|2014-01-07|57.96|58.96|57.8|58.72|226000
3803984|3106|BOH|2014-01-06|58.1|58.41|57.6|57.61|196400
3803985|3106|BOH|2014-01-03|58.02|58.23|57.81|57.99|144500
3803986|3106|BOH|2014-01-02|58.93|59.17|58|58.01|213700
3803987|3106|BOH|2013-12-31|59.22|59.44|58.91|59.14|157000
3803988|3106|BOH|2013-12-30|59.34|59.53|59.05|59.11|129400
3803989|3106|BOH|2013-12-27|59.33|59.6|59.09|59.34|126000
3803990|3106|BOH|2013-12-26|59.47|59.8|59.14|59.19|170800
3803991|3106|BOH|2013-12-24|59.5|59.73|59.35|59.39|48600
3803992|3106|BOH|2013-12-23|59.1|59.6|58.9|59.57|237300
3803993|3106|BOH|2013-12-20|58|59.03|57.8|58.83|763300
3803994|3106|BOH|2013-12-19|58.26|58.4|57.84|57.89|374800
3803995|3106|BOH|2013-12-18|57.78|58.52|57.21|58.48|323200
3803996|3106|BOH|2013-12-17|57.69|57.69|56.99|57.58|283300
3803997|3106|BOH|2013-12-16|56.93|57.88|56.29|57.69|352800
3803998|3106|BOH|2013-12-13|57.34|57.62|56.69|56.8|266900
3803999|3106|BOH|2013-12-12|56.96|57.46|56.96|57.12|316900
3804000|3106|BOH|2013-12-11|57.95|58.2|56.97|57.01|206000
3804001|3106|BOH|2013-12-10|58.39|58.73|57.84|57.93|154500
3804002|3106|BOH|2013-12-09|58.45|58.9|58.21|58.55|270300
3804003|3106|BOH|2013-12-06|58.01|58.66|58.01|58.42|303900
3804004|3106|BOH|2013-12-05|57.45|57.59|57.19|57.55|319700
3754302|3038|APL|2013-12-10|33.27|34.67|33.27|34.67|435000
3754303|3038|APL|2013-12-09|34|34.05|32.88|33.49|635300
3754304|3038|APL|2013-12-06|34.17|34.3|33.6|33.99|327400
3754305|3038|APL|2013-12-05|34.72|34.79|33.66|34.11|596200
3754306|3038|APL|2013-12-04|34.78|35.17|34.47|34.72|251400
3754307|3038|APL|2013-12-03|34.92|35.5|34.63|34.93|931300
3754308|3038|APL|2013-12-02|34.83|35.31|34.83|35.09|1776900
3766534|3049|ACP|2014-01-17|17.34|17.46|17.34|17.39|37100
3766535|3049|ACP|2014-01-16|17.38|17.43|17.33|17.43|57200
3766536|3049|ACP|2014-01-15|17.35|17.35|17.25|17.33|36500
3766537|3049|ACP|2014-01-14|17.24|17.29|17.18|17.26|96300
3766538|3049|ACP|2014-01-13|17.3|17.36|17.17|17.28|103700
3766539|3049|ACP|2014-01-10|17.27|17.38|17.27|17.38|62500
3766540|3049|ACP|2014-01-09|17.39|17.41|17.31|17.35|48700
3766541|3049|ACP|2014-01-08|17.39|17.45|17.28|17.45|63000
3766542|3049|ACP|2014-01-07|17.2|17.41|17.13|17.37|46200
3766543|3049|ACP|2014-01-06|17.36|17.44|17.25|17.25|43400
3766544|3049|ACP|2014-01-03|17.39|17.42|17.1|17.42|80400
3766545|3049|ACP|2014-01-02|17.51|17.57|17.35|17.45|106400
3766546|3049|ACP|2013-12-31|17.65|17.7|17.46|17.58|57600
3766547|3049|ACP|2013-12-30|17.67|17.79|17.53|17.57|66500
3766548|3049|ACP|2013-12-27|17.65|17.75|17.51|17.67|86700
3766549|3049|ACP|2013-12-26|17.68|17.84|17.57|17.84|64300
3766550|3049|ACP|2013-12-24|17.37|17.69|17.37|17.64|112200
3766551|3049|ACP|2013-12-23|17.35|17.5|17.26|17.38|121900
3766552|3049|ACP|2013-12-20|17.26|17.3|17.1|17.26|119300
3766553|3049|ACP|2013-12-19|17.04|17.34|17.04|17.34|104900
3766554|3049|ACP|2013-12-18|17.14|17.21|17.01|17.18|60400
3766555|3049|ACP|2013-12-17|16.88|17.11|16.83|17.1|141500
3766556|3049|ACP|2013-12-16|16.75|16.98|16.75|16.98|58500
3766557|3049|ACP|2013-12-13|16.71|16.79|16.68|16.75|64700
3766558|3049|ACP|2013-12-12|16.67|16.82|16.67|16.78|104800
3766559|3049|ACP|2013-12-11|16.8|16.84|16.67|16.76|79500
3766560|3049|ACP|2013-12-10|16.78|16.84|16.75|16.84|79600
3766561|3049|ACP|2013-12-09|16.81|16.9|16.77|16.89|90300
3766562|3049|ACP|2013-12-06|16.79|16.87|16.72|16.86|79000
3766563|3049|ACP|2013-12-05|16.71|16.76|16.7|16.73|64800
3766564|3049|ACP|2013-12-04|16.74|16.79|16.71|16.76|65300
3766565|3049|ACP|2013-12-03|16.73|16.84|16.71|16.82|72300
3766566|3049|ACP|2013-12-02|16.73|16.85|16.73|16.83|125600
3765228|3048|AVB|2014-01-17|122.97|123.23|121.67|121.88|898500
3765229|3048|AVB|2014-01-16|123.45|123.57|122.45|122.85|892800
3765230|3048|AVB|2014-01-15|121.97|123|121.81|122.64|786600
3765231|3048|AVB|2014-01-14|121.19|122.07|120.87|121.73|642200
3765232|3048|AVB|2014-01-13|121.33|122.19|120.41|120.83|651300
3765233|3048|AVB|2014-01-10|121.35|122.1|120.88|121.8|638100
3765234|3048|AVB|2014-01-09|119.44|121.74|119.44|120.89|624300
3765235|3048|AVB|2014-01-08|120.61|122.17|120.13|121.32|889800
3765236|3048|AVB|2014-01-07|121.55|122.13|120.33|121.02|984200
3765237|3048|AVB|2014-01-06|120.54|121.57|119.76|121.54|1414000
3765238|3048|AVB|2014-01-03|117.74|120.29|117.74|119.76|737600
3765239|3048|AVB|2014-01-02|118.25|119.26|117.68|118.24|901900
3765240|3048|AVB|2013-12-31|118.57|119.22|117.94|118.23|758800
3765241|3048|AVB|2013-12-30|119.27|119.31|118.25|118.55|415900
3765242|3048|AVB|2013-12-27|118.23|119.07|117.55|118.91|866800
3765243|3048|AVB|2013-12-26|119.17|119.55|118.04|118.73|507400
3765244|3048|AVB|2013-12-24|118|118.5|117.72|118.27|342500
3765245|3048|AVB|2013-12-23|119.58|119.76|117.84|117.99|735200
3765246|3048|AVB|2013-12-20|117.97|118.78|117.64|118.76|1523800
3765247|3048|AVB|2013-12-19|119.66|119.99|117.11|118.01|751800
3765248|3048|AVB|2013-12-18|118.3|119.85|116.37|119.63|1129400
3765249|3048|AVB|2013-12-17|118.81|119.24|117.64|117.93|868200
3765250|3048|AVB|2013-12-16|119.48|119.9|118.93|119.04|803900
3765251|3048|AVB|2013-12-13|120.2|121.04|118.61|119.24|827900
3765252|3048|AVB|2013-12-12|121.49|122.24|119.61|119.67|1277800
3765253|3048|AVB|2013-12-11|122.53|122.53|120.43|120.55|1041900
3765254|3048|AVB|2013-12-10|121.23|122.75|121.09|122.21|752300
3765255|3048|AVB|2013-12-09|121.7|122.57|121.36|122.11|666500
3765256|3048|AVB|2013-12-06|119.98|121.8|119.98|121.7|793200
3765257|3048|AVB|2013-12-05|119.18|122.29|118.97|120.63|784000
3765258|3048|AVB|2013-12-04|117.76|122.29|117.74|120.74|1612500
3765259|3048|AVB|2013-12-03|116.03|119.84|116.03|118.56|554000
3765260|3048|AVB|2013-12-02|118.18|119.17|117.2|117.72|684800
3761284|3044|ATHM|2014-01-17|37.18|38.47|36.02|37.53|328100
3761285|3044|ATHM|2014-01-16|36.15|38.65|35.55|36.62|463100
3761286|3044|ATHM|2014-01-15|31.51|36.88|31.51|36.32|885900
3761287|3044|ATHM|2014-01-14|31.87|31.95|31.12|31.67|113400
3761288|3044|ATHM|2014-01-13|31.08|32.4|30.53|31.73|253600
3761289|3044|ATHM|2014-01-10|31.52|33.02|30.83|31.06|233900
3761290|3044|ATHM|2014-01-09|33.04|33.72|31.6|31.73|350700
3761291|3044|ATHM|2014-01-08|31.92|34.5|31.87|33.04|512000
3761292|3044|ATHM|2014-01-07|31.5|32.99|30.62|31.6|317400
3761293|3044|ATHM|2014-01-06|30.7|32.24|29.25|31.43|1732200
3761294|3044|ATHM|2014-01-03|35.78|36.06|33.15|33.24|674500
3761295|3044|ATHM|2014-01-02|37.4|37.8|34.99|34.99|546600
3761296|3044|ATHM|2013-12-31|36|37.88|35.25|36.59|723300
3761297|3044|ATHM|2013-12-30|36.05|37|33.52|35.87|636900
3761298|3044|ATHM|2013-12-27|34.72|36.49|33.52|34.91|738600
3761299|3044|ATHM|2013-12-26|28.86|34.35|28.86|33.81|830700
3761300|3044|ATHM|2013-12-24|29.5|29.5|28.7|28.97|96300
3761301|3044|ATHM|2013-12-23|27.9|29.37|27.01|29.25|416000
3761302|3044|ATHM|2013-12-20|27.49|28.04|27.03|27.22|173600
3761303|3044|ATHM|2013-12-19|28.3|28.41|27.35|27.76|356900
3761304|3044|ATHM|2013-12-18|27.4|28.93|26.51|28.2|700800
3761305|3044|ATHM|2013-12-17|27.89|28|26.52|27.1|517400
3761306|3044|ATHM|2013-12-16|28.5|29.2|28|28|418200
3761307|3044|ATHM|2013-12-13|28.76|29.18|27.8|28.5|937600
3761308|3044|ATHM|2013-12-12|29.55|30.03|28.28|29.26|1520700
3761309|3044|ATHM|2013-12-11|30.16|31.44|27.41|30.07|3927000
3751932|3036|AT|2014-01-17|3.3|3.33|3.25|3.27|889900
3751933|3036|AT|2014-01-16|3.37|3.37|3.3|3.33|426400
3751934|3036|AT|2014-01-15|3.3|3.39|3.3|3.33|899100
3751935|3036|AT|2014-01-14|3.28|3.38|3.26|3.29|739500
3751936|3036|AT|2014-01-13|3.36|3.37|3.27|3.28|766900
3751937|3036|AT|2014-01-10|3.34|3.4|3.31|3.36|860400
3751938|3036|AT|2014-01-09|3.45|3.49|3.33|3.36|1019000
3751939|3036|AT|2014-01-08|3.56|3.6|3.42|3.48|821400
3751940|3036|AT|2014-01-07|3.36|3.6|3.3|3.59|1702200
3751941|3036|AT|2014-01-06|3.41|3.44|3.33|3.37|1288600
3751942|3036|AT|2014-01-03|3.44|3.5|3.4|3.41|994100
3751943|3036|AT|2014-01-02|3.53|3.55|3.4|3.45|790300
3751944|3036|AT|2013-12-31|3.4|3.52|3.4|3.48|1234600
3751945|3036|AT|2013-12-30|3.54|3.6|3.41|3.42|1415800
3751946|3036|AT|2013-12-27|3.3|3.53|3.3|3.52|1553700
3751947|3036|AT|2013-12-26|3.27|3.46|3.26|3.45|1809000
3751948|3036|AT|2013-12-24|3.28|3.3|3.24|3.27|513400
3751949|3036|AT|2013-12-23|3.09|3.28|3.06|3.27|1678400
3751950|3036|AT|2013-12-20|3.15|3.19|3.08|3.1|3304000
3751951|3036|AT|2013-12-19|3.24|3.28|3.13|3.14|1717500
3751952|3036|AT|2013-12-18|3.31|3.35|3.21|3.26|1131700
3751953|3036|AT|2013-12-17|3.39|3.4|3.3|3.31|984300
3751954|3036|AT|2013-12-16|3.43|3.45|3.32|3.39|1096000
3751955|3036|AT|2013-12-13|3.1|3.48|3.1|3.45|2347700
3751956|3036|AT|2013-12-12|3.08|3.12|3.07|3.09|980400
3751957|3036|AT|2013-12-11|3.14|3.15|3.08|3.09|1231800
3751958|3036|AT|2013-12-10|3.14|3.21|3.11|3.16|1069400
3751959|3036|AT|2013-12-09|3.18|3.2|3.06|3.17|1714300
3751960|3036|AT|2013-12-06|3.29|3.29|3.17|3.19|1265400
3751961|3036|AT|2013-12-05|3.25|3.28|3.22|3.26|1117900
3751962|3036|AT|2013-12-04|3.29|3.32|3.21|3.29|1842500
3751963|3036|AT|2013-12-03|3.37|3.38|3.2|3.35|3138800
3751964|3036|AT|2013-12-02|3.66|3.7|3.43|3.44|2401000
3767283|3050|AVY|2014-01-17|51.31|51.34|50.89|51.15|591900
3767284|3050|AVY|2014-01-16|51.32|51.32|50.54|51.23|1041600
3767285|3050|AVY|2014-01-15|51.28|51.37|50.97|51.26|674000
3767286|3050|AVY|2014-01-14|50.39|51.27|50.38|51.27|809200
3767287|3050|AVY|2014-01-13|50.58|51.12|50.19|50.36|841200
3767288|3050|AVY|2014-01-10|50.46|51.14|50.43|50.88|1614600
3767289|3050|AVY|2014-01-09|49.85|50.64|49.85|49.88|1555100
3767290|3050|AVY|2014-01-08|49.75|49.87|49.26|49.46|1169900
3767291|3050|AVY|2014-01-07|49.51|49.78|49.34|49.62|1210200
3767292|3050|AVY|2014-01-06|49.79|50|49.33|49.43|976400
3767293|3050|AVY|2014-01-03|49.73|49.85|49.42|49.55|770000
3767294|3050|AVY|2014-01-02|50.09|50.19|49.45|49.61|646000
3767295|3050|AVY|2013-12-31|50.46|50.54|50.1|50.19|467100
3767296|3050|AVY|2013-12-30|50.48|50.48|50.07|50.21|488600
3767297|3050|AVY|2013-12-27|50.75|50.88|50.43|50.48|680300
3767298|3050|AVY|2013-12-26|50|50.66|49.86|50.65|671000
3767299|3050|AVY|2013-12-24|49.74|49.9|49.62|49.89|193100
3767300|3050|AVY|2013-12-23|49.88|49.95|49.41|49.66|656900
3767301|3050|AVY|2013-12-20|49.42|49.71|49.26|49.58|970600
3767302|3050|AVY|2013-12-19|49.54|49.54|49.2|49.33|441900
3767303|3050|AVY|2013-12-18|49.11|49.74|48.66|49.63|912200
3767304|3050|AVY|2013-12-17|49.12|49.2|48.57|49.11|816100
3767305|3050|AVY|2013-12-16|48.76|49.28|48.3|49.06|871400
3767306|3050|AVY|2013-12-13|48.15|48.83|48.11|48.66|677000
3768613|3051|AVG|2013-12-12|16.23|16.7|16.06|16.65|671400
3768614|3051|AVG|2013-12-11|16.38|16.6|16.22|16.29|448100
3768615|3051|AVG|2013-12-10|16.58|16.8|16.37|16.38|637300
3768616|3051|AVG|2013-12-09|16.51|16.92|16.5|16.64|511600
3768617|3051|AVG|2013-12-06|16.95|16.95|16.46|16.5|685800
3768618|3051|AVG|2013-12-05|16.57|16.95|16.57|16.71|658800
3768619|3051|AVG|2013-12-04|16.42|17.09|16.25|16.67|2593700
3768620|3051|AVG|2013-12-03|17.07|17.24|16.99|17.09|1527600
3768621|3051|AVG|2013-12-02|17.21|17.41|17.05|17.07|853100
3788065|3073|BLL|2014-01-17|51.13|51.14|50.49|50.53|667700
3788066|3073|BLL|2014-01-16|50.97|50.99|50.66|50.96|510800
3788067|3073|BLL|2014-01-15|51.28|51.43|50.83|50.98|597500
3788068|3073|BLL|2014-01-14|50.78|51.23|50.78|51.21|747400
3788069|3073|BLL|2014-01-13|51.76|51.9|50.71|50.78|873500
3788070|3073|BLL|2014-01-10|52.33|52.33|51.67|51.93|506500
3788071|3073|BLL|2014-01-09|52.21|52.45|51.8|52.16|678800
3788072|3073|BLL|2014-01-08|51.96|52.2|51.8|52.04|589300
3788073|3073|BLL|2014-01-07|51.57|52.12|51.57|52.04|654800
3788074|3073|BLL|2014-01-06|51.65|51.81|51.08|51.46|760000
3788075|3073|BLL|2014-01-03|51.48|51.88|51.43|51.65|429900
3788076|3073|BLL|2014-01-02|51.25|51.62|51.13|51.41|617400
3788077|3073|BLL|2013-12-31|51.75|51.97|51.38|51.66|710500
3788078|3073|BLL|2013-12-30|51.54|51.82|51.4|51.79|533500
3788079|3073|BLL|2013-12-27|51.58|51.77|51.39|51.58|379800
3788080|3073|BLL|2013-12-26|51.26|51.62|50.96|51.5|540300
3788081|3073|BLL|2013-12-24|50.89|51.41|50.89|51.17|249200
3788082|3073|BLL|2013-12-23|51.09|51.1|50.71|50.89|445700
3788083|3073|BLL|2013-12-20|50.85|51.06|50.52|50.93|1018700
3788084|3073|BLL|2013-12-19|51.02|51.08|50.43|50.75|892100
3788085|3073|BLL|2013-12-18|50.2|51.26|50.02|51.18|1206900
3788086|3073|BLL|2013-12-17|50.49|50.6|49.68|50.12|715900
3788087|3073|BLL|2013-12-16|49.98|50.64|49.85|50.55|743400
3788088|3073|BLL|2013-12-13|49.89|50.25|49.62|49.91|625500
3788089|3073|BLL|2013-12-12|49.84|50.06|49.6|49.86|598200
3788090|3073|BLL|2013-12-11|50.5|50.64|49.74|49.87|780700
3788091|3073|BLL|2013-12-10|50.18|50.9|50.11|50.56|978200
3788092|3073|BLL|2013-12-09|50.04|50.48|49.89|50.36|650100
3788093|3073|BLL|2013-12-06|49.8|50.19|49.59|50.05|652200
3788094|3073|BLL|2013-12-05|49.47|49.77|49.26|49.33|632200
3788095|3073|BLL|2013-12-04|49.62|49.95|49.35|49.63|910700
3788096|3073|BLL|2013-12-03|50.09|50.18|49.37|49.72|1017300
3788097|3073|BLL|2013-12-02|50.01|50.68|49.74|50.2|683700
3809850|3112|BKU|2014-01-17|32.2|32.37|32.03|32.2|531000
3809851|3112|BKU|2014-01-16|31.86|32.05|31.53|32.04|226900
3809852|3112|BKU|2014-01-15|31.78|31.9|31.74|31.8|256800
3809853|3112|BKU|2014-01-14|31.75|31.86|31.53|31.65|466000
3809854|3112|BKU|2014-01-13|32.06|32.14|31.64|31.68|302200
3809855|3112|BKU|2014-01-10|32.7|32.7|31.97|32.15|507500
3809856|3112|BKU|2014-01-09|32.37|32.69|32.01|32.18|496900
3809857|3112|BKU|2014-01-08|32.57|32.62|32.27|32.41|327000
3809858|3112|BKU|2014-01-07|32.63|32.81|32.35|32.57|271900
3809859|3112|BKU|2014-01-06|33|33.26|32.79|32.83|576700
3809860|3112|BKU|2014-01-03|32.8|32.99|32.59|32.8|544200
3809861|3112|BKU|2014-01-02|32.84|33.02|32.53|32.73|599600
3809862|3112|BKU|2013-12-31|32.8|33.03|32.74|32.92|231000
3809863|3112|BKU|2013-12-30|32.67|32.77|32.47|32.75|325100
3809864|3112|BKU|2013-12-27|33.01|33.09|32.52|32.79|147700
3809865|3112|BKU|2013-12-26|33.04|33.16|32.78|32.91|257500
3809866|3112|BKU|2013-12-24|33.12|33.28|32.83|32.91|185900
3809867|3112|BKU|2013-12-23|32.8|33.3|32.66|33.22|345200
3809868|3112|BKU|2013-12-20|32.25|32.76|32.11|32.68|2030500
3809869|3112|BKU|2013-12-19|32.91|32.99|32.14|32.2|502300
3809870|3112|BKU|2013-12-18|32.48|32.67|31.87|32.64|563100
3809871|3112|BKU|2013-12-17|32.4|32.44|32.06|32.35|439000
3809872|3112|BKU|2013-12-16|31.94|32.65|31.91|32.43|569800
3809873|3112|BKU|2013-12-13|31.7|31.95|31.51|31.91|462100
3809874|3112|BKU|2013-12-12|31.42|31.75|31.35|31.67|360200
3809875|3112|BKU|2013-12-11|32.02|32.02|31.32|31.38|527000
3809876|3112|BKU|2013-12-10|32.07|32.26|31.79|31.94|279500
3809877|3112|BKU|2013-12-09|32.31|32.46|31.94|32.19|529500
3809878|3112|BKU|2013-12-06|31.98|32.46|31.93|32.42|594400
3809879|3112|BKU|2013-12-05|31.83|32.06|31.72|31.91|390100
3809880|3112|BKU|2013-12-04|31.91|32.02|31.33|31.77|532800
3809881|3112|BKU|2013-12-03|32.02|32.15|31.8|31.99|495000
3809882|3112|BKU|2013-12-02|32.2|32.4|31.95|32.07|521900
3772972|3058|AVP|2014-01-17|16.6|16.6|16.11|16.31|5044500
3772973|3058|AVP|2014-01-16|16.73|16.82|16.48|16.75|4305200
3772974|3058|AVP|2014-01-15|16.74|17|16.66|16.81|4522400
3774307|3059|AVX|2013-12-05|13.54|13.58|13.49|13.54|105900
3774308|3059|AVX|2013-12-04|13.58|13.7|13.5|13.55|146000
3774309|3059|AVX|2013-12-03|13.72|13.8|13.63|13.65|158600
3774310|3059|AVX|2013-12-02|13.74|13.83|13.59|13.76|141100
3797445|3083|BSAC|2014-01-17|22.4|22.42|22.14|22.33|183700
3797446|3083|BSAC|2014-01-16|22.73|22.75|22.34|22.39|316100
3797447|3083|BSAC|2014-01-15|22.81|22.92|22.52|22.75|319500
3797448|3083|BSAC|2014-01-14|22.34|22.81|22.31|22.71|349100
3797449|3083|BSAC|2014-01-13|22.08|22.35|22.08|22.26|286100
3797450|3083|BSAC|2014-01-10|22.1|22.31|21.74|22.05|347600
3797451|3083|BSAC|2014-01-09|22.91|23.21|22.13|22.35|422500
3797452|3083|BSAC|2014-01-08|23.01|23.05|22.88|22.98|255200
3797453|3083|BSAC|2014-01-07|23.03|23.09|22.93|23.04|122900
3797454|3083|BSAC|2014-01-06|23.06|23.22|22.85|22.92|257200
3797455|3083|BSAC|2014-01-03|23.23|23.33|23.03|23.11|204800
3797456|3083|BSAC|2014-01-02|23.34|23.34|23.03|23.13|294200
3797457|3083|BSAC|2013-12-31|23.45|23.57|23.35|23.57|84700
3797458|3083|BSAC|2013-12-30|23.18|23.4|23.18|23.32|102200
3797459|3083|BSAC|2013-12-27|22.94|23.22|22.83|23.07|194900
3797460|3083|BSAC|2013-12-26|22.79|23.17|22.7|22.78|100700
3797461|3083|BSAC|2013-12-24|22.75|22.95|22.54|22.79|67100
3797462|3083|BSAC|2013-12-23|22.75|23.04|22.59|22.68|195200
3797463|3083|BSAC|2013-12-20|22.77|22.9|22.51|22.66|234200
3797464|3083|BSAC|2013-12-19|22.26|23.03|22.26|22.82|293200
3797465|3083|BSAC|2013-12-18|22.24|22.77|22.15|22.59|236000
3797466|3083|BSAC|2013-12-17|21.88|22.45|21.55|22.09|344200
3797467|3083|BSAC|2013-12-16|21.69|22.06|21.3|21.92|235600
3797468|3083|BSAC|2013-12-13|21.46|21.68|21.3|21.59|278600
3797469|3083|BSAC|2013-12-12|21.55|21.55|21.16|21.38|355700
3797470|3083|BSAC|2013-12-11|21.84|21.94|21.37|21.56|320200
3797471|3083|BSAC|2013-12-10|21.81|22.12|21.81|21.94|221800
3797472|3083|BSAC|2013-12-09|22.43|22.48|21.82|22.08|578800
3797473|3083|BSAC|2013-12-06|22.18|22.18|21.91|22.11|437300
3797474|3083|BSAC|2013-12-05|21.83|22.11|21.8|21.91|472600
3797475|3083|BSAC|2013-12-04|21.57|22.01|21.51|21.91|452100
3797476|3083|BSAC|2013-12-03|21.87|21.94|21.53|21.68|299100
3797477|3083|BSAC|2013-12-02|22.2|22.49|21.9|21.95|249100
3785906|3071|BHI|2014-01-17|53.96|54.2|53.66|54.14|6107800
3785907|3071|BHI|2014-01-16|53.5|53.76|53.19|53.73|5071800
3785908|3071|BHI|2014-01-15|53.33|53.51|52.74|53.5|4901200
3785909|3071|BHI|2014-01-14|52.07|53.24|52.07|53.04|4329000
3785910|3071|BHI|2014-01-13|53.47|53.47|52.24|52.55|6200400
3785911|3071|BHI|2014-01-10|51|53.13|50.8|53.06|8784900
3785912|3071|BHI|2014-01-09|52.5|52.5|51.39|51.82|3258300
3785913|3071|BHI|2014-01-08|52.87|52.87|51.67|52.21|5122500
3785914|3071|BHI|2014-01-07|52.75|52.86|52.26|52.79|4494200
3785915|3071|BHI|2014-01-06|53.95|53.96|53.02|53.4|2940300
3785916|3071|BHI|2014-01-03|54.15|54.45|53.43|53.59|3195400
3785917|3071|BHI|2014-01-02|54.98|55.42|53.84|54.07|3475200
3785918|3071|BHI|2013-12-31|54.56|55.33|54.51|55.26|2244900
3785919|3071|BHI|2013-12-30|54.86|55.08|54.42|54.45|2223300
3785920|3071|BHI|2013-12-27|54.64|54.96|54.33|54.77|1872400
3785921|3071|BHI|2013-12-26|54.21|54.75|54.09|54.58|2386400
3785922|3071|BHI|2013-12-24|53.76|54.17|53.52|54|1284700
3785923|3071|BHI|2013-12-23|54.12|54.42|53.51|53.64|2765800
3785924|3071|BHI|2013-12-20|53.38|54.14|53.23|53.81|4062100
3785925|3071|BHI|2013-12-19|53.65|53.65|52.75|53.19|3259400
3785926|3071|BHI|2013-12-18|52.68|53.78|52.43|53.66|4463400
3785927|3071|BHI|2013-12-17|53.17|53.55|52.65|52.66|3604100
3785928|3071|BHI|2013-12-16|52.89|53.45|52.77|53.23|3090800
3785929|3071|BHI|2013-12-13|53.11|53.13|52.37|52.71|4069200
3785930|3071|BHI|2013-12-12|52.38|53.55|52.25|53.03|5006500
3785931|3071|BHI|2013-12-11|53.28|53.3|52.35|52.44|3452300
3785932|3071|BHI|2013-12-10|53.76|54.08|53.24|53.29|3472400
3785933|3071|BHI|2013-12-09|53.69|53.91|53.27|53.74|4269500
3785934|3071|BHI|2013-12-06|54.69|54.85|53.45|53.83|3961700
3785935|3071|BHI|2013-12-05|54.47|54.51|53.63|54|6429100
3785936|3071|BHI|2013-12-04|56.4|56.79|53.77|54.7|9548600
3785937|3071|BHI|2013-12-03|55.96|56.72|55.65|56.65|3402600
3785938|3071|BHI|2013-12-02|57.11|57.17|56.15|56.25|3569400
3807893|3110|BNS|2014-01-17|58.04|58.3|57.9|58.19|374900
3807894|3110|BNS|2014-01-16|58.44|58.44|58.05|58.22|409400
3807895|3110|BNS|2014-01-15|58.37|58.57|58.03|58.22|362500
3807896|3110|BNS|2014-01-14|59.07|59.1|58.17|58.23|491500
3807897|3110|BNS|2014-01-13|59.18|59.42|59.04|59.2|535100
3807898|3110|BNS|2014-01-10|59.23|59.24|58.81|59.1|353700
3807899|3110|BNS|2014-01-09|59.5|59.74|59.05|59.45|442900
3807900|3110|BNS|2014-01-08|59.77|59.84|59.33|59.63|540700
3804005|3106|BOH|2013-12-04|57.75|58.2|57.34|57.56|241600
3804006|3106|BOH|2013-12-03|58.5|58.71|57.48|57.96|252900
3804007|3106|BOH|2013-12-02|59.1|59.53|58.57|58.64|241700
3800057|3091|CIB|2014-01-17|47.92|48.1|47.56|47.59|111000
3800058|3091|CIB|2014-01-16|48.24|48.37|47.5|47.78|148100
3800059|3091|CIB|2014-01-15|47.58|48.55|47.54|48.19|241200
3800060|3091|CIB|2014-01-14|48.11|48.11|47.55|47.6|171200
3800061|3091|CIB|2014-01-13|48.23|48.57|47.95|47.96|212000
3800062|3091|CIB|2014-01-10|48.28|48.77|48|48.2|134100
3800063|3091|CIB|2014-01-09|49.78|50|48.08|48.17|378000
3800064|3091|CIB|2014-01-08|50.33|50.77|49.54|49.84|412600
3800065|3091|CIB|2014-01-07|49.5|50.39|49.35|50.21|555700
3800066|3091|CIB|2014-01-06|48.43|49.42|48.29|49.3|769100
3800067|3091|CIB|2014-01-03|48.29|48.45|48.16|48.21|247200
3800068|3091|CIB|2014-01-02|48.75|48.93|48.1|48.29|311600
3800069|3091|CIB|2013-12-31|48.91|49.02|48.5|49.02|67100
3800070|3091|CIB|2013-12-30|48.6|49.11|48.56|48.78|108200
3800071|3091|CIB|2013-12-27|48.47|49.02|48.44|48.59|183000
3800072|3091|CIB|2013-12-26|48.2|48.78|47.74|48.33|100300
3800073|3091|CIB|2013-12-24|48.2|48.56|47.59|48.09|82800
3800074|3091|CIB|2013-12-23|49.22|49.44|48.46|48.62|185700
3800075|3091|CIB|2013-12-20|48.49|49.26|48.4|48.7|506500
3800076|3091|CIB|2013-12-19|48.47|48.7|48.01|48.39|174400
3800077|3091|CIB|2013-12-18|49.41|49.93|48.57|48.68|262200
3800078|3091|CIB|2013-12-17|49.28|49.79|49.16|49.3|216100
3800079|3091|CIB|2013-12-16|48.94|49.49|48.94|49.23|225100
3800080|3091|CIB|2013-12-13|48.57|48.99|48.52|48.8|159200
3800081|3091|CIB|2013-12-12|48.65|48.76|48.31|48.62|268000
3800082|3091|CIB|2013-12-11|49.12|49.25|48.74|48.74|265000
3800083|3091|CIB|2013-12-10|49.6|49.9|49.2|49.29|164500
3800084|3091|CIB|2013-12-09|49.73|49.81|49.61|49.72|152300
3800085|3091|CIB|2013-12-06|48.92|49.7|48.92|49.59|124300
3800086|3091|CIB|2013-12-05|48.8|49.32|48.63|48.93|380700
3800087|3091|CIB|2013-12-04|49|49.35|48.59|48.74|130400
3800088|3091|CIB|2013-12-03|49.5|49.7|49.06|49.25|143400
3800089|3091|CIB|2013-12-02|50.6|50.64|49.5|49.67|172900
3837346|3148|BIG|2014-01-17|28.84|29.04|28.01|28.38|2468700
3837347|3148|BIG|2014-01-16|30.96|31.32|28.71|28.98|2734000
3837348|3148|BIG|2014-01-15|30.36|30.6|30.25|30.51|527200
3837349|3148|BIG|2014-01-14|30.07|30.54|29.97|30.32|657000
3837350|3148|BIG|2014-01-13|30.86|30.91|29.91|30.09|1123800
3837351|3148|BIG|2014-01-10|30.78|31.04|30.7|30.9|942500
3837352|3148|BIG|2014-01-09|31.83|31.83|30.76|30.95|1467900
3837353|3148|BIG|2014-01-08|31.62|32.09|31.35|32.04|1638800
3837354|3148|BIG|2014-01-07|31.44|31.97|31.33|31.65|1778700
3837355|3148|BIG|2014-01-06|32.13|32.23|31.29|31.38|1471900
3837356|3148|BIG|2014-01-03|32.09|32.34|32.04|32.13|304200
3837357|3148|BIG|2014-01-02|32.3|32.34|31.95|32.04|698000
3837358|3148|BIG|2013-12-31|32.02|32.45|32|32.29|566500
3837359|3148|BIG|2013-12-30|32.04|32.14|31.93|32.06|718000
3837360|3148|BIG|2013-12-27|31.92|32.16|31.85|32.12|531600
3837361|3148|BIG|2013-12-26|31.62|31.92|31.59|31.87|437800
3837362|3148|BIG|2013-12-24|31.59|31.68|31.5|31.57|216600
3837363|3148|BIG|2013-12-23|31.31|31.55|31.23|31.52|523600
3837364|3148|BIG|2013-12-20|30.8|31.33|30.7|31.29|960300
3837365|3148|BIG|2013-12-19|31.32|31.35|30.84|30.86|569500
3837366|3148|BIG|2013-12-18|30.94|31.56|30.87|31.31|1071500
3837367|3148|BIG|2013-12-17|30.9|31.5|30.9|30.96|1004600
3837368|3148|BIG|2013-12-16|30.9|31.3|30.8|30.94|602700
3837369|3148|BIG|2013-12-13|31.01|31.09|30.61|30.92|992600
3837370|3148|BIG|2013-12-12|30.94|31.17|30.81|31.02|1175700
3837371|3148|BIG|2013-12-11|30.67|31.46|30.61|31.03|1603800
3837372|3148|BIG|2013-12-10|31.19|31.22|30.22|30.69|2204400
3837373|3148|BIG|2013-12-09|32.05|32.24|31.12|31.23|4111000
3837374|3148|BIG|2013-12-06|34.05|34.25|31.52|32.47|6645300
3837375|3148|BIG|2013-12-05|37.05|37.24|36.2|37.13|1572100
3837376|3148|BIG|2013-12-04|38.75|38.8|36.01|37.16|3231900
3837377|3148|BIG|2013-12-03|38.74|39.02|38.26|38.96|686100
3837378|3148|BIG|2013-12-02|38.28|38.83|38|38.67|604700
3833428|3144|BBY|2014-01-17|27.01|27.05|24.41|24.43|60329500
3833429|3144|BBY|2014-01-16|25.91|28.2|25.78|26.83|85048000
3833430|3144|BBY|2014-01-15|37.3|37.85|36.41|37.57|14038700
3833431|3144|BBY|2014-01-14|36.94|37.23|35.67|37.05|12134700
3833432|3144|BBY|2014-01-13|37.8|38.43|36.6|36.86|5669700
3833433|3144|BBY|2014-01-10|37.72|37.93|36.86|37.81|4837800
3833434|3144|BBY|2014-01-09|37.5|37.88|36.86|37.53|8088000
3833435|3144|BBY|2014-01-08|38.47|39|37.61|37.84|6931900
3833436|3144|BBY|2014-01-07|39.15|39.69|37.78|38.38|7839100
3767307|3050|AVY|2013-12-12|48.1|48.32|47.94|48.06|865300
3767308|3050|AVY|2013-12-11|49.14|49.36|48.03|48.13|854100
3767309|3050|AVY|2013-12-10|49.22|49.68|49.01|49.01|709100
3767310|3050|AVY|2013-12-09|49.74|49.89|49.28|49.33|782900
3767311|3050|AVY|2013-12-06|49|49.69|48.95|49.66|840000
3767312|3050|AVY|2013-12-05|48.81|49.15|48.16|48.55|1298400
3767313|3050|AVY|2013-12-04|48.92|49.49|48.46|49.09|1291100
3767314|3050|AVY|2013-12-03|49.25|49.25|48.72|49.03|739900
3767315|3050|AVY|2013-12-02|48.6|49.51|48.42|49.36|942000
3809199|3111|RATE|2014-01-17|16.73|16.75|16.03|16.06|366800
3809200|3111|RATE|2014-01-16|16.95|17.12|16.7|16.76|249300
3809201|3111|RATE|2014-01-15|16.87|17.18|16.87|17|240700
3809202|3111|RATE|2014-01-14|16.68|16.9|16.64|16.81|257700
3809203|3111|RATE|2014-01-13|16.99|17.09|16.41|16.61|723900
3809204|3111|RATE|2014-01-10|16.23|17.08|16.12|16.98|837800
3809205|3111|RATE|2014-01-09|16.48|16.54|15.9|16.2|569900
3809206|3111|RATE|2014-01-08|16.6|16.68|16.41|16.48|362500
3809207|3111|RATE|2014-01-07|16.61|17.06|16.49|16.6|1644500
3809208|3111|RATE|2014-01-06|17.43|17.5|16.61|16.64|638300
3809209|3111|RATE|2014-01-03|17.43|17.52|17.18|17.33|363400
3809210|3111|RATE|2014-01-02|17.83|17.92|17.35|17.44|377500
3809211|3111|RATE|2013-12-31|18.08|18.12|17.83|17.94|225100
3809212|3111|RATE|2013-12-30|18.57|18.57|17.93|17.99|999400
3809213|3111|RATE|2013-12-27|18.32|18.67|18.22|18.53|449600
3809214|3111|RATE|2013-12-26|18.1|18.48|18.08|18.23|248100
3809215|3111|RATE|2013-12-24|18.33|18.43|17.96|18.06|62100
3809216|3111|RATE|2013-12-23|18.07|18.21|17.92|18.12|366100
3809217|3111|RATE|2013-12-20|17.45|18.03|17.36|17.94|498300
3809218|3111|RATE|2013-12-19|17.64|17.79|17.39|17.5|305200
3809219|3111|RATE|2013-12-18|17.32|17.76|17.07|17.7|480400
3809220|3111|RATE|2013-12-17|17.14|17.52|16.96|17.32|516700
3809221|3111|RATE|2013-12-16|17.16|17.63|16.81|17.09|839900
3809222|3111|RATE|2013-12-13|17.03|17.37|16.98|17.03|457000
3809223|3111|RATE|2013-12-12|17.2|17.35|16.82|16.95|553900
3809224|3111|RATE|2013-12-11|17.97|17.97|17.03|17.14|410500
3809225|3111|RATE|2013-12-10|18|18.22|17.84|17.92|249400
3809226|3111|RATE|2013-12-09|18.22|18.26|17.76|18|223000
3809227|3111|RATE|2013-12-06|18.42|18.48|18.02|18.19|209500
3809228|3111|RATE|2013-12-05|18.17|18.44|18.01|18.2|207700
3809229|3111|RATE|2013-12-04|17.89|18.22|17.7|18.16|320500
3809230|3111|RATE|2013-12-03|18.08|18.26|17.93|17.99|290600
3809231|3111|RATE|2013-12-02|18.78|18.78|17.92|18.08|721000
3820368|3130|BFR|2014-01-17|6.55|6.75|6.53|6.64|112000
3820369|3130|BFR|2014-01-16|6.55|6.69|6.45|6.55|221900
3820370|3130|BFR|2014-01-15|6.53|6.67|6.49|6.57|385000
3820371|3130|BFR|2014-01-14|6.38|6.67|6.35|6.5|139100
3820372|3130|BFR|2014-01-13|6.82|6.84|6.38|6.43|328600
3820373|3130|BFR|2014-01-10|6.72|6.79|6.5|6.58|156700
3820374|3130|BFR|2014-01-09|6.6|6.83|6.5|6.67|181500
3820375|3130|BFR|2014-01-08|6.58|6.73|6.53|6.54|117800
3820376|3130|BFR|2014-01-07|6.39|6.71|6.36|6.6|154800
3820377|3130|BFR|2014-01-06|6.57|6.71|6.38|6.38|232400
3820378|3130|BFR|2014-01-03|6.72|6.75|6.57|6.57|88300
3820379|3130|BFR|2014-01-02|6.95|7.01|6.63|6.64|186000
3820380|3130|BFR|2013-12-31|6.86|7.1|6.83|6.96|194800
3820381|3130|BFR|2013-12-30|6.89|7.13|6.86|6.91|196700
3820382|3130|BFR|2013-12-27|7.08|7.11|6.84|6.93|257700
3820383|3130|BFR|2013-12-26|7.07|7.28|6.95|7.09|82100
3820384|3130|BFR|2013-12-24|7.34|7.49|7.05|7.08|202300
3820385|3130|BFR|2013-12-23|7.09|7.64|6.85|7.48|343400
3820386|3130|BFR|2013-12-20|7.5|7.73|7.13|7.15|175400
3820387|3130|BFR|2013-12-19|7.85|7.97|7.45|7.5|432900
3820388|3130|BFR|2013-12-18|7.46|7.73|7.31|7.69|304800
3820389|3130|BFR|2013-12-17|7.5|7.53|7.21|7.5|192800
3820390|3130|BFR|2013-12-16|7.09|7.76|7.06|7.38|330000
3820391|3130|BFR|2013-12-13|7.32|7.4|7.11|7.13|148300
3820392|3130|BFR|2013-12-12|7.23|7.33|7.07|7.22|137100
3820393|3130|BFR|2013-12-11|7.63|7.63|7.18|7.28|281600
3820394|3130|BFR|2013-12-10|7.86|7.86|7.52|7.63|129800
3820395|3130|BFR|2013-12-09|7.97|8.09|7.67|7.83|225900
3820396|3130|BFR|2013-12-06|8.44|8.44|7.76|7.92|245000
3820397|3130|BFR|2013-12-05|7.97|7.97|7.65|7.74|103200
3820398|3130|BFR|2013-12-04|8.24|8.24|7.72|7.95|225100
3820399|3130|BFR|2013-12-03|8.84|8.99|8.09|8.34|396700
3820400|3130|BFR|2013-12-02|9.16|9.21|8.6|8.88|490200
3819062|3125|BBT|2014-01-17|39.04|39.12|38.66|38.78|4857700
3819063|3125|BBT|2014-01-16|38.39|38.74|38.03|38.73|6083700
3819064|3125|BBT|2014-01-15|38.53|38.95|38.52|38.78|5083100
3833437|3144|BBY|2014-01-06|39.96|40.45|38.3|39.41|11006600
3833438|3144|BBY|2014-01-03|40.5|40.85|40.34|40.68|2564800
3833439|3144|BBY|2014-01-02|39.75|41|39.62|40.5|4012800
3833440|3144|BBY|2013-12-31|40.02|40.29|39.7|39.88|2926900
3833441|3144|BBY|2013-12-30|40.26|40.26|39.32|40.01|3749900
3833442|3144|BBY|2013-12-27|41.02|41.24|40.06|40.17|2729700
3833443|3144|BBY|2013-12-26|40.24|41.17|40.24|41.04|3396600
3833444|3144|BBY|2013-12-24|40.52|40.74|40.07|40.22|1520000
3833445|3144|BBY|2013-12-23|39.76|40.74|39.58|40.61|4901100
3833446|3144|BBY|2013-12-20|41.42|41.45|39.64|39.66|10066500
3833447|3144|BBY|2013-12-19|42|42|41.2|41.35|3010600
3833448|3144|BBY|2013-12-18|41.63|42.21|40.96|41.96|4616000
3833449|3144|BBY|2013-12-17|41.64|41.68|40.84|41.22|3630700
3833450|3144|BBY|2013-12-16|40.86|41.89|40.71|41.73|4278500
3833451|3144|BBY|2013-12-13|40.38|41.25|40.38|40.51|3951400
3833452|3144|BBY|2013-12-12|40.51|41.04|40|40.23|4934600
3833453|3144|BBY|2013-12-11|41.36|41.49|40.26|40.51|3279000
3833454|3144|BBY|2013-12-10|41.42|41.93|41.16|41.54|2486400
3833455|3144|BBY|2013-12-09|41.07|41.87|41.07|41.36|4514500
3833456|3144|BBY|2013-12-06|41.79|42.4|40.89|41.05|5002600
3833457|3144|BBY|2013-12-05|42.57|43.19|41.54|41.6|5397400
3833458|3144|BBY|2013-12-04|42|43|41.6|42.8|6631600
3833459|3144|BBY|2013-12-03|40.84|42.01|40.32|42|6307000
3833460|3144|BBY|2013-12-02|40.59|41.92|40.57|41.08|6429000
3793289|3079|BBDO|2014-01-17|12.65|12.65|12.65|12.65|0
3793290|3079|BBDO|2014-01-16|12.65|12.65|12.65|12.65|200
3793291|3079|BBDO|2014-01-15|12.71|12.71|12.71|12.71|0
3793292|3079|BBDO|2014-01-14|12.7|12.71|12.7|12.71|400
3793293|3079|BBDO|2014-01-13|13.25|13.25|12.58|12.86|1800
3793294|3079|BBDO|2014-01-10|12.65|12.87|12.65|12.83|1500
3793295|3079|BBDO|2014-01-09|12.6|12.8|12.39|12.8|1400
3793296|3079|BBDO|2014-01-08|12.99|12.99|12.68|12.68|900
3793297|3079|BBDO|2014-01-07|13|13|12.94|12.94|900
3793298|3079|BBDO|2014-01-06|13.15|13.15|12.94|12.94|2100
3793299|3079|BBDO|2014-01-03|13.13|13.13|12.98|12.98|1800
3793300|3079|BBDO|2014-01-02|13.28|13.75|13.25|13.75|4800
3793301|3079|BBDO|2013-12-31|14.05|14.05|14.05|14.05|200
3793302|3079|BBDO|2013-12-30|13.45|13.58|13.45|13.56|19800
3793303|3079|BBDO|2013-12-27|13.5|13.5|13.5|13.5|19400
3793304|3079|BBDO|2013-12-26|13.31|13.31|13.31|13.31|500
3793305|3079|BBDO|2013-12-24|13.68|13.68|13.18|13.18|200
3793306|3079|BBDO|2013-12-23|13.16|13.16|13.16|13.16|0
3793307|3079|BBDO|2013-12-20|13.15|13.16|13.15|13.16|1200
3793308|3079|BBDO|2013-12-19|13.4|13.41|13.26|13.41|1300
3793309|3079|BBDO|2013-12-18|13.41|14.54|13.31|13.83|1500
3793310|3079|BBDO|2013-12-17|13.43|13.43|13.43|13.43|300
3793311|3079|BBDO|2013-12-16|13.6|13.6|13.6|13.6|0
3793312|3079|BBDO|2013-12-13|13.52|13.6|13.52|13.6|700
3793313|3079|BBDO|2013-12-12|12.95|13.18|12.91|13.17|2300
3793314|3079|BBDO|2013-12-11|13.46|14.5|13.2|13.3|15200
3793315|3079|BBDO|2013-12-10|13.99|15|13.99|15|2100
3793316|3079|BBDO|2013-12-09|13.77|13.77|13.77|13.77|0
3793317|3079|BBDO|2013-12-06|13.9|13.98|13.77|13.77|1700
3793318|3079|BBDO|2013-12-05|13.61|13.61|13.61|13.61|0
3793319|3079|BBDO|2013-12-04|13.75|13.86|13.61|13.61|600
3793320|3079|BBDO|2013-12-03|14.1|14.48|14|14|4800
3793321|3079|BBDO|2013-12-02|14.39|14.39|13.83|13.83|1000
3815144|3122|BAS|2014-01-17|16.92|17.36|16.8|17.25|693700
3815145|3122|BAS|2014-01-16|16.71|17.03|16.43|16.81|860200
3815146|3122|BAS|2014-01-15|16.45|17.31|16.42|16.57|1971000
3815147|3122|BAS|2014-01-14|15.3|16.21|15.3|16.21|1796000
3815148|3122|BAS|2014-01-13|15.2|15.47|14.83|14.96|1146500
3815149|3122|BAS|2014-01-10|14.56|15.42|14.5|15.25|1079300
3815150|3122|BAS|2014-01-09|14.93|15.02|14.43|14.63|1002900
3815151|3122|BAS|2014-01-08|15.53|15.53|14.46|14.89|1517500
3815152|3122|BAS|2014-01-07|15.84|15.84|15.01|15.53|1360300
3815153|3122|BAS|2014-01-06|15.78|16.08|15.47|15.7|498100
3815154|3122|BAS|2014-01-03|15.57|16.12|15.57|15.78|636000
3815155|3122|BAS|2014-01-02|15.81|15.85|15.34|15.6|594200
3815156|3122|BAS|2013-12-31|15.46|16.2|15.46|15.78|652200
3815157|3122|BAS|2013-12-30|16|16.08|15.44|15.48|538300
3815158|3122|BAS|2013-12-27|15.54|15.99|15.35|15.92|552600
3815159|3122|BAS|2013-12-26|15.31|15.65|15.23|15.53|654300
3815160|3122|BAS|2013-12-24|14.96|15.53|14.95|15.28|246600
3815161|3122|BAS|2013-12-23|14.94|15.18|14.71|15.03|620700
3815162|3122|BAS|2013-12-20|15.08|15.2|14.68|14.75|850000
3815163|3122|BAS|2013-12-19|14.67|15.12|14.64|15|1242600
3815164|3122|BAS|2013-12-18|14.68|14.89|14.43|14.69|885000
3772975|3058|AVP|2014-01-14|16.57|16.87|16.47|16.72|2640200
3772976|3058|AVP|2014-01-13|16.75|16.92|16.44|16.49|4326400
3772977|3058|AVP|2014-01-10|17.01|17.09|16.7|16.8|4006300
3772978|3058|AVP|2014-01-09|17|17.15|16.8|16.98|3969800
3772979|3058|AVP|2014-01-08|17.04|17.13|16.91|16.97|2696000
3772980|3058|AVP|2014-01-07|17|17.22|16.96|17.09|3628800
3772981|3058|AVP|2014-01-06|17.14|17.25|16.89|16.95|1663700
3772982|3058|AVP|2014-01-03|17.07|17.16|16.92|17.06|1818900
3772983|3058|AVP|2014-01-02|17.23|17.24|16.94|17.06|2339300
3772984|3058|AVP|2013-12-31|17.25|17.41|17.18|17.22|2324100
3772985|3058|AVP|2013-12-30|17.1|17.31|17.01|17.17|2405400
3772986|3058|AVP|2013-12-27|17.43|17.45|17.25|17.32|1147000
3772987|3058|AVP|2013-12-26|17.25|17.49|17.25|17.36|1239400
3772988|3058|AVP|2013-12-24|17.26|17.35|17.11|17.24|874300
3772989|3058|AVP|2013-12-23|17.46|17.5|17.21|17.23|2133100
3772990|3058|AVP|2013-12-20|17.11|17.41|17.06|17.31|3527500
3772991|3058|AVP|2013-12-19|16.98|17.17|16.9|17.16|2434300
3772992|3058|AVP|2013-12-18|16.77|17.1|16.52|17.08|4579200
3772993|3058|AVP|2013-12-17|16.98|17.04|16.8|16.92|2289000
3772994|3058|AVP|2013-12-16|16.94|17.05|16.87|16.98|2212300
3772995|3058|AVP|2013-12-13|16.8|16.96|16.65|16.82|2157200
3772996|3058|AVP|2013-12-12|16.95|17.01|16.7|16.81|3813100
3772997|3058|AVP|2013-12-11|17.82|17.82|16.85|17.03|10894400
3772998|3058|AVP|2013-12-10|17.99|18.09|17.75|17.82|3046000
3772999|3058|AVP|2013-12-09|17.75|17.93|17.71|17.91|1977200
3773000|3058|AVP|2013-12-06|17.73|17.8|17.59|17.67|2173400
3773001|3058|AVP|2013-12-05|17.7|17.7|17.51|17.55|2030000
3773002|3058|AVP|2013-12-04|17.71|17.87|17.51|17.79|3193100
3773003|3058|AVP|2013-12-03|17.64|17.79|17.5|17.77|3288600
3773004|3058|AVP|2013-12-02|17.86|17.95|17.59|17.75|3460700
3775584|3060|AXLL|2014-01-17|43.69|43.91|43.17|43.19|783000
3775585|3060|AXLL|2014-01-16|44.4|44.41|43.77|43.85|898100
3775586|3060|AXLL|2014-01-15|44.05|44.61|43.98|44.35|529700
3775587|3060|AXLL|2014-01-14|44.19|44.48|43.73|43.99|576000
3775588|3060|AXLL|2014-01-13|44.98|44.99|43.55|44|918600
3775589|3060|AXLL|2014-01-10|44.99|45.4|44.83|45.05|838000
3775590|3060|AXLL|2014-01-09|45.45|45.68|44.67|44.94|710300
3775591|3060|AXLL|2014-01-08|45.52|45.82|44.89|45.21|945000
3775592|3060|AXLL|2014-01-07|45.94|46.04|45.47|45.59|478300
3775593|3060|AXLL|2014-01-06|46.25|46.55|45.73|45.91|468500
3775594|3060|AXLL|2014-01-03|46.25|46.52|46.07|46.15|463400
3775595|3060|AXLL|2014-01-02|47.15|47.3|45.86|46.2|550400
3775596|3060|AXLL|2013-12-31|46.75|47.54|46.75|47.44|432700
3775597|3060|AXLL|2013-12-30|46.53|46.79|46.23|46.72|248200
3775598|3060|AXLL|2013-12-27|47.14|47.55|46.36|46.53|505100
3775599|3060|AXLL|2013-12-26|46.91|47.19|45.73|46.79|581000
3775600|3060|AXLL|2013-12-24|46.53|47.04|45.88|46.9|294900
3775601|3060|AXLL|2013-12-23|46.76|47.12|45|46.76|921300
3775602|3060|AXLL|2013-12-20|46.15|47.41|45.39|47.13|1521000
3775603|3060|AXLL|2013-12-19|47.42|47.6|46.03|46.06|966200
3775604|3060|AXLL|2013-12-18|46.24|47.58|46.06|47.45|865600
3775605|3060|AXLL|2013-12-17|46.13|46.45|45.43|46.11|916800
3775606|3060|AXLL|2013-12-16|46.27|46.69|46.06|46.16|650000
3775607|3060|AXLL|2013-12-13|46.44|46.72|45.7|46.03|540900
3775608|3060|AXLL|2013-12-12|46.32|47.17|46.11|46.19|817800
3775609|3060|AXLL|2013-12-11|48.15|48.21|46.04|46.19|981100
3775610|3060|AXLL|2013-12-10|48.06|48.88|47.86|47.93|635400
3775611|3060|AXLL|2013-12-09|48.51|48.87|47.8|48.06|838900
3775612|3060|AXLL|2013-12-06|49.09|49.6|48.41|48.48|793300
3775613|3060|AXLL|2013-12-05|49.31|49.48|48.27|48.45|725100
3775614|3060|AXLL|2013-12-04|49.65|49.8|48.67|49.31|627400
3775615|3060|AXLL|2013-12-03|49.75|50.61|48.69|49.71|1533100
3775616|3060|AXLL|2013-12-02|47.99|50.4|47.75|49.95|3269000
3770597|3055|AV|2014-01-17|15.75|15.83|15.73|15.78|42900
3770598|3055|AV|2014-01-16|15.63|15.67|15.48|15.67|84300
3770599|3055|AV|2014-01-15|15.69|15.79|15.66|15.76|58600
3770600|3055|AV|2014-01-14|15.64|15.76|15.58|15.76|76400
3770601|3055|AV|2014-01-13|15.71|15.79|15.63|15.72|266500
3770602|3055|AV|2014-01-10|15.6|15.66|15.55|15.66|73200
3770603|3055|AV|2014-01-09|15.44|15.56|15.37|15.56|1054600
3770604|3055|AV|2014-01-08|15.17|15.33|15.1|15.31|177800
3770605|3055|AV|2014-01-07|15.01|15.06|14.97|15.04|48700
3770606|3055|AV|2014-01-06|14.66|14.73|14.61|14.65|26600
3770607|3055|AV|2014-01-03|14.66|14.72|14.64|14.66|42500
3770608|3055|AV|2014-01-02|14.71|14.76|14.63|14.76|42400
3770609|3055|AV|2013-12-31|14.93|15.15|14.93|15.15|47300
3770610|3055|AV|2013-12-30|14.82|14.94|14.8|14.93|100100
3770611|3055|AV|2013-12-27|14.82|14.95|14.82|14.92|63800
3807901|3110|BNS|2014-01-07|60.61|60.82|59.87|59.89|547600
3807902|3110|BNS|2014-01-06|61.34|61.36|60.48|60.75|427300
3807903|3110|BNS|2014-01-03|61.49|61.69|61.06|61.5|351100
3807904|3110|BNS|2014-01-02|62.55|62.75|61.94|61.98|425800
3807905|3110|BNS|2013-12-31|62.35|62.67|62.35|62.55|202500
3807906|3110|BNS|2013-12-30|61.61|62.2|61.51|62.17|232700
3807907|3110|BNS|2013-12-27|61.76|61.9|61.48|61.65|322200
3807908|3110|BNS|2013-12-26|61.9|61.91|61.51|61.76|154100
3807909|3110|BNS|2013-12-24|61.52|61.89|61.49|61.71|219000
3807910|3110|BNS|2013-12-23|61.46|61.7|61.21|61.48|385200
3807911|3110|BNS|2013-12-20|60.18|60.94|60.17|60.88|440900
3807912|3110|BNS|2013-12-19|60.01|60.28|59.87|60.21|503500
3807913|3110|BNS|2013-12-18|59.7|60.41|59.51|60.03|462800
3807914|3110|BNS|2013-12-17|59.92|60.1|59.61|59.7|370300
3807915|3110|BNS|2013-12-16|59.72|60.14|59.64|59.83|347800
3807916|3110|BNS|2013-12-13|59.17|59.52|58.82|59.38|335400
3807917|3110|BNS|2013-12-12|59.25|59.66|58.86|59.18|474200
3807918|3110|BNS|2013-12-11|60.08|60.21|59.32|59.66|441800
3807919|3110|BNS|2013-12-10|60.51|60.51|59.94|60.16|342900
3807920|3110|BNS|2013-12-09|60.17|60.76|60.17|60.45|501400
3807921|3110|BNS|2013-12-06|59.22|60.23|59.04|60.04|717500
3807922|3110|BNS|2013-12-05|59.21|59.64|58.73|59.58|826400
3807923|3110|BNS|2013-12-04|59.84|59.97|59.23|59.61|599500
3807924|3110|BNS|2013-12-03|61.04|61.09|59.71|60.24|623200
3807925|3110|BNS|2013-12-02|61.25|61.67|61|61.4|515300
3828204|3138|BDC|2014-01-17|69.69|70.05|69.28|69.57|112800
3828205|3138|BDC|2014-01-16|70.21|70.87|69.27|69.96|469400
3828206|3138|BDC|2014-01-15|69.54|70.7|69.47|70.52|593300
3828207|3138|BDC|2014-01-14|67.9|70.73|67.58|69.3|512000
3828208|3138|BDC|2014-01-13|68.55|68.86|67.13|67.61|202300
3828209|3138|BDC|2014-01-10|68.85|69.08|67.96|68.88|253300
3828210|3138|BDC|2014-01-09|69.23|69.45|68.3|68.82|188500
3828211|3138|BDC|2014-01-08|69.24|69.37|68.41|68.9|311700
3828212|3138|BDC|2014-01-07|69.48|70.18|68.9|69.24|249900
3828213|3138|BDC|2014-01-06|70.21|70.29|69.11|69.21|264000
3828214|3138|BDC|2014-01-03|69.44|70.3|69.44|70.04|136800
3828215|3138|BDC|2014-01-02|70.05|70.3|69.04|69.39|202900
3828216|3138|BDC|2013-12-31|70.32|70.74|70.09|70.45|206600
3828217|3138|BDC|2013-12-30|70.69|70.97|70.21|70.36|130100
3828218|3138|BDC|2013-12-27|71.54|71.54|70.39|70.6|176600
3828219|3138|BDC|2013-12-26|71.55|72.07|70.85|71.16|226800
3828220|3138|BDC|2013-12-24|71|71.76|70.81|71.3|81100
3828221|3138|BDC|2013-12-23|69.9|71.06|69.5|70.79|234700
3828222|3138|BDC|2013-12-20|69.65|70.43|69.26|69.63|490600
3828223|3138|BDC|2013-12-19|70.66|70.84|69.45|69.57|114600
3828224|3138|BDC|2013-12-18|69.06|71.11|68.59|70.68|214900
3828225|3138|BDC|2013-12-17|69.59|69.59|68.71|69.06|105600
3828226|3138|BDC|2013-12-16|68.9|69.67|67.53|69.56|129600
3828227|3138|BDC|2013-12-13|68.02|68.6|67.62|68.42|229300
3828228|3138|BDC|2013-12-12|66.8|68.17|66.52|67.95|216900
3828229|3138|BDC|2013-12-11|67.95|68.3|66.63|66.96|273600
3828230|3138|BDC|2013-12-10|65.49|68.58|65|67.93|402400
3828231|3138|BDC|2013-12-09|68.93|70.28|68.44|69.4|191200
3828232|3138|BDC|2013-12-06|69.44|70.35|68.48|68.65|244500
3828233|3138|BDC|2013-12-05|67.69|68.69|67.44|68.45|112800
3828234|3138|BDC|2013-12-04|67.61|68.78|67.07|67.91|110300
3828235|3138|BDC|2013-12-03|68.35|68.8|67.58|68.1|145600
3828236|3138|BDC|2013-12-02|69.91|70.44|68.32|68.58|207500
3791983|3078|BBD|2014-01-17|11.65|11.65|11.47|11.48|6342800
3791984|3078|BBD|2014-01-16|11.84|11.85|11.56|11.64|9106700
3791985|3078|BBD|2014-01-15|11.78|11.92|11.75|11.82|7453600
3791986|3078|BBD|2014-01-14|11.63|11.79|11.6|11.76|6274300
3791987|3078|BBD|2014-01-13|11.82|11.9|11.55|11.6|6371800
3791988|3078|BBD|2014-01-10|11.59|11.87|11.52|11.74|8961800
3791989|3078|BBD|2014-01-09|11.7|11.7|11.36|11.55|7706400
3791990|3078|BBD|2014-01-08|11.98|11.99|11.71|11.74|8254400
3791991|3078|BBD|2014-01-07|12.19|12.19|11.87|11.92|4036900
3791992|3078|BBD|2014-01-06|12.08|12.16|11.96|11.99|12086200
3791993|3078|BBD|2014-01-03|12.06|12.11|11.95|12.03|6036300
3791994|3078|BBD|2014-01-02|12.2|12.26|12.05|12.13|5463700
3791995|3078|BBD|2013-12-31|12.39|12.57|12.37|12.53|2492500
3791996|3078|BBD|2013-12-30|12.35|12.44|12.25|12.36|4213000
3791997|3078|BBD|2013-12-27|12.21|12.38|12.21|12.34|5845600
3791998|3078|BBD|2013-12-26|12.25|12.3|12.15|12.16|3092100
3791999|3078|BBD|2013-12-24|12.3|12.4|12.23|12.36|1964800
3792000|3078|BBD|2013-12-23|12.27|12.36|12.16|12.24|6943600
3792001|3078|BBD|2013-12-20|12.28|12.33|11.94|11.98|8941400
3792002|3078|BBD|2013-12-19|12.32|12.55|12.27|12.48|10697300
3819065|3125|BBT|2014-01-14|38.63|38.63|38.19|38.44|5714500
3819066|3125|BBT|2014-01-13|38.57|38.77|38.34|38.54|8287800
3819067|3125|BBT|2014-01-10|38.43|38.78|38.3|38.66|6802100
3819068|3125|BBT|2014-01-09|38.25|38.56|38.19|38.4|4480600
3819069|3125|BBT|2014-01-08|37.73|38.19|37.67|38.14|5537000
3819070|3125|BBT|2014-01-07|37.72|38.07|37.72|38.03|7039600
3819071|3125|BBT|2014-01-06|37.36|37.58|37.26|37.43|4863400
3819072|3125|BBT|2014-01-03|36.87|37.08|36.75|36.93|2176100
3819073|3125|BBT|2014-01-02|37.18|37.18|36.7|36.77|3185400
3819074|3125|BBT|2013-12-31|37.18|37.42|37.13|37.32|2702800
3819075|3125|BBT|2013-12-30|37.1|37.27|36.99|37.16|2278200
3819076|3125|BBT|2013-12-27|37.16|37.33|37.04|37.1|1939200
3819077|3125|BBT|2013-12-26|37.25|37.42|37.1|37.16|3432900
3819078|3125|BBT|2013-12-24|37.17|37.38|37.09|37.24|1687500
3819079|3125|BBT|2013-12-23|36.75|37.29|36.67|37.24|4739200
3819080|3125|BBT|2013-12-20|36.74|36.83|36.48|36.68|5025300
3819081|3125|BBT|2013-12-19|36.11|36.64|35.98|36.59|5628800
3819082|3125|BBT|2013-12-18|35.5|36.26|35.41|36.25|5393900
3819083|3125|BBT|2013-12-17|35.81|35.87|35.41|35.49|3445200
3819084|3125|BBT|2013-12-16|35.42|36.03|35.28|35.87|4390200
3819085|3125|BBT|2013-12-13|35.37|35.58|35.1|35.34|4333500
3819086|3125|BBT|2013-12-12|34.75|35.55|34.63|35.36|6661200
3819087|3125|BBT|2013-12-11|34.56|34.91|34.36|34.68|5795400
3819088|3125|BBT|2013-12-10|34.71|34.86|34.52|34.56|2696100
3819089|3125|BBT|2013-12-09|34.99|35.09|34.81|34.84|3254000
3819090|3125|BBT|2013-12-06|34.9|35.05|34.72|34.95|3736700
3819091|3125|BBT|2013-12-05|34.62|34.71|34.43|34.49|3867900
3819092|3125|BBT|2013-12-04|34.66|35|34.52|34.8|6089700
3819093|3125|BBT|2013-12-03|34.54|34.81|34.06|34.29|3649700
3819094|3125|BBT|2013-12-02|34.82|35.06|34.64|34.7|3034100
3813838|3121|ABX|2014-01-17|18.45|18.9|18.45|18.77|19137300
3813839|3121|ABX|2014-01-16|18.19|18.3|17.95|18.21|8824300
3813840|3121|ABX|2014-01-15|17.64|18.13|17.58|18.04|8504400
3813841|3121|ABX|2014-01-14|18.09|18.27|17.69|17.8|12127200
3813842|3121|ABX|2014-01-13|18.13|18.2|17.69|18.17|13278200
3813843|3121|ABX|2014-01-10|18.02|18.4|17.91|18.18|15409700
3813844|3121|ABX|2014-01-09|17.91|17.94|17.68|17.74|10538600
3813845|3121|ABX|2014-01-08|18.11|18.11|17.78|17.96|13334700
3813846|3121|ABX|2014-01-07|18.19|18.3|17.95|18.27|10197600
3813847|3121|ABX|2014-01-06|18.45|18.56|18.17|18.35|11572400
3813848|3121|ABX|2014-01-03|18.43|18.52|18.08|18.15|13974300
3813849|3121|ABX|2014-01-02|17.96|18.35|17.91|18.31|17437300
3813850|3121|ABX|2013-12-31|16.98|17.65|16.9|17.63|13362600
3813851|3121|ABX|2013-12-30|17.32|17.6|17.08|17.11|12358400
3813852|3121|ABX|2013-12-27|17.39|17.47|17.26|17.46|7344500
3813853|3121|ABX|2013-12-26|17.41|17.63|17.13|17.29|9427900
3813854|3121|ABX|2013-12-24|16.72|17.34|16.71|17.29|9338000
3813855|3121|ABX|2013-12-23|16.68|16.74|16.36|16.67|11577900
3813856|3121|ABX|2013-12-20|16.71|16.84|16.55|16.58|27787900
3813857|3121|ABX|2013-12-19|16.5|16.82|16.44|16.58|17758400
3813858|3121|ABX|2013-12-18|17.19|17.38|16.89|16.91|22259000
3813859|3121|ABX|2013-12-17|16.99|17.24|16.87|17.2|15618000
3813860|3121|ABX|2013-12-16|16.81|17.23|16.62|17.05|15140300
3813861|3121|ABX|2013-12-13|16.64|16.98|16.51|16.74|15426700
3813862|3121|ABX|2013-12-12|15.95|16.51|15.94|16.46|15293800
3813863|3121|ABX|2013-12-11|16.85|16.88|16.32|16.38|15882600
3813864|3121|ABX|2013-12-10|16.55|17|16.51|16.87|21693100
3813865|3121|ABX|2013-12-09|15.63|16.16|15.61|16|17576900
3813866|3121|ABX|2013-12-06|15.49|15.68|15.35|15.4|13764200
3813867|3121|ABX|2013-12-05|15.47|15.82|15.32|15.43|16258400
3813868|3121|ABX|2013-12-04|15.61|15.85|15.26|15.68|26254600
3813869|3121|ABX|2013-12-03|15.52|15.81|15.42|15.51|16259200
3813870|3121|ABX|2013-12-02|16.25|16.48|15.53|15.54|19954800
3806587|3108|BK|2014-01-17|33.45|33.48|32.63|32.7|8525200
3806588|3108|BK|2014-01-16|34.14|34.18|33.8|33.92|6850700
3806589|3108|BK|2014-01-15|34.07|34.17|33.79|34.16|6027600
3806590|3108|BK|2014-01-14|33.65|33.86|33.5|33.82|5369700
3806591|3108|BK|2014-01-13|34.19|34.28|33.43|33.5|6130600
3806592|3108|BK|2014-01-10|34.67|34.73|34.05|34.23|4777200
3806593|3108|BK|2014-01-09|34.71|34.83|34.32|34.7|3673700
3806594|3108|BK|2014-01-08|34.64|34.84|34.31|34.66|4855000
3806595|3108|BK|2014-01-07|35.1|35.17|34.33|34.54|6967500
3806596|3108|BK|2014-01-06|35.28|35.66|34.88|34.95|6204400
3806597|3108|BK|2014-01-03|34.61|35.34|34.58|34.96|4000300
3806598|3108|BK|2014-01-02|34.3|35.03|34.3|34.56|3469400
3806599|3108|BK|2013-12-31|34.64|34.99|34.57|34.94|2777100
3806600|3108|BK|2013-12-30|34.63|34.65|34.44|34.54|1877500
3806601|3108|BK|2013-12-27|34.55|34.64|34.4|34.5|1940800
3815165|3122|BAS|2013-12-17|14.73|14.89|14.54|14.65|453600
3815166|3122|BAS|2013-12-16|14.23|14.78|14.12|14.67|797400
3815167|3122|BAS|2013-12-13|14.22|14.56|14.19|14.36|373100
3815168|3122|BAS|2013-12-12|14.24|14.65|14.2|14.21|672000
3815169|3122|BAS|2013-12-11|13.88|14.67|13.86|14.33|1499900
3815170|3122|BAS|2013-12-10|14.58|14.74|13.92|13.94|944500
3815171|3122|BAS|2013-12-09|14.32|14.67|13.95|14.63|675000
3815172|3122|BAS|2013-12-06|14.84|14.87|13.95|14.32|1096100
3815173|3122|BAS|2013-12-05|15.39|15.39|14.69|14.78|808200
3815174|3122|BAS|2013-12-04|15.11|15.44|14.91|15.37|829800
3815175|3122|BAS|2013-12-03|14.9|15.2|14.34|15.14|955400
3815176|3122|BAS|2013-12-02|14.15|15.04|14.04|15.03|922100
3805281|3107|BMO|2014-01-17|65.99|66.43|65.87|66.2|536400
3805282|3107|BMO|2014-01-16|65.66|66.17|65.42|66.15|354200
3805283|3107|BMO|2014-01-15|65.72|65.84|65.38|65.53|315700
3805284|3107|BMO|2014-01-14|65.89|65.99|65.35|65.41|321400
3805285|3107|BMO|2014-01-13|65.5|66.15|65.5|66.11|404500
3805286|3107|BMO|2014-01-10|65.5|65.56|64.97|65.46|304200
3805287|3107|BMO|2014-01-09|65.65|65.94|65.2|65.64|271300
3805288|3107|BMO|2014-01-08|65.85|65.89|65.35|65.79|444100
3805289|3107|BMO|2014-01-07|66.38|66.56|65.86|65.88|293900
3805290|3107|BMO|2014-01-06|66.84|66.84|66.31|66.46|236400
3805291|3107|BMO|2014-01-03|66.71|67.14|66.56|66.78|388700
3805292|3107|BMO|2014-01-02|66.5|66.74|66.02|66.25|315200
3805293|3107|BMO|2013-12-31|66.5|66.78|66.44|66.66|221600
3805294|3107|BMO|2013-12-30|65.75|66.28|65.65|66.26|243700
3805295|3107|BMO|2013-12-27|66.19|66.25|65.67|65.74|355700
3805296|3107|BMO|2013-12-26|66.3|66.48|66.05|66.12|212200
3805297|3107|BMO|2013-12-24|66.03|66.28|65.99|66.21|182100
3805298|3107|BMO|2013-12-23|66.28|66.38|65.96|66.03|364500
3805299|3107|BMO|2013-12-20|65.61|65.96|65.44|65.72|293600
3805300|3107|BMO|2013-12-19|65.13|65.52|65.03|65.44|357100
3805301|3107|BMO|2013-12-18|65.08|65.6|64.66|65.12|461500
3805302|3107|BMO|2013-12-17|65.84|65.84|64.95|65.12|323100
3805303|3107|BMO|2013-12-16|65.06|65.72|64.95|65.5|387400
3805304|3107|BMO|2013-12-13|64.72|64.96|64.25|64.72|304100
3805305|3107|BMO|2013-12-12|64.82|64.95|64.26|64.72|424400
3805306|3107|BMO|2013-12-11|65.93|65.93|64.97|65.09|377600
3805307|3107|BMO|2013-12-10|66.14|66.24|65.77|65.95|278200
3805308|3107|BMO|2013-12-09|66.36|66.49|65.97|66.22|443200
3805309|3107|BMO|2013-12-06|65.26|66.25|65.15|66.17|441300
3805310|3107|BMO|2013-12-05|65.45|65.45|64.58|65.06|570800
3805311|3107|BMO|2013-12-04|65.8|65.8|65.2|65.48|617400
3805312|3107|BMO|2013-12-03|67.42|67.57|65.43|65.93|1317800
3805313|3107|BMO|2013-12-02|69.33|69.77|68.87|69.25|420100
3825592|3135|BZH|2014-01-17|22.48|22.61|22.27|22.48|590700
3825593|3135|BZH|2014-01-16|22.53|22.78|22.13|22.52|734600
3825594|3135|BZH|2014-01-15|22.58|22.67|22.46|22.62|384600
3825595|3135|BZH|2014-01-14|22.28|22.83|22.16|22.5|613700
3825596|3135|BZH|2014-01-13|23.03|23.06|22.21|22.27|613900
3825597|3135|BZH|2014-01-10|23.02|23.62|23.01|23.12|652200
3825598|3135|BZH|2014-01-09|23.08|23.21|22.61|22.86|690300
3825599|3135|BZH|2014-01-08|22.8|23.3|22.59|22.96|766100
3825600|3135|BZH|2014-01-07|23.93|24|22.71|22.84|1058100
3825601|3135|BZH|2014-01-06|24.38|24.45|23.59|23.76|627000
3825602|3135|BZH|2014-01-03|24.78|25.34|24.26|24.32|616900
3825603|3135|BZH|2014-01-02|24.4|24.72|23.79|24.71|586600
3825604|3135|BZH|2013-12-31|23.83|24.62|23.78|24.42|540200
3825605|3135|BZH|2013-12-30|23.96|24.05|23.61|23.85|554700
3825606|3135|BZH|2013-12-27|23.8|24.08|23.7|23.93|486000
3825607|3135|BZH|2013-12-26|24.11|24.58|23.71|23.78|627700
3825608|3135|BZH|2013-12-24|23.39|24.5|23.12|24.03|472900
3825609|3135|BZH|2013-12-23|23|23.99|22.91|23.41|1008100
3825610|3135|BZH|2013-12-20|22.1|23|22.05|22.95|1849700
3825611|3135|BZH|2013-12-19|22.04|22.45|21.87|22.01|814000
3825612|3135|BZH|2013-12-18|22.15|22.56|21.34|22.21|1170200
3825613|3135|BZH|2013-12-17|21.26|21.86|20.99|21.75|832800
3825614|3135|BZH|2013-12-16|20.88|21.75|20.84|21.24|1372100
3825615|3135|BZH|2013-12-13|20.79|20.89|20.43|20.57|351000
3825616|3135|BZH|2013-12-12|20.35|20.89|20.23|20.59|512300
3825617|3135|BZH|2013-12-11|20.61|20.61|20.06|20.28|767800
3825618|3135|BZH|2013-12-10|20.95|21.27|20.54|20.62|517600
3825619|3135|BZH|2013-12-09|20.43|21.06|20.41|20.79|390100
3825620|3135|BZH|2013-12-06|20.28|20.72|20.14|20.31|268300
3825621|3135|BZH|2013-12-05|20.49|20.54|19.91|20.03|457800
3825622|3135|BZH|2013-12-04|20.26|20.92|20.13|20.52|540700
3825623|3135|BZH|2013-12-03|20.44|20.63|20.24|20.42|338400
3825624|3135|BZH|2013-12-02|20.84|20.95|20.61|20.64|457100
3792003|3078|BBD|2013-12-18|12.35|12.65|12.23|12.59|14080400
3792004|3078|BBD|2013-12-17|12.42|12.46|12.32|12.37|9469800
3792005|3078|BBD|2013-12-16|12.31|12.49|12.28|12.38|11395700
3792006|3078|BBD|2013-12-13|12.22|12.31|12.13|12.27|10769200
3792007|3078|BBD|2013-12-12|11.99|12.26|11.83|12.14|9468900
3792008|3078|BBD|2013-12-11|12.27|12.3|12.02|12.1|7383300
3792009|3078|BBD|2013-12-10|12.47|12.57|12.45|12.53|5159600
3792010|3078|BBD|2013-12-09|12.56|12.61|12.41|12.45|6231900
3792011|3078|BBD|2013-12-06|12.37|12.5|12.29|12.4|5283700
3792012|3078|BBD|2013-12-05|12.17|12.35|12.16|12.28|7240700
3792013|3078|BBD|2013-12-04|12.37|12.49|12.2|12.33|6896800
3792014|3078|BBD|2013-12-03|12.73|12.83|12.35|12.52|7900100
3792015|3078|BBD|2013-12-02|13.23|13.28|12.74|12.75|6866100
3793755|3080|BCH|2014-01-17|82|82|80.57|81|24100
3793756|3080|BCH|2014-01-16|82.39|82.63|81.63|82.25|21000
3793757|3080|BCH|2014-01-15|81.5|82.89|81.28|82.73|44400
3793758|3080|BCH|2014-01-14|80|81.44|79.41|81.07|64500
3793759|3080|BCH|2014-01-13|79.9|80.73|79.5|80.73|77800
3793760|3080|BCH|2014-01-10|79.7|80.29|78.9|79.94|38700
3793761|3080|BCH|2014-01-09|84.4|85.1|83.31|83.65|19500
3793762|3080|BCH|2014-01-08|84.17|84.87|84.14|84.4|12900
3793763|3080|BCH|2014-01-07|84.72|85.33|84.4|84.91|12600
3793764|3080|BCH|2014-01-06|84.5|84.76|84.12|84.4|16800
3793765|3080|BCH|2014-01-03|85.48|85.69|84.5|84.51|10100
3793766|3080|BCH|2014-01-02|86.67|87.07|84.25|84.78|19300
3793767|3080|BCH|2013-12-31|87.5|88.34|87.5|87.8|7700
3793768|3080|BCH|2013-12-30|86.74|87.2|86.33|87.2|7400
3793769|3080|BCH|2013-12-27|86.7|86.9|85.88|86.65|14000
3793770|3080|BCH|2013-12-26|86|86.18|85.37|85.83|2900
3793771|3080|BCH|2013-12-24|85.49|86.21|84.68|85.55|3900
3793772|3080|BCH|2013-12-23|86.9|86.95|84.83|84.83|11000
3793773|3080|BCH|2013-12-20|85.67|86.14|84.72|85.15|18900
3793774|3080|BCH|2013-12-19|85.7|86.21|84.96|85.5|8400
3793775|3080|BCH|2013-12-18|86|86|84.53|85.6|15000
3793776|3080|BCH|2013-12-17|85.75|86.53|84.61|85.44|63700
3793777|3080|BCH|2013-12-16|84.31|85.35|84.2|85.25|26300
3793778|3080|BCH|2013-12-13|85.16|85.16|84.2|84.55|17300
3793779|3080|BCH|2013-12-12|84.92|85.05|84.14|84.99|20200
3793780|3080|BCH|2013-12-11|86.25|86.25|84.19|84.77|9600
3793781|3080|BCH|2013-12-10|85.03|86.11|84.41|86|11600
3793782|3080|BCH|2013-12-09|86.77|86.91|84.87|85.47|9200
3793783|3080|BCH|2013-12-06|88.29|88.29|86.42|86.49|15800
3793784|3080|BCH|2013-12-05|86.79|89.13|86.01|88.72|15900
3793785|3080|BCH|2013-12-04|86.47|86.76|85.92|86.21|3800
3793786|3080|BCH|2013-12-03|86.17|86.7|85.18|86.36|17400
3793787|3080|BCH|2013-12-02|87.17|87.98|85.58|85.74|13700
3789371|3074|BYI|2014-01-17|80.88|81.85|80.47|81.39|455000
3789372|3074|BYI|2014-01-16|81.01|81.01|80.15|80.79|201500
3789373|3074|BYI|2014-01-15|80|81.34|79.97|81.27|466400
3789374|3074|BYI|2014-01-14|78.25|79.64|78.13|79.64|383300
3789375|3074|BYI|2014-01-13|79.21|79.49|78.03|78.25|380500
3789376|3074|BYI|2014-01-10|78.97|79.64|78.61|79.14|356200
3789377|3074|BYI|2014-01-09|78.85|79.06|78.33|78.75|241200
3789378|3074|BYI|2014-01-08|78.5|78.72|78.01|78.42|267800
3789379|3074|BYI|2014-01-07|77.4|78.88|77.4|78.38|287300
3789380|3074|BYI|2014-01-06|78.46|78.92|78.05|78.47|311300
3789381|3074|BYI|2014-01-03|79|79|77.84|78.39|297400
3789382|3074|BYI|2014-01-02|78.43|79.42|78.31|79.03|510000
3789383|3074|BYI|2013-12-31|77.44|78.54|77.38|78.45|209500
3789384|3074|BYI|2013-12-30|77.38|77.86|77|77.48|173700
3789385|3074|BYI|2013-12-27|77.55|77.55|76.9|77.18|137800
3789386|3074|BYI|2013-12-26|78.26|78.6|76.87|77.25|153500
3789387|3074|BYI|2013-12-24|76.92|78.5|76.71|77.84|177300
3789388|3074|BYI|2013-12-23|76.9|77.09|76.2|76.98|231900
3789389|3074|BYI|2013-12-20|74.34|76.13|74.05|76.01|726000
3789390|3074|BYI|2013-12-19|76.03|76.11|74.01|74.33|353700
3789391|3074|BYI|2013-12-18|74.43|76.07|74.09|75.99|364800
3789392|3074|BYI|2013-12-17|75|75.27|74.36|74.5|349300
3789393|3074|BYI|2013-12-16|75.11|76.12|75.02|75.54|267900
3789394|3074|BYI|2013-12-13|75.12|75.17|74.07|74.89|228600
3789395|3074|BYI|2013-12-12|73.74|75.16|72.81|74.72|341900
3789396|3074|BYI|2013-12-11|75.02|75.19|73.46|73.77|289600
3789397|3074|BYI|2013-12-10|75.39|75.95|74.8|74.88|293100
3789398|3074|BYI|2013-12-09|75.27|76.33|75.27|75.79|469000
3789399|3074|BYI|2013-12-06|76|76.12|75.26|75.38|308900
3789400|3074|BYI|2013-12-05|74.85|76.54|74.04|75.47|453400
3789401|3074|BYI|2013-12-04|73.92|74.99|73.78|74.31|262500
3789402|3074|BYI|2013-12-03|74.08|74.61|73.35|74.17|300300
3770612|3055|AV|2013-12-26|14.68|14.79|14.68|14.79|38300
3770613|3055|AV|2013-12-24|14.68|14.71|14.62|14.68|55200
3770614|3055|AV|2013-12-23|14.59|14.74|14.57|14.68|44800
3770615|3055|AV|2013-12-20|14.46|14.54|14.46|14.51|226000
3770616|3055|AV|2013-12-19|14.26|14.46|14.26|14.44|49700
3770617|3055|AV|2013-12-18|13.97|14.23|13.87|14.21|71100
3770618|3055|AV|2013-12-17|13.82|13.85|13.77|13.79|35700
3770619|3055|AV|2013-12-16|13.83|13.88|13.76|13.81|37200
3770620|3055|AV|2013-12-13|13.77|13.77|13.67|13.73|34900
3770621|3055|AV|2013-12-12|13.77|13.82|13.72|13.77|30600
3770622|3055|AV|2013-12-11|14.22|14.22|13.98|13.98|24500
3770623|3055|AV|2013-12-10|14.23|14.31|14.23|14.31|31200
3770624|3055|AV|2013-12-09|14.02|14.21|14.02|14.18|38000
3770625|3055|AV|2013-12-06|13.86|13.88|13.78|13.86|44700
3770626|3055|AV|2013-12-05|13.63|13.63|13.53|13.56|35200
3770627|3055|AV|2013-12-04|13.67|13.83|13.52|13.82|115700
3770628|3055|AV|2013-12-03|13.88|13.92|13.82|13.85|32700
3770629|3055|AV|2013-12-02|14.06|14.09|13.96|13.99|18400
3783294|3069|MPV|2014-01-17|13.55|13.73|13.47|13.56|20400
3783295|3069|MPV|2014-01-16|13.14|13.39|13.08|13.39|38100
3783296|3069|MPV|2014-01-15|13.13|13.3|13.1|13.13|27000
3783297|3069|MPV|2014-01-14|13.04|13.34|13.03|13.19|19600
3783298|3069|MPV|2014-01-13|13.03|13.08|12.95|12.95|10000
3783299|3069|MPV|2014-01-10|12.95|13.1|12.95|13.1|12700
3783300|3069|MPV|2014-01-09|12.91|12.95|12.87|12.92|26200
3783301|3069|MPV|2014-01-08|12.84|12.97|12.84|12.97|34300
3783302|3069|MPV|2014-01-07|12.85|12.95|12.85|12.9|10100
3783303|3069|MPV|2014-01-06|12.9|12.97|12.76|12.9|22600
3783304|3069|MPV|2014-01-03|12.87|12.9|12.73|12.9|6000
3783305|3069|MPV|2014-01-02|12.81|12.9|12.8|12.88|10100
3783306|3069|MPV|2013-12-31|12.78|12.97|12.78|12.88|14700
3783307|3069|MPV|2013-12-30|12.78|12.97|12.71|12.79|31000
3783308|3069|MPV|2013-12-27|12.49|12.98|12.49|12.77|31700
3783309|3069|MPV|2013-12-26|12.79|12.8|12.49|12.77|51800
3783310|3069|MPV|2013-12-24|12.51|12.79|12.51|12.6|21700
3783311|3069|MPV|2013-12-23|12.32|12.67|12.32|12.51|46600
3783312|3069|MPV|2013-12-20|12.4|12.47|12.4|12.46|11800
3783313|3069|MPV|2013-12-19|12.3|12.43|12.28|12.42|32100
3783314|3069|MPV|2013-12-18|12.35|12.78|12.35|12.48|21400
3783315|3069|MPV|2013-12-17|12.4|12.66|12.4|12.51|24200
3783316|3069|MPV|2013-12-16|12.32|12.43|12.3|12.33|22400
3783317|3069|MPV|2013-12-13|12.27|12.38|12.27|12.31|10400
3783318|3069|MPV|2013-12-12|12.44|12.44|12.25|12.25|26900
3783319|3069|MPV|2013-12-11|12.05|12.39|12.05|12.3|44100
3783320|3069|MPV|2013-12-10|12.2|12.35|12.01|12.07|35700
3783321|3069|MPV|2013-12-09|12.48|12.56|12.12|12.12|31300
3783322|3069|MPV|2013-12-06|12.02|12.45|12.02|12.33|21000
3783323|3069|MPV|2013-12-05|12.45|12.7|12.11|12.11|28200
3783324|3069|MPV|2013-12-04|12.75|12.84|12.54|12.59|26400
3783325|3069|MPV|2013-12-03|12.77|12.96|12.61|12.7|39100
3783326|3069|MPV|2013-12-02|13.01|13.01|12.65|12.69|46900
3782987|3068|BGH|2014-01-17|23.84|23.99|23.82|23.95|53500
3782988|3068|BGH|2014-01-16|23.82|23.86|23.66|23.79|87300
3782989|3068|BGH|2014-01-15|23.89|23.89|23.61|23.8|47500
3782990|3068|BGH|2014-01-14|23.9|23.94|23.71|23.71|54500
3782991|3068|BGH|2014-01-13|23.98|24|23.82|23.86|56400
3782992|3068|BGH|2014-01-10|23.95|24|23.83|23.92|45400
3782993|3068|BGH|2014-01-09|23.71|23.88|23.71|23.88|47100
3782994|3068|BGH|2014-01-08|23.89|23.89|23.53|23.79|60700
3782995|3068|BGH|2014-01-07|23.75|23.88|23.66|23.83|53800
3782996|3068|BGH|2014-01-06|23.55|23.88|23.54|23.76|107800
3782997|3068|BGH|2014-01-03|23.44|23.6|23.32|23.59|51100
3782998|3068|BGH|2014-01-02|23.33|23.44|23.27|23.42|68300
3782999|3068|BGH|2013-12-31|23.42|23.43|23.12|23.12|172800
3783000|3068|BGH|2013-12-30|23.34|23.48|23.16|23.3|145500
3783001|3068|BGH|2013-12-27|23.15|23.46|23.15|23.39|65300
3783002|3068|BGH|2013-12-26|23.32|23.51|23.14|23.17|152500
3783003|3068|BGH|2013-12-24|23.47|23.51|23.32|23.5|60600
3783004|3068|BGH|2013-12-23|23.29|23.49|23.12|23.37|191000
3783005|3068|BGH|2013-12-20|23.53|23.54|23.08|23.28|212100
3783006|3068|BGH|2013-12-19|23.2|23.58|23.08|23.49|80300
3783007|3068|BGH|2013-12-18|23.16|23.57|23.16|23.26|144300
3783008|3068|BGH|2013-12-17|23.55|23.55|23.38|23.54|68700
3783009|3068|BGH|2013-12-16|23.37|23.54|23.36|23.45|62200
3783010|3068|BGH|2013-12-13|23.12|23.3|23.07|23.3|98700
3783011|3068|BGH|2013-12-12|23.39|23.39|23.06|23.13|114500
3783012|3068|BGH|2013-12-11|23.42|23.58|23.22|23.35|88500
3783013|3068|BGH|2013-12-10|23.47|23.5|23.4|23.48|74900
3806602|3108|BK|2013-12-26|34.43|34.64|34.39|34.56|1854700
3806603|3108|BK|2013-12-24|34.47|34.49|34.25|34.41|1066700
3806604|3108|BK|2013-12-23|34.09|34.42|33.99|34.37|3397600
3806605|3108|BK|2013-12-20|33.96|34.13|33.84|33.88|6917200
3806606|3108|BK|2013-12-19|33.8|33.97|33.59|33.87|3680100
3806607|3108|BK|2013-12-18|33.4|33.92|32.85|33.89|7289600
3806608|3108|BK|2013-12-17|33.13|33.15|32.84|32.86|3270300
3806609|3108|BK|2013-12-16|33.04|33.24|32.99|33.14|3041100
3806610|3108|BK|2013-12-13|32.9|33.2|32.78|32.91|3660600
3806611|3108|BK|2013-12-12|32.86|33.1|32.81|32.84|5509700
3806612|3108|BK|2013-12-11|33.47|33.59|32.74|32.84|5250000
3806613|3108|BK|2013-12-10|33.49|33.87|33.49|33.5|2639400
3806614|3108|BK|2013-12-09|33.79|33.87|33.5|33.65|3426400
3806615|3108|BK|2013-12-06|33.56|33.67|33.28|33.62|3764600
3806616|3108|BK|2013-12-05|33.13|33.28|33.03|33.13|3538900
3806617|3108|BK|2013-12-04|33.12|33.62|33.02|33.37|3526800
3806618|3108|BK|2013-12-03|33.39|33.64|33.01|33.2|4393600
3806619|3108|BK|2013-12-02|33.79|34.04|33.58|33.64|3786000
3821674|3131|BBX|2014-01-17|14.83|15.09|14.72|15.02|21800
3821675|3131|BBX|2014-01-16|15.33|15.49|14.67|14.89|13500
3821676|3131|BBX|2014-01-15|15.35|15.5|15.33|15.44|7300
3821677|3131|BBX|2014-01-14|15.57|15.72|15.35|15.37|14500
3821678|3131|BBX|2014-01-13|15.99|15.99|15.46|15.57|17500
3821679|3131|BBX|2014-01-10|15.9|15.96|15.82|15.93|12400
3821680|3131|BBX|2014-01-09|15.97|15.97|15.82|15.85|11000
3821681|3131|BBX|2014-01-08|15.84|15.9|15.66|15.9|26100
3821682|3131|BBX|2014-01-07|15.77|15.98|15.72|15.89|14700
3821683|3131|BBX|2014-01-06|15.72|15.72|15.41|15.64|33800
3821684|3131|BBX|2014-01-03|15.4|15.84|15.4|15.71|19900
3821685|3131|BBX|2014-01-02|15.62|15.62|15.4|15.42|15100
3821686|3131|BBX|2013-12-31|15.61|15.62|15.52|15.6|32800
3821687|3131|BBX|2013-12-30|15.53|15.61|15.52|15.54|9000
3821688|3131|BBX|2013-12-27|15.55|15.62|15.43|15.58|12200
3821689|3131|BBX|2013-12-26|15.61|15.68|15.45|15.47|21400
3821690|3131|BBX|2013-12-24|15.5|15.68|15.5|15.59|12000
3821691|3131|BBX|2013-12-23|15.44|15.6|15.35|15.54|36600
3821692|3131|BBX|2013-12-20|15.34|15.64|15.2|15.35|68900
3821693|3131|BBX|2013-12-19|15.7|15.73|15.26|15.33|26000
3821694|3131|BBX|2013-12-18|15.52|15.73|15.34|15.66|41300
3821695|3131|BBX|2013-12-17|15.65|15.65|15.4|15.55|28100
3821696|3131|BBX|2013-12-16|15.21|15.69|15.1|15.6|51700
3821697|3131|BBX|2013-12-13|14.2|15.18|14.2|15.01|81800
3821698|3131|BBX|2013-12-12|13.78|14.19|13.78|14.17|25900
3821699|3131|BBX|2013-12-11|13.42|13.79|13.33|13.73|38200
3821700|3131|BBX|2013-12-10|13.56|13.64|13.21|13.37|26100
3821701|3131|BBX|2013-12-09|13.49|13.7|13.42|13.68|54200
3821702|3131|BBX|2013-12-06|13.65|13.69|13.37|13.45|20800
3821703|3131|BBX|2013-12-05|13.73|13.83|13.42|13.55|14700
3821704|3131|BBX|2013-12-04|13.72|13.9|13.7|13.71|11200
3821705|3131|BBX|2013-12-03|13.58|13.63|13.46|13.6|13100
3821706|3131|BBX|2013-12-02|13.6|13.7|13.52|13.57|11000
3817756|3124|BTE|2014-01-17|37.81|37.95|37.5|37.65|273400
3817757|3124|BTE|2014-01-16|37.12|38|37.07|37.88|438900
3817758|3124|BTE|2014-01-15|36.27|36.69|35.79|36.59|367500
3817759|3124|BTE|2014-01-14|36.74|37.09|36.21|36.35|530500
3817760|3124|BTE|2014-01-13|37.5|37.71|36.49|36.86|329100
3817761|3124|BTE|2014-01-10|37.89|38.02|37.7|37.78|111900
3817762|3124|BTE|2014-01-09|38.06|38.09|37.67|37.85|127400
3817763|3124|BTE|2014-01-08|38.45|38.46|37.97|38.01|159800
3817764|3124|BTE|2014-01-07|38.36|38.78|38.3|38.47|112200
3817765|3124|BTE|2014-01-06|38.45|38.6|38.35|38.47|135400
3817766|3124|BTE|2014-01-03|38.59|38.82|38.32|38.56|101300
3817767|3124|BTE|2014-01-02|39.1|39.42|38.46|38.58|112800
3817768|3124|BTE|2013-12-31|38.94|39.2|38.94|39.16|101500
3817769|3124|BTE|2013-12-30|38.91|39.22|38.76|39.05|133500
3817770|3124|BTE|2013-12-27|38.74|39.06|38.64|38.92|72400
3817771|3124|BTE|2013-12-26|39.03|39.22|39.03|39.03|55300
3817772|3124|BTE|2013-12-24|39.04|39.27|38.93|39.08|54200
3817773|3124|BTE|2013-12-23|39|39.46|39|39.06|120300
3817774|3124|BTE|2013-12-20|38.99|39.33|38.77|38.99|163600
3817775|3124|BTE|2013-12-19|38.36|39.26|38.36|39.04|109700
3817776|3124|BTE|2013-12-18|37.97|38.6|37.76|38.53|167000
3817777|3124|BTE|2013-12-17|38.56|38.65|38|38.06|174800
3817778|3124|BTE|2013-12-16|39.05|39.18|38.53|38.63|165000
3817779|3124|BTE|2013-12-13|39.05|39.4|39.02|39.12|186700
3817780|3124|BTE|2013-12-12|39.28|39.35|38.94|39.06|122400
3817781|3124|BTE|2013-12-11|39.45|39.61|39.18|39.37|205400
3817782|3124|BTE|2013-12-10|39.05|39.68|39.05|39.46|114300
3846992|3159|BFZ|2014-01-17|13.83|14|13.83|13.99|76100
3846993|3159|BFZ|2014-01-16|13.96|13.96|13.76|13.84|105600
3846994|3159|BFZ|2014-01-15|13.73|13.75|13.69|13.71|117300
3846995|3159|BFZ|2014-01-14|13.76|13.81|13.76|13.79|63900
3846996|3159|BFZ|2014-01-13|13.81|13.84|13.77|13.79|53800
3846997|3159|BFZ|2014-01-10|13.76|13.87|13.76|13.87|49900
3846998|3159|BFZ|2014-01-09|13.74|13.81|13.71|13.78|90400
3846999|3159|BFZ|2014-01-08|13.63|13.78|13.55|13.78|62400
3847000|3159|BFZ|2014-01-07|13.75|13.8|13.62|13.68|93000
3847001|3159|BFZ|2014-01-06|13.67|13.83|13.67|13.7|127400
3847002|3159|BFZ|2014-01-03|13.59|13.71|13.54|13.7|61200
3847003|3159|BFZ|2014-01-02|13.66|13.68|13.54|13.58|89300
3847004|3159|BFZ|2013-12-31|13.7|13.79|13.64|13.68|166200
3847005|3159|BFZ|2013-12-30|13.42|13.91|13.4|13.75|352100
3847006|3159|BFZ|2013-12-27|13.61|13.63|13.42|13.47|138200
3847007|3159|BFZ|2013-12-26|13.71|13.75|13.6|13.61|157900
3847008|3159|BFZ|2013-12-24|13.72|13.83|13.69|13.74|80800
3847009|3159|BFZ|2013-12-23|13.52|13.83|13.52|13.72|265300
3847010|3159|BFZ|2013-12-20|13.54|13.56|13.45|13.53|286200
3847011|3159|BFZ|2013-12-19|13.35|13.58|13.34|13.52|151100
3847012|3159|BFZ|2013-12-18|13.26|13.47|13.26|13.47|99000
3847013|3159|BFZ|2013-12-17|13.02|13.27|13.02|13.25|192400
3847014|3159|BFZ|2013-12-16|13.16|13.2|13.05|13.07|172600
3847015|3159|BFZ|2013-12-13|13.18|13.2|13.14|13.15|121000
3847016|3159|BFZ|2013-12-12|13.19|13.26|13.17|13.17|72100
3847017|3159|BFZ|2013-12-11|13.26|13.31|13.22|13.24|71800
3847018|3159|BFZ|2013-12-10|13.24|13.41|13.24|13.39|102800
3847019|3159|BFZ|2013-12-09|13.2|13.32|13.18|13.29|120600
3847020|3159|BFZ|2013-12-06|13.28|13.28|13.19|13.23|125800
3847021|3159|BFZ|2013-12-05|13.32|13.32|13.26|13.28|142700
3847022|3159|BFZ|2013-12-04|13.29|13.38|13.26|13.38|107800
3847023|3159|BFZ|2013-12-03|13.29|13.4|13.29|13.39|112200
3847024|3159|BFZ|2013-12-02|13.4|13.44|13.23|13.27|214900
3810598|3113|BCS|2014-01-17|19.14|19.15|18.93|18.99|1855100
3810599|3113|BCS|2014-01-16|19.25|19.26|18.98|19.17|2280100
3810600|3113|BCS|2014-01-15|19.43|19.59|19.39|19.58|2082700
3810601|3113|BCS|2014-01-14|19.23|19.3|19.16|19.26|2083100
3810602|3113|BCS|2014-01-13|18.97|19.19|18.89|18.92|2442500
3810603|3113|BCS|2014-01-10|18.8|18.88|18.69|18.86|1518800
3810604|3113|BCS|2014-01-09|19.03|19.05|18.74|18.9|2603400
3810605|3113|BCS|2014-01-08|18.72|18.88|18.6|18.8|3581400
3810606|3113|BCS|2014-01-07|18.54|18.56|18.39|18.45|3337000
3810607|3113|BCS|2014-01-06|18.25|18.35|18.2|18.22|1672700
3810608|3113|BCS|2014-01-03|17.96|18.11|17.89|18.02|1230900
3810609|3113|BCS|2014-01-02|18.1|18.1|17.85|17.94|1920800
3810610|3113|BCS|2013-12-31|18.02|18.17|18.02|18.13|1279700
3810611|3113|BCS|2013-12-30|17.91|18.06|17.9|17.98|1679200
3810612|3113|BCS|2013-12-27|17.87|18.05|17.8|18.03|4029400
3810613|3113|BCS|2013-12-26|17.75|17.84|17.69|17.82|2763200
3810614|3113|BCS|2013-12-24|17.42|17.72|17.42|17.71|1794100
3810615|3113|BCS|2013-12-23|17.29|17.44|17.25|17.43|3301300
3810616|3113|BCS|2013-12-20|17|17.09|17|17.05|1477100
3810617|3113|BCS|2013-12-19|16.79|17.01|16.79|16.98|2686500
3810618|3113|BCS|2013-12-18|16.6|16.85|16.43|16.84|2190100
3810619|3113|BCS|2013-12-17|16.54|16.55|16.37|16.41|3363100
3810620|3113|BCS|2013-12-16|16.71|16.84|16.65|16.73|4074500
3810621|3113|BCS|2013-12-13|16.56|16.57|16.4|16.48|2205400
3810622|3113|BCS|2013-12-12|16.71|16.76|16.57|16.66|2868500
3810623|3113|BCS|2013-12-11|17.27|17.29|16.94|16.95|2567700
3810624|3113|BCS|2013-12-10|17.41|17.5|17.34|17.34|1450200
3810625|3113|BCS|2013-12-09|17.43|17.55|17.39|17.42|1135700
3810626|3113|BCS|2013-12-06|17.51|17.52|17.37|17.47|1265900
3810627|3113|BCS|2013-12-05|17.3|17.33|17.06|17.16|1760600
3810628|3113|BCS|2013-12-04|17.15|17.38|17.1|17.27|1980400
3810629|3113|BCS|2013-12-03|17.61|17.63|17.42|17.46|1919100
3810630|3113|BCS|2013-12-02|17.72|17.8|17.57|17.58|2181400
3812482|3119|B|2014-01-17|40.47|40.7|40.21|40.49|468400
3812483|3119|B|2014-01-16|39.63|40.43|39.62|40.43|553000
3812484|3119|B|2014-01-15|39.31|39.71|39.11|39.59|143800
3812485|3119|B|2014-01-14|38.9|39.44|38.55|39.24|231700
3812486|3119|B|2014-01-13|38.21|38.55|37.9|38.19|185700
3812487|3119|B|2014-01-10|38.23|38.51|38.01|38.4|209300
3812488|3119|B|2014-01-09|38|38.75|37.76|38.22|363100
3812489|3119|B|2014-01-08|37.61|37.99|37.3|37.9|307800
3812490|3119|B|2014-01-07|37.45|37.81|37.37|37.7|152800
3812491|3119|B|2014-01-06|37.74|37.74|37.22|37.25|164800
3812492|3119|B|2014-01-03|37.57|37.85|37.52|37.64|114600
3812493|3119|B|2014-01-02|38.26|38.36|37.35|37.58|287400
3789403|3074|BYI|2013-12-02|74.47|75.85|74.23|74.47|354200
3802669|3093|BAC|2014-01-17|17.2|17.22|16.99|17.01|96232200
3802670|3093|BAC|2014-01-16|17.09|17.14|16.99|17.08|163613100
3802671|3093|BAC|2014-01-15|17.23|17.42|17.11|17.15|329333100
3802672|3093|BAC|2014-01-14|16.54|16.77|16.53|16.77|97786600
3802673|3093|BAC|2014-01-13|16.79|16.8|16.4|16.43|90025400
3802674|3093|BAC|2014-01-10|16.75|16.79|16.61|16.77|87454100
3802675|3093|BAC|2014-01-09|16.67|16.93|16.61|16.83|100947200
3802676|3093|BAC|2014-01-08|16.67|16.69|16.52|16.58|101036400
3802677|3093|BAC|2014-01-07|16.77|16.79|16.45|16.5|110605100
3802678|3093|BAC|2014-01-06|16.63|16.73|16.56|16.66|114431300
3802679|3093|BAC|2014-01-03|16.27|16.5|16.23|16.41|129921800
3802680|3093|BAC|2014-01-02|15.69|16.16|15.68|16.1|148709900
3802681|3093|BAC|2013-12-31|15.6|15.62|15.51|15.57|57188900
3802682|3093|BAC|2013-12-30|15.64|15.69|15.52|15.54|56171600
3802683|3093|BAC|2013-12-27|15.67|15.7|15.58|15.67|40049300
3802684|3093|BAC|2013-12-26|15.74|15.75|15.64|15.65|48803600
3802685|3093|BAC|2013-12-24|15.72|15.75|15.67|15.7|21770400
3802686|3093|BAC|2013-12-23|15.72|15.79|15.69|15.69|52565800
3802687|3093|BAC|2013-12-20|15.75|15.87|15.6|15.6|131956000
3802688|3093|BAC|2013-12-19|15.66|15.79|15.6|15.75|97918700
3802689|3093|BAC|2013-12-18|15.28|15.71|15.06|15.69|152687300
3802690|3093|BAC|2013-12-17|15.24|15.3|15.14|15.18|74010500
3802691|3093|BAC|2013-12-16|15.22|15.34|15.2|15.24|71013700
3802692|3093|BAC|2013-12-13|15.28|15.33|15.13|15.18|61261800
3802693|3093|BAC|2013-12-12|15.26|15.35|15.12|15.25|76113900
3802694|3093|BAC|2013-12-11|15.55|15.55|15.18|15.25|117565000
3802695|3093|BAC|2013-12-10|15.52|15.68|15.51|15.56|67486300
3802696|3093|BAC|2013-12-09|15.62|15.67|15.56|15.58|50167200
3802697|3093|BAC|2013-12-06|15.61|15.72|15.46|15.56|92203100
3802698|3093|BAC|2013-12-05|15.61|15.64|15.36|15.43|95230500
3802699|3093|BAC|2013-12-04|15.39|15.73|15.36|15.63|96497900
3802700|3093|BAC|2013-12-03|15.64|15.79|15.39|15.54|106450300
3802701|3093|BAC|2013-12-02|15.84|15.97|15.7|15.73|92987400
3829510|3139|BMS|2014-01-17|40.04|40.04|39.69|39.91|883500
3829511|3139|BMS|2014-01-16|40.23|40.23|39.91|39.99|435500
3829512|3139|BMS|2014-01-15|40.31|40.42|40.1|40.24|469100
3829513|3139|BMS|2014-01-14|39.94|40.33|39.94|40.23|526000
3829514|3139|BMS|2014-01-13|40.45|40.75|39.84|39.93|883600
3829515|3139|BMS|2014-01-10|40.51|40.64|40.33|40.48|519900
3829516|3139|BMS|2014-01-09|40.58|40.65|40.2|40.45|537000
3829517|3139|BMS|2014-01-08|40.44|40.66|40.25|40.47|800000
3829518|3139|BMS|2014-01-07|40.32|40.67|40.32|40.48|656400
3829519|3139|BMS|2014-01-06|40.56|40.68|39.99|40.22|775100
3829520|3139|BMS|2014-01-03|40.78|40.81|40.24|40.41|809400
3829521|3139|BMS|2014-01-02|40.9|40.99|40.63|40.81|669400
3829522|3139|BMS|2013-12-31|40.92|41.02|40.74|40.96|437000
3829523|3139|BMS|2013-12-30|40.58|40.97|40.55|40.92|451300
3829524|3139|BMS|2013-12-27|40.86|40.86|40.37|40.58|401500
3829525|3139|BMS|2013-12-26|40.38|40.65|40.02|40.61|373000
3829526|3139|BMS|2013-12-24|39.94|40.5|39.81|40.37|236200
3829527|3139|BMS|2013-12-23|39.9|40.03|39.8|39.95|773300
3829528|3139|BMS|2013-12-20|40|40.04|39.59|39.78|1146500
3829529|3139|BMS|2013-12-19|40.03|40.07|39.64|39.85|935900
3829530|3139|BMS|2013-12-18|39.54|40.16|39.24|40.09|779600
3829531|3139|BMS|2013-12-17|39.63|39.68|39.29|39.46|538000
3829532|3139|BMS|2013-12-16|39.31|39.62|39.11|39.61|618400
3829533|3139|BMS|2013-12-13|38.87|39.24|38.74|39.09|566500
3829534|3139|BMS|2013-12-12|38.82|38.92|38.62|38.75|508100
3829535|3139|BMS|2013-12-11|39.37|39.4|38.83|38.87|524300
3829536|3139|BMS|2013-12-10|39.36|39.53|39.16|39.28|560000
3829537|3139|BMS|2013-12-09|39.53|39.74|39.16|39.46|689700
3829538|3139|BMS|2013-12-06|39.02|39.48|38.96|39.47|433000
3829539|3139|BMS|2013-12-05|38.56|38.77|38.4|38.7|552900
3829540|3139|BMS|2013-12-04|38.55|38.67|38.14|38.57|657900
3829541|3139|BMS|2013-12-03|38.74|38.8|38.44|38.67|525300
3829542|3139|BMS|2013-12-02|39.05|39.23|38.69|38.89|490300
3832122|3143|BHLB|2014-01-17|26.16|26.58|26.02|26.22|32500
3832123|3143|BHLB|2014-01-16|26.53|26.64|26.02|26.25|27000
3832124|3143|BHLB|2014-01-15|26.43|26.67|26.26|26.58|31500
3832125|3143|BHLB|2014-01-14|26.28|26.39|26.16|26.37|21900
3832126|3143|BHLB|2014-01-13|26.26|26.41|25.86|26.13|57700
3832127|3143|BHLB|2014-01-10|26.57|26.57|26.12|26.31|32600
3832128|3143|BHLB|2014-01-09|26.79|26.87|26.36|26.5|74000
3832129|3143|BHLB|2014-01-08|26.82|26.82|26.45|26.65|37000
3832130|3143|BHLB|2014-01-07|26.82|26.93|26.64|26.82|33000
3832131|3143|BHLB|2014-01-06|26.91|27.13|26.67|26.68|46300
3832132|3143|BHLB|2014-01-03|26.85|27.04|26.72|26.91|33000
3783014|3068|BGH|2013-12-09|23.2|23.49|23.2|23.4|139400
3783015|3068|BGH|2013-12-06|23.08|23.21|23.02|23.2|95800
3783016|3068|BGH|2013-12-05|23|23.09|22.92|23.07|76500
3783017|3068|BGH|2013-12-04|22.99|23.12|22.96|23|111700
3783018|3068|BGH|2013-12-03|23.06|23.15|23|23.05|92600
3783019|3068|BGH|2013-12-02|23.09|23.09|22.85|23|79800
3778196|3064|AZZ|2014-01-17|41.09|42.85|41.05|42.57|280300
3778197|3064|AZZ|2014-01-16|41.09|41.48|40.75|41.17|103400
3778198|3064|AZZ|2014-01-15|40.52|41.2|40.18|41.06|185000
3778199|3064|AZZ|2014-01-14|40.54|41.06|40.18|40.32|194000
3778200|3064|AZZ|2014-01-13|40.21|40.51|40|40.25|252600
3778201|3064|AZZ|2014-01-10|40.42|40.97|40.09|40.34|308100
3778202|3064|AZZ|2014-01-09|40.25|40.49|40|40.34|554200
3778203|3064|AZZ|2014-01-08|44|44|40.3|40.39|1114500
3778204|3064|AZZ|2014-01-07|46.99|47.02|46.07|46.94|233800
3778205|3064|AZZ|2014-01-06|47.6|47.66|46.34|46.74|194200
3778206|3064|AZZ|2014-01-03|47.69|47.97|47.34|47.6|144700
3778207|3064|AZZ|2014-01-02|48.75|48.75|47.3|47.69|172700
3778208|3064|AZZ|2013-12-31|49.49|49.52|48.46|48.86|174900
3778209|3064|AZZ|2013-12-30|49.4|49.53|48.39|49.3|86500
3778210|3064|AZZ|2013-12-27|49.6|49.64|48.81|49.38|66500
3778211|3064|AZZ|2013-12-26|49.5|49.59|49.04|49.37|72900
3778212|3064|AZZ|2013-12-24|49.14|49.5|48.9|49.3|37100
3778213|3064|AZZ|2013-12-23|49.15|49.15|48.54|48.93|87400
3778214|3064|AZZ|2013-12-20|47.99|49.24|47.99|48.87|211800
3778215|3064|AZZ|2013-12-19|48.46|48.7|47.65|48.02|125800
3778216|3064|AZZ|2013-12-18|47.72|48.43|47.14|48.4|176200
3778217|3064|AZZ|2013-12-17|46.5|47.86|46.38|47.6|139200
3778218|3064|AZZ|2013-12-16|46.04|46.72|45.69|46.56|135900
3778219|3064|AZZ|2013-12-13|46.04|46.19|45.45|45.85|100000
3778220|3064|AZZ|2013-12-12|46.01|46.51|45.81|45.86|169300
3778221|3064|AZZ|2013-12-11|46.7|46.76|45.84|46.01|147200
3778222|3064|AZZ|2013-12-10|46.6|47.48|46.39|46.51|165100
3778223|3064|AZZ|2013-12-09|47.15|47.38|46.48|46.76|163100
3778224|3064|AZZ|2013-12-06|47.09|47.77|46.69|47.21|101000
3778225|3064|AZZ|2013-12-05|46.84|47.03|45.98|46.47|121500
3778226|3064|AZZ|2013-12-04|46.9|48|46.29|46.84|74800
3778227|3064|AZZ|2013-12-03|48.3|48.62|46.8|47.16|114000
3778228|3064|AZZ|2013-12-02|49.05|49.46|47.83|48.3|114400
3769081|3053|AVA|2014-01-17|28.22|28.37|28.19|28.28|147800
3769082|3053|AVA|2014-01-16|28.22|28.4|28.18|28.31|228900
3769083|3053|AVA|2014-01-15|28.24|28.31|28.03|28.26|294600
3769084|3053|AVA|2014-01-14|28.2|28.26|28.03|28.12|228300
3769085|3053|AVA|2014-01-13|28.29|28.38|27.99|28.05|261600
3769086|3053|AVA|2014-01-10|28.03|28.41|28|28.37|390700
3769087|3053|AVA|2014-01-09|28.04|28.09|27.81|27.95|280700
3769088|3053|AVA|2014-01-08|27.92|27.96|27.71|27.93|454300
3769089|3053|AVA|2014-01-07|27.85|28.11|27.8|27.96|479200
3769090|3053|AVA|2014-01-06|28.09|28.09|27.73|27.73|373600
3769091|3053|AVA|2014-01-03|27.91|28.12|27.8|27.96|429200
3769092|3053|AVA|2014-01-02|28.45|28.51|27.82|27.85|565400
3769093|3053|AVA|2013-12-31|28.11|28.35|28.07|28.19|385300
3769094|3053|AVA|2013-12-30|28.15|28.3|28.07|28.13|219900
3769095|3053|AVA|2013-12-27|28.17|28.19|27.94|28.15|127800
3769096|3053|AVA|2013-12-26|28.18|28.24|28.04|28.08|252600
3769097|3053|AVA|2013-12-24|28.02|28.24|28.02|28.14|113700
3769098|3053|AVA|2013-12-23|28.43|28.45|28.02|28.03|296800
3769099|3053|AVA|2013-12-20|27.99|28.38|27.87|28.34|1076900
3769100|3053|AVA|2013-12-19|28.01|28.03|27.62|27.83|369200
3769101|3053|AVA|2013-12-18|27.62|28.05|27.38|28.03|305500
3769102|3053|AVA|2013-12-17|27.55|27.71|27.42|27.64|288300
3769103|3053|AVA|2013-12-16|27.66|27.69|27.36|27.58|442000
3769104|3053|AVA|2013-12-13|27.28|27.4|27.12|27.26|316500
3769105|3053|AVA|2013-12-12|26.83|27.26|26.81|27.21|304100
3769106|3053|AVA|2013-12-11|27.2|27.2|26.79|26.89|306900
3769107|3053|AVA|2013-12-10|27.37|27.51|27.03|27.16|235600
3769108|3053|AVA|2013-12-09|27.67|27.68|27.17|27.44|386500
3769109|3053|AVA|2013-12-06|27.28|27.62|27.2|27.61|291900
3769110|3053|AVA|2013-12-05|27.12|27.21|26.9|27.09|165600
3769111|3053|AVA|2013-12-04|26.89|27.2|26.78|27.09|168100
3769112|3053|AVA|2013-12-03|26.97|27.17|26.83|27|353600
3769113|3053|AVA|2013-12-02|27.3|27.3|26.91|26.99|326600
3865276|3173|BOE|2014-01-17|15.05|15.11|15.03|15.11|146000
3865277|3173|BOE|2014-01-16|15.1|15.11|15.05|15.11|147800
3865278|3173|BOE|2014-01-15|15|15.13|14.99|15.11|262000
3865279|3173|BOE|2014-01-14|14.9|15.01|14.9|15.01|167200
3865280|3173|BOE|2014-01-13|14.99|15.03|14.85|14.89|396000
3865281|3173|BOE|2014-01-10|15.02|15.04|14.95|15.04|210200
3817783|3124|BTE|2013-12-09|38.99|39.17|38.89|39.06|137500
3817784|3124|BTE|2013-12-06|39.52|39.52|39.03|39.11|94200
3817785|3124|BTE|2013-12-05|39.11|39.65|38.88|39.35|121100
3817786|3124|BTE|2013-12-04|39.26|39.4|38.86|39.35|179800
3817787|3124|BTE|2013-12-03|39.54|39.66|39.27|39.43|368100
3817788|3124|BTE|2013-12-02|40.16|40.16|39.47|39.58|209000
3856134|3166|BQR|2014-01-17|7.83|7.86|7.81|7.81|47100
3856135|3166|BQR|2014-01-16|7.88|7.88|7.82|7.83|49300
3856136|3166|BQR|2014-01-15|7.8|7.89|7.8|7.89|35700
3856137|3166|BQR|2014-01-14|7.76|7.84|7.76|7.82|53600
3856138|3166|BQR|2014-01-13|7.8|7.84|7.76|7.77|44400
3856139|3166|BQR|2014-01-10|7.82|7.85|7.77|7.85|55100
3856140|3166|BQR|2014-01-09|7.78|7.79|7.75|7.78|57200
3856141|3166|BQR|2014-01-08|7.76|7.81|7.74|7.74|86500
3856142|3166|BQR|2014-01-07|7.74|7.82|7.74|7.77|63200
3856143|3166|BQR|2014-01-06|7.84|7.84|7.74|7.75|64300
3856144|3166|BQR|2014-01-03|7.79|7.89|7.78|7.79|59200
3856145|3166|BQR|2014-01-02|7.83|7.83|7.78|7.81|41500
3856146|3166|BQR|2013-12-31|7.75|7.89|7.75|7.86|137200
3856147|3166|BQR|2013-12-30|7.77|7.92|7.76|7.79|77100
3856148|3166|BQR|2013-12-27|7.77|7.82|7.76|7.77|51800
3856149|3166|BQR|2013-12-26|7.77|7.82|7.74|7.77|72300
3856150|3166|BQR|2013-12-24|7.71|7.82|7.71|7.73|40200
3856151|3166|BQR|2013-12-23|7.69|7.79|7.68|7.68|145300
3856152|3166|BQR|2013-12-20|7.57|7.68|7.54|7.68|71000
3856153|3166|BQR|2013-12-19|7.63|7.65|7.58|7.59|98300
3856154|3166|BQR|2013-12-18|7.49|7.68|7.49|7.68|111500
3856155|3166|BQR|2013-12-17|7.69|7.69|7.64|7.68|133400
3856156|3166|BQR|2013-12-16|7.63|7.68|7.62|7.66|115600
3856157|3166|BQR|2013-12-13|7.53|7.59|7.53|7.59|52000
3856158|3166|BQR|2013-12-12|7.56|7.62|7.54|7.56|59300
3856159|3166|BQR|2013-12-11|7.62|7.66|7.58|7.59|119400
3856160|3166|BQR|2013-12-10|7.6|7.63|7.58|7.62|113900
3856161|3166|BQR|2013-12-09|7.7|7.7|7.58|7.6|110900
3856162|3166|BQR|2013-12-06|7.68|7.69|7.66|7.67|58900
3856163|3166|BQR|2013-12-05|7.69|7.69|7.64|7.65|63400
3856164|3166|BQR|2013-12-04|7.7|7.72|7.66|7.67|62200
3856165|3166|BQR|2013-12-03|7.75|7.75|7.66|7.73|65600
3856166|3166|BQR|2013-12-02|7.78|7.79|7.76|7.77|44900
3852216|3163|BTZ|2014-01-17|12.93|13.04|12.92|13.02|484500
3852217|3163|BTZ|2014-01-16|12.95|12.98|12.89|12.95|292700
3852218|3163|BTZ|2014-01-15|12.98|12.98|12.9|12.93|436600
3852219|3163|BTZ|2014-01-14|13.04|13.09|12.97|13|464400
3852220|3163|BTZ|2014-01-13|13.09|13.16|13.05|13.1|337400
3852221|3163|BTZ|2014-01-10|13.02|13.13|13.02|13.13|235700
3852222|3163|BTZ|2014-01-09|13|13.06|12.98|13.05|275500
3852223|3163|BTZ|2014-01-08|13.13|13.13|12.98|13.01|297200
3852224|3163|BTZ|2014-01-07|13.11|13.14|13.05|13.14|190400
3852225|3163|BTZ|2014-01-06|13.06|13.16|13|13.14|263300
3852226|3163|BTZ|2014-01-03|13.05|13.08|12.99|13.08|160700
3852227|3163|BTZ|2014-01-02|13.03|13.09|12.99|13.08|212300
3852228|3163|BTZ|2013-12-31|13|13.07|12.98|13.06|659000
3852229|3163|BTZ|2013-12-30|13.04|13.08|12.99|13.06|409000
3852230|3163|BTZ|2013-12-27|13.02|13.12|13.02|13.06|351800
3852231|3163|BTZ|2013-12-26|13|13.2|12.79|13.12|685800
3852232|3163|BTZ|2013-12-24|12.94|13.03|12.86|13.03|276200
3852233|3163|BTZ|2013-12-23|12.73|12.92|12.73|12.9|694600
3852234|3163|BTZ|2013-12-20|12.62|12.73|12.61|12.72|380900
3852235|3163|BTZ|2013-12-19|12.74|12.74|12.65|12.67|572400
3852236|3163|BTZ|2013-12-18|12.54|12.7|12.54|12.7|397000
3852237|3163|BTZ|2013-12-17|12.55|12.6|12.51|12.58|374700
3852238|3163|BTZ|2013-12-16|12.58|12.63|12.54|12.56|432600
3852239|3163|BTZ|2013-12-13|12.65|12.67|12.57|12.58|443300
3852240|3163|BTZ|2013-12-12|12.63|12.73|12.6|12.68|550200
3852241|3163|BTZ|2013-12-11|12.68|12.74|12.66|12.7|306300
3852242|3163|BTZ|2013-12-10|12.7|12.8|12.69|12.8|321400
3852243|3163|BTZ|2013-12-09|12.59|12.8|12.58|12.76|674000
3852244|3163|BTZ|2013-12-06|12.53|12.63|12.52|12.62|374700
3852245|3163|BTZ|2013-12-05|12.55|12.6|12.51|12.55|288800
3852246|3163|BTZ|2013-12-04|12.6|12.62|12.55|12.58|373600
3852247|3163|BTZ|2013-12-03|12.54|12.65|12.53|12.62|304200
3852248|3163|BTZ|2013-12-02|12.61|12.69|12.58|12.61|255200
3811904|3118|BKS|2014-01-17|15.38|15.38|15|15.18|874100
3811905|3118|BKS|2014-01-16|15.47|15.69|15.36|15.41|935500
3811906|3118|BKS|2014-01-15|15.52|15.8|15.45|15.56|666200
3811907|3118|BKS|2014-01-14|15.12|15.56|15.04|15.54|864000
3811908|3118|BKS|2014-01-13|16.22|16.4|15.11|15.14|2113700
3811909|3118|BKS|2014-01-10|15.68|16.23|15.48|16.21|1719300
3832133|3143|BHLB|2014-01-02|27.28|27.28|26.81|26.87|41500
3832134|3143|BHLB|2013-12-31|27.23|27.38|27.12|27.27|38700
3832135|3143|BHLB|2013-12-30|27.41|27.41|27.11|27.13|77800
3832136|3143|BHLB|2013-12-27|27.41|27.41|27|27.36|28900
3832137|3143|BHLB|2013-12-26|27.27|27.42|27.11|27.3|41800
3832138|3143|BHLB|2013-12-24|27.1|27.35|26.79|27.11|34900
3832139|3143|BHLB|2013-12-23|27.16|27.31|26.95|27|81400
3832140|3143|BHLB|2013-12-20|26.37|27.22|26.34|27.16|142900
3832141|3143|BHLB|2013-12-19|26.41|26.66|26.03|26.26|53200
3832142|3143|BHLB|2013-12-18|26.3|26.78|25.93|26.51|82900
3832143|3143|BHLB|2013-12-17|26.67|26.67|26.06|26.22|50500
3832144|3143|BHLB|2013-12-16|26.36|26.64|26.1|26.58|52400
3832145|3143|BHLB|2013-12-13|26.47|26.5|26.23|26.32|35800
3832146|3143|BHLB|2013-12-12|26.31|26.61|26.1|26.34|42200
3832147|3143|BHLB|2013-12-11|26.63|26.65|26.18|26.21|53700
3832148|3143|BHLB|2013-12-10|27.01|27.06|26.51|26.58|62400
3832149|3143|BHLB|2013-12-09|27.04|27.14|26.8|26.97|77900
3832150|3143|BHLB|2013-12-06|26.87|27.27|26.87|26.98|63700
3832151|3143|BHLB|2013-12-05|26.41|26.99|26.4|26.71|46900
3832152|3143|BHLB|2013-12-04|26.59|26.83|26.25|26.46|81700
3832153|3143|BHLB|2013-12-03|26.83|27.86|26.54|26.6|51200
3832154|3143|BHLB|2013-12-02|27.41|27.41|26.74|26.84|94900
3826898|3137|BDX|2014-01-17|111.42|112.05|111.13|111.31|960500
3826899|3137|BDX|2014-01-16|111.69|112.39|111.54|111.99|665100
3826900|3137|BDX|2014-01-15|111.89|111.95|111.27|111.82|726900
3826901|3137|BDX|2014-01-14|111.64|111.71|110.62|111.7|817700
3826902|3137|BDX|2014-01-13|112.03|112.54|110.78|111.06|650600
3826903|3137|BDX|2014-01-10|112.15|112.71|111.38|112.54|932500
3826904|3137|BDX|2014-01-09|111.45|112.4|111.11|112.15|650100
3826905|3137|BDX|2014-01-08|110.52|111.47|109.98|111.08|1162100
3826906|3137|BDX|2014-01-07|110.28|111.45|110.28|111.03|1214200
3826907|3137|BDX|2014-01-06|109.95|110.45|109.08|109.45|510700
3826908|3137|BDX|2014-01-03|109.33|110.14|109.25|109.37|419900
3826909|3137|BDX|2014-01-02|110.41|110.41|108.79|109.14|665000
3826910|3137|BDX|2013-12-31|110.75|110.94|110.1|110.49|473000
3826911|3137|BDX|2013-12-30|110.35|110.61|109.5|110.6|606600
3826912|3137|BDX|2013-12-27|110.07|110.7|110.07|110.35|295900
3826913|3137|BDX|2013-12-26|109.96|110.13|109.37|110.1|313500
3826914|3137|BDX|2013-12-24|109.26|109.95|109.1|109.68|358900
3826915|3137|BDX|2013-12-23|109.25|109.59|108.98|109.43|469300
3826916|3137|BDX|2013-12-20|107.88|108.97|107.65|108.88|1389900
3826917|3137|BDX|2013-12-19|108.36|108.57|107.21|108.02|1205900
3826918|3137|BDX|2013-12-18|106.06|108.72|105.53|108.55|1158300
3826919|3137|BDX|2013-12-17|106.21|106.75|105.25|105.75|846100
3826920|3137|BDX|2013-12-16|105.92|106.56|105.75|105.88|736900
3826921|3137|BDX|2013-12-13|105.06|105.84|105.06|105.45|651400
3826922|3137|BDX|2013-12-12|105.4|105.7|104.94|105|620300
3826923|3137|BDX|2013-12-11|107.55|107.68|105.56|105.64|763800
3826924|3137|BDX|2013-12-10|108.49|108.77|107.24|107.32|744600
3826925|3137|BDX|2013-12-09|108.39|108.94|107.9|108.61|662500
3826926|3137|BDX|2013-12-06|107.17|108.39|107.01|108.35|720000
3826927|3137|BDX|2013-12-05|107.41|107.87|106.92|107|833100
3826928|3137|BDX|2013-12-04|107.39|108.13|106.66|107.41|1072100
3826929|3137|BDX|2013-12-03|106.01|108.51|106.01|108.41|1167000
3826930|3137|BDX|2013-12-02|108.76|108.88|107.76|108.12|1167600
3841264|3151|BIOA|2014-01-17|9.02|9.03|8.81|8.99|9200
3841265|3151|BIOA|2014-01-16|9.1|9.3|8.55|8.88|46500
3841266|3151|BIOA|2014-01-15|8.71|9.24|8.71|8.94|25800
3841267|3151|BIOA|2014-01-14|9.16|9.16|8.6|8.65|98000
3841268|3151|BIOA|2014-01-13|8.93|9.31|8.84|8.84|29400
3841269|3151|BIOA|2014-01-10|8.66|9.07|8.6|8.6|44300
3841270|3151|BIOA|2014-01-09|8.38|8.51|8.38|8.49|10500
3841271|3151|BIOA|2014-01-08|8.61|8.74|8.28|8.5|52400
3841272|3151|BIOA|2014-01-07|8.7|8.7|8.35|8.49|59000
3841273|3151|BIOA|2014-01-06|8.15|8.74|8.15|8.5|93200
3841274|3151|BIOA|2014-01-03|7.74|8.2|7.59|8|32500
3841275|3151|BIOA|2014-01-02|7.6|8.02|7.37|7.95|35100
3841276|3151|BIOA|2013-12-31|7.95|8.23|7.28|7.48|59200
3841277|3151|BIOA|2013-12-30|7.88|7.95|7.85|7.95|11700
3841278|3151|BIOA|2013-12-27|7.6|8.18|7.5|7.92|132100
3841279|3151|BIOA|2013-12-26|7.29|7.77|7.29|7.77|17400
3841280|3151|BIOA|2013-12-24|7.04|7.23|7.01|7.16|2400
3841281|3151|BIOA|2013-12-23|7|7.12|6.95|6.96|27200
3841282|3151|BIOA|2013-12-20|6.95|7|6.95|7|6400
3841283|3151|BIOA|2013-12-19|6.82|6.98|6.8|6.89|21700
3841284|3151|BIOA|2013-12-18|6.86|6.89|6.81|6.89|1000
3841285|3151|BIOA|2013-12-17|7|7|6.8|6.98|45800
3841286|3151|BIOA|2013-12-16|6.86|7.07|6.7|7.05|49600
3811910|3118|BKS|2014-01-09|14.67|15.73|14.63|15.67|2867600
3811911|3118|BKS|2014-01-08|14.7|15.02|14.56|14.63|1451200
3811912|3118|BKS|2014-01-07|14.73|14.9|14.64|14.75|854000
3811913|3118|BKS|2014-01-06|14.68|14.76|14.36|14.71|794200
3811914|3118|BKS|2014-01-03|14.71|14.95|14.53|14.68|784600
3811915|3118|BKS|2014-01-02|14.96|15.03|14.52|14.66|742900
3811916|3118|BKS|2013-12-31|14.75|15.05|14.7|14.95|620700
3811917|3118|BKS|2013-12-30|14.78|14.98|14.57|14.77|626600
3811918|3118|BKS|2013-12-27|14.87|14.91|14.2|14.84|1233100
3811919|3118|BKS|2013-12-26|14.61|14.96|14.61|14.86|751100
3811920|3118|BKS|2013-12-24|14.75|15.04|14.54|14.57|525000
3811921|3118|BKS|2013-12-23|14.77|14.88|14.23|14.88|1446100
3811922|3118|BKS|2013-12-20|14.45|14.74|14.34|14.6|1525800
3811923|3118|BKS|2013-12-19|13.93|14.57|13.68|14.44|1861100
3811924|3118|BKS|2013-12-18|14.06|14.15|13.61|14.04|1924600
3811925|3118|BKS|2013-12-17|14.08|14.16|13.68|14.09|1141700
3811926|3118|BKS|2013-12-16|14.21|14.39|13.74|14.12|1610200
3811927|3118|BKS|2013-12-13|14.29|14.41|13.95|14.08|1086500
3811928|3118|BKS|2013-12-12|14.32|14.46|14.13|14.29|751100
3811929|3118|BKS|2013-12-11|13.94|14.51|13.4|14.32|2878900
3811930|3118|BKS|2013-12-10|14.71|14.89|13.93|14|3130700
3811931|3118|BKS|2013-12-09|14.5|15.48|14.5|14.69|2507000
3811932|3118|BKS|2013-12-06|16.49|16.64|14.41|14.43|7232400
3811933|3118|BKS|2013-12-05|16.24|16.64|16.03|16.39|647400
3811934|3118|BKS|2013-12-04|16.39|16.56|16.18|16.3|879100
3811935|3118|BKS|2013-12-03|16.35|16.46|16.19|16.45|702300
3811936|3118|BKS|2013-12-02|16.83|16.97|16.24|16.37|1067700
3836040|3147|BBL|2014-01-17|61.92|62.11|61.61|61.72|631200
3836041|3147|BBL|2014-01-16|60.9|61.13|60.67|61.11|792300
3836042|3147|BBL|2014-01-15|58.3|58.78|58.21|58.67|422900
3836043|3147|BBL|2014-01-14|58.56|58.67|58.29|58.45|533600
3836044|3147|BBL|2014-01-13|58.4|58.98|58.28|58.37|483300
3836045|3147|BBL|2014-01-10|58.87|59.06|58.57|59|1038800
3836046|3147|BBL|2014-01-09|58.85|58.85|58.2|58.38|1363600
3836047|3147|BBL|2014-01-08|60.08|60.08|59.34|59.38|1979200
3836048|3147|BBL|2014-01-07|60.21|60.24|59.65|59.76|255300
3836049|3147|BBL|2014-01-06|60.56|60.56|59.9|60.16|297500
3836050|3147|BBL|2014-01-03|60.91|61.12|60.74|60.84|352600
3836051|3147|BBL|2014-01-02|61.35|61.37|60.53|60.79|285200
3836052|3147|BBL|2013-12-31|61.48|62.12|61.48|62.12|264400
3836053|3147|BBL|2013-12-30|61.43|61.77|61.35|61.53|316600
3836054|3147|BBL|2013-12-27|61.53|61.63|61.28|61.54|368300
3836055|3147|BBL|2013-12-26|60.36|60.67|60.28|60.62|243700
3836056|3147|BBL|2013-12-24|60.1|60.64|60.08|60.57|142100
3836057|3147|BBL|2013-12-23|59.78|60.12|59.72|59.93|434300
3836058|3147|BBL|2013-12-20|59.46|59.67|59.02|59.16|723200
3836059|3147|BBL|2013-12-19|58.56|59.18|58.47|59.09|388700
3836060|3147|BBL|2013-12-18|58.77|59.46|57.95|59.04|1219700
3836061|3147|BBL|2013-12-17|58.13|58.3|57.87|58.06|580500
3836062|3147|BBL|2013-12-16|58.29|58.66|58.1|58.15|762200
3836063|3147|BBL|2013-12-13|57.27|57.56|57.06|57.15|442800
3836064|3147|BBL|2013-12-12|57.6|57.63|56.86|57.19|473900
3836065|3147|BBL|2013-12-11|59.42|59.42|58.05|58.06|476600
3836066|3147|BBL|2013-12-10|60.13|60.27|59.4|59.43|944200
3836067|3147|BBL|2013-12-09|60.09|60.65|59.95|60.42|543400
3836068|3147|BBL|2013-12-06|60.78|60.82|60.25|60.48|686600
3836069|3147|BBL|2013-12-05|59.47|59.71|59.14|59.46|708300
3836070|3147|BBL|2013-12-04|59.32|59.81|59.27|59.72|273400
3836071|3147|BBL|2013-12-03|59.09|59.71|58.93|59.19|372800
3836072|3147|BBL|2013-12-02|59.95|60.05|59.37|59.48|394800
3822980|3132|BCE|2014-01-17|42.44|42.7|42.3|42.42|451800
3822981|3132|BCE|2014-01-16|42.73|42.75|42.27|42.57|636700
3822982|3132|BCE|2014-01-15|42.73|42.88|42.54|42.61|536900
3822983|3132|BCE|2014-01-14|42.71|42.88|42.64|42.69|684300
3822984|3132|BCE|2014-01-13|42.41|42.85|42.37|42.75|836900
3822985|3132|BCE|2014-01-10|41.64|42.38|41.5|42.32|953500
3822986|3132|BCE|2014-01-09|41.88|41.97|41.67|41.72|805300
3822987|3132|BCE|2014-01-08|42.22|42.27|41.95|42|942300
3822988|3132|BCE|2014-01-07|42.28|42.54|42.12|42.26|688600
3822989|3132|BCE|2014-01-06|42.78|42.86|42.35|42.53|619800
3822990|3132|BCE|2014-01-03|43.04|43.06|42.83|42.89|405200
3822991|3132|BCE|2014-01-02|43.34|43.34|42.78|42.87|648600
3822992|3132|BCE|2013-12-31|43.39|43.54|43.19|43.29|341000
3822993|3132|BCE|2013-12-30|43.07|43.38|43.04|43.31|364100
3822994|3132|BCE|2013-12-27|43.16|43.24|42.99|43.08|508800
3822995|3132|BCE|2013-12-26|43.18|43.28|43.02|43.26|339400
3822996|3132|BCE|2013-12-24|43.11|43.2|42.9|43.12|245000
3822997|3132|BCE|2013-12-23|42.96|43.14|42.81|43|814200
3812494|3119|B|2013-12-31|38.21|38.45|38.01|38.31|165500
3812495|3119|B|2013-12-30|38.23|38.47|37.98|38.17|142600
3812496|3119|B|2013-12-27|38.53|38.53|37.77|38.19|136000
3812497|3119|B|2013-12-26|38.34|38.56|38.08|38.36|123500
3812498|3119|B|2013-12-24|38.05|38.54|37.7|38.27|71400
3812499|3119|B|2013-12-23|37.66|38.08|37.59|38.02|159200
3812500|3119|B|2013-12-20|37.07|37.73|36.89|37.48|483300
3812501|3119|B|2013-12-19|37|37.23|36.72|37.05|207700
3812502|3119|B|2013-12-18|36.63|37.13|36.34|37.1|217600
3812503|3119|B|2013-12-17|36.52|36.73|36.19|36.66|161000
3812504|3119|B|2013-12-16|36.21|36.86|36.11|36.43|215300
3812505|3119|B|2013-12-13|36.48|36.51|36|36.07|209200
3812506|3119|B|2013-12-12|36.07|36.52|35.83|36.34|168400
3812507|3119|B|2013-12-11|36.75|36.75|35.97|36.07|190500
3812508|3119|B|2013-12-10|36.85|37.15|36.49|36.69|172500
3812509|3119|B|2013-12-09|36.94|37.21|36.74|36.93|233300
3812510|3119|B|2013-12-06|36.66|37.1|36.5|36.9|218300
3812511|3119|B|2013-12-05|36.26|36.71|36.04|36.43|176800
3812512|3119|B|2013-12-04|36.33|36.8|35.86|36.24|217900
3812513|3119|B|2013-12-03|36.07|36.49|35.85|36.42|352600
3812514|3119|B|2013-12-02|36.5|36.69|36.01|36.18|225700
3862664|3171|BFO|2014-01-17|15.1|15.1|15.06|15.06|35600
3862665|3171|BFO|2014-01-16|15.14|15.15|15.1|15.11|7000
3862666|3171|BFO|2014-01-15|15.06|15.09|15.06|15.09|900
3862667|3171|BFO|2014-01-14|15.16|15.16|15.06|15.06|18400
3862668|3171|BFO|2014-01-13|15.12|15.22|15.04|15.05|46800
3862669|3171|BFO|2014-01-10|15.15|15.15|15.09|15.09|14300
3862670|3171|BFO|2014-01-09|15.19|15.21|15.1|15.1|39000
3862671|3171|BFO|2014-01-08|15.17|15.22|15.14|15.22|3800
3862672|3171|BFO|2014-01-07|15.17|15.18|15.13|15.14|14800
3862673|3171|BFO|2014-01-06|15.17|15.17|15.14|15.14|4200
3862674|3171|BFO|2014-01-03|15.17|15.17|15.1|15.11|25800
3862675|3171|BFO|2014-01-02|15.18|15.18|15.09|15.09|24700
3862676|3171|BFO|2013-12-31|15.2|15.2|15.11|15.11|16900
3862677|3171|BFO|2013-12-30|15.16|15.18|15.1|15.1|30900
3862678|3171|BFO|2013-12-27|15.21|15.21|15.1|15.12|47300
3862679|3171|BFO|2013-12-26|15.18|15.21|15.1|15.13|67000
3862680|3171|BFO|2013-12-24|15.17|15.21|15.12|15.18|29700
3862681|3171|BFO|2013-12-23|15.13|15.22|15.12|15.13|38600
3862682|3171|BFO|2013-12-20|15.18|15.21|15.12|15.21|5900
3862683|3171|BFO|2013-12-19|15.21|15.22|15.1|15.13|22800
3862684|3171|BFO|2013-12-18|15.14|15.15|15.14|15.15|2000
3862685|3171|BFO|2013-12-17|15.11|15.15|15.06|15.14|14400
3862686|3171|BFO|2013-12-16|15.14|15.14|15.04|15.09|4700
3862687|3171|BFO|2013-12-13|15.12|15.12|15.09|15.09|500
3862688|3171|BFO|2013-12-12|15.07|15.08|15.04|15.06|8500
3862689|3171|BFO|2013-12-11|15.12|15.12|14.99|15.04|22500
3862690|3171|BFO|2013-12-10|15.06|15.13|15.04|15.12|18800
3862691|3171|BFO|2013-12-09|15.08|15.13|15.03|15.03|18600
3862692|3171|BFO|2013-12-06|15.15|15.15|15.05|15.05|18700
3862693|3171|BFO|2013-12-05|15.11|15.14|15.05|15.06|2200
3862694|3171|BFO|2013-12-04|15.15|15.15|15.05|15.07|30100
3862695|3171|BFO|2013-12-03|15.11|15.24|15.09|15.16|13800
3862696|3171|BFO|2013-12-02|15.19|15.19|15.13|15.17|5300
3886172|3190|BYM|2014-01-17|13.08|13.2|13.08|13.15|117000
3886173|3190|BYM|2014-01-16|13.07|13.1|13.06|13.07|97900
3886174|3190|BYM|2014-01-15|13.07|13.11|13.05|13.09|75200
3886175|3190|BYM|2014-01-14|13.04|13.08|13.02|13.05|76500
3886176|3190|BYM|2014-01-13|13.05|13.11|13.05|13.06|87000
3886177|3190|BYM|2014-01-10|13.03|13.12|13.03|13.12|100100
3886178|3190|BYM|2014-01-09|13.09|13.09|12.99|13.02|76100
3886179|3190|BYM|2014-01-08|13.05|13.06|12.97|13.06|52500
3886180|3190|BYM|2014-01-07|13|13.09|12.96|13.02|77400
3886181|3190|BYM|2014-01-06|12.87|12.98|12.87|12.94|163600
3886182|3190|BYM|2014-01-03|12.7|12.91|12.69|12.87|179900
3886183|3190|BYM|2014-01-02|12.65|12.77|12.65|12.7|156700
3886184|3190|BYM|2013-12-31|12.77|12.78|12.67|12.68|252600
3886185|3190|BYM|2013-12-30|12.7|12.78|12.65|12.72|252700
3886186|3190|BYM|2013-12-27|12.86|12.9|12.72|12.76|152300
3886187|3190|BYM|2013-12-26|12.95|13.02|12.9|12.91|145000
3886188|3190|BYM|2013-12-24|12.99|13.05|12.89|12.95|115200
3886189|3190|BYM|2013-12-23|12.83|13.07|12.83|13.03|196900
3886190|3190|BYM|2013-12-20|12.74|12.93|12.7|12.83|185400
3886191|3190|BYM|2013-12-19|12.59|12.75|12.57|12.7|151800
3886192|3190|BYM|2013-12-18|12.48|12.61|12.48|12.59|139400
3886193|3190|BYM|2013-12-17|12.28|12.48|12.28|12.48|199900
3886194|3190|BYM|2013-12-16|12.29|12.31|12.25|12.3|241200
3886195|3190|BYM|2013-12-13|12.27|12.32|12.25|12.28|126100
3886196|3190|BYM|2013-12-12|12.29|12.32|12.26|12.28|159600
3865282|3173|BOE|2014-01-09|15|15.04|14.97|15.01|219400
3865283|3173|BOE|2014-01-08|14.93|15.04|14.93|14.97|186300
3865284|3173|BOE|2014-01-07|14.83|15|14.83|14.98|251800
3865285|3173|BOE|2014-01-06|14.8|14.84|14.73|14.76|222900
3865286|3173|BOE|2014-01-03|14.82|14.86|14.74|14.74|300000
3865287|3173|BOE|2014-01-02|14.89|14.89|14.79|14.87|157300
3865288|3173|BOE|2013-12-31|14.92|15.01|14.92|14.96|239000
3865289|3173|BOE|2013-12-30|14.93|14.96|14.89|14.93|225800
3865290|3173|BOE|2013-12-27|14.95|14.99|14.93|14.96|176700
3865291|3173|BOE|2013-12-26|14.9|14.99|14.9|14.97|278300
3865292|3173|BOE|2013-12-24|14.86|14.9|14.82|14.89|149200
3865293|3173|BOE|2013-12-23|14.7|14.85|14.66|14.83|254400
3865294|3173|BOE|2013-12-20|14.47|14.64|14.45|14.61|215700
3865295|3173|BOE|2013-12-19|14.43|14.5|14.43|14.5|250300
3865296|3173|BOE|2013-12-18|14.36|14.51|14.36|14.47|311700
3865297|3173|BOE|2013-12-17|14.37|14.39|14.36|14.38|232700
3865298|3173|BOE|2013-12-16|14.34|14.38|14.34|14.36|162500
3865299|3173|BOE|2013-12-13|14.26|14.29|14.26|14.29|162200
3865300|3173|BOE|2013-12-12|14.31|14.33|14.23|14.27|234100
3865301|3173|BOE|2013-12-11|14.4|14.42|14.32|14.34|215900
3865302|3173|BOE|2013-12-10|14.34|14.45|14.34|14.44|154900
3865303|3173|BOE|2013-12-09|14.4|14.41|14.36|14.37|148200
3865304|3173|BOE|2013-12-06|14.36|14.42|14.36|14.4|189800
3865305|3173|BOE|2013-12-05|14.31|14.35|14.3|14.34|182900
3865306|3173|BOE|2013-12-04|14.35|14.44|14.32|14.37|154600
3865307|3173|BOE|2013-12-03|14.4|14.42|14.37|14.37|336500
3865308|3173|BOE|2013-12-02|14.54|14.56|14.42|14.42|250200
3888784|3192|BTT|2014-01-17|18.26|18.38|18.25|18.36|395200
3888785|3192|BTT|2014-01-16|18.02|18.22|18.02|18.17|319000
3888786|3192|BTT|2014-01-15|17.98|18.07|17.97|18.02|337700
3888787|3192|BTT|2014-01-14|17.9|18|17.88|18|268500
3888788|3192|BTT|2014-01-13|17.9|18.09|17.87|17.96|409200
3888789|3192|BTT|2014-01-10|17.8|18.03|17.77|17.92|269200
3888790|3192|BTT|2014-01-09|17.73|17.78|17.7|17.75|301800
3888791|3192|BTT|2014-01-08|17.55|17.77|17.53|17.76|262200
3888792|3192|BTT|2014-01-07|17.68|17.81|17.61|17.61|346400
3888793|3192|BTT|2014-01-06|17.59|17.71|17.42|17.66|359600
3888794|3192|BTT|2014-01-03|17.48|17.6|17.35|17.58|264100
3888795|3192|BTT|2014-01-02|17.12|17.51|17.02|17.43|373500
3888796|3192|BTT|2013-12-31|17.1|17.2|16.96|17.12|1264400
3888797|3192|BTT|2013-12-30|17.15|17.29|17.03|17.13|1135300
3888798|3192|BTT|2013-12-27|17.06|17.29|17.06|17.18|664200
3888799|3192|BTT|2013-12-26|17.22|17.27|17.08|17.13|646900
3888800|3192|BTT|2013-12-24|17.4|17.4|17.22|17.29|343300
3888801|3192|BTT|2013-12-23|17.7|17.81|17.29|17.47|932600
3888802|3192|BTT|2013-12-20|17.68|17.84|17.55|17.66|986700
3888803|3192|BTT|2013-12-19|17.25|17.76|17.2|17.74|1264400
3888804|3192|BTT|2013-12-18|17|17.29|16.97|17.27|1349900
3888805|3192|BTT|2013-12-17|16.56|17|16.56|17|936900
3888806|3192|BTT|2013-12-16|16.67|16.69|16.53|16.59|791400
3888807|3192|BTT|2013-12-13|16.58|16.6|16.49|16.55|666400
3888808|3192|BTT|2013-12-12|16.52|16.63|16.52|16.6|670700
3888809|3192|BTT|2013-12-11|16.6|16.64|16.51|16.54|680200
3888810|3192|BTT|2013-12-10|16.7|16.8|16.57|16.66|753100
3888811|3192|BTT|2013-12-09|16.52|16.83|16.51|16.76|930100
3888812|3192|BTT|2013-12-06|16.53|16.59|16.47|16.54|638000
3888813|3192|BTT|2013-12-05|16.52|16.63|16.5|16.52|659400
3888814|3192|BTT|2013-12-04|16.6|16.66|16.51|16.57|581300
3888815|3192|BTT|2013-12-03|16.65|16.72|16.6|16.61|544600
3888816|3192|BTT|2013-12-02|16.7|16.76|16.58|16.62|629000
3848298|3160|CII|2014-01-17|14|14|13.91|13.95|135600
3848299|3160|CII|2014-01-16|13.99|13.99|13.92|13.97|198700
3848300|3160|CII|2014-01-15|13.95|13.99|13.92|13.95|233800
3848301|3160|CII|2014-01-14|13.9|13.92|13.88|13.9|183800
3848302|3160|CII|2014-01-13|13.95|13.97|13.79|13.85|186200
3848303|3160|CII|2014-01-10|13.91|13.95|13.84|13.95|187100
3848304|3160|CII|2014-01-09|13.87|13.88|13.8|13.85|154600
3848305|3160|CII|2014-01-08|13.74|13.79|13.65|13.78|183000
3848306|3160|CII|2014-01-07|13.68|13.76|13.62|13.74|279700
3848307|3160|CII|2014-01-06|13.76|13.76|13.56|13.57|236600
3848308|3160|CII|2014-01-03|13.52|13.61|13.52|13.59|344400
3848309|3160|CII|2014-01-02|13.61|13.64|13.49|13.52|309800
3848310|3160|CII|2013-12-31|13.75|13.76|13.66|13.67|292500
3848311|3160|CII|2013-12-30|13.62|13.75|13.62|13.68|244200
3848312|3160|CII|2013-12-27|13.8|13.83|13.7|13.72|146400
3848313|3160|CII|2013-12-26|13.82|13.87|13.78|13.8|202900
3848314|3160|CII|2013-12-24|13.76|13.82|13.76|13.82|64900
3848315|3160|CII|2013-12-23|13.74|13.74|13.65|13.71|123200
3841287|3151|BIOA|2013-12-13|7.23|7.24|6.74|6.96|16700
3841288|3151|BIOA|2013-12-12|6.95|7.15|6.94|7.15|2900
3841289|3151|BIOA|2013-12-11|7.02|7.12|6.86|6.9|28100
3841290|3151|BIOA|2013-12-10|6.94|6.95|6.79|6.89|13200
3841291|3151|BIOA|2013-12-09|6.84|7.05|6.84|6.94|4700
3841292|3151|BIOA|2013-12-06|6.57|6.91|6.55|6.91|38400
3841293|3151|BIOA|2013-12-05|6.78|6.89|6.56|6.66|33100
3841294|3151|BIOA|2013-12-04|6.61|6.83|6.61|6.66|10700
3841295|3151|BIOA|2013-12-03|6.5|6.64|6.45|6.61|22200
3841296|3151|BIOA|2013-12-02|6.49|6.5|6.44|6.49|4200
3839958|3150|BBG|2014-01-17|27.26|27.5|26.76|27.28|1098800
3839959|3150|BBG|2014-01-16|26.33|27.38|26.16|27.16|1275100
3839960|3150|BBG|2014-01-15|26.71|27.06|26.3|26.34|1125600
3839961|3150|BBG|2014-01-14|26.18|26.78|26.12|26.48|1480600
3839962|3150|BBG|2014-01-13|26.68|27.05|25.49|25.99|1326200
3839963|3150|BBG|2014-01-10|26.38|26.75|26.1|26.71|1067700
3839964|3150|BBG|2014-01-09|28.67|28.67|26.19|26.34|1917700
3839965|3150|BBG|2014-01-08|26.5|27.57|26.3|27.02|2322000
3839966|3150|BBG|2014-01-07|25.79|26.44|25.46|26.29|1148900
3839967|3150|BBG|2014-01-06|25.63|26.32|25.28|25.42|1244400
3839968|3150|BBG|2014-01-03|26.06|26.32|25.4|25.46|963600
3839969|3150|BBG|2014-01-02|26.72|26.98|25.71|26.19|987300
3839970|3150|BBG|2013-12-31|27.28|27.43|26.57|26.78|766600
3839971|3150|BBG|2013-12-30|28.07|28.5|27.34|27.37|587800
3839972|3150|BBG|2013-12-27|27.85|28.2|27.37|27.98|524400
3839973|3150|BBG|2013-12-26|27.8|27.97|27.49|27.67|399700
3839974|3150|BBG|2013-12-24|27.74|28|27.39|27.8|260700
3839975|3150|BBG|2013-12-23|27.31|27.96|27.22|27.55|821900
3839976|3150|BBG|2013-12-20|27.1|27.88|26.85|27.15|1485500
3839977|3150|BBG|2013-12-19|26.82|27.35|26.72|27.15|1237300
3839978|3150|BBG|2013-12-18|26.91|27.6|26.37|26.83|938300
3839979|3150|BBG|2013-12-17|25.99|26.99|25.66|26.74|1219300
3839980|3150|BBG|2013-12-16|25.91|26.44|25.81|25.96|710800
3839981|3150|BBG|2013-12-13|26.31|26.31|25.41|26.16|787000
3839982|3150|BBG|2013-12-12|26.12|26.7|25.94|26.33|810500
3839983|3150|BBG|2013-12-11|26.59|26.75|25.73|26.03|760800
3839984|3150|BBG|2013-12-10|26.68|27.43|26.43|26.57|830500
3839985|3150|BBG|2013-12-09|26.26|26.72|25.39|26.64|1126600
3839986|3150|BBG|2013-12-06|27.87|28.04|25.98|26.22|1413800
3839987|3150|BBG|2013-12-05|27.5|28.06|27.28|27.77|1849400
3839988|3150|BBG|2013-12-04|27.27|27.92|27.02|27.72|1010800
3839989|3150|BBG|2013-12-03|26.73|27.79|26.5|27.25|1244800
3839990|3150|BBG|2013-12-02|26.79|27.4|26.39|26.81|669900
3834734|3146|BHP|2014-01-17|67.43|67.54|66.93|67.05|2804300
3834735|3146|BHP|2014-01-16|66.57|66.89|66.44|66.89|5735900
3834736|3146|BHP|2014-01-15|64.39|65.25|64.15|64.95|2607800
3834737|3146|BHP|2014-01-14|65.4|65.55|64.9|64.95|2197600
3834738|3146|BHP|2014-01-13|65.62|66.11|65.29|65.3|1608400
3834739|3146|BHP|2014-01-10|65.14|65.81|65|65.8|1385800
3834740|3146|BHP|2014-01-09|65.36|65.4|64.79|64.94|1647400
3834741|3146|BHP|2014-01-08|66.36|66.45|65.76|65.9|821700
3834742|3146|BHP|2014-01-07|66.8|66.84|66.11|66.28|1504500
3834743|3146|BHP|2014-01-06|67.25|67.25|66.5|67.01|1625200
3834744|3146|BHP|2014-01-03|67.56|67.76|67.3|67.52|1191400
3834745|3146|BHP|2014-01-02|67.4|67.6|66.88|66.99|1355800
3834746|3146|BHP|2013-12-31|67.47|68.2|67.47|68.2|778100
3834747|3146|BHP|2013-12-30|67.47|67.94|67.41|67.73|831300
3834748|3146|BHP|2013-12-27|67.64|67.64|67.28|67.41|1152000
3834749|3146|BHP|2013-12-26|67.06|67.06|66.52|66.78|689700
3834750|3146|BHP|2013-12-24|66.37|67.1|66.3|67.06|434800
3834751|3146|BHP|2013-12-23|66.48|66.64|66.16|66.31|2272300
3834752|3146|BHP|2013-12-20|65.82|66.16|65.73|65.99|2868900
3834753|3146|BHP|2013-12-19|64.61|65.35|64.52|65.04|1448800
3834754|3146|BHP|2013-12-18|64.29|65.1|63.7|64.7|3182900
3834755|3146|BHP|2013-12-17|64.02|64.03|63.66|63.73|1968800
3834756|3146|BHP|2013-12-16|64.81|65.15|64.19|64.2|1490500
3834757|3146|BHP|2013-12-13|63.98|64.13|63.7|63.74|2076200
3834758|3146|BHP|2013-12-12|64.24|64.4|63.62|63.95|2342300
3834759|3146|BHP|2013-12-11|66.58|66.58|65.26|65.28|1433400
3834760|3146|BHP|2013-12-10|67.08|67.33|66.58|66.81|1141400
3834761|3146|BHP|2013-12-09|66.81|67.48|66.74|67.34|1525100
3834762|3146|BHP|2013-12-06|67.73|67.83|67.3|67.53|1286600
3834763|3146|BHP|2013-12-05|66.63|67|66.29|66.62|1212300
3834764|3146|BHP|2013-12-04|66.67|67.23|66.58|67.05|1889400
3834765|3146|BHP|2013-12-03|66.17|66.69|66.02|66.55|2150100
3834766|3146|BHP|2013-12-02|67.24|67.37|66.79|66.91|1762400
3824286|3133|BEAM|2014-01-17|83.45|83.54|83.33|83.34|5024400
3824287|3133|BEAM|2014-01-16|83.31|83.65|83.3|83.52|5414700
3822998|3132|BCE|2013-12-20|42.59|43.07|42.37|42.66|559800
3822999|3132|BCE|2013-12-19|42.43|42.73|42.21|42.65|744200
3823000|3132|BCE|2013-12-18|42.08|42.7|42.08|42.39|1093500
3823001|3132|BCE|2013-12-17|42.53|42.62|42.26|42.41|456200
3823002|3132|BCE|2013-12-16|42.8|43.09|42.54|42.57|621900
3823003|3132|BCE|2013-12-13|42.86|42.92|42.42|42.7|579300
3823004|3132|BCE|2013-12-12|43.12|43.12|42.61|42.87|862400
3823005|3132|BCE|2013-12-11|44.09|44.1|43.76|43.76|1239300
3823006|3132|BCE|2013-12-10|44.01|44.16|43.86|43.99|372100
3823007|3132|BCE|2013-12-09|43.66|44.07|43.61|44.01|573800
3823008|3132|BCE|2013-12-06|43.64|43.85|43.32|43.7|431600
3823009|3132|BCE|2013-12-05|43.63|43.9|43.5|43.53|504200
3823010|3132|BCE|2013-12-04|43.77|43.81|43.49|43.7|603200
3823011|3132|BCE|2013-12-03|43.9|44|43.5|43.83|394500
3823012|3132|BCE|2013-12-02|43.97|44.2|43.85|43.97|381500
3844380|3157|BKH|2014-01-17|54.31|54.4|53.5|53.62|1901400
3844381|3157|BKH|2014-01-16|54.05|54.62|53.65|54.42|334200
3844382|3157|BKH|2014-01-15|54.22|54.69|53.72|54|363400
3844383|3157|BKH|2014-01-14|53.21|54.25|53.13|53.97|427900
3844384|3157|BKH|2014-01-13|54.07|54.74|52.85|53.02|550200
3844385|3157|BKH|2014-01-10|53.1|54.32|53.1|53.92|387100
3844386|3157|BKH|2014-01-09|53|53.06|52.21|53.06|447200
3844387|3157|BKH|2014-01-08|52.68|52.9|52.01|52.69|616900
3844388|3157|BKH|2014-01-07|51.98|52.8|51.61|52.62|386800
3844389|3157|BKH|2014-01-06|51.86|52.19|51.28|51.95|316100
3844390|3157|BKH|2014-01-03|51.57|52.05|51.09|51.77|232400
3844391|3157|BKH|2014-01-02|52.41|52.55|51.25|51.56|267300
3844392|3157|BKH|2013-12-31|52.67|53.01|52.31|52.51|213500
3844393|3157|BKH|2013-12-30|52.19|52.61|52.19|52.41|177100
3844394|3157|BKH|2013-12-27|52.62|52.65|52.15|52.35|106900
3844395|3157|BKH|2013-12-26|52.86|53.14|52.25|52.38|135900
3844396|3157|BKH|2013-12-24|52.15|52.9|52.15|52.75|161800
3844397|3157|BKH|2013-12-23|52.25|52.59|51.83|52.24|254100
3844398|3157|BKH|2013-12-20|50.9|52.43|50.85|51.9|792400
3844399|3157|BKH|2013-12-19|51.86|51.86|50.87|50.97|201100
3844400|3157|BKH|2013-12-18|51.26|51.94|50.62|51.91|228800
3844401|3157|BKH|2013-12-17|51.13|51.49|50.82|51.08|232000
3844402|3157|BKH|2013-12-16|50.32|51.23|49.82|51.16|312600
3844403|3157|BKH|2013-12-13|49.75|50.35|49.41|50.22|186500
3844404|3157|BKH|2013-12-12|49.68|49.96|49.39|49.67|179500
3844405|3157|BKH|2013-12-11|50.81|50.81|49.5|49.71|194300
3844406|3157|BKH|2013-12-10|51.67|51.7|50.61|50.71|198900
3844407|3157|BKH|2013-12-09|52|52.07|51.32|51.66|159900
3844408|3157|BKH|2013-12-06|51.24|52.11|51.22|51.9|179800
3844409|3157|BKH|2013-12-05|50.85|51.22|50.5|50.89|212300
3844410|3157|BKH|2013-12-04|50.16|51.06|50.16|50.93|252000
3844411|3157|BKH|2013-12-03|49.85|50.6|49.84|50.5|377300
3844412|3157|BKH|2013-12-02|50.39|51.18|49.92|50.07|321200
3867888|3175|BAF|2014-01-17|13.21|13.34|13.21|13.32|11700
3867889|3175|BAF|2014-01-16|13.19|13.26|13.18|13.23|39400
3867890|3175|BAF|2014-01-15|13.28|13.28|13.2|13.21|35400
3867891|3175|BAF|2014-01-14|13.25|13.31|13.2|13.25|40300
3867892|3175|BAF|2014-01-13|13.3|13.3|13.22|13.23|12800
3867893|3175|BAF|2014-01-10|13.14|13.32|13.14|13.28|67400
3867894|3175|BAF|2014-01-09|13.18|13.21|13.09|13.15|54000
3867895|3175|BAF|2014-01-08|13.05|13.1|13.04|13.1|43500
3867896|3175|BAF|2014-01-07|13.18|13.23|13.07|13.1|43400
3867897|3175|BAF|2014-01-06|13.02|13.18|13.02|13.1|48300
3867898|3175|BAF|2014-01-03|13.01|13.09|12.93|13.09|36100
3867899|3175|BAF|2014-01-02|12.91|12.99|12.85|12.99|23400
3867900|3175|BAF|2013-12-31|12.93|12.97|12.83|12.87|94900
3867901|3175|BAF|2013-12-30|13.13|13.13|12.96|13|51500
3867902|3175|BAF|2013-12-27|13.13|13.19|13.01|13.08|54700
3867903|3175|BAF|2013-12-26|13.23|13.24|13.15|13.21|41600
3867904|3175|BAF|2013-12-24|13.29|13.29|13.13|13.21|34200
3867905|3175|BAF|2013-12-23|13.03|13.25|13.02|13.25|56900
3867906|3175|BAF|2013-12-20|12.92|12.97|12.86|12.93|46500
3867907|3175|BAF|2013-12-19|12.7|12.96|12.7|12.85|84700
3867908|3175|BAF|2013-12-18|12.64|12.85|12.64|12.8|67800
3867909|3175|BAF|2013-12-17|12.53|12.72|12.51|12.65|93000
3867910|3175|BAF|2013-12-16|12.56|12.62|12.52|12.53|25500
3867911|3175|BAF|2013-12-13|12.6|12.6|12.48|12.55|34200
3867912|3175|BAF|2013-12-12|12.54|12.65|12.51|12.55|105600
3867913|3175|BAF|2013-12-11|12.66|12.67|12.56|12.6|35900
3867914|3175|BAF|2013-12-10|12.59|12.68|12.53|12.67|78700
3867915|3175|BAF|2013-12-09|12.65|12.65|12.54|12.58|38900
3867916|3175|BAF|2013-12-06|12.57|12.65|12.56|12.58|37300
3867917|3175|BAF|2013-12-05|12.6|12.63|12.54|12.54|29100
3848316|3160|CII|2013-12-20|13.58|13.68|13.58|13.61|164300
3848317|3160|CII|2013-12-19|13.59|13.6|13.52|13.6|139600
3848318|3160|CII|2013-12-18|13.39|13.58|13.39|13.57|200600
3848319|3160|CII|2013-12-17|13.73|13.73|13.6|13.68|131200
3848320|3160|CII|2013-12-16|13.69|13.69|13.61|13.65|118500
3848321|3160|CII|2013-12-13|13.64|13.66|13.5|13.57|115200
3848322|3160|CII|2013-12-12|13.6|13.6|13.5|13.54|119700
3848323|3160|CII|2013-12-11|13.68|13.68|13.54|13.54|135900
3848324|3160|CII|2013-12-10|13.62|13.64|13.58|13.62|88300
3848325|3160|CII|2013-12-09|13.59|13.64|13.57|13.61|141700
3848326|3160|CII|2013-12-06|13.58|13.62|13.55|13.59|95800
3848327|3160|CII|2013-12-05|13.55|13.58|13.49|13.49|116400
3848328|3160|CII|2013-12-04|13.63|13.63|13.47|13.56|150500
3848329|3160|CII|2013-12-03|13.6|13.68|13.59|13.64|141400
3848330|3160|CII|2013-12-02|13.66|13.7|13.61|13.63|112000
3850910|3162|HYT|2014-01-17|12.18|12.3|12.14|12.25|462300
3850911|3162|HYT|2014-01-16|12.12|12.18|12.11|12.18|339300
3850912|3162|HYT|2014-01-15|12.16|12.17|12.1|12.13|414400
3850913|3162|HYT|2014-01-14|12.15|12.19|12.1|12.16|488400
3850914|3162|HYT|2014-01-13|12.18|12.23|12.12|12.17|536900
3850915|3162|HYT|2014-01-10|12.13|12.22|12.08|12.18|307400
3850916|3162|HYT|2014-01-09|12.03|12.13|12.02|12.13|425300
3850917|3162|HYT|2014-01-08|12.05|12.09|12|12.03|462900
3850918|3162|HYT|2014-01-07|12.09|12.14|12.05|12.09|372700
3850919|3162|HYT|2014-01-06|12.16|12.17|12.03|12.07|442400
3850920|3162|HYT|2014-01-03|12.06|12.18|12.03|12.18|218300
3850921|3162|HYT|2014-01-02|12.1|12.14|12.04|12.08|262300
3850922|3162|HYT|2013-12-31|12.05|12.24|12.05|12.17|437600
3850923|3162|HYT|2013-12-30|12.18|12.21|12.06|12.1|419100
3850924|3162|HYT|2013-12-27|12.3|12.37|12.18|12.21|476200
3850925|3162|HYT|2013-12-26|12.43|12.6|12.26|12.39|891700
3850926|3162|HYT|2013-12-24|12.2|12.24|12.08|12.24|279400
3850927|3162|HYT|2013-12-23|11.93|12.19|11.92|12.15|594500
3850928|3162|HYT|2013-12-20|11.88|11.94|11.88|11.92|589400
3850929|3162|HYT|2013-12-19|11.91|11.94|11.86|11.91|508100
3850930|3162|HYT|2013-12-18|11.85|11.89|11.78|11.89|434000
3850931|3162|HYT|2013-12-17|11.84|11.85|11.8|11.85|323400
3850932|3162|HYT|2013-12-16|11.78|11.85|11.78|11.84|359100
3850933|3162|HYT|2013-12-13|11.79|11.83|11.73|11.83|443900
3850934|3162|HYT|2013-12-12|11.9|12|11.79|11.83|519800
3850935|3162|HYT|2013-12-11|11.86|11.86|11.81|11.81|343200
3850936|3162|HYT|2013-12-10|11.85|11.94|11.85|11.91|236200
3850937|3162|HYT|2013-12-09|11.81|11.92|11.79|11.9|464900
3850938|3162|HYT|2013-12-06|11.8|11.88|11.77|11.87|401000
3850939|3162|HYT|2013-12-05|11.75|11.8|11.71|11.78|550800
3850940|3162|HYT|2013-12-04|11.79|11.85|11.73|11.77|498400
3850941|3162|HYT|2013-12-03|11.71|11.83|11.71|11.83|696700
3850942|3162|HYT|2013-12-02|11.7|11.79|11.7|11.77|491300
3845686|3158|BJZ|2014-01-17|15.85|15.85|15.85|15.85|0
3845687|3158|BJZ|2014-01-16|15.85|15.86|15.84|15.85|5800
3845688|3158|BJZ|2014-01-15|15.89|15.92|15.84|15.92|7600
3845689|3158|BJZ|2014-01-14|15.81|16.04|15.81|15.93|7200
3845690|3158|BJZ|2014-01-13|15.83|15.98|15.83|15.84|9700
3845691|3158|BJZ|2014-01-10|15.86|16.02|15.86|15.9|11900
3845692|3158|BJZ|2014-01-09|15.83|16|15.83|15.93|9500
3845693|3158|BJZ|2014-01-08|15.83|15.88|15.83|15.85|1400
3845694|3158|BJZ|2014-01-07|15.82|15.95|15.82|15.91|21600
3845695|3158|BJZ|2014-01-06|15.7|15.89|15.7|15.78|4500
3845696|3158|BJZ|2014-01-03|15.79|15.79|15.69|15.74|8900
3845697|3158|BJZ|2014-01-02|15.77|15.85|15.63|15.69|18800
3845698|3158|BJZ|2013-12-31|15.77|16.02|15.76|15.77|28100
3845699|3158|BJZ|2013-12-30|16|16|15.84|15.95|700
3845700|3158|BJZ|2013-12-27|16.08|16.15|15.98|16.05|7000
3845701|3158|BJZ|2013-12-26|15.91|16.15|15.91|16.14|16900
3845702|3158|BJZ|2013-12-24|16.05|16.05|15.95|15.98|1600
3845703|3158|BJZ|2013-12-23|15.87|16.09|15.77|16.09|10000
3845704|3158|BJZ|2013-12-20|15.87|15.87|15.81|15.87|6800
3845705|3158|BJZ|2013-12-19|15.86|15.86|15.71|15.76|13800
3845706|3158|BJZ|2013-12-18|15.68|15.79|15.67|15.77|8700
3845707|3158|BJZ|2013-12-17|15.54|15.75|15.51|15.74|4800
3845708|3158|BJZ|2013-12-16|15.55|15.59|15.44|15.5|34600
3845709|3158|BJZ|2013-12-13|15.53|15.63|15.5|15.63|10700
3845710|3158|BJZ|2013-12-12|15.54|15.6|15.5|15.52|15400
3845711|3158|BJZ|2013-12-11|15.61|15.79|15.46|15.51|13500
3845712|3158|BJZ|2013-12-10|15.66|15.74|15.64|15.66|7800
3845713|3158|BJZ|2013-12-09|15.85|15.85|15.56|15.64|21800
3845714|3158|BJZ|2013-12-06|16.38|16.38|15.71|15.71|8500
3845715|3158|BJZ|2013-12-05|15.77|15.84|15.62|15.75|5000
3886197|3190|BYM|2013-12-11|12.28|12.41|12.27|12.35|186600
3886198|3190|BYM|2013-12-10|12.41|12.43|12.38|12.41|112800
3886199|3190|BYM|2013-12-09|12.41|12.45|12.36|12.38|184200
3886200|3190|BYM|2013-12-06|12.54|12.54|12.4|12.44|169900
3886201|3190|BYM|2013-12-05|12.47|12.53|12.45|12.45|82400
3886202|3190|BYM|2013-12-04|12.48|12.53|12.45|12.52|112500
3886203|3190|BYM|2013-12-03|12.45|12.57|12.4|12.56|100900
3886204|3190|BYM|2013-12-02|12.51|12.56|12.46|12.5|127400
3908721|3208|MYM|2014-01-17|11.71|11.8|11.71|11.79|42000
3908722|3208|MYM|2014-01-16|11.67|11.74|11.66|11.68|27000
3908723|3208|MYM|2014-01-15|11.73|11.73|11.64|11.68|68800
3908724|3208|MYM|2014-01-14|11.67|11.74|11.65|11.66|55700
3908725|3208|MYM|2014-01-13|11.66|11.73|11.66|11.71|37600
3908726|3208|MYM|2014-01-10|11.67|11.79|11.67|11.71|57800
3908727|3208|MYM|2014-01-09|11.72|11.78|11.65|11.65|49300
3908728|3208|MYM|2014-01-08|11.69|11.78|11.64|11.65|38100
3908729|3208|MYM|2014-01-07|11.8|11.82|11.68|11.73|38600
3908730|3208|MYM|2014-01-06|11.63|11.79|11.63|11.74|66100
3908731|3208|MYM|2014-01-03|11.6|11.71|11.58|11.64|55400
3908732|3208|MYM|2014-01-02|11.49|11.65|11.49|11.61|74500
3908733|3208|MYM|2013-12-31|11.56|11.56|11.45|11.49|141000
3908734|3208|MYM|2013-12-30|11.54|11.62|11.48|11.53|106800
3908735|3208|MYM|2013-12-27|11.6|11.61|11.45|11.59|188600
3908736|3208|MYM|2013-12-26|11.61|11.7|11.57|11.67|47800
3908737|3208|MYM|2013-12-24|11.64|11.76|11.6|11.66|92600
3908738|3208|MYM|2013-12-23|11.5|11.71|11.5|11.69|87600
3908739|3208|MYM|2013-12-20|11.46|11.56|11.46|11.51|48400
3908740|3208|MYM|2013-12-19|11.36|11.58|11.36|11.51|50900
3908741|3208|MYM|2013-12-18|11.36|11.49|11.32|11.44|130800
3908742|3208|MYM|2013-12-17|11.31|11.35|11.26|11.32|42900
3908743|3208|MYM|2013-12-16|11.18|11.26|11.17|11.23|161300
3908744|3208|MYM|2013-12-13|11.2|11.28|11.2|11.21|31400
3908745|3208|MYM|2013-12-12|11.21|11.26|11.18|11.2|94700
3908746|3208|MYM|2013-12-11|11.21|11.27|11.19|11.22|60300
3908747|3208|MYM|2013-12-10|11.33|11.35|11.29|11.29|66800
3908748|3208|MYM|2013-12-09|11.37|11.42|11.31|11.35|33900
3908749|3208|MYM|2013-12-06|11.34|11.44|11.34|11.39|24000
3908750|3208|MYM|2013-12-05|11.4|11.43|11.36|11.36|117800
3908751|3208|MYM|2013-12-04|11.39|11.48|11.39|11.42|29300
3908752|3208|MYM|2013-12-03|11.33|11.41|11.31|11.4|54000
3908753|3208|MYM|2013-12-02|11.35|11.37|11.32|11.33|38600
3869194|3176|BNA|2014-01-17|10.12|10.12|10.07|10.09|46300
3869195|3176|BNA|2014-01-16|10.2|10.2|10.06|10.07|68900
3869196|3176|BNA|2014-01-15|10.12|10.22|10.09|10.22|95700
3869197|3176|BNA|2014-01-14|10.1|10.17|10.07|10.14|121400
3869198|3176|BNA|2014-01-13|10.18|10.23|10.16|10.18|148500
3869199|3176|BNA|2014-01-10|10.09|10.22|10.09|10.21|250900
3869200|3176|BNA|2014-01-09|10.07|10.11|10.02|10.11|131100
3869201|3176|BNA|2014-01-08|9.88|10.07|9.84|10.07|192700
3869202|3176|BNA|2014-01-07|9.85|9.88|9.85|9.87|37300
3869203|3176|BNA|2014-01-06|9.78|9.86|9.78|9.85|57600
3869204|3176|BNA|2014-01-03|9.72|9.81|9.72|9.81|28600
3869205|3176|BNA|2014-01-02|9.7|9.76|9.7|9.73|50100
3869206|3176|BNA|2013-12-31|9.71|9.77|9.7|9.7|118500
3869207|3176|BNA|2013-12-30|9.78|9.8|9.74|9.75|76200
3869208|3176|BNA|2013-12-27|9.78|9.78|9.74|9.75|118700
3869209|3176|BNA|2013-12-26|9.94|10|9.8|9.82|105900
3869210|3176|BNA|2013-12-24|9.91|9.93|9.9|9.91|89600
3869211|3176|BNA|2013-12-23|9.72|9.91|9.71|9.91|117700
3869212|3176|BNA|2013-12-20|9.66|9.72|9.66|9.72|183100
3869213|3176|BNA|2013-12-19|9.61|9.67|9.61|9.66|93300
3869214|3176|BNA|2013-12-18|9.66|9.67|9.64|9.64|172000
3869215|3176|BNA|2013-12-17|9.64|9.68|9.64|9.66|132000
3869216|3176|BNA|2013-12-16|9.7|9.71|9.66|9.67|74700
3869217|3176|BNA|2013-12-13|9.73|9.73|9.66|9.67|68500
3869218|3176|BNA|2013-12-12|9.69|9.72|9.68|9.7|52600
3869219|3176|BNA|2013-12-11|9.71|9.72|9.66|9.71|91200
3869220|3176|BNA|2013-12-10|9.71|9.72|9.69|9.71|81200
3869221|3176|BNA|2013-12-09|9.75|9.76|9.69|9.69|112400
3869222|3176|BNA|2013-12-06|9.62|9.75|9.62|9.74|190900
3869223|3176|BNA|2013-12-05|9.64|9.66|9.6|9.63|186800
3869224|3176|BNA|2013-12-04|9.69|9.75|9.66|9.66|169400
3869225|3176|BNA|2013-12-03|9.71|9.79|9.71|9.72|80500
3869226|3176|BNA|2013-12-02|9.78|9.82|9.73|9.73|150600
3871806|3178|BGY|2014-01-17|8.26|8.31|8.25|8.31|486400
3871807|3178|BGY|2014-01-16|8.27|8.3|8.26|8.3|491500
3871808|3178|BGY|2014-01-15|8.26|8.29|8.24|8.29|422100
3871809|3178|BGY|2014-01-14|8.16|8.25|8.16|8.25|339100
3824288|3133|BEAM|2014-01-15|83.15|83.45|83.15|83.4|4860600
3824289|3133|BEAM|2014-01-14|83.26|83.4|83.15|83.18|10632700
3824290|3133|BEAM|2014-01-13|83.44|83.61|82.98|83.42|36166100
3824291|3133|BEAM|2014-01-10|66.48|67|66.48|66.97|394000
3824292|3133|BEAM|2014-01-09|66.16|66.67|66|66.48|498900
3824293|3133|BEAM|2014-01-08|66.06|66.12|65.43|66.05|837800
3824294|3133|BEAM|2014-01-07|66.16|66.62|65.91|66.1|628400
3824295|3133|BEAM|2014-01-06|66.72|66.94|65.97|66.09|787800
3824296|3133|BEAM|2014-01-03|67.01|67.49|66.56|66.65|419300
3824297|3133|BEAM|2014-01-02|67.91|67.91|66.65|67|765200
3824298|3133|BEAM|2013-12-31|67.7|68.17|67.7|68.06|354600
3824299|3133|BEAM|2013-12-30|67.36|67.97|67.23|67.64|369900
3824300|3133|BEAM|2013-12-27|67.19|67.42|67.01|67.29|225500
3824301|3133|BEAM|2013-12-26|67.2|67.3|66.8|67.18|310400
3824302|3133|BEAM|2013-12-24|67.08|67.32|66.9|67.08|105100
3824303|3133|BEAM|2013-12-23|67.58|67.71|67.02|67.14|433300
3824304|3133|BEAM|2013-12-20|67.34|67.44|66.99|67.34|754700
3824305|3133|BEAM|2013-12-19|66.93|67.34|66.7|66.94|488600
3824306|3133|BEAM|2013-12-18|66.1|67.29|65.2|67.27|787200
3824307|3133|BEAM|2013-12-17|66.29|66.55|65.93|66.19|699400
3824308|3133|BEAM|2013-12-16|66.03|66.59|65.88|65.93|463600
3824309|3133|BEAM|2013-12-13|66.04|66.11|65.43|65.77|1115300
3824310|3133|BEAM|2013-12-12|67.14|67.16|65.72|65.94|964800
3824311|3133|BEAM|2013-12-11|67.4|67.92|67.19|67.38|1257200
3824312|3133|BEAM|2013-12-10|67.2|67.33|66.86|67.23|776500
3824313|3133|BEAM|2013-12-09|66.83|67.46|66.41|67.45|1123600
3824314|3133|BEAM|2013-12-06|66.75|66.75|65.89|66.71|905600
3824315|3133|BEAM|2013-12-05|66.53|66.8|65.83|66.15|673800
3824316|3133|BEAM|2013-12-04|66.58|66.75|65.66|66.65|463600
3824317|3133|BEAM|2013-12-03|66.19|66.94|66.06|66.8|361100
3824318|3133|BEAM|2013-12-02|67.5|67.5|66.43|66.55|490000
3841439|3153|BMR|2014-01-17|18.76|18.78|18.66|18.69|908500
3841440|3153|BMR|2014-01-16|18.7|18.75|18.58|18.72|878900
3841441|3153|BMR|2014-01-15|18.54|18.7|18.48|18.67|1543300
3841442|3153|BMR|2014-01-14|18.4|18.52|18.34|18.47|990100
3841443|3153|BMR|2014-01-13|18.48|18.54|18.3|18.37|967100
3841444|3153|BMR|2014-01-10|18.35|18.54|18.33|18.48|1002800
3841445|3153|BMR|2014-01-09|18.44|18.45|18.15|18.26|991600
3841446|3153|BMR|2014-01-08|18.35|18.4|18.14|18.36|918700
3841447|3153|BMR|2014-01-07|18.42|18.52|18.31|18.37|1210800
3841448|3153|BMR|2014-01-06|18.4|18.44|18.24|18.29|1730600
3841449|3153|BMR|2014-01-03|18.16|18.4|18.1|18.3|1145400
3841450|3153|BMR|2014-01-02|18.09|18.23|17.98|18.11|1207900
3841451|3153|BMR|2013-12-31|18.28|18.37|18.08|18.12|1051400
3841452|3153|BMR|2013-12-30|18.26|18.4|18.2|18.29|617500
3841453|3153|BMR|2013-12-27|18.26|18.3|18.07|18.27|657200
3841454|3153|BMR|2013-12-26|18.5|18.62|18.35|18.45|943300
3841455|3153|BMR|2013-12-24|18.43|18.63|18.43|18.51|645300
3841456|3153|BMR|2013-12-23|18.48|18.62|18.42|18.45|1174100
3841457|3153|BMR|2013-12-20|18.14|18.39|18.14|18.39|1176800
3841458|3153|BMR|2013-12-19|18.34|18.38|18.11|18.14|1718800
3841459|3153|BMR|2013-12-18|18.45|18.66|18.12|18.61|1134300
3841460|3153|BMR|2013-12-17|18.18|18.39|18.08|18.31|1265200
3841461|3153|BMR|2013-12-16|18.24|18.35|18.07|18.08|1331400
3841462|3153|BMR|2013-12-13|18.05|18.34|17.98|18.23|1875100
3841463|3153|BMR|2013-12-12|18.1|18.22|17.97|17.99|876300
3841464|3153|BMR|2013-12-11|18.66|18.68|18.09|18.1|1958500
3841465|3153|BMR|2013-12-10|18.77|18.86|18.64|18.65|838100
3841466|3153|BMR|2013-12-09|18.77|18.82|18.62|18.74|961200
3841467|3153|BMR|2013-12-06|18.73|18.85|18.66|18.78|1146100
3841468|3153|BMR|2013-12-05|18.48|18.73|18.33|18.63|1358600
3841469|3153|BMR|2013-12-04|18.61|18.8|18.46|18.54|1445800
3841470|3153|BMR|2013-12-03|18.6|18.81|18.5|18.73|1208500
3841471|3153|BMR|2013-12-02|18.57|18.7|18.3|18.58|1196400
3838652|3149|BH|2014-01-17|489.85|491.98|485|486.38|3000
3838653|3149|BH|2014-01-16|488.21|498.65|488.11|490.02|2400
3838654|3149|BH|2014-01-15|492.15|494.99|487.11|487.8|2100
3838655|3149|BH|2014-01-14|482.52|495.71|481.96|491.97|6400
3838656|3149|BH|2014-01-13|478|485|478|483.21|11900
3838657|3149|BH|2014-01-10|470.5|481.99|470.5|479.56|5500
3838658|3149|BH|2014-01-09|479.2|481.93|470.06|476.09|18700
3838659|3149|BH|2014-01-08|483.28|485|477.73|478.7|10400
3838660|3149|BH|2014-01-07|481.53|491.17|481.53|484.87|10100
3838661|3149|BH|2014-01-06|501.55|503.35|482|485.82|12600
3838662|3149|BH|2014-01-03|500.14|506.74|494.17|502.17|6000
3838663|3149|BH|2014-01-02|504.5|507.69|498.7|500.68|6900
3838664|3149|BH|2013-12-31|511.89|512.54|504.51|506.64|4400
3838665|3149|BH|2013-12-30|518.44|518.92|502.49|509.95|7000
3871810|3178|BGY|2014-01-13|8.19|8.22|8.15|8.17|388200
3871811|3178|BGY|2014-01-10|8.17|8.2|8.15|8.2|249900
3871812|3178|BGY|2014-01-09|8.14|8.18|8.06|8.17|368900
3871813|3178|BGY|2014-01-08|8.14|8.17|8.13|8.13|297400
3871814|3178|BGY|2014-01-07|8.06|8.16|8.06|8.14|470900
3871815|3178|BGY|2014-01-06|8.02|8.03|7.97|8|384700
3871816|3178|BGY|2014-01-03|8.06|8.07|7.98|7.98|468600
3871817|3178|BGY|2014-01-02|8.22|8.22|8.03|8.07|308100
3871818|3178|BGY|2013-12-31|8.09|8.14|8.06|8.13|515100
3871819|3178|BGY|2013-12-30|8.07|8.1|8.03|8.08|480200
3871820|3178|BGY|2013-12-27|8.1|8.11|8.04|8.09|358400
3871821|3178|BGY|2013-12-26|8.08|8.13|8.08|8.1|372100
3871822|3178|BGY|2013-12-24|8.01|8.1|8.01|8.08|216100
3871823|3178|BGY|2013-12-23|7.9|8|7.9|8|453400
3871824|3178|BGY|2013-12-20|7.81|7.89|7.81|7.88|493200
3871825|3178|BGY|2013-12-19|7.8|7.82|7.77|7.81|327500
3871826|3178|BGY|2013-12-18|7.76|7.82|7.75|7.8|396000
3871827|3178|BGY|2013-12-17|7.86|7.9|7.85|7.9|410300
3871828|3178|BGY|2013-12-16|7.87|7.91|7.84|7.85|386000
3871829|3178|BGY|2013-12-13|7.9|7.91|7.81|7.87|276300
3871830|3178|BGY|2013-12-12|7.91|7.91|7.87|7.87|311300
3871831|3178|BGY|2013-12-11|7.95|7.96|7.91|7.91|371000
3871832|3178|BGY|2013-12-10|7.91|7.98|7.91|7.98|312400
3871833|3178|BGY|2013-12-09|7.97|7.97|7.92|7.94|319300
3871834|3178|BGY|2013-12-06|7.93|7.98|7.93|7.98|223000
3871835|3178|BGY|2013-12-05|7.91|7.91|7.88|7.89|229200
3871836|3178|BGY|2013-12-04|7.94|7.94|7.87|7.92|327200
3871837|3178|BGY|2013-12-03|8.01|8.02|7.95|7.97|304500
3871838|3178|BGY|2013-12-02|8.01|8.02|8.01|8.01|177500
3866582|3174|BME|2014-01-17|35.4|35.64|35.25|35.61|31400
3866583|3174|BME|2014-01-16|35.15|35.41|34.96|35.19|14900
3866584|3174|BME|2014-01-15|35.55|35.79|34.96|35.17|32000
3866585|3174|BME|2014-01-14|35.39|35.52|35.36|35.49|8100
3866586|3174|BME|2014-01-13|35.4|35.69|35.21|35.24|17400
3866587|3174|BME|2014-01-10|35.33|35.33|35.15|35.3|10100
3866588|3174|BME|2014-01-09|35.15|35.48|34.77|35.12|12000
3866589|3174|BME|2014-01-08|34.94|35.18|34.94|35.15|12700
3866590|3174|BME|2014-01-07|34.85|34.93|34.49|34.74|11900
3866591|3174|BME|2014-01-06|34.8|35|34.5|34.54|18300
3866592|3174|BME|2014-01-03|34.84|34.98|34.58|34.84|16500
3866593|3174|BME|2014-01-02|35.17|35.28|34.72|34.93|20700
3866594|3174|BME|2013-12-31|34.96|35.86|34.96|35.44|72400
3866595|3174|BME|2013-12-30|34.36|34.68|34.36|34.67|13200
3866596|3174|BME|2013-12-27|34.87|34.93|34.41|34.5|10400
3866597|3174|BME|2013-12-26|34.38|34.96|34.22|34.7|39500
3866598|3174|BME|2013-12-24|34|34.29|33.79|34.09|13100
3866599|3174|BME|2013-12-23|33.4|34.1|33.32|34.1|23100
3866600|3174|BME|2013-12-20|33|33.28|33|33.11|27600
3866601|3174|BME|2013-12-19|33|33.29|32.85|32.95|26300
3866602|3174|BME|2013-12-18|32.25|33.32|32.25|33.2|37500
3866603|3174|BME|2013-12-17|34.66|34.69|34.47|34.68|17600
3866604|3174|BME|2013-12-16|34.34|34.47|34.29|34.47|20000
3866605|3174|BME|2013-12-13|33.95|34.06|33.8|34.05|20100
3866606|3174|BME|2013-12-12|34|34.07|33.9|33.99|11200
3866607|3174|BME|2013-12-11|34.45|34.45|34.11|34.12|32800
3866608|3174|BME|2013-12-10|34.22|34.48|34.22|34.43|27600
3866609|3174|BME|2013-12-09|34.18|34.28|34.14|34.14|13300
3866610|3174|BME|2013-12-06|34.1|34.24|34.03|34.16|14900
3866611|3174|BME|2013-12-05|33.99|34.06|33.87|33.88|8700
3866612|3174|BME|2013-12-04|33.8|34.17|33.74|33.96|9500
3866613|3174|BME|2013-12-03|34.31|34.31|33.87|33.99|6600
3866614|3174|BME|2013-12-02|33.8|34.25|33.8|34.19|26900
3880948|3186|BKK|2014-01-17|16.05|16.14|16.05|16.14|30000
3880949|3186|BKK|2014-01-16|16|16.09|16|16.09|32000
3880950|3186|BKK|2014-01-15|15.96|16.07|15.96|16.02|46500
3880951|3186|BKK|2014-01-14|15.87|15.99|15.85|15.94|33500
3880952|3186|BKK|2014-01-13|16|16|15.88|15.9|23300
3880953|3186|BKK|2014-01-10|16.08|16.14|15.98|16.04|37800
3880954|3186|BKK|2014-01-09|16.06|16.11|16.05|16.06|56900
3880955|3186|BKK|2014-01-08|16.02|16.07|16.02|16.02|28300
3880956|3186|BKK|2014-01-07|15.98|16.07|15.94|16.03|32600
3880957|3186|BKK|2014-01-06|15.83|16|15.83|15.97|55300
3880958|3186|BKK|2014-01-03|15.74|15.8|15.55|15.8|115600
3880959|3186|BKK|2014-01-02|15.72|15.79|15.67|15.67|125800
3880960|3186|BKK|2013-12-31|15.69|15.89|15.67|15.75|82900
3880961|3186|BKK|2013-12-30|15.9|15.93|15.7|15.7|72100
3880962|3186|BKK|2013-12-27|16|16|15.88|15.88|26000
3880963|3186|BKK|2013-12-26|16.05|16.13|15.94|16.07|39400
3867918|3175|BAF|2013-12-04|12.6|12.64|12.58|12.62|77400
3867919|3175|BAF|2013-12-03|12.49|12.6|12.48|12.6|68800
3867920|3175|BAF|2013-12-02|12.57|12.57|12.47|12.54|80300
3913945|3212|MYN|2014-01-17|12.44|12.54|12.43|12.49|87100
3913946|3212|MYN|2014-01-16|12.36|12.46|12.36|12.4|53500
3913947|3212|MYN|2014-01-15|12.45|12.46|12.37|12.39|81800
3913948|3212|MYN|2014-01-14|12.51|12.52|12.45|12.46|68500
3913949|3212|MYN|2014-01-13|12.44|12.54|12.4|12.52|106700
3913950|3212|MYN|2014-01-10|12.31|12.49|12.31|12.49|103300
3913951|3212|MYN|2014-01-09|12.38|12.44|12.28|12.28|77500
3913952|3212|MYN|2014-01-08|12.35|12.43|12.3|12.4|49600
3913953|3212|MYN|2014-01-07|12.4|12.45|12.33|12.4|47000
3913954|3212|MYN|2014-01-06|12.18|12.41|12.18|12.36|82500
3913955|3212|MYN|2014-01-03|12.26|12.26|12.16|12.22|40700
3913956|3212|MYN|2014-01-02|12.08|12.25|12.03|12.23|105100
3913957|3212|MYN|2013-12-31|12.06|12.1|12.05|12.08|147600
3913958|3212|MYN|2013-12-30|12.03|12.08|11.92|12.08|238100
3913959|3212|MYN|2013-12-27|12.21|12.21|12.01|12.03|158200
3913960|3212|MYN|2013-12-26|12.14|12.23|12.13|12.21|124500
3913961|3212|MYN|2013-12-24|12.18|12.2|12.1|12.17|97800
3913962|3212|MYN|2013-12-23|12.08|12.36|12.08|12.17|197800
3913963|3212|MYN|2013-12-20|12|12.15|11.96|12.02|284400
3913964|3212|MYN|2013-12-19|11.95|12.05|11.91|12.04|232800
3913965|3212|MYN|2013-12-18|11.81|11.99|11.8|11.92|419500
3913966|3212|MYN|2013-12-17|11.69|11.82|11.67|11.76|380900
3913967|3212|MYN|2013-12-16|11.73|11.77|11.64|11.7|270400
3913968|3212|MYN|2013-12-13|11.68|11.72|11.64|11.69|188700
3913969|3212|MYN|2013-12-12|11.79|11.81|11.69|11.71|206300
3913970|3212|MYN|2013-12-11|11.85|11.91|11.78|11.8|189300
3913971|3212|MYN|2013-12-10|11.92|11.98|11.9|11.91|113800
3913972|3212|MYN|2013-12-09|11.9|12.02|11.89|11.95|89800
3913973|3212|MYN|2013-12-06|11.88|12.01|11.88|11.93|102000
3913974|3212|MYN|2013-12-05|11.99|11.99|11.93|11.95|95900
3913975|3212|MYN|2013-12-04|12|12.07|11.96|12.05|196300
3913976|3212|MYN|2013-12-03|11.92|11.98|11.9|11.98|121000
3913977|3212|MYN|2013-12-02|12.01|12.05|11.94|11.96|112700
3870500|3177|BKT|2014-01-17|6.51|6.56|6.51|6.54|79400
3870501|3177|BKT|2014-01-16|6.51|6.53|6.51|6.51|88700
3870502|3177|BKT|2014-01-15|6.5|6.54|6.5|6.53|135900
3870503|3177|BKT|2014-01-14|6.48|6.55|6.48|6.51|201200
3870504|3177|BKT|2014-01-13|6.5|6.56|6.49|6.49|138800
3870505|3177|BKT|2014-01-10|6.49|6.52|6.49|6.52|124000
3870506|3177|BKT|2014-01-09|6.48|6.5|6.47|6.5|96700
3870507|3177|BKT|2014-01-08|6.51|6.57|6.42|6.51|537100
3870508|3177|BKT|2014-01-07|6.53|6.54|6.5|6.52|97200
3870509|3177|BKT|2014-01-06|6.5|6.56|6.49|6.54|119200
3870510|3177|BKT|2014-01-03|6.49|6.53|6.48|6.52|187700
3870511|3177|BKT|2014-01-02|6.46|6.52|6.46|6.52|93500
3870512|3177|BKT|2013-12-31|6.43|6.51|6.43|6.48|283900
3870513|3177|BKT|2013-12-30|6.44|6.47|6.42|6.47|369900
3870514|3177|BKT|2013-12-27|6.45|6.48|6.45|6.45|248400
3870515|3177|BKT|2013-12-26|6.5|6.51|6.43|6.5|305900
3870516|3177|BKT|2013-12-24|6.46|6.52|6.46|6.51|126300
3870517|3177|BKT|2013-12-23|6.4|6.48|6.4|6.46|163400
3870518|3177|BKT|2013-12-20|6.39|6.42|6.38|6.4|293400
3870519|3177|BKT|2013-12-19|6.42|6.43|6.39|6.4|208100
3870520|3177|BKT|2013-12-18|6.39|6.43|6.39|6.43|166600
3870521|3177|BKT|2013-12-17|6.38|6.39|6.38|6.39|242800
3870522|3177|BKT|2013-12-16|6.39|6.4|6.37|6.38|200500
3870523|3177|BKT|2013-12-13|6.38|6.4|6.38|6.39|121400
3870524|3177|BKT|2013-12-12|6.37|6.39|6.37|6.39|310000
3870525|3177|BKT|2013-12-11|6.38|6.39|6.37|6.38|186700
3870526|3177|BKT|2013-12-10|6.41|6.42|6.4|6.4|179100
3870527|3177|BKT|2013-12-09|6.43|6.45|6.41|6.41|180000
3870528|3177|BKT|2013-12-06|6.39|6.45|6.39|6.45|167800
3870529|3177|BKT|2013-12-05|6.38|6.39|6.37|6.39|144900
3870530|3177|BKT|2013-12-04|6.47|6.47|6.38|6.38|527400
3870531|3177|BKT|2013-12-03|6.48|6.5|6.48|6.49|114100
3870532|3177|BKT|2013-12-02|6.48|6.52|6.47|6.51|165900
3895661|3198|MUJ|2014-01-17|13.4|13.49|13.35|13.38|85900
3895662|3198|MUJ|2014-01-16|13.27|13.35|13.27|13.35|37000
3895663|3198|MUJ|2014-01-15|13.32|13.37|13.25|13.27|70500
3895664|3198|MUJ|2014-01-14|13.32|13.39|13.31|13.38|48100
3895665|3198|MUJ|2014-01-13|13.31|13.39|13.29|13.38|95600
3895666|3198|MUJ|2014-01-10|13.27|13.38|13.27|13.37|36300
3895667|3198|MUJ|2014-01-09|13.27|13.33|13.23|13.25|111300
3895668|3198|MUJ|2014-01-08|13.24|13.3|13.19|13.27|90600
3895669|3198|MUJ|2014-01-07|13.26|13.33|13.18|13.29|96400
3838666|3149|BH|2013-12-27|521.35|521.74|515|518|10900
3838667|3149|BH|2013-12-26|518.69|519.82|515|519.27|4000
3838668|3149|BH|2013-12-24|512.98|523|511.03|519.21|3100
3838669|3149|BH|2013-12-23|501.35|512.89|500|511.06|11100
3838670|3149|BH|2013-12-20|499.2|499.39|492.42|498.5|15600
3838671|3149|BH|2013-12-19|486.18|490.38|481.37|488.25|6600
3838672|3149|BH|2013-12-18|480|484.99|478|482.68|4300
3838673|3149|BH|2013-12-17|482.93|485.65|476.04|480.36|4900
3838674|3149|BH|2013-12-16|477.97|484.55|475.8|483.55|7300
3838675|3149|BH|2013-12-13|476.55|480.08|470.06|475.31|2100
3838676|3149|BH|2013-12-12|480.9|485.33|474.34|477.09|5800
3838677|3149|BH|2013-12-11|485.34|485.34|477|479.24|7800
3838678|3149|BH|2013-12-10|492.83|499|484.89|485.34|9100
3838679|3149|BH|2013-12-09|492.31|496.94|488.88|495.72|8800
3838680|3149|BH|2013-12-06|481.83|492.64|481.83|490.17|3300
3838681|3149|BH|2013-12-05|478.93|483.46|474.11|480.59|4000
3838682|3149|BH|2013-12-04|480.01|486|476.5|480.44|3800
3838683|3149|BH|2013-12-03|477.16|484.32|475.05|481.59|19000
3838684|3149|BH|2013-12-02|485.4|487|474.87|474.87|3700
3877030|3183|MNE|2014-01-17|13.33|13.46|13.33|13.44|3200
3877031|3183|MNE|2014-01-16|13.3|13.35|13.3|13.33|3500
3877032|3183|MNE|2014-01-15|13.37|13.37|13.3|13.35|2400
3877033|3183|MNE|2014-01-14|13.34|13.39|13.26|13.35|7200
3877034|3183|MNE|2014-01-13|13.21|13.42|13.21|13.33|10400
3877035|3183|MNE|2014-01-10|13.38|13.38|13.26|13.28|24900
3877036|3183|MNE|2014-01-09|13.15|13.23|13.15|13.19|3400
3877037|3183|MNE|2014-01-08|13.24|13.26|13.15|13.2|19900
3877038|3183|MNE|2014-01-07|13.14|13.25|13.1|13.15|23000
3877039|3183|MNE|2014-01-06|13.12|13.21|13.04|13.04|38600
3877040|3183|MNE|2014-01-03|13.03|13.14|13.03|13.03|15800
3877041|3183|MNE|2014-01-02|13.09|13.14|13.04|13.07|28100
3877042|3183|MNE|2013-12-31|13.16|13.16|13.08|13.14|24200
3877043|3183|MNE|2013-12-30|13.12|13.14|13.07|13.14|4400
3877044|3183|MNE|2013-12-27|13.08|13.1|12.95|13.07|18600
3877045|3183|MNE|2013-12-26|13.16|13.21|13.12|13.14|24400
3877046|3183|MNE|2013-12-24|13.21|13.21|13.06|13.17|8200
3877047|3183|MNE|2013-12-23|13.11|13.21|13.08|13.21|24000
3877048|3183|MNE|2013-12-20|12.9|13.05|12.87|13.05|68000
3877049|3183|MNE|2013-12-19|12.82|13.01|12.82|12.97|16200
3877050|3183|MNE|2013-12-18|12.66|12.88|12.66|12.82|56400
3877051|3183|MNE|2013-12-17|12.52|12.68|12.52|12.65|60600
3877052|3183|MNE|2013-12-16|12.53|12.58|12.53|12.56|23300
3877053|3183|MNE|2013-12-13|12.59|12.69|12.48|12.52|73100
3877054|3183|MNE|2013-12-12|12.61|12.65|12.59|12.61|32100
3877055|3183|MNE|2013-12-11|12.65|12.7|12.62|12.65|30100
3877056|3183|MNE|2013-12-10|12.72|12.8|12.7|12.75|25000
3877057|3183|MNE|2013-12-09|12.63|12.76|12.63|12.73|27400
3877058|3183|MNE|2013-12-06|12.69|12.77|12.69|12.7|28300
3877059|3183|MNE|2013-12-05|12.75|12.79|12.74|12.75|30500
3877060|3183|MNE|2013-12-04|12.91|12.99|12.8|12.89|16500
3877061|3183|MNE|2013-12-03|12.72|12.87|12.72|12.82|26100
3877062|3183|MNE|2013-12-02|12.75|12.81|12.73|12.76|16300
3873112|3179|BKN|2014-01-17|14.77|14.82|14.74|14.81|47200
3873113|3179|BKN|2014-01-16|14.72|14.8|14.7|14.73|40200
3873114|3179|BKN|2014-01-15|14.82|14.85|14.58|14.79|90900
3873115|3179|BKN|2014-01-14|14.66|14.77|14.61|14.77|54700
3873116|3179|BKN|2014-01-13|14.62|14.89|14.62|14.72|41100
3873117|3179|BKN|2014-01-10|14.55|14.75|14.55|14.73|51100
3873118|3179|BKN|2014-01-09|14.52|14.69|14.52|14.52|51000
3873119|3179|BKN|2014-01-08|14.57|14.65|14.47|14.56|123100
3873120|3179|BKN|2014-01-07|14.57|14.68|14.49|14.63|88300
3873121|3179|BKN|2014-01-06|14.5|14.65|14.44|14.57|83200
3873122|3179|BKN|2014-01-03|14.47|14.47|14.28|14.47|78700
3873123|3179|BKN|2014-01-02|14.3|14.34|14.22|14.31|50000
3873124|3179|BKN|2013-12-31|14.34|14.34|14.19|14.24|61000
3873125|3179|BKN|2013-12-30|14.24|14.33|14.24|14.26|100300
3873126|3179|BKN|2013-12-27|14.41|14.53|14.23|14.32|94300
3873127|3179|BKN|2013-12-26|14.64|14.64|14.39|14.48|195700
3873128|3179|BKN|2013-12-24|14.65|14.65|14.19|14.57|111200
3873129|3179|BKN|2013-12-23|14.48|14.71|14.4|14.5|151000
3873130|3179|BKN|2013-12-20|14.25|14.43|14.14|14.37|159100
3873131|3179|BKN|2013-12-19|13.83|14.4|13.7|14.29|316000
3873132|3179|BKN|2013-12-18|13.5|13.81|13.4|13.81|400000
3873133|3179|BKN|2013-12-17|12.93|13.48|12.92|13.38|539200
3873134|3179|BKN|2013-12-16|12.77|12.86|12.76|12.85|100900
3873135|3179|BKN|2013-12-13|12.85|12.85|12.77|12.8|50200
3873136|3179|BKN|2013-12-12|12.75|12.83|12.72|12.81|86700
3873137|3179|BKN|2013-12-11|12.83|12.86|12.77|12.84|57700
3880964|3186|BKK|2013-12-24|16.04|16.2|15.99|15.99|21200
3880965|3186|BKK|2013-12-23|16.02|16.14|16.01|16.08|27400
3880966|3186|BKK|2013-12-20|15.84|16.08|15.76|16.08|80500
3880967|3186|BKK|2013-12-19|15.78|16.01|15.78|15.92|116200
3880968|3186|BKK|2013-12-18|15.73|15.91|15.71|15.91|80600
3880969|3186|BKK|2013-12-17|15.56|15.77|15.56|15.74|66500
3880970|3186|BKK|2013-12-16|15.64|15.69|15.52|15.58|83200
3880971|3186|BKK|2013-12-13|15.7|15.8|15.63|15.71|31200
3880972|3186|BKK|2013-12-12|15.74|15.86|15.71|15.71|30800
3880973|3186|BKK|2013-12-11|15.72|15.93|15.68|15.83|33900
3880974|3186|BKK|2013-12-10|15.74|15.9|15.66|15.83|49000
3880975|3186|BKK|2013-12-09|15.71|16.02|15.68|15.77|57000
3880976|3186|BKK|2013-12-06|15.76|15.91|15.63|15.78|68300
3880977|3186|BKK|2013-12-05|15.66|15.78|15.64|15.76|34600
3880978|3186|BKK|2013-12-04|15.75|15.77|15.67|15.74|31100
3880979|3186|BKK|2013-12-03|15.68|15.8|15.68|15.79|26700
3880980|3186|BKK|2013-12-02|15.59|15.77|15.55|15.68|56500
3879642|3185|BPK|2014-01-17|16.3|16.3|16.23|16.25|11100
3879643|3185|BPK|2014-01-16|16.2|16.25|16.2|16.2|26200
3879644|3185|BPK|2014-01-15|16.2|16.29|16.15|16.21|21800
3879645|3185|BPK|2014-01-14|16.1|16.24|16.07|16.24|38000
3879646|3185|BPK|2014-01-13|16.21|16.21|16.05|16.06|14900
3879647|3185|BPK|2014-01-10|16.08|16.25|16.08|16.2|34400
3879648|3185|BPK|2014-01-09|16.11|16.11|16.07|16.08|21200
3879649|3185|BPK|2014-01-08|16.05|16.17|16.05|16.09|25600
3879650|3185|BPK|2014-01-07|16.22|16.22|16.06|16.14|34900
3879651|3185|BPK|2014-01-06|16.06|16.23|16.06|16.09|42400
3879652|3185|BPK|2014-01-03|16.04|16.12|16|16.08|13900
3879653|3185|BPK|2014-01-02|15.88|16.17|15.85|16.04|72300
3879654|3185|BPK|2013-12-31|16.01|16.07|15.85|15.94|55900
3879655|3185|BPK|2013-12-30|16.09|16.1|15.96|15.97|66200
3879656|3185|BPK|2013-12-27|16.12|16.12|15.91|16.02|68200
3879657|3185|BPK|2013-12-26|16.07|16.13|16.05|16.1|33700
3879658|3185|BPK|2013-12-24|16.05|16.14|16.04|16.08|33200
3879659|3185|BPK|2013-12-23|16.21|16.45|16.03|16.09|92500
3879660|3185|BPK|2013-12-20|16.2|16.31|16.08|16.11|88900
3879661|3185|BPK|2013-12-19|15.98|16.23|15.91|16.19|82800
3879662|3185|BPK|2013-12-18|16.11|16.11|15.92|15.98|50300
3879663|3185|BPK|2013-12-17|15.83|16.02|15.81|16.02|51200
3879664|3185|BPK|2013-12-16|15.93|15.93|15.79|15.81|22800
3879665|3185|BPK|2013-12-13|15.85|15.96|15.78|15.82|27300
3879666|3185|BPK|2013-12-12|15.92|15.97|15.81|15.85|38700
3879667|3185|BPK|2013-12-11|15.99|16.11|15.8|15.83|56400
3879668|3185|BPK|2013-12-10|16.07|16.12|16|16.12|30400
3879669|3185|BPK|2013-12-09|15.95|16.17|15.9|16.14|32000
3879670|3185|BPK|2013-12-06|15.78|15.93|15.74|15.83|16700
3879671|3185|BPK|2013-12-05|15.68|15.78|15.68|15.68|27600
3879672|3185|BPK|2013-12-04|15.74|15.8|15.71|15.73|42100
3879673|3185|BPK|2013-12-03|15.71|15.84|15.71|15.74|68900
3879674|3185|BPK|2013-12-02|15.82|15.83|15.73|15.76|27800
3874418|3180|BTA|2014-01-17|10.45|10.55|10.45|10.52|81300
3874419|3180|BTA|2014-01-16|10.43|10.48|10.43|10.44|34500
3874420|3180|BTA|2014-01-15|10.47|10.48|10.45|10.45|33300
3874421|3180|BTA|2014-01-14|10.44|10.46|10.42|10.45|39000
3874422|3180|BTA|2014-01-13|10.5|10.56|10.45|10.45|53000
3874423|3180|BTA|2014-01-10|10.47|10.6|10.47|10.56|65000
3874424|3180|BTA|2014-01-09|10.5|10.53|10.46|10.47|75600
3874425|3180|BTA|2014-01-08|10.44|10.52|10.4|10.49|41000
3874426|3180|BTA|2014-01-07|10.5|10.52|10.43|10.49|21100
3874427|3180|BTA|2014-01-06|10.27|10.44|10.27|10.44|54600
3874428|3180|BTA|2014-01-03|10.26|10.3|10.15|10.3|49900
3874429|3180|BTA|2014-01-02|10.18|10.25|10.16|10.21|83000
3874430|3180|BTA|2013-12-31|10.18|10.25|10.15|10.2|78700
3874431|3180|BTA|2013-12-30|10.16|10.26|10.15|10.22|83500
3874432|3180|BTA|2013-12-27|10.24|10.28|10.2|10.22|68700
3874433|3180|BTA|2013-12-26|10.35|10.4|10.27|10.28|68900
3874434|3180|BTA|2013-12-24|10.43|10.47|10.34|10.36|61400
3874435|3180|BTA|2013-12-23|10.49|10.52|10.37|10.38|182100
3874436|3180|BTA|2013-12-20|10.38|10.49|10.38|10.43|117100
3874437|3180|BTA|2013-12-19|10.38|10.48|10.38|10.42|128100
3874438|3180|BTA|2013-12-18|10.22|10.35|10.22|10.35|170100
3874439|3180|BTA|2013-12-17|10.1|10.22|10.06|10.2|137000
3874440|3180|BTA|2013-12-16|10|10.06|9.99|10.05|38100
3874441|3180|BTA|2013-12-13|10.06|10.06|9.92|9.97|87000
3874442|3180|BTA|2013-12-12|9.97|10.06|9.97|9.99|40500
3874443|3180|BTA|2013-12-11|9.99|10.01|9.98|10.01|51200
3874444|3180|BTA|2013-12-10|10.11|10.13|10|10.04|84500
3874445|3180|BTA|2013-12-09|10.01|10.1|10|10.08|59000
3845716|3158|BJZ|2013-12-04|15.73|15.74|15.59|15.73|7400
3845717|3158|BJZ|2013-12-03|15.68|15.79|15.59|15.67|14000
3845718|3158|BJZ|2013-12-02|15.65|15.71|15.57|15.68|30900
3860052|3169|EGF|2014-01-17|14|14.06|13.98|13.98|25100
3860053|3169|EGF|2014-01-16|14|14.05|13.99|14.02|56700
3860054|3169|EGF|2014-01-15|13.99|14.02|13.99|14.01|23200
3860055|3169|EGF|2014-01-14|13.98|14.04|13.98|14.01|44300
3860056|3169|EGF|2014-01-13|14.04|14.09|13.99|13.99|30600
3860057|3169|EGF|2014-01-10|13.96|14.08|13.96|14.07|44800
3860058|3169|EGF|2014-01-09|13.97|14.03|13.95|13.96|39800
3860059|3169|EGF|2014-01-08|14.03|14.05|13.96|13.97|48700
3860060|3169|EGF|2014-01-07|14.02|14.07|14.01|14.02|34400
3860061|3169|EGF|2014-01-06|14|14.07|14|14.02|32600
3860062|3169|EGF|2014-01-03|14.02|14.06|13.97|14.01|35800
3860063|3169|EGF|2014-01-02|13.93|14.01|13.91|13.97|37100
3860064|3169|EGF|2013-12-31|13.92|14.05|13.9|13.95|105900
3860065|3169|EGF|2013-12-30|13.86|13.98|13.83|13.96|40500
3860066|3169|EGF|2013-12-27|13.91|13.94|13.87|13.91|17700
3860067|3169|EGF|2013-12-26|13.82|14.01|13.82|13.93|27600
3860068|3169|EGF|2013-12-24|13.99|14.08|13.98|14.01|9300
3860069|3169|EGF|2013-12-23|13.84|14.12|13.84|14.08|53700
3860070|3169|EGF|2013-12-20|13.71|13.91|13.71|13.85|38800
3860071|3169|EGF|2013-12-19|13.79|13.86|13.78|13.79|53000
3860072|3169|EGF|2013-12-18|13.87|13.91|13.8|13.8|23000
3860073|3169|EGF|2013-12-17|13.79|13.86|13.79|13.85|26000
3860074|3169|EGF|2013-12-16|13.78|13.9|13.78|13.83|47600
3860075|3169|EGF|2013-12-13|13.78|13.86|13.78|13.82|46700
3860076|3169|EGF|2013-12-12|13.87|13.87|13.8|13.82|23400
3860077|3169|EGF|2013-12-11|13.84|13.92|13.72|13.81|31800
3860078|3169|EGF|2013-12-10|13.89|13.99|13.89|13.98|22200
3860079|3169|EGF|2013-12-09|13.94|13.94|13.79|13.84|29500
3860080|3169|EGF|2013-12-06|13.92|13.93|13.8|13.85|38400
3860081|3169|EGF|2013-12-05|13.95|13.99|13.87|13.94|42200
3860082|3169|EGF|2013-12-04|14.19|14.21|13.97|14|47400
3860083|3169|EGF|2013-12-03|14.1|14.29|14.06|14.06|54500
3860084|3169|EGF|2013-12-02|14.21|14.28|14.18|14.2|32800
3858746|3168|BDJ|2014-01-17|7.92|7.92|7.88|7.89|465300
3858747|3168|BDJ|2014-01-16|7.93|7.93|7.91|7.91|466100
3858748|3168|BDJ|2014-01-15|7.91|7.92|7.9|7.92|516700
3858749|3168|BDJ|2014-01-14|7.88|7.93|7.88|7.9|660600
3858750|3168|BDJ|2014-01-13|7.96|8|7.88|7.88|553600
3858751|3168|BDJ|2014-01-10|7.96|8|7.95|8|320800
3858752|3168|BDJ|2014-01-09|7.98|7.99|7.95|7.97|355200
3858753|3168|BDJ|2014-01-08|7.97|8|7.96|7.99|407700
3858754|3168|BDJ|2014-01-07|7.98|8|7.96|7.99|702000
3858755|3168|BDJ|2014-01-06|7.96|7.97|7.9|7.9|906500
3858756|3168|BDJ|2014-01-03|7.92|7.95|7.88|7.93|890300
3858757|3168|BDJ|2014-01-02|7.95|7.95|7.89|7.95|929000
3858758|3168|BDJ|2013-12-31|7.98|7.98|7.93|7.94|931100
3858759|3168|BDJ|2013-12-30|7.92|7.95|7.89|7.92|596800
3858760|3168|BDJ|2013-12-27|7.97|7.97|7.93|7.93|319100
3858761|3168|BDJ|2013-12-26|7.9|7.96|7.9|7.96|551500
3858762|3168|BDJ|2013-12-24|7.9|7.91|7.88|7.89|226500
3858763|3168|BDJ|2013-12-23|7.9|7.9|7.86|7.87|707300
3858764|3168|BDJ|2013-12-20|7.79|7.88|7.77|7.83|772500
3858765|3168|BDJ|2013-12-19|7.76|7.8|7.74|7.8|565400
3858766|3168|BDJ|2013-12-18|7.65|7.77|7.62|7.76|779900
3858767|3168|BDJ|2013-12-17|7.79|7.8|7.76|7.79|471300
3858768|3168|BDJ|2013-12-16|7.77|7.81|7.77|7.8|565400
3858769|3168|BDJ|2013-12-13|7.76|7.77|7.73|7.76|419100
3858770|3168|BDJ|2013-12-12|7.73|7.77|7.71|7.74|595600
3858771|3168|BDJ|2013-12-11|7.82|7.83|7.73|7.74|641800
3858772|3168|BDJ|2013-12-10|7.8|7.85|7.8|7.82|576400
3858773|3168|BDJ|2013-12-09|7.84|7.85|7.79|7.84|562200
3858774|3168|BDJ|2013-12-06|7.81|7.85|7.8|7.84|645100
3858775|3168|BDJ|2013-12-05|7.78|7.8|7.76|7.78|374600
3858776|3168|BDJ|2013-12-04|7.79|7.82|7.76|7.81|449600
3858777|3168|BDJ|2013-12-03|7.82|7.84|7.78|7.8|405200
3858778|3168|BDJ|2013-12-02|7.86|7.87|7.82|7.82|367400
3853522|3164|DSU|2014-01-17|4.07|4.1|4.05|4.08|667000
3853523|3164|DSU|2014-01-16|4.06|4.11|4.05|4.11|860100
3853524|3164|DSU|2014-01-15|4.05|4.07|4.04|4.07|1030900
3853525|3164|DSU|2014-01-14|4.02|4.06|4.02|4.04|658200
3853526|3164|DSU|2014-01-13|4.04|4.05|4.04|4.04|329900
3853527|3164|DSU|2014-01-10|4.03|4.07|4.03|4.06|544700
3853528|3164|DSU|2014-01-09|4.01|4.04|4.01|4.03|944500
3853529|3164|DSU|2014-01-08|4|4.02|3.99|4.01|775600
3853530|3164|DSU|2014-01-07|4|4.01|3.98|4.01|848600
3895670|3198|MUJ|2014-01-06|13.2|13.33|13.17|13.23|83400
3895671|3198|MUJ|2014-01-03|13.14|13.23|13.09|13.22|38100
3895672|3198|MUJ|2014-01-02|13.11|13.19|13.06|13.18|62000
3895673|3198|MUJ|2013-12-31|13.16|13.18|13.05|13.12|119300
3895674|3198|MUJ|2013-12-30|13.2|13.22|13.11|13.11|114900
3895675|3198|MUJ|2013-12-27|13.17|13.17|13.08|13.17|104700
3895676|3198|MUJ|2013-12-26|13.29|13.36|13.21|13.25|40300
3895677|3198|MUJ|2013-12-24|13.31|13.34|13.27|13.28|64600
3895678|3198|MUJ|2013-12-23|13.15|13.41|13.14|13.3|137600
3895679|3198|MUJ|2013-12-20|13.03|13.12|13.02|13.12|87100
3895680|3198|MUJ|2013-12-19|12.88|13.06|12.88|13.05|120700
3895681|3198|MUJ|2013-12-18|12.8|12.97|12.77|12.94|118900
3895682|3198|MUJ|2013-12-17|12.6|12.85|12.58|12.79|140800
3895683|3198|MUJ|2013-12-16|12.63|12.66|12.57|12.63|77700
3895684|3198|MUJ|2013-12-13|12.59|12.7|12.58|12.62|52200
3895685|3198|MUJ|2013-12-12|12.64|12.69|12.52|12.64|104500
3895686|3198|MUJ|2013-12-11|12.61|12.72|12.61|12.68|104400
3895687|3198|MUJ|2013-12-10|12.72|12.77|12.68|12.69|136700
3895688|3198|MUJ|2013-12-09|12.71|12.81|12.71|12.73|65300
3895689|3198|MUJ|2013-12-06|12.73|12.83|12.72|12.74|61200
3895690|3198|MUJ|2013-12-05|12.82|12.89|12.73|12.73|68200
3895691|3198|MUJ|2013-12-04|12.82|12.94|12.8|12.82|61100
3895692|3198|MUJ|2013-12-03|12.74|12.98|12.74|12.9|70200
3895693|3198|MUJ|2013-12-02|12.88|12.88|12.77|12.85|83800
3883560|3188|BBK|2014-01-17|14.01|14.13|14.01|14.13|35100
3883561|3188|BBK|2014-01-16|13.95|14.01|13.86|14.01|35500
3883562|3188|BBK|2014-01-15|13.98|13.98|13.89|13.91|43200
3883563|3188|BBK|2014-01-14|13.9|13.96|13.88|13.9|75700
3883564|3188|BBK|2014-01-13|13.92|14|13.92|13.95|26300
3883565|3188|BBK|2014-01-10|13.96|14.07|13.96|14.02|49400
3883566|3188|BBK|2014-01-09|14.1|14.1|13.95|13.95|30300
3883567|3188|BBK|2014-01-08|13.94|14.07|13.94|14.06|17400
3883568|3188|BBK|2014-01-07|13.96|14.02|13.95|14.02|14300
3883569|3188|BBK|2014-01-06|13.74|13.9|13.74|13.9|39000
3883570|3188|BBK|2014-01-03|13.78|13.8|13.61|13.76|23400
3883571|3188|BBK|2014-01-02|13.78|13.78|13.7|13.71|35600
3883572|3188|BBK|2013-12-31|13.87|13.88|13.71|13.71|80000
3883573|3188|BBK|2013-12-30|13.72|13.86|13.67|13.85|38200
3883574|3188|BBK|2013-12-27|13.9|13.9|13.68|13.74|65900
3883575|3188|BBK|2013-12-26|13.92|14.01|13.84|13.9|60900
3883576|3188|BBK|2013-12-24|13.97|14.1|13.9|13.91|18900
3883577|3188|BBK|2013-12-23|13.8|14.05|13.8|13.97|80200
3883578|3188|BBK|2013-12-20|13.86|13.94|13.84|13.86|38500
3883579|3188|BBK|2013-12-19|13.75|13.91|13.63|13.9|68000
3883580|3188|BBK|2013-12-18|13.59|13.71|13.56|13.7|42800
3883581|3188|BBK|2013-12-17|13.46|13.53|13.35|13.53|43200
3883582|3188|BBK|2013-12-16|13.37|13.39|13.3|13.3|27200
3883583|3188|BBK|2013-12-13|13.41|13.41|13.25|13.26|30400
3883584|3188|BBK|2013-12-12|13.36|13.36|13.22|13.31|51900
3883585|3188|BBK|2013-12-11|13.35|13.35|13.21|13.28|35400
3883586|3188|BBK|2013-12-10|13.35|13.4|13.26|13.4|54800
3883587|3188|BBK|2013-12-09|13.35|13.39|13.24|13.24|49000
3883588|3188|BBK|2013-12-06|13.37|13.42|13.33|13.4|34200
3883589|3188|BBK|2013-12-05|13.4|13.4|13.25|13.3|42300
3883590|3188|BBK|2013-12-04|13.41|13.41|13.28|13.33|36800
3883591|3188|BBK|2013-12-03|13.53|13.53|13.3|13.37|102700
3883592|3188|BBK|2013-12-02|13.54|13.54|13.4|13.46|56300
3906109|3206|MYF|2014-01-17|13.87|13.96|13.83|13.92|45100
3906110|3206|MYF|2014-01-16|13.77|13.89|13.77|13.86|29600
3906111|3206|MYF|2014-01-15|13.88|13.93|13.84|13.85|38400
3906112|3206|MYF|2014-01-14|13.95|14.03|13.89|13.92|45200
3906113|3206|MYF|2014-01-13|14.07|14.08|13.96|13.98|43500
3906114|3206|MYF|2014-01-10|13.94|14.08|13.94|14.08|27700
3906115|3206|MYF|2014-01-09|13.78|13.93|13.78|13.9|66700
3906116|3206|MYF|2014-01-08|13.73|13.82|13.69|13.82|35600
3906117|3206|MYF|2014-01-07|13.72|13.8|13.64|13.8|53700
3906118|3206|MYF|2014-01-06|13.59|13.83|13.59|13.67|118800
3906119|3206|MYF|2014-01-03|13.57|13.65|13.36|13.63|141800
3906120|3206|MYF|2014-01-02|13.71|13.73|13.55|13.61|88000
3906121|3206|MYF|2013-12-31|13.9|13.96|13.72|13.72|97300
3906122|3206|MYF|2013-12-30|14.05|14.15|13.84|13.91|114400
3906123|3206|MYF|2013-12-27|14.21|14.26|14.08|14.12|143500
3906124|3206|MYF|2013-12-26|14.22|14.31|14.18|14.3|55400
3906125|3206|MYF|2013-12-24|14.25|14.32|14.2|14.31|29200
3906126|3206|MYF|2013-12-23|14.05|14.24|14.05|14.2|101200
3906127|3206|MYF|2013-12-20|13.74|14.12|13.74|14.12|103200
3906128|3206|MYF|2013-12-19|13.71|14.23|13.71|13.88|86100
3906129|3206|MYF|2013-12-18|13.63|13.82|13.63|13.77|86000
3853531|3164|DSU|2014-01-06|4|4.02|3.99|3.99|567000
3853532|3164|DSU|2014-01-03|3.99|4.01|3.98|4.01|407900
3853533|3164|DSU|2014-01-02|4|4.01|3.98|4|533600
3853534|3164|DSU|2013-12-31|3.99|4.03|3.98|3.99|1687600
3853535|3164|DSU|2013-12-30|3.98|4.01|3.98|3.99|1039000
3853536|3164|DSU|2013-12-27|3.99|4.02|3.98|4|652100
3853537|3164|DSU|2013-12-26|4.01|4.03|4|4.02|757100
3853538|3164|DSU|2013-12-24|3.98|4.02|3.98|4.01|945300
3853539|3164|DSU|2013-12-23|3.97|4.02|3.97|3.99|1090500
3853540|3164|DSU|2013-12-20|3.94|3.98|3.93|3.97|1184600
3853541|3164|DSU|2013-12-19|3.95|3.97|3.94|3.96|836300
3853542|3164|DSU|2013-12-18|3.95|3.97|3.94|3.96|938000
3853543|3164|DSU|2013-12-17|3.93|3.96|3.92|3.95|1260500
3853544|3164|DSU|2013-12-16|3.94|3.98|3.92|3.95|1118700
3853545|3164|DSU|2013-12-13|3.95|3.98|3.95|3.97|900300
3853546|3164|DSU|2013-12-12|3.97|3.99|3.97|3.98|825200
3853547|3164|DSU|2013-12-11|4|4|3.96|3.96|547400
3853548|3164|DSU|2013-12-10|3.99|4.03|3.99|4.03|394400
3853549|3164|DSU|2013-12-09|3.96|4.01|3.94|3.99|663700
3853550|3164|DSU|2013-12-06|4|4.01|3.96|3.97|598700
3853551|3164|DSU|2013-12-05|4|4.02|3.98|3.99|1263100
3853552|3164|DSU|2013-12-04|3.99|4.02|3.99|4.01|421300
3853553|3164|DSU|2013-12-03|4.02|4.04|3.99|3.99|294100
3853554|3164|DSU|2013-12-02|4.02|4.04|4.01|4.04|533900
3843584|3156|BITA|2014-01-17|35.79|37|35.43|36.37|742700
3843585|3156|BITA|2014-01-16|35.28|36.49|35.02|35.83|844200
3843586|3156|BITA|2014-01-15|35.14|36.52|34.7|35.18|1047400
3843587|3156|BITA|2014-01-14|33.83|35.75|33.08|35.33|1070700
3843588|3156|BITA|2014-01-13|36.5|39.25|33.15|34.44|3497100
3843589|3156|BITA|2014-01-10|34.5|36.5|33.9|36.44|1317600
3843590|3156|BITA|2014-01-09|36.1|36.1|33.75|34.41|2022600
3843591|3156|BITA|2014-01-08|30.6|35.38|30.39|34.9|3620700
3843592|3156|BITA|2014-01-07|30|30.99|29.57|30.41|1170500
3843593|3156|BITA|2014-01-06|30.12|30.89|27.71|30.44|1740400
3843594|3156|BITA|2014-01-03|31.26|31.65|30.28|30.68|1428500
3843595|3156|BITA|2014-01-02|32.34|32.77|30.88|31.22|1070100
3843596|3156|BITA|2013-12-31|30.44|32.28|30.44|31.96|921300
3843597|3156|BITA|2013-12-30|30.8|31.14|29.5|30.62|784000
3843598|3156|BITA|2013-12-27|31.63|32.52|30.6|30.8|2270200
3843599|3156|BITA|2013-12-26|29.37|31.89|29.22|31.27|2210000
3843600|3156|BITA|2013-12-24|28.88|29.5|28.65|29.01|488300
3843601|3156|BITA|2013-12-23|29.13|29.95|28.25|28.76|1073000
3843602|3156|BITA|2013-12-20|29.18|30.15|28.49|28.97|1340400
3843603|3156|BITA|2013-12-19|28|30.25|27.75|28.98|1505800
3843604|3156|BITA|2013-12-18|27.34|28.22|27.34|27.88|1039700
3843605|3156|BITA|2013-12-17|27.13|27.9|27.12|27.5|806600
3843606|3156|BITA|2013-12-16|28.02|28.8|27.5|27.64|843600
3843607|3156|BITA|2013-12-13|28.04|29.39|27.84|28.31|1193300
3843608|3156|BITA|2013-12-12|27.3|28.2|27.01|27.55|638200
3843609|3156|BITA|2013-12-11|28.89|29.48|27.27|27.5|1242300
3843610|3156|BITA|2013-12-10|29.49|30.11|28.72|28.75|1377300
3843611|3156|BITA|2013-12-09|28.07|28.85|27.1|28.54|1499700
3843612|3156|BITA|2013-12-06|30.16|30.3|28.22|28.42|3492900
3843613|3156|BITA|2013-12-05|31.96|31.96|30.25|30.77|744900
3843614|3156|BITA|2013-12-04|31.94|32.49|31.58|31.96|612500
3843615|3156|BITA|2013-12-03|32.39|32.9|31.36|32.09|504800
3843616|3156|BITA|2013-12-02|31.5|32.8|30.53|32.39|991000
3861358|3170|FRA|2014-01-17|14.59|14.65|14.59|14.62|98100
3861359|3170|FRA|2014-01-16|14.55|14.67|14.54|14.67|95700
3861360|3170|FRA|2014-01-15|14.6|14.61|14.54|14.59|118800
3861361|3170|FRA|2014-01-14|14.73|14.76|14.6|14.6|120400
3861362|3170|FRA|2014-01-13|14.75|14.81|14.73|14.77|134400
3861363|3170|FRA|2014-01-10|14.74|14.8|14.7|14.77|97000
3861364|3170|FRA|2014-01-09|14.77|14.82|14.72|14.78|90900
3861365|3170|FRA|2014-01-08|14.63|14.84|14.6|14.79|130600
3861366|3170|FRA|2014-01-07|14.49|14.7|14.48|14.7|134200
3861367|3170|FRA|2014-01-06|14.48|14.55|14.46|14.54|126900
3861368|3170|FRA|2014-01-03|14.46|14.53|14.4|14.53|168800
3861369|3170|FRA|2014-01-02|14.52|14.55|14.45|14.53|118000
3861370|3170|FRA|2013-12-31|14.55|14.61|14.5|14.61|116300
3861371|3170|FRA|2013-12-30|14.5|14.62|14.46|14.62|161200
3861372|3170|FRA|2013-12-27|14.52|14.6|14.5|14.54|123300
3861373|3170|FRA|2013-12-26|14.66|14.8|14.59|14.63|229700
3861374|3170|FRA|2013-12-24|14.59|14.67|14.59|14.67|75100
3861375|3170|FRA|2013-12-23|14.58|14.67|14.58|14.64|198700
3861376|3170|FRA|2013-12-20|14.45|14.53|14.45|14.5|126800
3861377|3170|FRA|2013-12-19|14.41|14.51|14.34|14.49|192700
3861378|3170|FRA|2013-12-18|14.46|14.51|14.41|14.5|148300
3874446|3180|BTA|2013-12-06|10.08|10.08|10.03|10.06|68900
3874447|3180|BTA|2013-12-05|10.01|10.05|9.95|9.98|57400
3874448|3180|BTA|2013-12-04|9.95|10.05|9.95|10.05|46300
3874449|3180|BTA|2013-12-03|10.02|10.05|9.99|10.05|41400
3874450|3180|BTA|2013-12-02|10.04|10.04|9.99|9.99|39500
3863970|3172|BGT|2014-01-17|14.29|14.35|14.27|14.31|41000
3863971|3172|BGT|2014-01-16|14.18|14.28|14.15|14.24|61100
3863972|3172|BGT|2014-01-15|14.18|14.2|14.09|14.13|51700
3863973|3172|BGT|2014-01-14|14.33|14.33|14.15|14.16|69300
3863974|3172|BGT|2014-01-13|14.41|14.46|14.38|14.38|66800
3863975|3172|BGT|2014-01-10|14.36|14.43|14.32|14.42|67000
3863976|3172|BGT|2014-01-09|14.39|14.4|14.25|14.31|53600
3863977|3172|BGT|2014-01-08|14.23|14.4|14.2|14.39|107900
3863978|3172|BGT|2014-01-07|14.12|14.25|14.06|14.22|58900
3863979|3172|BGT|2014-01-06|14.02|14.1|14.01|14.06|54400
3863980|3172|BGT|2014-01-03|14.02|14.07|13.93|14.02|72800
3863981|3172|BGT|2014-01-02|13.96|14.03|13.94|14.01|61700
3863982|3172|BGT|2013-12-31|14.06|14.13|13.92|13.96|223600
3863983|3172|BGT|2013-12-30|14.04|14.11|13.94|14.11|164500
3863984|3172|BGT|2013-12-27|14.17|14.19|13.93|14.03|196100
3863985|3172|BGT|2013-12-26|14.1|14.27|14.06|14.27|142100
3863986|3172|BGT|2013-12-24|14.05|14.09|13.97|14.07|59400
3863987|3172|BGT|2013-12-23|13.95|14.08|13.88|14.08|193500
3863988|3172|BGT|2013-12-20|13.83|13.92|13.83|13.89|72800
3863989|3172|BGT|2013-12-19|13.99|14|13.84|13.84|114100
3863990|3172|BGT|2013-12-18|13.98|14.03|13.93|13.97|118100
3863991|3172|BGT|2013-12-17|13.96|14.03|13.9|14.03|79900
3863992|3172|BGT|2013-12-16|13.86|13.97|13.83|13.97|97600
3863993|3172|BGT|2013-12-13|13.92|13.92|13.85|13.89|74600
3863994|3172|BGT|2013-12-12|14.01|14.01|13.83|13.92|94500
3863995|3172|BGT|2013-12-11|14.05|14.05|13.87|14.01|92100
3863996|3172|BGT|2013-12-10|13.89|14.05|13.89|14.05|92000
3863997|3172|BGT|2013-12-09|13.93|13.93|13.87|13.87|114400
3863998|3172|BGT|2013-12-06|13.94|13.99|13.91|13.94|84800
3863999|3172|BGT|2013-12-05|13.93|14.01|13.92|13.95|96500
3864000|3172|BGT|2013-12-04|13.92|14.01|13.91|13.99|75600
3864001|3172|BGT|2013-12-03|14|14.03|13.96|13.98|104100
3864002|3172|BGT|2013-12-02|14.01|14.07|14.01|14.06|69100
3882254|3187|BIE|2014-01-17|13.85|13.93|13.77|13.81|30000
3882255|3187|BIE|2014-01-16|13.89|13.94|13.85|13.85|9300
3882256|3187|BIE|2014-01-15|13.83|13.92|13.83|13.9|6800
3882257|3187|BIE|2014-01-14|13.87|13.88|13.82|13.82|1400
3882258|3187|BIE|2014-01-13|13.9|14.01|13.89|13.91|17000
3882259|3187|BIE|2014-01-10|13.8|13.96|13.8|13.96|13200
3882260|3187|BIE|2014-01-09|13.74|13.88|13.74|13.77|16200
3882261|3187|BIE|2014-01-08|13.7|13.79|13.67|13.74|26000
3882262|3187|BIE|2014-01-07|13.73|13.87|13.68|13.76|22900
3882263|3187|BIE|2014-01-06|13.44|13.75|13.44|13.66|34400
3882264|3187|BIE|2014-01-03|13.34|13.5|13.34|13.48|12700
3882265|3187|BIE|2014-01-02|13.33|13.45|13.31|13.37|5400
3882266|3187|BIE|2013-12-31|13.41|13.42|13.32|13.38|28700
3882267|3187|BIE|2013-12-30|13.33|13.42|13.25|13.42|16500
3882268|3187|BIE|2013-12-27|13.43|13.43|13.3|13.35|27300
3882269|3187|BIE|2013-12-26|13.27|13.46|13.27|13.46|32400
3882270|3187|BIE|2013-12-24|13.5|13.5|13.27|13.3|9500
3882271|3187|BIE|2013-12-23|13.23|13.46|13.23|13.39|24300
3882272|3187|BIE|2013-12-20|13.29|13.29|13.2|13.24|13700
3882273|3187|BIE|2013-12-19|13.17|13.29|13.17|13.23|14000
3882274|3187|BIE|2013-12-18|13.11|13.23|13.11|13.22|19000
3882275|3187|BIE|2013-12-17|12.97|13.17|12.97|13.1|62400
3882276|3187|BIE|2013-12-16|12.97|13.02|12.93|12.96|22200
3882277|3187|BIE|2013-12-13|13|13.02|12.92|12.92|7200
3882278|3187|BIE|2013-12-12|12.98|13.25|12.95|12.95|23900
3882279|3187|BIE|2013-12-11|12.85|12.97|12.84|12.94|24600
3882280|3187|BIE|2013-12-10|12.88|13.02|12.88|12.92|26800
3882281|3187|BIE|2013-12-09|12.9|12.99|12.9|12.95|5900
3882282|3187|BIE|2013-12-06|12.93|13.05|12.87|12.95|22700
3882283|3187|BIE|2013-12-05|13.01|13.1|12.97|12.97|6400
3882284|3187|BIE|2013-12-04|13.1|13.12|13|13.05|19400
3882285|3187|BIE|2013-12-03|13.05|13.15|12.97|13.12|17900
3882286|3187|BIE|2013-12-02|13.1|13.13|12.98|13.02|27800
3878336|3184|MUA|2014-01-17|12.07|12.16|12.03|12.08|109600
3878337|3184|MUA|2014-01-16|11.93|12.04|11.9|12.04|189700
3878338|3184|MUA|2014-01-15|11.9|11.97|11.9|11.94|123600
3878339|3184|MUA|2014-01-14|11.84|11.93|11.84|11.92|128100
3878340|3184|MUA|2014-01-13|11.93|11.96|11.85|11.88|109200
3878341|3184|MUA|2014-01-10|11.89|11.96|11.85|11.92|132000
3878342|3184|MUA|2014-01-09|11.64|11.86|11.64|11.86|168900
3861379|3170|FRA|2013-12-17|14.37|14.56|14.35|14.52|161500
3861380|3170|FRA|2013-12-16|14.36|14.49|14.35|14.42|161700
3861381|3170|FRA|2013-12-13|14.32|14.43|14.31|14.43|120700
3861382|3170|FRA|2013-12-12|14.43|14.48|14.33|14.34|173300
3861383|3170|FRA|2013-12-11|14.48|14.55|14.42|14.53|158700
3861384|3170|FRA|2013-12-10|14.39|14.51|14.38|14.51|106300
3861385|3170|FRA|2013-12-09|14.48|14.56|14.39|14.39|160000
3861386|3170|FRA|2013-12-06|14.5|14.57|14.41|14.54|198700
3861387|3170|FRA|2013-12-05|14.51|14.52|14.37|14.4|144100
3861388|3170|FRA|2013-12-04|14.52|14.61|14.5|14.57|131400
3861389|3170|FRA|2013-12-03|14.55|14.62|14.5|14.62|93700
3861390|3170|FRA|2013-12-02|14.53|14.65|14.53|14.64|60400
3857440|3167|BGR|2014-01-17|24.04|24.6|24.04|24.5|95900
3857441|3167|BGR|2014-01-16|24.12|24.17|23.91|24.09|79000
3857442|3167|BGR|2014-01-15|24.05|24.12|23.93|24.08|105300
3857443|3167|BGR|2014-01-14|24.1|24.2|23.97|24.01|108400
3857444|3167|BGR|2014-01-13|24.24|24.37|23.98|23.99|144800
3857445|3167|BGR|2014-01-10|24.35|24.44|24.25|24.38|62200
3857446|3167|BGR|2014-01-09|24.46|24.76|24.27|24.3|76200
3857447|3167|BGR|2014-01-08|24.93|24.94|24.27|24.42|85600
3857448|3167|BGR|2014-01-07|24.75|24.99|24.63|24.88|188700
3857449|3167|BGR|2014-01-06|24.46|24.71|24.33|24.56|256500
3857450|3167|BGR|2014-01-03|24.17|24.45|23.95|24.31|205400
3857451|3167|BGR|2014-01-02|24.15|24.3|24.08|24.21|200700
3857452|3167|BGR|2013-12-31|24.44|24.61|24.15|24.3|308200
3857453|3167|BGR|2013-12-30|24.09|24.18|23.97|24.05|144900
3857454|3167|BGR|2013-12-27|24.09|24.21|23.96|24.09|129700
3857455|3167|BGR|2013-12-26|23.95|24.23|23.95|24.14|148200
3857456|3167|BGR|2013-12-24|23.8|23.99|23.76|23.87|105200
3857457|3167|BGR|2013-12-23|23.74|24.02|23.74|23.8|122300
3857458|3167|BGR|2013-12-20|23.76|23.78|23.64|23.72|114100
3857459|3167|BGR|2013-12-19|23.62|23.62|23.49|23.61|143300
3857460|3167|BGR|2013-12-18|23.32|23.69|22.91|23.62|388000
3857461|3167|BGR|2013-12-17|26.25|26.25|25.86|26.12|157900
3857462|3167|BGR|2013-12-16|25.87|26.02|25.82|25.92|123900
3857463|3167|BGR|2013-12-13|25.85|25.85|25.68|25.75|72100
3857464|3167|BGR|2013-12-12|25.64|25.92|25.6|25.89|94600
3857465|3167|BGR|2013-12-11|25.86|25.89|25.68|25.69|148300
3857466|3167|BGR|2013-12-10|25.83|25.98|25.78|25.9|184800
3857467|3167|BGR|2013-12-09|25.72|25.84|25.66|25.77|81100
3857468|3167|BGR|2013-12-06|25.78|25.84|25.68|25.72|66600
3857469|3167|BGR|2013-12-05|25.84|25.84|25.63|25.68|56300
3857470|3167|BGR|2013-12-04|25.87|26|25.66|25.87|57200
3857471|3167|BGR|2013-12-03|25.86|26.01|25.82|25.93|35400
3857472|3167|BGR|2013-12-02|25.96|26.06|25.85|25.91|53100
3896967|3199|MHN|2014-01-17|12.87|12.98|12.85|12.88|132000
3896968|3199|MHN|2014-01-16|12.79|12.88|12.79|12.82|72400
3896969|3199|MHN|2014-01-15|12.93|12.93|12.82|12.83|64300
3896970|3199|MHN|2014-01-14|12.97|13|12.88|12.91|99100
3896971|3199|MHN|2014-01-13|13.03|13.04|12.95|12.98|81400
3896972|3199|MHN|2014-01-10|12.88|13.09|12.88|13.09|72300
3896973|3199|MHN|2014-01-09|12.9|12.94|12.85|12.88|105000
3896974|3199|MHN|2014-01-08|12.81|12.95|12.79|12.94|74100
3896975|3199|MHN|2014-01-07|12.86|12.93|12.79|12.88|70200
3896976|3199|MHN|2014-01-06|12.67|12.85|12.65|12.85|97100
3896977|3199|MHN|2014-01-03|12.51|12.66|12.46|12.66|32900
3896978|3199|MHN|2014-01-02|12.48|12.56|12.43|12.53|65500
3896979|3199|MHN|2013-12-31|12.48|12.5|12.42|12.49|174500
3896980|3199|MHN|2013-12-30|12.45|12.5|12.41|12.5|152500
3896981|3199|MHN|2013-12-27|12.55|12.56|12.38|12.51|247800
3896982|3199|MHN|2013-12-26|12.61|12.65|12.58|12.58|57200
3896983|3199|MHN|2013-12-24|12.74|12.74|12.61|12.62|84300
3896984|3199|MHN|2013-12-23|12.62|12.73|12.62|12.73|182300
3896985|3199|MHN|2013-12-20|12.64|12.76|12.55|12.58|250900
3896986|3199|MHN|2013-12-19|12.52|12.77|12.48|12.72|223600
3896987|3199|MHN|2013-12-18|12.29|12.5|12.28|12.48|271100
3896988|3199|MHN|2013-12-17|12.03|12.27|12.01|12.26|273300
3896989|3199|MHN|2013-12-16|12|12.09|12|12.02|224700
3896990|3199|MHN|2013-12-13|12.06|12.06|12|12.01|131600
3896991|3199|MHN|2013-12-12|12.06|12.13|12.02|12.04|172100
3896992|3199|MHN|2013-12-11|12.18|12.2|12.06|12.11|162500
3896993|3199|MHN|2013-12-10|12.26|12.34|12.26|12.26|88200
3896994|3199|MHN|2013-12-09|12.28|12.32|12.22|12.29|81300
3896995|3199|MHN|2013-12-06|12.31|12.34|12.27|12.3|105500
3896996|3199|MHN|2013-12-05|12.33|12.33|12.27|12.33|99600
3896997|3199|MHN|2013-12-04|12.36|12.38|12.3|12.33|48700
3896998|3199|MHN|2013-12-03|12.39|12.46|12.32|12.35|123800
3896999|3199|MHN|2013-12-02|12.51|12.52|12.4|12.42|87100
3878343|3184|MUA|2014-01-08|11.78|11.79|11.7|11.74|121000
3878344|3184|MUA|2014-01-07|11.75|11.79|11.71|11.75|101300
3878345|3184|MUA|2014-01-06|11.57|11.71|11.57|11.7|163900
3878346|3184|MUA|2014-01-03|11.55|11.6|11.52|11.59|49400
3878347|3184|MUA|2014-01-02|11.51|11.57|11.51|11.53|75000
3878348|3184|MUA|2013-12-31|11.56|11.59|11.45|11.55|245200
3878349|3184|MUA|2013-12-30|11.5|11.61|11.41|11.53|306500
3878350|3184|MUA|2013-12-27|11.53|11.56|11.42|11.46|293600
3878351|3184|MUA|2013-12-26|11.56|11.66|11.51|11.55|194900
3878352|3184|MUA|2013-12-24|11.63|11.64|11.52|11.61|101800
3878353|3184|MUA|2013-12-23|11.55|11.65|11.55|11.59|326100
3878354|3184|MUA|2013-12-20|11.49|11.6|11.45|11.54|304400
3878355|3184|MUA|2013-12-19|11.47|11.53|11.39|11.53|395000
3878356|3184|MUA|2013-12-18|11.42|11.54|11.27|11.44|321800
3878357|3184|MUA|2013-12-17|11.18|11.4|11.18|11.38|259000
3878358|3184|MUA|2013-12-16|11.22|11.23|11.16|11.2|192000
3878359|3184|MUA|2013-12-13|11.19|11.27|11.15|11.23|202600
3878360|3184|MUA|2013-12-12|11.2|11.31|11.19|11.24|153200
3878361|3184|MUA|2013-12-11|11.19|11.33|11.13|11.26|249400
3878362|3184|MUA|2013-12-10|11.26|11.27|11.21|11.21|261700
3878363|3184|MUA|2013-12-09|11.24|11.37|11.21|11.26|182200
3878364|3184|MUA|2013-12-06|11.3|11.32|11.22|11.23|289000
3878365|3184|MUA|2013-12-05|11.31|11.37|11.21|11.24|302900
3878366|3184|MUA|2013-12-04|11.43|11.45|11.36|11.38|108800
3878367|3184|MUA|2013-12-03|11.43|11.48|11.4|11.41|117300
3878368|3184|MUA|2013-12-02|11.49|11.49|11.42|11.45|100000
3917863|3215|MYI|2014-01-17|13.06|13.11|13.02|13.04|160300
3917864|3215|MYI|2014-01-16|13.08|13.15|13|13.03|259400
3917865|3215|MYI|2014-01-15|13.07|13.07|13.02|13.03|110000
3917866|3215|MYI|2014-01-14|13.14|13.14|13.05|13.09|107400
3917867|3215|MYI|2014-01-13|13.23|13.23|13.09|13.1|200100
3917868|3215|MYI|2014-01-10|13.03|13.18|13.01|13.18|189800
3917869|3215|MYI|2014-01-09|13.03|13.06|12.94|12.98|141600
3917870|3215|MYI|2014-01-08|12.99|13.06|12.97|13.03|142400
3917871|3215|MYI|2014-01-07|13.07|13.1|13.01|13.06|273000
3917872|3215|MYI|2014-01-06|12.85|13.07|12.84|12.97|331800
3917873|3215|MYI|2014-01-03|12.78|12.83|12.67|12.83|159300
3917874|3215|MYI|2014-01-02|12.63|12.74|12.57|12.73|192100
3917875|3215|MYI|2013-12-31|12.56|12.68|12.54|12.66|370600
3917876|3215|MYI|2013-12-30|12.55|12.61|12.54|12.6|351100
3917877|3215|MYI|2013-12-27|12.58|12.82|12.56|12.62|435600
3917878|3215|MYI|2013-12-26|12.9|12.91|12.63|12.67|394400
3917879|3215|MYI|2013-12-24|12.91|12.94|12.8|12.87|194400
3917880|3215|MYI|2013-12-23|12.8|12.98|12.75|12.97|473800
3917881|3215|MYI|2013-12-20|12.66|12.8|12.66|12.78|426200
3917882|3215|MYI|2013-12-19|12.51|12.73|12.47|12.69|491900
3917883|3215|MYI|2013-12-18|12.45|12.55|12.37|12.52|624700
3917884|3215|MYI|2013-12-17|12.15|12.42|12.14|12.41|428500
3917885|3215|MYI|2013-12-16|12.1|12.22|12.08|12.16|498900
3917886|3215|MYI|2013-12-13|12.1|12.14|12.05|12.12|422400
3917887|3215|MYI|2013-12-12|12.12|12.14|12.1|12.12|404000
3917888|3215|MYI|2013-12-11|12.11|12.16|12.05|12.13|298900
3917889|3215|MYI|2013-12-10|12.07|12.16|12.07|12.16|400800
3917890|3215|MYI|2013-12-09|12.11|12.15|12.04|12.09|322400
3917891|3215|MYI|2013-12-06|12.07|12.15|12.03|12.15|333200
3917892|3215|MYI|2013-12-05|12.15|12.15|12.06|12.08|387800
3917893|3215|MYI|2013-12-04|12.19|12.24|12.12|12.18|288000
3917894|3215|MYI|2013-12-03|12.1|12.29|12.06|12.26|711400
3917895|3215|MYI|2013-12-02|12.15|12.2|12.12|12.15|381900
3902191|3203|MYC|2014-01-17|14.24|14.45|14.18|14.34|71500
3902192|3203|MYC|2014-01-16|14.18|14.23|14.13|14.17|62700
3902193|3203|MYC|2014-01-15|14.06|14.18|14.06|14.17|128000
3902194|3203|MYC|2014-01-14|14.07|14.13|14.06|14.1|30900
3902195|3203|MYC|2014-01-13|14.13|14.17|14.08|14.15|66000
3902196|3203|MYC|2014-01-10|14.02|14.16|14.02|14.16|68100
3902197|3203|MYC|2014-01-09|14.03|14.04|13.98|14.04|48100
3902198|3203|MYC|2014-01-08|13.9|13.99|13.83|13.99|50400
3902199|3203|MYC|2014-01-07|13.96|14.03|13.9|13.91|110200
3902200|3203|MYC|2014-01-06|13.82|14|13.82|13.92|87300
3902201|3203|MYC|2014-01-03|13.8|13.85|13.71|13.85|34400
3902202|3203|MYC|2014-01-02|13.73|13.78|13.63|13.78|63000
3902203|3203|MYC|2013-12-31|13.79|13.79|13.65|13.78|152700
3902204|3203|MYC|2013-12-30|13.69|13.78|13.66|13.74|130400
3902205|3203|MYC|2013-12-27|13.88|13.88|13.68|13.75|158200
3902206|3203|MYC|2013-12-26|13.9|13.98|13.85|13.87|88500
3902207|3203|MYC|2013-12-24|13.97|13.97|13.83|13.93|50900
3902208|3203|MYC|2013-12-23|13.88|14.05|13.88|13.97|109300
3902209|3203|MYC|2013-12-20|13.81|13.96|13.77|13.84|135900
3873138|3179|BKN|2013-12-10|12.86|12.89|12.82|12.86|48000
3873139|3179|BKN|2013-12-09|12.88|12.92|12.81|12.86|45900
3873140|3179|BKN|2013-12-06|12.92|12.96|12.83|12.88|72900
3873141|3179|BKN|2013-12-05|12.93|12.94|12.85|12.86|60600
3873142|3179|BKN|2013-12-04|12.97|12.97|12.9|12.93|48600
3873143|3179|BKN|2013-12-03|13.02|13.03|12.94|13|96100
3873144|3179|BKN|2013-12-02|13.01|13.05|12.92|12.99|71100
3830816|3140|BHE|2014-01-17|24.01|24.29|24.01|24.04|245200
3830817|3140|BHE|2014-01-16|24.43|24.54|24.03|24.05|371100
3830818|3140|BHE|2014-01-15|23.28|24.51|23.24|24.5|532200
3830819|3140|BHE|2014-01-14|22.93|23.2|22.81|23.2|803400
3830820|3140|BHE|2014-01-13|22.4|22.57|22.4|22.51|414400
3830821|3140|BHE|2014-01-10|22.49|22.52|22.33|22.51|281800
3830822|3140|BHE|2014-01-09|22.7|22.76|22.32|22.42|184400
3830823|3140|BHE|2014-01-08|22.63|22.71|22.5|22.59|226000
3830824|3140|BHE|2014-01-07|22.74|22.91|22.62|22.67|156100
3830825|3140|BHE|2014-01-06|22.83|22.92|22.46|22.62|229000
3830826|3140|BHE|2014-01-03|22.68|22.85|22.68|22.8|158300
3830827|3140|BHE|2014-01-02|23.05|23.05|22.68|22.68|223500
3830828|3140|BHE|2013-12-31|23.06|23.13|23.02|23.08|270200
3830829|3140|BHE|2013-12-30|22.95|23.14|22.94|22.99|263200
3830830|3140|BHE|2013-12-27|23.01|23.09|22.91|22.98|163500
3830831|3140|BHE|2013-12-26|22.85|23.09|22.85|22.92|210700
3830832|3140|BHE|2013-12-24|22.2|22.81|22.2|22.76|170700
3830833|3140|BHE|2013-12-23|22.3|22.31|22.15|22.3|377500
3830834|3140|BHE|2013-12-20|22.09|22.33|22.09|22.15|573300
3830835|3140|BHE|2013-12-19|22.03|22.24|21.94|22|281900
3830836|3140|BHE|2013-12-18|21.98|22.06|21.74|22.03|335400
3830837|3140|BHE|2013-12-17|22|22.07|21.93|22.02|251800
3830838|3140|BHE|2013-12-16|21.96|22.16|21.81|21.96|261600
3830839|3140|BHE|2013-12-13|21.81|22|21.74|21.82|156500
3830840|3140|BHE|2013-12-12|22.12|22.21|21.73|21.76|207900
3830841|3140|BHE|2013-12-11|22.55|22.6|22.08|22.12|200000
3830842|3140|BHE|2013-12-10|22.79|22.91|22.46|22.49|231300
3830843|3140|BHE|2013-12-09|22.87|22.94|22.63|22.79|213800
3830844|3140|BHE|2013-12-06|22.63|22.95|22.53|22.86|217200
3830845|3140|BHE|2013-12-05|22.36|22.54|22.23|22.35|201900
3830846|3140|BHE|2013-12-04|22.51|22.54|22.19|22.39|291800
3830847|3140|BHE|2013-12-03|22.76|22.92|22.49|22.56|297900
3830848|3140|BHE|2013-12-02|23.03|23.08|22.7|22.84|247800
3854828|3165|BHL|2014-01-17|13.68|13.81|13.67|13.74|70500
3854829|3165|BHL|2014-01-16|13.72|13.77|13.69|13.74|10100
3854830|3165|BHL|2014-01-15|13.65|13.75|13.63|13.73|35300
3854831|3165|BHL|2014-01-14|13.75|13.75|13.62|13.62|15500
3854832|3165|BHL|2014-01-13|13.7|13.73|13.62|13.73|17500
3854833|3165|BHL|2014-01-10|13.62|13.69|13.61|13.66|28200
3854834|3165|BHL|2014-01-09|13.62|13.63|13.59|13.61|27900
3854835|3165|BHL|2014-01-08|13.68|13.68|13.57|13.62|30400
3854836|3165|BHL|2014-01-07|13.58|13.67|13.57|13.62|27400
3854837|3165|BHL|2014-01-06|13.56|13.64|13.56|13.56|22800
3854838|3165|BHL|2014-01-03|13.66|13.67|13.53|13.56|22700
3854839|3165|BHL|2014-01-02|13.64|13.67|13.58|13.59|19200
3854840|3165|BHL|2013-12-31|13.68|13.68|13.61|13.61|20900
3854841|3165|BHL|2013-12-30|13.66|13.68|13.61|13.65|19800
3854842|3165|BHL|2013-12-27|13.65|13.67|13.59|13.67|28200
3854843|3165|BHL|2013-12-26|13.78|13.81|13.69|13.74|38200
3854844|3165|BHL|2013-12-24|13.79|13.8|13.67|13.71|16800
3854845|3165|BHL|2013-12-23|13.64|13.84|13.63|13.76|93600
3854846|3165|BHL|2013-12-20|13.71|13.71|13.59|13.63|54000
3854847|3165|BHL|2013-12-19|13.78|13.8|13.62|13.7|32600
3854848|3165|BHL|2013-12-18|13.76|13.8|13.7|13.77|30800
3854849|3165|BHL|2013-12-17|13.69|13.7|13.64|13.7|18200
3854850|3165|BHL|2013-12-16|13.6|13.67|13.57|13.64|18500
3854851|3165|BHL|2013-12-13|13.57|13.64|13.56|13.61|35200
3854852|3165|BHL|2013-12-12|13.89|13.89|13.52|13.61|43700
3854853|3165|BHL|2013-12-11|13.8|13.84|13.72|13.75|21800
3854854|3165|BHL|2013-12-10|13.88|13.88|13.75|13.76|19100
3854855|3165|BHL|2013-12-09|13.9|13.9|13.8|13.8|10300
3854856|3165|BHL|2013-12-06|13.96|13.99|13.76|13.79|18300
3854857|3165|BHL|2013-12-05|13.96|13.96|13.74|13.9|46100
3854858|3165|BHL|2013-12-04|13.92|13.92|13.83|13.84|20800
3854859|3165|BHL|2013-12-03|13.88|13.93|13.71|13.92|21500
3854860|3165|BHL|2013-12-02|13.71|13.86|13.67|13.8|33700
3842745|3154|BIO|2014-01-17|128.24|130.1|127.85|128.58|138700
3842746|3154|BIO|2014-01-16|129.93|129.93|128.49|128.63|141400
3842747|3154|BIO|2014-01-15|130|130.51|129.6|129.84|122000
3842748|3154|BIO|2014-01-14|128.5|131.06|127.82|130.01|122700
3842749|3154|BIO|2014-01-13|131.26|131.67|127.49|127.66|150700
3842750|3154|BIO|2014-01-10|128.97|133|128.21|131.93|267300
3842751|3154|BIO|2014-01-09|124.5|128.58|124.39|128.36|148500
3842752|3154|BIO|2014-01-08|123.18|124.36|123.18|124.35|162600
3842753|3154|BIO|2014-01-07|121.88|124.02|120.43|123.92|183000
3842754|3154|BIO|2014-01-06|121.47|121.95|120.54|121.07|179400
3842755|3154|BIO|2014-01-03|122.01|122.5|121.35|121.85|134600
3842756|3154|BIO|2014-01-02|123.93|123.93|121.92|122.65|62200
3842757|3154|BIO|2013-12-31|124.25|124.29|123.59|123.61|151500
3842758|3154|BIO|2013-12-30|124.4|124.61|123.75|124.5|127800
3842759|3154|BIO|2013-12-27|124.25|124.44|123.5|124.35|123100
3842760|3154|BIO|2013-12-26|123.3|123.95|122.73|123.86|112400
3842761|3154|BIO|2013-12-24|123.71|123.96|123.4|123.54|57600
3842762|3154|BIO|2013-12-23|123.84|124.21|123.09|123.61|98000
3842763|3154|BIO|2013-12-20|122.68|123.23|121.86|122.85|139200
3842764|3154|BIO|2013-12-19|123.86|124.2|122.73|122.79|175500
3842765|3154|BIO|2013-12-18|122.73|124.23|121.32|123.88|94100
3842766|3154|BIO|2013-12-17|122.76|122.76|121.31|122.33|72600
3842767|3154|BIO|2013-12-16|120.66|122.88|120.66|122.45|68900
3842768|3154|BIO|2013-12-13|120.63|121.69|119.82|121.67|68400
3842769|3154|BIO|2013-12-12|118.97|120.28|118.97|119.86|90900
3842770|3154|BIO|2013-12-11|120.94|120.94|118.61|119.61|127500
3842771|3154|BIO|2013-12-10|121.1|121.5|119.84|121.11|92800
3842772|3154|BIO|2013-12-09|122.36|122.98|121.73|121.75|85000
3842773|3154|BIO|2013-12-06|122.07|122.8|121.68|122.74|72200
3842774|3154|BIO|2013-12-05|122.25|123.06|120.85|121.58|49900
3842775|3154|BIO|2013-12-04|121.5|122.94|120.28|122.19|102100
3842776|3154|BIO|2013-12-03|121.72|122.6|120.42|122.36|42500
3842777|3154|BIO|2013-12-02|122.12|123.36|119.69|122.36|62300
3915251|3213|MPA|2014-01-17|13.02|13.19|13.02|13.16|27300
3915252|3213|MPA|2014-01-16|12.99|13.08|12.97|13.06|90200
3915253|3213|MPA|2014-01-15|13.09|13.09|13.02|13.04|16100
3915254|3213|MPA|2014-01-14|13.01|13.07|13.01|13.03|17700
3915255|3213|MPA|2014-01-13|13.05|13.11|13.03|13.04|35200
3915256|3213|MPA|2014-01-10|13.03|13.14|13.03|13.11|39600
3915257|3213|MPA|2014-01-09|13.02|13.05|12.99|13.01|44500
3915258|3213|MPA|2014-01-08|13.01|13.05|12.97|13.01|96700
3915259|3213|MPA|2014-01-07|13.03|13.08|12.98|13|84000
3915260|3213|MPA|2014-01-06|12.94|13.04|12.92|12.99|24300
3915261|3213|MPA|2014-01-03|12.9|12.92|12.84|12.92|36200
3915262|3213|MPA|2014-01-02|12.72|12.88|12.7|12.84|68300
3915263|3213|MPA|2013-12-31|12.85|12.86|12.76|12.81|87400
3915264|3213|MPA|2013-12-30|12.79|12.87|12.73|12.85|118900
3915265|3213|MPA|2013-12-27|12.92|12.92|12.77|12.84|126300
3915266|3213|MPA|2013-12-26|13|13|12.9|12.94|92200
3915267|3213|MPA|2013-12-24|12.92|13.01|12.88|12.95|51500
3915268|3213|MPA|2013-12-23|12.84|13|12.82|12.97|79500
3915269|3213|MPA|2013-12-20|12.73|12.85|12.73|12.8|68500
3915270|3213|MPA|2013-12-19|12.66|12.8|12.66|12.79|142800
3915271|3213|MPA|2013-12-18|12.56|12.71|12.56|12.66|49600
3915272|3213|MPA|2013-12-17|12.43|12.59|12.43|12.59|59000
3915273|3213|MPA|2013-12-16|12.33|12.46|12.32|12.42|111500
3915274|3213|MPA|2013-12-13|12.41|12.46|12.39|12.41|95400
3915275|3213|MPA|2013-12-12|12.4|12.49|12.38|12.41|74500
3915276|3213|MPA|2013-12-11|12.52|12.52|12.41|12.44|58500
3915277|3213|MPA|2013-12-10|12.56|12.65|12.5|12.5|35200
3915278|3213|MPA|2013-12-09|12.67|12.67|12.59|12.62|23700
3915279|3213|MPA|2013-12-06|12.55|12.65|12.55|12.63|38000
3915280|3213|MPA|2013-12-05|12.64|12.65|12.6|12.6|28100
3915281|3213|MPA|2013-12-04|12.51|12.68|12.5|12.68|56800
3915282|3213|MPA|2013-12-03|12.46|12.62|12.46|12.57|42200
3915283|3213|MPA|2013-12-02|12.6|12.6|12.49|12.53|55200
3904803|3205|MYD|2014-01-17|13.33|13.5|13.31|13.42|164900
3904804|3205|MYD|2014-01-16|13.32|13.35|13.31|13.31|117300
3904805|3205|MYD|2014-01-15|13.36|13.38|13.31|13.36|77600
3904806|3205|MYD|2014-01-14|13.33|13.35|13.3|13.34|89100
3904807|3205|MYD|2014-01-13|13.34|13.42|13.31|13.37|143600
3904808|3205|MYD|2014-01-10|13.27|13.39|13.27|13.36|84300
3904809|3205|MYD|2014-01-09|13.21|13.24|13.14|13.21|138200
3904810|3205|MYD|2014-01-08|13.22|13.3|13.19|13.2|91600
3904811|3205|MYD|2014-01-07|13.19|13.3|13.18|13.26|147400
3904812|3205|MYD|2014-01-06|12.95|13.17|12.95|13.14|155900
3904813|3205|MYD|2014-01-03|12.86|12.98|12.85|12.95|77900
3904814|3205|MYD|2014-01-02|12.8|12.89|12.76|12.88|119100
3904815|3205|MYD|2013-12-31|12.75|12.83|12.69|12.82|311600
3904816|3205|MYD|2013-12-30|12.79|12.88|12.75|12.77|226400
3904817|3205|MYD|2013-12-27|13|13.01|12.85|12.85|238300
3904818|3205|MYD|2013-12-26|13.03|13.06|12.99|13.01|148100
3904819|3205|MYD|2013-12-24|13.07|13.09|13.01|13.08|121500
3893049|3196|MHD|2014-01-17|15.03|15.15|14.99|15.12|57800
3893050|3196|MHD|2014-01-16|14.87|14.98|14.87|14.98|24000
3893051|3196|MHD|2014-01-15|14.9|14.92|14.87|14.9|62500
3893052|3196|MHD|2014-01-14|14.79|14.9|14.76|14.85|32900
3893053|3196|MHD|2014-01-13|15.03|15.09|14.85|14.85|73200
3893054|3196|MHD|2014-01-10|15.02|15.16|15.02|15.07|34600
3893055|3196|MHD|2014-01-09|14.95|15.05|14.95|15|37800
3893056|3196|MHD|2014-01-08|14.87|14.97|14.84|14.97|22600
3893057|3196|MHD|2014-01-07|14.93|14.97|14.87|14.93|67900
3893058|3196|MHD|2014-01-06|14.68|14.87|14.64|14.87|71500
3893059|3196|MHD|2014-01-03|14.53|14.73|14.5|14.68|101700
3893060|3196|MHD|2014-01-02|14.43|14.54|14.41|14.52|86500
3893061|3196|MHD|2013-12-31|14.55|14.58|14.4|14.5|173400
3893062|3196|MHD|2013-12-30|14.52|14.6|14.48|14.52|132800
3893063|3196|MHD|2013-12-27|14.7|14.74|14.53|14.55|146000
3893064|3196|MHD|2013-12-26|14.95|14.95|14.75|14.76|100000
3893065|3196|MHD|2013-12-24|14.91|14.97|14.86|14.87|19900
3893066|3196|MHD|2013-12-23|14.83|15.02|14.83|14.96|117200
3893067|3196|MHD|2013-12-20|14.69|14.82|14.68|14.82|97800
3893068|3196|MHD|2013-12-19|14.46|14.73|14.46|14.7|174200
3893069|3196|MHD|2013-12-18|14.48|14.59|14.39|14.58|76700
3893070|3196|MHD|2013-12-17|14.22|14.47|14.22|14.44|236100
3893071|3196|MHD|2013-12-16|14.26|14.35|14.16|14.32|121100
3893072|3196|MHD|2013-12-13|14.37|14.37|14.3|14.3|120300
3893073|3196|MHD|2013-12-12|14.53|14.53|14.34|14.41|162500
3893074|3196|MHD|2013-12-11|14.62|14.62|14.48|14.59|109500
3893075|3196|MHD|2013-12-10|14.51|14.7|14.49|14.69|134700
3893076|3196|MHD|2013-12-09|14.49|14.63|14.49|14.57|64200
3893077|3196|MHD|2013-12-06|14.57|14.57|14.44|14.56|41600
3893078|3196|MHD|2013-12-05|14.62|14.62|14.48|14.48|90000
3893079|3196|MHD|2013-12-04|14.54|14.64|14.53|14.61|63100
3893080|3196|MHD|2013-12-03|14.55|14.65|14.45|14.58|56300
3893081|3196|MHD|2013-12-02|14.64|14.64|14.54|14.55|35400
3849604|3161|BHK|2014-01-17|12.96|13.05|12.96|13.05|46700
3849605|3161|BHK|2014-01-16|13.05|13.06|12.98|13|61500
3849606|3161|BHK|2014-01-15|13.11|13.13|13.02|13.08|81100
3849607|3161|BHK|2014-01-14|13.2|13.2|13.08|13.14|75400
3849608|3161|BHK|2014-01-13|13.19|13.26|13.18|13.19|65000
3849609|3161|BHK|2014-01-10|13.05|13.23|13.05|13.23|76100
3849610|3161|BHK|2014-01-09|13.08|13.13|13.03|13.06|79600
3849611|3161|BHK|2014-01-08|13.1|13.12|12.99|13.1|72200
3849612|3161|BHK|2014-01-07|12.97|13.1|12.96|13.08|49000
3849613|3161|BHK|2014-01-06|12.95|13.04|12.93|12.93|45600
3849614|3161|BHK|2014-01-03|12.99|13.02|12.92|12.97|60200
3849615|3161|BHK|2014-01-02|12.87|12.99|12.87|12.99|94600
3849616|3161|BHK|2013-12-31|13|13.03|12.86|12.88|114200
3849617|3161|BHK|2013-12-30|13.05|13.07|13|13.05|59700
3849618|3161|BHK|2013-12-27|12.97|13.08|12.81|13.04|71500
3849619|3161|BHK|2013-12-26|13.05|13.18|13.02|13.09|173800
3849620|3161|BHK|2013-12-24|13|13.15|13|13.02|54200
3849621|3161|BHK|2013-12-23|12.76|13.09|12.76|13.05|113900
3849622|3161|BHK|2013-12-20|12.73|12.77|12.7|12.77|91100
3849623|3161|BHK|2013-12-19|12.64|12.7|12.63|12.69|117100
3849624|3161|BHK|2013-12-18|12.65|12.69|12.63|12.69|121800
3849625|3161|BHK|2013-12-17|12.64|12.71|12.62|12.67|110900
3849626|3161|BHK|2013-12-16|12.66|12.69|12.64|12.66|87200
3849627|3161|BHK|2013-12-13|12.6|12.66|12.6|12.66|136900
3849628|3161|BHK|2013-12-12|12.61|12.66|12.61|12.65|85200
3849629|3161|BHK|2013-12-11|12.69|12.69|12.62|12.63|121800
3849630|3161|BHK|2013-12-10|12.66|12.71|12.66|12.71|57600
3849631|3161|BHK|2013-12-09|12.7|12.73|12.64|12.66|142300
3849632|3161|BHK|2013-12-06|12.6|12.69|12.58|12.69|95200
3849633|3161|BHK|2013-12-05|12.58|12.6|12.57|12.6|88400
3849634|3161|BHK|2013-12-04|12.59|12.65|12.59|12.6|76800
3849635|3161|BHK|2013-12-03|12.65|12.79|12.62|12.65|137200
3849636|3161|BHK|2013-12-02|12.69|12.73|12.69|12.7|94000
3875724|3182|MUI|2014-01-17|14.21|14.43|14.21|14.37|100000
3875725|3182|MUI|2014-01-16|14.2|14.25|14.19|14.19|97400
3875726|3182|MUI|2014-01-15|14.23|14.26|14.17|14.2|112700
3875727|3182|MUI|2014-01-14|14.3|14.35|14.18|14.2|172500
3875728|3182|MUI|2014-01-13|14.32|14.38|14.28|14.31|138900
3875729|3182|MUI|2014-01-10|14.26|14.41|14.26|14.36|110200
3875730|3182|MUI|2014-01-09|14.23|14.25|14.19|14.25|62500
3875731|3182|MUI|2014-01-08|14.21|14.26|14.17|14.22|104300
3875732|3182|MUI|2014-01-07|14.4|14.44|14.26|14.26|136800
3875733|3182|MUI|2014-01-06|14.09|14.4|14.06|14.35|291800
3875734|3182|MUI|2014-01-03|13.96|14.08|13.93|14.08|128700
3875735|3182|MUI|2014-01-02|13.83|14.01|13.82|13.95|156700
3906130|3206|MYF|2013-12-17|13.55|13.71|13.45|13.69|145100
3906131|3206|MYF|2013-12-16|13.33|13.52|13.24|13.46|70000
3906132|3206|MYF|2013-12-13|13.32|13.49|13.17|13.43|86400
3906133|3206|MYF|2013-12-12|13.13|13.26|13.07|13.25|86500
3906134|3206|MYF|2013-12-11|13.13|13.23|13.09|13.22|36500
3906135|3206|MYF|2013-12-10|13.25|13.29|13.17|13.27|62500
3906136|3206|MYF|2013-12-09|13.52|13.52|13.26|13.33|64500
3906137|3206|MYF|2013-12-06|13.17|13.4|13.1|13.4|84000
3906138|3206|MYF|2013-12-05|13.1|13.17|13.08|13.09|31900
3906139|3206|MYF|2013-12-04|13.13|13.19|13.07|13.16|72600
3906140|3206|MYF|2013-12-03|13.11|13.19|13.06|13.1|80800
3906141|3206|MYF|2013-12-02|13.06|13.18|13.04|13.12|66400
3929018|3224|BSD|2014-01-17|12.56|12.79|12.56|12.74|26500
3929019|3224|BSD|2014-01-16|12.57|12.63|12.55|12.62|17300
3929020|3224|BSD|2014-01-15|12.54|12.62|12.5|12.58|11500
3929021|3224|BSD|2014-01-14|12.45|12.52|12.44|12.46|5400
3929022|3224|BSD|2014-01-13|12.59|12.59|12.46|12.53|29800
3929023|3224|BSD|2014-01-10|12.38|12.51|12.36|12.48|35400
3929024|3224|BSD|2014-01-09|12.35|12.39|12.33|12.37|31100
3929025|3224|BSD|2014-01-08|12.37|12.4|12.3|12.34|11600
3929026|3224|BSD|2014-01-07|12.51|12.51|12.33|12.37|12200
3929027|3224|BSD|2014-01-06|12.22|12.36|12.22|12.26|20600
3929028|3224|BSD|2014-01-03|12.14|12.23|12.06|12.23|22300
3929029|3224|BSD|2014-01-02|12.06|12.12|12|12.08|51900
3929030|3224|BSD|2013-12-31|12.34|12.35|12.06|12.13|48900
3929031|3224|BSD|2013-12-30|12.33|12.37|12.3|12.34|14400
3929032|3224|BSD|2013-12-27|12.23|12.43|12.18|12.38|48300
3929033|3224|BSD|2013-12-26|12.29|12.41|12.26|12.26|19800
3929034|3224|BSD|2013-12-24|12.46|12.46|12.3|12.3|20600
3929035|3224|BSD|2013-12-23|12.29|12.52|12.24|12.51|32500
3929036|3224|BSD|2013-12-20|12.16|12.38|12.16|12.34|25300
3929037|3224|BSD|2013-12-19|12|12.21|12|12.21|39800
3929038|3224|BSD|2013-12-18|11.92|12.06|11.92|12.06|39300
3929039|3224|BSD|2013-12-17|11.74|11.94|11.74|11.94|38400
3929040|3224|BSD|2013-12-16|11.7|11.82|11.7|11.78|52700
3929041|3224|BSD|2013-12-13|11.7|11.76|11.69|11.74|28600
3929042|3224|BSD|2013-12-12|11.76|11.82|11.72|11.72|13700
3929043|3224|BSD|2013-12-11|11.74|11.84|11.71|11.82|25000
3929044|3224|BSD|2013-12-10|11.77|11.86|11.75|11.85|21600
3929045|3224|BSD|2013-12-09|11.76|11.83|11.75|11.8|29100
3929046|3224|BSD|2013-12-06|11.77|11.87|11.77|11.78|41500
3929047|3224|BSD|2013-12-05|11.81|11.83|11.78|11.83|21300
3929048|3224|BSD|2013-12-04|11.87|11.92|11.78|11.81|39200
3929049|3224|BSD|2013-12-03|11.88|11.94|11.83|11.94|21400
3929050|3224|BSD|2013-12-02|11.9|11.93|11.84|11.88|44700
3889131|3193|MEN|2014-01-17|10.67|10.73|10.67|10.68|103600
3889132|3193|MEN|2014-01-16|10.63|10.68|10.63|10.67|83600
3889133|3193|MEN|2014-01-15|10.62|10.63|10.6|10.62|44000
3889134|3193|MEN|2014-01-14|10.6|10.61|10.54|10.6|34100
3889135|3193|MEN|2014-01-13|10.65|10.68|10.58|10.58|83100
3889136|3193|MEN|2014-01-10|10.58|10.67|10.55|10.65|87500
3889137|3193|MEN|2014-01-09|10.64|10.66|10.52|10.53|95000
3889138|3193|MEN|2014-01-08|10.65|10.65|10.55|10.61|63800
3889139|3193|MEN|2014-01-07|10.68|10.68|10.55|10.62|86900
3889140|3193|MEN|2014-01-06|10.41|10.57|10.41|10.5|54000
3889141|3193|MEN|2014-01-03|10.33|10.42|10.23|10.42|158000
3889142|3193|MEN|2014-01-02|10.35|10.4|10.26|10.38|178000
3889143|3193|MEN|2013-12-31|10.42|10.44|10.29|10.4|215800
3889144|3193|MEN|2013-12-30|10.26|10.51|10.24|10.39|219100
3889145|3193|MEN|2013-12-27|10.31|10.36|10.23|10.31|159300
3889146|3193|MEN|2013-12-26|10.41|10.48|10.35|10.35|135300
3889147|3193|MEN|2013-12-24|10.49|10.49|10.4|10.44|51000
3889148|3193|MEN|2013-12-23|10.46|10.56|10.41|10.47|188900
3889149|3193|MEN|2013-12-20|10.37|10.45|10.37|10.42|174300
3889150|3193|MEN|2013-12-19|10.26|10.47|10.22|10.39|280100
3889151|3193|MEN|2013-12-18|10.24|10.34|10.24|10.27|177800
3889152|3193|MEN|2013-12-17|10.04|10.29|9.99|10.27|185800
3889153|3193|MEN|2013-12-16|9.99|10.04|9.97|10|138600
3889154|3193|MEN|2013-12-13|10.06|10.06|9.96|9.96|193100
3889155|3193|MEN|2013-12-12|10.08|10.09|10|10.03|150000
3889156|3193|MEN|2013-12-11|10.18|10.18|10.08|10.08|141900
3889157|3193|MEN|2013-12-10|10.14|10.21|10.1|10.18|219900
3889158|3193|MEN|2013-12-09|10.19|10.2|10.11|10.14|97500
3889159|3193|MEN|2013-12-06|10.2|10.24|10.14|10.22|150000
3889160|3193|MEN|2013-12-05|10.17|10.18|10.11|10.12|131000
3889161|3193|MEN|2013-12-04|10.22|10.25|10.16|10.22|117900
3889162|3193|MEN|2013-12-03|10.1|10.26|10.09|10.26|177500
3889163|3193|MEN|2013-12-02|10.2|10.21|10.1|10.1|127300
3904820|3205|MYD|2013-12-23|12.92|13.1|12.88|13.08|293300
3904821|3205|MYD|2013-12-20|12.79|12.98|12.79|12.85|277300
3904822|3205|MYD|2013-12-19|12.66|12.9|12.66|12.85|212900
3904823|3205|MYD|2013-12-18|12.58|12.72|12.58|12.72|242200
3904824|3205|MYD|2013-12-17|12.36|12.59|12.36|12.57|363600
3904825|3205|MYD|2013-12-16|12.32|12.42|12.29|12.39|342800
3904826|3205|MYD|2013-12-13|12.38|12.39|12.3|12.32|225800
3904827|3205|MYD|2013-12-12|12.38|12.43|12.32|12.37|352900
3904828|3205|MYD|2013-12-11|12.5|12.51|12.4|12.44|244400
3904829|3205|MYD|2013-12-10|12.51|12.62|12.51|12.55|187000
3904830|3205|MYD|2013-12-09|12.44|12.57|12.44|12.55|260000
3904831|3205|MYD|2013-12-06|12.49|12.54|12.43|12.48|166400
3904832|3205|MYD|2013-12-05|12.62|12.65|12.48|12.5|224800
3904833|3205|MYD|2013-12-04|12.68|12.8|12.62|12.66|137800
3904834|3205|MYD|2013-12-03|12.67|12.8|12.65|12.77|160000
3904835|3205|MYD|2013-12-02|12.75|12.79|12.68|12.71|91600
3923087|3219|BLH|2014-01-17|15.59|15.59|15.51|15.51|1000
3923088|3219|BLH|2014-01-16|15.49|15.52|15.49|15.52|2600
3923089|3219|BLH|2014-01-15|15.55|15.55|15.49|15.49|1400
3923090|3219|BLH|2014-01-14|15.46|15.54|15.44|15.44|7300
3923091|3219|BLH|2014-01-13|15.44|15.59|15.44|15.51|1300
3923092|3219|BLH|2014-01-10|15.5|15.5|15.48|15.49|1400
3923093|3219|BLH|2014-01-09|15.62|15.62|15.4|15.4|4700
3923094|3219|BLH|2014-01-08|15.35|15.57|15.26|15.55|11500
3923095|3219|BLH|2014-01-07|15.3|15.42|15.25|15.42|800
3923096|3219|BLH|2014-01-06|15.44|15.47|15.22|15.22|13500
3923097|3219|BLH|2014-01-03|15.36|15.37|15.27|15.37|9200
3923098|3219|BLH|2014-01-02|15.22|15.28|15.15|15.26|23700
3923099|3219|BLH|2013-12-31|15.38|15.38|15.15|15.23|5100
3923100|3219|BLH|2013-12-30|15.29|15.38|15.23|15.38|12200
3923101|3219|BLH|2013-12-27|15.27|15.44|15.18|15.21|14000
3923102|3219|BLH|2013-12-26|15.26|15.32|15.21|15.27|30200
3923103|3219|BLH|2013-12-24|15.15|15.23|15.15|15.18|9200
3923104|3219|BLH|2013-12-23|15.11|15.22|15.11|15.21|12000
3923105|3219|BLH|2013-12-20|15.2|15.38|15.1|15.17|14900
3923106|3219|BLH|2013-12-19|15.26|15.37|15.24|15.24|2100
3923107|3219|BLH|2013-12-18|15.1|15.3|15.1|15.3|74100
3923108|3219|BLH|2013-12-17|15.11|15.18|15.11|15.17|19500
3923109|3219|BLH|2013-12-16|15.05|15.14|15.05|15.1|9900
3923110|3219|BLH|2013-12-13|15.15|15.15|15.01|15.01|8400
3923111|3219|BLH|2013-12-12|15.23|15.24|15.11|15.15|5700
3923112|3219|BLH|2013-12-11|15.06|15.07|15|15|12400
3923113|3219|BLH|2013-12-10|15.11|15.15|15.08|15.15|9700
3923114|3219|BLH|2013-12-09|15.03|15.13|15.03|15.11|19600
3923115|3219|BLH|2013-12-06|15.05|15.14|14.9|15.1|34300
3923116|3219|BLH|2013-12-05|15.14|15.2|15.05|15.05|8900
3923117|3219|BLH|2013-12-04|15.11|15.18|15.1|15.13|10000
3923118|3219|BLH|2013-12-03|15.15|15.24|15.15|15.17|8300
3923119|3219|BLH|2013-12-02|15.16|15.3|15.15|15.15|19700
3919169|3216|MQY|2014-01-17|14.5|14.55|14.46|14.48|136100
3919170|3216|MQY|2014-01-16|14.46|14.5|14.45|14.47|98700
3919171|3216|MQY|2014-01-15|14.55|14.56|14.46|14.47|56000
3919172|3216|MQY|2014-01-14|14.47|14.53|14.44|14.47|133400
3919173|3216|MQY|2014-01-13|14.86|14.86|14.5|14.5|118500
3919174|3216|MQY|2014-01-10|14.62|14.7|14.62|14.65|85900
3919175|3216|MQY|2014-01-09|14.57|14.6|14.54|14.55|125800
3919176|3216|MQY|2014-01-08|14.57|14.6|14.44|14.6|73300
3919177|3216|MQY|2014-01-07|14.57|14.62|14.42|14.51|135800
3919178|3216|MQY|2014-01-06|14.18|14.39|14.18|14.35|74600
3919179|3216|MQY|2014-01-03|14.09|14.28|14|14.28|109600
3919180|3216|MQY|2014-01-02|14.05|14.08|14|14.08|101100
3919181|3216|MQY|2013-12-31|14.11|14.16|14.04|14.06|132900
3919182|3216|MQY|2013-12-30|14.01|14.08|13.97|14.08|147400
3919183|3216|MQY|2013-12-27|14.1|14.19|14|14.06|164000
3919184|3216|MQY|2013-12-26|14.18|14.23|14.11|14.11|81100
3919185|3216|MQY|2013-12-24|14.31|14.31|14.16|14.21|88600
3919186|3216|MQY|2013-12-23|13.99|14.27|13.99|14.24|185600
3919187|3216|MQY|2013-12-20|13.93|14.03|13.93|13.96|194300
3919188|3216|MQY|2013-12-19|13.94|13.96|13.84|13.96|220100
3919189|3216|MQY|2013-12-18|13.8|13.92|13.75|13.91|208000
3919190|3216|MQY|2013-12-17|13.41|13.76|13.4|13.74|287000
3919191|3216|MQY|2013-12-16|13.4|13.45|13.35|13.41|229900
3919192|3216|MQY|2013-12-13|13.38|13.38|13.29|13.35|232800
3919193|3216|MQY|2013-12-12|13.27|13.38|13.23|13.34|188500
3919194|3216|MQY|2013-12-11|13.14|13.26|13.1|13.23|215700
3919195|3216|MQY|2013-12-10|13.29|13.36|13.22|13.27|232600
3919196|3216|MQY|2013-12-09|13.42|13.42|13.29|13.32|171300
3919197|3216|MQY|2013-12-06|13.33|13.39|13.25|13.39|111000
3902210|3203|MYC|2013-12-19|13.72|13.89|13.72|13.87|97600
3902211|3203|MYC|2013-12-18|13.78|13.91|13.75|13.84|105500
3902212|3203|MYC|2013-12-17|13.54|13.83|13.54|13.78|65200
3902213|3203|MYC|2013-12-16|13.56|13.6|13.48|13.56|144400
3902214|3203|MYC|2013-12-13|13.53|13.62|13.5|13.6|147700
3902215|3203|MYC|2013-12-12|13.43|13.53|13.43|13.47|117300
3902216|3203|MYC|2013-12-11|13.54|13.54|13.46|13.52|39800
3902217|3203|MYC|2013-12-10|13.5|13.64|13.5|13.64|120900
3902218|3203|MYC|2013-12-09|13.42|13.53|13.42|13.49|78800
3902219|3203|MYC|2013-12-06|13.41|13.49|13.37|13.49|91600
3902220|3203|MYC|2013-12-05|13.5|13.5|13.38|13.41|96400
3902221|3203|MYC|2013-12-04|13.59|13.59|13.48|13.55|54600
3902222|3203|MYC|2013-12-03|13.44|13.59|13.44|13.55|84600
3902223|3203|MYC|2013-12-02|13.51|13.52|13.4|13.48|120100
3898273|3200|MUE|2014-01-17|12.5|12.58|12.47|12.55|48300
3898274|3200|MUE|2014-01-16|12.49|12.54|12.46|12.52|44900
3898275|3200|MUE|2014-01-15|12.43|12.5|12.43|12.48|32400
3898276|3200|MUE|2014-01-14|12.47|12.48|12.42|12.48|55200
3898277|3200|MUE|2014-01-13|12.46|12.51|12.42|12.45|125000
3898278|3200|MUE|2014-01-10|12.4|12.48|12.39|12.48|60300
3898279|3200|MUE|2014-01-09|12.38|12.44|12.37|12.37|50700
3898280|3200|MUE|2014-01-08|12.36|12.41|12.32|12.41|47100
3898281|3200|MUE|2014-01-07|12.36|12.43|12.34|12.36|45700
3898282|3200|MUE|2014-01-06|12.16|12.34|12.16|12.34|45700
3898283|3200|MUE|2014-01-03|12.08|12.18|12.04|12.18|46800
3898284|3200|MUE|2014-01-02|12.02|12.11|11.99|12.11|137300
3898285|3200|MUE|2013-12-31|12.02|12.09|12.02|12.09|173800
3898286|3200|MUE|2013-12-30|12.03|12.06|11.95|12.06|176400
3898287|3200|MUE|2013-12-27|12.17|12.19|12.08|12.09|85900
3898288|3200|MUE|2013-12-26|12.35|12.37|12.22|12.22|75500
3898289|3200|MUE|2013-12-24|12.43|12.43|12.33|12.38|48700
3898290|3200|MUE|2013-12-23|12.32|12.45|12.32|12.39|87600
3898291|3200|MUE|2013-12-20|12.2|12.34|12.18|12.32|114500
3898292|3200|MUE|2013-12-19|12.07|12.25|12.07|12.22|108200
3898293|3200|MUE|2013-12-18|11.99|12.11|11.93|12.09|96100
3898294|3200|MUE|2013-12-17|11.73|12.03|11.73|12.03|166300
3898295|3200|MUE|2013-12-16|11.67|11.8|11.67|11.77|112100
3898296|3200|MUE|2013-12-13|11.72|11.73|11.68|11.69|116400
3898297|3200|MUE|2013-12-12|11.73|11.78|11.7|11.73|147900
3898298|3200|MUE|2013-12-11|11.76|11.82|11.73|11.73|53600
3898299|3200|MUE|2013-12-10|11.88|11.95|11.84|11.86|98100
3898300|3200|MUE|2013-12-09|11.94|11.95|11.9|11.9|76500
3898301|3200|MUE|2013-12-06|11.86|12.01|11.83|12.01|128500
3898302|3200|MUE|2013-12-05|11.86|11.89|11.82|11.85|162500
3898303|3200|MUE|2013-12-04|11.77|11.88|11.72|11.86|194000
3898304|3200|MUE|2013-12-03|11.69|11.77|11.69|11.75|95500
3898305|3200|MUE|2013-12-02|11.78|11.78|11.7|11.73|75200
3935473|3231|BCRH|2014-01-17|17.55|17.65|16.78|17.06|117800
3935474|3231|BCRH|2014-01-16|17.59|17.69|17.55|17.58|36100
3935475|3231|BCRH|2014-01-15|17.75|17.84|17.55|17.65|51000
3935476|3231|BCRH|2014-01-14|17.7|17.84|17.59|17.82|32800
3935477|3231|BCRH|2014-01-13|17.5|17.99|17.41|17.69|67600
3935478|3231|BCRH|2014-01-10|17.77|17.85|17.59|17.7|71200
3935479|3231|BCRH|2014-01-09|17.95|21.02|17.56|17.83|69700
3935480|3231|BCRH|2014-01-08|18.12|18.25|17.72|17.82|135600
3935481|3231|BCRH|2014-01-07|18.4|18.57|18.17|18.27|123300
3935482|3231|BCRH|2014-01-06|18.43|18.6|18.34|18.56|94900
3935483|3231|BCRH|2014-01-03|18.12|18.5|18.09|18.5|55100
3935484|3231|BCRH|2014-01-02|18.4|18.4|18|18.13|46000
3935485|3231|BCRH|2013-12-31|18.43|18.44|18.1|18.37|93000
3935486|3231|BCRH|2013-12-30|18.5|18.5|18.1|18.33|66200
3935487|3231|BCRH|2013-12-27|18.35|18.4|17.78|18.3|60100
3935488|3231|BCRH|2013-12-26|18.38|18.47|18.19|18.26|57800
3935489|3231|BCRH|2013-12-24|18.59|18.6|18.03|18.35|69400
3935490|3231|BCRH|2013-12-23|18.08|18.59|18.01|18.51|91800
3935491|3231|BCRH|2013-12-20|18|18.08|17.68|18.08|667700
3935492|3231|BCRH|2013-12-19|18.11|18.14|17.7|18.06|118200
3935493|3231|BCRH|2013-12-18|18.09|18.31|18.01|18.26|90700
3935494|3231|BCRH|2013-12-17|18|18.38|17.91|18.28|87100
3935495|3231|BCRH|2013-12-16|18.75|18.75|17.85|18.08|82900
3935496|3231|BCRH|2013-12-13|18.5|18.59|18.01|18.43|48200
3935497|3231|BCRH|2013-12-12|17.95|18.66|17.92|18.19|58600
3935498|3231|BCRH|2013-12-11|18|18.18|17.91|18.1|70700
3935499|3231|BCRH|2013-12-10|18.47|18.93|17.84|18.06|78100
3935500|3231|BCRH|2013-12-09|18.2|18.69|18.06|18.64|198600
3935501|3231|BCRH|2013-12-06|18.5|18.67|18.02|18.4|62900
3935502|3231|BCRH|2013-12-05|18.75|18.96|18.22|18.64|43700
3935503|3231|BCRH|2013-12-04|17.95|18.7|17.85|18.68|80700
3875736|3182|MUI|2013-12-31|13.86|13.92|13.75|13.9|330400
3875737|3182|MUI|2013-12-30|13.76|14.01|13.74|14|521000
3875738|3182|MUI|2013-12-27|13.92|13.94|13.78|13.8|249000
3875739|3182|MUI|2013-12-26|14.06|14.16|13.92|13.94|252600
3875740|3182|MUI|2013-12-24|14.01|14.05|13.93|13.99|185400
3875741|3182|MUI|2013-12-23|13.68|13.98|13.67|13.97|514800
3875742|3182|MUI|2013-12-20|13.6|13.69|13.56|13.56|347100
3875743|3182|MUI|2013-12-19|13.48|13.63|13.47|13.63|266500
3875744|3182|MUI|2013-12-18|13.32|13.65|13.32|13.55|471900
3875745|3182|MUI|2013-12-17|13.1|13.33|13.1|13.29|340900
3875746|3182|MUI|2013-12-16|13.1|13.19|13.07|13.12|294400
3875747|3182|MUI|2013-12-13|13.12|13.18|13.12|13.14|204300
3875748|3182|MUI|2013-12-12|13.21|13.21|13.08|13.2|315700
3875749|3182|MUI|2013-12-11|13.1|13.24|13.04|13.18|310100
3875750|3182|MUI|2013-12-10|13.14|13.22|13.11|13.22|389100
3875751|3182|MUI|2013-12-09|13.15|13.19|13.09|13.15|192500
3875752|3182|MUI|2013-12-06|13.17|13.24|13.14|13.16|354800
3875753|3182|MUI|2013-12-05|13.26|13.31|13.15|13.15|334200
3875754|3182|MUI|2013-12-04|13.23|13.33|13.22|13.33|214500
3875755|3182|MUI|2013-12-03|13.15|13.32|13.15|13.28|318900
3875756|3182|MUI|2013-12-02|13.22|13.28|13.21|13.24|163200
3933248|3229|BSL|2014-01-17|19.26|19.44|19.19|19.42|46800
3933249|3229|BSL|2014-01-16|19.01|19.24|19.01|19.24|47100
3933250|3229|BSL|2014-01-15|18.98|19.1|18.98|19.08|35200
3933251|3229|BSL|2014-01-14|19.2|19.2|19.02|19.04|54300
3933252|3229|BSL|2014-01-13|19.02|19.06|18.97|19.06|19500
3933253|3229|BSL|2014-01-10|18.93|19.1|18.93|19.09|59600
3933254|3229|BSL|2014-01-09|19.09|19.09|18.89|18.95|36600
3933255|3229|BSL|2014-01-08|18.84|19.03|18.8|19.02|43000
3933256|3229|BSL|2014-01-07|18.74|18.9|18.74|18.89|50200
3933257|3229|BSL|2014-01-06|18.75|18.82|18.7|18.76|41000
3933258|3229|BSL|2014-01-03|18.85|18.85|18.7|18.7|48800
3933259|3229|BSL|2014-01-02|18.76|18.84|18.68|18.8|60200
3933260|3229|BSL|2013-12-31|18.9|18.9|18.74|18.85|60100
3933261|3229|BSL|2013-12-30|19|19.02|18.88|18.93|51800
3933262|3229|BSL|2013-12-27|19.12|19.12|18.98|19|36800
3933263|3229|BSL|2013-12-26|19.2|19.2|19.02|19.12|57100
3933264|3229|BSL|2013-12-24|18.96|19.14|18.96|19.12|62200
3933265|3229|BSL|2013-12-23|18.75|19.07|18.73|19|115900
3933266|3229|BSL|2013-12-20|18.4|18.61|18.4|18.61|100800
3933267|3229|BSL|2013-12-19|18.29|18.47|18.28|18.43|61000
3933268|3229|BSL|2013-12-18|18.37|18.53|18.35|18.49|94000
3933269|3229|BSL|2013-12-17|18.3|18.45|18.16|18.45|69000
3933270|3229|BSL|2013-12-16|18.27|18.44|18.25|18.32|118300
3933271|3229|BSL|2013-12-13|18.34|18.49|18.34|18.44|94200
3933272|3229|BSL|2013-12-12|18.14|18.41|18.14|18.39|70500
3933273|3229|BSL|2013-12-11|18.37|18.45|18.27|18.33|72000
3933274|3229|BSL|2013-12-10|18.42|18.46|18.31|18.36|80800
3933275|3229|BSL|2013-12-09|18.5|18.53|18.4|18.46|63600
3933276|3229|BSL|2013-12-06|18.52|18.55|18.48|18.49|62500
3933277|3229|BSL|2013-12-05|18.55|18.57|18.48|18.49|41700
3933278|3229|BSL|2013-12-04|18.52|18.63|18.52|18.6|38700
3933279|3229|BSL|2013-12-03|18.56|18.68|18.56|18.64|44700
3933280|3229|BSL|2013-12-02|18.78|18.78|18.6|18.68|28900
3925699|3221|BSE|2014-01-17|12.54|12.54|12.5|12.5|9600
3925700|3221|BSE|2014-01-16|12.43|12.5|12.41|12.48|32900
3925701|3221|BSE|2014-01-15|12.39|12.47|12.3|12.47|57700
3925702|3221|BSE|2014-01-14|12.39|12.39|12.29|12.35|24600
3925703|3221|BSE|2014-01-13|12.26|12.36|12.26|12.35|6400
3925704|3221|BSE|2014-01-10|12.28|12.35|12.27|12.34|26500
3925705|3221|BSE|2014-01-09|12.36|12.36|12.18|12.2|16900
3925706|3221|BSE|2014-01-08|12.21|12.23|12.19|12.19|19700
3925707|3221|BSE|2014-01-07|12.19|12.31|12.12|12.21|75500
3925708|3221|BSE|2014-01-06|12.18|12.27|12.09|12.13|50700
3925709|3221|BSE|2014-01-03|12.1|12.16|12.09|12.09|15500
3925710|3221|BSE|2014-01-02|12.05|12.13|11.98|12.09|41700
3925711|3221|BSE|2013-12-31|12.01|12.11|11.97|12.07|54100
3925712|3221|BSE|2013-12-30|12.08|12.13|11.94|12.06|21000
3925713|3221|BSE|2013-12-27|12.05|12.08|11.97|12.02|53900
3925714|3221|BSE|2013-12-26|12.15|12.26|11.99|12|59300
3925715|3221|BSE|2013-12-24|12.3|12.31|12.14|12.18|28900
3925716|3221|BSE|2013-12-23|12.17|12.3|12.13|12.29|35200
3925717|3221|BSE|2013-12-20|12.08|12.09|11.94|12.08|38900
3925718|3221|BSE|2013-12-19|12|12.03|11.91|12.01|36000
3925719|3221|BSE|2013-12-18|11.87|12|11.8|11.99|50300
3925720|3221|BSE|2013-12-17|11.71|11.85|11.69|11.8|39900
3925721|3221|BSE|2013-12-16|11.69|11.75|11.68|11.71|55500
3925722|3221|BSE|2013-12-13|11.65|11.71|11.65|11.68|31400
3891743|3195|MUH|2014-01-17|13.86|13.98|13.86|13.94|68300
3891744|3195|MUH|2014-01-16|13.82|13.89|13.82|13.85|20400
3891745|3195|MUH|2014-01-15|13.83|13.91|13.82|13.83|30900
3891746|3195|MUH|2014-01-14|13.82|13.88|13.82|13.83|28700
3891747|3195|MUH|2014-01-13|13.93|13.93|13.84|13.85|34900
3891748|3195|MUH|2014-01-10|13.87|13.97|13.87|13.95|26800
3891749|3195|MUH|2014-01-09|13.8|13.85|13.79|13.85|18600
3891750|3195|MUH|2014-01-08|13.81|13.81|13.71|13.79|25500
3891751|3195|MUH|2014-01-07|13.76|13.8|13.71|13.75|51900
3891752|3195|MUH|2014-01-06|13.54|13.72|13.54|13.72|41700
3891753|3195|MUH|2014-01-03|13.4|13.52|13.38|13.52|26300
3891754|3195|MUH|2014-01-02|13.36|13.46|13.31|13.41|36300
3891755|3195|MUH|2013-12-31|13.42|13.43|13.34|13.35|86200
3891756|3195|MUH|2013-12-30|13.47|13.58|13.35|13.41|118800
3891757|3195|MUH|2013-12-27|13.7|13.7|13.51|13.54|74300
3891758|3195|MUH|2013-12-26|13.74|13.75|13.7|13.72|36700
3891759|3195|MUH|2013-12-24|13.73|13.77|13.7|13.72|20200
3891760|3195|MUH|2013-12-23|13.63|13.77|13.63|13.72|84800
3891761|3195|MUH|2013-12-20|13.47|13.62|13.47|13.59|32300
3891762|3195|MUH|2013-12-19|13.4|13.57|13.39|13.53|41000
3891763|3195|MUH|2013-12-18|13.31|13.47|13.31|13.45|100800
3891764|3195|MUH|2013-12-17|13.15|13.34|13.14|13.31|54500
3891765|3195|MUH|2013-12-16|13.21|13.23|13.18|13.19|34000
3891766|3195|MUH|2013-12-13|13.21|13.26|13.06|13.23|85200
3891767|3195|MUH|2013-12-12|13.37|13.43|13.23|13.25|46900
3891768|3195|MUH|2013-12-11|13.28|13.61|13.22|13.44|69100
3891769|3195|MUH|2013-12-10|13.33|13.48|13.33|13.44|34100
3891770|3195|MUH|2013-12-09|13.38|13.41|13.32|13.33|26400
3891771|3195|MUH|2013-12-06|13.24|13.47|13.24|13.39|53300
3891772|3195|MUH|2013-12-05|13.26|13.3|13.26|13.28|42300
3891773|3195|MUH|2013-12-04|13.2|13.31|13.18|13.28|64200
3891774|3195|MUH|2013-12-03|13.21|13.32|13.21|13.29|44700
3891775|3195|MUH|2013-12-02|13.37|13.41|13.23|13.26|58400
3887478|3191|BFK|2014-01-17|13.11|13.31|13.1|13.21|130800
3887479|3191|BFK|2014-01-16|13.11|13.14|13.07|13.08|104600
3887480|3191|BFK|2014-01-15|13.06|13.09|13.04|13.08|58000
3887481|3191|BFK|2014-01-14|13.07|13.13|13.03|13.06|76500
3887482|3191|BFK|2014-01-13|13.09|13.15|13.04|13.14|134100
3887483|3191|BFK|2014-01-10|13.05|13.14|13.05|13.07|127100
3887484|3191|BFK|2014-01-09|12.97|13.03|12.97|13.01|69000
3887485|3191|BFK|2014-01-08|13.09|13.1|12.96|12.99|147300
3887486|3191|BFK|2014-01-07|13.05|13.1|12.99|13.09|166900
3887487|3191|BFK|2014-01-06|12.95|13.03|12.85|12.96|145500
3887488|3191|BFK|2014-01-03|12.75|12.94|12.75|12.9|105200
3887489|3191|BFK|2014-01-02|12.72|12.78|12.66|12.76|119600
3887490|3191|BFK|2013-12-31|12.73|12.75|12.62|12.7|202800
3887491|3191|BFK|2013-12-30|12.71|12.83|12.7|12.73|262200
3887492|3191|BFK|2013-12-27|12.81|12.84|12.66|12.76|151300
3887493|3191|BFK|2013-12-26|12.8|12.9|12.79|12.84|182000
3887494|3191|BFK|2013-12-24|13.01|13.01|12.79|12.8|158200
3887495|3191|BFK|2013-12-23|12.78|12.99|12.78|12.99|343900
3887496|3191|BFK|2013-12-20|12.63|12.88|12.59|12.78|459200
3887497|3191|BFK|2013-12-19|12.51|12.69|12.5|12.67|277000
3887498|3191|BFK|2013-12-18|12.32|12.56|12.32|12.55|452400
3887499|3191|BFK|2013-12-17|12.06|12.4|12.06|12.34|373100
3887500|3191|BFK|2013-12-16|12.05|12.12|12|12.1|290600
3887501|3191|BFK|2013-12-13|11.98|12.05|11.95|12.05|253800
3887502|3191|BFK|2013-12-12|11.97|12.04|11.96|12.01|209400
3887503|3191|BFK|2013-12-11|12.07|12.07|11.95|12|183800
3887504|3191|BFK|2013-12-10|12.05|12.08|12.01|12.08|140100
3887505|3191|BFK|2013-12-09|12.04|12.07|12|12.01|197000
3887506|3191|BFK|2013-12-06|12.07|12.1|12|12.08|144100
3887507|3191|BFK|2013-12-05|12.08|12.11|12|12.02|257400
3887508|3191|BFK|2013-12-04|12.13|12.14|12.08|12.11|122100
3887509|3191|BFK|2013-12-03|12.12|12.16|12.07|12.16|149400
3887510|3191|BFK|2013-12-02|12.2|12.21|12.08|12.14|129800
3900885|3202|MVT|2014-01-17|14.44|14.56|14.44|14.51|24200
3900886|3202|MVT|2014-01-16|14.4|14.48|14.4|14.46|33600
3900887|3202|MVT|2014-01-15|14.36|14.43|14.36|14.43|18300
3900888|3202|MVT|2014-01-14|14.35|14.43|14.33|14.39|51800
3900889|3202|MVT|2014-01-13|14.46|14.5|14.36|14.39|21400
3900890|3202|MVT|2014-01-10|14.44|14.55|14.44|14.52|34200
3900891|3202|MVT|2014-01-09|14.38|14.48|14.38|14.42|25600
3900892|3202|MVT|2014-01-08|14.31|14.39|14.29|14.36|52100
3900893|3202|MVT|2014-01-07|14.36|14.46|14.35|14.37|100000
3900894|3202|MVT|2014-01-06|14.06|14.34|14.06|14.32|88400
3900895|3202|MVT|2014-01-03|13.98|14.07|13.91|14.07|32400
3900896|3202|MVT|2014-01-02|13.86|13.96|13.85|13.95|28900
3935504|3231|BCRH|2013-12-03|18.03|18.28|17.84|18.03|71800
3935505|3231|BCRH|2013-12-02|18.75|18.75|18.1|18.19|56400
3932499|3228|BGX|2014-01-17|18.13|18.2|18.05|18.2|33300
3932500|3228|BGX|2014-01-16|17.87|18.1|17.87|18.1|27800
3932501|3228|BGX|2014-01-15|17.8|17.99|17.8|17.88|70000
3932502|3228|BGX|2014-01-14|17.82|17.92|17.8|17.83|46500
3932503|3228|BGX|2014-01-13|17.88|18|17.79|17.85|88800
3932504|3228|BGX|2014-01-10|17.8|17.97|17.8|17.93|80300
3932505|3228|BGX|2014-01-09|17.9|17.97|17.82|17.85|82500
3932506|3228|BGX|2014-01-08|17.73|17.91|17.73|17.87|61300
3932507|3228|BGX|2014-01-07|17.79|17.86|17.7|17.76|79000
3932508|3228|BGX|2014-01-06|17.6|17.81|17.58|17.69|99000
3932509|3228|BGX|2014-01-03|17.87|17.87|17.27|17.64|253900
3932510|3228|BGX|2014-01-02|17.8|17.84|17.66|17.77|72800
3932511|3228|BGX|2013-12-31|17.69|17.87|17.69|17.87|208200
3932512|3228|BGX|2013-12-30|17.62|17.87|17.61|17.78|76200
3932513|3228|BGX|2013-12-27|17.7|17.74|17.62|17.63|82900
3932514|3228|BGX|2013-12-26|17.79|17.91|17.67|17.69|56700
3932515|3228|BGX|2013-12-24|17.78|18.03|17.71|17.77|56300
3932516|3228|BGX|2013-12-23|17.72|17.87|17.65|17.87|59900
3932517|3228|BGX|2013-12-20|17.57|17.73|17.57|17.65|80300
3932518|3228|BGX|2013-12-19|17.51|17.65|17.5|17.64|87200
3932519|3228|BGX|2013-12-18|17.69|17.8|17.65|17.76|83200
3932520|3228|BGX|2013-12-17|17.61|17.75|17.61|17.74|27000
3932521|3228|BGX|2013-12-16|17.66|17.72|17.63|17.7|34800
3932522|3228|BGX|2013-12-13|17.74|17.74|17.57|17.67|39600
3932523|3228|BGX|2013-12-12|17.75|17.75|17.54|17.64|73000
3932524|3228|BGX|2013-12-11|17.58|17.6|17.47|17.6|73300
3932525|3228|BGX|2013-12-10|17.64|17.64|17.44|17.49|145900
3932526|3228|BGX|2013-12-09|17.55|17.56|17.44|17.51|89500
3932527|3228|BGX|2013-12-06|17.55|17.55|17.41|17.52|52600
3932528|3228|BGX|2013-12-05|17.51|17.6|17.41|17.41|86200
3932529|3228|BGX|2013-12-04|17.59|17.63|17.54|17.57|110900
3932530|3228|BGX|2013-12-03|17.61|17.7|17.57|17.69|41100
3932531|3228|BGX|2013-12-02|17.77|17.77|17.59|17.7|75300
3890437|3194|MUC|2014-01-17|13.55|13.69|13.54|13.59|133200
3890438|3194|MUC|2014-01-16|13.5|13.55|13.46|13.5|86700
3890439|3194|MUC|2014-01-15|13.45|13.52|13.45|13.47|101800
3890440|3194|MUC|2014-01-14|13.54|13.58|13.49|13.5|125500
3890441|3194|MUC|2014-01-13|13.57|13.58|13.51|13.57|103400
3890442|3194|MUC|2014-01-10|13.54|13.66|13.52|13.57|108500
3890443|3194|MUC|2014-01-09|13.53|13.56|13.48|13.5|130300
3890444|3194|MUC|2014-01-08|13.42|13.51|13.32|13.51|90300
3890445|3194|MUC|2014-01-07|13.54|13.57|13.41|13.47|183600
3890446|3194|MUC|2014-01-06|13.33|13.51|13.33|13.51|165500
3890447|3194|MUC|2014-01-03|13.29|13.38|13.24|13.33|264700
3890448|3194|MUC|2014-01-02|13.21|13.28|13.15|13.28|160700
3890449|3194|MUC|2013-12-31|13.25|13.28|13.21|13.22|184600
3890450|3194|MUC|2013-12-30|13.24|13.3|13.15|13.25|238700
3890451|3194|MUC|2013-12-27|13.39|13.39|13.22|13.25|253000
3890452|3194|MUC|2013-12-26|13.44|13.5|13.37|13.37|132700
3890453|3194|MUC|2013-12-24|13.55|13.58|13.44|13.48|77300
3890454|3194|MUC|2013-12-23|13.44|13.62|13.44|13.56|139400
3890455|3194|MUC|2013-12-20|13.41|13.48|13.4|13.44|224700
3890456|3194|MUC|2013-12-19|13.24|13.5|13.21|13.48|176300
3890457|3194|MUC|2013-12-18|13.2|13.3|13.18|13.26|235700
3890458|3194|MUC|2013-12-17|13.09|13.2|13.05|13.2|223700
3890459|3194|MUC|2013-12-16|13.02|13.05|12.97|13.01|145400
3890460|3194|MUC|2013-12-13|13.03|13.07|12.94|13.02|190400
3890461|3194|MUC|2013-12-12|12.97|13.05|12.94|12.97|153100
3890462|3194|MUC|2013-12-11|13.02|13.07|12.94|13.04|163000
3890463|3194|MUC|2013-12-10|12.95|13.14|12.95|13.14|174500
3890464|3194|MUC|2013-12-09|12.96|13|12.94|12.94|153500
3890465|3194|MUC|2013-12-06|12.89|12.99|12.87|12.99|203500
3890466|3194|MUC|2013-12-05|13.07|13.07|12.9|12.95|163500
3890467|3194|MUC|2013-12-04|13.1|13.13|13.04|13.13|94100
3890468|3194|MUC|2013-12-03|13.1|13.14|13.01|13.14|139800
3890469|3194|MUC|2013-12-02|13.02|13.11|13|13.11|206400
3916557|3214|MQT|2014-01-17|11.99|12.17|11.99|12.08|164700
3916558|3214|MQT|2014-01-16|11.97|12.07|11.97|11.99|91500
3916559|3214|MQT|2014-01-15|12.08|12.08|11.99|12|74100
3916560|3214|MQT|2014-01-14|12.02|12.1|12.01|12.06|66200
3916561|3214|MQT|2014-01-13|12.1|12.1|12.03|12.05|58100
3916562|3214|MQT|2014-01-10|11.93|12.11|11.93|12.11|62000
3916563|3214|MQT|2014-01-09|11.93|12.01|11.89|11.89|81400
3916564|3214|MQT|2014-01-08|11.92|11.97|11.89|11.93|49200
3916565|3214|MQT|2014-01-07|11.92|12|11.9|11.96|146200
3916566|3214|MQT|2014-01-06|11.81|11.92|11.8|11.87|73500
3900897|3202|MVT|2013-12-31|13.92|13.99|13.85|13.92|107000
3900898|3202|MVT|2013-12-30|14|14|13.88|13.89|76900
3900899|3202|MVT|2013-12-27|14.07|14.1|14|14.02|97800
3900900|3202|MVT|2013-12-26|14.09|14.19|14|14.1|117500
3900901|3202|MVT|2013-12-24|14.17|14.17|14.05|14.15|63700
3900902|3202|MVT|2013-12-23|14.06|14.27|14.06|14.12|163800
3900903|3202|MVT|2013-12-20|13.95|14.13|13.95|14.07|66900
3900904|3202|MVT|2013-12-19|13.77|14.05|13.76|14.03|81300
3900905|3202|MVT|2013-12-18|13.68|13.88|13.68|13.81|98000
3900906|3202|MVT|2013-12-17|13.51|13.72|13.5|13.68|104100
3900907|3202|MVT|2013-12-16|13.53|13.6|13.5|13.54|121500
3900908|3202|MVT|2013-12-13|13.62|13.71|13.55|13.57|65400
3900909|3202|MVT|2013-12-12|13.66|13.71|13.59|13.67|85500
3900910|3202|MVT|2013-12-11|13.71|13.74|13.65|13.73|70400
3900911|3202|MVT|2013-12-10|13.85|13.91|13.73|13.86|82900
3900912|3202|MVT|2013-12-09|13.81|13.92|13.81|13.87|54400
3900913|3202|MVT|2013-12-06|13.79|13.93|13.66|13.83|67600
3900914|3202|MVT|2013-12-05|13.8|13.85|13.69|13.76|84800
3900915|3202|MVT|2013-12-04|13.94|13.96|13.82|13.82|48900
3900916|3202|MVT|2013-12-03|14.01|14.13|13.94|13.98|51400
3900917|3202|MVT|2013-12-02|14.12|14.12|13.95|14.05|73900
3899579|3201|MUS|2014-01-17|12.19|12.29|12.18|12.28|67800
3899580|3201|MUS|2014-01-16|12.15|12.21|12.15|12.19|28300
3899581|3201|MUS|2014-01-15|12.21|12.21|12.14|12.15|37600
3899582|3201|MUS|2014-01-14|12.14|12.17|12.14|12.15|27300
3899583|3201|MUS|2014-01-13|12.16|12.19|12.13|12.19|50500
3899584|3201|MUS|2014-01-10|12.1|12.23|12.1|12.23|56000
3899585|3201|MUS|2014-01-09|12.08|12.15|12.07|12.09|34100
3899586|3201|MUS|2014-01-08|12.06|12.06|12.01|12.05|39100
3899587|3201|MUS|2014-01-07|12.14|12.16|12.07|12.07|101900
3899588|3201|MUS|2014-01-06|11.98|12.1|11.98|12.07|62500
3899589|3201|MUS|2014-01-03|11.83|11.98|11.82|11.98|219100
3899590|3201|MUS|2014-01-02|11.84|11.91|11.84|11.91|121500
3899591|3201|MUS|2013-12-31|11.96|11.96|11.86|11.86|69900
3899592|3201|MUS|2013-12-30|11.97|11.97|11.88|11.93|129800
3899593|3201|MUS|2013-12-27|11.99|12.01|11.95|11.98|59400
3899594|3201|MUS|2013-12-26|12.01|12.07|12.01|12.04|40100
3899595|3201|MUS|2013-12-24|12.13|12.13|12.04|12.05|55800
3899596|3201|MUS|2013-12-23|12.02|12.14|12.02|12.09|71300
3899597|3201|MUS|2013-12-20|11.92|12.04|11.92|12.02|85900
3899598|3201|MUS|2013-12-19|11.84|11.95|11.79|11.94|85200
3899599|3201|MUS|2013-12-18|11.72|11.84|11.72|11.84|113100
3899600|3201|MUS|2013-12-17|11.57|11.74|11.57|11.72|108600
3899601|3201|MUS|2013-12-16|11.52|11.61|11.52|11.59|64000
3899602|3201|MUS|2013-12-13|11.54|11.6|11.51|11.58|73400
3899603|3201|MUS|2013-12-12|11.57|11.64|11.55|11.59|66200
3899604|3201|MUS|2013-12-11|11.61|11.65|11.6|11.65|49400
3899605|3201|MUS|2013-12-10|11.68|11.73|11.68|11.7|34900
3899606|3201|MUS|2013-12-09|11.73|11.75|11.7|11.7|73500
3899607|3201|MUS|2013-12-06|11.64|11.78|11.6|11.78|61800
3899608|3201|MUS|2013-12-05|11.64|11.71|11.64|11.65|57200
3899609|3201|MUS|2013-12-04|11.66|11.74|11.65|11.73|98300
3899610|3201|MUS|2013-12-03|11.62|11.7|11.59|11.68|75900
3899611|3201|MUS|2013-12-02|11.7|11.7|11.57|11.63|190800
3894355|3197|MFL|2014-01-17|13.17|13.31|13.13|13.26|91900
3894356|3197|MFL|2014-01-16|13.2|13.22|13.1|13.12|156200
3894357|3197|MFL|2014-01-15|13.22|13.22|13.09|13.16|123100
3894358|3197|MFL|2014-01-14|13.21|13.22|13.15|13.19|74900
3894359|3197|MFL|2014-01-13|13.22|13.25|13.12|13.19|110000
3894360|3197|MFL|2014-01-10|13.16|13.25|13.09|13.25|100600
3894361|3197|MFL|2014-01-09|13.01|13.11|12.97|13.08|199200
3894362|3197|MFL|2014-01-08|12.96|13.01|12.83|13.01|115600
3894363|3197|MFL|2014-01-07|12.95|12.98|12.82|12.92|184200
3894364|3197|MFL|2014-01-06|12.72|12.83|12.72|12.79|345900
3894365|3197|MFL|2014-01-03|12.58|12.69|12.53|12.69|94300
3894366|3197|MFL|2014-01-02|12.53|12.6|12.47|12.6|83800
3894367|3197|MFL|2013-12-31|12.54|12.55|12.46|12.52|335100
3894368|3197|MFL|2013-12-30|12.52|12.57|12.48|12.5|316800
3894369|3197|MFL|2013-12-27|12.72|12.72|12.54|12.56|380500
3894370|3197|MFL|2013-12-26|12.78|12.84|12.68|12.73|219300
3894371|3197|MFL|2013-12-24|12.93|12.94|12.77|12.82|119600
3894372|3197|MFL|2013-12-23|12.86|13.04|12.78|12.86|213400
3894373|3197|MFL|2013-12-20|12.86|12.93|12.72|12.76|402800
3894374|3197|MFL|2013-12-19|12.78|12.86|12.68|12.85|240400
3894375|3197|MFL|2013-12-18|12.56|12.77|12.56|12.76|273600
3894376|3197|MFL|2013-12-17|12.4|12.62|12.34|12.57|328100
3894377|3197|MFL|2013-12-16|12.34|12.42|12.29|12.41|263500
3894378|3197|MFL|2013-12-13|12.25|12.34|12.19|12.31|238400
3919198|3216|MQY|2013-12-05|13.27|13.29|13.23|13.27|121900
3919199|3216|MQY|2013-12-04|13.33|13.43|13.28|13.29|216900
3919200|3216|MQY|2013-12-03|13.36|13.45|13.27|13.45|158800
3919201|3216|MQY|2013-12-02|13.49|13.54|13.41|13.41|150900
3952028|3250|BERY|2014-01-17|23.08|23.17|22.74|22.86|522000
3952029|3250|BERY|2014-01-16|23.2|23.4|23.02|23.06|550600
3952030|3250|BERY|2014-01-15|23.55|23.64|23.23|23.24|530500
3952031|3250|BERY|2014-01-14|23.33|23.74|23.33|23.55|503500
3952032|3250|BERY|2014-01-13|23.46|23.51|23.14|23.29|345700
3952033|3250|BERY|2014-01-10|23.28|23.65|23.22|23.57|920200
3952034|3250|BERY|2014-01-09|23.7|23.74|23.19|23.21|678800
3952035|3250|BERY|2014-01-08|23.44|24.27|23.44|23.6|1599100
3952036|3250|BERY|2014-01-07|23.64|24.15|23.35|23.35|615800
3952037|3250|BERY|2014-01-06|24.14|24.24|23.37|23.6|692900
3952038|3250|BERY|2014-01-03|23.95|24.12|23.94|24.05|284500
3952039|3250|BERY|2014-01-02|23.76|24|23.52|23.96|701300
3952040|3250|BERY|2013-12-31|24|24.09|23.62|23.79|343500
3952041|3250|BERY|2013-12-30|23.5|24.1|23.45|23.94|495400
3952042|3250|BERY|2013-12-27|22.98|23.68|22.98|23.57|446600
3952043|3250|BERY|2013-12-26|23.26|23.51|22.92|23.51|371000
3952044|3250|BERY|2013-12-24|22.88|23.26|22.83|23.21|204800
3952045|3250|BERY|2013-12-23|22.91|22.91|22.51|22.82|291900
3952046|3250|BERY|2013-12-20|22|22.91|21.92|22.87|1575500
3952047|3250|BERY|2013-12-19|21.98|22.02|21.87|21.99|233000
3952048|3250|BERY|2013-12-18|21.47|22.08|21.43|21.94|450800
3952049|3250|BERY|2013-12-17|21.6|21.93|21.25|21.46|877100
3952050|3250|BERY|2013-12-16|21.76|22.03|21.29|21.6|561200
3952051|3250|BERY|2013-12-13|21.92|21.99|21.47|21.74|273300
3952052|3250|BERY|2013-12-12|21.89|22.15|21.72|21.81|442900
3952053|3250|BERY|2013-12-11|22|22.09|21.59|21.95|575100
3952054|3250|BERY|2013-12-10|21.97|22.09|21.85|21.99|355200
3952055|3250|BERY|2013-12-09|22.38|22.38|21.91|22|495600
3952056|3250|BERY|2013-12-06|22.26|22.4|22|22.32|463800
3952057|3250|BERY|2013-12-05|22.08|22.42|21.94|22.01|599800
3952058|3250|BERY|2013-12-04|21.75|22.3|21.65|22.15|691400
3952059|3250|BERY|2013-12-03|21.59|21.85|21.52|21.79|823400
3952060|3250|BERY|2013-12-02|21.39|21.74|21.22|21.69|841000
3948110|3247|BYD|2014-01-17|10.56|10.87|10.3|10.77|6933300
3948111|3247|BYD|2014-01-16|11.07|11.09|10.56|10.63|7491200
3948112|3247|BYD|2014-01-15|11.37|11.48|10.83|11.14|5735300
3948113|3247|BYD|2014-01-14|11.86|11.99|11.08|11.4|10133100
3948114|3247|BYD|2014-01-13|12.23|12.47|11.68|11.68|4745000
3948115|3247|BYD|2014-01-10|11.85|12.5|11.76|12.29|5783800
3948116|3247|BYD|2014-01-09|11.94|12.09|11.76|11.85|4287400
3948117|3247|BYD|2014-01-08|11.82|12.16|11.78|11.92|3630300
3948118|3247|BYD|2014-01-07|11.37|11.97|11.37|11.8|7821600
3948119|3247|BYD|2014-01-06|11.49|11.6|11.13|11.35|2845200
3948120|3247|BYD|2014-01-03|11.34|11.58|11.23|11.45|1963900
3948121|3247|BYD|2014-01-02|11.24|11.51|11.15|11.31|1936600
3948122|3247|BYD|2013-12-31|11.39|11.41|11.15|11.26|1371600
3948123|3247|BYD|2013-12-30|11.14|11.45|11.02|11.36|1560200
3948124|3247|BYD|2013-12-27|11.59|11.7|11.06|11.15|2102200
3948125|3247|BYD|2013-12-26|11.5|11.75|11.39|11.59|2078100
3948126|3247|BYD|2013-12-24|11.35|11.43|11.27|11.4|624500
3948127|3247|BYD|2013-12-23|11.4|11.51|11.3|11.36|1074600
3948128|3247|BYD|2013-12-20|11.05|11.39|11.01|11.34|6771300
3948129|3247|BYD|2013-12-19|11.02|11.11|10.94|11.01|1985400
3948130|3247|BYD|2013-12-18|10.99|11.23|10.81|11.06|2287100
3948131|3247|BYD|2013-12-17|11.18|11.24|10.92|10.95|2230500
3948132|3247|BYD|2013-12-16|11.23|11.43|11.15|11.19|1330000
3948133|3247|BYD|2013-12-13|11.13|11.32|11.11|11.14|1681900
3948134|3247|BYD|2013-12-12|11.35|11.51|11.07|11.09|1502500
3948135|3247|BYD|2013-12-11|11.54|11.56|11.11|11.27|1483200
3948136|3247|BYD|2013-12-10|11.61|11.75|11.41|11.52|1414300
3948137|3247|BYD|2013-12-09|11.51|11.78|11.51|11.66|1367500
3948138|3247|BYD|2013-12-06|11.41|11.49|11.23|11.47|1101200
3948139|3247|BYD|2013-12-05|11.31|11.48|11.16|11.29|1429100
3948140|3247|BYD|2013-12-04|11.07|11.57|11.02|11.34|3669300
3948141|3247|BYD|2013-12-03|11.11|11.3|11.01|11.04|1781000
3948142|3247|BYD|2013-12-02|11.43|11.51|11.04|11.14|2312500
3911333|3210|MYJ|2014-01-17|13.89|13.92|13.8|13.89|80600
3911334|3210|MYJ|2014-01-16|13.7|13.8|13.68|13.8|36100
3911335|3210|MYJ|2014-01-15|13.63|13.71|13.6|13.69|60600
3911336|3210|MYJ|2014-01-14|13.59|13.71|13.59|13.71|46100
3911337|3210|MYJ|2014-01-13|13.59|13.69|13.59|13.65|49200
3911338|3210|MYJ|2014-01-10|13.61|13.7|13.61|13.68|29600
3911339|3210|MYJ|2014-01-09|13.61|13.63|13.56|13.63|68700
3911340|3210|MYJ|2014-01-08|13.53|13.65|13.5|13.65|91000
3925723|3221|BSE|2013-12-12|11.68|11.74|11.68|11.72|28500
3925724|3221|BSE|2013-12-11|11.77|11.79|11.66|11.73|42000
3925725|3221|BSE|2013-12-10|11.8|11.88|11.8|11.85|28200
3925726|3221|BSE|2013-12-09|11.82|11.87|11.81|11.86|21500
3925727|3221|BSE|2013-12-06|11.84|11.9|11.82|11.83|17600
3925728|3221|BSE|2013-12-05|11.87|11.94|11.87|11.88|25000
3925729|3221|BSE|2013-12-04|12|12|11.89|11.94|16000
3925730|3221|BSE|2013-12-03|11.88|11.96|11.88|11.95|6800
3925731|3221|BSE|2013-12-02|11.97|11.99|11.89|11.91|47600
3939441|3235|BA|2014-01-17|140.08|141|139.75|140.46|3382700
3939442|3235|BA|2014-01-16|140.33|141.45|140.07|140.21|3062900
3939443|3235|BA|2014-01-15|140.3|141.08|140.14|140.62|3030800
3939444|3235|BA|2014-01-14|140.85|141.7|137.8|140.01|8441600
3939445|3235|BA|2014-01-13|141.55|142.14|140.38|140.7|4462400
3939446|3235|BA|2014-01-10|142.79|142.8|140.9|141.9|4549500
3939447|3235|BA|2014-01-09|141.51|142.52|140.54|142.13|4052500
3939448|3235|BA|2014-01-08|140.69|141.4|139.36|140.82|4236100
3939449|3235|BA|2014-01-07|138.58|141.1|138.5|140.51|4238500
3939450|3235|BA|2014-01-06|139.4|139.76|137.8|138.41|4196500
3939451|3235|BA|2014-01-03|137.06|138.5|137.05|137.62|3177400
3939452|3235|BA|2014-01-02|136.01|137.25|135.51|136.67|3366700
3939453|3235|BA|2013-12-31|136.16|137.05|135.74|136.49|2096000
3939454|3235|BA|2013-12-30|137.16|137.37|135.54|135.92|2403500
3939455|3235|BA|2013-12-27|138.69|138.88|136.79|136.9|2204600
3939456|3235|BA|2013-12-26|137.18|138.59|137.17|138.27|2161300
3939457|3235|BA|2013-12-24|136.4|136.98|136.14|136.83|1203200
3939458|3235|BA|2013-12-23|137.69|138.09|136.32|136.4|2945100
3939459|3235|BA|2013-12-20|135.49|137.85|135.49|136.67|5454600
3939460|3235|BA|2013-12-19|135|136.23|133.94|135.17|3177100
3939461|3235|BA|2013-12-18|135.86|136.44|132.84|135.49|5632400
3939462|3235|BA|2013-12-17|137.92|138.1|135.36|135.88|6735500
3939463|3235|BA|2013-12-16|134.27|135.2|133.94|134.72|3797000
3939464|3235|BA|2013-12-13|133.45|134.25|133.14|133.83|3139400
3939465|3235|BA|2013-12-12|132.11|133.65|131.9|132.96|3617000
3939466|3235|BA|2013-12-11|133.7|133.81|132.44|132.56|3323000
3939467|3235|BA|2013-12-10|133.65|135.04|132.18|133.7|4061300
3939468|3235|BA|2013-12-09|135.49|135.95|134.57|134.68|3799000
3939469|3235|BA|2013-12-06|134.58|135.75|134|135.18|5341800
3939470|3235|BA|2013-12-05|131.26|133.1|131.25|132.73|3580100
3939471|3235|BA|2013-12-04|131.73|132.15|130.55|131.5|5137100
3939472|3235|BA|2013-12-03|133.93|133.93|131.92|132|5171900
3939473|3235|BA|2013-12-02|134.99|135.46|133.62|134.16|3378100
3935523|3232|BXC|2014-01-17|1.8|1.8|1.69|1.72|89000
3935524|3232|BXC|2014-01-16|1.74|1.75|1.72|1.73|59200
3935525|3232|BXC|2014-01-15|1.7|1.75|1.7|1.74|166900
3935526|3232|BXC|2014-01-14|1.73|1.76|1.72|1.74|57900
3935527|3232|BXC|2014-01-13|1.77|1.77|1.72|1.77|104800
3935528|3232|BXC|2014-01-10|1.74|1.76|1.7|1.76|72100
3935529|3232|BXC|2014-01-09|1.73|1.8|1.71|1.75|76900
3935530|3232|BXC|2014-01-08|1.84|1.84|1.7|1.72|118900
3935531|3232|BXC|2014-01-07|1.82|1.88|1.82|1.84|100300
3935532|3232|BXC|2014-01-06|1.96|1.96|1.8|1.82|98100
3935533|3232|BXC|2014-01-03|1.9|1.96|1.9|1.94|35300
3935534|3232|BXC|2014-01-02|1.95|1.95|1.89|1.91|63400
3935535|3232|BXC|2013-12-31|1.95|1.98|1.93|1.95|68200
3935536|3232|BXC|2013-12-30|1.88|1.95|1.85|1.95|817100
3935537|3232|BXC|2013-12-27|1.79|1.88|1.77|1.87|156800
3935538|3232|BXC|2013-12-26|1.77|1.79|1.74|1.78|212500
3935539|3232|BXC|2013-12-24|1.81|1.81|1.73|1.75|68900
3935540|3232|BXC|2013-12-23|1.7|1.79|1.69|1.77|202100
3935541|3232|BXC|2013-12-20|1.69|1.7|1.67|1.7|133300
3935542|3232|BXC|2013-12-19|1.65|1.69|1.63|1.68|66000
3935543|3232|BXC|2013-12-18|1.57|1.66|1.57|1.65|93600
3935544|3232|BXC|2013-12-17|1.6|1.61|1.57|1.57|105100
3935545|3232|BXC|2013-12-16|1.61|1.66|1.59|1.59|70500
3935546|3232|BXC|2013-12-13|1.6|1.64|1.59|1.6|117200
3935547|3232|BXC|2013-12-12|1.62|1.62|1.6|1.6|178700
3935548|3232|BXC|2013-12-11|1.61|1.64|1.6|1.63|287600
3935549|3232|BXC|2013-12-10|1.6|1.62|1.6|1.62|136100
3935550|3232|BXC|2013-12-09|1.65|1.69|1.6|1.6|111500
3935551|3232|BXC|2013-12-06|1.69|1.7|1.63|1.65|113400
3935552|3232|BXC|2013-12-05|1.69|1.73|1.64|1.66|100900
3935553|3232|BXC|2013-12-04|1.68|1.72|1.65|1.68|221000
3935554|3232|BXC|2013-12-03|1.76|1.76|1.67|1.69|115600
3935555|3232|BXC|2013-12-02|1.77|1.8|1.73|1.77|161600
3968642|3270|BAM|2014-01-17|37.83|38.03|37.7|37.86|1230300
3968643|3270|BAM|2014-01-16|37.85|38.05|37.79|37.85|1933500
3968644|3270|BAM|2014-01-15|37.65|38|37.51|37.8|1087100
3916567|3214|MQT|2014-01-03|11.63|11.76|11.57|11.76|159500
3916568|3214|MQT|2014-01-02|11.63|11.67|11.58|11.66|223700
3916569|3214|MQT|2013-12-31|11.76|11.8|11.66|11.68|183700
3916570|3214|MQT|2013-12-30|11.7|11.78|11.7|11.71|196100
3916571|3214|MQT|2013-12-27|11.79|11.81|11.7|11.7|170100
3916572|3214|MQT|2013-12-26|12.04|12.06|11.79|11.82|78500
3916573|3214|MQT|2013-12-24|12.12|12.12|11.99|11.99|83600
3916574|3214|MQT|2013-12-23|11.84|12.11|11.84|12.07|215700
3916575|3214|MQT|2013-12-20|11.75|11.92|11.75|11.85|202000
3916576|3214|MQT|2013-12-19|11.73|11.84|11.68|11.84|113300
3916577|3214|MQT|2013-12-18|11.55|11.7|11.55|11.7|146700
3916578|3214|MQT|2013-12-17|11.4|11.55|11.33|11.54|143500
3916579|3214|MQT|2013-12-16|11.29|11.38|11.29|11.33|196900
3916580|3214|MQT|2013-12-13|11.35|11.35|11.25|11.3|134000
3916581|3214|MQT|2013-12-12|11.3|11.35|11.26|11.29|88100
3916582|3214|MQT|2013-12-11|11.33|11.36|11.29|11.3|116800
3916583|3214|MQT|2013-12-10|11.43|11.46|11.41|11.43|123600
3916584|3214|MQT|2013-12-09|11.5|11.5|11.4|11.43|60400
3916585|3214|MQT|2013-12-06|11.4|11.52|11.35|11.5|115300
3916586|3214|MQT|2013-12-05|11.35|11.4|11.34|11.36|68500
3916587|3214|MQT|2013-12-04|11.41|11.49|11.37|11.4|82900
3916588|3214|MQT|2013-12-03|11.42|11.5|11.41|11.48|96000
3916589|3214|MQT|2013-12-02|11.48|11.48|11.4|11.41|100100
3903497|3204|MCA|2014-01-17|13.92|14.07|13.9|13.97|88200
3903498|3204|MCA|2014-01-16|13.84|13.9|13.83|13.85|70800
3903499|3204|MCA|2014-01-15|13.84|13.9|13.8|13.85|110000
3903500|3204|MCA|2014-01-14|13.86|13.98|13.81|13.92|140300
3903501|3204|MCA|2014-01-13|13.93|13.97|13.86|13.87|75000
3903502|3204|MCA|2014-01-10|13.88|14.01|13.88|14|131700
3903503|3204|MCA|2014-01-09|13.83|13.9|13.82|13.84|90500
3903504|3204|MCA|2014-01-08|13.71|13.87|13.66|13.87|94700
3903505|3204|MCA|2014-01-07|13.88|13.88|13.73|13.76|117200
3903506|3204|MCA|2014-01-06|13.68|13.83|13.68|13.8|58500
3903507|3204|MCA|2014-01-03|13.72|13.73|13.6|13.72|74100
3903508|3204|MCA|2014-01-02|13.6|13.63|13.51|13.62|64300
3903509|3204|MCA|2013-12-31|13.68|13.68|13.55|13.64|159900
3903510|3204|MCA|2013-12-30|13.55|13.67|13.5|13.63|187000
3903511|3204|MCA|2013-12-27|13.65|13.65|13.55|13.55|122600
3903512|3204|MCA|2013-12-26|13.76|13.77|13.64|13.66|122200
3903513|3204|MCA|2013-12-24|13.76|13.81|13.72|13.81|102400
3903514|3204|MCA|2013-12-23|13.71|13.86|13.69|13.76|133300
3903515|3204|MCA|2013-12-20|13.68|13.76|13.62|13.67|225100
3903516|3204|MCA|2013-12-19|13.61|13.74|13.6|13.74|113900
3903517|3204|MCA|2013-12-18|13.55|13.78|13.45|13.72|168000
3903518|3204|MCA|2013-12-17|13.37|13.65|13.37|13.58|124700
3903519|3204|MCA|2013-12-16|13.36|13.43|13.33|13.42|147900
3903520|3204|MCA|2013-12-13|13.41|13.42|13.33|13.38|132500
3903521|3204|MCA|2013-12-12|13.27|13.39|13.27|13.38|131600
3903522|3204|MCA|2013-12-11|13.28|13.4|13.28|13.37|107200
3903523|3204|MCA|2013-12-10|13.29|13.42|13.24|13.42|182600
3903524|3204|MCA|2013-12-09|13.27|13.32|13.2|13.25|149700
3903525|3204|MCA|2013-12-06|13.32|13.34|13.17|13.33|167400
3903526|3204|MCA|2013-12-05|13.3|13.34|13.22|13.31|230000
3903527|3204|MCA|2013-12-04|13.38|13.43|13.31|13.39|101300
3903528|3204|MCA|2013-12-03|13.26|13.43|13.26|13.4|119100
3903529|3204|MCA|2013-12-02|13.36|13.42|13.29|13.36|163300
3927005|3222|BCF|2014-01-17|8.63|8.73|8.63|8.72|260900
3927006|3222|BCF|2014-01-16|8.61|8.68|8.61|8.68|259400
3927007|3222|BCF|2014-01-15|8.58|8.63|8.56|8.61|208100
3927008|3222|BCF|2014-01-14|8.57|8.6|8.54|8.59|178800
3927009|3222|BCF|2014-01-13|8.64|8.66|8.54|8.58|263700
3927010|3222|BCF|2014-01-10|8.66|8.66|8.61|8.65|219500
3927011|3222|BCF|2014-01-09|8.7|8.7|8.61|8.63|135300
3927012|3222|BCF|2014-01-08|8.68|8.69|8.66|8.69|158100
3927013|3222|BCF|2014-01-07|8.66|8.71|8.64|8.71|182600
3927014|3222|BCF|2014-01-06|8.67|8.68|8.62|8.66|221900
3927015|3222|BCF|2014-01-03|8.65|8.72|8.62|8.67|429300
3927016|3222|BCF|2014-01-02|8.65|8.68|8.62|8.68|226000
3927017|3222|BCF|2013-12-31|8.63|8.73|8.63|8.71|471700
3927018|3222|BCF|2013-12-30|8.65|8.72|8.62|8.65|451600
3927019|3222|BCF|2013-12-27|8.65|8.72|8.63|8.67|368500
3927020|3222|BCF|2013-12-26|8.61|8.7|8.61|8.66|293700
3927021|3222|BCF|2013-12-24|8.52|8.6|8.52|8.58|202000
3927022|3222|BCF|2013-12-23|8.43|8.56|8.43|8.54|582500
3927023|3222|BCF|2013-12-20|8.38|8.45|8.37|8.42|479500
3927024|3222|BCF|2013-12-19|8.3|8.42|8.3|8.38|478300
3927025|3222|BCF|2013-12-18|8.28|8.38|8.28|8.35|407500
3927026|3222|BCF|2013-12-17|8.45|8.49|8.45|8.46|324900
3911341|3210|MYJ|2014-01-07|13.62|13.66|13.52|13.63|50500
3911342|3210|MYJ|2014-01-06|13.62|13.72|13.56|13.56|78100
3911343|3210|MYJ|2014-01-03|13.62|13.71|13.51|13.7|51200
3911344|3210|MYJ|2014-01-02|13.67|13.7|13.55|13.63|35700
3911345|3210|MYJ|2013-12-31|13.6|13.66|13.5|13.66|84900
3911346|3210|MYJ|2013-12-30|13.53|13.61|13.42|13.56|100300
3911347|3210|MYJ|2013-12-27|13.5|13.51|13.37|13.49|69300
3911348|3210|MYJ|2013-12-26|13.52|13.6|13.42|13.6|69700
3911349|3210|MYJ|2013-12-24|13.47|13.52|13.4|13.46|73500
3911350|3210|MYJ|2013-12-23|13.49|13.58|13.4|13.55|132900
3911351|3210|MYJ|2013-12-20|13.27|13.48|13.27|13.44|114700
3911352|3210|MYJ|2013-12-19|13.14|13.38|13.14|13.34|109000
3911353|3210|MYJ|2013-12-18|13.04|13.25|13.04|13.25|65700
3911354|3210|MYJ|2013-12-17|12.86|13.14|12.86|13.07|112400
3911355|3210|MYJ|2013-12-16|12.81|12.96|12.81|12.88|83600
3911356|3210|MYJ|2013-12-13|12.82|13.03|12.8|12.81|99700
3911357|3210|MYJ|2013-12-12|12.85|12.93|12.83|12.89|83400
3911358|3210|MYJ|2013-12-11|12.81|12.93|12.67|12.87|88400
3911359|3210|MYJ|2013-12-10|13.07|13.1|12.98|12.98|56300
3911360|3210|MYJ|2013-12-09|13.1|13.1|12.99|13.03|39400
3911361|3210|MYJ|2013-12-06|12.95|13.14|12.86|13.03|72000
3911362|3210|MYJ|2013-12-05|13.1|13.13|12.98|12.99|53300
3911363|3210|MYJ|2013-12-04|13.06|13.17|13.05|13.15|77400
3911364|3210|MYJ|2013-12-03|13.07|13.15|13.07|13.09|75200
3911365|3210|MYJ|2013-12-02|13.18|13.18|13.07|13.14|49300
3934167|3230|BLT|2014-01-17|13.37|13.45|13.24|13.28|100700
3934168|3230|BLT|2014-01-16|13.42|13.52|13.36|13.4|67800
3934169|3230|BLT|2014-01-15|13.48|13.55|13.46|13.49|136800
3934170|3230|BLT|2014-01-14|13.7|13.84|13.45|13.49|292300
3934171|3230|BLT|2014-01-13|13.38|13.79|13.37|13.7|240900
3934172|3230|BLT|2014-01-10|13.58|13.58|13.37|13.45|269100
3934173|3230|BLT|2014-01-09|13.7|13.84|13.49|13.57|113900
3934174|3230|BLT|2014-01-08|14|14.03|13.66|13.7|158600
3934175|3230|BLT|2014-01-07|13.98|14.1|13.93|14.01|120500
3934176|3230|BLT|2014-01-06|14.37|14.37|13.96|13.97|113400
3934177|3230|BLT|2014-01-03|14.24|14.41|14.24|14.35|146500
3934178|3230|BLT|2014-01-02|14.45|14.45|14.06|14.24|155700
3934179|3230|BLT|2013-12-31|14.39|14.54|14.35|14.47|198900
3934180|3230|BLT|2013-12-30|14.36|14.44|14.33|14.4|699800
3934181|3230|BLT|2013-12-27|14.4|14.49|14.23|14.4|146200
3934182|3230|BLT|2013-12-26|14.35|14.41|14.05|14.36|188200
3934183|3230|BLT|2013-12-24|14.37|14.53|14.3|14.34|124500
3934184|3230|BLT|2013-12-23|14.4|14.41|14.25|14.4|208200
3934185|3230|BLT|2013-12-20|14.15|14.47|14.08|14.35|550100
3934186|3230|BLT|2013-12-19|13.93|14.14|13.84|14.1|356800
3934187|3230|BLT|2013-12-18|13.8|13.96|13.68|13.94|229900
3934188|3230|BLT|2013-12-17|13.91|13.96|13.74|13.75|180100
3934189|3230|BLT|2013-12-16|13.76|14.01|13.67|13.95|189300
3934190|3230|BLT|2013-12-13|13.88|13.9|13.68|13.74|165500
3934191|3230|BLT|2013-12-12|14|14.11|13.72|13.82|265500
3934192|3230|BLT|2013-12-11|14.21|14.27|13.95|14.03|144400
3934193|3230|BLT|2013-12-10|14.24|14.33|14.14|14.17|164100
3934194|3230|BLT|2013-12-09|14.44|14.44|14.22|14.29|75800
3934195|3230|BLT|2013-12-06|14.43|14.53|14.31|14.39|181300
3934196|3230|BLT|2013-12-05|14.3|14.44|14.2|14.25|920800
3934197|3230|BLT|2013-12-04|14.25|14.46|14.15|14.35|176900
3934198|3230|BLT|2013-12-03|14.16|14.51|14.16|14.26|176500
3934199|3230|BLT|2013-12-02|14.52|14.63|14.09|14.22|127500
3924393|3220|BQH|2014-01-17|13.07|13.11|12.98|13.1|15000
3924394|3220|BQH|2014-01-16|13.02|13.05|12.93|13|16800
3924395|3220|BQH|2014-01-15|12.98|12.98|12.93|12.93|3400
3924396|3220|BQH|2014-01-14|12.9|12.97|12.9|12.95|3800
3924397|3220|BQH|2014-01-13|12.98|13.03|12.92|12.94|9100
3924398|3220|BQH|2014-01-10|12.82|12.97|12.82|12.96|34100
3924399|3220|BQH|2014-01-09|12.86|12.9|12.76|12.81|14200
3924400|3220|BQH|2014-01-08|12.69|12.8|12.69|12.79|8300
3924401|3220|BQH|2014-01-07|12.61|12.76|12.61|12.76|16200
3924402|3220|BQH|2014-01-06|12.7|12.75|12.63|12.65|11300
3924403|3220|BQH|2014-01-03|12.59|12.6|12.5|12.6|5400
3924404|3220|BQH|2014-01-02|12.53|12.62|12.41|12.51|32700
3924405|3220|BQH|2013-12-31|12.64|12.64|12.49|12.53|36300
3924406|3220|BQH|2013-12-30|12.54|12.66|12.53|12.57|19000
3924407|3220|BQH|2013-12-27|12.6|12.62|12.42|12.45|10700
3924408|3220|BQH|2013-12-26|12.8|12.8|12.62|12.63|6900
3924409|3220|BQH|2013-12-24|12.64|12.78|12.56|12.76|15400
3924410|3220|BQH|2013-12-23|12.5|12.7|12.47|12.7|9500
3924411|3220|BQH|2013-12-20|12.47|12.58|12.42|12.47|24500
3924412|3220|BQH|2013-12-19|12.43|12.57|12.43|12.49|30200
3894379|3197|MFL|2013-12-12|12.32|12.32|12.18|12.21|216200
3894380|3197|MFL|2013-12-11|12.29|12.3|12.18|12.28|200400
3894381|3197|MFL|2013-12-10|12.26|12.34|12.23|12.3|371600
3894382|3197|MFL|2013-12-09|12.27|12.35|12.18|12.3|185400
3894383|3197|MFL|2013-12-06|12.37|12.37|12.15|12.18|339100
3894384|3197|MFL|2013-12-05|12.33|12.38|12.24|12.24|197000
3894385|3197|MFL|2013-12-04|12.35|12.42|12.31|12.39|258700
3894386|3197|MFL|2013-12-03|12.23|12.39|12.17|12.39|314200
3894387|3197|MFL|2013-12-02|12.19|12.24|12.15|12.2|133200
3884866|3189|BBF|2014-01-17|12.78|12.87|12.78|12.84|12200
3884867|3189|BBF|2014-01-16|12.79|12.83|12.75|12.77|6100
3884868|3189|BBF|2014-01-15|12.75|12.82|12.71|12.77|23900
3884869|3189|BBF|2014-01-14|12.72|12.79|12.68|12.75|77000
3884870|3189|BBF|2014-01-13|12.7|12.83|12.68|12.75|21800
3884871|3189|BBF|2014-01-10|12.72|12.83|12.72|12.81|32900
3884872|3189|BBF|2014-01-09|12.72|12.73|12.64|12.68|30000
3884873|3189|BBF|2014-01-08|12.67|12.72|12.59|12.7|20300
3884874|3189|BBF|2014-01-07|12.66|12.75|12.66|12.69|31400
3884875|3189|BBF|2014-01-06|12.67|12.69|12.58|12.61|55700
3884876|3189|BBF|2014-01-03|12.55|12.68|12.47|12.55|29500
3884877|3189|BBF|2014-01-02|12.46|12.53|12.37|12.49|13400
3884878|3189|BBF|2013-12-31|12.54|12.54|12.4|12.48|38300
3884879|3189|BBF|2013-12-30|12.44|12.52|12.42|12.5|46800
3884880|3189|BBF|2013-12-27|12.54|12.61|12.44|12.5|26200
3884881|3189|BBF|2013-12-26|12.54|12.68|12.5|12.6|87300
3884882|3189|BBF|2013-12-24|12.85|12.85|12.61|12.62|38800
3884883|3189|BBF|2013-12-23|12.56|12.9|12.56|12.78|60000
3884884|3189|BBF|2013-12-20|12.58|12.67|12.47|12.62|30500
3884885|3189|BBF|2013-12-19|12.35|12.58|12.23|12.51|72400
3884886|3189|BBF|2013-12-18|12.21|12.36|12.21|12.34|42000
3884887|3189|BBF|2013-12-17|12.05|12.25|12.05|12.23|69300
3884888|3189|BBF|2013-12-16|12.01|12.12|12.01|12.05|28700
3884889|3189|BBF|2013-12-13|12.05|12.14|12.05|12.05|67900
3884890|3189|BBF|2013-12-12|12.14|12.15|12.05|12.13|27700
3884891|3189|BBF|2013-12-11|12.14|12.24|12.12|12.14|28400
3884892|3189|BBF|2013-12-10|12.25|12.27|12.21|12.26|36000
3884893|3189|BBF|2013-12-09|12.22|12.25|12.17|12.25|23200
3884894|3189|BBF|2013-12-06|12.14|12.24|12.14|12.19|27500
3884895|3189|BBF|2013-12-05|12.26|12.26|12.16|12.21|22200
3884896|3189|BBF|2013-12-04|12.21|12.28|12.21|12.23|17800
3884897|3189|BBF|2013-12-03|12.13|12.29|12.13|12.26|23300
3884898|3189|BBF|2013-12-02|12.27|12.27|12.18|12.2|15000
3949416|3248|BP|2014-01-17|48.06|48.47|48.01|48.2|5872700
3949417|3248|BP|2014-01-16|48.08|48.12|47.8|47.91|4549800
3949418|3248|BP|2014-01-15|48.43|48.48|48.07|48.1|6437200
3949419|3248|BP|2014-01-14|48.43|48.44|48.12|48.34|6072200
3949420|3248|BP|2014-01-13|48.53|48.88|48.1|48.15|8277700
3949421|3248|BP|2014-01-10|49.12|49.2|48.99|49.2|5310100
3949422|3248|BP|2014-01-09|49.01|49.19|48.77|48.85|7556500
3949423|3248|BP|2014-01-08|48.66|48.82|48.53|48.73|6801800
3949424|3248|BP|2014-01-07|48.52|48.65|48.32|48.55|7513500
3949425|3248|BP|2014-01-06|48.11|48.24|47.9|48|5735900
3949426|3248|BP|2014-01-03|48.2|48.29|47.85|47.87|5531200
3949427|3248|BP|2014-01-02|48.43|48.44|47.89|47.98|4737500
3949428|3248|BP|2013-12-31|48.38|48.65|48.31|48.61|3419300
3949429|3248|BP|2013-12-30|48.2|48.33|48|48.2|3642400
3949430|3248|BP|2013-12-27|48.3|48.43|48.06|48.27|3616200
3949431|3248|BP|2013-12-26|47.7|48.07|47.59|47.97|3496300
3949432|3248|BP|2013-12-24|47.52|47.6|47.43|47.59|1959300
3949433|3248|BP|2013-12-23|47.37|47.56|47.27|47.41|4006700
3949434|3248|BP|2013-12-20|46.54|46.95|46.53|46.86|5247800
3949435|3248|BP|2013-12-19|46.06|46.65|45.99|46.61|4514700
3949436|3248|BP|2013-12-18|45.81|46.23|45.51|46.22|6123300
3949437|3248|BP|2013-12-17|45.64|45.67|45.3|45.52|5399600
3949438|3248|BP|2013-12-16|45.97|46.28|45.95|46.03|4790200
3949439|3248|BP|2013-12-13|45.77|45.8|45.44|45.69|6082800
3949440|3248|BP|2013-12-12|46.33|46.36|45.9|46.17|4336200
3949441|3248|BP|2013-12-11|46.77|46.89|46.54|46.7|3139000
3949442|3248|BP|2013-12-10|46.72|46.78|46.57|46.57|3358100
3949443|3248|BP|2013-12-09|46.88|46.99|46.77|46.92|3055500
3949444|3248|BP|2013-12-06|47.02|47.04|46.69|46.8|2514800
3949445|3248|BP|2013-12-05|46.62|46.71|46.41|46.44|2725100
3949446|3248|BP|2013-12-04|46.26|46.87|46.25|46.77|4768300
3949447|3248|BP|2013-12-03|46.48|46.67|46.35|46.58|4648900
3949448|3248|BP|2013-12-02|46.73|46.85|46.6|46.65|3842500
3940987|3237|BCEI|2014-01-17|43.86|43.93|42.63|42.71|589500
3940988|3237|BCEI|2014-01-16|43.92|44.45|43.65|43.9|677800
3940989|3237|BCEI|2014-01-15|43.82|44.6|43.62|44.2|538700
3968645|3270|BAM|2014-01-14|37.44|37.61|37.28|37.5|915400
3968646|3270|BAM|2014-01-13|37.46|37.72|37.3|37.41|626800
3968647|3270|BAM|2014-01-10|37.28|37.54|37.22|37.42|643000
3968648|3270|BAM|2014-01-09|37.56|37.59|37.16|37.25|840000
3968649|3270|BAM|2014-01-08|37.78|37.86|37.13|37.57|1222600
3968650|3270|BAM|2014-01-07|38.52|38.63|37.81|37.83|1551500
3968651|3270|BAM|2014-01-06|38.84|38.86|38.42|38.53|562300
3968652|3270|BAM|2014-01-03|38.62|38.9|38.43|38.77|382400
3968653|3270|BAM|2014-01-02|38.72|39|38.38|38.63|1023900
3968654|3270|BAM|2013-12-31|38.71|39|38.71|38.83|640900
3968655|3270|BAM|2013-12-30|38.44|38.74|38.38|38.71|597200
3968656|3270|BAM|2013-12-27|38.3|38.49|38.18|38.38|636300
3968657|3270|BAM|2013-12-26|38.24|38.46|38.23|38.36|300900
3968658|3270|BAM|2013-12-24|38.14|38.32|38|38.07|411700
3968659|3270|BAM|2013-12-23|37.95|38.33|37.73|37.99|575500
3968660|3270|BAM|2013-12-20|38|38.12|37.75|37.81|978100
3968661|3270|BAM|2013-12-19|37.74|37.95|37.58|37.88|509800
3968662|3270|BAM|2013-12-18|37.28|38|37.13|37.9|1005200
3968663|3270|BAM|2013-12-17|37.61|37.64|37.32|37.34|558000
3968664|3270|BAM|2013-12-16|37.63|37.82|37.44|37.55|771800
3968665|3270|BAM|2013-12-13|37.42|37.66|37.14|37.48|538800
3968666|3270|BAM|2013-12-12|37.5|37.86|37.36|37.43|792600
3968667|3270|BAM|2013-12-11|38.29|38.34|37.6|37.73|766600
3968668|3270|BAM|2013-12-10|38.54|38.63|38.18|38.29|615700
3968669|3270|BAM|2013-12-09|38.71|38.92|38.54|38.64|856000
3968670|3270|BAM|2013-12-06|38.3|38.8|38.2|38.66|591000
3968671|3270|BAM|2013-12-05|38.2|38.49|38.19|38.26|663700
3968672|3270|BAM|2013-12-04|38.16|38.55|37.91|38.32|512700
3968673|3270|BAM|2013-12-03|38.39|38.46|38.08|38.37|470800
3968674|3270|BAM|2013-12-02|38.64|38.95|38.51|38.6|532900
3965975|3267|BRX|2014-01-17|20.47|20.58|20.25|20.52|484300
3965976|3267|BRX|2014-01-16|20.22|20.26|20.05|20.26|726200
3965977|3267|BRX|2014-01-15|20.34|20.58|20.27|20.31|569700
3965978|3267|BRX|2014-01-14|20.21|20.31|20.07|20.13|605400
3965979|3267|BRX|2014-01-13|20.59|20.64|20.27|20.28|418900
3965980|3267|BRX|2014-01-10|20.38|20.55|20.23|20.55|303700
3965981|3267|BRX|2014-01-09|20.33|20.43|20.2|20.43|654300
3965982|3267|BRX|2014-01-08|20.24|20.45|20.14|20.33|1620200
3965983|3267|BRX|2014-01-07|20.24|20.31|20.17|20.25|449200
3965984|3267|BRX|2014-01-06|20.22|20.42|20.16|20.2|277700
3965985|3267|BRX|2014-01-03|20.11|20.35|20.1|20.25|350500
3965986|3267|BRX|2014-01-02|20.09|20.44|20.05|20.18|280300
3965987|3267|BRX|2013-12-31|20.55|20.55|20.3|20.33|171500
3965988|3267|BRX|2013-12-30|20.48|20.58|20.29|20.46|328500
3965989|3267|BRX|2013-12-27|20.24|20.49|20.01|20.4|244300
3965990|3267|BRX|2013-12-26|20.26|20.4|20.15|20.24|267800
3965991|3267|BRX|2013-12-24|20.16|20.3|20.15|20.19|93400
3965992|3267|BRX|2013-12-23|20.12|20.33|19.99|20.19|324900
3965993|3267|BRX|2013-12-20|20.02|20.4|20.02|20.2|3768100
3965994|3267|BRX|2013-12-19|20.17|20.33|20.05|20.1|828000
3965995|3267|BRX|2013-12-18|20.15|20.27|20.04|20.15|1530600
3965996|3267|BRX|2013-12-17|20.1|20.24|20.05|20.09|685900
3965997|3267|BRX|2013-12-16|20.1|20.31|19.94|20.01|928900
3965998|3267|BRX|2013-12-13|20|20.19|19.66|20.09|1906100
3965999|3267|BRX|2013-12-12|20.17|20.19|19.88|19.9|691400
3966000|3267|BRX|2013-12-11|20.11|20.24|19.99|20|1370000
3966001|3267|BRX|2013-12-10|20.24|20.5|20.08|20.18|1970200
3966002|3267|BRX|2013-12-09|20.3|20.34|20|20.13|624900
3966003|3267|BRX|2013-12-06|20.2|20.28|20.05|20.19|657000
3966004|3267|BRX|2013-12-05|20.04|20.18|20.03|20.09|872000
3966005|3267|BRX|2013-12-04|20.1|20.12|19.8|20.05|840000
3966006|3267|BRX|2013-12-03|19.99|20.19|19.74|19.93|966500
3966007|3267|BRX|2013-12-02|20.18|20.25|19.98|20|724200
3930864|3226|BLK|2014-01-17|319.85|322.59|315.52|316.72|1024100
3930865|3226|BLK|2014-01-16|324.31|326|313.48|317.78|1526000
3930866|3226|BLK|2014-01-15|311.43|313.43|309.08|312.75|1043600
3930867|3226|BLK|2014-01-14|308|311.21|306.37|310.52|608400
3930868|3226|BLK|2014-01-13|313.51|315.78|305.88|306.47|789400
3930869|3226|BLK|2014-01-10|315.74|319|311.37|314.94|517500
3930870|3226|BLK|2014-01-09|317.32|318.92|314.01|316.08|472600
3930871|3226|BLK|2014-01-08|317.68|319.34|315.05|316.86|689100
3930872|3226|BLK|2014-01-07|314.12|319.63|314.12|316.96|422700
3930873|3226|BLK|2014-01-06|316.28|317.65|312.38|314.07|502400
3930874|3226|BLK|2014-01-03|311.95|315.99|310.42|314.17|442900
3930875|3226|BLK|2014-01-02|315.38|315.38|310.47|312.8|396500
3930876|3226|BLK|2013-12-31|317.42|318.76|314.97|316.47|325600
3930877|3226|BLK|2013-12-30|316.29|316.99|313.84|316.08|339000
3930878|3226|BLK|2013-12-27|316|318.99|314.21|316.38|284300
3927027|3222|BCF|2013-12-16|8.5|8.56|8.47|8.47|389000
3927028|3222|BCF|2013-12-13|8.46|8.51|8.45|8.51|320900
3927029|3222|BCF|2013-12-12|8.51|8.52|8.46|8.47|589900
3927030|3222|BCF|2013-12-11|8.68|8.7|8.54|8.54|487800
3927031|3222|BCF|2013-12-10|8.65|8.75|8.65|8.72|324500
3927032|3222|BCF|2013-12-09|8.73|8.76|8.7|8.7|225500
3927033|3222|BCF|2013-12-06|8.73|8.77|8.73|8.74|226100
3927034|3222|BCF|2013-12-05|8.68|8.69|8.63|8.67|261700
3927035|3222|BCF|2013-12-04|8.67|8.74|8.64|8.68|559300
3927036|3222|BCF|2013-12-03|8.75|8.81|8.69|8.72|310100
3927037|3222|BCF|2013-12-02|8.8|8.84|8.75|8.75|211800
3942886|3240|SAM|2014-01-17|220.19|221.23|218.13|218.76|69100
3942887|3240|SAM|2014-01-16|219.86|220.99|218.05|219.74|63700
3942888|3240|SAM|2014-01-15|221|222.04|219.36|220.28|80200
3942889|3240|SAM|2014-01-14|220.81|222.66|219.31|220.96|102200
3942890|3240|SAM|2014-01-13|223.78|228.08|218.8|219.24|150800
3942891|3240|SAM|2014-01-10|226.67|227.23|223.28|225.08|76100
3942892|3240|SAM|2014-01-09|226.62|228.2|224|224.95|60300
3942893|3240|SAM|2014-01-08|232.03|232.03|224.85|226.4|98400
3942894|3240|SAM|2014-01-07|222.71|232.4|222.01|231.45|114700
3942895|3240|SAM|2014-01-06|222.42|227.18|220.31|221.24|81400
3942896|3240|SAM|2014-01-03|223.46|225.48|215.73|218.68|125800
3942897|3240|SAM|2014-01-02|239.75|239.92|221.53|222.12|118700
3942898|3240|SAM|2013-12-31|241.04|244.25|238.67|241.79|66800
3942899|3240|SAM|2013-12-30|241.84|241.84|236.68|239.79|40500
3942900|3240|SAM|2013-12-27|246.53|246.53|242.02|242.1|31500
3942901|3240|SAM|2013-12-26|240.14|245.7|238.91|244.66|23200
3942902|3240|SAM|2013-12-24|244|244|238.26|239.2|37400
3942903|3240|SAM|2013-12-23|238.4|244.6|236.56|244.59|63700
3942904|3240|SAM|2013-12-20|232.87|238.21|231.91|237.97|86100
3942905|3240|SAM|2013-12-19|234.3|234.3|230.55|232.65|32800
3942906|3240|SAM|2013-12-18|229.47|234|227.79|233.9|31900
3942907|3240|SAM|2013-12-17|228.15|230.1|226.2|229.47|32000
3942908|3240|SAM|2013-12-16|224.36|229.21|224.11|228.75|36800
3942909|3240|SAM|2013-12-13|224.3|227|223|224|32800
3942910|3240|SAM|2013-12-12|225.42|228.39|223.09|224.22|49800
3942911|3240|SAM|2013-12-11|232.68|232.68|224.76|225.82|66600
3942912|3240|SAM|2013-12-10|235.42|237.08|232.32|233.83|31800
3942913|3240|SAM|2013-12-09|235.43|236.8|232.55|235.01|27800
3942914|3240|SAM|2013-12-06|239.42|239.99|234.06|236|42200
3942915|3240|SAM|2013-12-05|234.2|235.91|232.01|235|29900
3942916|3240|SAM|2013-12-04|234.73|236.74|231.14|233.72|29300
3942917|3240|SAM|2013-12-03|236.34|237.71|232.43|234.68|57500
3942918|3240|SAM|2013-12-02|245|245|236.87|236.88|40000
3910027|3209|MIY|2014-01-17|12.87|12.93|12.85|12.9|63900
3910028|3209|MIY|2014-01-16|12.79|12.86|12.78|12.82|30200
3910029|3209|MIY|2014-01-15|12.8|12.87|12.79|12.82|51400
3910030|3209|MIY|2014-01-14|12.83|12.87|12.8|12.83|33400
3910031|3209|MIY|2014-01-13|12.86|12.88|12.81|12.84|35700
3910032|3209|MIY|2014-01-10|12.77|12.91|12.75|12.88|54200
3910033|3209|MIY|2014-01-09|12.85|12.86|12.69|12.72|62700
3910034|3209|MIY|2014-01-08|12.99|12.99|12.8|12.81|41000
3910035|3209|MIY|2014-01-07|13.04|13.08|12.9|12.95|74200
3910036|3209|MIY|2014-01-06|12.77|12.96|12.74|12.96|82600
3910037|3209|MIY|2014-01-03|12.64|12.74|12.6|12.74|84600
3910038|3209|MIY|2014-01-02|12.46|12.59|12.46|12.58|74500
3910039|3209|MIY|2013-12-31|12.42|12.47|12.38|12.46|127200
3910040|3209|MIY|2013-12-30|12.47|12.5|12.41|12.48|77600
3910041|3209|MIY|2013-12-27|12.44|12.5|12.42|12.46|100900
3910042|3209|MIY|2013-12-26|12.53|12.58|12.48|12.48|64100
3910043|3209|MIY|2013-12-24|12.64|12.66|12.47|12.55|42700
3910044|3209|MIY|2013-12-23|12.51|12.67|12.5|12.62|129500
3910045|3209|MIY|2013-12-20|12.37|12.49|12.37|12.47|124500
3910046|3209|MIY|2013-12-19|12.14|12.41|12.14|12.4|114000
3910047|3209|MIY|2013-12-18|12.13|12.25|12.12|12.17|129200
3910048|3209|MIY|2013-12-17|12.04|12.22|12.04|12.16|177700
3910049|3209|MIY|2013-12-16|11.99|12.06|11.98|12.04|99600
3910050|3209|MIY|2013-12-13|12.03|12.07|12|12.01|88300
3910051|3209|MIY|2013-12-12|11.95|12.03|11.94|12|108100
3910052|3209|MIY|2013-12-11|12.02|12.07|11.96|11.97|100700
3910053|3209|MIY|2013-12-10|12.1|12.15|12.09|12.1|71200
3910054|3209|MIY|2013-12-09|12.05|12.13|12.05|12.09|66500
3910055|3209|MIY|2013-12-06|12.1|12.15|12.07|12.09|50300
3910056|3209|MIY|2013-12-05|12.16|12.23|12.08|12.08|62800
3910057|3209|MIY|2013-12-04|12.17|12.25|12.15|12.22|72400
3910058|3209|MIY|2013-12-03|12.21|12.22|12.15|12.21|62000
3910059|3209|MIY|2013-12-02|12.25|12.29|12.22|12.22|46500
3912639|3211|MJI|2014-01-17|13.25|13.41|13.21|13.3|40600
3940990|3237|BCEI|2014-01-14|43.19|44.75|42.96|43.61|519800
3940991|3237|BCEI|2014-01-13|44.35|44.79|42.23|42.79|441200
3940992|3237|BCEI|2014-01-10|43.95|44.77|43.42|44.33|438700
3940993|3237|BCEI|2014-01-09|45.41|46.04|43.83|44.13|1152200
3940994|3237|BCEI|2014-01-08|44.88|45.83|44.72|45.2|816100
3940995|3237|BCEI|2014-01-07|44.6|45.95|43.44|45.15|1017900
3940996|3237|BCEI|2014-01-06|42.4|43.91|42.13|43.04|973700
3940997|3237|BCEI|2014-01-03|41.31|42.07|39.96|41.65|918300
3940998|3237|BCEI|2014-01-02|43.09|43.12|40.19|41.7|1031800
3940999|3237|BCEI|2013-12-31|43.49|43.59|42.51|43.47|607400
3941000|3237|BCEI|2013-12-30|44.84|45.2|43.29|43.49|238200
3941001|3237|BCEI|2013-12-27|44.45|45.32|43.75|45.03|209800
3941002|3237|BCEI|2013-12-26|44.23|45.1|44.04|44.4|205700
3941003|3237|BCEI|2013-12-24|43.96|44.27|43.58|44.15|147500
3941004|3237|BCEI|2013-12-23|44.74|45.12|43.91|44.17|324000
3941005|3237|BCEI|2013-12-20|44.54|45.18|43.6|44.7|561200
3941006|3237|BCEI|2013-12-19|42.93|44.34|42.5|44.26|503700
3941007|3237|BCEI|2013-12-18|42.78|43.32|42|42.85|419000
3941008|3237|BCEI|2013-12-17|43.33|43.61|41.78|42.73|519000
3941009|3237|BCEI|2013-12-16|43.85|44.7|43.36|43.45|350300
3941010|3237|BCEI|2013-12-13|44.05|44.46|42.62|43.85|300000
3941011|3237|BCEI|2013-12-12|43.58|44.52|43.5|44.09|465400
3941012|3237|BCEI|2013-12-11|44.04|44.54|43.19|43.4|709500
3941013|3237|BCEI|2013-12-10|43.77|45.99|43.57|44.01|660200
3941014|3237|BCEI|2013-12-09|44.69|44.69|42.82|43.67|645200
3941015|3237|BCEI|2013-12-06|46.41|46.54|44.52|44.71|599200
3941016|3237|BCEI|2013-12-05|47.4|48.21|46.29|46.55|352600
3941017|3237|BCEI|2013-12-04|47.22|48.37|46.69|47.77|516100
3941018|3237|BCEI|2013-12-03|46.82|47.32|45.18|47.22|620000
3941019|3237|BCEI|2013-12-02|45.94|47.95|44.82|46.81|577200
3956269|3255|LND|2014-01-17|3.86|4.15|3.86|4|25200
3956270|3255|LND|2014-01-16|3.85|3.9|3.8|3.9|11900
3956271|3255|LND|2014-01-15|3.94|4.01|3.9|4.01|13800
3956272|3255|LND|2014-01-14|3.96|3.96|3.9|3.9|3800
3956273|3255|LND|2014-01-13|4|4|4|4|0
3956274|3255|LND|2014-01-10|3.95|4|3.95|4|300
3956275|3255|LND|2014-01-09|3.98|3.99|3.98|3.98|2900
3956276|3255|LND|2014-01-08|4.03|4.05|3.96|4.01|3000
3956277|3255|LND|2014-01-07|4|4.14|4|4.14|1800
3956278|3255|LND|2014-01-06|4.03|4.08|4|4.07|8900
3956279|3255|LND|2014-01-03|4.05|4.05|4.05|4.05|0
3956280|3255|LND|2014-01-02|4.05|4.05|4.05|4.05|1700
3956281|3255|LND|2013-12-31|4.08|4.08|3.96|3.96|3800
3956282|3255|LND|2013-12-30|3.95|4.15|3.95|4.15|1700
3956283|3255|LND|2013-12-27|4.04|4.04|4.04|4.04|0
3956284|3255|LND|2013-12-26|4.04|4.04|4.04|4.04|0
3956285|3255|LND|2013-12-24|4.04|4.04|4.04|4.04|0
3956286|3255|LND|2013-12-23|4.14|4.14|4.04|4.04|500
3956287|3255|LND|2013-12-20|4.09|4.1|4.09|4.1|1000
3956288|3255|LND|2013-12-19|4.13|4.13|4|4.07|2100
3956289|3255|LND|2013-12-18|4.18|4.18|4|4.07|7000
3956290|3255|LND|2013-12-17|4.16|4.16|4.16|4.16|0
3956291|3255|LND|2013-12-16|4.15|4.24|4.14|4.16|7500
3956292|3255|LND|2013-12-13|4.11|4.14|4.11|4.14|500
3956293|3255|LND|2013-12-12|4.08|4.11|4.08|4.08|1300
3956294|3255|LND|2013-12-11|4.12|4.12|4.05|4.12|3800
3956295|3255|LND|2013-12-10|4.08|4.08|4.08|4.08|0
3956296|3255|LND|2013-12-09|4.08|4.08|4.08|4.08|0
3956297|3255|LND|2013-12-06|4.08|4.08|4.08|4.08|0
3956298|3255|LND|2013-12-05|4.08|4.08|4.08|4.08|0
3956299|3255|LND|2013-12-04|4.08|4.08|4.08|4.08|0
3956300|3255|LND|2013-12-03|4.08|4.08|4.08|4.08|0
3956301|3255|LND|2013-12-02|4.06|4.08|4.06|4.08|500
3952351|3251|BPZ|2014-01-17|2.03|2.05|1.99|2|342400
3952352|3251|BPZ|2014-01-16|2|2.03|1.97|2.02|281000
3952353|3251|BPZ|2014-01-15|2|2.02|1.93|1.99|585000
3952354|3251|BPZ|2014-01-14|2.01|2.05|1.98|1.99|513500
3952355|3251|BPZ|2014-01-13|2.14|2.15|1.98|1.99|1287600
3952356|3251|BPZ|2014-01-10|2.16|2.18|2.08|2.13|1187500
3952357|3251|BPZ|2014-01-09|2.07|2.17|2.03|2.14|1428200
3952358|3251|BPZ|2014-01-08|1.95|2.24|1.93|2.02|3447100
3952359|3251|BPZ|2014-01-07|1.81|1.84|1.76|1.83|519800
3952360|3251|BPZ|2014-01-06|1.87|1.89|1.8|1.81|537700
3952361|3251|BPZ|2014-01-03|1.83|1.88|1.83|1.87|332900
3952362|3251|BPZ|2014-01-02|1.83|1.87|1.8|1.84|327300
3952363|3251|BPZ|2013-12-31|1.76|1.83|1.76|1.82|939500
3952364|3251|BPZ|2013-12-30|1.8|1.9|1.76|1.77|803100
3952365|3251|BPZ|2013-12-27|1.9|1.9|1.77|1.82|519300
3924413|3220|BQH|2013-12-18|12.48|12.59|12.41|12.52|43500
3924414|3220|BQH|2013-12-17|12.2|12.52|12.15|12.52|22400
3924415|3220|BQH|2013-12-16|12.15|12.29|12.09|12.28|18100
3924416|3220|BQH|2013-12-13|12.14|12.23|12.13|12.21|35500
3924417|3220|BQH|2013-12-12|12.2|12.27|12.16|12.24|16800
3924418|3220|BQH|2013-12-11|12.21|12.29|12.19|12.29|11900
3924419|3220|BQH|2013-12-10|12.31|12.38|12.27|12.38|14200
3924420|3220|BQH|2013-12-09|12.3|12.39|12.29|12.32|13000
3924421|3220|BQH|2013-12-06|12.3|12.4|12.27|12.38|15700
3924422|3220|BQH|2013-12-05|12.33|12.49|12.33|12.36|13600
3924423|3220|BQH|2013-12-04|12.41|12.57|12.34|12.42|7400
3924424|3220|BQH|2013-12-03|12.45|12.59|12.32|12.53|9500
3924425|3220|BQH|2013-12-02|12.82|12.82|12.25|12.49|15000
3941512|3238|BAH|2014-01-17|18.9|19|18.75|18.81|373000
3941513|3238|BAH|2014-01-16|19|19.1|18.77|18.99|295100
3941514|3238|BAH|2014-01-15|19.02|19.18|18.99|19.15|230300
3941515|3238|BAH|2014-01-14|18.9|19.11|18.87|19.04|455000
3941516|3238|BAH|2014-01-13|18.91|19.15|18.8|18.91|432900
3941517|3238|BAH|2014-01-10|19.01|19.17|18.92|19.15|373400
3941518|3238|BAH|2014-01-09|19.09|19.16|18.97|19.07|224600
3941519|3238|BAH|2014-01-08|18.91|19.06|18.83|19.04|260800
3941520|3238|BAH|2014-01-07|18.76|19.02|18.76|18.96|246000
3941521|3238|BAH|2014-01-06|19.18|19.24|18.69|18.72|847800
3941522|3238|BAH|2014-01-03|18.79|19.21|18.73|19.1|594900
3941523|3238|BAH|2014-01-02|19.05|19.05|18.73|18.84|604700
3941524|3238|BAH|2013-12-31|18.91|19.15|18.87|19.15|307300
3941525|3238|BAH|2013-12-30|18.86|18.97|18.77|18.87|313700
3941526|3238|BAH|2013-12-27|18.87|19|18.81|18.92|276300
3941527|3238|BAH|2013-12-26|18.71|18.88|18.47|18.87|368400
3941528|3238|BAH|2013-12-24|18.48|18.68|18.45|18.6|154000
3941529|3238|BAH|2013-12-23|18.49|18.66|18.2|18.55|418600
3941530|3238|BAH|2013-12-20|17.65|18.47|17.65|18.47|1337900
3941531|3238|BAH|2013-12-19|17.7|17.79|17.49|17.74|270900
3941532|3238|BAH|2013-12-18|17.61|17.69|17.35|17.67|588600
3941533|3238|BAH|2013-12-17|17.69|17.72|17.44|17.56|306300
3941534|3238|BAH|2013-12-16|17.4|17.73|17.32|17.66|382400
3941535|3238|BAH|2013-12-13|17.56|17.62|17.25|17.35|493500
3941536|3238|BAH|2013-12-12|17.47|17.58|17.39|17.47|433800
3941537|3238|BAH|2013-12-11|17.41|17.76|17.4|17.5|790800
3941538|3238|BAH|2013-12-10|17.28|17.49|17.2|17.39|750600
3941539|3238|BAH|2013-12-09|17.55|17.65|17.29|17.35|375100
3941540|3238|BAH|2013-12-06|17.42|17.66|17.42|17.51|563400
3941541|3238|BAH|2013-12-05|17.45|17.45|17.18|17.3|440200
3941542|3238|BAH|2013-12-04|17.37|17.54|17.23|17.41|482600
3941543|3238|BAH|2013-12-03|17.7|17.72|17.33|17.35|715100
3941544|3238|BAH|2013-12-02|17.56|18.13|17.5|17.72|889700
3961809|3261|BGG|2014-01-17|21.54|21.79|21.35|21.75|287000
3961810|3261|BGG|2014-01-16|21.57|21.85|21.45|21.5|110200
3961811|3261|BGG|2014-01-15|21.44|21.67|21.39|21.56|239500
3961812|3261|BGG|2014-01-14|21.12|21.46|21.12|21.45|315800
3961813|3261|BGG|2014-01-13|21.2|21.3|21.06|21.12|513000
3961814|3261|BGG|2014-01-10|21.29|21.42|21.14|21.32|189200
3961815|3261|BGG|2014-01-09|21.01|21.36|20.88|21.27|424500
3961816|3261|BGG|2014-01-08|21.58|21.58|20.51|21|867600
3961817|3261|BGG|2014-01-07|21.82|21.9|21.52|21.65|324200
3961818|3261|BGG|2014-01-06|21.91|21.98|21.71|21.75|238200
3961819|3261|BGG|2014-01-03|21.63|21.93|21.63|21.78|274100
3961820|3261|BGG|2014-01-02|21.61|21.94|21.46|21.63|395600
3961821|3261|BGG|2013-12-31|22.02|22.1|21.76|21.76|341000
3961822|3261|BGG|2013-12-30|22.07|22.13|21.81|21.97|173500
3961823|3261|BGG|2013-12-27|22.16|22.16|21.9|22.1|166300
3961824|3261|BGG|2013-12-26|21.96|22.19|21.96|22.06|230300
3961825|3261|BGG|2013-12-24|21.82|22.03|21.63|21.89|159500
3961826|3261|BGG|2013-12-23|21.51|21.84|21.39|21.81|239800
3961827|3261|BGG|2013-12-20|21.23|21.53|21.18|21.48|599100
3961828|3261|BGG|2013-12-19|21.22|21.38|20.95|21.15|243800
3961829|3261|BGG|2013-12-18|20.65|21.25|20.39|21.2|436300
3961830|3261|BGG|2013-12-17|20.49|20.63|20.44|20.56|146800
3961831|3261|BGG|2013-12-16|20.06|20.49|20.05|20.47|160400
3961832|3261|BGG|2013-12-13|20.27|20.49|20.19|20.29|249800
3961833|3261|BGG|2013-12-12|20.29|20.37|20.13|20.25|370700
3961834|3261|BGG|2013-12-11|20.28|20.43|20.1|20.42|415300
3961835|3261|BGG|2013-12-10|20.31|20.38|20.1|20.31|305500
3961836|3261|BGG|2013-12-09|20.28|20.56|20.22|20.35|397900
3961837|3261|BGG|2013-12-06|19.73|20.4|19.7|20.2|533900
3961838|3261|BGG|2013-12-05|19.5|19.63|19.43|19.5|485900
3961839|3261|BGG|2013-12-04|19.54|19.82|19.44|19.52|552600
3961840|3261|BGG|2013-12-03|20|20.09|19.58|19.64|297100
3930879|3226|BLK|2013-12-26|323|323|313.05|315.39|340500
3930880|3226|BLK|2013-12-24|315.26|316.79|313.96|316.2|188100
3930881|3226|BLK|2013-12-23|318.56|318.56|314.38|315.42|460800
3930882|3226|BLK|2013-12-20|309.45|317.15|308.4|314.34|1260700
3930883|3226|BLK|2013-12-19|309.64|309.98|306.12|308.39|701700
3930884|3226|BLK|2013-12-18|301.79|309.86|297.88|309.69|960400
3930885|3226|BLK|2013-12-17|304.51|305.81|302.13|302.63|809400
3930886|3226|BLK|2013-12-16|298|304.95|297.49|304.76|934300
3930887|3226|BLK|2013-12-13|293.35|299.06|293.35|297.8|612300
3930888|3226|BLK|2013-12-12|292.3|295.36|291.67|291.77|717300
3930889|3226|BLK|2013-12-11|299.68|300.78|292.05|292.32|669900
3930890|3226|BLK|2013-12-10|300.3|302.62|298.55|299.4|483700
3930891|3226|BLK|2013-12-09|302.65|304.93|300.46|302.71|375900
3930892|3226|BLK|2013-12-06|299.58|302.08|299.2|301.83|496000
3930893|3226|BLK|2013-12-05|295.66|296.65|293.43|295.55|544500
3930894|3226|BLK|2013-12-04|297.03|300.47|292.02|297.46|466500
3930895|3226|BLK|2013-12-03|302.81|304.55|296.4|298.41|650300
3930896|3226|BLK|2013-12-02|302.5|309.21|302.5|305|489300
3950722|3249|BPT|2014-01-17|75|75.5|74|74.95|214500
3950723|3249|BPT|2014-01-16|73.89|75.12|70.5|75|723500
3950724|3249|BPT|2014-01-15|77|77.25|74.5|74.5|505300
3950725|3249|BPT|2014-01-14|76.9|77.28|76.01|77.24|150000
3950726|3249|BPT|2014-01-13|77.54|77.99|75.76|76.94|326900
3950727|3249|BPT|2014-01-10|81.42|81.42|79.95|79.99|272100
3950728|3249|BPT|2014-01-09|79.62|82.22|79.62|80.46|202500
3950729|3249|BPT|2014-01-08|82.56|82.58|80.8|81.25|181300
3950730|3249|BPT|2014-01-07|81.75|82.45|81.5|82.15|197800
3950731|3249|BPT|2014-01-06|79.99|81.5|79.35|81.5|298600
3950732|3249|BPT|2014-01-03|79.18|79.52|78.5|78.78|131700
3950733|3249|BPT|2014-01-02|79.63|79.74|78.76|79.28|111100
3950734|3249|BPT|2013-12-31|79.12|79.85|79.1|79.63|96200
3950735|3249|BPT|2013-12-30|78.79|79.49|78.6|79.41|166000
3950736|3249|BPT|2013-12-27|78.12|79.16|77.84|78.79|113200
3950737|3249|BPT|2013-12-26|77.49|78.49|76.87|77.6|117600
3950738|3249|BPT|2013-12-24|76.5|77.45|76.5|76.87|83400
3950739|3249|BPT|2013-12-23|75.44|76.68|75.44|76.4|145400
3950740|3249|BPT|2013-12-20|75.51|76.21|75.14|75.55|135700
3950741|3249|BPT|2013-12-19|76.5|76.5|75.6|75.65|103300
3950742|3249|BPT|2013-12-18|76.26|76.4|75.83|76.35|69800
3950743|3249|BPT|2013-12-17|76.22|76.77|75.8|76.07|118800
3950744|3249|BPT|2013-12-16|76.36|77.21|76|76.09|101900
3950745|3249|BPT|2013-12-13|77.15|77.21|76.76|76.82|93800
3950746|3249|BPT|2013-12-12|76.75|77.37|76.44|77.21|98500
3950747|3249|BPT|2013-12-11|76.48|77.21|75.54|76.55|155700
3950748|3249|BPT|2013-12-10|76.41|76.9|76.06|76.51|74300
3950749|3249|BPT|2013-12-09|77|77.65|76.01|76.07|134200
3950750|3249|BPT|2013-12-06|76.06|76.68|76.05|76.37|62300
3950751|3249|BPT|2013-12-05|75.94|76.34|75.7|75.92|61000
3950752|3249|BPT|2013-12-04|75.77|76.99|75.77|76.03|107700
3950753|3249|BPT|2013-12-03|75.64|76.9|75.53|75.84|117600
3950754|3249|BPT|2013-12-02|75.71|76.47|75.18|75.73|103500
3940747|3236|BCC|2014-01-17|31.53|31.64|31.18|31.35|839600
3940748|3236|BCC|2014-01-16|30.6|30.6|30.2|30.31|106200
3940749|3236|BCC|2014-01-15|30.37|30.71|30.36|30.55|168900
3940750|3236|BCC|2014-01-14|29.91|30.21|29.71|30.18|120800
3940751|3236|BCC|2014-01-13|29.9|30|29.69|29.8|148500
3940752|3236|BCC|2014-01-10|30|30|29.6|29.87|166100
3940753|3236|BCC|2014-01-09|29.88|30.04|29.52|29.98|141200
3940754|3236|BCC|2014-01-08|29.62|29.91|29.45|29.88|174700
3940755|3236|BCC|2014-01-07|29.43|29.59|29.43|29.55|115400
3940756|3236|BCC|2014-01-06|29.52|29.6|29.3|29.41|123600
3940757|3236|BCC|2014-01-03|29.43|29.68|29.31|29.48|69200
3940758|3236|BCC|2014-01-02|29.31|30.19|29.01|29.47|227400
3940759|3236|BCC|2013-12-31|29.74|29.74|29.08|29.48|119200
3940760|3236|BCC|2013-12-30|29.33|29.83|29.21|29.67|73500
3940761|3236|BCC|2013-12-27|29.47|29.59|29.16|29.44|130700
3940762|3236|BCC|2013-12-26|30.24|30.24|29.17|29.33|159100
3940763|3236|BCC|2013-12-24|29.66|30.22|29.09|30.18|102300
3940764|3236|BCC|2013-12-23|29.78|29.99|29.46|29.71|209300
3940765|3236|BCC|2013-12-20|29.38|30|29.14|29.75|884100
3940766|3236|BCC|2013-12-19|27.97|29.09|27.84|28.95|724200
3940767|3236|BCC|2013-12-18|27.21|28.32|27.01|28.15|456500
3940768|3236|BCC|2013-12-17|27.11|27.49|26.79|27.14|185800
3940769|3236|BCC|2013-12-16|27.22|27.29|26.72|27.14|138000
3940770|3236|BCC|2013-12-13|26.94|27.23|26.63|27.05|208300
3940771|3236|BCC|2013-12-12|26.16|27.13|25.9|26.87|340600
3940772|3236|BCC|2013-12-11|26.84|26.84|25.66|26.2|554400
3940773|3236|BCC|2013-12-10|25.82|25.85|25.19|25.3|227500
3912640|3211|MJI|2014-01-16|13.25|13.25|13.16|13.2|26100
3912641|3211|MJI|2014-01-15|13.19|13.24|13.13|13.21|29500
3912642|3211|MJI|2014-01-14|13.22|13.26|13.16|13.23|21000
3912643|3211|MJI|2014-01-13|13.31|13.32|13.18|13.3|70500
3912644|3211|MJI|2014-01-10|13.16|13.3|13.16|13.3|32300
3912645|3211|MJI|2014-01-09|13.11|13.19|13.11|13.17|14600
3912646|3211|MJI|2014-01-08|13.04|13.18|13.03|13.17|44200
3912647|3211|MJI|2014-01-07|13.11|13.19|13.07|13.12|31000
3912648|3211|MJI|2014-01-06|12.99|13.21|12.97|13.13|42400
3912649|3211|MJI|2014-01-03|12.95|13.06|12.88|13.06|24100
3912650|3211|MJI|2014-01-02|13.05|13.09|12.94|13.01|45800
3912651|3211|MJI|2013-12-31|13.01|13.02|12.92|12.97|63400
3912652|3211|MJI|2013-12-30|12.97|12.99|12.88|12.93|20200
3912653|3211|MJI|2013-12-27|13.01|13.01|12.83|12.9|46100
3912654|3211|MJI|2013-12-26|13.17|13.19|13|13.08|46900
3912655|3211|MJI|2013-12-24|13.24|13.33|13.09|13.16|23300
3912656|3211|MJI|2013-12-23|13.24|13.28|13.15|13.19|38000
3912657|3211|MJI|2013-12-20|12.95|13.17|12.95|13.17|45800
3912658|3211|MJI|2013-12-19|12.79|13.08|12.79|13.04|37500
3912659|3211|MJI|2013-12-18|12.73|12.88|12.73|12.81|25900
3912660|3211|MJI|2013-12-17|12.56|12.76|12.56|12.76|27900
3912661|3211|MJI|2013-12-16|12.51|12.64|12.48|12.63|63600
3912662|3211|MJI|2013-12-13|12.5|12.66|12.5|12.51|44700
3912663|3211|MJI|2013-12-12|12.58|12.6|12.5|12.54|38600
3912664|3211|MJI|2013-12-11|12.55|12.65|12.55|12.58|26000
3912665|3211|MJI|2013-12-10|12.62|12.71|12.62|12.67|29500
3912666|3211|MJI|2013-12-09|12.7|12.77|12.62|12.62|38800
3912667|3211|MJI|2013-12-06|12.7|12.77|12.62|12.74|28100
3912668|3211|MJI|2013-12-05|12.68|12.68|12.62|12.62|25200
3912669|3211|MJI|2013-12-04|12.6|12.69|12.6|12.69|63800
3912670|3211|MJI|2013-12-03|12.56|12.66|12.56|12.6|39100
3912671|3211|MJI|2013-12-02|12.77|12.77|12.57|12.62|33800
3907415|3207|MFT|2014-01-17|12.76|12.8|12.75|12.79|44400
3907416|3207|MFT|2014-01-16|12.74|12.77|12.73|12.75|13500
3907417|3207|MFT|2014-01-15|12.72|12.73|12.66|12.73|23700
3907418|3207|MFT|2014-01-14|12.72|12.73|12.66|12.72|24300
3907419|3207|MFT|2014-01-13|12.67|12.72|12.63|12.72|26600
3907420|3207|MFT|2014-01-10|12.61|12.71|12.61|12.71|17600
3907421|3207|MFT|2014-01-09|12.57|12.6|12.56|12.58|11300
3907422|3207|MFT|2014-01-08|12.6|12.6|12.48|12.56|6900
3907423|3207|MFT|2014-01-07|12.62|12.66|12.55|12.56|48000
3907424|3207|MFT|2014-01-06|12.42|12.55|12.31|12.54|21600
3907425|3207|MFT|2014-01-03|12.38|12.4|12.28|12.39|10000
3907426|3207|MFT|2014-01-02|12.26|12.35|12.15|12.32|37200
3907427|3207|MFT|2013-12-31|12.19|12.25|12.19|12.23|40800
3907428|3207|MFT|2013-12-30|12.38|12.45|12.22|12.22|101000
3907429|3207|MFT|2013-12-27|12.44|12.47|12.38|12.41|74300
3907430|3207|MFT|2013-12-26|12.53|12.53|12.4|12.4|64000
3907431|3207|MFT|2013-12-24|12.64|12.64|12.45|12.49|36700
3907432|3207|MFT|2013-12-23|12.46|12.67|12.46|12.57|72700
3907433|3207|MFT|2013-12-20|12.33|12.54|12.31|12.45|63400
3907434|3207|MFT|2013-12-19|12.23|12.43|12.23|12.38|78200
3907435|3207|MFT|2013-12-18|12.11|12.33|12.11|12.31|38900
3907436|3207|MFT|2013-12-17|11.92|12.16|11.92|12.13|74100
3907437|3207|MFT|2013-12-16|11.85|11.95|11.84|11.94|33900
3907438|3207|MFT|2013-12-13|11.96|11.96|11.86|11.91|39300
3907439|3207|MFT|2013-12-12|11.99|11.99|11.9|11.91|48800
3907440|3207|MFT|2013-12-11|11.92|12|11.91|11.93|95400
3907441|3207|MFT|2013-12-10|12.02|12.08|11.99|12.05|51500
3907442|3207|MFT|2013-12-09|11.98|12.06|11.93|12|55400
3907443|3207|MFT|2013-12-06|12.16|12.16|11.99|11.99|41800
3907444|3207|MFT|2013-12-05|12.13|12.13|12.01|12.09|57300
3907445|3207|MFT|2013-12-04|12.01|12.14|12|12.12|47300
3907446|3207|MFT|2013-12-03|11.97|12.09|11.92|12.07|60400
3907447|3207|MFT|2013-12-02|11.99|12.02|11.91|11.98|48400
3921781|3218|BNY|2014-01-17|12.9|12.95|12.87|12.9|21400
3921782|3218|BNY|2014-01-16|12.85|12.85|12.81|12.85|15900
3921783|3218|BNY|2014-01-15|12.81|12.85|12.8|12.82|36900
3921784|3218|BNY|2014-01-14|12.76|12.8|12.72|12.8|19700
3921785|3218|BNY|2014-01-13|12.69|12.81|12.65|12.76|52700
3921786|3218|BNY|2014-01-10|12.62|12.75|12.6|12.72|39400
3921787|3218|BNY|2014-01-09|12.72|12.72|12.52|12.58|33600
3921788|3218|BNY|2014-01-08|12.77|12.77|12.65|12.68|22000
3921789|3218|BNY|2014-01-07|12.74|12.84|12.67|12.71|56000
3921790|3218|BNY|2014-01-06|12.62|12.75|12.59|12.71|25200
3921791|3218|BNY|2014-01-03|12.56|12.57|12.44|12.57|32200
3921792|3218|BNY|2014-01-02|12.72|12.72|12.36|12.48|74500
3921793|3218|BNY|2013-12-31|12.38|12.45|12.33|12.45|80100
3952366|3251|BPZ|2013-12-26|1.94|1.95|1.88|1.88|595700
3952367|3251|BPZ|2013-12-24|1.9|1.95|1.89|1.93|189000
3952368|3251|BPZ|2013-12-23|1.83|1.94|1.79|1.9|753500
3952369|3251|BPZ|2013-12-20|1.71|1.8|1.71|1.78|2281000
3952370|3251|BPZ|2013-12-19|1.65|1.71|1.61|1.7|572800
3952371|3251|BPZ|2013-12-18|1.6|1.7|1.6|1.67|913700
3952372|3251|BPZ|2013-12-17|1.64|1.69|1.58|1.6|1868500
3952373|3251|BPZ|2013-12-16|1.74|1.79|1.62|1.62|1232100
3952374|3251|BPZ|2013-12-13|1.8|1.8|1.74|1.74|486600
3952375|3251|BPZ|2013-12-12|1.75|1.8|1.73|1.79|720600
3952376|3251|BPZ|2013-12-11|1.87|1.87|1.76|1.76|689800
3952377|3251|BPZ|2013-12-10|1.93|1.93|1.87|1.88|591300
3952378|3251|BPZ|2013-12-09|1.93|1.98|1.86|1.92|533100
3952379|3251|BPZ|2013-12-06|2.01|2.04|1.9|1.9|442700
3952380|3251|BPZ|2013-12-05|1.95|2.01|1.92|1.95|338100
3952381|3251|BPZ|2013-12-04|1.99|2|1.91|1.96|505700
3952382|3251|BPZ|2013-12-03|2.01|2.04|1.98|1.98|502300
3952383|3251|BPZ|2013-12-02|2.09|2.12|2.01|2.01|466500
3986323|3290|BVN|2014-01-17|12.26|12.43|12.16|12.28|2197400
3986324|3290|BVN|2014-01-16|12.06|12.17|11.97|12.13|2176600
3986325|3290|BVN|2014-01-15|11.6|12.03|11.52|11.99|2087000
3986326|3290|BVN|2014-01-14|11.83|12.28|11.58|11.62|2191900
3986327|3290|BVN|2014-01-13|11.45|11.97|11.38|11.97|2284700
3986328|3290|BVN|2014-01-10|11.37|11.4|11.17|11.35|1850500
3986329|3290|BVN|2014-01-09|11.32|11.4|11.08|11.21|1635300
3986330|3290|BVN|2014-01-08|11.47|11.55|11.32|11.45|1123900
3986331|3290|BVN|2014-01-07|11.24|11.55|11.24|11.48|1243200
3986332|3290|BVN|2014-01-06|11.45|11.52|11.32|11.39|1844000
3986333|3290|BVN|2014-01-03|11.51|11.7|11.32|11.38|1507000
3986334|3290|BVN|2014-01-02|11.41|11.62|11.35|11.51|3498300
3986335|3290|BVN|2013-12-31|10.91|11.42|10.91|11.22|1052400
3986336|3290|BVN|2013-12-30|11.05|11.21|10.97|10.98|1464500
3986337|3290|BVN|2013-12-27|10.76|11.22|10.76|11.13|1572000
3986338|3290|BVN|2013-12-26|11.15|11.34|10.87|11.01|1067800
3986339|3290|BVN|2013-12-24|10.77|11.04|10.76|11.02|853600
3986340|3290|BVN|2013-12-23|10.69|11|10.66|10.77|1315900
3986341|3290|BVN|2013-12-20|11|11|10.54|10.64|5512700
3986342|3290|BVN|2013-12-19|10.9|11|10.81|10.98|2208300
3986343|3290|BVN|2013-12-18|11.33|11.41|10.99|11.03|3961300
3986344|3290|BVN|2013-12-17|11.02|11.23|10.95|11.19|2033600
3986345|3290|BVN|2013-12-16|11|11.24|10.86|11.09|1814800
3986346|3290|BVN|2013-12-13|11|11.2|10.94|10.97|1609600
3986347|3290|BVN|2013-12-12|10.74|10.94|10.68|10.89|1701200
3986348|3290|BVN|2013-12-11|11.41|11.43|10.95|10.95|1807900
3986349|3290|BVN|2013-12-10|11.38|11.62|11.29|11.3|1964000
3986350|3290|BVN|2013-12-09|11|11.17|10.95|11.09|2472600
3986351|3290|BVN|2013-12-06|11.13|11.16|10.84|10.9|1417500
3986352|3290|BVN|2013-12-05|10.94|11.2|10.91|10.98|2462500
3986353|3290|BVN|2013-12-04|11.08|11.39|10.83|11.3|2341000
3986354|3290|BVN|2013-12-03|11.21|11.36|10.94|10.94|3541900
3986355|3290|BVN|2013-12-02|11.58|11.62|11.01|11.15|3135300
3982405|3287|BT|2014-01-17|63.08|63.17|62.79|62.88|42600
3982406|3287|BT|2014-01-16|62.41|62.52|62.13|62.47|105000
3982407|3287|BT|2014-01-15|63.12|63.29|63.03|63.09|77400
3982408|3287|BT|2014-01-14|63.31|63.67|63.16|63.33|133000
3982409|3287|BT|2014-01-13|62.89|63.1|62.52|62.61|64400
3982410|3287|BT|2014-01-10|63.33|63.5|63.11|63.45|85100
3982411|3287|BT|2014-01-09|63.45|63.5|62.93|63.5|89800
3982412|3287|BT|2014-01-08|62.79|62.79|62.31|62.51|46700
3982413|3287|BT|2014-01-07|63.11|63.14|62.79|62.9|70900
3982414|3287|BT|2014-01-06|63.14|63.43|63.04|63.12|75500
3982415|3287|BT|2014-01-03|62.62|62.84|62.5|62.7|55500
3982416|3287|BT|2014-01-02|62.74|62.8|62.28|62.5|55300
3982417|3287|BT|2013-12-31|62.7|63.22|62.69|63.13|39700
3982418|3287|BT|2013-12-30|62.16|62.53|61.9|62.36|52900
3982419|3287|BT|2013-12-27|63.01|63.02|62.55|62.91|53600
3982420|3287|BT|2013-12-26|62.44|62.62|62.17|62.61|26400
3982421|3287|BT|2013-12-24|62.05|62.17|61.93|62.16|17000
3982422|3287|BT|2013-12-23|61.84|62.25|61.79|62.18|58300
3982423|3287|BT|2013-12-20|61.55|61.95|61.52|61.69|62900
3982424|3287|BT|2013-12-19|61.41|61.65|61.3|61.59|57200
3982425|3287|BT|2013-12-18|61.42|61.94|60.93|61.94|65700
3982426|3287|BT|2013-12-17|60.88|61.01|60.65|60.87|58700
3982427|3287|BT|2013-12-16|60.35|60.8|60.35|60.64|41100
3982428|3287|BT|2013-12-13|60.11|60.11|59.69|59.97|37100
3982429|3287|BT|2013-12-12|60.32|60.51|60.06|60.31|57000
3982430|3287|BT|2013-12-11|61.21|61.32|60.75|60.79|68300
3982431|3287|BT|2013-12-10|60.41|60.84|60.35|60.71|53900
3961841|3261|BGG|2013-12-02|20.19|20.4|19.99|20.08|320500
3930324|3225|BUI|2014-01-17|18.08|18.13|17.99|17.99|31300
3930325|3225|BUI|2014-01-16|18.05|18.1|17.96|18.05|39400
3930326|3225|BUI|2014-01-15|18.06|18.06|17.98|18|29900
3930327|3225|BUI|2014-01-14|17.98|18.1|17.95|17.99|34800
3930328|3225|BUI|2014-01-13|17.99|18.08|17.96|18|28800
3930329|3225|BUI|2014-01-10|18.02|18.12|17.87|18.07|73900
3930330|3225|BUI|2014-01-09|18.05|18.07|17.96|18.03|32700
3930331|3225|BUI|2014-01-08|18.12|18.13|18|18.04|26800
3930332|3225|BUI|2014-01-07|18.03|18.11|18.03|18.11|44700
3930333|3225|BUI|2014-01-06|17.76|18.01|17.74|17.96|69000
3930334|3225|BUI|2014-01-03|17.8|17.86|17.68|17.79|99500
3930335|3225|BUI|2014-01-02|17.9|17.91|17.74|17.75|59900
3930336|3225|BUI|2013-12-31|17.81|17.87|17.72|17.87|74400
3930337|3225|BUI|2013-12-30|17.78|17.78|17.71|17.72|49300
3930338|3225|BUI|2013-12-27|17.64|17.74|17.64|17.7|81300
3930339|3225|BUI|2013-12-26|17.69|17.75|17.58|17.68|56500
3930340|3225|BUI|2013-12-24|17.62|17.63|17.55|17.6|62700
3930341|3225|BUI|2013-12-23|17.5|17.64|17.42|17.51|99200
3930342|3225|BUI|2013-12-20|17.34|17.41|17.3|17.38|137600
3930343|3225|BUI|2013-12-19|17.24|17.34|17.23|17.32|113800
3930344|3225|BUI|2013-12-18|17.14|17.35|17.14|17.35|77500
3930345|3225|BUI|2013-12-17|17.27|17.27|17.15|17.2|114400
3930346|3225|BUI|2013-12-16|17.02|17.2|17.02|17.2|59300
3930347|3225|BUI|2013-12-13|17.04|17.09|16.9|17.01|73100
3930348|3225|BUI|2013-12-12|17|17.09|16.98|17.04|78500
3930349|3225|BUI|2013-12-11|17.27|17.27|17.08|17.11|76600
3930350|3225|BUI|2013-12-10|17.32|17.33|17.21|17.26|91000
3930351|3225|BUI|2013-12-09|17.39|17.4|17.25|17.29|57600
3930352|3225|BUI|2013-12-06|17.31|17.41|17.31|17.41|58800
3930353|3225|BUI|2013-12-05|17.45|17.48|17.25|17.3|73800
3930354|3225|BUI|2013-12-04|17.25|17.5|17.25|17.41|62800
3930355|3225|BUI|2013-12-03|17.4|17.52|17.36|17.41|54600
3930356|3225|BUI|2013-12-02|17.51|17.58|17.4|17.46|60700
3932170|3227|BGB|2014-01-17|18.34|18.39|18.26|18.32|105600
3932171|3227|BGB|2014-01-16|18.2|18.36|18.15|18.35|117400
3932172|3227|BGB|2014-01-15|18.11|18.21|18.1|18.19|70400
3932173|3227|BGB|2014-01-14|18.13|18.17|18.08|18.12|118900
3932174|3227|BGB|2014-01-13|18.15|18.23|18.07|18.12|86900
3932175|3227|BGB|2014-01-10|18.14|18.18|18.05|18.18|95800
3932176|3227|BGB|2014-01-09|18.09|18.19|18.04|18.15|109600
3932177|3227|BGB|2014-01-08|17.96|18.11|17.93|18.09|152100
3932178|3227|BGB|2014-01-07|17.82|18.06|17.8|18|103600
3932179|3227|BGB|2014-01-06|17.83|17.88|17.79|17.82|80100
3932180|3227|BGB|2014-01-03|17.9|17.91|17.75|17.83|69100
3932181|3227|BGB|2014-01-02|17.78|17.87|17.77|17.84|109300
3932182|3227|BGB|2013-12-31|17.86|17.94|17.74|17.8|326500
3932183|3227|BGB|2013-12-30|17.74|17.86|17.73|17.86|532800
3932184|3227|BGB|2013-12-27|17.76|17.85|17.71|17.79|203200
3932185|3227|BGB|2013-12-26|17.83|17.85|17.72|17.84|365500
3932186|3227|BGB|2013-12-24|17.79|17.82|17.7|17.82|140900
3932187|3227|BGB|2013-12-23|17.71|17.85|17.42|17.8|504000
3932188|3227|BGB|2013-12-20|17.65|17.78|17.53|17.61|598800
3932189|3227|BGB|2013-12-19|17.62|17.72|17.55|17.65|581700
3932190|3227|BGB|2013-12-18|17.74|17.83|17.68|17.71|271000
3932191|3227|BGB|2013-12-17|17.7|17.75|17.66|17.69|282700
3932192|3227|BGB|2013-12-16|17.75|17.82|17.7|17.73|214600
3932193|3227|BGB|2013-12-13|17.88|17.88|17.68|17.71|242300
3932194|3227|BGB|2013-12-12|17.83|17.95|17.68|17.94|235700
3932195|3227|BGB|2013-12-11|17.89|17.89|17.72|17.8|227800
3932196|3227|BGB|2013-12-10|17.82|17.93|17.7|17.8|284600
3932197|3227|BGB|2013-12-09|17.77|17.92|17.77|17.85|128800
3932198|3227|BGB|2013-12-06|17.84|17.99|17.67|17.77|201600
3932199|3227|BGB|2013-12-05|17.6|17.74|17.57|17.7|130600
3932200|3227|BGB|2013-12-04|17.6|17.74|17.59|17.63|234800
3932201|3227|BGB|2013-12-03|17.72|17.84|17.64|17.72|153400
3932202|3227|BGB|2013-12-02|17.74|17.74|17.6|17.72|190600
3928311|3223|BCX|2014-01-17|11.48|11.6|11.48|11.6|178300
3928312|3223|BCX|2014-01-16|11.45|11.53|11.45|11.53|215600
3928313|3223|BCX|2014-01-15|11.46|11.5|11.43|11.49|95200
3928314|3223|BCX|2014-01-14|11.45|11.5|11.42|11.46|205100
3928315|3223|BCX|2014-01-13|11.55|11.57|11.43|11.47|285100
3928316|3223|BCX|2014-01-10|11.52|11.56|11.51|11.55|157400
3928317|3223|BCX|2014-01-09|11.55|11.57|11.51|11.53|243500
3928318|3223|BCX|2014-01-08|11.61|11.61|11.56|11.57|111600
3928319|3223|BCX|2014-01-07|11.53|11.65|11.51|11.65|162500
3928320|3223|BCX|2014-01-06|11.52|11.57|11.49|11.54|355400
3928321|3223|BCX|2014-01-03|11.52|11.58|11.52|11.54|442800
3921794|3218|BNY|2013-12-30|12.5|12.5|12.39|12.43|92700
3921795|3218|BNY|2013-12-27|12.59|12.59|12.39|12.41|50000
3921796|3218|BNY|2013-12-26|12.53|12.66|12.53|12.53|85400
3921797|3218|BNY|2013-12-24|12.72|12.72|12.49|12.53|63900
3921798|3218|BNY|2013-12-23|12.74|12.75|12.58|12.66|102600
3921799|3218|BNY|2013-12-20|12.6|12.66|12.53|12.61|96600
3921800|3218|BNY|2013-12-19|12.64|12.74|12.5|12.63|89800
3921801|3218|BNY|2013-12-18|12.4|12.65|12.38|12.65|110900
3921802|3218|BNY|2013-12-17|12.26|12.39|12.24|12.38|89400
3921803|3218|BNY|2013-12-16|12.17|12.31|12.17|12.29|59000
3921804|3218|BNY|2013-12-13|12.36|12.36|12.2|12.2|38000
3921805|3218|BNY|2013-12-12|12.3|12.36|12.3|12.3|19900
3921806|3218|BNY|2013-12-11|12.39|12.39|12.3|12.3|21800
3921807|3218|BNY|2013-12-10|12.29|12.43|12.29|12.41|35400
3921808|3218|BNY|2013-12-09|12.23|12.34|12.22|12.3|47800
3921809|3218|BNY|2013-12-06|12.29|12.34|12.21|12.29|65200
3921810|3218|BNY|2013-12-05|12.43|12.43|12.28|12.29|45300
3921811|3218|BNY|2013-12-04|12.54|12.54|12.36|12.38|48500
3921812|3218|BNY|2013-12-03|12.5|12.54|12.45|12.52|54000
3921813|3218|BNY|2013-12-02|12.71|12.72|12.55|12.57|38700
3920475|3217|BNJ|2014-01-17|13.44|13.55|13.41|13.53|24200
3920476|3217|BNJ|2014-01-16|13.37|13.37|13.3|13.37|6600
3920477|3217|BNJ|2014-01-15|13.37|13.38|13.3|13.32|23500
3920478|3217|BNJ|2014-01-14|13.34|13.44|13.32|13.44|37000
3920479|3217|BNJ|2014-01-13|13.38|13.46|13.36|13.4|26000
3920480|3217|BNJ|2014-01-10|13.32|13.56|13.32|13.5|45000
3920481|3217|BNJ|2014-01-09|13.27|13.34|13.25|13.33|16900
3920482|3217|BNJ|2014-01-08|13.26|13.31|13.25|13.31|10600
3920483|3217|BNJ|2014-01-07|13.23|13.33|13.21|13.31|34400
3920484|3217|BNJ|2014-01-06|13.11|13.28|13.09|13.22|38900
3920485|3217|BNJ|2014-01-03|13.13|13.18|13.06|13.15|21100
3920486|3217|BNJ|2014-01-02|13.15|13.18|13.02|13.18|21400
3920487|3217|BNJ|2013-12-31|13.09|13.19|13.02|13.1|48300
3920488|3217|BNJ|2013-12-30|13.2|13.2|13.09|13.15|49000
3920489|3217|BNJ|2013-12-27|13.17|13.18|13.08|13.15|46700
3920490|3217|BNJ|2013-12-26|13.17|13.36|13.17|13.23|19100
3920491|3217|BNJ|2013-12-24|13.25|13.26|13.19|13.23|41700
3920492|3217|BNJ|2013-12-23|13.28|13.39|13.24|13.35|43200
3920493|3217|BNJ|2013-12-20|13.09|13.25|13.09|13.22|57400
3920494|3217|BNJ|2013-12-19|12.97|13.22|12.97|13.13|40600
3920495|3217|BNJ|2013-12-18|13.01|13.12|12.99|13.06|80200
3920496|3217|BNJ|2013-12-17|12.86|13.05|12.86|13.05|93800
3920497|3217|BNJ|2013-12-16|12.96|12.96|12.85|12.94|26500
3920498|3217|BNJ|2013-12-13|12.84|12.97|12.84|12.94|12200
3920499|3217|BNJ|2013-12-12|12.79|12.94|12.79|12.93|27000
3920500|3217|BNJ|2013-12-11|12.85|12.89|12.74|12.84|74700
3920501|3217|BNJ|2013-12-10|12.87|12.99|12.82|12.9|23500
3920502|3217|BNJ|2013-12-09|12.94|12.96|12.88|12.92|25100
3920503|3217|BNJ|2013-12-06|12.84|12.95|12.84|12.94|26300
3920504|3217|BNJ|2013-12-05|12.95|12.96|12.8|12.82|39900
3920505|3217|BNJ|2013-12-04|12.93|13.02|12.91|12.97|24800
3920506|3217|BNJ|2013-12-03|12.97|13.08|12.91|13.01|41900
3920507|3217|BNJ|2013-12-02|12.96|13.06|12.88|12.95|68600
3970458|3273|INF|2014-01-17|19.44|19.6|19.44|19.6|38800
3970459|3273|INF|2014-01-16|19.46|19.53|19.43|19.51|93000
3970460|3273|INF|2014-01-15|19.45|19.65|19.44|19.52|53100
3970461|3273|INF|2014-01-14|19.44|19.52|19.39|19.51|108500
3970462|3273|INF|2014-01-13|19.5|19.68|19.45|19.45|67700
3970463|3273|INF|2014-01-10|19.45|19.69|19.45|19.58|128300
3970464|3273|INF|2014-01-09|19.44|19.51|19.32|19.45|105400
3970465|3273|INF|2014-01-08|19.42|19.58|19.37|19.48|51900
3970466|3273|INF|2014-01-07|19.5|19.54|19.36|19.51|111300
3970467|3273|INF|2014-01-06|19.51|19.56|19.33|19.35|46400
3970468|3273|INF|2014-01-03|19.56|19.68|19.5|19.55|56600
3970469|3273|INF|2014-01-02|19.66|19.72|19.55|19.61|99200
3970470|3273|INF|2013-12-31|19.47|19.83|19.47|19.77|121100
3970471|3273|INF|2013-12-30|19.4|19.66|19.33|19.59|98800
3970472|3273|INF|2013-12-27|19.3|19.37|19.27|19.34|70800
3970473|3273|INF|2013-12-26|19.26|19.53|19.26|19.29|75700
3970474|3273|INF|2013-12-24|19|19.26|19|19.23|35400
3970475|3273|INF|2013-12-23|19.05|19.05|18.88|19.05|146500
3970476|3273|INF|2013-12-20|19.52|19.82|19.52|19.77|131600
3970477|3273|INF|2013-12-19|19.49|19.57|19.36|19.52|45100
3970478|3273|INF|2013-12-18|19.26|19.58|19.26|19.45|92400
3970479|3273|INF|2013-12-17|19.27|19.42|19.27|19.4|38200
3970480|3273|INF|2013-12-16|19.2|19.48|19.19|19.42|50200
3970481|3273|INF|2013-12-13|19.25|19.28|19.12|19.16|171400
3970482|3273|INF|2013-12-12|19.22|19.23|19.15|19.2|91900
3928322|3223|BCX|2014-01-02|11.51|11.58|11.49|11.57|314000
3928323|3223|BCX|2013-12-31|11.5|11.64|11.5|11.59|531700
3928324|3223|BCX|2013-12-30|11.52|11.57|11.47|11.51|614400
3928325|3223|BCX|2013-12-27|11.44|11.55|11.43|11.53|350700
3928326|3223|BCX|2013-12-26|11.45|11.5|11.43|11.47|469100
3928327|3223|BCX|2013-12-24|11.33|11.44|11.31|11.41|345500
3928328|3223|BCX|2013-12-23|11.26|11.35|11.26|11.32|557300
3928329|3223|BCX|2013-12-20|11.14|11.29|11.14|11.27|497600
3928330|3223|BCX|2013-12-19|11.06|11.22|11.06|11.2|509300
3928331|3223|BCX|2013-12-18|11.15|11.21|11.07|11.17|517700
3928332|3223|BCX|2013-12-17|11.36|11.39|11.33|11.35|277000
3928333|3223|BCX|2013-12-16|11.39|11.43|11.33|11.36|296000
3928334|3223|BCX|2013-12-13|11.31|11.36|11.31|11.32|272200
3928335|3223|BCX|2013-12-12|11.35|11.39|11.3|11.35|266500
3928336|3223|BCX|2013-12-11|11.44|11.46|11.39|11.39|297300
3928337|3223|BCX|2013-12-10|11.43|11.52|11.42|11.49|383700
3928338|3223|BCX|2013-12-09|11.46|11.6|11.46|11.54|372300
3928339|3223|BCX|2013-12-06|11.54|11.63|11.46|11.5|282900
3928340|3223|BCX|2013-12-05|11.33|11.5|11.27|11.48|843900
3928341|3223|BCX|2013-12-04|11.34|11.39|11.3|11.34|318600
3928342|3223|BCX|2013-12-03|11.38|11.45|11.32|11.37|304600
3928343|3223|BCX|2013-12-02|11.46|11.5|11.38|11.42|311100
3938135|3234|BWP|2014-01-17|24.39|24.4|23.9|23.99|1075200
3938136|3234|BWP|2014-01-16|24.45|24.49|24.23|24.39|556800
3938137|3234|BWP|2014-01-15|24.6|24.61|24.27|24.41|682000
3938138|3234|BWP|2014-01-14|24.76|24.87|24.49|24.54|669900
3938139|3234|BWP|2014-01-13|24.95|25.12|24.7|24.74|422700
3938140|3234|BWP|2014-01-10|24.95|25.28|24.86|24.95|406700
3938141|3234|BWP|2014-01-09|25.26|25.42|24.79|25.01|637200
3938142|3234|BWP|2014-01-08|25.6|25.68|25.2|25.26|402600
3938143|3234|BWP|2014-01-07|25.6|25.71|25.38|25.51|387700
3938144|3234|BWP|2014-01-06|25.4|25.83|25.36|25.48|482000
3938145|3234|BWP|2014-01-03|25.38|25.49|25.31|25.39|343700
3938146|3234|BWP|2014-01-02|25.5|25.59|25.22|25.3|417700
3938147|3234|BWP|2013-12-31|25.41|25.81|25.4|25.52|668500
3938148|3234|BWP|2013-12-30|26|26.13|25.24|25.47|847600
3938149|3234|BWP|2013-12-27|25.48|26.06|25.43|25.98|578900
3938150|3234|BWP|2013-12-26|25.2|25.84|25.2|25.46|515500
3938151|3234|BWP|2013-12-24|25.34|25.39|25.02|25.22|385200
3938152|3234|BWP|2013-12-23|24.73|25.3|24.7|25.19|637800
3938153|3234|BWP|2013-12-20|24.54|25.22|24.48|24.48|1485300
3938154|3234|BWP|2013-12-19|24.4|24.81|24.33|24.61|530900
3938155|3234|BWP|2013-12-18|24.46|24.66|24.29|24.49|706600
3938156|3234|BWP|2013-12-17|25.11|25.23|24.38|24.46|801700
3938157|3234|BWP|2013-12-16|24.6|25.2|24.6|25.14|548200
3938158|3234|BWP|2013-12-13|24.35|24.71|24.07|24.58|707100
3938159|3234|BWP|2013-12-12|24.6|24.73|24.24|24.28|1004900
3938160|3234|BWP|2013-12-11|24.95|25|24.59|24.65|529300
3938161|3234|BWP|2013-12-10|24.73|25.09|24.65|24.9|596000
3938162|3234|BWP|2013-12-09|24.88|25.09|24.52|24.74|762500
3938163|3234|BWP|2013-12-06|24.42|25|24.39|24.93|506900
3938164|3234|BWP|2013-12-05|25.07|25.09|24.24|24.3|1473800
3938165|3234|BWP|2013-12-04|25.45|25.47|25.07|25.09|576200
3938166|3234|BWP|2013-12-03|25.25|25.87|25.25|25.47|1013900
3938167|3234|BWP|2013-12-02|26.2|26.2|25.25|25.31|1076000
3936829|3233|BTH|2014-01-17|10.07|10.07|9.7|9.8|78300
3936830|3233|BTH|2014-01-16|9.92|10.14|9.64|10.04|173000
3936831|3233|BTH|2014-01-15|9.46|9.79|9.36|9.77|113400
3936832|3233|BTH|2014-01-14|9.98|10|9.29|9.38|339200
3936833|3233|BTH|2014-01-13|10.35|10.39|9.82|9.96|144400
3936834|3233|BTH|2014-01-10|10.66|10.79|10.26|10.33|128600
3936835|3233|BTH|2014-01-09|10.7|10.98|10.49|10.66|216600
3936836|3233|BTH|2014-01-08|10.75|10.81|10.58|10.62|151300
3936837|3233|BTH|2014-01-07|10.9|10.92|10.63|10.73|93800
3936838|3233|BTH|2014-01-06|10.99|11.1|10.81|10.85|134000
3936839|3233|BTH|2014-01-03|10.94|10.95|10.75|10.86|122400
3936840|3233|BTH|2014-01-02|10.94|11.08|10.75|10.94|82900
3936841|3233|BTH|2013-12-31|10.9|11.07|10.83|10.88|154600
3936842|3233|BTH|2013-12-30|10.65|10.9|10.54|10.86|197700
3936843|3233|BTH|2013-12-27|10.56|10.91|10.54|10.72|165100
3936844|3233|BTH|2013-12-26|10.96|10.98|10.45|10.62|154500
3936845|3233|BTH|2013-12-24|10.92|10.97|10.8|10.85|40900
3936846|3233|BTH|2013-12-23|10.64|11.02|10.64|10.99|153700
3936847|3233|BTH|2013-12-20|10.58|10.76|10.5|10.62|248300
3936848|3233|BTH|2013-12-19|10.63|10.8|10.5|10.5|126900
3936849|3233|BTH|2013-12-18|10.7|11.13|10.5|10.74|167600
3936850|3233|BTH|2013-12-17|11.27|11.36|10.55|10.71|220500
3936851|3233|BTH|2013-12-16|12|12.1|11.13|11.28|238900
3982432|3287|BT|2013-12-09|60.9|61.02|60.75|60.79|160200
3982433|3287|BT|2013-12-06|60.96|60.98|60.66|60.88|72600
3982434|3287|BT|2013-12-05|59.65|59.75|59.4|59.53|73700
3982435|3287|BT|2013-12-04|59.8|60.31|59.79|60.31|39800
3982436|3287|BT|2013-12-03|60.13|60.35|59.87|60.09|132100
3982437|3287|BT|2013-12-02|60.56|60.57|60.06|60.1|44400
3945498|3243|BSX|2014-01-17|13.63|13.64|13.45|13.51|11156700
3945499|3243|BSX|2014-01-16|13.36|13.68|13.31|13.55|20084700
3945500|3243|BSX|2014-01-15|13.19|13.5|13.17|13.34|14748200
3945501|3243|BSX|2014-01-14|12.91|13.2|12.91|13.18|8036200
3945502|3243|BSX|2014-01-13|13.07|13.25|12.88|12.92|9197300
3945503|3243|BSX|2014-01-10|12.88|13.27|12.79|13.11|14994800
3945504|3243|BSX|2014-01-09|12.68|12.87|12.64|12.78|9473600
3945505|3243|BSX|2014-01-08|12.51|12.93|12.44|12.79|14313600
3945506|3243|BSX|2014-01-07|12.35|12.49|12.35|12.44|8661300
3945507|3243|BSX|2014-01-06|12.49|12.55|12.2|12.33|14814100
3945508|3243|BSX|2014-01-03|11.94|11.99|11.87|11.93|7278900
3945509|3243|BSX|2014-01-02|12.02|12.02|11.85|11.91|7971600
3945510|3243|BSX|2013-12-31|11.99|12.03|11.91|12.02|5607000
3945511|3243|BSX|2013-12-30|12.04|12.08|11.98|12.02|7166500
3945512|3243|BSX|2013-12-27|12.21|12.21|12.02|12.06|5538500
3945513|3243|BSX|2013-12-26|12|12.28|11.91|12.17|9633000
3945514|3243|BSX|2013-12-24|11.97|12.02|11.89|11.99|3818300
3945515|3243|BSX|2013-12-23|11.84|11.99|11.79|11.97|8566400
3945516|3243|BSX|2013-12-20|11.64|11.85|11.61|11.84|17398100
3945517|3243|BSX|2013-12-19|11.48|11.63|11.47|11.62|6681000
3945518|3243|BSX|2013-12-18|11.46|11.55|11.3|11.54|17850600
3945519|3243|BSX|2013-12-17|11.4|11.44|11.24|11.44|8834100
3945520|3243|BSX|2013-12-16|11.37|11.54|11.36|11.4|7348300
3945521|3243|BSX|2013-12-13|11.49|11.55|11.27|11.39|7665700
3945522|3243|BSX|2013-12-12|11.24|11.58|11.13|11.48|23995200
3945523|3243|BSX|2013-12-11|11.55|11.62|11.12|11.18|16993000
3945524|3243|BSX|2013-12-10|11.68|11.74|11.54|11.58|10056800
3945525|3243|BSX|2013-12-09|11.75|11.89|11.62|11.72|10919800
3945526|3243|BSX|2013-12-06|11.72|11.88|11.66|11.85|11569900
3945527|3243|BSX|2013-12-05|11.26|11.41|11.2|11.34|8939400
3945528|3243|BSX|2013-12-04|11.68|11.68|11.21|11.31|18412700
3945529|3243|BSX|2013-12-03|11.59|11.82|11.54|11.82|9688400
3945530|3243|BSX|2013-12-02|11.61|11.75|11.54|11.63|8200600
3967336|3269|BKD|2014-01-17|28.14|28.84|27.78|28.64|3034500
3967337|3269|BKD|2014-01-16|28.13|28.31|27.78|28.11|1970300
3967338|3269|BKD|2014-01-15|27.52|28.25|27.39|28.22|2370900
3967339|3269|BKD|2014-01-14|27.76|27.91|27.4|27.52|518300
3967340|3269|BKD|2014-01-13|27.32|27.87|27.22|27.65|1169900
3967341|3269|BKD|2014-01-10|26.88|27.79|26.88|27.42|1024800
3967342|3269|BKD|2014-01-09|27.3|27.31|26.43|26.71|1209700
3967343|3269|BKD|2014-01-08|27.4|27.65|27.07|27.21|578000
3967344|3269|BKD|2014-01-07|27.7|27.93|27.53|27.65|551100
3967345|3269|BKD|2014-01-06|28.14|28.19|27.38|27.51|1113900
3967346|3269|BKD|2014-01-03|27.65|28.25|27.55|28.03|754000
3967347|3269|BKD|2014-01-02|27.11|27.68|26.8|27.67|566300
3967348|3269|BKD|2013-12-31|27.44|27.87|26.99|27.18|1077600
3967349|3269|BKD|2013-12-30|26.9|27.41|26.78|27.37|673500
3967350|3269|BKD|2013-12-27|27.17|27.28|26.92|26.96|470200
3967351|3269|BKD|2013-12-26|27.31|27.5|27.06|27.11|269100
3967352|3269|BKD|2013-12-24|27.2|27.32|27.15|27.25|171600
3967353|3269|BKD|2013-12-23|27.34|27.4|27.08|27.23|453100
3967354|3269|BKD|2013-12-20|26.97|27.22|26.9|27.2|377500
3967355|3269|BKD|2013-12-19|27.22|27.28|26.89|26.95|444200
3967356|3269|BKD|2013-12-18|27|27.42|26.95|27.28|1462300
3967357|3269|BKD|2013-12-17|26.93|27.06|26.49|26.95|601200
3967358|3269|BKD|2013-12-16|27.1|27.27|26.81|26.95|659000
3967359|3269|BKD|2013-12-13|26.89|27.27|26.82|26.87|554700
3967360|3269|BKD|2013-12-12|27.27|27.34|26.84|26.85|548700
3967361|3269|BKD|2013-12-11|27.99|27.99|27.28|27.29|541000
3967362|3269|BKD|2013-12-10|28.11|28.23|27.91|27.92|490700
3967363|3269|BKD|2013-12-09|28.19|28.36|27.94|28.14|499700
3967364|3269|BKD|2013-12-06|28.54|28.78|28.13|28.18|592000
3967365|3269|BKD|2013-12-05|28.44|28.57|28.2|28.29|611800
3967366|3269|BKD|2013-12-04|28.54|28.66|28.06|28.46|554500
3967367|3269|BKD|2013-12-03|28.92|29.05|28.52|28.73|1740300
3967368|3269|BKD|2013-12-02|29.2|29.35|28.93|29.03|512700
3956691|3256|BAK|2014-01-17|16.61|16.74|16.42|16.59|340900
3956692|3256|BAK|2014-01-16|17.03|17.1|16.75|16.94|67900
3956693|3256|BAK|2014-01-15|17.09|17.24|16.89|17.07|145500
3956694|3256|BAK|2014-01-14|16.91|17.17|16.83|17.09|123400
3956695|3256|BAK|2014-01-13|17.19|17.26|16.66|16.88|131800
3956696|3256|BAK|2014-01-10|16.91|17.26|16.89|17.23|126600
3940774|3236|BCC|2013-12-09|25.34|25.82|25.08|25.81|183400
3940775|3236|BCC|2013-12-06|25.15|25.35|25|25.33|104300
3940776|3236|BCC|2013-12-05|24.87|25.09|24.75|24.89|63600
3940777|3236|BCC|2013-12-04|25.02|25.32|24.78|24.97|167600
3940778|3236|BCC|2013-12-03|25.56|25.77|25.17|25.2|280000
3940779|3236|BCC|2013-12-02|25.59|26.25|25.34|25.65|292700
3959303|3259|BRFS|2014-01-17|18.4|18.49|18.32|18.43|1483800
3959304|3259|BRFS|2014-01-16|18.58|18.69|18.34|18.5|1909000
3959305|3259|BRFS|2014-01-15|19.04|19.23|18.91|18.91|1564500
3959306|3259|BRFS|2014-01-14|18.89|19.32|18.83|19.1|1196700
3959307|3259|BRFS|2014-01-13|18.97|19.06|18.78|18.91|1486700
3959308|3259|BRFS|2014-01-10|18.92|19.2|18.62|18.84|1773200
3959309|3259|BRFS|2014-01-09|18.82|18.9|18.52|18.86|1806000
3959310|3259|BRFS|2014-01-08|19.36|19.47|19.02|19.06|1866500
3959311|3259|BRFS|2014-01-07|20.27|20.31|19.96|20.02|1080500
3959312|3259|BRFS|2014-01-06|20.03|20.05|19.73|19.74|970300
3959313|3259|BRFS|2014-01-03|20.27|20.35|19.86|19.91|1957800
3959314|3259|BRFS|2014-01-02|20.46|20.5|20.13|20.22|1073200
3959315|3259|BRFS|2013-12-31|21.07|21.2|20.71|20.87|429600
3959316|3259|BRFS|2013-12-30|20.77|20.93|20.71|20.92|987100
3959317|3259|BRFS|2013-12-27|20.49|20.79|20.45|20.79|1311500
3959318|3259|BRFS|2013-12-26|20.59|20.63|20.38|20.43|1051500
3959319|3259|BRFS|2013-12-24|20.53|20.64|20.4|20.53|232100
3959320|3259|BRFS|2013-12-23|20.53|20.66|20.48|20.56|2561000
3959321|3259|BRFS|2013-12-20|20.8|20.84|20.33|20.37|1488300
3959322|3259|BRFS|2013-12-19|20.9|21.17|20.73|20.91|883800
3959323|3259|BRFS|2013-12-18|20.97|21.5|20.64|21.25|1084700
3959324|3259|BRFS|2013-12-17|21.12|21.22|21.02|21.16|936100
3959325|3259|BRFS|2013-12-16|21.22|21.32|20.99|21.05|473400
3959326|3259|BRFS|2013-12-13|21.39|21.41|21.04|21.06|684400
3959327|3259|BRFS|2013-12-12|21.21|21.38|21.04|21.28|868400
3959328|3259|BRFS|2013-12-11|21.47|21.59|21.31|21.42|918200
3959329|3259|BRFS|2013-12-10|21.72|21.84|21.59|21.6|791000
3959330|3259|BRFS|2013-12-09|21.52|22.05|21.43|21.86|1271200
3959331|3259|BRFS|2013-12-06|21.07|21.29|21.06|21.14|605900
3959332|3259|BRFS|2013-12-05|20.89|21.07|20.85|20.94|769400
3959333|3259|BRFS|2013-12-04|21|21.1|20.72|20.87|1212900
3959334|3259|BRFS|2013-12-03|21.53|21.56|21.12|21.42|935100
3959335|3259|BRFS|2013-12-02|21.78|21.98|21.5|21.52|1279200
3977181|3281|BRO|2014-01-17|32.25|32.68|32.15|32.41|5606100
3977182|3281|BRO|2014-01-16|31.91|32.27|31.73|32.2|2746300
3977183|3281|BRO|2014-01-15|31.68|31.94|31.49|31.56|1118600
3977184|3281|BRO|2014-01-14|31.36|31.71|31.36|31.56|1356200
3977185|3281|BRO|2014-01-13|31.7|31.85|31.14|31.2|1264400
3977186|3281|BRO|2014-01-10|31.72|32.04|31.35|31.69|1446000
3977187|3281|BRO|2014-01-09|31.74|31.76|31.45|31.69|829700
3977188|3281|BRO|2014-01-08|31.51|31.74|31.28|31.54|1300400
3977189|3281|BRO|2014-01-07|31.32|31.73|31.22|31.57|1505400
3977190|3281|BRO|2014-01-06|31.27|31.3|30.76|30.88|769000
3977191|3281|BRO|2014-01-03|31.12|31.39|31.04|31.1|790200
3977192|3281|BRO|2014-01-02|31.19|31.46|30.99|31.14|724900
3977193|3281|BRO|2013-12-31|31.15|31.43|31.07|31.39|601300
3977194|3281|BRO|2013-12-30|30.85|31.12|30.82|31.07|407800
3977195|3281|BRO|2013-12-27|30.82|30.98|30.78|30.9|255700
3977196|3281|BRO|2013-12-26|31.17|31.23|30.76|30.77|412800
3977197|3281|BRO|2013-12-24|30.69|31.07|30.68|30.96|526100
3977198|3281|BRO|2013-12-23|30.64|30.79|30.44|30.74|666600
3977199|3281|BRO|2013-12-20|30.34|30.63|30.32|30.43|1713500
3977200|3281|BRO|2013-12-19|29.96|30.28|29.71|30.25|898100
3977201|3281|BRO|2013-12-18|29.74|29.93|29.48|29.89|1128900
3977202|3281|BRO|2013-12-17|29.92|29.92|29.63|29.69|446800
3977203|3281|BRO|2013-12-16|29.99|30.15|29.83|29.87|780600
3977204|3281|BRO|2013-12-13|30.04|30.23|29.81|29.88|959300
3977205|3281|BRO|2013-12-12|27.76|30.31|27.76|30.17|2004800
3977206|3281|BRO|2013-12-11|31.12|31.15|30.23|30.26|754000
3977207|3281|BRO|2013-12-10|31.1|31.28|31.05|31.1|346400
3977208|3281|BRO|2013-12-09|30.96|31.3|30.96|31.2|794900
3977209|3281|BRO|2013-12-06|31.12|31.23|30.71|30.98|1218300
3977210|3281|BRO|2013-12-05|30.8|31.04|30.62|30.81|889100
3977211|3281|BRO|2013-12-04|31.02|31.08|30.33|30.76|1052400
3977212|3281|BRO|2013-12-03|31.51|31.59|31.11|31.12|417200
3977213|3281|BRO|2013-12-02|31.7|32.12|31.41|31.64|595400
3944192|3241|BXP|2014-01-17|105.12|105.24|104.14|104.74|991800
3944193|3241|BXP|2014-01-16|104.88|105.66|104.68|104.87|553800
3944194|3241|BXP|2014-01-15|104.25|105.35|104.25|105.19|913800
3944195|3241|BXP|2014-01-14|104.05|104.99|103.6|104.56|970400
3944196|3241|BXP|2014-01-13|104.06|104.94|103.16|103.6|769000
3944197|3241|BXP|2014-01-10|103.15|104.98|102.75|104.44|929000
3970483|3273|INF|2013-12-11|19.36|19.43|19.17|19.17|89300
3970484|3273|INF|2013-12-10|19.17|19.39|19.17|19.39|75700
3970485|3273|INF|2013-12-09|19.42|19.43|19.31|19.36|49300
3970486|3273|INF|2013-12-06|19.45|19.57|19.44|19.45|59000
3970487|3273|INF|2013-12-05|19.53|19.58|19.35|19.37|40700
3970488|3273|INF|2013-12-04|19.72|19.72|19.43|19.55|45000
3970489|3273|INF|2013-12-03|19.77|19.85|19.61|19.63|42700
3970490|3273|INF|2013-12-02|19.92|19.97|19.75|19.75|66400
3966030|3268|BR|2014-01-17|38.37|38.48|38.19|38.43|692800
3966031|3268|BR|2014-01-16|38.45|38.6|38.35|38.48|497600
3966032|3268|BR|2014-01-15|38.6|38.7|38.4|38.57|481000
3966033|3268|BR|2014-01-14|38.32|38.51|38.09|38.48|632900
3966034|3268|BR|2014-01-13|38.48|38.74|38.03|38.24|1092100
3966035|3268|BR|2014-01-10|38.5|38.59|38.2|38.43|1126400
3966036|3268|BR|2014-01-09|38.69|38.8|37.95|38.39|2285800
3966037|3268|BR|2014-01-08|39.28|39.28|37.12|38.44|4537900
3966038|3268|BR|2014-01-07|39.6|39.81|38.71|39.24|2341900
3966039|3268|BR|2014-01-06|39.65|39.78|39.5|39.6|642800
3966040|3268|BR|2014-01-03|39.41|39.66|39.37|39.49|755400
3966041|3268|BR|2014-01-02|39.53|39.61|39.08|39.29|660500
3966042|3268|BR|2013-12-31|39.65|39.73|39.39|39.52|571700
3966043|3268|BR|2013-12-30|39.79|39.8|39.48|39.6|630900
3966044|3268|BR|2013-12-27|39.77|39.94|39.73|39.75|332200
3966045|3268|BR|2013-12-26|39.95|39.99|39.63|39.75|433500
3966046|3268|BR|2013-12-24|39.73|40|39.73|39.94|198300
3966047|3268|BR|2013-12-23|39.9|40|39.56|39.65|548000
3966048|3268|BR|2013-12-20|39.07|39.79|38.86|39.76|1112200
3966049|3268|BR|2013-12-19|39.2|39.25|38.9|38.96|511700
3966050|3268|BR|2013-12-18|38.65|39.05|38.2|39.03|628600
3966051|3268|BR|2013-12-17|38.87|38.87|38.38|38.62|705900
3966052|3268|BR|2013-12-16|38.76|38.93|38.48|38.8|843000
3966053|3268|BR|2013-12-13|38.94|38.97|38.42|38.58|1337200
3966054|3268|BR|2013-12-12|37.8|38.18|37.76|37.95|688800
3966055|3268|BR|2013-12-11|38.33|38.4|37.79|37.87|524500
3966056|3268|BR|2013-12-10|38.27|38.83|37.97|38.16|1102500
3966057|3268|BR|2013-12-09|38.76|38.85|38.36|38.53|655500
3966058|3268|BR|2013-12-06|38.25|38.65|38.2|38.59|1291400
3966059|3268|BR|2013-12-05|38.23|38.35|37.79|37.98|772000
3966060|3268|BR|2013-12-04|38.65|38.93|38.14|38.47|868800
3966061|3268|BR|2013-12-03|38.33|38.99|38.3|38.88|946600
3966062|3268|BR|2013-12-02|38.33|38.86|38|38.55|936400
3957997|3257|BRE|2014-01-17|57.94|57.94|57.56|57.7|573300
3957998|3257|BRE|2014-01-16|57.55|58|57.48|57.95|171900
3957999|3257|BRE|2014-01-15|57.68|57.92|57.55|57.7|307400
3958000|3257|BRE|2014-01-14|57.21|57.6|57.18|57.54|398000
3958001|3257|BRE|2014-01-13|56.98|57.41|56.92|57.21|408200
3958002|3257|BRE|2014-01-10|56.53|57.1|56.53|56.99|439300
3958003|3257|BRE|2014-01-09|56.71|56.77|55.94|56.57|251000
3958004|3257|BRE|2014-01-08|56.81|57.14|56.53|56.66|318800
3958005|3257|BRE|2014-01-07|56.59|56.99|56.27|56.97|480900
3958006|3257|BRE|2014-01-06|56.21|56.6|55.82|56.46|517700
3958007|3257|BRE|2014-01-03|55.78|56.22|55.62|56.16|757600
3958008|3257|BRE|2014-01-02|54.68|56.02|54.44|55.6|896900
3958009|3257|BRE|2013-12-31|54.97|55.29|54.64|54.71|1054200
3958010|3257|BRE|2013-12-30|55.26|55.26|54.73|55.03|353700
3958011|3257|BRE|2013-12-27|55.27|55.41|54.91|55.27|329100
3958012|3257|BRE|2013-12-26|55.74|55.74|55.15|55.36|467700
3958013|3257|BRE|2013-12-24|55.05|55.24|54.71|55|429800
3958014|3257|BRE|2013-12-23|54.32|55.59|54.32|55.09|1668200
3958015|3257|BRE|2013-12-20|54.06|54.21|53.43|54.19|1806000
3958016|3257|BRE|2013-12-19|56.24|56.24|54.07|54.11|2601800
3958017|3257|BRE|2013-12-18|55.75|56.23|54.68|55.91|1479700
3958018|3257|BRE|2013-12-17|55.68|55.87|55.22|55.78|1288200
3958019|3257|BRE|2013-12-16|55.51|56.05|55.2|55.44|805200
3958020|3257|BRE|2013-12-13|56.11|56.64|55.33|55.48|1251600
3958021|3257|BRE|2013-12-12|56.04|56.73|55.67|55.81|1440500
3958022|3257|BRE|2013-12-11|57.35|57.35|55.72|56.05|3003700
3958023|3257|BRE|2013-12-10|57.65|58.69|57.45|57.6|1547900
3958024|3257|BRE|2013-12-09|58.5|59.39|57.9|57.99|1910500
3958025|3257|BRE|2013-12-06|59.64|59.93|59.1|59.34|2192800
3958026|3257|BRE|2013-12-05|59.18|60|58.95|59.3|3727200
3958027|3257|BRE|2013-12-04|53|61.5|52.88|59.11|7647400
3958028|3257|BRE|2013-12-03|51.28|53.61|51.25|53.37|1797000
3958029|3257|BRE|2013-12-02|50.61|51.89|50.23|51.36|518600
3972365|3276|BPO|2014-01-17|18.81|18.92|18.73|18.78|2998900
3972366|3276|BPO|2014-01-16|18.82|18.91|18.8|18.85|1025000
3972367|3276|BPO|2014-01-15|18.68|18.76|18.67|18.68|1737300
3972368|3276|BPO|2014-01-14|18.67|18.77|18.56|18.66|2107900
3956697|3256|BAK|2014-01-09|16.61|16.88|16.51|16.77|159000
3956698|3256|BAK|2014-01-08|16.95|17.16|16.76|16.96|163000
3956699|3256|BAK|2014-01-07|17.41|17.41|16.95|16.98|164000
3956700|3256|BAK|2014-01-06|17.14|17.57|16.98|17.41|259300
3956701|3256|BAK|2014-01-03|17.12|17.3|16.95|17.17|131400
3956702|3256|BAK|2014-01-02|17.29|17.33|16.75|17|161900
3956703|3256|BAK|2013-12-31|17.8|17.98|17.71|17.85|61100
3956704|3256|BAK|2013-12-30|17.86|17.96|17.73|17.84|157400
3956705|3256|BAK|2013-12-27|17.43|18.18|17.43|18.03|238000
3956706|3256|BAK|2013-12-26|17.41|17.47|17.17|17.44|122300
3956707|3256|BAK|2013-12-24|17.4|17.79|17.02|17.51|52800
3956708|3256|BAK|2013-12-23|17.27|17.48|17.1|17.44|210200
3956709|3256|BAK|2013-12-20|17.25|17.38|17.09|17.1|235100
3956710|3256|BAK|2013-12-19|17.01|17.46|16.98|17.37|248000
3956711|3256|BAK|2013-12-18|17.09|17.51|16.88|17.43|338800
3956712|3256|BAK|2013-12-17|16.82|16.91|16.65|16.66|308700
3956713|3256|BAK|2013-12-16|16.9|17.22|16.85|16.88|262500
3956714|3256|BAK|2013-12-13|16.95|16.95|16.72|16.84|188700
3956715|3256|BAK|2013-12-12|16.78|16.92|16.59|16.85|358800
3956716|3256|BAK|2013-12-11|17.39|17.39|16.74|16.78|176200
3956717|3256|BAK|2013-12-10|17.44|17.62|17.37|17.51|322100
3956718|3256|BAK|2013-12-09|17.13|17.5|16.94|17.45|694200
3956719|3256|BAK|2013-12-06|17.73|18.32|17.58|17.99|390100
3956720|3256|BAK|2013-12-05|17.23|17.51|17.21|17.43|137100
3956721|3256|BAK|2013-12-04|17.23|17.44|17.06|17.34|195200
3956722|3256|BAK|2013-12-03|17.96|17.98|17.26|17.58|262600
3956723|3256|BAK|2013-12-02|17.7|17.84|17.59|17.71|308000
3975171|3279|BRP|2014-01-17|22.96|23|22.46|22.52|114800
3975172|3279|BRP|2014-01-16|22.5|23.36|22.23|22.87|153100
3975173|3279|BRP|2014-01-15|22.91|22.91|22.36|22.41|133500
3975174|3279|BRP|2014-01-14|22.97|23.11|22.84|22.88|47400
3975175|3279|BRP|2014-01-13|23.58|23.71|22.74|22.96|130200
3975176|3279|BRP|2014-01-10|23.64|23.82|23.54|23.7|55700
3975177|3279|BRP|2014-01-09|23.47|23.63|23.3|23.49|91600
3975178|3279|BRP|2014-01-08|23.29|23.74|23.09|23.43|89700
3975179|3279|BRP|2014-01-07|23.86|23.86|23.33|23.36|152300
3975180|3279|BRP|2014-01-06|24.1|24.16|23.46|23.67|136500
3975181|3279|BRP|2014-01-03|24.29|24.36|23.92|24|58500
3975182|3279|BRP|2014-01-02|24.27|24.27|23.69|24.17|164300
3975183|3279|BRP|2013-12-31|24.19|24.24|24.06|24.19|76300
3975184|3279|BRP|2013-12-30|24.35|24.37|24.03|24.14|66300
3975185|3279|BRP|2013-12-27|24.23|24.42|23.94|24.25|91400
3975186|3279|BRP|2013-12-26|24.23|24.4|23.96|24.25|71800
3975187|3279|BRP|2013-12-24|23.9|24.5|23.79|24.16|68500
3975188|3279|BRP|2013-12-23|23.95|24.22|23.68|23.79|230700
3975189|3279|BRP|2013-12-20|23|23.97|22.97|23.88|511500
3975190|3279|BRP|2013-12-19|22.44|22.91|22.13|22.88|106400
3975191|3279|BRP|2013-12-18|22.04|22.56|21.82|22.45|183400
3975192|3279|BRP|2013-12-17|21.65|21.83|21.35|21.81|145700
3975193|3279|BRP|2013-12-16|21.77|21.82|21.43|21.62|89200
3975194|3279|BRP|2013-12-13|21.42|21.79|21.33|21.69|50700
3975195|3279|BRP|2013-12-12|21.73|21.74|21.3|21.35|73500
3975196|3279|BRP|2013-12-11|22|22.14|21.41|21.78|105400
3975197|3279|BRP|2013-12-10|22.22|22.51|21.91|21.98|72200
3975198|3279|BRP|2013-12-09|22.06|22.45|22.05|22.21|90300
3975199|3279|BRP|2013-12-06|21.66|22.13|21.5|22.06|119500
3975200|3279|BRP|2013-12-05|21.54|21.79|21.29|21.51|54800
3975201|3279|BRP|2013-12-04|21.65|22.17|21.29|21.64|121000
3975202|3279|BRP|2013-12-03|21.74|21.91|21.32|21.84|106200
3975203|3279|BRP|2013-12-02|21.58|21.92|21.55|21.77|301100
3995252|3301|CBT|2014-01-17|51.93|52.14|51.61|51.81|77400
3995253|3301|CBT|2014-01-16|51.84|52.06|51.63|51.98|124300
3995254|3301|CBT|2014-01-15|51.93|52.43|51.87|51.93|215700
3995255|3301|CBT|2014-01-14|51.04|52.07|50.89|51.75|207900
3995256|3301|CBT|2014-01-13|51.5|51.83|50.55|50.84|92500
3995257|3301|CBT|2014-01-10|51.32|51.77|50.99|51.69|132300
3995258|3301|CBT|2014-01-09|51.02|51.52|50.94|51.17|210600
3995259|3301|CBT|2014-01-08|50.75|50.83|50.33|50.8|288100
3995260|3301|CBT|2014-01-07|50.85|51.02|50.53|50.75|292600
3995261|3301|CBT|2014-01-06|51.41|51.41|50|50.72|363400
3995262|3301|CBT|2014-01-03|51.2|51.52|50.72|51.05|126700
3995263|3301|CBT|2014-01-02|51.14|51.23|50.53|51.18|262000
3995264|3301|CBT|2013-12-31|51.44|51.72|51.32|51.4|116100
3995265|3301|CBT|2013-12-30|51.46|51.52|51.21|51.48|103600
3995266|3301|CBT|2013-12-27|51.34|51.49|50.98|51.42|98800
3995267|3301|CBT|2013-12-26|51.37|51.37|50.82|50.93|143600
3995268|3301|CBT|2013-12-24|50.6|51.32|50.54|51.15|44700
3995269|3301|CBT|2013-12-23|50.93|51|50.39|50.61|182200
3944198|3241|BXP|2014-01-09|102.93|102.93|101.74|102.74|934100
3944199|3241|BXP|2014-01-08|103.51|104.01|102.34|102.69|908900
3944200|3241|BXP|2014-01-07|102.71|103.83|102.13|103.38|1127800
3944201|3241|BXP|2014-01-06|101.84|103.21|101.7|102.72|981000
3944202|3241|BXP|2014-01-03|100.73|102.7|100.07|101.59|686800
3944203|3241|BXP|2014-01-02|100.22|101.36|99.55|100.39|894800
3944204|3241|BXP|2013-12-31|101.15|101.62|99.89|100.37|896800
3944205|3241|BXP|2013-12-30|100.54|101.3|100.25|101.11|502100
3944206|3241|BXP|2013-12-27|101.07|101.5|99.8|100.4|653300
3944207|3241|BXP|2013-12-26|103.89|104.24|102.83|104|608100
3944208|3241|BXP|2013-12-24|103.51|104.03|102.57|103.42|373900
3944209|3241|BXP|2013-12-23|103.96|105.22|103.37|103.71|789800
3944210|3241|BXP|2013-12-20|101.96|103.62|101.81|103.5|1475400
3944211|3241|BXP|2013-12-19|103.1|103.1|101.57|102.15|1167800
3944212|3241|BXP|2013-12-18|101.37|103.21|99.74|103|1012400
3944213|3241|BXP|2013-12-17|99.26|101.16|98.88|101.11|994400
3944214|3241|BXP|2013-12-16|98.59|99.24|98.04|98.97|733000
3944215|3241|BXP|2013-12-13|99.62|100.37|98.18|98.46|883800
3944216|3241|BXP|2013-12-12|99.77|99.83|98.83|99.13|947100
3944217|3241|BXP|2013-12-11|102.09|102.09|99.6|99.66|1243800
3944218|3241|BXP|2013-12-10|101.7|102.96|101.38|102.23|987800
3944219|3241|BXP|2013-12-09|100.96|102|100.48|102|876300
3944220|3241|BXP|2013-12-06|100.93|101.42|99.94|100.73|912000
3944221|3241|BXP|2013-12-05|99.39|100.4|98.42|100.04|1091000
3944222|3241|BXP|2013-12-04|98.61|100.72|98.52|99.78|810800
3944223|3241|BXP|2013-12-03|99.24|100.01|98.9|99.49|1108600
3944224|3241|BXP|2013-12-02|99.85|101.16|99.51|99.84|1161100
3946804|3244|BTF|2014-01-17|23.07|23.23|23.07|23.18|9500
3946805|3244|BTF|2014-01-16|23.12|23.22|23.07|23.17|33100
3946806|3244|BTF|2014-01-15|22.96|23.22|22.96|23.22|15300
3946807|3244|BTF|2014-01-14|22.89|23.04|22.84|23.03|8800
3946808|3244|BTF|2014-01-13|23.34|23.34|22.77|22.84|25200
3946809|3244|BTF|2014-01-10|23.3|23.5|23.21|23.46|25200
3946810|3244|BTF|2014-01-09|23.17|23.24|23.15|23.23|10300
3946811|3244|BTF|2014-01-08|23.11|23.24|23.08|23.16|19300
3946812|3244|BTF|2014-01-07|23.09|23.24|23.09|23.22|24900
3946813|3244|BTF|2014-01-06|23.03|23.2|23.03|23.1|12400
3946814|3244|BTF|2014-01-03|23.03|23.07|22.96|23.07|8800
3946815|3244|BTF|2014-01-02|22.9|22.93|22.85|22.92|21400
3946816|3244|BTF|2013-12-31|22.86|23.08|22.86|23.01|3800
3946817|3244|BTF|2013-12-30|22.86|22.92|22.82|22.85|30100
3946818|3244|BTF|2013-12-27|23|23.09|22.74|22.94|13400
3946819|3244|BTF|2013-12-26|22.78|23.08|22.78|23.01|34700
3946820|3244|BTF|2013-12-24|22.78|22.8|22.77|22.8|3200
3946821|3244|BTF|2013-12-23|22.51|22.77|22.51|22.71|4300
3946822|3244|BTF|2013-12-20|22.53|22.6|22.46|22.5|25000
3946823|3244|BTF|2013-12-19|22.23|22.34|22.19|22.34|7900
3946824|3244|BTF|2013-12-18|22.06|22.25|21.9|22.25|22100
3946825|3244|BTF|2013-12-17|22.05|22.08|22|22.01|25000
3946826|3244|BTF|2013-12-16|22.25|22.26|22.06|22.11|24600
3946827|3244|BTF|2013-12-13|22.17|22.26|22.17|22.26|1100
3946828|3244|BTF|2013-12-12|22.24|22.3|22.18|22.23|7500
3946829|3244|BTF|2013-12-11|22.38|22.38|22.12|22.14|4800
3946830|3244|BTF|2013-12-10|22.51|22.51|22.42|22.44|4900
3946831|3244|BTF|2013-12-09|22.65|22.65|22.5|22.56|23400
3946832|3244|BTF|2013-12-06|22.68|22.78|22.64|22.65|17200
3946833|3244|BTF|2013-12-05|22.68|22.68|22.51|22.58|16100
3946834|3244|BTF|2013-12-04|22.62|22.7|22.57|22.59|15800
3946835|3244|BTF|2013-12-03|22.61|22.61|22.47|22.59|11300
3946836|3244|BTF|2013-12-02|22.81|22.81|22.71|22.73|18700
3942308|3239|BWA|2014-01-17|56.93|56.93|55.69|55.81|1930300
3942309|3239|BWA|2014-01-16|56.02|56.94|55.93|56.93|1607500
3942310|3239|BWA|2014-01-15|56.86|56.92|54.52|55.96|3576600
3942311|3239|BWA|2014-01-14|55.94|56.83|55.78|56.78|1217400
3942312|3239|BWA|2014-01-13|56.83|57.29|55.49|55.57|1347100
3942313|3239|BWA|2014-01-10|56.56|56.94|56.26|56.75|883200
3942314|3239|BWA|2014-01-09|56.45|56.99|55.86|56.3|1056800
3942315|3239|BWA|2014-01-08|56.46|57|55.99|56.28|1466400
3942316|3239|BWA|2014-01-07|55.46|56.43|55.33|56.38|1349300
3942317|3239|BWA|2014-01-06|55|55.61|54.68|55|1292500
3942318|3239|BWA|2014-01-03|54.96|55.13|54.5|54.89|1155100
3942319|3239|BWA|2014-01-02|55.89|55.96|54.59|54.94|1301500
3942320|3239|BWA|2013-12-31|55.91|56.45|55.69|55.91|902400
3942321|3239|BWA|2013-12-30|55.67|56.14|55.32|55.96|772300
3942322|3239|BWA|2013-12-27|55.73|55.99|55.49|55.83|696600
3942323|3239|BWA|2013-12-26|56.17|56.29|55.43|55.75|1263300
3942324|3239|BWA|2013-12-24|55.95|56|55.61|55.85|303500
3942325|3239|BWA|2013-12-23|55.5|56.1|55.5|55.83|1104700
3936852|3233|BTH|2013-12-13|12.17|12.17|11.94|11.98|143900
3936853|3233|BTH|2013-12-12|12.23|12.35|11.95|12.08|218800
3936854|3233|BTH|2013-12-11|12.34|12.81|12.01|12.16|407400
3936855|3233|BTH|2013-12-10|12.57|12.57|12.09|12.34|94700
3936856|3233|BTH|2013-12-09|12.6|12.61|12.33|12.41|72300
3936857|3233|BTH|2013-12-06|12.42|12.6|12.22|12.51|188900
3936858|3233|BTH|2013-12-05|12.31|12.42|12.19|12.32|69100
3936859|3233|BTH|2013-12-04|12.31|12.49|12.2|12.28|46500
3936860|3233|BTH|2013-12-03|12.46|12.46|12.12|12.21|105000
3936861|3233|BTH|2013-12-02|12.53|12.65|12.36|12.4|193200
3990241|3293|BKW|2014-01-17|22.86|22.88|22.5|22.64|285700
3990242|3293|BKW|2014-01-16|22.93|23.17|22.81|22.93|287400
3990243|3293|BKW|2014-01-15|22.97|23.14|22.79|22.92|368300
3990244|3293|BKW|2014-01-14|22.77|23.03|22.71|22.86|406900
3990245|3293|BKW|2014-01-13|22.92|23.42|22.69|22.77|913600
3990246|3293|BKW|2014-01-10|22.57|22.95|22.57|22.89|541300
3990247|3293|BKW|2014-01-09|22.51|22.66|22.39|22.58|553900
3990248|3293|BKW|2014-01-08|22.19|22.64|22.03|22.52|722300
3990249|3293|BKW|2014-01-07|22.32|22.46|22.07|22.22|462400
3990250|3293|BKW|2014-01-06|22.88|22.96|22.28|22.32|522000
3990251|3293|BKW|2014-01-03|22.65|23.06|22.49|22.83|861400
3990252|3293|BKW|2014-01-02|22.9|22.91|22.47|22.68|601300
3990253|3293|BKW|2013-12-31|22.74|22.94|22.68|22.86|387300
3990254|3293|BKW|2013-12-30|22.75|22.92|22.52|22.74|436900
3990255|3293|BKW|2013-12-27|22.24|23.02|22.17|22.8|1399500
3990256|3293|BKW|2013-12-26|22.25|22.25|22.06|22.11|491900
3990257|3293|BKW|2013-12-24|21.86|22.43|21.76|22.15|440700
3990258|3293|BKW|2013-12-23|21.71|21.83|21.62|21.76|479700
3990259|3293|BKW|2013-12-20|21.55|22.02|21.5|21.57|414200
3990260|3293|BKW|2013-12-19|21.61|21.72|21.45|21.57|543600
3990261|3293|BKW|2013-12-18|21.35|21.7|21.26|21.6|1237800
3990262|3293|BKW|2013-12-17|21.18|21.43|21.08|21.31|1090600
3990263|3293|BKW|2013-12-16|20.89|21.15|20.8|21.15|795400
3990264|3293|BKW|2013-12-13|20.8|21.22|20.71|20.79|364000
3990265|3293|BKW|2013-12-12|21.02|21.03|20.62|20.81|573400
3990266|3293|BKW|2013-12-11|21.31|21.42|20.82|20.95|767600
3990267|3293|BKW|2013-12-10|21.35|21.53|21.22|21.33|463500
3990268|3293|BKW|2013-12-09|21.35|21.44|21.1|21.4|478900
3990269|3293|BKW|2013-12-06|21.3|21.36|21.21|21.25|535900
3990270|3293|BKW|2013-12-05|21.21|21.32|21.08|21.2|590500
3990271|3293|BKW|2013-12-04|21.11|21.34|21.05|21.26|816900
3990272|3293|BKW|2013-12-03|21.04|21.24|21.02|21.21|537100
3990273|3293|BKW|2013-12-02|21.15|21.42|21.04|21.15|987900
3988935|3292|BG|2014-01-17|81.36|81.74|81.01|81.3|502600
3988936|3292|BG|2014-01-16|81.5|81.66|80.72|81.47|962600
3988937|3292|BG|2014-01-15|82.06|82.06|81.37|81.58|874700
3988938|3292|BG|2014-01-14|80.9|82.23|80.81|81.81|647200
3988939|3292|BG|2014-01-13|81.05|81.58|80.97|81.06|712200
3988940|3292|BG|2014-01-10|81.33|82|81|81.45|560400
3988941|3292|BG|2014-01-09|81.6|81.84|80.94|81.23|713800
3988942|3292|BG|2014-01-08|81.4|81.82|81.11|81.33|695100
3988943|3292|BG|2014-01-07|81.19|81.88|81.15|81.65|968200
3988944|3292|BG|2014-01-06|81.59|81.87|80.94|81.09|1249500
3988945|3292|BG|2014-01-03|81.68|81.68|80.95|81.25|624700
3988946|3292|BG|2014-01-02|81.71|82.28|81.56|81.92|369100
3988947|3292|BG|2013-12-31|82.14|82.36|81.71|82.11|400700
3988948|3292|BG|2013-12-30|82.33|82.57|81.83|81.91|399700
3988949|3292|BG|2013-12-27|82.07|82.46|81.09|82.37|251500
3988950|3292|BG|2013-12-26|82.82|82.82|82.02|82.27|258300
3988951|3292|BG|2013-12-24|82.11|83.11|81.99|82.67|342400
3988952|3292|BG|2013-12-23|81.9|82.38|81.46|82.12|533200
3988953|3292|BG|2013-12-20|81.37|81.68|80.91|81.68|1335900
3988954|3292|BG|2013-12-19|81.07|81.47|80.56|81.26|706300
3988955|3292|BG|2013-12-18|81.61|81.61|80|81.35|942100
3988956|3292|BG|2013-12-17|80.71|81.75|80.03|81.41|773000
3988957|3292|BG|2013-12-16|80.27|81.02|79.97|80.51|687400
3988958|3292|BG|2013-12-13|80.34|80.86|80.12|80.22|635700
3988959|3292|BG|2013-12-12|80.43|80.58|79.89|80.19|972700
3988960|3292|BG|2013-12-11|81.32|81.51|80.47|80.53|791200
3988961|3292|BG|2013-12-10|81.69|81.7|80.52|81.24|1330900
3988962|3292|BG|2013-12-09|80.7|82.04|80.67|82.02|881200
3988963|3292|BG|2013-12-06|83.34|84.18|80.92|80.94|810100
3988964|3292|BG|2013-12-05|80.33|80.43|79.66|80.39|587600
3988965|3292|BG|2013-12-04|79.4|80.67|79.14|80.33|685700
3988966|3292|BG|2013-12-03|80.33|80.33|79.58|79.71|687700
3988967|3292|BG|2013-12-02|80.44|80.81|79.46|80.38|697000
3983711|3288|BPL|2014-01-17|70.2|71.1|70.06|70.99|185300
3983712|3288|BPL|2014-01-16|70.3|71|70.13|70.84|312300
3972369|3276|BPO|2014-01-13|18.74|18.83|18.61|18.63|1100500
3972370|3276|BPO|2014-01-10|18.75|18.86|18.55|18.8|2006900
3972371|3276|BPO|2014-01-09|18.79|18.86|18.64|18.7|1480200
3972372|3276|BPO|2014-01-08|19|19.04|18.8|18.82|1988500
3972373|3276|BPO|2014-01-07|19.27|19.28|19.03|19.03|2458800
3972374|3276|BPO|2014-01-06|19.26|19.3|19.19|19.24|1153100
3972375|3276|BPO|2014-01-03|19.24|19.31|19.22|19.27|1270900
3972376|3276|BPO|2014-01-02|19.21|19.29|19.18|19.26|1888900
3972377|3276|BPO|2013-12-31|19.19|19.34|19.19|19.25|917200
3972378|3276|BPO|2013-12-30|19.2|19.27|19.19|19.22|1342400
3972379|3276|BPO|2013-12-27|19.22|19.28|19.17|19.2|1258100
3972380|3276|BPO|2013-12-26|19.3|19.42|19.22|19.26|657800
3972381|3276|BPO|2013-12-24|19.33|19.4|19.2|19.23|891700
3972382|3276|BPO|2013-12-23|19.42|19.45|19.14|19.3|1850500
3972383|3276|BPO|2013-12-20|19.54|19.55|19.12|19.13|5673300
3972384|3276|BPO|2013-12-19|19.32|19.4|19.31|19.34|857400
3972385|3276|BPO|2013-12-18|19.35|19.58|19.27|19.39|1422600
3972386|3276|BPO|2013-12-17|19.34|19.44|19.33|19.34|1159000
3972387|3276|BPO|2013-12-16|19.47|19.53|19.35|19.36|681300
3972388|3276|BPO|2013-12-13|19.3|19.56|19.2|19.38|928700
3972389|3276|BPO|2013-12-12|19.27|19.32|19.19|19.23|799800
3972390|3276|BPO|2013-12-11|19.32|19.39|19.28|19.3|2256900
3972391|3276|BPO|2013-12-10|19.32|19.44|19.29|19.35|613600
3972392|3276|BPO|2013-12-09|19.16|19.36|19.15|19.32|903200
3972393|3276|BPO|2013-12-06|19.35|19.36|19.11|19.16|816000
3972394|3276|BPO|2013-12-05|19.12|19.33|19.1|19.26|1197300
3972395|3276|BPO|2013-12-04|19.01|19.17|19.01|19.13|887600
3972396|3276|BPO|2013-12-03|19.16|19.2|19.05|19.1|2297200
3972397|3276|BPO|2013-12-02|19.26|19.3|19.17|19.22|698900
3969948|3271|BOXC|2014-01-17|24.01|24.01|24.01|24.01|0
3969949|3271|BOXC|2014-01-16|24.18|24.24|24|24.01|4000
3969950|3271|BOXC|2014-01-15|24.45|24.45|24.45|24.45|0
3969951|3271|BOXC|2014-01-14|24.45|24.45|24.45|24.45|4200
3969952|3271|BOXC|2014-01-13|24.5|24.5|24.5|24.5|1700
3969953|3271|BOXC|2014-01-10|24.55|24.55|24.55|24.55|100
3969954|3271|BOXC|2014-01-09|25.15|25.15|24.31|24.31|1100
3969955|3271|BOXC|2014-01-08|24.74|25.18|24.72|25.15|1800
3969956|3271|BOXC|2014-01-07|24.88|24.88|24.7|24.81|500
3969957|3271|BOXC|2014-01-06|25.55|25.55|24.89|24.89|7800
3969958|3271|BOXC|2014-01-03|23.9|24.76|23.9|24.76|300
3969959|3271|BOXC|2014-01-02|24.1|24.76|24.09|24.72|900
3969960|3271|BOXC|2013-12-31|24.5|25.02|24.5|25|1300
3969961|3271|BOXC|2013-12-30|24.71|24.71|24.63|24.63|500
3969962|3271|BOXC|2013-12-27|24.8|24.8|24.75|24.75|200
3969963|3271|BOXC|2013-12-26|25.47|25.47|25.11|25.11|300
3969964|3271|BOXC|2013-12-24|25.5|25.5|24.39|24.55|1300
3969965|3271|BOXC|2013-12-23|24.32|24.94|24.3|24.63|1200
3969966|3271|BOXC|2013-12-20|24.53|24.66|24.39|24.39|800
3969967|3271|BOXC|2013-12-19|24.26|24.26|24.26|24.26|0
3969968|3271|BOXC|2013-12-18|24.26|24.26|24.26|24.26|0
3969969|3271|BOXC|2013-12-17|24.02|24.37|24.02|24.26|1100
3969970|3271|BOXC|2013-12-16|24.65|24.65|24.11|24.19|2300
3969971|3271|BOXC|2013-12-13|24.5|24.5|24.5|24.5|500
3969972|3271|BOXC|2013-12-12|24.55|24.55|23.94|24.39|3500
3969973|3271|BOXC|2013-12-11|24.03|24.03|24.03|24.03|0
3969974|3271|BOXC|2013-12-10|24.04|24.04|24.03|24.03|400
3969975|3271|BOXC|2013-12-09|24.25|24.25|24.25|24.25|300
3969976|3271|BOXC|2013-12-06|23.76|24.17|23.75|24.17|300
3969977|3271|BOXC|2013-12-05|23.5|23.5|23.5|23.5|0
3969978|3271|BOXC|2013-12-04|23.5|23.5|23.5|23.5|0
3969979|3271|BOXC|2013-12-03|24.38|24.38|23.5|23.5|400
3969980|3271|BOXC|2013-12-02|24.2|24.2|23.62|23.62|2500
4004394|3308|CWT|2014-01-17|22.46|22.57|22.4|22.48|93500
4004395|3308|CWT|2014-01-16|22.51|22.56|22.33|22.41|103300
4004396|3308|CWT|2014-01-15|22.3|22.62|22.23|22.49|180600
4004397|3308|CWT|2014-01-14|22.22|22.33|22.02|22.22|120500
4004398|3308|CWT|2014-01-13|22.3|22.44|21.99|22.1|178800
4004399|3308|CWT|2014-01-10|22.38|22.61|22.21|22.41|131900
4004400|3308|CWT|2014-01-09|22.36|22.44|22.13|22.32|157900
4004401|3308|CWT|2014-01-08|22.42|22.56|22.08|22.25|179500
4004402|3308|CWT|2014-01-07|22.56|22.69|22.37|22.47|191800
4004403|3308|CWT|2014-01-06|22.36|22.5|22.16|22.43|230200
4004404|3308|CWT|2014-01-03|22.37|22.46|22.13|22.26|183900
4004405|3308|CWT|2014-01-02|22.99|22.99|22.28|22.38|143100
4004406|3308|CWT|2013-12-31|23.17|23.19|22.96|23.07|127200
4004407|3308|CWT|2013-12-30|23.2|23.33|23.05|23.09|116800
4004408|3308|CWT|2013-12-27|23.2|23.28|23.03|23.19|122200
4004409|3308|CWT|2013-12-26|23.25|23.35|23.04|23.05|154500
3995270|3301|CBT|2013-12-20|49.95|50.74|49.95|50.6|368700
3995271|3301|CBT|2013-12-19|49.78|50.25|49.68|49.97|288200
3995272|3301|CBT|2013-12-18|49.14|49.91|48.67|49.8|183900
3995273|3301|CBT|2013-12-17|48.64|49.36|48.55|49.03|532100
3995274|3301|CBT|2013-12-16|48.85|49.59|48.31|48.68|453100
3995275|3301|CBT|2013-12-13|48.92|48.95|48.48|48.65|153500
3995276|3301|CBT|2013-12-12|48.58|48.99|48.46|48.76|182100
3995277|3301|CBT|2013-12-11|49.47|49.56|48.48|48.51|225800
3995278|3301|CBT|2013-12-10|49.25|49.95|49.15|49.46|183400
3995279|3301|CBT|2013-12-09|49.32|49.57|49.15|49.44|177000
3995280|3301|CBT|2013-12-06|49.11|49.53|48.79|49.44|219000
3995281|3301|CBT|2013-12-05|48.18|48.9|48.16|48.78|213200
3995282|3301|CBT|2013-12-04|48|48.77|47.79|48.37|189100
3995283|3301|CBT|2013-12-03|49.02|49.13|47.91|48.27|295600
3995284|3301|CBT|2013-12-02|48.84|49.73|48.64|49.24|176300
3963115|3262|BFAM|2014-01-17|37.3|37.6|37.23|37.35|70100
3963116|3262|BFAM|2014-01-16|37.07|37.33|36.39|37.24|221800
3963117|3262|BFAM|2014-01-15|37.06|37.27|36.97|37.15|61500
3963118|3262|BFAM|2014-01-14|37.25|37.54|36.81|37.14|116300
3963119|3262|BFAM|2014-01-13|37.18|37.35|36.49|37.29|73600
3963120|3262|BFAM|2014-01-10|37.47|37.74|36.27|37.15|220000
3963121|3262|BFAM|2014-01-09|37.23|37.34|36.77|37.29|34000
3963122|3262|BFAM|2014-01-08|36.81|37.22|36.45|37|115900
3963123|3262|BFAM|2014-01-07|36.41|36.94|36.25|36.85|71700
3963124|3262|BFAM|2014-01-06|36.57|36.78|36.18|36.29|82400
3963125|3262|BFAM|2014-01-03|35.93|36.55|35.93|36.53|48700
3963126|3262|BFAM|2014-01-02|36.53|36.69|35.65|35.94|50300
3963127|3262|BFAM|2013-12-31|36.52|36.9|36.48|36.74|43500
3963128|3262|BFAM|2013-12-30|36.64|36.97|36.13|36.36|33500
3963129|3262|BFAM|2013-12-27|36.57|36.99|36.07|36.75|19600
3963130|3262|BFAM|2013-12-26|36.71|36.85|36.26|36.33|21800
3963131|3262|BFAM|2013-12-24|36.71|36.83|36.48|36.66|19200
3963132|3262|BFAM|2013-12-23|36.9|36.91|36.25|36.57|54700
3963133|3262|BFAM|2013-12-20|35.82|36.95|35.63|36.87|106100
3963134|3262|BFAM|2013-12-19|35.45|36|35.2|35.69|171200
3963135|3262|BFAM|2013-12-18|34.95|35.74|34.51|35.59|75200
3963136|3262|BFAM|2013-12-17|34.2|34.95|34.2|34.8|38200
3963137|3262|BFAM|2013-12-16|33.75|34.5|33.24|34.33|189800
3963138|3262|BFAM|2013-12-13|34.25|34.25|32.78|33.68|71100
3963139|3262|BFAM|2013-12-12|34|34.27|33.41|34.26|78500
3963140|3262|BFAM|2013-12-11|34.01|34.42|33.76|33.87|44300
3963141|3262|BFAM|2013-12-10|34.42|34.65|33.74|34.11|49700
3963142|3262|BFAM|2013-12-09|34.3|34.64|34|34.35|51100
3963143|3262|BFAM|2013-12-06|34.28|34.66|33.91|34.38|59900
3963144|3262|BFAM|2013-12-05|33.66|34.41|33.66|33.94|24800
3963145|3262|BFAM|2013-12-04|34.11|34.55|33.77|34.3|78500
3963146|3262|BFAM|2013-12-03|34.3|34.68|34.11|34.31|45900
3963147|3262|BFAM|2013-12-02|34.76|35.32|33.92|34.36|57200
3964669|3265|BMY|2014-01-17|54.92|55.07|54.26|54.36|8914500
3964670|3265|BMY|2014-01-16|54.25|55.07|54.14|54.8|9356000
3964671|3265|BMY|2014-01-15|55.7|55.72|54.3|54.5|10135400
3964672|3265|BMY|2014-01-14|55.49|55.98|54.83|55.68|9995100
3964673|3265|BMY|2014-01-13|55.96|56.83|55.31|55.42|12153100
3964674|3265|BMY|2014-01-10|55.82|56.28|55.42|56.18|14480200
3964675|3265|BMY|2014-01-09|53.69|55.09|53.64|55.03|10347500
3964676|3265|BMY|2014-01-08|52.48|53.44|52.3|53.42|6431400
3964677|3265|BMY|2014-01-07|52.6|53.46|52.5|52.56|8960800
3964678|3265|BMY|2014-01-06|53.07|53.1|52.43|52.64|7741700
3964679|3265|BMY|2014-01-03|52.41|53.18|52.37|52.85|4485000
3964680|3265|BMY|2014-01-02|52.52|53.16|52.14|52.27|5647500
3964681|3265|BMY|2013-12-31|53.05|53.39|52.59|53.15|3994800
3964682|3265|BMY|2013-12-30|53.03|53.48|52.56|53.42|4418200
3964683|3265|BMY|2013-12-27|53.66|53.8|53.08|53.15|3658500
3964684|3265|BMY|2013-12-26|53.18|53.62|52.98|53.6|2644600
3964685|3265|BMY|2013-12-24|53.09|53.29|52.62|53.2|2533900
3964686|3265|BMY|2013-12-23|53.42|53.59|53.02|53.33|4997600
3964687|3265|BMY|2013-12-20|54|54.38|53.14|53.37|11075300
3964688|3265|BMY|2013-12-19|53.47|54.49|52.92|53.84|11879000
3964689|3265|BMY|2013-12-18|51.29|52.7|50.73|52.59|8873700
3964690|3265|BMY|2013-12-17|51|51.32|50.39|51.1|6394600
3964691|3265|BMY|2013-12-16|50.79|51.16|50.31|50.88|5551700
3964692|3265|BMY|2013-12-13|50.71|50.87|50.11|50.73|5361700
3964693|3265|BMY|2013-12-12|50.54|50.79|50.11|50.55|6328200
3964694|3265|BMY|2013-12-11|51.11|51.11|50.39|50.65|6774300
3964695|3265|BMY|2013-12-10|50.99|51.33|50.79|51.23|6119800
3964696|3265|BMY|2013-12-09|50.59|52|50.51|51.21|7682100
3964697|3265|BMY|2013-12-06|51.2|51.31|50.22|50.68|8421100
3964698|3265|BMY|2013-12-05|50.96|51.6|50.64|50.8|5443400
3942326|3239|BWA|2013-12-20|54.78|55.11|54.48|55.02|2040000
3942327|3239|BWA|2013-12-19|55.81|55.81|54.09|54.59|2264100
3942328|3239|BWA|2013-12-18|55.18|55.86|53.78|55.86|2289500
3942329|3239|BWA|2013-12-17|54.64|55.45|54.5|55.39|1340300
3942330|3239|BWA|2013-12-16|108|109.5|107.5|109.39|1353200
3942331|3239|BWA|2013-12-13|106.96|108.37|106.82|107.57|1008800
3942332|3239|BWA|2013-12-12|105.92|107.15|105.12|106.75|1179200
3942333|3239|BWA|2013-12-11|109.15|109.54|105.57|106.2|1497400
3942334|3239|BWA|2013-12-10|107.35|109.07|107.35|108.96|1615800
3942335|3239|BWA|2013-12-09|107.33|108.5|107.04|107.92|1196600
3942336|3239|BWA|2013-12-06|107.12|107.27|106.29|107.07|1072800
3942337|3239|BWA|2013-12-05|104.02|105.6|103.63|105.53|1517600
3942338|3239|BWA|2013-12-04|104.13|105.27|103.42|104.3|1101600
3942339|3239|BWA|2013-12-03|105.64|105.76|104|104.57|1432800
3942340|3239|BWA|2013-12-02|107.52|107.89|105.75|106.02|1508400
3954963|3254|BDN|2014-01-17|14.07|14.11|13.82|13.83|1043600
3954964|3254|BDN|2014-01-16|13.91|14.16|13.9|14.07|1038600
3954965|3254|BDN|2014-01-15|13.88|13.98|13.78|13.78|1222500
3954966|3254|BDN|2014-01-14|13.9|13.98|13.82|13.88|604400
3954967|3254|BDN|2014-01-13|13.9|13.96|13.8|13.84|593700
3954968|3254|BDN|2014-01-10|13.88|14.03|13.86|13.93|713800
3954969|3254|BDN|2014-01-09|14.01|14.03|13.71|13.81|754400
3954970|3254|BDN|2014-01-08|14.06|14.13|13.95|13.96|864200
3954971|3254|BDN|2014-01-07|14.01|14.26|13.96|14.07|1613300
3954972|3254|BDN|2014-01-06|13.78|13.91|13.72|13.82|1381700
3954973|3254|BDN|2014-01-03|13.75|13.91|13.68|13.77|880100
3954974|3254|BDN|2014-01-02|13.86|13.92|13.6|13.77|874700
3954975|3254|BDN|2013-12-31|14.19|14.19|14.03|14.09|1208700
3954976|3254|BDN|2013-12-30|14|14.21|14|14.2|727600
3954977|3254|BDN|2013-12-27|13.9|14.02|13.8|14.01|440300
3954978|3254|BDN|2013-12-26|13.95|14.09|13.88|13.95|546800
3954979|3254|BDN|2013-12-24|13.89|14|13.84|13.85|394400
3954980|3254|BDN|2013-12-23|14|14.07|13.89|13.91|728100
3954981|3254|BDN|2013-12-20|13.63|13.91|13.59|13.91|775000
3954982|3254|BDN|2013-12-19|13.79|13.79|13.58|13.61|1229000
3954983|3254|BDN|2013-12-18|13.36|13.86|13.3|13.86|1259000
3954984|3254|BDN|2013-12-17|13.4|13.49|13.21|13.38|1070300
3954985|3254|BDN|2013-12-16|13.23|13.27|13.13|13.21|476100
3954986|3254|BDN|2013-12-13|13.2|13.41|13.06|13.21|605200
3954987|3254|BDN|2013-12-12|13.09|13.18|13.02|13.15|1295300
3954988|3254|BDN|2013-12-11|13.44|13.44|13.07|13.11|1131300
3954989|3254|BDN|2013-12-10|13.31|13.5|13.27|13.45|1274300
3954990|3254|BDN|2013-12-09|13.31|13.36|13.13|13.31|1179900
3954991|3254|BDN|2013-12-06|13.32|13.43|13.25|13.31|540700
3954992|3254|BDN|2013-12-05|13.17|13.25|13.05|13.23|938400
3954993|3254|BDN|2013-12-04|13.09|13.35|13.09|13.2|599200
3954994|3254|BDN|2013-12-03|13.22|13.31|13.13|13.22|1008600
3954995|3254|BDN|2013-12-02|13.23|13.32|13.09|13.27|1251700
3953657|3252|BRC|2014-01-17|31.32|31.61|31.16|31.36|108700
3953658|3252|BRC|2014-01-16|31.46|31.54|31.2|31.42|130700
3953659|3252|BRC|2014-01-15|31.3|31.67|31.25|31.45|108200
3953660|3252|BRC|2014-01-14|31.23|31.35|31|31.24|195700
3953661|3252|BRC|2014-01-13|31.28|31.28|30.87|31.1|139900
3953662|3252|BRC|2014-01-10|31.34|31.5|31.07|31.43|102700
3953663|3252|BRC|2014-01-09|31.48|31.55|31.14|31.4|128400
3953664|3252|BRC|2014-01-08|31.41|31.67|31.1|31.36|302800
3953665|3252|BRC|2014-01-07|31.44|31.8|31.37|31.61|188600
3953666|3252|BRC|2014-01-06|31.36|31.62|31.01|31.39|259500
3953667|3252|BRC|2014-01-03|31.14|31.43|30.97|31.35|260200
3953668|3252|BRC|2014-01-02|30.94|31.31|30.64|31.15|261600
3953669|3252|BRC|2013-12-31|30.79|30.97|30.51|30.93|195500
3953670|3252|BRC|2013-12-30|31|31|30.6|30.81|82800
3953671|3252|BRC|2013-12-27|31.11|31.2|30.77|31|88800
3953672|3252|BRC|2013-12-26|31.16|31.39|30.94|30.98|157400
3953673|3252|BRC|2013-12-24|30.66|31.13|30.61|31.13|209200
3953674|3252|BRC|2013-12-23|30.5|30.72|30.08|30.71|210200
3953675|3252|BRC|2013-12-20|29.21|30.33|29.05|30.29|408700
3953676|3252|BRC|2013-12-19|29.62|29.71|29.17|29.23|103800
3953677|3252|BRC|2013-12-18|29.31|29.66|29.06|29.66|161700
3953678|3252|BRC|2013-12-17|29.37|29.46|29.19|29.34|108700
3953679|3252|BRC|2013-12-16|29.19|29.58|29.19|29.45|198700
3953680|3252|BRC|2013-12-13|29.44|29.44|29.11|29.14|222600
3953681|3252|BRC|2013-12-12|29.25|29.54|29.22|29.3|196100
3953682|3252|BRC|2013-12-11|29.62|29.74|29.21|29.3|113400
3953683|3252|BRC|2013-12-10|30.04|30.08|29.28|29.57|208800
3953684|3252|BRC|2013-12-09|30.19|30.23|29.72|30.03|169200
3953685|3252|BRC|2013-12-06|29.99|30.31|29.76|30.15|117500
3953686|3252|BRC|2013-12-05|29.41|29.77|29.41|29.67|128100
3983713|3288|BPL|2014-01-15|71.95|71.95|69.75|70.36|198300
3983714|3288|BPL|2014-01-14|70|70.25|69.66|70.07|206000
3983715|3288|BPL|2014-01-13|70.01|70.14|69.52|69.96|236400
3983716|3288|BPL|2014-01-10|69.99|70.1|69.5|69.96|194500
3983717|3288|BPL|2014-01-09|72.32|72.32|69.81|70.11|189500
3983718|3288|BPL|2014-01-08|70.45|70.45|69.62|69.9|336300
3983719|3288|BPL|2014-01-07|71.45|71.45|69.5|70.31|268100
3983720|3288|BPL|2014-01-06|70.75|71|69.46|69.86|187300
3983721|3288|BPL|2014-01-03|70.55|70.88|69.77|70.75|192100
3983722|3288|BPL|2014-01-02|70.96|70.99|70.04|70.59|235600
3983723|3288|BPL|2013-12-31|72.47|72.47|70.37|71.01|195100
3983724|3288|BPL|2013-12-30|70.2|70.79|70.07|70.43|220500
3983725|3288|BPL|2013-12-27|70.66|70.88|70.23|70.45|150900
3983726|3288|BPL|2013-12-26|70.59|71.75|70.15|70.56|294200
3983727|3288|BPL|2013-12-24|69.41|70.84|69.41|70.12|251500
3983728|3288|BPL|2013-12-23|69.84|69.99|69.14|69.57|328300
3983729|3288|BPL|2013-12-20|67.56|69.84|67.25|69.84|1064100
3983730|3288|BPL|2013-12-19|66.01|67.3|65.5|67.26|406500
3983731|3288|BPL|2013-12-18|66.38|66.75|65.3|66.45|401700
3983732|3288|BPL|2013-12-17|67|67.43|65.8|66.78|290100
3983733|3288|BPL|2013-12-16|68.45|68.78|66.95|67.12|249900
3983734|3288|BPL|2013-12-13|66.85|68.31|66.85|68.13|314300
3983735|3288|BPL|2013-12-12|67.29|67.49|66.56|67.41|218900
3983736|3288|BPL|2013-12-11|67.04|67.85|66.51|67.14|311400
3983737|3288|BPL|2013-12-10|67.18|67.84|66.89|67.26|232300
3983738|3288|BPL|2013-12-09|67.05|67.38|66.55|67.12|693400
3983739|3288|BPL|2013-12-06|66.62|67.06|65.62|67|258200
3983740|3288|BPL|2013-12-05|67.25|67.4|66.51|66.61|251500
3983741|3288|BPL|2013-12-04|67.79|68.17|66.96|67.25|368100
3983742|3288|BPL|2013-12-03|67.81|68.2|67.71|68.14|213700
3983743|3288|BPL|2013-12-02|68|68.28|67.77|68.08|271000
3973865|3278|BEP|2014-01-17|25.8|25.8|25.54|25.55|28700
3973866|3278|BEP|2014-01-16|25.58|25.97|25.52|25.71|29200
3973867|3278|BEP|2014-01-15|25.76|25.86|25.5|25.5|39500
3973868|3278|BEP|2014-01-14|26.04|26.04|25.7|25.7|32300
3973869|3278|BEP|2014-01-13|26.24|26.26|26.01|26.07|34700
3973870|3278|BEP|2014-01-10|26.22|26.22|26|26.1|66100
3973871|3278|BEP|2014-01-09|26.13|26.26|26.13|26.19|25600
3973872|3278|BEP|2014-01-08|26.41|26.44|26.2|26.27|73200
3973873|3278|BEP|2014-01-07|26.7|26.7|26.35|26.41|30500
3973874|3278|BEP|2014-01-06|26.8|26.84|26.65|26.66|23300
3973875|3278|BEP|2014-01-03|26.4|26.85|26.4|26.74|30500
3973876|3278|BEP|2014-01-02|26.35|26.4|26.07|26.39|35800
3973877|3278|BEP|2013-12-31|26.15|26.3|26|26.16|31200
3973878|3278|BEP|2013-12-30|25.71|26.15|25.69|25.86|60000
3973879|3278|BEP|2013-12-27|26.07|26.07|25.5|25.68|53400
3973880|3278|BEP|2013-12-26|26.15|26.44|25.81|25.98|44300
3973881|3278|BEP|2013-12-24|25.83|26.17|25.83|26.15|23300
3973882|3278|BEP|2013-12-23|25.93|26.04|25.69|25.85|39500
3973883|3278|BEP|2013-12-20|25.7|26.18|25.61|25.75|56200
3973884|3278|BEP|2013-12-19|25.44|25.86|25.38|25.63|34500
3973885|3278|BEP|2013-12-18|26|26|25.4|25.44|32300
3973886|3278|BEP|2013-12-17|26.02|26.02|25.68|25.81|31800
3973887|3278|BEP|2013-12-16|26.39|26.39|25.88|25.89|26800
3973888|3278|BEP|2013-12-13|26.21|26.51|26.14|26.37|28300
3973889|3278|BEP|2013-12-12|26.52|26.52|25.93|25.94|35500
3973890|3278|BEP|2013-12-11|26.19|26.3|26.16|26.27|13900
3973891|3278|BEP|2013-12-10|26.14|26.15|26|26.09|16200
3973892|3278|BEP|2013-12-09|26.33|26.36|25.92|25.99|12900
3973893|3278|BEP|2013-12-06|25.92|26.26|25.9|26.25|16500
3973894|3278|BEP|2013-12-05|25.89|26.1|25.87|26.01|10400
3973895|3278|BEP|2013-12-04|26.68|26.68|25.69|25.97|64000
3973896|3278|BEP|2013-12-03|26.17|26.69|26.1|26.62|26100
3973897|3278|BEP|2013-12-02|27.07|27.07|26.23|26.25|35700
3990638|3294|BURL|2014-01-17|29.36|29.41|28.7|28.78|254700
3990639|3294|BURL|2014-01-16|29.81|29.93|29.41|29.45|185000
3990640|3294|BURL|2014-01-15|29.94|30.15|29.51|29.81|576000
3990641|3294|BURL|2014-01-14|29.74|30|29.62|29.79|328800
3990642|3294|BURL|2014-01-13|29.24|30.45|29.2|29.55|413500
3990643|3294|BURL|2014-01-10|29.98|30.24|29.25|29.35|215100
3990644|3294|BURL|2014-01-09|30.51|30.68|29.87|29.9|348000
3990645|3294|BURL|2014-01-08|30.66|30.85|30.02|30.38|248700
3990646|3294|BURL|2014-01-07|31.58|32.05|30.55|30.63|395900
3990647|3294|BURL|2014-01-06|32.13|32.25|31.44|31.56|418200
3990648|3294|BURL|2014-01-03|32.61|32.98|31.66|32.06|251600
3990649|3294|BURL|2014-01-02|32|32.75|31.5|32.5|220000
3990650|3294|BURL|2013-12-31|31.51|32.44|31.33|32|147500
3990651|3294|BURL|2013-12-30|31.29|31.89|31.04|31.34|350600
4004410|3308|CWT|2013-12-24|23.32|23.43|23.12|23.21|103200
4004411|3308|CWT|2013-12-23|22.77|23.31|22.55|23.23|259600
4004412|3308|CWT|2013-12-20|22.29|22.8|22.16|22.62|894200
4004413|3308|CWT|2013-12-19|22.37|22.39|22.08|22.15|291000
4004414|3308|CWT|2013-12-18|22.21|22.4|21.83|22.37|284100
4004415|3308|CWT|2013-12-17|21.98|22.15|21.85|22.15|152300
4004416|3308|CWT|2013-12-16|21.86|21.97|21.62|21.94|236500
4004417|3308|CWT|2013-12-13|21.83|21.89|21.52|21.83|197100
4004418|3308|CWT|2013-12-12|21.58|21.93|21.53|21.84|151100
4004419|3308|CWT|2013-12-11|21.9|22.06|21.44|21.55|173100
4004420|3308|CWT|2013-12-10|22.12|22.23|21.71|21.88|167600
4004421|3308|CWT|2013-12-09|22.47|22.47|22.01|22.12|160800
4004422|3308|CWT|2013-12-06|22.33|22.5|22.24|22.41|87600
4004423|3308|CWT|2013-12-05|22.07|22.25|21.91|22.13|89600
4004424|3308|CWT|2013-12-04|22.06|22.26|21.79|22.07|123900
4004425|3308|CWT|2013-12-03|21.93|22.22|21.89|22.11|169600
4004426|3308|CWT|2013-12-02|22.8|22.8|21.68|21.9|289400
4000476|3305|CAP|2014-01-17|21.69|21.84|21.4|21.59|71800
4000477|3305|CAP|2014-01-16|21.74|21.8|21.38|21.77|49100
4000478|3305|CAP|2014-01-15|22.05|22.05|21.65|21.74|82900
4000479|3305|CAP|2014-01-14|22.02|22.2|21.9|21.98|82200
4000480|3305|CAP|2014-01-13|22.04|22.22|21.77|21.92|63800
4000481|3305|CAP|2014-01-10|22.33|22.45|22|22.19|77100
4000482|3305|CAP|2014-01-09|22.82|22.82|22.15|22.28|165200
4000483|3305|CAP|2014-01-08|22.78|22.8|22.43|22.76|189500
4000484|3305|CAP|2014-01-07|22.81|22.88|22.39|22.66|72900
4000485|3305|CAP|2014-01-06|23.2|23.2|22.58|22.69|43800
4000486|3305|CAP|2014-01-03|23.2|23.32|23.02|23.04|48000
4000487|3305|CAP|2014-01-02|23.57|23.59|22.97|23.21|107000
4000488|3305|CAP|2013-12-31|23.35|23.68|23.35|23.57|115000
4000489|3305|CAP|2013-12-30|23.24|23.37|23.2|23.35|47500
4000490|3305|CAP|2013-12-27|23.25|23.28|23.04|23.23|42300
4000491|3305|CAP|2013-12-26|23.15|23.25|22.94|23.16|86400
4000492|3305|CAP|2013-12-24|23.17|23.39|22.93|23.02|61300
4000493|3305|CAP|2013-12-23|22.66|23.37|22.66|23.17|132000
4000494|3305|CAP|2013-12-20|22.24|22.7|22.18|22.6|131900
4000495|3305|CAP|2013-12-19|22.47|22.51|22.13|22.15|57000
4000496|3305|CAP|2013-12-18|22.28|22.8|22.23|22.51|100900
4000497|3305|CAP|2013-12-17|21.46|22.3|21.38|22.26|132800
4000498|3305|CAP|2013-12-16|21.7|21.75|21.49|21.49|112300
4000499|3305|CAP|2013-12-13|21.49|21.83|21.47|21.53|107000
4000500|3305|CAP|2013-12-12|21.82|21.85|21.45|21.5|75400
4000501|3305|CAP|2013-12-11|22.45|22.49|21.75|21.83|103100
4000502|3305|CAP|2013-12-10|22.41|22.6|22.14|22.31|132400
4000503|3305|CAP|2013-12-09|22.4|22.6|22.29|22.38|108400
4000504|3305|CAP|2013-12-06|22.65|22.74|22.25|22.41|116300
4000505|3305|CAP|2013-12-05|22.52|22.62|22.49|22.58|42100
4000506|3305|CAP|2013-12-04|22.58|22.81|22.5|22.59|51200
4000507|3305|CAP|2013-12-03|22.58|22.89|22.15|22.6|58500
4000508|3305|CAP|2013-12-02|23.01|23.17|22.55|22.68|91200
3963363|3263|EAT|2014-01-17|46.85|46.85|46.13|46.14|1092800
3963364|3263|EAT|2014-01-16|46.53|47.43|46.44|47.09|818200
3963365|3263|EAT|2014-01-15|46.75|47.33|45.94|46.46|1389100
3963366|3263|EAT|2014-01-14|45.34|47.01|45.28|46.77|1796800
3963367|3263|EAT|2014-01-13|44.8|45.4|44.54|45.07|1949300
3963368|3263|EAT|2014-01-10|45.6|45.8|44.75|44.8|1150200
3963369|3263|EAT|2014-01-09|45.65|45.84|45.12|45.46|996000
3963370|3263|EAT|2014-01-08|45.27|46.01|44.99|45.59|1193200
3963371|3263|EAT|2014-01-07|45.01|45.29|44.84|44.96|646100
3963372|3263|EAT|2014-01-06|45.28|45.33|44.64|44.77|902100
3963373|3263|EAT|2014-01-03|45.98|46.08|45.2|45.25|1133500
3963374|3263|EAT|2014-01-02|46.05|46.26|45.22|45.59|733000
3963375|3263|EAT|2013-12-31|46.62|46.75|46.29|46.34|364400
3963376|3263|EAT|2013-12-30|46.38|46.99|46.22|46.56|495200
3963377|3263|EAT|2013-12-27|46.56|46.9|46.32|46.33|480000
3963378|3263|EAT|2013-12-26|46.71|46.79|46.4|46.51|261000
3963379|3263|EAT|2013-12-24|46.32|46.65|46.32|46.5|233600
3963380|3263|EAT|2013-12-23|46.43|46.84|46.34|46.53|511100
3963381|3263|EAT|2013-12-20|45.3|46.33|45.09|46.3|1356900
3963382|3263|EAT|2013-12-19|45.62|45.82|44.99|45.13|1107300
3963383|3263|EAT|2013-12-18|45.51|46.06|45.05|45.95|694500
3963384|3263|EAT|2013-12-17|46.06|46.25|45.38|45.53|433200
3963385|3263|EAT|2013-12-16|45.68|46.31|45.3|46.14|947700
3963386|3263|EAT|2013-12-13|45.49|45.57|45.15|45.36|392100
3963387|3263|EAT|2013-12-12|45.21|45.7|45.2|45.33|576400
3963388|3263|EAT|2013-12-11|45.96|46.27|45.1|45.2|730900
3963389|3263|EAT|2013-12-10|46.29|46.54|45.88|45.98|568700
3963390|3263|EAT|2013-12-09|46.62|46.9|46.13|46.19|732000
3990652|3294|BURL|2013-12-27|30.89|31.63|30|31.4|277000
3990653|3294|BURL|2013-12-26|31.3|32.03|30.82|30.97|168800
3990654|3294|BURL|2013-12-24|30.8|31.39|30.07|31.32|170900
3990655|3294|BURL|2013-12-23|30.3|31.27|30|30.93|370600
3990656|3294|BURL|2013-12-20|29.46|30.48|29.22|30.37|1990600
3990657|3294|BURL|2013-12-19|28.32|29.78|28.32|29.72|360000
3990658|3294|BURL|2013-12-18|27.82|29.12|27.76|28.56|449200
3990659|3294|BURL|2013-12-17|28.76|28.97|27.88|28.09|629800
3990660|3294|BURL|2013-12-16|27.2|29|26.8|28.93|359900
3990661|3294|BURL|2013-12-13|27.35|27.69|26.47|27.34|424700
3990662|3294|BURL|2013-12-12|28.16|28.62|27.18|27.29|416300
3990663|3294|BURL|2013-12-11|26.18|28.2|25.97|28.07|903000
3990664|3294|BURL|2013-12-10|24.22|26.19|21.54|25.92|3058700
3990665|3294|BURL|2013-12-09|28.2|28.38|27.93|28.1|518900
3990666|3294|BURL|2013-12-06|28.32|28.95|27.85|28.02|344400
3990667|3294|BURL|2013-12-05|28.1|28.74|27.99|28.06|226000
3990668|3294|BURL|2013-12-04|29.15|29.15|27.81|28.19|447400
3990669|3294|BURL|2013-12-03|29.04|29.51|28.41|28.78|403800
3990670|3294|BURL|2013-12-02|28.25|29.41|28.25|29.06|420200
3987629|3291|BBW|2014-01-17|8.56|8.62|8.41|8.45|9800
3987630|3291|BBW|2014-01-16|8.8|8.8|8.07|8.6|259200
3987631|3291|BBW|2014-01-15|8.5|8.99|8.49|8.8|82300
3987632|3291|BBW|2014-01-14|7.4|8.69|7.3|8.49|164600
3987633|3291|BBW|2014-01-13|7.75|7.75|7.42|7.52|35000
3987634|3291|BBW|2014-01-10|7.68|7.9|7.65|7.84|24000
3987635|3291|BBW|2014-01-09|7.61|7.71|7.55|7.67|81200
3987636|3291|BBW|2014-01-08|7.53|7.61|7.5|7.5|43300
3987637|3291|BBW|2014-01-07|7.68|7.71|7.5|7.58|26400
3987638|3291|BBW|2014-01-06|7.6|7.78|7.52|7.62|18000
3987639|3291|BBW|2014-01-03|7.68|7.78|7.48|7.63|52800
3987640|3291|BBW|2014-01-02|7.59|7.83|7.59|7.71|23600
3987641|3291|BBW|2013-12-31|7.62|7.65|7.52|7.55|23400
3987642|3291|BBW|2013-12-30|7.71|7.76|7.55|7.62|19900
3987643|3291|BBW|2013-12-27|7.58|7.76|7.58|7.74|18300
3987644|3291|BBW|2013-12-26|7.82|7.84|7.51|7.61|20000
3987645|3291|BBW|2013-12-24|7.79|7.84|7.76|7.8|6600
3987646|3291|BBW|2013-12-23|7.75|7.9|7.71|7.9|15900
3987647|3291|BBW|2013-12-20|7.54|7.8|7.54|7.74|40200
3987648|3291|BBW|2013-12-19|7.77|7.82|7.57|7.57|13500
3987649|3291|BBW|2013-12-18|7.51|7.83|7.5|7.71|61100
3987650|3291|BBW|2013-12-17|7.56|7.62|7.36|7.55|47900
3987651|3291|BBW|2013-12-16|7.75|7.75|7.65|7.66|17000
3987652|3291|BBW|2013-12-13|7.86|7.97|7.75|7.78|61200
3987653|3291|BBW|2013-12-12|8.15|8.15|7.81|7.96|43900
3987654|3291|BBW|2013-12-11|8.25|8.39|8.13|8.17|25500
3987655|3291|BBW|2013-12-10|8.48|8.6|8.13|8.37|30000
3987656|3291|BBW|2013-12-09|8.7|8.8|8.38|8.53|39700
3987657|3291|BBW|2013-12-06|9|9|8.7|8.7|14700
3987658|3291|BBW|2013-12-05|8.75|9|8.75|8.92|31800
3987659|3291|BBW|2013-12-04|8.76|8.9|8.61|8.79|37000
3987660|3291|BBW|2013-12-03|8.92|8.97|8.71|8.85|16200
3987661|3291|BBW|2013-12-02|9.2|9.25|8.91|8.97|27900
4023973|3329|COF|2014-01-17|73.88|73.91|72.29|72.39|10411300
4023974|3329|COF|2014-01-16|77.1|77.23|76.31|76.44|3130300
4023975|3329|COF|2014-01-15|77.25|77.52|76.81|77.03|3054300
4023976|3329|COF|2014-01-14|77.28|77.72|76.82|77.36|2530900
4023977|3329|COF|2014-01-13|77.62|77.91|76.14|76.37|2639600
4023978|3329|COF|2014-01-10|77.98|78.24|77.4|78.02|2324500
4023979|3329|COF|2014-01-09|78.06|78.34|77.74|77.85|3648000
4023980|3329|COF|2014-01-08|77.22|77.92|77.18|77.85|3035100
4023981|3329|COF|2014-01-07|78.31|78.49|77.13|77.28|5041100
4023982|3329|COF|2014-01-06|77.55|78.07|76.57|76.59|3489200
4023983|3329|COF|2014-01-03|77.24|77.6|76.91|77.34|1940000
4023984|3329|COF|2014-01-02|76.61|77.73|76.6|77.25|3070300
4023985|3329|COF|2013-12-31|76|76.71|75.85|76.61|1935400
4023986|3329|COF|2013-12-30|75.97|76.16|75.54|75.82|1429300
4023987|3329|COF|2013-12-27|75.87|75.96|75.51|75.78|693500
4023988|3329|COF|2013-12-26|75.62|76|75.4|75.88|1615100
4023989|3329|COF|2013-12-24|75.07|75.47|74.97|75.38|666700
4023990|3329|COF|2013-12-23|74.95|75.33|74.5|75.01|1908700
4023991|3329|COF|2013-12-20|73.94|74.81|73.61|74.73|4705200
4023992|3329|COF|2013-12-19|73.36|73.78|72.77|73.64|2984300
4023993|3329|COF|2013-12-18|71.88|73.51|71.22|73.45|3311900
4023994|3329|COF|2013-12-17|72.72|72.95|71.47|71.79|2010800
4023995|3329|COF|2013-12-16|71.76|72.51|71.55|72.18|2232700
4023996|3329|COF|2013-12-13|71.69|71.81|71.09|71.47|1837800
4023997|3329|COF|2013-12-12|71.69|71.89|71.02|71.48|2558500
4023998|3329|COF|2013-12-11|73|73.22|71.69|71.86|3234900
3964699|3265|BMY|2013-12-04|50.65|51.54|50.52|51.08|8181600
3964700|3265|BMY|2013-12-03|51.37|51.6|50.81|50.96|4927500
3964701|3265|BMY|2013-12-02|51.29|52|51.22|51.48|5884800
3960609|3260|BPI|2014-01-17|18.4|18.61|18.02|18.18|402700
3960610|3260|BPI|2014-01-16|17.71|18.5|17.57|18.4|429800
3960611|3260|BPI|2014-01-15|17.65|18|17.59|17.82|229700
3960612|3260|BPI|2014-01-14|17.18|17.85|17.18|17.64|335500
3960613|3260|BPI|2014-01-13|17.69|17.74|17.1|17.22|307200
3960614|3260|BPI|2014-01-10|17.71|17.75|17.44|17.64|322300
3960615|3260|BPI|2014-01-09|17.59|17.84|17.5|17.66|364200
3960616|3260|BPI|2014-01-08|17.52|17.92|17.4|17.45|833200
3960617|3260|BPI|2014-01-07|17.1|17.76|17.09|17.34|473700
3960618|3260|BPI|2014-01-06|16.97|17.21|16.8|17.07|325800
3960619|3260|BPI|2014-01-03|16.95|17.13|16.75|17.02|311300
3960620|3260|BPI|2014-01-02|17.55|17.69|16.8|17.01|378800
3960621|3260|BPI|2013-12-31|17.49|17.75|17.23|17.71|204300
3960622|3260|BPI|2013-12-30|17.52|17.52|17.2|17.26|135900
3960623|3260|BPI|2013-12-27|17.72|17.72|17.4|17.46|115500
3960624|3260|BPI|2013-12-26|17.78|17.85|17.53|17.63|124300
3960625|3260|BPI|2013-12-24|17.5|17.98|17.47|17.74|245700
3960626|3260|BPI|2013-12-23|17.78|17.78|17.16|17.41|270000
3960627|3260|BPI|2013-12-20|17.39|18.12|17.22|17.87|614200
3960628|3260|BPI|2013-12-19|17.59|17.74|17.22|17.32|285800
3960629|3260|BPI|2013-12-18|17.5|17.72|17.26|17.56|258700
3960630|3260|BPI|2013-12-17|17.41|17.45|17.11|17.27|239900
3960631|3260|BPI|2013-12-16|16.95|17.39|16.95|17.35|372500
3960632|3260|BPI|2013-12-13|17.14|17.25|16.66|16.78|251200
3960633|3260|BPI|2013-12-12|16.83|17.25|16.57|16.98|988500
3960634|3260|BPI|2013-12-11|18.29|18.4|17.63|17.87|901200
3960635|3260|BPI|2013-12-10|18.06|18.6|18.06|18.26|1179100
3960636|3260|BPI|2013-12-09|18.09|18.3|17.74|18.03|1274000
3960637|3260|BPI|2013-12-06|18.33|18.33|17.93|18.13|648800
3960638|3260|BPI|2013-12-05|18.32|18.39|18.15|18.19|548100
3960639|3260|BPI|2013-12-04|18.22|18.45|18.08|18.42|615200
3960640|3260|BPI|2013-12-03|18.21|18.47|18.15|18.29|396800
3960641|3260|BPI|2013-12-02|18.5|18.5|18.2|18.24|588000
3971059|3274|BIP|2014-01-17|37.95|38.06|37.53|37.79|181000
3971060|3274|BIP|2014-01-16|37.68|38|37.62|37.99|174900
3971061|3274|BIP|2014-01-15|37.65|37.83|37.57|37.68|142400
3971062|3274|BIP|2014-01-14|38.27|38.27|37.61|37.64|257500
3971063|3274|BIP|2014-01-13|38.79|39.21|38.23|38.26|224500
3971064|3274|BIP|2014-01-10|38.32|39.03|38.3|38.92|165000
3971065|3274|BIP|2014-01-09|38.6|38.6|38|38.28|269800
3971066|3274|BIP|2014-01-08|38.71|38.8|38.39|38.5|140400
3971067|3274|BIP|2014-01-07|38.85|39.12|38.7|38.71|136000
3971068|3274|BIP|2014-01-06|38.99|39.22|38.82|38.82|128600
3971069|3274|BIP|2014-01-03|39.03|39.25|38.86|38.91|114800
3971070|3274|BIP|2014-01-02|39.02|39.23|38.58|38.8|217000
3971071|3274|BIP|2013-12-31|39.01|39.27|39.01|39.22|117900
3971072|3274|BIP|2013-12-30|39.02|39.16|38.91|39.05|109200
3971073|3274|BIP|2013-12-27|39.23|39.25|38.9|39.1|148100
3971074|3274|BIP|2013-12-26|39|39.28|38.86|39.07|199300
3971075|3274|BIP|2013-12-24|37.78|38.87|37.69|38.74|170800
3971076|3274|BIP|2013-12-23|37.3|37.86|37.3|37.59|278300
3971077|3274|BIP|2013-12-20|37.3|37.84|37.08|37.18|577100
3971078|3274|BIP|2013-12-19|37.18|37.42|36.98|37.09|1507400
3971079|3274|BIP|2013-12-18|37.23|37.23|36.72|37.01|459200
3971080|3274|BIP|2013-12-17|37.49|37.64|37|37.1|1144200
3971081|3274|BIP|2013-12-16|37.5|37.63|37.27|37.56|391800
3971082|3274|BIP|2013-12-13|37.03|37.45|36.89|37.2|195300
3971083|3274|BIP|2013-12-12|36.4|36.9|36.36|36.83|305700
3971084|3274|BIP|2013-12-11|37|37.02|36.34|36.42|1263900
3971085|3274|BIP|2013-12-10|37.34|37.47|36.82|37|702000
3971086|3274|BIP|2013-12-09|37.7|37.8|37.3|37.35|210400
3971087|3274|BIP|2013-12-06|37.51|37.84|37.42|37.63|154900
3971088|3274|BIP|2013-12-05|37.84|37.86|37.29|37.41|126700
3971089|3274|BIP|2013-12-04|37.82|37.97|37.57|37.72|140600
3971090|3274|BIP|2013-12-03|38.06|38.14|37.65|37.89|188600
3971091|3274|BIP|2013-12-02|38.11|38.58|37.94|38.19|448900
4055146|3361|CDI|2014-01-17|18.29|18.29|17.81|17.91|26100
4055147|3361|CDI|2014-01-16|18.29|18.53|18.02|18.26|40100
4055148|3361|CDI|2014-01-15|18.66|18.89|18.17|18.26|57400
4055149|3361|CDI|2014-01-14|18.14|18.78|18.05|18.58|79400
4055150|3361|CDI|2014-01-13|18.27|18.45|17.94|18.08|61700
4055151|3361|CDI|2014-01-10|18.4|18.45|18.05|18.36|58600
4055152|3361|CDI|2014-01-09|18.19|18.44|18.02|18.35|37600
4055153|3361|CDI|2014-01-08|18|18.16|17.66|18.05|113300
4055154|3361|CDI|2014-01-07|17.51|18.13|17.51|18.06|45600
3963391|3263|EAT|2013-12-06|45.6|46.59|45.6|46.42|794700
3963392|3263|EAT|2013-12-05|45.85|46|45.28|45.33|1778100
3963393|3263|EAT|2013-12-04|46.24|46.57|45.75|45.93|717700
3963394|3263|EAT|2013-12-03|46.47|46.85|46.37|46.77|1321300
3963395|3263|EAT|2013-12-02|47.12|47.23|46.68|46.75|607400
3985017|3289|BKE|2014-01-17|46.41|46.5|45.9|46.02|262000
3985018|3289|BKE|2014-01-16|46.32|46.5|45.73|46.31|222300
3985019|3289|BKE|2014-01-15|47.28|47.74|46.38|46.53|227900
3985020|3289|BKE|2014-01-14|47.07|47.7|46.61|47|271500
3985021|3289|BKE|2014-01-13|49.55|49.55|46.54|46.79|481300
3985022|3289|BKE|2014-01-10|50.05|50.9|49.56|50.86|363700
3985023|3289|BKE|2014-01-09|50.33|50.35|49.11|49.8|446100
3985024|3289|BKE|2014-01-08|51.8|51.8|50.36|50.51|425700
3985025|3289|BKE|2014-01-07|52.62|53.04|51.6|51.8|236000
3985026|3289|BKE|2014-01-06|52.59|53.21|52.29|52.36|184900
3985027|3289|BKE|2014-01-03|52.17|52.53|51.87|52.41|153900
3985028|3289|BKE|2014-01-02|52.62|52.86|52.01|52.16|148900
3985029|3289|BKE|2013-12-31|52.9|53.27|52.42|52.56|123200
3985030|3289|BKE|2013-12-30|52.32|53.14|52.11|52.69|159500
3985031|3289|BKE|2013-12-27|52.28|52.79|52.19|52.38|179000
3985032|3289|BKE|2013-12-26|51.67|52.49|51.67|52.28|179700
3985033|3289|BKE|2013-12-24|51.04|51.79|51.04|51.58|89900
3985034|3289|BKE|2013-12-23|51.19|51.47|50.71|51.15|215400
3985035|3289|BKE|2013-12-20|50.92|51.5|50.6|50.96|373200
3985036|3289|BKE|2013-12-19|50.84|51.19|50.33|50.51|202800
3985037|3289|BKE|2013-12-18|50.48|50.93|49.7|50.87|357700
3985038|3289|BKE|2013-12-17|50.42|50.69|50.08|50.4|196900
3985039|3289|BKE|2013-12-16|50.28|50.62|49.95|50.53|268400
3985040|3289|BKE|2013-12-13|50.47|50.81|49.93|50|432400
3985041|3289|BKE|2013-12-12|50.36|50.67|49.72|50.06|553800
3985042|3289|BKE|2013-12-11|50.2|50.5|49.99|50.46|269300
3985043|3289|BKE|2013-12-10|50.67|50.84|49.62|49.92|507400
3985044|3289|BKE|2013-12-09|51.23|51.23|50.44|50.58|236600
3985045|3289|BKE|2013-12-06|50.93|51.42|50.56|51.24|286600
3985046|3289|BKE|2013-12-05|51.18|51.51|50.76|50.95|191200
3985047|3289|BKE|2013-12-04|51.6|51.8|50.81|51.35|221200
3985048|3289|BKE|2013-12-03|52.01|52.42|51.67|51.87|181700
3985049|3289|BKE|2013-12-02|53.24|53.57|51.99|52.07|207800
3973671|3277|BPY|2014-01-17|19.1|19.27|19|19|121400
3973672|3277|BPY|2014-01-16|19.1|19.35|19.1|19.18|87800
3973673|3277|BPY|2014-01-15|19.14|19.28|19.05|19.16|81800
3973674|3277|BPY|2014-01-14|19.07|19.28|19|19.17|94800
3973675|3277|BPY|2014-01-13|19.07|19.19|19.01|19.12|75800
3973676|3277|BPY|2014-01-10|19.25|19.25|19.06|19.2|85500
3973677|3277|BPY|2014-01-09|19.5|19.5|19.14|19.16|105400
3973678|3277|BPY|2014-01-08|19.39|20|19.01|19.34|214800
3973679|3277|BPY|2014-01-07|19.81|19.81|19.3|19.45|137100
3973680|3277|BPY|2014-01-06|19.91|20.07|19.75|19.88|74700
3973681|3277|BPY|2014-01-03|20.05|20.05|19.76|19.79|114600
3973682|3277|BPY|2014-01-02|19.85|20.23|19.71|19.85|155400
3973683|3277|BPY|2013-12-31|20.05|20.05|19.93|19.94|85800
3973684|3277|BPY|2013-12-30|19.95|20|19.9|19.96|80300
3973685|3277|BPY|2013-12-27|20.2|20.2|19.88|19.97|162900
3973686|3277|BPY|2013-12-26|19.84|20.12|19.75|20.12|85300
3973687|3277|BPY|2013-12-24|20.08|20.16|20.06|20.09|26300
3973688|3277|BPY|2013-12-23|20.18|20.31|20.03|20.08|92300
3973689|3277|BPY|2013-12-20|20.08|20.25|19.89|20|86000
3973690|3277|BPY|2013-12-19|20.27|20.47|20|20.14|102700
3973691|3277|BPY|2013-12-18|19.79|20.38|19.67|20.21|227800
3973692|3277|BPY|2013-12-17|19.83|19.86|19.6|19.79|59500
3973693|3277|BPY|2013-12-16|19.8|19.92|19.71|19.79|68800
3973694|3277|BPY|2013-12-13|20.26|20.31|19.61|19.77|148700
3973695|3277|BPY|2013-12-12|20.45|20.45|20|20.2|894800
3973696|3277|BPY|2013-12-11|20.28|20.5|20.25|20.41|187000
3973697|3277|BPY|2013-12-10|20.17|20.5|20|20.4|249200
3973698|3277|BPY|2013-12-09|19.58|20.18|19.58|20.13|343200
3973699|3277|BPY|2013-12-06|19.31|19.58|19.31|19.5|169500
3973700|3277|BPY|2013-12-05|19.39|19.42|19.28|19.3|77900
3973701|3277|BPY|2013-12-04|19.55|19.62|19.31|19.46|72400
3973702|3277|BPY|2013-12-03|19.66|19.68|19.37|19.6|629900
3973703|3277|BPY|2013-12-02|19.71|19.83|19.63|19.73|105900
3992640|3299|CAB|2014-01-17|69.66|70.01|68.32|68.51|706300
3992641|3299|CAB|2014-01-16|69.5|70|68.86|69.86|838700
3992642|3299|CAB|2014-01-15|68.26|70.62|68.02|69.8|1521300
3992643|3299|CAB|2014-01-14|66.71|68.49|66.69|67.91|1336400
3992644|3299|CAB|2014-01-13|68.14|68.58|66.46|66.8|1003200
3992645|3299|CAB|2014-01-10|67.96|68.44|67.56|68.32|1068900
3992646|3299|CAB|2014-01-09|67.91|68|66.91|67.51|939200
3953687|3252|BRC|2013-12-04|29.67|29.96|29.32|29.42|172600
3953688|3252|BRC|2013-12-03|30.38|30.54|29.63|29.73|226100
3953689|3252|BRC|2013-12-02|31.25|31.25|30.35|30.45|252900
3993946|3300|CVC|2014-01-17|16.51|16.59|16.27|16.36|2655300
3993947|3300|CVC|2014-01-16|16.76|16.76|16.38|16.52|4940200
3993948|3300|CVC|2014-01-15|16.95|17.08|16.78|16.79|2234300
3993949|3300|CVC|2014-01-14|16.82|17.1|16.66|16.94|4922900
3993950|3300|CVC|2014-01-13|16.87|16.97|16.64|16.71|2476300
3993951|3300|CVC|2014-01-10|17|17.02|16.83|16.88|2934600
3993952|3300|CVC|2014-01-09|16.99|17.09|16.65|17.04|3516200
3993953|3300|CVC|2014-01-08|16.83|16.93|16.66|16.85|3179200
3993954|3300|CVC|2014-01-07|16.98|17.11|16.63|16.75|6327900
3993955|3300|CVC|2014-01-06|17.24|17.34|16.79|16.94|5563300
3993956|3300|CVC|2014-01-03|17.26|17.38|16.97|17.2|2095500
3993957|3300|CVC|2014-01-02|17.84|17.86|16.94|17.22|4208400
3993958|3300|CVC|2013-12-31|17.8|18.05|17.7|17.93|2307500
3993959|3300|CVC|2013-12-30|17.77|17.78|17.46|17.76|1625700
3993960|3300|CVC|2013-12-27|17.69|17.91|17.56|17.78|1567000
3993961|3300|CVC|2013-12-26|17.62|17.75|17.45|17.72|1649100
3993962|3300|CVC|2013-12-24|17.52|17.82|17.48|17.71|1269700
3993963|3300|CVC|2013-12-23|17.35|17.63|17.33|17.56|2834800
3993964|3300|CVC|2013-12-20|17.19|17.33|17.11|17.21|5112500
3993965|3300|CVC|2013-12-19|16.6|17.18|16.58|17.16|4805900
3993966|3300|CVC|2013-12-18|16.41|16.54|16.09|16.48|2226300
3993967|3300|CVC|2013-12-17|16.42|16.52|16.18|16.41|1879800
3993968|3300|CVC|2013-12-16|16.44|16.5|16.06|16.38|2972800
3993969|3300|CVC|2013-12-13|16.04|16.56|16.03|16.3|3676900
3993970|3300|CVC|2013-12-12|16.26|16.37|15.91|16.02|2322600
3993971|3300|CVC|2013-12-11|16.6|16.61|16.09|16.22|2196300
3993972|3300|CVC|2013-12-10|16.38|16.74|16.38|16.51|2476800
3993973|3300|CVC|2013-12-09|16.04|16.4|15.96|16.36|2941200
3993974|3300|CVC|2013-12-06|16.34|16.43|15.86|16|4945200
3993975|3300|CVC|2013-12-05|16.26|16.31|16.07|16.21|2941900
3993976|3300|CVC|2013-12-04|16.09|16.35|16.05|16.29|3277000
3993977|3300|CVC|2013-12-03|16.74|16.76|16.03|16.16|5612500
3993978|3300|CVC|2013-12-02|16.91|16.99|16.5|16.8|5013500
4007969|3311|CPE|2014-01-17|6.62|6.65|6.42|6.46|220600
4007970|3311|CPE|2014-01-16|6.6|6.68|6.5|6.65|145800
4007971|3311|CPE|2014-01-15|6.63|6.76|6.55|6.6|233400
4007972|3311|CPE|2014-01-14|6.49|6.75|6.43|6.6|350900
4007973|3311|CPE|2014-01-13|6.6|6.67|6.3|6.47|503500
4007974|3311|CPE|2014-01-10|6.74|6.77|6.5|6.6|233100
4007975|3311|CPE|2014-01-09|6.67|6.84|6.56|6.71|374100
4007976|3311|CPE|2014-01-08|6.5|6.99|6.46|6.67|734200
4007977|3311|CPE|2014-01-07|6.36|6.74|6.25|6.55|521000
4007978|3311|CPE|2014-01-06|6.47|6.56|6.18|6.31|357000
4007979|3311|CPE|2014-01-03|6.26|6.5|6.16|6.41|294200
4007980|3311|CPE|2014-01-02|6.47|6.47|6.13|6.27|423800
4007981|3311|CPE|2013-12-31|6.33|6.54|6.25|6.53|688600
4007982|3311|CPE|2013-12-30|6.4|6.45|6.28|6.31|380900
4007983|3311|CPE|2013-12-27|6.52|6.54|6.33|6.38|205900
4007984|3311|CPE|2013-12-26|6.47|6.59|6.35|6.47|240000
4007985|3311|CPE|2013-12-24|6.35|6.5|6.26|6.46|145400
4007986|3311|CPE|2013-12-23|6.63|6.64|6.25|6.31|318500
4007987|3311|CPE|2013-12-20|6.07|6.5|6.07|6.42|885500
4007988|3311|CPE|2013-12-19|5.89|6.11|5.89|5.99|312000
4007989|3311|CPE|2013-12-18|5.96|5.99|5.79|5.91|375600
4007990|3311|CPE|2013-12-17|6.03|6.05|5.7|5.96|343100
4007991|3311|CPE|2013-12-16|5.97|6.08|5.93|6.01|308700
4007992|3311|CPE|2013-12-13|6.02|6.03|5.87|5.94|260300
4007993|3311|CPE|2013-12-12|5.96|6.1|5.87|6.03|343700
4007994|3311|CPE|2013-12-11|5.82|6.05|5.8|5.98|471700
4007995|3311|CPE|2013-12-10|5.93|6.04|5.72|5.9|748200
4007996|3311|CPE|2013-12-09|6.11|6.16|5.92|5.97|460400
4007997|3311|CPE|2013-12-06|6.67|6.67|6.05|6.12|650700
4007998|3311|CPE|2013-12-05|6.66|6.72|6.56|6.59|237700
4007999|3311|CPE|2013-12-04|6.7|6.77|6.55|6.7|231300
4008000|3311|CPE|2013-12-03|6.69|6.79|6.57|6.68|218400
4008001|3311|CPE|2013-12-02|6.66|6.79|6.55|6.72|328800
4006663|3310|ELY|2014-01-17|8.95|9.08|8.95|9.08|991600
4006664|3310|ELY|2014-01-16|8.59|8.99|8.5|8.91|1315900
4006665|3310|ELY|2014-01-15|8.5|8.61|8.49|8.57|834700
4006666|3310|ELY|2014-01-14|8.38|8.51|8.32|8.49|441400
4006667|3310|ELY|2014-01-13|8.47|8.54|8.29|8.33|378900
4006668|3310|ELY|2014-01-10|8.43|8.56|8.35|8.52|506300
4006669|3310|ELY|2014-01-09|8.51|8.56|8.39|8.43|438600
4006670|3310|ELY|2014-01-08|8.45|8.56|8.42|8.52|689300
4006671|3310|ELY|2014-01-07|8.41|8.53|8.41|8.44|334300
4055155|3361|CDI|2014-01-06|17.83|17.83|17.13|17.4|92300
4055156|3361|CDI|2014-01-03|17.35|17.79|17.27|17.69|37100
4055157|3361|CDI|2014-01-02|18.51|18.51|16.97|17.25|160100
4055158|3361|CDI|2013-12-31|19.02|19.02|18.47|18.53|39800
4055159|3361|CDI|2013-12-30|19.02|19.05|18.85|18.96|39800
4055160|3361|CDI|2013-12-27|19.06|19.06|18.81|18.89|34000
4055161|3361|CDI|2013-12-26|18.96|19.19|18.93|18.94|27800
4055162|3361|CDI|2013-12-24|18.46|18.9|18.46|18.8|18700
4055163|3361|CDI|2013-12-23|18.21|18.53|18.11|18.38|61800
4055164|3361|CDI|2013-12-20|17.25|18.2|16.93|18.08|253000
4055165|3361|CDI|2013-12-19|17.53|17.6|17.01|17.19|43000
4055166|3361|CDI|2013-12-18|17.22|17.58|17.06|17.5|58100
4055167|3361|CDI|2013-12-17|16.83|17.42|16.72|17.15|144400
4055168|3361|CDI|2013-12-16|16.57|17.13|16.57|16.8|65000
4055169|3361|CDI|2013-12-13|16.25|16.82|16.08|16.56|170900
4055170|3361|CDI|2013-12-12|15.85|16.25|15.78|16.21|54400
4055171|3361|CDI|2013-12-11|15.9|16.05|15.74|15.79|39700
4055172|3361|CDI|2013-12-10|15.8|15.91|15.7|15.82|51100
4055173|3361|CDI|2013-12-09|15.79|16.09|15.78|15.86|33900
4055174|3361|CDI|2013-12-06|15.82|15.94|15.64|15.72|57500
4055175|3361|CDI|2013-12-05|15.91|16.1|15.7|15.8|96200
4055176|3361|CDI|2013-12-04|16.13|16.21|15.69|15.96|54900
4055177|3361|CDI|2013-12-03|15.8|16.2|15.76|16.14|81700
4055178|3361|CDI|2013-12-02|15.7|15.99|15.65|15.81|71400
4016622|3319|CPB|2014-01-17|42.67|42.74|41.62|41.79|3204600
4016623|3319|CPB|2014-01-16|42.3|43.01|42.22|42.85|1398700
4016624|3319|CPB|2014-01-15|42.78|42.78|42.15|42.31|1558900
4016625|3319|CPB|2014-01-14|42.39|42.83|42.25|42.63|1777400
4016626|3319|CPB|2014-01-13|42.61|42.91|42.16|42.25|2073000
4016627|3319|CPB|2014-01-10|42.76|43.03|42.49|42.83|1546400
4016628|3319|CPB|2014-01-09|42.5|42.56|42.01|42.49|1955800
4016629|3319|CPB|2014-01-08|42.84|42.9|42.3|42.59|2115300
4016630|3319|CPB|2014-01-07|42.7|42.99|42.56|42.87|2032900
4016631|3319|CPB|2014-01-06|42.68|42.83|42.24|42.4|2519100
4016632|3319|CPB|2014-01-03|42.66|42.78|42.36|42.42|2342700
4016633|3319|CPB|2014-01-02|43.08|43.23|42.68|43.04|2169200
4016634|3319|CPB|2013-12-31|43.35|43.5|43.12|43.28|1307000
4016635|3319|CPB|2013-12-30|43.25|43.44|43.02|43.37|1168800
4016636|3319|CPB|2013-12-27|42.67|43.7|42.67|43.3|1985000
4016637|3319|CPB|2013-12-26|42.83|43.05|42.59|42.82|1254400
4016638|3319|CPB|2013-12-24|42.9|42.91|42.56|42.83|712300
4016639|3319|CPB|2013-12-23|42.8|42.89|42.44|42.79|1814500
4016640|3319|CPB|2013-12-20|43.23|43.3|42.43|42.7|7044500
4016641|3319|CPB|2013-12-19|43.28|43.43|42.81|43.2|3002500
4016642|3319|CPB|2013-12-18|42.72|43.33|42.04|43.33|4878400
4016643|3319|CPB|2013-12-17|41.08|42.98|41.05|42.74|6191700
4016644|3319|CPB|2013-12-16|40.95|41.54|40.8|40.97|3037700
4016645|3319|CPB|2013-12-13|40.81|40.9|40.43|40.75|2167800
4016646|3319|CPB|2013-12-12|40.63|40.92|40.31|40.81|3336100
4016647|3319|CPB|2013-12-11|40.88|41.12|40.53|40.64|3239000
4016648|3319|CPB|2013-12-10|42.44|42.62|40.84|40.96|5033700
4016649|3319|CPB|2013-12-09|42.48|43.12|42.21|42.55|6171700
4016650|3319|CPB|2013-12-06|40.12|42.67|40.12|42.43|8138300
4016651|3319|CPB|2013-12-05|40.02|40.89|39.74|40.1|6828100
4016652|3319|CPB|2013-12-04|38.75|40.31|38.63|40.04|6807300
4016653|3319|CPB|2013-12-03|38.42|38.95|38.42|38.81|1993600
4016654|3319|CPB|2013-12-02|38.66|38.86|38.37|38.62|1677200
4018749|3322|CM|2014-01-17|81.05|81.44|80.83|81.01|166900
4018750|3322|CM|2014-01-16|81.04|81.42|80.72|81.23|102100
4018751|3322|CM|2014-01-15|80.91|81.15|80.35|81.12|152900
4018752|3322|CM|2014-01-14|81.66|81.66|80.57|80.65|174300
4018753|3322|CM|2014-01-13|81.17|81.93|81.03|81.74|302900
4018754|3322|CM|2014-01-10|81.5|81.5|80.43|80.91|199600
4018755|3322|CM|2014-01-09|81.45|82.07|80.74|81.71|181700
4018756|3322|CM|2014-01-08|81.89|81.9|81.26|81.47|171800
4018757|3322|CM|2014-01-07|83.13|83.53|82.05|82.12|173600
4018758|3322|CM|2014-01-06|83.86|83.9|83.18|83.34|117700
4018759|3322|CM|2014-01-03|84.17|84.66|84.05|84.11|123400
4018760|3322|CM|2014-01-02|85.51|85.59|84.17|84.38|103500
4018761|3322|CM|2013-12-31|85.12|85.54|84.96|85.41|79500
4018762|3322|CM|2013-12-30|84.65|85.11|84.3|85.07|97900
4018763|3322|CM|2013-12-27|85.09|85.09|84.22|84.65|136000
4018764|3322|CM|2013-12-26|85.23|85.26|84.62|84.88|86400
4018765|3322|CM|2013-12-24|84.42|85.01|84.33|84.93|122300
4018766|3322|CM|2013-12-23|84.99|85.51|84.99|85.32|238000
4018767|3322|CM|2013-12-20|84.55|85.15|84.52|84.94|180700
4018768|3322|CM|2013-12-19|84.22|84.75|84.18|84.7|143700
4018769|3322|CM|2013-12-18|84.2|84.89|83.79|84.4|166900
3992647|3299|CAB|2014-01-08|66.42|68.15|65.57|67.78|1182400
3992648|3299|CAB|2014-01-07|66.62|67.72|65.36|66.41|1060200
3992649|3299|CAB|2014-01-06|65.85|66.96|65.59|66.38|991000
3992650|3299|CAB|2014-01-03|65.12|66|65.12|65.79|619800
3992651|3299|CAB|2014-01-02|66.64|66.66|64.69|65.17|863600
3992652|3299|CAB|2013-12-31|66.6|67.48|66.26|66.66|446300
3992653|3299|CAB|2013-12-30|65.5|66.67|65.44|66.51|403200
3992654|3299|CAB|2013-12-27|66|66.47|65.56|65.64|302900
3992655|3299|CAB|2013-12-26|65.67|66.4|65.36|66.09|326400
3992656|3299|CAB|2013-12-24|65.11|65.92|65.07|65.68|170700
3992657|3299|CAB|2013-12-23|65.2|66.26|64.55|65.35|606800
3992658|3299|CAB|2013-12-20|63.9|65.13|63.77|64.61|705100
3992659|3299|CAB|2013-12-19|63.89|64.12|63.31|63.73|468500
3992660|3299|CAB|2013-12-18|62.39|64.36|61.78|64.16|776900
3992661|3299|CAB|2013-12-17|61.07|62.7|61.07|61.94|671000
3992662|3299|CAB|2013-12-16|61.03|61.69|60.46|61.08|662600
3992663|3299|CAB|2013-12-13|61.79|62.41|60.27|60.86|1034300
3992664|3299|CAB|2013-12-12|62|62.75|61.41|61.73|849000
3992665|3299|CAB|2013-12-11|64.12|64.22|62.06|62.21|982400
3992666|3299|CAB|2013-12-10|64.37|64.42|63.33|63.87|527700
3992667|3299|CAB|2013-12-09|62.3|64.64|62.19|64.52|886200
3992668|3299|CAB|2013-12-06|62.56|63.1|62|62.15|360700
3992669|3299|CAB|2013-12-05|62.3|62.74|61.6|62.21|590800
3992670|3299|CAB|2013-12-04|63.32|63.47|62.08|62.61|666900
3992671|3299|CAB|2013-12-03|64.32|65|63.27|63.72|781200
3992672|3299|CAB|2013-12-02|63.12|65.56|63.11|64.36|1298200
4015316|3318|CAM|2014-01-17|58.71|58.87|57.93|58.69|3328000
4015317|3318|CAM|2014-01-16|58.44|58.94|58.13|58.77|2890600
4015318|3318|CAM|2014-01-15|58.81|58.88|58.22|58.28|3778900
4015319|3318|CAM|2014-01-14|57.12|58.96|57.1|58.84|3872400
4015320|3318|CAM|2014-01-13|58.82|59.1|57.52|57.65|4104900
4015321|3318|CAM|2014-01-10|58.04|59.56|58|59.47|3099400
4015322|3318|CAM|2014-01-09|59.24|59.32|58.14|58.45|2680100
4015323|3318|CAM|2014-01-08|58.41|59.09|58.22|58.85|3558800
4015324|3318|CAM|2014-01-07|57.78|58.92|57.39|58.87|3334600
4015325|3318|CAM|2014-01-06|58.71|59.11|58|58.56|3222400
4015326|3318|CAM|2014-01-03|58.85|59.41|58.28|58.35|2577200
4015327|3318|CAM|2014-01-02|59.14|59.57|58.62|58.69|2796900
4015328|3318|CAM|2013-12-31|59.21|59.57|58.74|59.53|2590000
4015329|3318|CAM|2013-12-30|59.61|59.68|58.99|59.21|1766300
4015330|3318|CAM|2013-12-27|59.41|59.74|59.19|59.5|1064000
4015331|3318|CAM|2013-12-26|59.3|59.63|59.15|59.47|1175600
4015332|3318|CAM|2013-12-24|58.44|59.41|58.44|59.13|738700
4015333|3318|CAM|2013-12-23|59.19|59.19|58.51|58.56|2295600
4015334|3318|CAM|2013-12-20|58.29|58.93|58.14|58.71|5720800
4015335|3318|CAM|2013-12-19|58.05|58.22|57.25|58.09|2818900
4015336|3318|CAM|2013-12-18|58.6|58.83|57.45|58.02|4232000
4015337|3318|CAM|2013-12-17|57.67|58.86|57.63|58.68|4378000
4015338|3318|CAM|2013-12-16|56.48|57.93|56.48|57.74|3934700
4015339|3318|CAM|2013-12-13|55.8|56.3|55.35|56.09|3302300
4015340|3318|CAM|2013-12-12|55.13|56.33|54.87|55.92|4256900
4015341|3318|CAM|2013-12-11|55.35|56.81|54.89|55.02|7172700
4015342|3318|CAM|2013-12-10|56.08|56.17|54.8|54.88|2983300
4015343|3318|CAM|2013-12-09|56.01|56.32|55.05|55.4|1710300
4015344|3318|CAM|2013-12-06|56.66|56.97|55.75|55.98|2849400
4015345|3318|CAM|2013-12-05|55.31|56.41|54.9|56.07|3548300
4015346|3318|CAM|2013-12-04|55.28|55.52|54.5|55.38|3290200
4015347|3318|CAM|2013-12-03|54.91|55.85|54.75|55.44|2718100
4015348|3318|CAM|2013-12-02|55.23|55.74|54.89|55.26|3251700
3978487|3284|BWS|2014-01-17|24.63|24.83|24.35|24.46|240600
3978488|3284|BWS|2014-01-16|24.92|24.92|24.5|24.73|227600
3978489|3284|BWS|2014-01-15|25.31|25.42|24.92|25.03|281300
3978490|3284|BWS|2014-01-14|25.2|25.5|25|25.18|276900
3978491|3284|BWS|2014-01-13|26.1|26.37|24.95|25.17|376100
3978492|3284|BWS|2014-01-10|26.71|26.73|26.12|26.15|330600
3978493|3284|BWS|2014-01-09|26.6|26.76|26.2|26.63|243100
3978494|3284|BWS|2014-01-08|26.84|26.86|26.5|26.55|330300
3978495|3284|BWS|2014-01-07|27.27|27.47|26.69|26.88|228300
3978496|3284|BWS|2014-01-06|27.74|27.95|26.92|27.11|266800
3978497|3284|BWS|2014-01-03|27.73|28.21|27.44|27.69|292000
3978498|3284|BWS|2014-01-02|27.76|28.57|27.51|27.59|400400
3978499|3284|BWS|2013-12-31|28.07|28.7|28.05|28.14|209400
3978500|3284|BWS|2013-12-30|27.69|28.4|27.69|28.08|246400
3978501|3284|BWS|2013-12-27|27.76|27.82|27.21|27.63|161400
3978502|3284|BWS|2013-12-26|27.76|28.08|27.6|27.63|118500
3978503|3284|BWS|2013-12-24|27.8|27.89|27.53|27.66|111000
3978504|3284|BWS|2013-12-23|27.93|28.06|27.61|27.69|263300
3978505|3284|BWS|2013-12-20|26.66|27.72|26.66|27.68|744400
4018770|3322|CM|2013-12-17|84.24|84.48|84.01|84.29|114000
4018771|3322|CM|2013-12-16|84.11|84.89|84|84.29|173500
4018772|3322|CM|2013-12-13|84.28|84.34|83.71|83.99|106700
4018773|3322|CM|2013-12-12|84.69|84.75|83.75|84.19|135000
4018774|3322|CM|2013-12-11|85.23|85.32|84.36|84.78|100300
4018775|3322|CM|2013-12-10|85.57|85.57|84.9|85.16|123700
4018776|3322|CM|2013-12-09|85.14|85.99|84.95|85.46|162100
4018777|3322|CM|2013-12-06|83.61|85.27|83.61|84.93|157800
4018778|3322|CM|2013-12-05|84.27|84.81|83.06|83.5|213200
4018779|3322|CM|2013-12-04|84.64|84.64|83.85|84.26|177800
4018780|3322|CM|2013-12-03|85.36|85.36|84.15|84.75|372600
4018781|3322|CM|2013-12-02|85.61|86.24|85.36|85.82|207700
4014499|3317|CIS|2014-01-17|2.01|2.01|2|2.01|13700
4014500|3317|CIS|2014-01-16|2|2.01|2|2.01|98800
4014501|3317|CIS|2014-01-15|2|2.01|1.99|2.01|65500
4014502|3317|CIS|2014-01-14|2|2.01|1.99|1.99|101100
4014503|3317|CIS|2014-01-13|2.01|2.01|2|2|28200
4014504|3317|CIS|2014-01-10|2.01|2.01|2|2|22400
4014505|3317|CIS|2014-01-09|2|2.02|2|2.01|183700
4014506|3317|CIS|2014-01-08|1.99|2.01|1.99|1.99|205700
4014507|3317|CIS|2014-01-07|2|2|1.99|1.99|44800
4014508|3317|CIS|2014-01-06|1.99|2|1.99|2|105000
4014509|3317|CIS|2014-01-03|1.99|2|1.98|2|72600
4014510|3317|CIS|2014-01-02|1.99|2|1.98|2|69200
4014511|3317|CIS|2013-12-31|1.99|2|1.98|2|105400
4014512|3317|CIS|2013-12-30|1.97|1.99|1.96|1.99|190400
4014513|3317|CIS|2013-12-27|1.96|1.98|1.95|1.98|70000
4014514|3317|CIS|2013-12-26|1.94|1.98|1.94|1.95|117100
4014515|3317|CIS|2013-12-24|1.94|1.95|1.94|1.95|71000
4014516|3317|CIS|2013-12-23|1.94|1.95|1.94|1.94|11500
4014517|3317|CIS|2013-12-20|1.94|1.95|1.94|1.94|66100
4014518|3317|CIS|2013-12-19|1.95|1.96|1.94|1.94|99400
4014519|3317|CIS|2013-12-18|1.94|1.96|1.94|1.96|32900
4014520|3317|CIS|2013-12-17|1.94|1.96|1.94|1.96|52900
4014521|3317|CIS|2013-12-16|1.94|1.96|1.94|1.96|266600
4014522|3317|CIS|2013-12-13|1.94|1.95|1.93|1.95|260000
4014523|3317|CIS|2013-12-12|1.95|1.95|1.95|1.95|200600
4014524|3317|CIS|2013-12-11|1.96|1.96|1.94|1.94|57400
4014525|3317|CIS|2013-12-10|1.94|1.95|1.93|1.94|18900
4014526|3317|CIS|2013-12-09|1.94|1.95|1.94|1.94|9100
4014527|3317|CIS|2013-12-06|1.94|1.95|1.94|1.94|64200
4014528|3317|CIS|2013-12-05|1.94|1.95|1.94|1.94|31000
4014529|3317|CIS|2013-12-04|1.95|1.95|1.94|1.94|18900
4014530|3317|CIS|2013-12-03|1.95|1.96|1.94|1.95|75600
4014531|3317|CIS|2013-12-02|1.95|1.97|1.94|1.97|153100
4027891|3333|CSE|2014-01-17|14.46|14.48|14.39|14.45|834000
4027892|3333|CSE|2014-01-16|14.41|14.46|14.31|14.44|678900
4027893|3333|CSE|2014-01-15|14.51|14.57|14.38|14.44|1149900
4027894|3333|CSE|2014-01-14|14.69|14.72|14.48|14.5|980300
4027895|3333|CSE|2014-01-13|14.73|14.81|14.55|14.58|3762900
4027896|3333|CSE|2014-01-10|14.78|14.84|14.68|14.75|704500
4027897|3333|CSE|2014-01-09|14.69|14.78|14.63|14.77|1473600
4027898|3333|CSE|2014-01-08|14.59|14.64|14.55|14.64|1351200
4027899|3333|CSE|2014-01-07|14.19|14.72|14.13|14.56|1846200
4027900|3333|CSE|2014-01-06|14.18|14.22|14.04|14.09|775500
4027901|3333|CSE|2014-01-03|14.05|14.19|14.05|14.12|607600
4027902|3333|CSE|2014-01-02|14.31|14.34|14.05|14.05|1391800
4027903|3333|CSE|2013-12-31|14.27|14.39|14.24|14.37|674900
4027904|3333|CSE|2013-12-30|14.29|14.32|14.18|14.27|555400
4027905|3333|CSE|2013-12-27|14.39|14.44|14.27|14.31|492100
4027906|3333|CSE|2013-12-26|14.5|14.54|14.4|14.41|550400
4027907|3333|CSE|2013-12-24|14.5|14.56|14.46|14.48|555900
4027908|3333|CSE|2013-12-23|14.23|14.56|14.21|14.5|1723100
4027909|3333|CSE|2013-12-20|14.24|14.35|14.17|14.19|3046900
4027910|3333|CSE|2013-12-19|14.32|14.43|14.24|14.24|628500
4027911|3333|CSE|2013-12-18|14.34|14.41|14.19|14.37|1890300
4027912|3333|CSE|2013-12-17|14.38|14.39|14.24|14.33|777700
4027913|3333|CSE|2013-12-16|14.17|14.43|14.16|14.38|1652600
4027914|3333|CSE|2013-12-13|14.18|14.24|13.97|14.16|894400
4027915|3333|CSE|2013-12-12|14.22|14.32|14.12|14.13|829600
4027916|3333|CSE|2013-12-11|14.18|14.26|14.12|14.21|1108800
4027917|3333|CSE|2013-12-10|14.32|14.4|14.16|14.19|772900
4027918|3333|CSE|2013-12-09|14.48|14.64|14.27|14.36|1156800
4027919|3333|CSE|2013-12-06|14.23|14.36|14.19|14.33|1654400
4027920|3333|CSE|2013-12-05|14.09|14.22|14.09|14.13|1284800
4027921|3333|CSE|2013-12-04|13.91|14.17|13.9|14.16|1418000
4027922|3333|CSE|2013-12-03|13.96|14.08|13.78|13.95|1244100
4027923|3333|CSE|2013-12-02|14.02|14.23|13.96|13.97|729400
4023999|3329|COF|2013-12-10|72.71|73.22|72.36|72.82|1858000
4024000|3329|COF|2013-12-09|73.02|73.33|72.8|73|2596800
4024001|3329|COF|2013-12-06|72.77|73.19|72.33|72.6|4134500
4024002|3329|COF|2013-12-05|72.25|72.42|71.6|71.94|3508500
4024003|3329|COF|2013-12-04|71.28|72.64|71.15|72.35|3459500
4024004|3329|COF|2013-12-03|71.92|72.15|71.35|71.63|4238700
4024005|3329|COF|2013-12-02|72.65|73|71.86|72.1|3869000
4020055|3324|CNQ|2014-01-17|32.79|32.86|32.53|32.53|3595700
4020056|3324|CNQ|2014-01-16|32.78|33|32.53|32.84|2275000
4020057|3324|CNQ|2014-01-15|32.98|32.98|32.77|32.8|2872000
4020058|3324|CNQ|2014-01-14|32.92|33.02|32.62|32.91|2334700
4020059|3324|CNQ|2014-01-13|33|33.46|32.84|33.05|3411300
4020060|3324|CNQ|2014-01-10|32.52|33.3|32.41|33.2|3419500
4020061|3324|CNQ|2014-01-09|32.39|32.7|31.96|32.35|3728700
4020062|3324|CNQ|2014-01-08|32.52|32.89|32.38|32.66|2781300
4020063|3324|CNQ|2014-01-07|32.65|32.98|32.63|32.65|2178300
4020064|3324|CNQ|2014-01-06|32.74|32.9|32.54|32.83|1979400
4020065|3324|CNQ|2014-01-03|33.08|33.28|32.83|32.93|1650200
4020066|3324|CNQ|2014-01-02|33.44|33.48|32.88|33.1|2529700
4020067|3324|CNQ|2013-12-31|33.46|33.92|33.4|33.84|2400200
4020068|3324|CNQ|2013-12-30|33.29|33.48|33.21|33.45|1713100
4020069|3324|CNQ|2013-12-27|33.33|33.53|33.14|33.39|1405300
4020070|3324|CNQ|2013-12-26|33.34|33.5|33.2|33.32|1022200
4020071|3324|CNQ|2013-12-24|33.24|33.36|33.16|33.21|593600
4020072|3324|CNQ|2013-12-23|33.45|33.45|33.08|33.18|1748700
4020073|3324|CNQ|2013-12-20|32.89|33.49|32.42|33.16|2997100
4020074|3324|CNQ|2013-12-19|32.05|32.94|32.04|32.84|2455500
4020075|3324|CNQ|2013-12-18|31.81|32.37|31.72|32.25|3113200
4020076|3324|CNQ|2013-12-17|32.09|32.12|31.73|31.9|1926200
4020077|3324|CNQ|2013-12-16|32.45|32.66|32.08|32.09|2340600
4020078|3324|CNQ|2013-12-13|32.29|32.57|31.99|32.41|1976300
4020079|3324|CNQ|2013-12-12|32.51|32.68|32.3|32.39|1802200
4020080|3324|CNQ|2013-12-11|32.83|33|32.31|32.57|3613400
4020081|3324|CNQ|2013-12-10|32.64|33.19|32.49|33.03|2895900
4020082|3324|CNQ|2013-12-09|32.45|32.76|32.22|32.54|3730800
4020083|3324|CNQ|2013-12-06|32.24|32.48|31.96|32.09|2168500
4020084|3324|CNQ|2013-12-05|32.17|32.45|32.03|32.15|1725700
4020085|3324|CNQ|2013-12-04|32.59|32.68|32.13|32.43|2443800
4020086|3324|CNQ|2013-12-03|32.69|32.89|32.38|32.56|3147200
4020087|3324|CNQ|2013-12-02|32.59|33.08|32.55|32.74|3073200
3979793|3285|BRT|2014-01-17|7.51|7.52|7.5|7.5|9200
3979794|3285|BRT|2014-01-16|7.5|7.66|7.5|7.59|6900
3979795|3285|BRT|2014-01-15|6.99|7.63|6.99|7.52|26600
3979796|3285|BRT|2014-01-14|7.04|7.07|7.01|7.01|2200
3979797|3285|BRT|2014-01-13|7.1|7.1|7.02|7.04|1100
3979798|3285|BRT|2014-01-10|7.32|7.34|7.04|7.04|2000
3979799|3285|BRT|2014-01-09|7.13|7.36|7.08|7.31|64600
3979800|3285|BRT|2014-01-08|7.13|7.13|7.02|7.04|2300
3979801|3285|BRT|2014-01-07|7.12|7.13|7.05|7.13|8000
3979802|3285|BRT|2014-01-06|7.13|7.13|7.07|7.12|1800
3979803|3285|BRT|2014-01-03|7.01|7.13|7.01|7.13|3400
3979804|3285|BRT|2014-01-02|7.03|7.16|7.02|7.05|10000
3979805|3285|BRT|2013-12-31|7.03|7.08|7.01|7.07|5700
3979806|3285|BRT|2013-12-30|7.04|7.08|6.99|7.06|49200
3979807|3285|BRT|2013-12-27|6.99|7.01|6.99|7.01|2300
3979808|3285|BRT|2013-12-26|7.02|7.08|6.99|7.02|21600
3979809|3285|BRT|2013-12-24|7|7.04|6.95|7.04|7500
3979810|3285|BRT|2013-12-23|7|7|6.92|7|40600
3979811|3285|BRT|2013-12-20|7|7|6.86|6.96|9600
3979812|3285|BRT|2013-12-19|7.01|7.01|6.95|6.95|51700
3979813|3285|BRT|2013-12-18|7.02|7.1|7.02|7.02|2900
3979814|3285|BRT|2013-12-17|7|7|6.91|6.95|4100
3979815|3285|BRT|2013-12-16|7|7.03|6.97|7|2100
3979816|3285|BRT|2013-12-13|7.05|7.09|6.88|6.97|21900
3979817|3285|BRT|2013-12-12|7.02|7.02|6.96|6.97|2000
3979818|3285|BRT|2013-12-11|6.86|7.1|6.86|7.1|7300
3979819|3285|BRT|2013-12-10|7.07|7.07|6.86|6.86|7700
3979820|3285|BRT|2013-12-09|7|7.1|6.9|7.03|8800
3979821|3285|BRT|2013-12-06|7.07|7.07|7|7|8700
3979822|3285|BRT|2013-12-05|7.05|7.05|7.01|7.01|2300
3979823|3285|BRT|2013-12-04|7.05|7.16|7|7.06|11200
3979824|3285|BRT|2013-12-03|7.16|7.16|7|7.05|5700
3979825|3285|BRT|2013-12-02|7.08|7.17|7.04|7.17|2200
4003088|3307|CCC|2014-01-17|20.92|21.03|20.65|20.7|160500
4003089|3307|CCC|2014-01-16|20.95|21.3|20.9|20.92|428000
4003090|3307|CCC|2014-01-15|20.82|21|20.77|20.91|329700
4003091|3307|CCC|2014-01-14|20.57|20.69|20.56|20.69|275200
4003092|3307|CCC|2014-01-13|20.6|20.85|20.45|20.53|290600
4006672|3310|ELY|2014-01-06|8.51|8.55|8.38|8.41|448000
4006673|3310|ELY|2014-01-03|8.45|8.59|8.4|8.51|501900
4006674|3310|ELY|2014-01-02|8.44|8.44|8.31|8.44|758000
4006675|3310|ELY|2013-12-31|8.4|8.51|8.33|8.43|1450800
4006676|3310|ELY|2013-12-30|8.39|8.44|8.33|8.39|549700
4006677|3310|ELY|2013-12-27|8.38|8.45|8.32|8.45|507300
4006678|3310|ELY|2013-12-26|8.49|8.53|8.36|8.39|273600
4006679|3310|ELY|2013-12-24|8.38|8.48|8.38|8.45|219200
4006680|3310|ELY|2013-12-23|8.52|8.53|8.35|8.4|556200
4006681|3310|ELY|2013-12-20|8.62|8.64|8.4|8.48|1946200
4006682|3310|ELY|2013-12-19|8.39|8.55|8.28|8.53|1982000
4006683|3310|ELY|2013-12-18|7.9|8|7.72|7.96|449400
4006684|3310|ELY|2013-12-17|7.87|8.02|7.85|7.91|466900
4006685|3310|ELY|2013-12-16|7.75|7.92|7.75|7.89|655600
4006686|3310|ELY|2013-12-13|7.54|7.8|7.53|7.74|609800
4006687|3310|ELY|2013-12-12|7.57|7.62|7.49|7.5|731500
4006688|3310|ELY|2013-12-11|7.8|7.84|7.55|7.58|589700
4006689|3310|ELY|2013-12-10|7.88|8|7.77|7.77|987200
4006690|3310|ELY|2013-12-09|7.88|7.94|7.67|7.83|1394500
4006691|3310|ELY|2013-12-06|7.85|7.91|7.8|7.85|601900
4006692|3310|ELY|2013-12-05|7.8|7.84|7.7|7.81|433600
4006693|3310|ELY|2013-12-04|7.91|7.94|7.7|7.78|527000
4006694|3310|ELY|2013-12-03|7.96|8.03|7.88|7.94|450700
4006695|3310|ELY|2013-12-02|8.07|8.12|7.84|7.95|672500
4001782|3306|DVR|2014-01-17|1.85|1.91|1.83|1.88|293600
4001783|3306|DVR|2014-01-16|1.8|1.88|1.8|1.87|665900
4001784|3306|DVR|2014-01-15|1.82|1.84|1.79|1.83|398000
4001785|3306|DVR|2014-01-14|1.83|1.86|1.79|1.83|335500
4001786|3306|DVR|2014-01-13|1.91|1.91|1.75|1.82|930400
4001787|3306|DVR|2014-01-10|1.94|1.95|1.9|1.91|405100
4001788|3306|DVR|2014-01-09|1.97|1.97|1.93|1.95|269400
4001789|3306|DVR|2014-01-08|1.93|1.96|1.93|1.95|413700
4001790|3306|DVR|2014-01-07|1.97|1.99|1.93|1.95|200100
4001791|3306|DVR|2014-01-06|1.97|2|1.92|1.97|357700
4001792|3306|DVR|2014-01-03|1.95|2|1.95|1.98|604000
4001793|3306|DVR|2014-01-02|1.98|2|1.95|1.98|2803100
4001794|3306|DVR|2013-12-31|2|2.02|1.98|2.01|429200
4001795|3306|DVR|2013-12-30|1.98|2.03|1.98|2.02|326500
4001796|3306|DVR|2013-12-27|2.04|2.04|1.95|1.99|263700
4001797|3306|DVR|2013-12-26|2.03|2.05|1.99|2.02|387600
4001798|3306|DVR|2013-12-24|2.04|2.04|2.01|2.03|185900
4001799|3306|DVR|2013-12-23|1.99|2.04|1.97|2.02|850300
4001800|3306|DVR|2013-12-20|1.86|2.01|1.85|1.98|1536900
4001801|3306|DVR|2013-12-19|1.75|1.86|1.73|1.85|1024100
4001802|3306|DVR|2013-12-18|1.69|1.76|1.63|1.76|1668400
4001803|3306|DVR|2013-12-17|1.72|1.75|1.67|1.7|3403000
4001804|3306|DVR|2013-12-16|1.67|1.72|1.67|1.72|213600
4001805|3306|DVR|2013-12-13|1.7|1.71|1.64|1.67|1134800
4001806|3306|DVR|2013-12-12|1.66|1.72|1.65|1.69|484700
4001807|3306|DVR|2013-12-11|1.74|1.75|1.64|1.67|824600
4001808|3306|DVR|2013-12-10|1.74|1.75|1.68|1.75|669600
4001809|3306|DVR|2013-12-09|1.8|1.8|1.74|1.75|308900
4001810|3306|DVR|2013-12-06|1.75|1.79|1.71|1.79|696200
4001811|3306|DVR|2013-12-05|1.75|1.75|1.69|1.72|277400
4001812|3306|DVR|2013-12-04|1.8|1.82|1.72|1.74|752000
4001813|3306|DVR|2013-12-03|1.81|1.83|1.78|1.8|266200
4001814|3306|DVR|2013-12-02|1.85|1.85|1.78|1.83|398300
3991334|3296|BCR|2014-01-17|136.3|137|134.81|135.21|722100
3991335|3296|BCR|2014-01-16|135.62|136.53|134.26|136.39|566300
3991336|3296|BCR|2014-01-15|135.26|136|134.88|136|538600
3991337|3296|BCR|2014-01-14|133.65|135.55|133.56|135.41|464200
3991338|3296|BCR|2014-01-13|133.82|135.12|133.24|133.69|648900
3991339|3296|BCR|2014-01-10|134.67|134.85|133.1|134.41|530300
3991340|3296|BCR|2014-01-09|132.91|134.76|132.75|134.75|523000
3991341|3296|BCR|2014-01-08|132.05|132.75|131.37|132.73|794800
3991342|3296|BCR|2014-01-07|130.02|132.23|130.02|130.89|733800
3991343|3296|BCR|2014-01-06|130.24|130.24|128.14|129.31|1831900
3991344|3296|BCR|2014-01-03|131.81|132.46|130.99|131.13|655200
3991345|3296|BCR|2014-01-02|134|134.15|131.6|131.83|558600
3991346|3296|BCR|2013-12-31|133.54|134.43|133.09|133.94|279700
3991347|3296|BCR|2013-12-30|133.42|134.76|133.02|133.64|612700
3991348|3296|BCR|2013-12-27|133.99|133.99|133.23|133.29|209200
3991349|3296|BCR|2013-12-26|133.48|134.1|133.11|133.74|189100
3991350|3296|BCR|2013-12-24|132.48|133.59|132.35|133.29|196000
3991351|3296|BCR|2013-12-23|132.31|133.1|130.73|132.32|539600
3991352|3296|BCR|2013-12-20|132.34|132.36|131.75|132.15|740700
3991353|3296|BCR|2013-12-19|132.86|133.33|131.39|131.96|597300
3991354|3296|BCR|2013-12-18|131.87|134.03|131.58|133.67|471700
3978506|3284|BWS|2013-12-19|27.21|27.38|26.54|26.61|344800
3978507|3284|BWS|2013-12-18|26.48|27.5|26.07|27.41|542200
3978508|3284|BWS|2013-12-17|25.6|26.59|25.51|26.5|379500
3978509|3284|BWS|2013-12-16|25.28|25.64|25.16|25.6|289500
3978510|3284|BWS|2013-12-13|25.32|25.44|24.99|25.12|316100
3978511|3284|BWS|2013-12-12|25.35|25.5|25.08|25.25|316700
3978512|3284|BWS|2013-12-11|25.68|25.94|25.33|25.39|318400
3978513|3284|BWS|2013-12-10|25.66|25.73|25.32|25.68|341400
3978514|3284|BWS|2013-12-09|25.72|25.86|25.5|25.78|295600
3978515|3284|BWS|2013-12-06|25.77|25.88|25.37|25.77|289300
3978516|3284|BWS|2013-12-05|25.28|25.66|25.12|25.53|303700
3978517|3284|BWS|2013-12-04|25.09|25.63|24.96|25.34|346900
3978518|3284|BWS|2013-12-03|24.53|25.33|24.35|25.28|611900
3978519|3284|BWS|2013-12-02|25.69|25.7|24.5|24.65|321900
3981099|3286|BC|2014-01-17|44.18|44.18|42.96|43.01|935800
3981100|3286|BC|2014-01-16|44.89|45.03|43.92|44.14|789800
3981101|3286|BC|2014-01-15|45.33|45.47|44.85|45.04|574000
3981102|3286|BC|2014-01-14|44.31|45.33|44.19|45.24|1027800
3981103|3286|BC|2014-01-13|45.56|45.88|43.92|44.07|744200
3981104|3286|BC|2014-01-10|45.88|46|45.42|45.7|616600
3981105|3286|BC|2014-01-09|46.11|46.25|45.08|45.86|678200
3981106|3286|BC|2014-01-08|45.66|46.12|45.55|45.83|1131100
3981107|3286|BC|2014-01-07|45.62|46.42|45.27|45.75|813500
3981108|3286|BC|2014-01-06|45.49|46.24|45.13|45.54|805000
3981109|3286|BC|2014-01-03|45.37|45.75|45.27|45.28|756700
3981110|3286|BC|2014-01-02|45.78|45.85|45.21|45.31|583000
3981111|3286|BC|2013-12-31|45.43|46.15|45.25|46.06|733500
3981112|3286|BC|2013-12-30|45.56|45.7|45.19|45.31|814000
3981113|3286|BC|2013-12-27|46|46.97|45.39|45.71|613600
3981114|3286|BC|2013-12-26|46.15|46.33|45.7|45.7|470600
3981115|3286|BC|2013-12-24|45.94|46.25|45.68|45.87|313100
3981116|3286|BC|2013-12-23|45.65|45.99|45.11|45.83|1151800
3981117|3286|BC|2013-12-20|45.6|45.98|45.32|45.37|9081200
3981118|3286|BC|2013-12-19|45.91|45.91|44.98|45.38|1569500
3981119|3286|BC|2013-12-18|45.82|46.21|44.86|46.12|1080400
3981120|3286|BC|2013-12-17|45.62|45.87|44.98|45.87|1205000
3981121|3286|BC|2013-12-16|46.25|46.42|45.64|45.72|1295500
3981122|3286|BC|2013-12-13|46.54|46.85|45.83|46.05|1313500
3981123|3286|BC|2013-12-12|44.97|46.38|44.93|46.36|1667500
3981124|3286|BC|2013-12-11|46.21|46.21|44.38|44.85|1078100
3981125|3286|BC|2013-12-10|46.38|47.08|46.26|46.28|565200
3981126|3286|BC|2013-12-09|45.65|46.72|45.65|46.48|930300
3981127|3286|BC|2013-12-06|45.11|45.87|44.89|45.67|534800
3981128|3286|BC|2013-12-05|44.53|44.63|43.76|44.49|558200
3981129|3286|BC|2013-12-04|44.25|44.72|43.66|44.06|849100
3981130|3286|BC|2013-12-03|44.82|45.06|44.25|44.55|626200
3981131|3286|BC|2013-12-02|45.59|45.89|44.91|45.03|478800
3975875|3280|HTR|2014-01-17|23.79|23.89|23.67|23.69|61500
3975876|3280|HTR|2014-01-16|23.7|23.86|23.7|23.75|93400
3975877|3280|HTR|2014-01-15|23.7|23.81|23.69|23.71|36800
3975878|3280|HTR|2014-01-14|23.79|23.82|23.64|23.75|68800
3975879|3280|HTR|2014-01-13|23.9|24.08|23.88|23.98|72800
3975880|3280|HTR|2014-01-10|23.88|24|23.81|23.99|54800
3975881|3280|HTR|2014-01-09|23.73|23.83|23.7|23.82|66400
3975882|3280|HTR|2014-01-08|23.69|23.81|23.65|23.78|50800
3975883|3280|HTR|2014-01-07|23.44|23.78|23.44|23.77|117500
3975884|3280|HTR|2014-01-06|23.4|23.62|23.37|23.48|112400
3975885|3280|HTR|2014-01-03|23.54|23.58|23.42|23.48|95900
3975886|3280|HTR|2014-01-02|23.65|23.66|23.42|23.61|83100
3975887|3280|HTR|2013-12-31|23.71|23.84|23.53|23.76|53700
3975888|3280|HTR|2013-12-30|23.65|23.76|23.65|23.76|45900
3975889|3280|HTR|2013-12-27|23.7|23.71|23.61|23.7|42000
3975890|3280|HTR|2013-12-26|23.5|23.7|23.37|23.68|67000
3975891|3280|HTR|2013-12-24|23.5|23.6|23.5|23.58|23300
3975892|3280|HTR|2013-12-23|23.54|23.67|23.51|23.57|103500
3975893|3280|HTR|2013-12-20|23.01|23.42|22.95|23.42|164000
3975894|3280|HTR|2013-12-19|22.96|23.1|22.95|23.1|60900
3975895|3280|HTR|2013-12-18|22.85|23.08|22.84|23.08|74300
3975896|3280|HTR|2013-12-17|22.81|22.91|22.8|22.89|39300
3975897|3280|HTR|2013-12-16|22.91|23.08|22.91|23.02|65600
3975898|3280|HTR|2013-12-13|22.83|22.96|22.78|22.96|90300
3975899|3280|HTR|2013-12-12|22.85|22.92|22.79|22.88|121800
3975900|3280|HTR|2013-12-11|22.89|23.02|22.85|22.95|70300
3975901|3280|HTR|2013-12-10|22.96|23.05|22.91|22.99|62500
3975902|3280|HTR|2013-12-09|22.94|23.05|22.85|22.91|62600
3975903|3280|HTR|2013-12-06|22.91|23.07|22.91|23|92700
3975904|3280|HTR|2013-12-05|23.01|23.19|22.85|23|96400
3975905|3280|HTR|2013-12-04|23.4|23.45|23.1|23.22|132800
4003093|3307|CCC|2014-01-10|20.67|20.97|20.54|20.65|342400
4003094|3307|CCC|2014-01-09|20.75|20.75|20.32|20.6|424800
4003095|3307|CCC|2014-01-08|20.16|20.83|20.1|20.7|1197900
4003096|3307|CCC|2014-01-07|20.16|20.36|20.02|20.16|251600
4003097|3307|CCC|2014-01-06|20.31|20.35|20.06|20.07|214600
4003098|3307|CCC|2014-01-03|20.35|20.56|20.2|20.28|339700
4003099|3307|CCC|2014-01-02|20.56|20.56|20.32|20.34|346100
4003100|3307|CCC|2013-12-31|20.71|20.86|20.53|20.57|260100
4003101|3307|CCC|2013-12-30|20.78|20.88|20.69|20.71|220800
4003102|3307|CCC|2013-12-27|20.89|20.99|20.72|20.8|200600
4003103|3307|CCC|2013-12-26|20.54|20.78|20.36|20.76|183600
4003104|3307|CCC|2013-12-24|20.57|20.76|20.52|20.56|190500
4003105|3307|CCC|2013-12-23|20.63|20.63|20.44|20.52|357300
4003106|3307|CCC|2013-12-20|20.06|20.61|19.94|20.58|1132400
4003107|3307|CCC|2013-12-19|19.92|20.32|19.92|20.01|325900
4003108|3307|CCC|2013-12-18|19.7|20.01|19.67|19.91|258600
4003109|3307|CCC|2013-12-17|19.57|19.73|19.49|19.68|167000
4003110|3307|CCC|2013-12-16|19.26|19.73|19.26|19.54|422500
4003111|3307|CCC|2013-12-13|19.63|19.72|19.21|19.21|332600
4003112|3307|CCC|2013-12-12|19.38|19.52|19.29|19.38|318500
4003113|3307|CCC|2013-12-11|19.86|19.86|19.36|19.46|281500
4003114|3307|CCC|2013-12-10|20.2|20.2|19.81|19.82|248800
4003115|3307|CCC|2013-12-09|20.34|20.39|20.15|20.18|158900
4003116|3307|CCC|2013-12-06|20.43|20.69|20.13|20.36|201200
4003117|3307|CCC|2013-12-05|20.13|20.35|20.01|20.18|173100
4003118|3307|CCC|2013-12-04|20.08|20.32|19.86|20.12|267000
4003119|3307|CCC|2013-12-03|20.37|20.49|19.87|20.11|235900
4003120|3307|CCC|2013-12-02|20.66|20.79|20.43|20.46|154900
3990712|3295|CJES|2014-01-17|22.42|22.96|22.36|22.77|493100
3990713|3295|CJES|2014-01-16|22.06|22.47|21.93|22.43|412200
3990714|3295|CJES|2014-01-15|21.94|22.22|21.82|22.19|427300
3990715|3295|CJES|2014-01-14|21.41|22.04|21.38|21.97|431900
3990716|3295|CJES|2014-01-13|21.52|21.57|21.21|21.26|534000
3990717|3295|CJES|2014-01-10|21.05|21.59|20.93|21.5|1155600
3990718|3295|CJES|2014-01-09|21.21|21.3|20.76|21.07|913700
3990719|3295|CJES|2014-01-08|21.51|21.54|20.86|21.09|1067800
3990720|3295|CJES|2014-01-07|22.05|22.15|21.54|21.56|462700
3990721|3295|CJES|2014-01-06|22.01|22.27|20.26|22.08|584800
3990722|3295|CJES|2014-01-03|22.6|22.98|22.37|22.61|403900
3990723|3295|CJES|2014-01-02|23.02|23.1|22.43|22.65|336200
3990724|3295|CJES|2013-12-31|22.98|23.16|22.77|23.1|346900
3990725|3295|CJES|2013-12-30|23.24|23.28|22.86|22.98|377500
3990726|3295|CJES|2013-12-27|23.32|23.47|23|23.3|528100
3990727|3295|CJES|2013-12-26|23.44|23.8|23.01|23.16|304200
3990728|3295|CJES|2013-12-24|23.05|23.56|22.83|23.43|354300
3990729|3295|CJES|2013-12-23|22.98|23.26|22.72|23.01|670000
3990730|3295|CJES|2013-12-20|22.59|22.87|22.5|22.78|806500
3990731|3295|CJES|2013-12-19|23.16|23.2|22.57|22.61|408400
3990732|3295|CJES|2013-12-18|23.32|23.49|22.96|23.22|461100
3990733|3295|CJES|2013-12-17|23.99|23.99|23.29|23.37|422500
3990734|3295|CJES|2013-12-16|23.21|23.91|23.18|23.82|285200
3990735|3295|CJES|2013-12-13|23.28|23.39|22.94|23.24|239200
3990736|3295|CJES|2013-12-12|23.61|23.66|23.21|23.32|280400
3990737|3295|CJES|2013-12-11|24.06|24.21|23.5|23.64|318900
3990738|3295|CJES|2013-12-10|24|24.33|23.98|24.06|302900
3990739|3295|CJES|2013-12-09|23.97|24.18|23.95|24.03|414600
3990740|3295|CJES|2013-12-06|24.08|24.23|23.95|23.97|782100
3990741|3295|CJES|2013-12-05|23.64|23.97|23.34|23.85|212100
3990742|3295|CJES|2013-12-04|23.74|24.13|23.49|23.73|283900
3990743|3295|CJES|2013-12-03|23.74|24.1|23.64|23.8|266400
3990744|3295|CJES|2013-12-02|23.63|24.06|23.29|23.87|289600
4013193|3316|CCJ|2014-01-17|22.12|22.24|21.83|21.95|3215800
4013194|3316|CCJ|2014-01-16|21.64|22.28|21.62|22.16|3171600
4013195|3316|CCJ|2014-01-15|20.82|21.53|20.69|21.51|2810600
4013196|3316|CCJ|2014-01-14|20.44|21.02|20.37|20.79|3172200
4013197|3316|CCJ|2014-01-13|20.27|20.5|20.05|20.08|1675700
4013198|3316|CCJ|2014-01-10|20.1|20.34|20.05|20.27|2115400
4013199|3316|CCJ|2014-01-09|20.17|20.21|19.81|20.08|887000
4013200|3316|CCJ|2014-01-08|20.12|20.54|20.1|20.19|1932800
4013201|3316|CCJ|2014-01-07|19.86|20.2|19.81|20.13|1467600
4013202|3316|CCJ|2014-01-06|20.05|20.11|19.75|19.87|1297200
4013203|3316|CCJ|2014-01-03|20.41|20.43|20.01|20.11|1254700
4013204|3316|CCJ|2014-01-02|20.72|20.8|20.21|20.33|1120600
4013205|3316|CCJ|2013-12-31|20.93|21.01|20.68|20.77|908800
4013206|3316|CCJ|2013-12-30|20.6|20.97|20.59|20.9|1438700
4013207|3316|CCJ|2013-12-27|20.76|20.81|20.53|20.58|1034900
4013208|3316|CCJ|2013-12-26|20.92|20.96|20.71|20.75|527100
4013209|3316|CCJ|2013-12-24|20.79|20.96|20.76|20.82|639600
4026585|3332|BXMT|2014-01-17|27.77|28.15|27.68|27.75|723700
4026586|3332|BXMT|2014-01-16|27.65|27.98|27.54|27.92|600800
4026587|3332|BXMT|2014-01-15|27.4|27.82|27.35|27.7|749200
4026588|3332|BXMT|2014-01-14|27.3|27.54|27.3|27.39|438700
4026589|3332|BXMT|2014-01-13|27.39|27.45|27.23|27.29|341700
4026590|3332|BXMT|2014-01-10|27.39|27.5|27.25|27.32|626800
4026591|3332|BXMT|2014-01-09|27.4|27.43|27.02|27.3|3955900
4026592|3332|BXMT|2014-01-08|27.55|27.65|27.24|27.45|122000
4026593|3332|BXMT|2014-01-07|27.39|27.5|27.23|27.5|232700
4026594|3332|BXMT|2014-01-06|27.15|27.42|27|27.42|310600
4026595|3332|BXMT|2014-01-03|27.2|27.26|27.02|27.13|108000
4026596|3332|BXMT|2014-01-02|27.8|27.8|26.95|27.07|228800
4026597|3332|BXMT|2013-12-31|27.09|27.37|27.08|27.13|114000
4026598|3332|BXMT|2013-12-30|27.2|27.4|27.07|27.14|125800
4026599|3332|BXMT|2013-12-27|26.91|27.35|26.8|27.25|271500
4026600|3332|BXMT|2013-12-26|27.29|27.41|27|27.21|158900
4026601|3332|BXMT|2013-12-24|27.41|27.44|27.23|27.29|118300
4026602|3332|BXMT|2013-12-23|27.29|27.45|27.29|27.32|133800
4026603|3332|BXMT|2013-12-20|26.96|27.66|26.96|27.33|464200
4026604|3332|BXMT|2013-12-19|27.45|27.45|27.21|27.36|309200
4026605|3332|BXMT|2013-12-18|27.35|27.5|27.25|27.43|326300
4026606|3332|BXMT|2013-12-17|27.68|28.2|27.2|27.29|1264100
4026607|3332|BXMT|2013-12-16|26.91|26.97|26.73|26.89|345400
4026608|3332|BXMT|2013-12-13|27.02|27.04|26.72|26.89|268600
4026609|3332|BXMT|2013-12-12|26.81|26.94|26.51|26.89|567200
4026610|3332|BXMT|2013-12-11|27.12|27.12|26.62|26.66|284000
4026611|3332|BXMT|2013-12-10|27.2|27.2|26.88|26.94|811900
4026612|3332|BXMT|2013-12-09|27.03|27.4|26.81|26.96|305500
4026613|3332|BXMT|2013-12-06|26.87|26.92|26.28|26.68|362500
4026614|3332|BXMT|2013-12-05|26.9|26.9|26.37|26.42|478800
4026615|3332|BXMT|2013-12-04|26.5|26.53|26.11|26.41|436500
4026616|3332|BXMT|2013-12-03|26.15|26.41|26.07|26.21|700900
4026617|3332|BXMT|2013-12-02|26|26.37|25.75|26|389600
4021361|3326|CAJ|2014-01-17|31.12|31.42|31.09|31.22|1071900
4021362|3326|CAJ|2014-01-16|30.67|30.91|30.67|30.86|645500
4021363|3326|CAJ|2014-01-15|30.96|31.1|30.85|30.87|486200
4021364|3326|CAJ|2014-01-14|30.89|31.18|30.55|31.13|588600
4021365|3326|CAJ|2014-01-13|31.1|31.1|30.8|30.83|519500
4021366|3326|CAJ|2014-01-10|31.05|31.14|30.91|31.11|285600
4021367|3326|CAJ|2014-01-09|31.23|31.23|31.05|31.2|421400
4021368|3326|CAJ|2014-01-08|31.7|31.7|30.87|30.94|1009400
4021369|3326|CAJ|2014-01-07|31.63|31.65|31.45|31.59|320200
4021370|3326|CAJ|2014-01-06|31.71|31.76|31.57|31.67|314400
4021371|3326|CAJ|2014-01-03|31.7|31.71|31.54|31.57|172600
4021372|3326|CAJ|2014-01-02|31.85|31.95|31.55|31.58|293200
4021373|3326|CAJ|2013-12-31|31.81|32.02|31.8|32|243600
4021374|3326|CAJ|2013-12-30|31.82|31.95|31.76|31.85|364000
4021375|3326|CAJ|2013-12-27|31.7|31.89|31.55|31.63|293000
4021376|3326|CAJ|2013-12-26|31.97|31.98|31.67|31.72|346700
4021377|3326|CAJ|2013-12-24|32.21|32.28|32.1|32.1|124400
4021378|3326|CAJ|2013-12-23|32|32.27|31.91|32.13|237700
4021379|3326|CAJ|2013-12-20|31.89|32.02|31.8|31.8|372200
4021380|3326|CAJ|2013-12-19|31.74|31.91|31.68|31.76|262600
4021381|3326|CAJ|2013-12-18|32.09|32.33|31.81|32.28|276400
4021382|3326|CAJ|2013-12-17|31.81|31.82|31.65|31.68|733300
4021383|3326|CAJ|2013-12-16|31.75|31.9|31.75|31.78|262300
4021384|3326|CAJ|2013-12-13|31.84|31.88|31.59|31.65|232900
4021385|3326|CAJ|2013-12-12|31.97|32.02|31.79|31.86|263700
4021386|3326|CAJ|2013-12-11|32.11|32.15|31.79|31.8|227100
4021387|3326|CAJ|2013-12-10|32.13|32.16|32.02|32.07|177100
4021388|3326|CAJ|2013-12-09|32.22|32.33|32.13|32.18|398100
4021389|3326|CAJ|2013-12-06|32.3|32.3|32.11|32.21|606200
4021390|3326|CAJ|2013-12-05|31.98|32.09|31.54|31.63|598900
4021391|3326|CAJ|2013-12-04|32.43|32.67|32.35|32.6|404500
4021392|3326|CAJ|2013-12-03|32.45|32.63|32.4|32.56|792300
4021393|3326|CAJ|2013-12-02|33.08|33.44|32.77|32.85|207100
4011887|3315|CPT|2014-01-17|60.2|60.45|60.01|60.33|541100
4011888|3315|CPT|2014-01-16|60.16|60.6|60.15|60.28|701100
4011889|3315|CPT|2014-01-15|59.57|60.48|59.32|60.17|472400
4011890|3315|CPT|2014-01-14|59.16|59.81|58.99|59.44|321800
4011891|3315|CPT|2014-01-13|59.17|59.59|58.6|58.85|676500
4011892|3315|CPT|2014-01-10|58.12|59.42|57.96|59.36|896700
4011893|3315|CPT|2014-01-09|59.04|59.2|58.25|58.98|419200
4011894|3315|CPT|2014-01-08|58.93|59.17|58.35|58.85|462100
4011895|3315|CPT|2014-01-07|59.54|59.74|58.9|58.92|703700
4011896|3315|CPT|2014-01-06|58.57|59.7|58.19|59.61|669400
4011897|3315|CPT|2014-01-03|57.75|58.68|57.5|58.53|323200
4011898|3315|CPT|2014-01-02|56.88|58.03|56.88|57.64|678500
4013210|3316|CCJ|2013-12-23|20.8|20.88|20.58|20.83|714900
4013211|3316|CCJ|2013-12-20|20.9|21.06|20.57|20.74|1651900
4013212|3316|CCJ|2013-12-19|20.72|20.97|20.63|20.88|1986000
4013213|3316|CCJ|2013-12-18|21|21.09|20.75|20.83|2204700
4013214|3316|CCJ|2013-12-17|21.16|21.16|20.74|20.96|1515100
4013215|3316|CCJ|2013-12-16|20.87|21.29|20.83|21.1|1898200
4013216|3316|CCJ|2013-12-13|20.81|20.88|20.61|20.83|1253400
4013217|3316|CCJ|2013-12-12|20.55|20.83|20.45|20.75|1253000
4013218|3316|CCJ|2013-12-11|20.85|21.07|20.64|20.66|2463200
4013219|3316|CCJ|2013-12-10|20.92|21.3|20.89|21.03|1719100
4013220|3316|CCJ|2013-12-09|20.38|20.88|20.35|20.84|1615600
4013221|3316|CCJ|2013-12-06|20.07|20.56|20.03|20.43|1649100
4013222|3316|CCJ|2013-12-05|20.06|20.13|19.95|20.08|1188800
4013223|3316|CCJ|2013-12-04|20.16|20.25|19.98|20.13|1347700
4013224|3316|CCJ|2013-12-03|20.4|20.53|20.17|20.28|1199000
4013225|3316|CCJ|2013-12-02|20.27|20.65|20.16|20.58|1350300
4035531|3340|KMX|2014-01-17|44.78|45.31|44.68|45.19|2448600
4035532|3340|KMX|2014-01-16|44.74|44.94|43.9|44.66|3553300
4035533|3340|KMX|2014-01-15|45.7|45.77|44.77|44.86|2185800
4035534|3340|KMX|2014-01-14|45.46|46.05|45.39|45.67|1579000
4035535|3340|KMX|2014-01-13|45.7|45.97|45.12|45.22|2312100
4035536|3340|KMX|2014-01-10|45.1|46.1|44.63|45.97|4279700
4035537|3340|KMX|2014-01-09|45.35|45.7|44.97|45.1|2434300
4035538|3340|KMX|2014-01-08|45.22|45.39|44.7|45.25|2674600
4035539|3340|KMX|2014-01-07|46.44|46.45|44.63|45.34|4122700
4035540|3340|KMX|2014-01-06|46.55|46.63|45.56|45.81|2399400
4035541|3340|KMX|2014-01-03|46.84|46.91|46.11|46.44|1457800
4035542|3340|KMX|2014-01-02|47.02|47.25|46.57|46.9|1325100
4035543|3340|KMX|2013-12-31|47.1|47.24|46.68|47.02|1165000
4035544|3340|KMX|2013-12-30|46.92|47.27|46.61|47.1|1318000
4035545|3340|KMX|2013-12-27|47.49|47.49|46.8|46.93|1286000
4035546|3340|KMX|2013-12-26|47.79|48.15|47.37|47.47|1270900
4035547|3340|KMX|2013-12-24|47.71|47.82|46.9|47.6|1222800
4035548|3340|KMX|2013-12-23|48.46|48.66|47.28|47.44|3418700
4035549|3340|KMX|2013-12-20|50.25|50.67|47.52|48.08|8382200
4035550|3340|KMX|2013-12-19|52.51|53.08|52.21|53.05|1628400
4035551|3340|KMX|2013-12-18|51.73|52.63|51.28|52.52|1788900
4035552|3340|KMX|2013-12-17|51.93|51.93|51.32|51.75|894800
4035553|3340|KMX|2013-12-16|51.16|52.22|51.16|51.83|1112900
4035554|3340|KMX|2013-12-13|51.17|51.34|50.78|50.95|606400
4035555|3340|KMX|2013-12-12|51.26|51.32|50.76|51.09|965200
4035556|3340|KMX|2013-12-11|52.07|52.23|51.17|51.26|992600
4035557|3340|KMX|2013-12-10|51.94|52.5|51.87|52.09|1031900
4035558|3340|KMX|2013-12-09|51.48|52.63|51.27|51.95|1518300
4035559|3340|KMX|2013-12-06|51.4|51.49|50.55|51.2|1299500
4035560|3340|KMX|2013-12-05|50.7|51.45|50.44|50.8|936500
4035561|3340|KMX|2013-12-04|51|51.47|50.12|50.69|1514600
4035562|3340|KMX|2013-12-03|51.3|51.68|50.69|51.17|1317200
4035563|3340|KMX|2013-12-02|50.39|52.09|50.1|51.51|1751900
3996558|3302|COG|2014-01-17|38.28|38.38|37.43|37.48|3797500
3996559|3302|COG|2014-01-16|37.87|38.27|37.31|38.16|4536400
3996560|3302|COG|2014-01-15|37.39|37.85|37.26|37.62|3897000
3996561|3302|COG|2014-01-14|36.55|37.39|36.55|37.36|6762500
3996562|3302|COG|2014-01-13|37.57|37.78|36.38|36.44|5779500
3996563|3302|COG|2014-01-10|37.43|37.86|37.26|37.5|3466800
3996564|3302|COG|2014-01-09|38.93|38.98|36.89|37.44|7391100
3996565|3302|COG|2014-01-08|38.73|39.34|38.59|38.75|4964900
3996566|3302|COG|2014-01-07|38.4|39.23|38.35|38.87|4838400
3996567|3302|COG|2014-01-06|38.15|38.36|37.81|38.2|3309600
3996568|3302|COG|2014-01-03|38.17|38.54|37.63|37.95|3461500
3996569|3302|COG|2014-01-02|38.57|39.3|37.98|38.17|4825100
3996570|3302|COG|2013-12-31|38.67|38.94|38.28|38.76|2994100
3996571|3302|COG|2013-12-30|39.02|39.35|38.48|38.72|3145500
3996572|3302|COG|2013-12-27|38.56|38.81|38.17|38.73|2509000
3996573|3302|COG|2013-12-26|38.97|38.97|38.41|38.56|3267400
3996574|3302|COG|2013-12-24|38.56|38.95|38.45|38.93|1306200
3996575|3302|COG|2013-12-23|38.54|39.29|38.47|38.57|3758200
3996576|3302|COG|2013-12-20|38.6|38.87|38.32|38.43|6809300
3996577|3302|COG|2013-12-19|37.15|38.37|37.04|38.31|8211600
3996578|3302|COG|2013-12-18|36.04|36.44|35.5|36.41|5384200
3996579|3302|COG|2013-12-17|35.77|36.2|35.4|35.82|4973800
3996580|3302|COG|2013-12-16|36.19|36.38|35.55|35.82|6734700
3996581|3302|COG|2013-12-13|36.49|36.59|35.87|36.12|5788900
3996582|3302|COG|2013-12-12|35.81|36.72|35.79|36.57|5889100
3996583|3302|COG|2013-12-11|36.27|36.43|35.5|35.73|5322300
3996584|3302|COG|2013-12-10|36.9|37.54|36.34|36.36|6041300
3996585|3302|COG|2013-12-09|36.54|36.88|35.69|36.82|7524100
3996586|3302|COG|2013-12-06|36.26|36.7|35.04|35.2|5392400
3975906|3280|HTR|2013-12-03|23.33|23.65|23.23|23.59|152000
3975907|3280|HTR|2013-12-02|23.22|23.44|23.22|23.42|82100
4030503|3336|CRR|2014-01-17|109.39|113.01|108.8|112.19|237700
4030504|3336|CRR|2014-01-16|108.71|111.1|108.01|109.46|346500
4030505|3336|CRR|2014-01-15|111.76|112.08|108.38|108.67|407900
4030506|3336|CRR|2014-01-14|109.19|111.45|108.31|111.22|304900
4030507|3336|CRR|2014-01-13|113.36|113.36|107.97|108.55|297100
4030508|3336|CRR|2014-01-10|111.34|113.45|111.01|113.41|209600
4030509|3336|CRR|2014-01-09|111.74|114.49|110.93|111.88|350900
4030510|3336|CRR|2014-01-08|113.97|113.97|110.08|111.39|270700
4030511|3336|CRR|2014-01-07|111.78|115.46|111.5|113.89|251500
4030512|3336|CRR|2014-01-06|114.07|114.83|109.23|111.73|309100
4030513|3336|CRR|2014-01-03|113.4|115.74|113.39|114.87|188500
4030514|3336|CRR|2014-01-02|116.11|116.4|112.35|113.04|274700
4030515|3336|CRR|2013-12-31|116.01|116.8|114.44|116.53|233700
4030516|3336|CRR|2013-12-30|114.73|116.22|113.48|116|247600
4030517|3336|CRR|2013-12-27|114.41|114.8|112.71|114.04|503800
4030518|3336|CRR|2013-12-26|115.46|117.19|113.61|113.89|150000
4030519|3336|CRR|2013-12-24|113.74|115.25|113.46|114.86|140800
4030520|3336|CRR|2013-12-23|115.57|115.95|112.32|113.6|189900
4030521|3336|CRR|2013-12-20|114.13|116.03|112.5|114.55|598300
4030522|3336|CRR|2013-12-19|115.94|116.73|112|113.92|297000
4030523|3336|CRR|2013-12-18|117.39|117.39|114.73|115.96|293200
4030524|3336|CRR|2013-12-17|118.5|118.5|116.02|117.03|146700
4030525|3336|CRR|2013-12-16|117|119.8|116.96|117.93|335200
4030526|3336|CRR|2013-12-13|117.02|118.69|115.34|118|223600
4030527|3336|CRR|2013-12-12|120.37|121.51|116.03|117.21|450700
4030528|3336|CRR|2013-12-11|123.25|123.25|119.45|120.37|226900
4030529|3336|CRR|2013-12-10|124.6|126.22|122.33|123.07|220600
4030530|3336|CRR|2013-12-09|122.46|126.47|122.06|124.42|385200
4030531|3336|CRR|2013-12-06|123.37|124.47|121.77|122.77|218300
4030532|3336|CRR|2013-12-05|121.21|123.99|120.44|122.6|192300
4030533|3336|CRR|2013-12-04|120.61|122.34|119.29|121.82|242700
4030534|3336|CRR|2013-12-03|124.03|125.77|120.05|120.97|407400
4030535|3336|CRR|2013-12-02|123.56|125.61|121.5|124.8|293100
4052534|3357|CBG|2014-01-17|26.6|26.76|26.4|26.5|2297900
4052535|3357|CBG|2014-01-16|26.49|26.74|26.43|26.56|1570500
4052536|3357|CBG|2014-01-15|26.48|26.72|26.43|26.55|1316900
4052537|3357|CBG|2014-01-14|26.27|26.58|26.27|26.44|1483400
4052538|3357|CBG|2014-01-13|26.23|26.5|26.1|26.2|2013800
4052539|3357|CBG|2014-01-10|26.26|26.55|26.18|26.38|1752900
4052540|3357|CBG|2014-01-09|26.28|26.33|25.95|26.15|1725700
4052541|3357|CBG|2014-01-08|26.08|26.22|25.86|26.19|2398700
4052542|3357|CBG|2014-01-07|26.29|26.36|26.03|26.19|2203400
4052543|3357|CBG|2014-01-06|26.47|26.58|26.13|26.25|1945600
4052544|3357|CBG|2014-01-03|26.33|26.55|26.28|26.4|1158300
4052545|3357|CBG|2014-01-02|26.27|26.55|26.07|26.34|2607000
4052546|3357|CBG|2013-12-31|26.42|26.58|26.21|26.3|1395100
4052547|3357|CBG|2013-12-30|26.25|26.46|26.19|26.31|1055000
4052548|3357|CBG|2013-12-27|26.36|26.36|26.02|26.24|1305100
4052549|3357|CBG|2013-12-26|26.3|26.46|26.11|26.26|1166900
4052550|3357|CBG|2013-12-24|26.04|26.34|25.98|26.2|666300
4052551|3357|CBG|2013-12-23|25.87|26.03|25.76|25.97|1422800
4052552|3357|CBG|2013-12-20|25.77|25.9|25.51|25.8|2612300
4052553|3357|CBG|2013-12-19|25.72|25.77|25.36|25.56|2643000
4052554|3357|CBG|2013-12-18|24.91|25.79|24.65|25.75|3465100
4052555|3357|CBG|2013-12-17|25.14|25.22|24.83|24.97|1617400
4052556|3357|CBG|2013-12-16|25|25.13|24.85|24.96|2540200
4052557|3357|CBG|2013-12-13|24.82|25.02|24.68|24.77|1967500
4052558|3357|CBG|2013-12-12|24.84|24.98|24.67|24.72|1855600
4052559|3357|CBG|2013-12-11|25.38|25.43|24.77|24.86|2186100
4052560|3357|CBG|2013-12-10|25.35|25.52|25.27|25.31|2144800
4052561|3357|CBG|2013-12-09|25.25|25.62|25.18|25.41|2374900
4052562|3357|CBG|2013-12-06|25.01|25.22|24.89|25.1|3799300
4052563|3357|CBG|2013-12-05|24.65|24.87|24.56|24.76|3117100
4052564|3357|CBG|2013-12-04|24.26|24.81|24.23|24.66|3226300
4052565|3357|CBG|2013-12-03|24.25|24.56|24.18|24.41|1953700
4052566|3357|CBG|2013-12-02|24.25|24.61|24.05|24.4|2200100
4074041|3381|CVO|2014-01-17|3.6|3.7|3.59|3.69|312000
4074042|3381|CVO|2014-01-16|3.51|3.59|3.44|3.59|326800
4074043|3381|CVO|2014-01-15|3.51|3.55|3.51|3.53|133200
4074044|3381|CVO|2014-01-14|3.47|3.55|3.43|3.52|196100
4074045|3381|CVO|2014-01-13|3.45|3.48|3.41|3.45|247500
4074046|3381|CVO|2014-01-10|3.48|3.48|3.39|3.47|198700
4074047|3381|CVO|2014-01-09|3.48|3.5|3.41|3.48|228200
4074048|3381|CVO|2014-01-08|3.4|3.47|3.34|3.47|359300
4074049|3381|CVO|2014-01-07|3.33|3.4|3.33|3.39|300200
4074050|3381|CVO|2014-01-06|3.39|3.39|3.3|3.31|195500
3991355|3296|BCR|2013-12-17|133.1|133.47|131.86|132.17|444000
3991356|3296|BCR|2013-12-16|133.64|134.62|133.07|133.32|399200
3991357|3296|BCR|2013-12-13|133.69|134.34|133.06|133.6|296400
3991358|3296|BCR|2013-12-12|134.59|135.59|133.52|133.7|348600
3991359|3296|BCR|2013-12-11|137.32|137.77|134.97|135.06|299700
3991360|3296|BCR|2013-12-10|137.49|138|136.78|137.54|348900
3991361|3296|BCR|2013-12-09|137.41|138.44|136.92|137.83|394100
3991362|3296|BCR|2013-12-06|137.93|138.21|137.22|137.44|364800
3991363|3296|BCR|2013-12-05|136.97|137.58|136.47|136.62|337300
3991364|3296|BCR|2013-12-04|137.74|138.44|136|137.21|294300
3991365|3296|BCR|2013-12-03|137.71|138.65|137.51|138.16|388700
3991366|3296|BCR|2013-12-02|139.18|139.64|138.45|138.7|345800
4009275|3313|CPN|2014-01-17|19.42|19.5|19.21|19.23|2146800
4009276|3313|CPN|2014-01-16|19.21|19.42|19.17|19.36|2221300
4009277|3313|CPN|2014-01-15|19.03|19.4|19.02|19.17|3612600
4009278|3313|CPN|2014-01-14|19.14|19.49|19.13|19.25|5890800
4009279|3313|CPN|2014-01-13|19.24|19.42|19.1|19.14|3166200
4009280|3313|CPN|2014-01-10|19.2|19.43|19.18|19.24|2791600
4009281|3313|CPN|2014-01-09|19.44|19.58|19.15|19.17|4375600
4009282|3313|CPN|2014-01-08|19.61|19.7|19.42|19.42|2630800
4009283|3313|CPN|2014-01-07|19.78|19.81|19.56|19.61|4678300
4009284|3313|CPN|2014-01-06|19.4|19.83|19.37|19.64|2952400
4009285|3313|CPN|2014-01-03|19.25|19.51|19.21|19.36|2896900
4009286|3313|CPN|2014-01-02|19.46|19.47|19.15|19.26|2792200
4009287|3313|CPN|2013-12-31|19.5|19.58|19.44|19.51|1491600
4009288|3313|CPN|2013-12-30|19.27|19.5|19.27|19.47|1491600
4009289|3313|CPN|2013-12-27|19.14|19.34|19.09|19.3|1356600
4009290|3313|CPN|2013-12-26|19.11|19.2|19.05|19.14|1127500
4009291|3313|CPN|2013-12-24|19.05|19.2|19.02|19.07|1272400
4009292|3313|CPN|2013-12-23|19.1|19.21|19.01|19.1|3308200
4009293|3313|CPN|2013-12-20|19.34|19.57|19.09|19.13|4580200
4009294|3313|CPN|2013-12-19|19.09|19.38|18.99|19.31|2527200
4009295|3313|CPN|2013-12-18|19.08|19.2|18.75|19.14|2095000
4009296|3313|CPN|2013-12-17|18.95|19.27|18.91|19.09|3296000
4009297|3313|CPN|2013-12-16|19.01|19.13|18.95|19.01|3274300
4009298|3313|CPN|2013-12-13|18.87|18.97|18.74|18.91|1880200
4009299|3313|CPN|2013-12-12|18.8|19.09|18.74|18.88|3195500
4009300|3313|CPN|2013-12-11|19.08|19.23|18.88|18.88|2132100
4009301|3313|CPN|2013-12-10|19.54|19.56|19.1|19.13|2353200
4009302|3313|CPN|2013-12-09|19.6|19.67|19.4|19.5|3491100
4009303|3313|CPN|2013-12-06|19.53|19.65|19.43|19.58|2799300
4009304|3313|CPN|2013-12-05|19.72|19.79|19.42|19.44|2805900
4009305|3313|CPN|2013-12-04|19.31|19.8|19.25|19.69|3971000
4009306|3313|CPN|2013-12-03|19.11|19.37|19.04|19.34|6810400
4009307|3313|CPN|2013-12-02|18.87|19.15|18.8|18.98|2342600
4005700|3309|CALX|2014-01-17|8.43|8.47|8.29|8.32|774400
4005701|3309|CALX|2014-01-16|8.4|8.47|8.33|8.41|729700
4005702|3309|CALX|2014-01-15|8.34|8.46|8.33|8.38|663800
4005703|3309|CALX|2014-01-14|8.3|8.45|8.29|8.3|580800
4005704|3309|CALX|2014-01-13|8.4|8.45|8.2|8.24|492100
4005705|3309|CALX|2014-01-10|8.26|8.41|8.2|8.38|681000
4005706|3309|CALX|2014-01-09|8.87|8.91|8.24|8.29|1583900
4005707|3309|CALX|2014-01-08|9.27|9.37|9.21|9.24|335800
4005708|3309|CALX|2014-01-07|9.6|9.6|9.24|9.29|806100
4005709|3309|CALX|2014-01-06|9.6|9.75|9.49|9.54|309900
4005710|3309|CALX|2014-01-03|9.36|9.63|9.36|9.58|280800
4005711|3309|CALX|2014-01-02|9.64|9.65|9.3|9.36|434000
4005712|3309|CALX|2013-12-31|9.54|9.87|9.53|9.64|451600
4005713|3309|CALX|2013-12-30|9.53|9.66|9.47|9.49|239900
4005714|3309|CALX|2013-12-27|9.65|9.75|9.48|9.55|262700
4005715|3309|CALX|2013-12-26|9.65|9.86|9.59|9.62|189500
4005716|3309|CALX|2013-12-24|9.6|9.75|9.53|9.61|164900
4005717|3309|CALX|2013-12-23|9.5|9.76|9.45|9.6|345500
4005718|3309|CALX|2013-12-20|9.49|9.62|9.34|9.45|734100
4005719|3309|CALX|2013-12-19|9.42|9.55|9.36|9.45|482800
4005720|3309|CALX|2013-12-18|9.71|9.71|9.43|9.45|380200
4005721|3309|CALX|2013-12-17|9.77|9.93|9.65|9.69|261200
4005722|3309|CALX|2013-12-16|9.55|9.78|9.55|9.74|169400
4005723|3309|CALX|2013-12-13|9.62|9.7|9.48|9.51|234100
4005724|3309|CALX|2013-12-12|9.63|9.7|9.44|9.59|313000
4005725|3309|CALX|2013-12-11|9.71|9.82|9.51|9.65|467700
4005726|3309|CALX|2013-12-10|9.79|9.86|9.63|9.72|308500
4005727|3309|CALX|2013-12-09|9.81|9.87|9.67|9.78|259100
4005728|3309|CALX|2013-12-06|9.86|9.96|9.75|9.76|254800
4005729|3309|CALX|2013-12-05|9.68|9.89|9.68|9.77|175100
4005730|3309|CALX|2013-12-04|9.67|9.86|9.65|9.7|216200
4005731|3309|CALX|2013-12-03|9.72|9.87|9.6|9.75|654100
4005732|3309|CALX|2013-12-02|10.18|10.18|9.64|9.77|388600
4074051|3381|CVO|2014-01-03|3.39|3.43|3.36|3.39|200900
4074052|3381|CVO|2014-01-02|3.41|3.46|3.32|3.4|371300
4074053|3381|CVO|2013-12-31|3.5|3.55|3.4|3.44|347900
4074054|3381|CVO|2013-12-30|3.56|3.56|3.48|3.51|239500
4074055|3381|CVO|2013-12-27|3.48|3.55|3.43|3.53|317900
4074056|3381|CVO|2013-12-26|3.5|3.57|3.44|3.46|401000
4074057|3381|CVO|2013-12-24|3.36|3.51|3.36|3.48|407900
4074058|3381|CVO|2013-12-23|3.3|3.36|3.25|3.35|400100
4074059|3381|CVO|2013-12-20|3.14|3.34|3.12|3.34|831100
4074060|3381|CVO|2013-12-19|3.14|3.21|3.13|3.14|623000
4074061|3381|CVO|2013-12-18|3.16|3.23|3.13|3.15|461300
4074062|3381|CVO|2013-12-17|3.22|3.22|3.11|3.15|349900
4074063|3381|CVO|2013-12-16|3.19|3.27|3.18|3.23|270900
4074064|3381|CVO|2013-12-13|3.15|3.25|3.15|3.19|212000
4074065|3381|CVO|2013-12-12|3.16|3.23|3.09|3.18|459000
4074066|3381|CVO|2013-12-11|3.25|3.27|3.18|3.24|223600
4074067|3381|CVO|2013-12-10|3.28|3.3|3.23|3.24|360800
4074068|3381|CVO|2013-12-09|3.34|3.36|3.25|3.27|570300
4074069|3381|CVO|2013-12-06|3.3|3.45|3.3|3.35|277000
4074070|3381|CVO|2013-12-05|3.26|3.29|3.15|3.28|409200
4074071|3381|CVO|2013-12-04|3.29|3.35|3.25|3.26|696000
4074072|3381|CVO|2013-12-03|3.38|3.42|3.3|3.3|144600
4074073|3381|CVO|2013-12-02|3.45|3.47|3.3|3.4|1065600
4036837|3341|CCL|2014-01-17|41.63|41.66|41.22|41.36|2297800
4036838|3341|CCL|2014-01-16|41.46|41.59|41.22|41.53|2253300
4036839|3341|CCL|2014-01-15|41.55|41.76|41.42|41.58|4416000
4036840|3341|CCL|2014-01-14|41.49|41.68|41.19|41.52|3387000
4036841|3341|CCL|2014-01-13|40.99|41.89|40.94|41.42|7469500
4036842|3341|CCL|2014-01-10|40.3|41.29|40.18|41.25|6450500
4036843|3341|CCL|2014-01-09|39.53|40|39.35|39.96|4467500
4036844|3341|CCL|2014-01-08|39.76|39.77|39.11|39.4|4236700
4036845|3341|CCL|2014-01-07|39.67|39.87|39.24|39.49|3763600
4036846|3341|CCL|2014-01-06|39.82|39.84|39.17|39.23|3599900
4036847|3341|CCL|2014-01-03|39.92|40.02|39.65|39.85|2655900
4036848|3341|CCL|2014-01-02|39.64|39.99|39.61|39.81|2953600
4036849|3341|CCL|2013-12-31|40.17|40.47|39.95|40.17|2499700
4036850|3341|CCL|2013-12-30|40.06|40.18|39.8|40.14|3001800
4036851|3341|CCL|2013-12-27|40.11|40.41|39.82|39.89|4184400
4036852|3341|CCL|2013-12-26|39.5|39.63|39.35|39.54|1832300
4036853|3341|CCL|2013-12-24|39.2|39.48|39.12|39.44|1731000
4036854|3341|CCL|2013-12-23|39.45|39.61|39.08|39.15|6279700
4036855|3341|CCL|2013-12-20|39|39.04|38.43|38.85|11550300
4036856|3341|CCL|2013-12-19|38.59|38.84|37.29|38.05|16530400
4036857|3341|CCL|2013-12-18|36.64|37.15|36.26|37.11|5451100
4036858|3341|CCL|2013-12-17|36.39|36.76|36.34|36.55|4329200
4036859|3341|CCL|2013-12-16|35.88|36.71|35.88|36.47|6702600
4036860|3341|CCL|2013-12-13|35.3|36.07|35.24|35.99|6797100
4036861|3341|CCL|2013-12-12|35.43|35.64|35.15|35.34|2997500
4036862|3341|CCL|2013-12-11|35.64|35.76|35.34|35.38|3230100
4036863|3341|CCL|2013-12-10|35.64|35.85|35.49|35.69|2864000
4036864|3341|CCL|2013-12-09|35.19|35.91|35.17|35.6|3324600
4036865|3341|CCL|2013-12-06|35.08|35.45|34.91|35.34|4529500
4036866|3341|CCL|2013-12-05|35|35.19|34.82|34.99|4708600
4036867|3341|CCL|2013-12-04|35.24|35.59|35.16|35.55|5142800
4036868|3341|CCL|2013-12-03|35.92|36|35.64|35.85|3788000
4036869|3341|CCL|2013-12-02|35.9|36.23|35.88|36.08|2539600
4039449|3343|CRS|2014-01-17|62.37|62.8|61.93|62.38|181900
4039450|3343|CRS|2014-01-16|62.35|62.39|61.87|61.99|185600
4039451|3343|CRS|2014-01-15|61.2|62.19|61.14|62.18|209100
4039452|3343|CRS|2014-01-14|60.68|61.36|60.46|60.99|268800
4039453|3343|CRS|2014-01-13|61.55|61.71|60.52|60.69|149700
4039454|3343|CRS|2014-01-10|60.9|61.34|60.44|61.33|191000
4039455|3343|CRS|2014-01-09|61.58|61.58|60.87|61|271300
4039456|3343|CRS|2014-01-08|61.27|61.69|60.96|61.58|200400
4039457|3343|CRS|2014-01-07|61.65|62.44|61.22|61.36|204500
4039458|3343|CRS|2014-01-06|62.05|62.08|60.76|61.46|265000
4039459|3343|CRS|2014-01-03|61.88|62.11|61.49|62.04|172800
4039460|3343|CRS|2014-01-02|62.04|62.7|61.55|61.91|247100
4039461|3343|CRS|2013-12-31|62.14|62.38|61.88|62.2|292200
4039462|3343|CRS|2013-12-30|61.88|62.42|61.63|61.94|240400
4039463|3343|CRS|2013-12-27|60.7|61.88|60.47|61.79|201700
4039464|3343|CRS|2013-12-26|60.02|60.94|60.02|60.4|196700
4039465|3343|CRS|2013-12-24|60|60.61|59.71|60.16|253900
4039466|3343|CRS|2013-12-23|60|60.07|59.81|60|359800
4039467|3343|CRS|2013-12-20|60|60.25|59.47|59.95|522300
4039468|3343|CRS|2013-12-19|60.09|60.8|59.87|60.02|560400
4039469|3343|CRS|2013-12-18|60.17|60.77|59.32|60.3|538300
4039470|3343|CRS|2013-12-17|60.66|60.66|59.68|60.04|443700
4044673|3347|CAS|2014-01-17|14.43|14.5|14.25|14.29|64700
4044674|3347|CAS|2014-01-16|14.48|14.63|14.42|14.49|51500
4044675|3347|CAS|2014-01-15|14.27|14.53|14.26|14.5|96100
4044676|3347|CAS|2014-01-14|14.36|14.42|14.16|14.24|36100
4044677|3347|CAS|2014-01-13|14.48|14.55|14.14|14.23|57900
4044678|3347|CAS|2014-01-10|14.5|14.52|14.28|14.51|72800
4044679|3347|CAS|2014-01-09|14.42|14.49|14.21|14.46|73200
4044680|3347|CAS|2014-01-08|14.48|14.5|14.17|14.41|110400
4044681|3347|CAS|2014-01-07|14.58|14.75|14.43|14.5|100700
4044682|3347|CAS|2014-01-06|14.6|14.67|14.32|14.49|108400
4044683|3347|CAS|2014-01-03|14.61|14.72|14.59|14.61|221300
4044684|3347|CAS|2014-01-02|14.8|14.95|14.52|14.61|60000
4044685|3347|CAS|2013-12-31|14.86|14.99|14.6|14.77|90000
4044686|3347|CAS|2013-12-30|14.94|15.05|14.76|14.77|152000
4044687|3347|CAS|2013-12-27|14.82|15|14.82|14.92|103300
4044688|3347|CAS|2013-12-26|14.99|15|14.81|14.86|89000
4044689|3347|CAS|2013-12-24|14.85|15.12|14.79|14.92|64600
4044690|3347|CAS|2013-12-23|14.1|15.28|14.07|14.88|487300
4044691|3347|CAS|2013-12-20|13.43|13.64|13.34|13.64|253700
4044692|3347|CAS|2013-12-19|13.4|13.63|13.3|13.35|154100
4044693|3347|CAS|2013-12-18|13.31|13.53|13.22|13.4|148700
4044694|3347|CAS|2013-12-17|13.25|13.44|13.2|13.34|202900
4044695|3347|CAS|2013-12-16|13.66|13.66|13.24|13.25|135200
4044696|3347|CAS|2013-12-13|13.3|13.82|13.25|13.59|120000
4044697|3347|CAS|2013-12-12|13.49|13.49|13.25|13.31|94900
4044698|3347|CAS|2013-12-11|13.8|13.8|13.44|13.46|124000
4044699|3347|CAS|2013-12-10|14.06|14.18|13.82|13.83|138800
4044700|3347|CAS|2013-12-09|13.77|14.37|13.65|14.12|229400
4044701|3347|CAS|2013-12-06|13.87|13.87|13.62|13.7|112400
4044702|3347|CAS|2013-12-05|13.66|13.76|13.6|13.69|97600
4044703|3347|CAS|2013-12-04|13.73|14.1|13.62|13.62|100600
4044704|3347|CAS|2013-12-03|13.81|13.96|13.66|13.79|118400
4044705|3347|CAS|2013-12-02|13.98|13.98|13.69|13.86|57100
4040755|3344|CSV|2014-01-17|21.71|21.84|21.6|21.79|73600
4040756|3344|CSV|2014-01-16|21.62|21.91|21.62|21.79|123700
4040757|3344|CSV|2014-01-15|21.83|21.83|21.29|21.72|171700
4040758|3344|CSV|2014-01-14|21.44|22.28|21.3|21.86|245700
4040759|3344|CSV|2014-01-13|20.86|21.67|20.8|21.44|192300
4040760|3344|CSV|2014-01-10|20.5|20.96|20.48|20.86|187500
4040761|3344|CSV|2014-01-09|20.4|20.57|20.37|20.48|195000
4040762|3344|CSV|2014-01-08|20.38|20.61|20.38|20.4|167100
4040763|3344|CSV|2014-01-07|20.28|20.57|20.28|20.48|155800
4040764|3344|CSV|2014-01-06|20.37|20.51|19.88|20.29|190500
4040765|3344|CSV|2014-01-03|20.48|20.51|20.34|20.37|145100
4040766|3344|CSV|2014-01-02|19.46|20.9|19.42|20.3|164500
4040767|3344|CSV|2013-12-31|19.79|19.95|19.5|19.53|45600
4040768|3344|CSV|2013-12-30|20.59|20.6|19.51|19.74|168500
4040769|3344|CSV|2013-12-27|19.68|20.62|19.6|20.44|213400
4040770|3344|CSV|2013-12-26|17.76|19.65|17.69|19.57|181800
4040771|3344|CSV|2013-12-24|17.89|17.96|17.68|17.76|44700
4040772|3344|CSV|2013-12-23|18.09|18.12|17.74|17.92|62200
4040773|3344|CSV|2013-12-20|17.44|18.1|17.25|17.94|116500
4040774|3344|CSV|2013-12-19|17.82|17.94|17.27|17.48|49900
4040775|3344|CSV|2013-12-18|17.48|17.95|17.27|17.93|56100
4040776|3344|CSV|2013-12-17|17.13|17.42|16.82|17.42|101000
4040777|3344|CSV|2013-12-16|17.49|17.58|17.15|17.2|68400
4040778|3344|CSV|2013-12-13|17.48|17.55|17.45|17.47|34500
4040779|3344|CSV|2013-12-12|17.77|17.77|17.37|17.48|68600
4040780|3344|CSV|2013-12-11|17.9|17.91|17.63|17.79|64200
4040781|3344|CSV|2013-12-10|18.2|18.25|17.78|17.87|70000
4040782|3344|CSV|2013-12-09|18.35|18.39|18.2|18.27|26100
4040783|3344|CSV|2013-12-06|18.53|18.53|18.31|18.38|33600
4040784|3344|CSV|2013-12-05|18.45|18.54|18.36|18.39|17600
4040785|3344|CSV|2013-12-04|18.7|18.86|18.47|18.51|23900
4040786|3344|CSV|2013-12-03|18.39|18.81|18.32|18.77|43500
4040787|3344|CSV|2013-12-02|18.77|18.94|18.26|18.41|62600
3997864|3303|CACI|2014-01-17|78.33|78.77|78.15|78.74|229400
3997865|3303|CACI|2014-01-16|78.43|78.92|78.41|78.56|157700
3997866|3303|CACI|2014-01-15|78.43|79.08|78.43|78.62|202800
3997867|3303|CACI|2014-01-14|78.23|79.44|78.06|78.4|322000
3997868|3303|CACI|2014-01-13|77.99|78.6|77.71|77.98|337200
3997869|3303|CACI|2014-01-10|77.72|78.33|77.29|78.32|953900
3997870|3303|CACI|2014-01-09|75.16|77.53|74.9|77.36|916600
3997871|3303|CACI|2014-01-08|74.14|74.32|73.65|74.25|421800
3997872|3303|CACI|2014-01-07|73.9|74.76|73.9|74.14|321900
3997873|3303|CACI|2014-01-06|74.21|74.23|73.59|73.9|260700
3997874|3303|CACI|2014-01-03|72.95|74.31|72.95|73.8|347100
3997875|3303|CACI|2014-01-02|73.04|73.38|72.33|73.01|259800
3996587|3302|COG|2013-12-05|34.13|35.89|34|35.87|6649700
3996588|3302|COG|2013-12-04|34.48|34.65|34.2|34.42|4075500
3996589|3302|COG|2013-12-03|34.5|34.9|34.22|34.54|4897200
3996590|3302|COG|2013-12-02|34.57|35|34.16|34.68|4347400
3999170|3304|CAE|2014-01-17|12.88|12.93|12.8|12.87|22100
3999171|3304|CAE|2014-01-16|12.89|13.02|12.79|12.97|22900
3999172|3304|CAE|2014-01-15|12.77|13.07|12.76|12.92|34000
3999173|3304|CAE|2014-01-14|12.79|13.04|12.71|12.82|29500
3999174|3304|CAE|2014-01-13|12.65|12.95|12.63|12.91|30400
3999175|3304|CAE|2014-01-10|12.68|12.74|12.57|12.7|32700
3999176|3304|CAE|2014-01-09|12.62|12.81|12.54|12.71|38100
3999177|3304|CAE|2014-01-08|12.6|12.75|12.57|12.64|21300
3999178|3304|CAE|2014-01-07|12.63|12.76|12.57|12.73|23200
3999179|3304|CAE|2014-01-06|12.58|12.7|12.56|12.7|48300
3999180|3304|CAE|2014-01-03|12.66|12.78|12.6|12.66|21300
3999181|3304|CAE|2014-01-02|12.72|12.72|12.54|12.61|16300
3999182|3304|CAE|2013-12-31|12.68|12.74|12.65|12.74|17300
3999183|3304|CAE|2013-12-30|12.84|12.84|12.64|12.71|50200
3999184|3304|CAE|2013-12-27|12.63|12.92|12.61|12.85|12800
3999185|3304|CAE|2013-12-26|12.81|12.89|12.66|12.74|11300
3999186|3304|CAE|2013-12-24|12.71|12.83|12.68|12.79|19500
3999187|3304|CAE|2013-12-23|13.29|13.29|12.69|12.78|38800
3999188|3304|CAE|2013-12-20|12.77|12.85|12.59|12.82|68700
3999189|3304|CAE|2013-12-19|12.47|12.68|12.3|12.61|37200
3999190|3304|CAE|2013-12-18|12.23|12.53|12.18|12.3|60500
3999191|3304|CAE|2013-12-17|12.07|12.22|12.04|12.18|26600
3999192|3304|CAE|2013-12-16|11.94|12.14|11.94|12.03|45600
3999193|3304|CAE|2013-12-13|11.75|11.93|11.61|11.85|16000
3999194|3304|CAE|2013-12-12|11.75|11.8|11.5|11.71|32000
3999195|3304|CAE|2013-12-11|11.94|12|11.7|11.79|44900
3999196|3304|CAE|2013-12-10|11.5|11.95|11.5|11.92|33700
3999197|3304|CAE|2013-12-09|11.42|11.52|11.41|11.49|5600
3999198|3304|CAE|2013-12-06|11.44|11.44|11.33|11.4|7100
3999199|3304|CAE|2013-12-05|11.31|11.41|11.23|11.38|15100
3999200|3304|CAE|2013-12-04|11.11|11.32|11.1|11.3|19300
3999201|3304|CAE|2013-12-03|11.2|11.2|11.12|11.17|13100
3999202|3304|CAE|2013-12-02|11.22|11.28|11.11|11.28|21200
4062982|3369|CEL|2014-01-17|13.24|13.24|13.15|13.23|37600
4062983|3369|CEL|2014-01-16|13.34|13.4|13.2|13.2|50300
4062984|3369|CEL|2014-01-15|13.17|13.33|13.17|13.28|60800
4062985|3369|CEL|2014-01-14|13.09|13.25|13.06|13.15|87200
4062986|3369|CEL|2014-01-13|13.13|13.17|12.9|12.91|87800
4062987|3369|CEL|2014-01-10|13.15|13.19|13.11|13.18|56200
4062988|3369|CEL|2014-01-09|13.33|13.33|13.11|13.11|51700
4062989|3369|CEL|2014-01-08|13.59|13.59|13.3|13.3|78800
4062990|3369|CEL|2014-01-07|13.36|13.58|13.3|13.44|63200
4062991|3369|CEL|2014-01-06|13.42|13.45|13.21|13.29|94300
4062992|3369|CEL|2014-01-03|13.52|13.52|13.35|13.41|40100
4062993|3369|CEL|2014-01-02|13.67|13.67|13.37|13.54|83400
4062994|3369|CEL|2013-12-31|13.77|13.92|13.7|13.92|118600
4062995|3369|CEL|2013-12-30|13.61|13.67|13.5|13.54|97500
4062996|3369|CEL|2013-12-27|13.54|13.62|13.5|13.55|52700
4062997|3369|CEL|2013-12-26|13.67|13.68|13.48|13.54|83700
4062998|3369|CEL|2013-12-24|13.93|13.96|13.87|13.95|60300
4062999|3369|CEL|2013-12-23|13.93|14.05|13.88|13.95|145400
4063000|3369|CEL|2013-12-20|13.54|13.62|13.48|13.6|56500
4063001|3369|CEL|2013-12-19|13.64|13.67|13.43|13.64|49200
4063002|3369|CEL|2013-12-18|13.7|13.78|13.54|13.77|83000
4063003|3369|CEL|2013-12-17|13.63|13.69|13.52|13.66|80600
4063004|3369|CEL|2013-12-16|13.43|13.68|13.35|13.62|154100
4063005|3369|CEL|2013-12-13|13.2|13.25|13.11|13.2|123100
4063006|3369|CEL|2013-12-12|13.14|13.26|13|13.17|228000
4063007|3369|CEL|2013-12-11|13.29|13.34|13.09|13.09|178700
4063008|3369|CEL|2013-12-10|13.44|13.47|13.21|13.26|152900
4063009|3369|CEL|2013-12-09|13.6|13.68|13.51|13.57|143600
4063010|3369|CEL|2013-12-06|13.61|13.7|13.5|13.57|65400
4063011|3369|CEL|2013-12-05|13.58|13.68|13.49|13.5|41000
4063012|3369|CEL|2013-12-04|13.52|13.63|13.48|13.59|54300
4063013|3369|CEL|2013-12-03|13.78|13.81|13.5|13.57|68600
4063014|3369|CEL|2013-12-02|13.89|14.07|13.82|14.05|158500
4049922|3352|CBL|2014-01-17|17.57|17.69|17.18|17.29|1818000
4049923|3352|CBL|2014-01-16|17.71|17.73|17.07|17.62|4264900
4049924|3352|CBL|2014-01-15|18.04|18.25|17.99|18.01|3945300
4049925|3352|CBL|2014-01-14|17.93|18.14|17.82|18.1|1378700
4049926|3352|CBL|2014-01-13|17.89|18.18|17.79|17.87|1657400
4049927|3352|CBL|2014-01-10|17.82|18.04|17.73|17.9|3848900
4049928|3352|CBL|2014-01-09|18.02|18.02|17.61|17.72|1576100
4049929|3352|CBL|2014-01-08|18|18.11|17.77|17.97|1227100
4011899|3315|CPT|2013-12-31|57.85|58.17|56.8|56.88|773200
4011900|3315|CPT|2013-12-30|57.75|58.24|57.68|57.91|315500
4011901|3315|CPT|2013-12-27|57.46|57.84|57|57.76|269500
4011902|3315|CPT|2013-12-26|57.52|58.05|57.31|57.46|260500
4011903|3315|CPT|2013-12-24|57.14|57.67|57.13|57.46|128100
4011904|3315|CPT|2013-12-23|57.08|57.57|56.83|57.06|389100
4011905|3315|CPT|2013-12-20|56.41|56.99|56.09|56.88|780100
4011906|3315|CPT|2013-12-19|57.87|57.91|56.43|56.79|723500
4011907|3315|CPT|2013-12-18|57.38|58.39|56.59|58.05|681200
4011908|3315|CPT|2013-12-17|56.97|57.48|56.58|57.41|813000
4011909|3315|CPT|2013-12-16|56.76|56.96|56.57|56.79|573100
4011910|3315|CPT|2013-12-13|56.8|57.51|56.5|56.8|458900
4011911|3315|CPT|2013-12-12|57.77|57.92|57.11|57.23|659200
4011912|3315|CPT|2013-12-11|59.44|59.44|57.55|57.6|608600
4011913|3315|CPT|2013-12-10|59.23|59.84|59.23|59.3|635100
4011914|3315|CPT|2013-12-09|58.7|59.82|58.53|59.4|643400
4011915|3315|CPT|2013-12-06|61.12|61.66|59.93|60.12|530500
4011916|3315|CPT|2013-12-05|60.28|61.18|59.78|61.13|817700
4011917|3315|CPT|2013-12-04|58.24|61.27|58.21|60.56|1033300
4011918|3315|CPT|2013-12-03|58.06|58.99|57.98|58.76|494700
4011919|3315|CPT|2013-12-02|57.99|59.28|57.52|58.13|531600
4029197|3334|CMO|2014-01-17|12.1|12.14|12.07|12.11|603000
4029198|3334|CMO|2014-01-16|12.07|12.1|12.03|12.1|431600
4029199|3334|CMO|2014-01-15|12.16|12.17|12.06|12.06|876600
4029200|3334|CMO|2014-01-14|12.19|12.2|12.1|12.12|587700
4029201|3334|CMO|2014-01-13|12.24|12.29|12.15|12.16|1530600
4029202|3334|CMO|2014-01-10|12.23|12.34|12.22|12.22|1223400
4029203|3334|CMO|2014-01-09|12.21|12.22|12.07|12.16|675200
4029204|3334|CMO|2014-01-08|12.29|12.3|12.17|12.22|780300
4029205|3334|CMO|2014-01-07|12.26|12.36|12.19|12.33|573300
4029206|3334|CMO|2014-01-06|12.22|12.35|12.19|12.27|875200
4029207|3334|CMO|2014-01-03|12.09|12.22|12.06|12.17|490900
4029208|3334|CMO|2014-01-02|12.09|12.15|11.97|12.11|964400
4029209|3334|CMO|2013-12-31|12.03|12.14|12.01|12.08|772200
4029210|3334|CMO|2013-12-30|12.1|12.14|11.97|12.05|958500
4029211|3334|CMO|2013-12-27|12.12|12.2|12.05|12.11|741200
4029212|3334|CMO|2013-12-26|12.47|12.52|12.38|12.4|796900
4029213|3334|CMO|2013-12-24|12.36|12.48|12.36|12.43|418200
4029214|3334|CMO|2013-12-23|12.46|12.54|12.39|12.39|932600
4029215|3334|CMO|2013-12-20|12.19|12.48|12.19|12.46|1542300
4029216|3334|CMO|2013-12-19|12.29|12.29|12.17|12.18|594400
4029217|3334|CMO|2013-12-18|12.3|12.35|12.05|12.34|1363600
4029218|3334|CMO|2013-12-17|12.13|12.29|12.12|12.28|762000
4029219|3334|CMO|2013-12-16|12.08|12.18|12.06|12.13|704300
4029220|3334|CMO|2013-12-13|11.99|12.11|11.98|12.08|796200
4029221|3334|CMO|2013-12-12|12.02|12.04|11.92|11.97|633600
4029222|3334|CMO|2013-12-11|12.07|12.09|11.92|11.99|1486600
4029223|3334|CMO|2013-12-10|12.01|12.17|12.01|12.04|1071400
4029224|3334|CMO|2013-12-09|11.98|12.08|11.96|11.97|1184400
4029225|3334|CMO|2013-12-06|12.12|12.18|11.98|11.99|1009400
4029226|3334|CMO|2013-12-05|12.04|12.13|12.04|12.09|672000
4029227|3334|CMO|2013-12-04|12.02|12.14|11.96|12.09|960800
4029228|3334|CMO|2013-12-03|11.96|12.1|11.92|12.1|850800
4029229|3334|CMO|2013-12-02|12|12.02|11.9|11.99|917500
4025279|3331|CSU|2014-01-17|23.88|24.01|23.7|23.77|113800
4025280|3331|CSU|2014-01-16|23.76|24.3|23.76|23.96|118100
4025281|3331|CSU|2014-01-15|23.72|23.99|23.65|23.87|154500
4025282|3331|CSU|2014-01-14|24.24|24.24|23.56|23.68|210900
4025283|3331|CSU|2014-01-13|24.3|24.5|24.09|24.24|97500
4025284|3331|CSU|2014-01-10|24.7|24.85|24.35|24.41|347800
4025285|3331|CSU|2014-01-09|24.61|24.7|24.4|24.66|260700
4025286|3331|CSU|2014-01-08|24.51|24.61|24.3|24.52|175000
4025287|3331|CSU|2014-01-07|24.01|24.66|24.01|24.59|187100
4025288|3331|CSU|2014-01-06|24.72|24.72|23.88|24|146200
4025289|3331|CSU|2014-01-03|24.17|24.79|24.08|24.72|207700
4025290|3331|CSU|2014-01-02|23.9|24.16|23.49|24.16|150800
4025291|3331|CSU|2013-12-31|23.96|24.15|23.83|23.99|288700
4025292|3331|CSU|2013-12-30|23.74|23.97|23.52|23.91|58200
4025293|3331|CSU|2013-12-27|23.63|23.81|23.14|23.69|100700
4025294|3331|CSU|2013-12-26|23.43|23.66|22.59|23.48|248000
4025295|3331|CSU|2013-12-24|24.06|24.09|23.8|23.82|52300
4025296|3331|CSU|2013-12-23|23.89|24.28|23.81|24.08|338000
4025297|3331|CSU|2013-12-20|23.84|23.95|23.58|23.72|494100
4025298|3331|CSU|2013-12-19|23|23.8|22.89|23.76|585300
4025299|3331|CSU|2013-12-18|22.69|23.2|22.43|23.07|240700
4025300|3331|CSU|2013-12-17|22.36|22.86|22.08|22.7|221800
4025301|3331|CSU|2013-12-16|22.37|22.64|22.17|22.28|108200
4025302|3331|CSU|2013-12-13|22.06|22.43|22.02|22.32|116400
4039471|3343|CRS|2013-12-16|60.55|60.94|60.23|60.52|314500
4039472|3343|CRS|2013-12-13|60.06|60.57|59.97|60.2|228900
4039473|3343|CRS|2013-12-12|59.53|60.42|59.2|60.02|384700
4039474|3343|CRS|2013-12-11|61.31|61.49|59.54|59.67|310700
4039475|3343|CRS|2013-12-10|62.31|62.67|61.34|61.36|285500
4039476|3343|CRS|2013-12-09|62.12|62.95|62.12|62.5|509500
4039477|3343|CRS|2013-12-06|61.8|62.47|61.8|62.11|656600
4039478|3343|CRS|2013-12-05|60.75|61.75|60.67|61.72|342900
4039479|3343|CRS|2013-12-04|59.92|61.15|59.92|60.78|280700
4039480|3343|CRS|2013-12-03|59.86|61.11|59.5|60.09|451800
4039481|3343|CRS|2013-12-02|60.26|60.81|59.75|60.2|329000
4034225|3339|CSL|2014-01-17|78.5|78.77|78.01|78.55|626500
4034226|3339|CSL|2014-01-16|78.17|78.69|77.86|78.51|349400
4034227|3339|CSL|2014-01-15|77.72|78.25|77.61|78.2|644700
4034228|3339|CSL|2014-01-14|77.26|77.83|76.98|77.67|715100
4034229|3339|CSL|2014-01-13|78.35|78.46|76.65|76.95|365600
4034230|3339|CSL|2014-01-10|78.09|78.51|77.74|78.28|313700
4034231|3339|CSL|2014-01-09|78.75|78.95|77.5|77.78|710500
4034232|3339|CSL|2014-01-08|78.37|79.01|77.88|78.85|424000
4034233|3339|CSL|2014-01-07|78.62|78.81|78.03|78.54|364100
4034234|3339|CSL|2014-01-06|78.79|79.02|78.19|78.32|346300
4034235|3339|CSL|2014-01-03|78.76|79.1|78.08|78.4|285900
4034236|3339|CSL|2014-01-02|79.38|79.71|78.29|78.53|401300
4034237|3339|CSL|2013-12-31|79.72|79.82|79.16|79.4|227500
4034238|3339|CSL|2013-12-30|79.2|79.78|79.08|79.55|201500
4034239|3339|CSL|2013-12-27|79.41|79.83|78.65|79.44|155300
4034240|3339|CSL|2013-12-26|79.63|79.77|78.86|79.5|131800
4034241|3339|CSL|2013-12-24|79.06|80.21|78.35|79.62|104200
4034242|3339|CSL|2013-12-23|78.9|79.06|78.42|78.79|323200
4034243|3339|CSL|2013-12-20|77.75|78.62|77.6|78.4|483400
4034244|3339|CSL|2013-12-19|77.51|77.73|77.09|77.49|225300
4034245|3339|CSL|2013-12-18|75.99|77.61|75.76|77.59|299000
4034246|3339|CSL|2013-12-17|75.75|76.34|75.58|75.97|219400
4034247|3339|CSL|2013-12-16|75.59|76.14|75.45|75.94|336900
4034248|3339|CSL|2013-12-13|74.72|75.15|74.39|75.14|347600
4034249|3339|CSL|2013-12-12|73.57|74.68|73.57|74.57|359900
4034250|3339|CSL|2013-12-11|74.87|74.97|73.38|73.57|333400
4034251|3339|CSL|2013-12-10|75.28|75.75|74.84|74.85|256500
4034252|3339|CSL|2013-12-09|74.86|75.7|74.82|75.56|203700
4034253|3339|CSL|2013-12-06|74.5|75.14|74.2|75.03|170700
4034254|3339|CSL|2013-12-05|73.35|73.7|73.01|73.69|185300
4034255|3339|CSL|2013-12-04|72.46|73.61|72.22|73.51|310900
4034256|3339|CSL|2013-12-03|72.5|72.88|72.22|72.82|157900
4034257|3339|CSL|2013-12-02|73.48|74.16|72.51|72.83|270500
4047310|3350|CATO|2014-01-17|28.8|29.14|28.74|29.07|106900
4047311|3350|CATO|2014-01-16|28.92|28.96|28.26|28.81|96000
4047312|3350|CATO|2014-01-15|29.6|29.93|29.02|29.12|164000
4047313|3350|CATO|2014-01-14|29.46|29.97|29.18|29.67|57200
4047314|3350|CATO|2014-01-13|30.19|30.23|29.24|29.42|118700
4047315|3350|CATO|2014-01-10|30.7|30.7|30.09|30.39|87000
4047316|3350|CATO|2014-01-09|31|31|30.21|30.79|120200
4047317|3350|CATO|2014-01-08|31.81|31.81|31.04|31.2|115000
4047318|3350|CATO|2014-01-07|31.97|32.4|31.8|31.86|93100
4047319|3350|CATO|2014-01-06|32.05|32.5|31.63|31.95|134300
4047320|3350|CATO|2014-01-03|31.77|32.28|31.7|32.05|107200
4047321|3350|CATO|2014-01-02|31.61|32.47|31.4|31.78|182700
4047322|3350|CATO|2013-12-31|31.92|32.19|31.64|31.8|116000
4047323|3350|CATO|2013-12-30|30.97|31.85|30.97|31.76|129200
4047324|3350|CATO|2013-12-27|31.4|31.5|30.9|31|145800
4047325|3350|CATO|2013-12-26|30.96|31.43|30.96|31.25|102100
4047326|3350|CATO|2013-12-24|30.83|31.24|30.8|30.85|101100
4047327|3350|CATO|2013-12-23|31.12|31.12|30.66|30.88|146100
4047328|3350|CATO|2013-12-20|30.39|31.07|30.38|30.88|449000
4047329|3350|CATO|2013-12-19|30.99|31.17|30.53|30.61|199100
4047330|3350|CATO|2013-12-18|30.66|31.46|30.53|31.12|283900
4047331|3350|CATO|2013-12-17|31.03|31.1|30.37|30.68|228600
4047332|3350|CATO|2013-12-16|31.13|31.6|31|31.11|123100
4047333|3350|CATO|2013-12-13|30.83|31.18|30.83|31.04|96100
4047334|3350|CATO|2013-12-12|31.59|31.59|30.72|30.77|135200
4047335|3350|CATO|2013-12-11|32.09|32.1|31.42|31.54|58400
4047336|3350|CATO|2013-12-10|32.15|32.37|31.67|31.94|56400
4047337|3350|CATO|2013-12-09|32.28|32.41|32.1|32.29|112200
4047338|3350|CATO|2013-12-06|32.97|32.97|32.06|32.34|111900
4047339|3350|CATO|2013-12-05|32.25|33.05|32.2|32.68|52800
4047340|3350|CATO|2013-12-04|32.47|32.75|32.02|32.36|131200
4047341|3350|CATO|2013-12-03|33.1|33.2|32.49|32.71|302700
4047342|3350|CATO|2013-12-02|34.01|34.19|33.04|33.16|86900
4046004|3349|CAT|2014-01-17|92.15|92.26|91.01|91.44|6833400
4025303|3331|CSU|2013-12-12|22.17|22.17|21.84|22.02|131000
4025304|3331|CSU|2013-12-11|22.72|22.89|22.03|22.13|127100
4025305|3331|CSU|2013-12-10|22.74|22.8|22.4|22.69|158400
4025306|3331|CSU|2013-12-09|23.42|23.42|22.74|22.85|123200
4025307|3331|CSU|2013-12-06|23.66|23.66|23.1|23.4|579900
4025308|3331|CSU|2013-12-05|22.42|23.49|22.35|23.42|619900
4025309|3331|CSU|2013-12-04|22.25|22.43|22.11|22.4|221400
4025310|3331|CSU|2013-12-03|22.44|23.05|22.38|22.42|512700
4025311|3331|CSU|2013-12-02|22.4|22.67|22.21|22.42|834500
4064288|3370|CPAC|2014-01-17|11.5|11.5|11.44|11.46|2000
4064289|3370|CPAC|2014-01-16|11.5|11.5|11.37|11.37|3200
4064290|3370|CPAC|2014-01-15|11.36|11.67|11.27|11.5|39300
4064291|3370|CPAC|2014-01-14|11.45|11.49|11.27|11.27|9900
4064292|3370|CPAC|2014-01-13|11.26|11.43|11.26|11.39|8300
4064293|3370|CPAC|2014-01-10|11.45|11.5|11.35|11.39|29100
4064294|3370|CPAC|2014-01-09|11.35|11.45|11.35|11.45|600
4064295|3370|CPAC|2014-01-08|11.52|11.69|11.25|11.46|36000
4064296|3370|CPAC|2014-01-07|11.39|11.55|11.3|11.45|6900
4064297|3370|CPAC|2014-01-06|11.39|11.57|11.26|11.31|3000
4064298|3370|CPAC|2014-01-03|11.45|11.61|11.2|11.26|77200
4064299|3370|CPAC|2014-01-02|11.79|11.94|11.31|11.31|15500
4064300|3370|CPAC|2013-12-31|11.51|11.86|11.31|11.84|6100
4064301|3370|CPAC|2013-12-30|11.57|11.81|11.26|11.52|19600
4064302|3370|CPAC|2013-12-27|11.83|11.83|11.44|11.69|19400
4064303|3370|CPAC|2013-12-26|11.28|11.78|11.2|11.65|16500
4064304|3370|CPAC|2013-12-24|11.08|11.21|11.08|11.19|700
4064305|3370|CPAC|2013-12-23|11.35|11.35|10.97|11.33|6400
4064306|3370|CPAC|2013-12-20|11.05|11.2|10.91|11.14|17200
4064307|3370|CPAC|2013-12-19|11.18|11.18|11|11|3200
4064308|3370|CPAC|2013-12-18|11.23|11.49|11.04|11.17|48100
4064309|3370|CPAC|2013-12-17|10.93|11.39|10.65|11.13|235300
4064310|3370|CPAC|2013-12-16|10.51|10.85|10.51|10.77|11000
4064311|3370|CPAC|2013-12-13|10.16|11.05|9.95|10.73|75800
4064312|3370|CPAC|2013-12-12|10.26|10.26|9.94|9.98|41100
4064313|3370|CPAC|2013-12-11|10.21|10.69|10.12|10.25|29500
4064314|3370|CPAC|2013-12-10|10.05|10.34|10|10.28|34400
4064315|3370|CPAC|2013-12-09|10.14|10.15|9.98|10.12|25400
4064316|3370|CPAC|2013-12-06|10.26|10.3|10.09|10.09|19200
4064317|3370|CPAC|2013-12-05|10.6|10.6|10.16|10.23|16900
4064318|3370|CPAC|2013-12-04|10.4|10.43|10.25|10.29|21100
4064319|3370|CPAC|2013-12-03|10.5|10.54|10.1|10.39|22300
4064320|3370|CPAC|2013-12-02|10.67|10.93|10.5|10.51|11800
4060370|3367|CE|2014-01-17|56.02|56.21|54.86|55.1|1152200
4060371|3367|CE|2014-01-16|55.7|56.21|55.58|56.06|1001000
4060372|3367|CE|2014-01-15|55.48|56.18|55.29|55.78|839600
4060373|3367|CE|2014-01-14|53.96|55.43|53.87|55.4|1179400
4060374|3367|CE|2014-01-13|54.15|54.18|53.51|53.86|889900
4060375|3367|CE|2014-01-10|54.09|54.7|53.79|54.15|739500
4060376|3367|CE|2014-01-09|53.88|54.18|52.59|54.03|1300300
4060377|3367|CE|2014-01-08|54.67|54.67|53.02|53.76|1263500
4060378|3367|CE|2014-01-07|54.18|54.95|54.18|54.66|761300
4060379|3367|CE|2014-01-06|55.26|55.33|53.84|54.04|1225800
4060380|3367|CE|2014-01-03|55.04|55.58|54.91|55.3|471400
4060381|3367|CE|2014-01-02|55.15|55.47|54.89|54.99|734500
4060382|3367|CE|2013-12-31|55.17|55.64|55|55.31|536600
4060383|3367|CE|2013-12-30|55.08|55.3|54.42|55.19|440800
4060384|3367|CE|2013-12-27|55.26|55.53|54.92|55.12|381700
4060385|3367|CE|2013-12-26|55.22|55.4|54.83|55.2|460200
4060386|3367|CE|2013-12-24|54.45|55.49|54.24|55.01|432800
4060387|3367|CE|2013-12-23|54.51|54.95|54.1|54.47|566200
4060388|3367|CE|2013-12-20|54.64|54.64|53.8|54.27|1056000
4060389|3367|CE|2013-12-19|54.62|54.99|54.05|54.34|1052000
4060390|3367|CE|2013-12-18|54.67|55.02|53.52|54.73|1002200
4060391|3367|CE|2013-12-17|55|55.18|54.31|54.76|835900
4060392|3367|CE|2013-12-16|55.4|56.18|54.56|54.96|821700
4060393|3367|CE|2013-12-13|55.06|55.4|54.66|55.17|564300
4060394|3367|CE|2013-12-12|55.62|55.72|54.83|55|571100
4060395|3367|CE|2013-12-11|57.09|57.53|55.21|55.4|885900
4060396|3367|CE|2013-12-10|56.97|57.74|56.57|56.66|727000
4060397|3367|CE|2013-12-09|55.97|56.97|55.75|56.84|881900
4060398|3367|CE|2013-12-06|56.18|56.18|55.62|55.88|1311000
4060399|3367|CE|2013-12-05|55.71|56.31|55.25|55.37|927700
4060400|3367|CE|2013-12-04|55.4|56.04|55.13|55.87|853000
4060401|3367|CE|2013-12-03|55.77|56.34|55.06|55.51|456000
4060402|3367|CE|2013-12-02|56.38|57.26|56.04|56.11|407800
4017928|3320|CCG|2014-01-17|9.08|9.26|9.08|9.22|362100
4017929|3320|CCG|2014-01-16|9.16|9.18|9.1|9.11|248200
4017930|3320|CCG|2014-01-15|9.07|9.2|9.04|9.15|362300
3997876|3303|CACI|2013-12-31|73.08|74.27|73.08|73.22|211900
3997877|3303|CACI|2013-12-30|72.86|73.12|72.61|72.92|108700
3997878|3303|CACI|2013-12-27|73.19|73.3|72.78|72.93|105800
3997879|3303|CACI|2013-12-26|72.93|73.15|72.62|72.8|116500
3997880|3303|CACI|2013-12-24|71.92|73.05|71.89|72.6|96900
3997881|3303|CACI|2013-12-23|72.46|72.78|71.93|72.07|190300
3997882|3303|CACI|2013-12-20|71.79|72.4|71.13|72.19|588900
3997883|3303|CACI|2013-12-19|71.46|71.53|70.81|71.32|736200
3997884|3303|CACI|2013-12-18|71.92|72.3|70.74|71.45|641800
3997885|3303|CACI|2013-12-17|72.28|72.28|71.21|71.74|724900
3997886|3303|CACI|2013-12-16|72.3|72.93|71.97|72.16|258400
3997887|3303|CACI|2013-12-13|71.85|73.16|71.85|72.24|292300
3997888|3303|CACI|2013-12-12|71.46|71.95|71.44|71.49|214300
3997889|3303|CACI|2013-12-11|72.32|72.82|71.01|71.62|495300
3997890|3303|CACI|2013-12-10|72.54|72.88|71.96|72.45|203900
3997891|3303|CACI|2013-12-09|72.96|73.39|72.51|72.82|144700
3997892|3303|CACI|2013-12-06|73.5|74.04|72.84|72.95|326700
3997893|3303|CACI|2013-12-05|72.53|72.84|71.96|72.65|203300
3997894|3303|CACI|2013-12-04|72.11|72.84|71.69|72.72|273000
3997895|3303|CACI|2013-12-03|72.97|73.84|71.9|72.13|294200
3997896|3303|CACI|2013-12-02|71.67|72.01|71.1|71.94|187100
4022667|3327|CMN|2014-01-17|35.41|35.6|34.89|35.09|83500
4022668|3327|CMN|2014-01-16|35.35|35.73|35.06|35.44|109900
4022669|3327|CMN|2014-01-15|34.74|35.49|34.6|35.37|118900
4022670|3327|CMN|2014-01-14|34.22|34.84|33.83|34.73|69200
4022671|3327|CMN|2014-01-13|34.62|35|33.62|34.01|163400
4022672|3327|CMN|2014-01-10|34.46|34.93|34.19|34.79|154900
4022673|3327|CMN|2014-01-09|33.46|34.44|33.16|34.36|162100
4022674|3327|CMN|2014-01-08|34|34|33.06|33.27|203700
4022675|3327|CMN|2014-01-07|33.69|34.19|33.65|33.78|158100
4022676|3327|CMN|2014-01-06|34.13|34.22|33.43|33.52|99100
4022677|3327|CMN|2014-01-03|33.5|34.07|33.26|33.93|91700
4022678|3327|CMN|2014-01-02|33.9|33.9|33.14|33.5|99200
4022679|3327|CMN|2013-12-31|34.2|34.2|33.78|33.91|136400
4022680|3327|CMN|2013-12-30|34.2|34.24|33.96|34.05|109500
4022681|3327|CMN|2013-12-27|34.82|34.82|34.07|34.2|97400
4022682|3327|CMN|2013-12-26|34.6|35.09|34.49|34.66|102700
4022683|3327|CMN|2013-12-24|35.26|35.38|34.52|34.55|59900
4022684|3327|CMN|2013-12-23|34.78|35.21|34.7|35.11|130200
4022685|3327|CMN|2013-12-20|33.64|34.88|33.46|34.53|343300
4022686|3327|CMN|2013-12-19|34.23|34.23|33.6|33.71|83700
4022687|3327|CMN|2013-12-18|33.23|34.39|33|34.2|208400
4022688|3327|CMN|2013-12-17|33.75|33.75|32.17|33.28|242200
4022689|3327|CMN|2013-12-16|33.89|34.19|33.59|33.79|144500
4022690|3327|CMN|2013-12-13|33.72|34.32|33.65|33.84|183400
4022691|3327|CMN|2013-12-12|34.46|34.5|33.42|33.71|238600
4022692|3327|CMN|2013-12-11|35.44|35.54|34.25|34.37|154700
4022693|3327|CMN|2013-12-10|35.8|35.98|35.43|35.5|174900
4022694|3327|CMN|2013-12-09|36.07|36.11|35.48|35.8|276600
4022695|3327|CMN|2013-12-06|35.85|36.15|35.48|35.83|150900
4022696|3327|CMN|2013-12-05|36|36.38|35.03|35.41|270300
4022697|3327|CMN|2013-12-04|35.75|35.96|35.02|35.55|223900
4022698|3327|CMN|2013-12-03|37.25|37.33|35.72|35.79|159900
4022699|3327|CMN|2013-12-02|37.22|37.98|36.78|37.34|126900
4010581|3314|CBM|2014-01-17|17.57|17.81|17.48|17.55|112300
4010582|3314|CBM|2014-01-16|17.97|18.01|17.46|17.64|104400
4010583|3314|CBM|2014-01-15|18.12|18.27|17.92|18.01|109600
4010584|3314|CBM|2014-01-14|17.79|18.12|17.55|18.03|171200
4010585|3314|CBM|2014-01-13|18.72|18.78|17.43|17.69|192800
4010586|3314|CBM|2014-01-10|18.71|18.8|18.38|18.64|166800
4010587|3314|CBM|2014-01-09|18.64|18.93|18.51|18.7|220800
4010588|3314|CBM|2014-01-08|17.59|18.7|17.58|18.44|433600
4010589|3314|CBM|2014-01-07|17.43|17.83|17.26|17.63|176000
4010590|3314|CBM|2014-01-06|17.29|17.4|16.97|17.31|153600
4010591|3314|CBM|2014-01-03|17.11|17.24|17.01|17.2|110000
4010592|3314|CBM|2014-01-02|17.72|17.84|17.01|17.1|103900
4010593|3314|CBM|2013-12-31|17.75|17.94|17.69|17.83|166000
4010594|3314|CBM|2013-12-30|17.57|17.82|17.52|17.68|127100
4010595|3314|CBM|2013-12-27|17.68|17.85|17.41|17.62|103000
4010596|3314|CBM|2013-12-26|17.56|17.65|17.4|17.58|190400
4010597|3314|CBM|2013-12-24|17.41|17.83|17.29|17.49|93200
4010598|3314|CBM|2013-12-23|17.92|17.92|16.57|17.44|510300
4010599|3314|CBM|2013-12-20|17.02|17.96|16.89|17.93|449100
4010600|3314|CBM|2013-12-19|17.63|17.67|16.77|16.9|174700
4010601|3314|CBM|2013-12-18|17.77|17.78|17.19|17.64|170900
4010602|3314|CBM|2013-12-17|18.13|18.2|17.45|17.7|199100
4010603|3314|CBM|2013-12-16|18.49|18.6|17.72|18.09|218500
4010604|3314|CBM|2013-12-13|18.27|18.59|18.25|18.39|164600
4046005|3349|CAT|2014-01-16|91.89|92.86|91.7|92.01|4771000
4046006|3349|CAT|2014-01-15|90.88|93.2|90.88|92.41|10121900
4046007|3349|CAT|2014-01-14|89.86|90.71|89.86|90.56|3712100
4046008|3349|CAT|2014-01-13|90.26|91.26|89.82|89.89|5213600
4046009|3349|CAT|2014-01-10|89.41|90.6|89.29|90.51|5416000
4046010|3349|CAT|2014-01-09|89.26|89.8|88.69|89.71|4466400
4046011|3349|CAT|2014-01-08|88.78|89.82|88.67|89.14|4421600
4046012|3349|CAT|2014-01-07|88.77|89.23|88.75|88.93|3512100
4046013|3349|CAT|2014-01-06|90.19|90.3|88.38|88.64|5233900
4046014|3349|CAT|2014-01-03|90|90.25|89.59|89.82|3722000
4046015|3349|CAT|2014-01-02|90.41|90.45|89.33|89.87|4898000
4046016|3349|CAT|2013-12-31|91|91.18|90.46|90.81|3098900
4046017|3349|CAT|2013-12-30|90.85|91.03|90.28|90.87|2625000
4046018|3349|CAT|2013-12-27|91.14|91.43|90.56|90.87|3373800
4046019|3349|CAT|2013-12-26|90.99|91.67|90.7|91.15|4790800
4046020|3349|CAT|2013-12-24|90|90.98|89.99|90.91|2675700
4046021|3349|CAT|2013-12-23|89.31|90.07|89.27|89.96|5733300
4046022|3349|CAT|2013-12-20|87.85|89.11|87.81|88.93|7389700
4046023|3349|CAT|2013-12-19|87.5|87.84|87.26|87.54|4299700
4046024|3349|CAT|2013-12-18|87.01|88.46|86.65|88.17|6963200
4046025|3349|CAT|2013-12-17|87.22|87.65|86.38|86.92|4764400
4046026|3349|CAT|2013-12-16|86.5|87.85|86.44|87.38|6976200
4046027|3349|CAT|2013-12-13|85.67|86.23|85.57|86.05|4226200
4046028|3349|CAT|2013-12-12|85.37|85.7|84.84|85.57|4551700
4046029|3349|CAT|2013-12-11|86.03|86.22|85.12|85.28|5624100
4046030|3349|CAT|2013-12-10|85.97|86.87|85.92|86.42|4987000
4046031|3349|CAT|2013-12-09|85.7|86.53|85.56|86.09|6023400
4046032|3349|CAT|2013-12-06|85.06|85.58|84.93|85.5|5759300
4046033|3349|CAT|2013-12-05|83.92|84.58|83.7|84.41|5291900
4046034|3349|CAT|2013-12-04|83.75|84.38|83.11|83.97|5246700
4046035|3349|CAT|2013-12-03|83.8|83.95|83.27|83.87|3924300
4046036|3349|CAT|2013-12-02|84.7|85.09|84.03|84.25|4834700
4042061|3345|CRI|2014-01-17|70.84|71.22|70.27|70.3|597000
4042062|3345|CRI|2014-01-16|71.33|72.26|70.4|70.83|738000
4042063|3345|CRI|2014-01-15|71.85|72.05|71.35|71.48|504700
4042064|3345|CRI|2014-01-14|71.77|72|71.09|71.63|944800
4042065|3345|CRI|2014-01-13|72.76|73.13|71.48|71.65|922900
4042066|3345|CRI|2014-01-10|72.66|73.16|72.66|72.91|407100
4042067|3345|CRI|2014-01-09|72.71|72.96|72.6|72.77|358500
4042068|3345|CRI|2014-01-08|72.62|73.1|72.51|72.63|561300
4042069|3345|CRI|2014-01-07|72.69|73.13|72.43|72.65|542400
4042070|3345|CRI|2014-01-06|72.45|73.01|72.16|72.52|650800
4042071|3345|CRI|2014-01-03|72.27|72.63|72.11|72.37|281700
4042072|3345|CRI|2014-01-02|71.85|72.76|71.76|72.34|464100
4042073|3345|CRI|2013-12-31|71.93|72.13|71.32|71.79|501000
4042074|3345|CRI|2013-12-30|71.27|72.27|71.05|71.93|512200
4042075|3345|CRI|2013-12-27|71.31|71.47|70.98|71.07|167800
4042076|3345|CRI|2013-12-26|71.05|71.7|71.05|71.13|278200
4042077|3345|CRI|2013-12-24|71.04|71.69|70.76|71.03|192400
4042078|3345|CRI|2013-12-23|70.72|71.21|70.62|71.03|378700
4042079|3345|CRI|2013-12-20|70.37|70.94|70.27|70.36|976900
4042080|3345|CRI|2013-12-19|70.73|71.18|70.16|70.32|653100
4042081|3345|CRI|2013-12-18|70.35|70.94|69.81|70.71|683500
4042082|3345|CRI|2013-12-17|70.1|70.46|69.42|70.3|812600
4042083|3345|CRI|2013-12-16|69.83|70.42|69.54|70.05|376600
4042084|3345|CRI|2013-12-13|69.83|70.41|69.58|69.69|403300
4042085|3345|CRI|2013-12-12|69.73|70.33|69.58|69.68|632500
4042086|3345|CRI|2013-12-11|70.07|70.46|69.71|69.75|472600
4042087|3345|CRI|2013-12-10|70.13|70.93|69.84|69.96|573800
4042088|3345|CRI|2013-12-09|70.43|70.8|69.99|70.33|288400
4042089|3345|CRI|2013-12-06|70.5|71.28|70|70.25|749900
4042090|3345|CRI|2013-12-05|70.37|70.71|70.14|70.45|339600
4042091|3345|CRI|2013-12-04|69.63|70.65|69.53|70.46|939900
4042092|3345|CRI|2013-12-03|69.79|71|69.75|69.89|1021200
4042093|3345|CRI|2013-12-02|70.49|71.08|69.98|70.07|419200
4031809|3337|CAH|2014-01-17|68.08|68.2|67.64|67.68|3781700
4031810|3337|CAH|2014-01-16|67.91|68.17|67.74|67.94|1586200
4031811|3337|CAH|2014-01-15|68.25|68.3|67.56|67.91|2316000
4031812|3337|CAH|2014-01-14|68.01|68.3|67.6|68.2|1985400
4031813|3337|CAH|2014-01-13|69.51|69.51|67.65|67.95|2660600
4031814|3337|CAH|2014-01-10|68.38|69.34|67.85|69.32|3432900
4031815|3337|CAH|2014-01-09|67.36|68.86|67.03|68.18|3823500
4031816|3337|CAH|2014-01-08|66.16|67.17|65.95|67.03|3602800
4031817|3337|CAH|2014-01-07|66.83|67.84|66.76|67.55|2251600
4031818|3337|CAH|2014-01-06|66.85|67.4|66.38|66.73|2214000
4031819|3337|CAH|2014-01-03|66.25|66.91|66.24|66.79|1301100
4031820|3337|CAH|2014-01-02|66.45|66.65|65.91|66.13|1608500
4031821|3337|CAH|2013-12-31|67.17|67.34|66.56|66.81|1232500
4017931|3320|CCG|2014-01-14|9.24|9.29|9.03|9.03|367700
4017932|3320|CCG|2014-01-13|9.15|9.21|9.09|9.18|496000
4017933|3320|CCG|2014-01-10|9.05|9.25|9|9.19|539300
4017934|3320|CCG|2014-01-09|9|9|8.82|8.99|594000
4017935|3320|CCG|2014-01-08|8.99|9.06|8.92|8.99|542300
4017936|3320|CCG|2014-01-07|9.15|9.24|8.95|9.01|910400
4017937|3320|CCG|2014-01-06|9.41|9.46|9.35|9.37|1018300
4017938|3320|CCG|2014-01-03|9.4|9.52|9.34|9.42|306900
4017939|3320|CCG|2014-01-02|9.41|9.45|9.26|9.41|421500
4017940|3320|CCG|2013-12-31|9.32|9.45|9.27|9.41|617200
4017941|3320|CCG|2013-12-30|9.21|9.44|9.16|9.33|837900
4017942|3320|CCG|2013-12-27|9.16|9.26|9.07|9.19|493200
4017943|3320|CCG|2013-12-26|9.12|9.24|9.12|9.16|427500
4017944|3320|CCG|2013-12-24|9.07|9.16|9.05|9.08|321700
4017945|3320|CCG|2013-12-23|9.3|9.37|9.03|9.09|504200
4017946|3320|CCG|2013-12-20|8.9|9.35|8.9|9.29|1323700
4017947|3320|CCG|2013-12-19|8.96|9.08|8.92|8.92|668000
4017948|3320|CCG|2013-12-18|9.04|9.26|8.98|9.25|1701600
4017949|3320|CCG|2013-12-17|9.05|9.07|8.96|9.05|517800
4017950|3320|CCG|2013-12-16|9.14|9.18|8.9|9.03|692400
4017951|3320|CCG|2013-12-13|9.14|9.21|9.03|9.13|409000
4017952|3320|CCG|2013-12-12|9.33|9.34|9.12|9.14|685700
4017953|3320|CCG|2013-12-11|9.54|9.58|9.23|9.29|835200
4017954|3320|CCG|2013-12-10|9.51|9.65|9.48|9.49|557400
4017955|3320|CCG|2013-12-09|9.75|9.76|9.49|9.55|432000
4017956|3320|CCG|2013-12-06|9.55|9.78|9.52|9.71|536400
4017957|3320|CCG|2013-12-05|9.33|9.5|9.28|9.47|595000
4017958|3320|CCG|2013-12-04|9.33|9.44|9.23|9.3|1207000
4017959|3320|CCG|2013-12-03|9.44|9.56|9.42|9.42|731400
4017960|3320|CCG|2013-12-02|9.93|9.98|9.42|9.45|1176500
4043367|3346|CSH|2014-01-17|36.93|37.42|36.63|36.64|227600
4043368|3346|CSH|2014-01-16|37.38|37.5|36.71|36.84|113100
4043369|3346|CSH|2014-01-15|37.54|37.83|37.36|37.42|100900
4043370|3346|CSH|2014-01-14|37.34|37.74|37.14|37.37|101600
4043371|3346|CSH|2014-01-13|37.31|37.84|37.1|37.24|497200
4043372|3346|CSH|2014-01-10|37.56|37.61|37.14|37.45|252500
4043373|3346|CSH|2014-01-09|38.16|38.72|37.3|37.5|268700
4043374|3346|CSH|2014-01-08|38.57|38.68|37.68|38.1|298400
4043375|3346|CSH|2014-01-07|38.19|38.73|38.19|38.57|266500
4043376|3346|CSH|2014-01-06|38.35|38.45|37.88|38.05|334300
4043377|3346|CSH|2014-01-03|37.87|38.29|37.83|38.24|138200
4043378|3346|CSH|2014-01-02|38.19|38.25|37.46|37.87|170100
4043379|3346|CSH|2013-12-31|38.01|38.56|37.87|38.3|161500
4043380|3346|CSH|2013-12-30|37.65|38.06|37.38|38.01|123900
4043381|3346|CSH|2013-12-27|37.68|37.82|37.41|37.62|155100
4043382|3346|CSH|2013-12-26|37.49|37.6|37.39|37.56|146900
4043383|3346|CSH|2013-12-24|37.08|37.68|37.02|37.29|120600
4043384|3346|CSH|2013-12-23|37.26|37.34|36.8|37.16|223300
4043385|3346|CSH|2013-12-20|35.83|37.09|35.43|37.02|388900
4043386|3346|CSH|2013-12-19|37.1|37.32|35.81|35.83|219300
4043387|3346|CSH|2013-12-18|36.67|37.43|36.56|37.23|219400
4043388|3346|CSH|2013-12-17|36.25|36.81|36.04|36.7|161000
4043389|3346|CSH|2013-12-16|36|36.42|35.55|36.29|131600
4043390|3346|CSH|2013-12-13|35.68|36.08|35.35|35.8|165200
4043391|3346|CSH|2013-12-12|35.65|35.95|35.48|35.7|105100
4043392|3346|CSH|2013-12-11|36.73|36.74|35.5|35.73|273300
4043393|3346|CSH|2013-12-10|36.3|37.1|36.28|36.77|310800
4043394|3346|CSH|2013-12-09|35.8|36.4|35.68|36.33|170900
4043395|3346|CSH|2013-12-06|35.56|36.4|35.51|35.88|262300
4043396|3346|CSH|2013-12-05|35.97|36.09|35.3|35.56|229000
4043397|3346|CSH|2013-12-04|36.1|36.3|35.83|36.09|166900
4043398|3346|CSH|2013-12-03|36.03|36.3|35.9|36.2|359200
4043399|3346|CSH|2013-12-02|37.61|37.68|36.12|36.2|391800
4115966|3425|CQB|2014-01-17|11.8|11.82|11.48|11.52|207000
4115967|3425|CQB|2014-01-16|11.78|11.93|11.63|11.82|160000
4115968|3425|CQB|2014-01-15|11.57|11.89|11.5|11.75|217300
4115969|3425|CQB|2014-01-14|11.27|11.58|11.27|11.56|242300
4115970|3425|CQB|2014-01-13|11.49|11.56|11.16|11.26|353700
4115971|3425|CQB|2014-01-10|11.57|11.6|11.28|11.57|283100
4115972|3425|CQB|2014-01-09|11.73|11.73|11.44|11.54|252700
4115973|3425|CQB|2014-01-08|11.82|11.87|11.54|11.66|248600
4115974|3425|CQB|2014-01-07|11.85|11.98|11.77|11.86|184900
4115975|3425|CQB|2014-01-06|11.91|12.03|11.77|11.78|256700
4115976|3425|CQB|2014-01-03|11.84|11.93|11.69|11.9|251000
4115977|3425|CQB|2014-01-02|11.7|11.84|11.54|11.84|341500
4115978|3425|CQB|2013-12-31|11.48|11.71|11.4|11.7|315300
4115979|3425|CQB|2013-12-30|11.75|11.8|11.47|11.49|328900
4115980|3425|CQB|2013-12-27|11.97|11.98|11.7|11.8|219400
4010605|3314|CBM|2013-12-12|18.22|18.42|18.06|18.18|168200
4010606|3314|CBM|2013-12-11|18|18.43|17.99|18.19|257100
4010607|3314|CBM|2013-12-10|19.07|19.11|17.69|17.96|388200
4010608|3314|CBM|2013-12-09|18.98|19.35|18.83|19.15|183300
4010609|3314|CBM|2013-12-06|18.79|19.06|18.63|18.9|310700
4010610|3314|CBM|2013-12-05|18.7|18.81|18.38|18.57|213300
4010611|3314|CBM|2013-12-04|18.76|19.13|18.33|18.69|194600
4010612|3314|CBM|2013-12-03|18.91|19.05|18.64|18.83|195400
4010613|3314|CBM|2013-12-02|19.46|19.67|18.54|18.93|278700
4033115|3338|CFN|2014-01-17|41.07|41.52|40.66|40.75|1577700
4033116|3338|CFN|2014-01-16|40.83|41.01|40.58|40.94|1666900
4033117|3338|CFN|2014-01-15|41.03|41.34|40.66|40.86|1890800
4033118|3338|CFN|2014-01-14|40.91|41.28|40.9|41.04|1269200
4033119|3338|CFN|2014-01-13|41.09|41.5|40.68|40.75|1508600
4033120|3338|CFN|2014-01-10|41.14|41.3|40.94|41.22|1772200
4033121|3338|CFN|2014-01-09|40.43|41.26|40.14|41.25|2051200
4033122|3338|CFN|2014-01-08|40.06|40.36|39.86|40.31|1849200
4033123|3338|CFN|2014-01-07|39.87|40.25|39.77|40.03|1771300
4033124|3338|CFN|2014-01-06|39.22|39.74|39.22|39.52|2318400
4033125|3338|CFN|2014-01-03|39.27|39.46|38.98|39|2182200
4033126|3338|CFN|2014-01-02|39.81|39.92|39.11|39.21|1186600
4033127|3338|CFN|2013-12-31|40|40.15|39.65|39.82|733300
4033128|3338|CFN|2013-12-30|39.84|40.03|39.69|39.97|781500
4033129|3338|CFN|2013-12-27|40.24|40.24|39.75|39.8|578200
4033130|3338|CFN|2013-12-26|39.85|39.95|39.5|39.67|850300
4033131|3338|CFN|2013-12-24|39.52|40.06|39.52|39.8|576700
4033132|3338|CFN|2013-12-23|39.54|39.76|39.38|39.53|1280600
4033133|3338|CFN|2013-12-20|39.52|39.73|39.33|39.4|2193500
4033134|3338|CFN|2013-12-19|39.5|39.61|39.22|39.54|1680400
4033135|3338|CFN|2013-12-18|38.63|39.66|38.42|39.51|2866100
4033136|3338|CFN|2013-12-17|38.68|38.7|37.6|38.49|3724200
4033137|3338|CFN|2013-12-16|39.01|39.68|39.01|39.49|1975800
4033138|3338|CFN|2013-12-13|38.66|39.2|38.66|38.71|1431200
4033139|3338|CFN|2013-12-12|38.53|38.8|38.33|38.68|1454300
4033140|3338|CFN|2013-12-11|39.32|39.47|38.59|38.61|1629300
4033141|3338|CFN|2013-12-10|40.06|40.12|39.46|39.47|814500
4033142|3338|CFN|2013-12-09|39.86|40.24|39.66|40.24|1313800
4033143|3338|CFN|2013-12-06|39.88|39.99|39.57|39.67|1222300
4033144|3338|CFN|2013-12-05|39.26|39.63|39.21|39.5|905600
4033145|3338|CFN|2013-12-04|39.47|39.84|39.13|39.41|1166200
4033146|3338|CFN|2013-12-03|40|40|39.28|39.67|1268500
4033147|3338|CFN|2013-12-02|39.91|40.29|39.76|40.11|1366400
4097393|3406|DL|2014-01-17|22.57|24.45|21.8|22.25|592800
4097394|3406|DL|2014-01-16|22.43|22.98|21.26|22.25|262300
4097395|3406|DL|2014-01-15|20.22|22|20.2|21.97|619100
4097396|3406|DL|2014-01-14|19.11|20|19.11|19.97|239800
4097397|3406|DL|2014-01-13|18.18|19.12|18.18|18.85|247800
4097398|3406|DL|2014-01-10|17|18.33|16.99|18.14|169500
4097399|3406|DL|2014-01-09|17.44|17.49|16.7|16.98|123400
4097400|3406|DL|2014-01-08|16.23|18.37|16.23|17.22|270500
4097401|3406|DL|2014-01-07|17.88|17.88|15.46|16.16|503700
4097402|3406|DL|2014-01-06|18.37|18.91|17.8|17.88|189000
4097403|3406|DL|2014-01-03|19.32|20.2|18.52|18.64|172400
4097404|3406|DL|2014-01-02|18.67|18.75|18.3|18.36|60700
4097405|3406|DL|2013-12-31|18.59|19|18.41|18.69|114200
4097406|3406|DL|2013-12-30|18.75|19|18.51|18.75|127300
4097407|3406|DL|2013-12-27|19|19.1|18.61|18.8|91400
4097408|3406|DL|2013-12-26|18.77|19.07|18.5|18.99|96800
4097409|3406|DL|2013-12-24|19.26|19.7|18.2|18.57|155600
4097410|3406|DL|2013-12-23|19.98|19.98|19.02|19.53|139500
4097411|3406|DL|2013-12-20|19.98|19.99|19|19.99|178000
4097412|3406|DL|2013-12-19|19.99|20.05|19.32|19.69|94300
4097413|3406|DL|2013-12-18|19.87|20|19.59|19.92|71200
4097414|3406|DL|2013-12-17|19.4|19.83|18.56|19.59|94600
4097415|3406|DL|2013-12-16|20|20.27|18.92|19.38|235300
4097416|3406|DL|2013-12-13|18.3|19.96|18.3|19.9|165100
4097417|3406|DL|2013-12-12|18.89|19.31|17.63|18.25|240300
4097418|3406|DL|2013-12-11|19.57|20.1|18.89|19.07|181200
4097419|3406|DL|2013-12-10|20.32|20.77|19.1|19.44|159000
4097420|3406|DL|2013-12-09|19.7|20.7|19.42|20.08|226300
4097421|3406|DL|2013-12-06|20.94|21.15|19|19.38|297800
4097422|3406|DL|2013-12-05|19.42|20.79|19.24|20.44|336500
4097423|3406|DL|2013-12-04|18.43|19.65|18.43|19.42|272200
4097424|3406|DL|2013-12-03|18|18.45|17.07|18.32|135200
4097425|3406|DL|2013-12-02|17.5|18.64|16.82|18.45|416100
4093475|3403|CIM|2014-01-17|3.03|3.04|3.03|3.03|2322200
4093476|3403|CIM|2014-01-16|3.03|3.04|3.02|3.04|13333100
4093477|3403|CIM|2014-01-15|3.03|3.04|3.03|3.03|2868000
4031822|3337|CAH|2013-12-30|66.95|67.21|66.52|67.07|970100
4031823|3337|CAH|2013-12-27|67.53|67.73|66.97|67.14|638800
4031824|3337|CAH|2013-12-26|67.13|67.65|67.12|67.48|914700
4031825|3337|CAH|2013-12-24|67.09|67.31|66.76|67.12|412700
4031826|3337|CAH|2013-12-23|67|67.13|66.43|66.99|1694300
4031827|3337|CAH|2013-12-20|66.62|66.93|66.42|66.56|3408800
4031828|3337|CAH|2013-12-19|66.7|66.83|66.27|66.77|2129900
4031829|3337|CAH|2013-12-18|65.54|66.83|65.11|66.77|2646100
4031830|3337|CAH|2013-12-17|65.76|65.76|64.62|65.38|2953700
4031831|3337|CAH|2013-12-16|66.09|66.19|65.41|65.62|2080500
4031832|3337|CAH|2013-12-13|66.17|66.43|65.57|65.68|1995200
4031833|3337|CAH|2013-12-12|66.05|66.69|66|66.17|2969400
4031834|3337|CAH|2013-12-11|66.81|67.6|66.07|66.23|4465600
4031835|3337|CAH|2013-12-10|64.06|67.75|63.74|66.22|8438400
4031836|3337|CAH|2013-12-09|64.14|64.66|63.8|64.27|1903800
4031837|3337|CAH|2013-12-06|63.74|64.18|63.58|63.93|2593200
4031838|3337|CAH|2013-12-05|63.08|63.54|62.55|62.93|4879100
4031839|3337|CAH|2013-12-04|64.69|64.93|63.14|63.2|4243100
4031840|3337|CAH|2013-12-03|64.27|64.8|64|64.73|2300600
4031841|3337|CAH|2013-12-02|64.36|65|64.04|64.62|1776300
4048616|3351|CBZ|2014-01-17|8.85|9.05|8.85|9.02|328300
4048617|3351|CBZ|2014-01-16|8.9|8.95|8.84|8.88|168200
4048618|3351|CBZ|2014-01-15|8.87|9|8.83|8.92|340400
4048619|3351|CBZ|2014-01-14|8.95|8.99|8.86|8.88|200400
4048620|3351|CBZ|2014-01-13|8.9|8.96|8.66|8.93|286800
4048621|3351|CBZ|2014-01-10|8.82|8.92|8.73|8.91|194300
4048622|3351|CBZ|2014-01-09|8.7|8.84|8.6|8.79|239200
4048623|3351|CBZ|2014-01-08|9|9.03|8.67|8.69|216800
4048624|3351|CBZ|2014-01-07|8.95|9.29|8.95|9.03|2262200
4048625|3351|CBZ|2014-01-06|8.96|9|8.87|8.94|272100
4048626|3351|CBZ|2014-01-03|8.88|8.99|8.87|8.91|155200
4048627|3351|CBZ|2014-01-02|9.12|9.12|8.68|8.89|313700
4048628|3351|CBZ|2013-12-31|9.2|9.31|9.09|9.12|232200
4048629|3351|CBZ|2013-12-30|9.3|9.39|9.2|9.23|249500
4048630|3351|CBZ|2013-12-27|9.31|9.4|9.23|9.33|226400
4048631|3351|CBZ|2013-12-26|9.21|9.39|9.06|9.31|330100
4048632|3351|CBZ|2013-12-24|9.1|9.25|9.08|9.23|402900
4048633|3351|CBZ|2013-12-23|8.98|9.16|8.98|9.12|214700
4048634|3351|CBZ|2013-12-20|9.03|9.1|8.89|8.99|425800
4048635|3351|CBZ|2013-12-19|8.99|9.07|8.85|8.99|178200
4048636|3351|CBZ|2013-12-18|9.11|9.14|8.91|8.99|259000
4048637|3351|CBZ|2013-12-17|9.17|9.25|9.06|9.12|203200
4048638|3351|CBZ|2013-12-16|8.92|9.35|8.92|9.23|804300
4048639|3351|CBZ|2013-12-13|8.97|8.97|8.89|8.92|224900
4048640|3351|CBZ|2013-12-12|8.87|8.96|8.87|8.91|236000
4048641|3351|CBZ|2013-12-11|8.89|8.96|8.81|8.9|341500
4048642|3351|CBZ|2013-12-10|8.88|8.99|8.88|8.91|287000
4048643|3351|CBZ|2013-12-09|8.92|8.98|8.86|8.96|330500
4048644|3351|CBZ|2013-12-06|8.96|8.98|8.85|8.92|288300
4048645|3351|CBZ|2013-12-05|8.68|8.91|8.61|8.9|342000
4048646|3351|CBZ|2013-12-04|8.69|8.75|8.61|8.67|269400
4048647|3351|CBZ|2013-12-03|8.63|8.82|8.61|8.7|332500
4048648|3351|CBZ|2013-12-02|8.96|8.99|8.52|8.68|281900
4045979|3348|CTT|2014-01-17|13.59|14|13.58|13.89|48900
4045980|3348|CTT|2014-01-16|13.75|13.97|13.51|13.57|69500
4045981|3348|CTT|2014-01-15|13.95|13.99|13.6|13.88|54300
4045982|3348|CTT|2014-01-14|13.8|14.06|13.8|13.98|64200
4045983|3348|CTT|2014-01-13|13.74|13.98|13.67|13.82|62900
4045984|3348|CTT|2014-01-10|14|14.19|13.22|13.8|91500
4045985|3348|CTT|2014-01-09|14.19|14.2|13.86|14.08|49500
4045986|3348|CTT|2014-01-08|14.12|14.15|13.83|14.08|52600
4045987|3348|CTT|2014-01-07|14.25|14.4|13.55|14.2|116000
4045988|3348|CTT|2014-01-06|13.7|14.4|13.55|14.3|89400
4045989|3348|CTT|2014-01-03|13.85|13.99|13.83|13.94|32300
4045990|3348|CTT|2014-01-02|13.97|14.1|13.77|13.83|53800
4045991|3348|CTT|2013-12-31|13.83|14|13.76|13.95|41100
4045992|3348|CTT|2013-12-30|13.69|13.85|13.6|13.84|81800
4045993|3348|CTT|2013-12-27|13.8|13.8|13.67|13.74|40800
4045994|3348|CTT|2013-12-26|13.65|13.8|13.62|13.72|51500
4045995|3348|CTT|2013-12-24|13.68|13.69|13.6|13.69|32600
4045996|3348|CTT|2013-12-23|13.58|13.68|13.53|13.68|84300
4045997|3348|CTT|2013-12-20|13.5|13.65|13.47|13.58|91600
4045998|3348|CTT|2013-12-19|13.52|13.57|13.5|13.55|58300
4045999|3348|CTT|2013-12-18|13.53|13.6|13.48|13.48|134800
4046000|3348|CTT|2013-12-17|13.47|13.6|13.46|13.55|137600
4046001|3348|CTT|2013-12-16|13.5|13.54|13.45|13.5|55000
4046002|3348|CTT|2013-12-13|13.47|13.54|13.45|13.51|53200
4046003|3348|CTT|2013-12-12|13.5|13.68|13.4|13.5|2011800
4115981|3425|CQB|2013-12-26|11.85|12.05|11.56|11.97|563900
4115982|3425|CQB|2013-12-24|11.45|11.88|11.45|11.84|163200
4115983|3425|CQB|2013-12-23|11.78|11.78|11.45|11.51|260300
4115984|3425|CQB|2013-12-20|11.68|11.8|11.41|11.77|517700
4115985|3425|CQB|2013-12-19|11.31|11.71|11.25|11.62|399300
4115986|3425|CQB|2013-12-18|11.27|11.4|11.14|11.36|246200
4115987|3425|CQB|2013-12-17|11.23|11.32|11.03|11.25|268300
4115988|3425|CQB|2013-12-16|11.24|11.4|11.17|11.26|304500
4115989|3425|CQB|2013-12-13|11.29|11.36|11.05|11.17|390300
4115990|3425|CQB|2013-12-12|10.9|11.34|10.83|11.23|549400
4115991|3425|CQB|2013-12-11|10.68|10.95|10.58|10.91|543900
4115992|3425|CQB|2013-12-10|10.82|10.86|10.65|10.68|332900
4115993|3425|CQB|2013-12-09|10.82|10.93|10.74|10.82|352900
4115994|3425|CQB|2013-12-06|10.8|10.86|10.61|10.8|413100
4115995|3425|CQB|2013-12-05|10.42|10.78|10.39|10.7|415200
4115996|3425|CQB|2013-12-04|10.11|10.49|10.1|10.39|415000
4115997|3425|CQB|2013-12-03|10.16|10.22|10.05|10.15|1176700
4115998|3425|CQB|2013-12-02|10.39|10.44|9.93|10.15|737300
4112680|3422|CYD|2014-01-17|21.96|22.25|21.71|22.04|57900
4112681|3422|CYD|2014-01-16|22.18|22.23|21.8|21.97|66300
4112682|3422|CYD|2014-01-15|22.22|22.68|22.11|22.21|76700
4112683|3422|CYD|2014-01-14|22.36|23|21.98|22.15|100400
4112684|3422|CYD|2014-01-13|21.83|22.51|21.51|22.21|65600
4112685|3422|CYD|2014-01-10|22.73|22.83|21.12|21.83|175500
4112686|3422|CYD|2014-01-09|21.85|22.81|21.15|22.73|170800
4112687|3422|CYD|2014-01-08|22.22|22.25|21.58|21.71|55900
4112688|3422|CYD|2014-01-07|20.78|22.3|20.78|22.12|102100
4112689|3422|CYD|2014-01-06|20.26|20.88|20.26|20.75|56000
4112690|3422|CYD|2014-01-03|19.87|20.3|19.4|20.3|59500
4112691|3422|CYD|2014-01-02|20.73|20.77|19.43|19.74|197600
4112692|3422|CYD|2013-12-31|20.53|20.9|20.46|20.87|46200
4112693|3422|CYD|2013-12-30|20.42|20.85|20.3|20.57|84600
4112694|3422|CYD|2013-12-27|20.36|20.47|20.33|20.42|32100
4112695|3422|CYD|2013-12-26|20.7|20.7|20.34|20.38|12400
4112696|3422|CYD|2013-12-24|20.9|20.9|20.72|20.75|11700
4112697|3422|CYD|2013-12-23|20.58|20.9|20.51|20.9|57200
4112698|3422|CYD|2013-12-20|20.7|20.79|20.27|20.66|52900
4112699|3422|CYD|2013-12-19|20.48|20.83|20.27|20.77|27300
4112700|3422|CYD|2013-12-18|20.28|20.73|20.15|20.58|35500
4112701|3422|CYD|2013-12-17|20.56|20.6|20.3|20.31|33500
4112702|3422|CYD|2013-12-16|20.92|20.92|20.52|20.65|32400
4112703|3422|CYD|2013-12-13|20.8|20.95|20.59|20.72|29700
4112704|3422|CYD|2013-12-12|20.82|20.97|20.52|20.8|30800
4112705|3422|CYD|2013-12-11|20.75|20.94|20.57|20.67|31300
4112706|3422|CYD|2013-12-10|20.65|20.98|20.62|20.84|49100
4112707|3422|CYD|2013-12-09|21.06|21.06|20.65|20.82|82200
4112708|3422|CYD|2013-12-06|20.66|21.26|20.66|21.12|27500
4112709|3422|CYD|2013-12-05|21.27|21.47|20.2|20.65|85800
4112710|3422|CYD|2013-12-04|22.13|22.18|21.32|21.38|57500
4112711|3422|CYD|2013-12-03|22.9|22.9|22.07|22.2|39400
4112712|3422|CYD|2013-12-02|23.19|23.2|22.91|23.02|17900
4076653|3383|CGG|2014-01-17|16.63|16.63|16.48|16.5|31700
4076654|3383|CGG|2014-01-16|17.05|17.14|16.89|16.99|27600
4076655|3383|CGG|2014-01-15|16.94|17.03|16.84|16.9|12900
4076656|3383|CGG|2014-01-14|16.83|17|16.76|16.98|44800
4076657|3383|CGG|2014-01-13|17.22|17.31|16.99|17.07|117400
4076658|3383|CGG|2014-01-10|16.69|16.93|16.63|16.88|41700
4076659|3383|CGG|2014-01-09|17.01|17.13|16.95|16.95|51900
4076660|3383|CGG|2014-01-08|16.6|16.73|16.54|16.65|28900
4076661|3383|CGG|2014-01-07|16.5|16.62|16.43|16.6|33300
4076662|3383|CGG|2014-01-06|16.75|16.75|16.52|16.63|71300
4076663|3383|CGG|2014-01-03|16.91|16.91|16.71|16.81|34700
4076664|3383|CGG|2014-01-02|16.74|16.92|16.59|16.75|50800
4076665|3383|CGG|2013-12-31|17.34|17.45|17.23|17.35|33800
4076666|3383|CGG|2013-12-30|16.99|17.99|16.99|17.34|60600
4076667|3383|CGG|2013-12-27|16.67|16.87|16.57|16.69|92400
4076668|3383|CGG|2013-12-26|16.43|16.43|16.27|16.36|14800
4076669|3383|CGG|2013-12-24|16.27|16.38|15.98|16.31|18100
4076670|3383|CGG|2013-12-23|16.21|16.4|16.13|16.34|32900
4076671|3383|CGG|2013-12-20|16.51|16.67|16.48|16.49|21700
4076672|3383|CGG|2013-12-19|15.9|16.04|15.77|16.03|87200
4076673|3383|CGG|2013-12-18|15.95|16.06|15.93|16.04|110900
4076674|3383|CGG|2013-12-17|16.63|16.94|16.54|16.69|171100
4076675|3383|CGG|2013-12-16|19.83|20.09|19.82|19.92|24000
4076676|3383|CGG|2013-12-13|19.66|19.74|19.53|19.69|34900
4076677|3383|CGG|2013-12-12|19.75|19.75|19.54|19.62|50000
4076678|3383|CGG|2013-12-11|20.25|20.28|19.9|19.9|17300
4076679|3383|CGG|2013-12-10|20.66|20.66|20.05|20.11|41100
4093478|3403|CIM|2014-01-14|3.03|3.04|3.02|3.03|3960700
4093479|3403|CIM|2014-01-13|3.03|3.04|3.01|3.03|4932600
4093480|3403|CIM|2014-01-10|3.02|3.03|3.02|3.03|5447200
4093481|3403|CIM|2014-01-09|3.01|3.02|3|3.02|4535000
4093482|3403|CIM|2014-01-08|3|3.02|2.97|3.01|4432100
4093483|3403|CIM|2014-01-07|3.04|3.05|2.99|2.99|23823500
4093484|3403|CIM|2014-01-06|2.96|3.04|2.95|3.04|9125400
4093485|3403|CIM|2014-01-03|3.15|3.17|3.14|3.14|9828800
4093486|3403|CIM|2014-01-02|3.13|3.15|3.11|3.15|5891900
4093487|3403|CIM|2013-12-31|3.06|3.12|3.06|3.1|7671400
4093488|3403|CIM|2013-12-30|3.09|3.1|3.06|3.07|5905300
4093489|3403|CIM|2013-12-27|3.09|3.1|3.08|3.08|3648700
4093490|3403|CIM|2013-12-26|3.19|3.2|3.16|3.17|5225500
4093491|3403|CIM|2013-12-24|3.2|3.2|3.14|3.16|3457400
4093492|3403|CIM|2013-12-23|3.21|3.22|3.18|3.18|9465700
4093493|3403|CIM|2013-12-20|3.19|3.2|3.18|3.19|6186500
4093494|3403|CIM|2013-12-19|3.16|3.18|3.11|3.12|7357300
4093495|3403|CIM|2013-12-18|3.1|3.16|3.08|3.14|6393200
4093496|3403|CIM|2013-12-17|3.02|3.1|3.02|3.08|7313600
4093497|3403|CIM|2013-12-16|3.06|3.06|3.02|3.03|3371600
4093498|3403|CIM|2013-12-13|3.07|3.08|3.02|3.04|4849200
4093499|3403|CIM|2013-12-12|3.09|3.1|3.04|3.05|7274800
4093500|3403|CIM|2013-12-11|3.16|3.17|3.08|3.09|7277700
4093501|3403|CIM|2013-12-10|3.1|3.29|3.09|3.14|34386600
4093502|3403|CIM|2013-12-09|3|3.15|3|3.12|25189400
4093503|3403|CIM|2013-12-06|2.97|3.02|2.96|3.01|28978200
4093504|3403|CIM|2013-12-05|2.95|3|2.93|2.98|33097300
4093505|3403|CIM|2013-12-04|2.96|2.97|2.93|2.97|7414200
4093506|3403|CIM|2013-12-03|2.97|2.98|2.95|2.95|6175900
4093507|3403|CIM|2013-12-02|2.96|2.98|2.95|2.98|5282700
4057758|3363|FUN|2014-01-17|51.6|51.97|51.31|51.41|60400
4057759|3363|FUN|2014-01-16|51.69|52.22|51.35|51.61|402000
4057760|3363|FUN|2014-01-15|51.79|52.13|51.49|51.67|109900
4057761|3363|FUN|2014-01-14|51.67|51.79|51.29|51.54|137900
4057762|3363|FUN|2014-01-13|51.69|51.77|50.73|51.36|92000
4057763|3363|FUN|2014-01-10|50.91|52.22|50.54|51.8|165400
4057764|3363|FUN|2014-01-09|50.52|51.19|50.3|51.02|155300
4057765|3363|FUN|2014-01-08|50.62|50.67|49.83|50.22|97600
4057766|3363|FUN|2014-01-07|49.64|50.7|49.53|50.63|160700
4057767|3363|FUN|2014-01-06|50.98|51.42|49.04|49.48|331000
4057768|3363|FUN|2014-01-03|50.09|51.26|50.03|50.83|180000
4057769|3363|FUN|2014-01-02|49.58|50.13|49.31|50.07|148300
4057770|3363|FUN|2013-12-31|49.25|49.82|49.07|49.58|74300
4057771|3363|FUN|2013-12-30|48.25|49.35|48.25|49.14|88600
4057772|3363|FUN|2013-12-27|48.5|48.7|48.1|48.23|64800
4057773|3363|FUN|2013-12-26|48.21|48.58|48|48.42|67700
4057774|3363|FUN|2013-12-24|47.8|48.1|47.65|48.1|22600
4057775|3363|FUN|2013-12-23|48.05|48.38|47.62|47.83|81500
4057776|3363|FUN|2013-12-20|48.6|48.98|48|48.2|87100
4057777|3363|FUN|2013-12-19|48.58|48.99|48.25|48.6|73600
4057778|3363|FUN|2013-12-18|48.1|48.64|47.96|48.6|557300
4057779|3363|FUN|2013-12-17|49.35|49.35|48|48.07|112600
4057780|3363|FUN|2013-12-16|48.62|49.27|48.27|49.14|128000
4057781|3363|FUN|2013-12-13|48.6|48.69|48.25|48.25|69000
4057782|3363|FUN|2013-12-12|48.04|48.69|48.04|48.44|58900
4057783|3363|FUN|2013-12-11|48.1|48.51|47.76|48.19|142700
4057784|3363|FUN|2013-12-10|48.04|48.29|47.31|47.84|80800
4057785|3363|FUN|2013-12-09|48.02|48.5|47.66|47.93|120200
4057786|3363|FUN|2013-12-06|47.39|47.83|47.07|47.6|75500
4057787|3363|FUN|2013-12-05|47.08|47.08|46.37|46.93|119500
4057788|3363|FUN|2013-12-04|47.74|48.31|46.77|47.08|65100
4057789|3363|FUN|2013-12-03|48.42|48.79|47.81|47.93|161400
4057790|3363|FUN|2013-12-02|49.07|49.38|48.36|48.58|87500
4079599|3387|CRL|2014-01-17|58.97|59.17|58.52|58.7|352000
4079600|3387|CRL|2014-01-16|58.71|59.44|58.71|59.19|279200
4079601|3387|CRL|2014-01-15|58.79|59.21|58.4|58.78|374600
4079602|3387|CRL|2014-01-14|57.91|58.78|57.91|58.57|477300
4079603|3387|CRL|2014-01-13|57.12|59.57|56.87|57.99|1438400
4079604|3387|CRL|2014-01-10|56.41|56.94|56.15|56.86|583000
4079605|3387|CRL|2014-01-09|56.23|56.88|55.97|56.44|386000
4079606|3387|CRL|2014-01-08|56.3|57.12|55.81|56.02|896000
4079607|3387|CRL|2014-01-07|53.59|56.59|53.59|56.3|1690200
4079608|3387|CRL|2014-01-06|53.42|53.68|52.76|52.98|709200
4079609|3387|CRL|2014-01-03|53.11|53.84|53.11|53.46|390400
4079610|3387|CRL|2014-01-02|52.57|53.36|52.41|52.88|580500
4079611|3387|CRL|2013-12-31|53.59|53.6|52.73|53.04|408900
4079612|3387|CRL|2013-12-30|53.21|53.5|52.88|53.36|197700
4079613|3387|CRL|2013-12-27|53.29|53.62|53.04|53.33|176100
4080905|3388|CLDT|2014-01-17|20.11|20.23|20.01|20.14|82000
4080906|3388|CLDT|2014-01-16|20.19|20.32|20.1|20.22|45700
4080907|3388|CLDT|2014-01-15|20.27|20.4|19.99|20.28|60900
4080908|3388|CLDT|2014-01-14|19.85|20.24|19.85|20.17|75500
4080909|3388|CLDT|2014-01-13|19.93|19.98|19.7|19.85|124200
4080910|3388|CLDT|2014-01-10|20.38|20.38|19.96|20.02|91000
4080911|3388|CLDT|2014-01-09|20.04|20.38|19.66|20.32|146000
4080912|3388|CLDT|2014-01-08|20.2|20.2|19.89|20.03|58800
4080913|3388|CLDT|2014-01-07|20.14|20.34|20.09|20.26|75500
4080914|3388|CLDT|2014-01-06|20.46|20.46|20.08|20.13|78200
4080915|3388|CLDT|2014-01-03|20.3|20.44|20.27|20.39|50900
4080916|3388|CLDT|2014-01-02|20.44|20.44|20.18|20.29|71600
4080917|3388|CLDT|2013-12-31|20.47|20.64|20.43|20.45|156800
4080918|3388|CLDT|2013-12-30|20.5|20.67|20.42|20.49|105000
4080919|3388|CLDT|2013-12-27|20.66|20.82|20.28|20.56|72400
4080920|3388|CLDT|2013-12-26|20.8|20.9|20.6|20.65|90500
4080921|3388|CLDT|2013-12-24|20.69|20.86|20.69|20.74|89000
4080922|3388|CLDT|2013-12-23|20.76|20.8|20.52|20.7|109400
4080923|3388|CLDT|2013-12-20|20.09|20.64|20.09|20.63|294500
4080924|3388|CLDT|2013-12-19|20.09|20.17|19.95|20|265600
4080925|3388|CLDT|2013-12-18|19.69|20.21|19.65|20.13|219400
4080926|3388|CLDT|2013-12-17|19.69|19.82|19.44|19.69|242400
4080927|3388|CLDT|2013-12-16|19.2|19.78|19.2|19.69|167700
4080928|3388|CLDT|2013-12-13|19.12|19.26|18.99|19.19|115100
4080929|3388|CLDT|2013-12-12|19.56|20.02|19|19.02|292400
4080930|3388|CLDT|2013-12-11|20.3|20.3|19.98|20.02|150700
4080931|3388|CLDT|2013-12-10|20.36|20.42|20.25|20.26|142800
4080932|3388|CLDT|2013-12-09|20.37|20.37|20.21|20.32|96900
4080933|3388|CLDT|2013-12-06|20.26|20.5|20.26|20.29|222800
4080934|3388|CLDT|2013-12-05|20.17|20.38|19.98|20.11|111600
4080935|3388|CLDT|2013-12-04|19.87|20.27|19.79|20.23|83600
4080936|3388|CLDT|2013-12-03|19.92|20|19.71|19.99|101300
4080937|3388|CLDT|2013-12-02|20.53|20.6|20|20|174800
4079265|3385|CSG|2014-01-17|8.01|8.05|7.95|8|746400
4079266|3385|CSG|2014-01-16|7.96|8.05|7.84|8.05|801700
4079267|3385|CSG|2014-01-15|7.9|8.03|7.86|8.01|666500
4079268|3385|CSG|2014-01-14|7.78|7.94|7.74|7.92|671200
4079269|3385|CSG|2014-01-13|7.79|7.87|7.7|7.79|1354100
4079270|3385|CSG|2014-01-10|7.82|7.9|7.77|7.85|843700
4079271|3385|CSG|2014-01-09|7.83|7.85|7.7|7.85|1232100
4079272|3385|CSG|2014-01-08|7.86|7.9|7.72|7.81|972800
4079273|3385|CSG|2014-01-07|7.8|7.91|7.74|7.91|1028500
4079274|3385|CSG|2014-01-06|7.74|7.79|7.67|7.74|1075400
4079275|3385|CSG|2014-01-03|7.62|7.78|7.62|7.73|635000
4079276|3385|CSG|2014-01-02|7.65|7.72|7.57|7.65|1095200
4079277|3385|CSG|2013-12-31|7.64|7.81|7.62|7.65|1623300
4079278|3385|CSG|2013-12-30|7.76|7.8|7.65|7.67|2119200
4079279|3385|CSG|2013-12-27|7.85|7.9|7.71|7.78|1064400
4079280|3385|CSG|2013-12-26|7.86|8|7.85|7.91|937700
4079281|3385|CSG|2013-12-24|7.82|7.88|7.8|7.86|687500
4079282|3385|CSG|2013-12-23|7.81|7.98|7.69|7.83|1754500
4079283|3385|CSG|2013-12-20|7.65|7.85|7.6|7.85|3969000
4079284|3385|CSG|2013-12-19|7.75|7.75|7.6|7.65|1494800
4079285|3385|CSG|2013-12-18|7.7|7.86|7.59|7.78|1390400
4079286|3385|CSG|2013-12-17|7.79|7.83|7.66|7.73|1733900
4079287|3385|CSG|2013-12-16|7.75|7.86|7.75|7.81|1180300
4079288|3385|CSG|2013-12-13|7.7|7.86|7.67|7.74|1155300
4079289|3385|CSG|2013-12-12|7.7|7.93|7.64|7.68|1482800
4079290|3385|CSG|2013-12-11|7.83|7.86|7.57|7.63|1779500
4079291|3385|CSG|2013-12-10|7.93|8|7.8|7.84|1230800
4079292|3385|CSG|2013-12-09|8|8.03|7.85|7.96|1177400
4079293|3385|CSG|2013-12-06|7.99|8.08|7.87|7.95|1382000
4079294|3385|CSG|2013-12-05|7.9|8.06|7.85|7.97|1353700
4079295|3385|CSG|2013-12-04|8.01|8.17|7.92|7.92|1313400
4079296|3385|CSG|2013-12-03|8.15|8.18|7.97|8.05|1899900
4079297|3385|CSG|2013-12-02|8.25|8.27|8.06|8.18|1289000
4038143|3342|CUK|2014-01-17|42.64|42.66|42.28|42.31|159100
4038144|3342|CUK|2014-01-16|42.48|42.57|42.3|42.45|133400
4038145|3342|CUK|2014-01-15|42.6|42.72|42.41|42.52|73400
4038146|3342|CUK|2014-01-14|42.55|42.6|42.32|42.58|66900
4038147|3342|CUK|2014-01-13|42.15|42.74|42.12|42.23|196400
4038148|3342|CUK|2014-01-10|41.63|42.51|41.63|42.5|258700
4038149|3342|CUK|2014-01-09|40.89|41.15|40.59|41.14|175300
4038150|3342|CUK|2014-01-08|41.11|41.11|40.56|40.8|282300
4038151|3342|CUK|2014-01-07|40.97|41.14|40.55|40.8|308500
4038152|3342|CUK|2014-01-06|40.85|40.88|40.42|40.46|254800
4038153|3342|CUK|2014-01-03|40.94|41.01|40.73|40.89|141200
4038154|3342|CUK|2014-01-02|40.58|40.86|40.58|40.72|151100
4049930|3352|CBL|2014-01-07|18.34|18.47|18.03|18.04|1144200
4049931|3352|CBL|2014-01-06|18.23|18.47|18.19|18.34|2120200
4049932|3352|CBL|2014-01-03|18.17|18.58|18.08|18.5|2278200
4049933|3352|CBL|2014-01-02|17.96|18.18|17.89|18.14|1500200
4049934|3352|CBL|2013-12-31|18.05|18.16|17.93|17.96|1756200
4049935|3352|CBL|2013-12-30|17.86|18.09|17.86|18.06|1121800
4049936|3352|CBL|2013-12-27|18|18|17.77|17.92|499800
4049937|3352|CBL|2013-12-26|17.92|18.07|17.85|17.92|1282700
4049938|3352|CBL|2013-12-24|18.14|18.25|18.1|18.17|568800
4049939|3352|CBL|2013-12-23|18.17|18.31|18.05|18.16|1367800
4049940|3352|CBL|2013-12-20|17.77|18.1|17.66|18.07|1357900
4049941|3352|CBL|2013-12-19|17.78|18.11|17.68|17.73|1318500
4049942|3352|CBL|2013-12-18|17.91|18.19|17.57|18.11|1407800
4049943|3352|CBL|2013-12-17|17.59|17.76|17.41|17.76|1233800
4049944|3352|CBL|2013-12-16|17.73|17.92|17.57|17.6|1273100
4049945|3352|CBL|2013-12-13|17.61|17.79|17.47|17.74|1267600
4049946|3352|CBL|2013-12-12|17.75|17.84|17.55|17.57|805300
4049947|3352|CBL|2013-12-11|18.19|18.2|17.8|17.83|1305800
4049948|3352|CBL|2013-12-10|18.29|18.49|18.07|18.18|1166300
4049949|3352|CBL|2013-12-09|18.23|18.3|18.09|18.25|1238500
4049950|3352|CBL|2013-12-06|18.02|18.24|17.98|18.23|1223800
4049951|3352|CBL|2013-12-05|17.78|17.89|17.49|17.83|1862900
4049952|3352|CBL|2013-12-04|17.61|17.94|17.47|17.8|1193100
4049953|3352|CBL|2013-12-03|17.79|17.89|17.63|17.72|1062100
4049954|3352|CBL|2013-12-02|18.1|18.15|17.78|17.81|1837500
4071429|3379|CEE|2014-01-17|29.27|29.4|29.17|29.27|14800
4071430|3379|CEE|2014-01-16|29.55|29.55|29.37|29.4|11300
4071431|3379|CEE|2014-01-15|29.56|29.61|29.42|29.56|18900
4071432|3379|CEE|2014-01-14|29.56|29.7|29.5|29.56|27500
4071433|3379|CEE|2014-01-13|29.43|29.52|29.3|29.42|13900
4071434|3379|CEE|2014-01-10|29.77|29.77|29.41|29.42|15800
4071435|3379|CEE|2014-01-09|29.87|29.87|29.52|29.59|10200
4071436|3379|CEE|2014-01-08|29.88|29.95|29.68|29.88|12000
4071437|3379|CEE|2014-01-07|30|30|29.79|29.87|13800
4071438|3379|CEE|2014-01-06|30|30.16|29.75|29.88|14700
4071439|3379|CEE|2014-01-03|29.98|30.18|29.98|30.12|10000
4071440|3379|CEE|2014-01-02|30.37|30.37|29.49|29.93|33500
4071441|3379|CEE|2013-12-31|30.49|30.7|30.47|30.55|17400
4071442|3379|CEE|2013-12-30|30.15|30.49|30.1|30.32|37200
4071443|3379|CEE|2013-12-27|30.53|31.02|30.18|30.27|63600
4071444|3379|CEE|2013-12-26|33.2|33.2|33.07|33.14|46300
4071445|3379|CEE|2013-12-24|33|33.2|32.95|33.14|20100
4071446|3379|CEE|2013-12-23|32.51|33.28|32.51|32.84|27700
4071447|3379|CEE|2013-12-20|32.66|32.73|32.41|32.5|8000
4071448|3379|CEE|2013-12-19|32.81|32.85|32.51|32.51|17000
4071449|3379|CEE|2013-12-18|32.85|33.19|32.56|33.19|9300
4071450|3379|CEE|2013-12-17|32.94|32.94|32.71|32.8|11900
4071451|3379|CEE|2013-12-16|32.21|33.18|32.2|33|27100
4071452|3379|CEE|2013-12-13|32.3|32.3|31.9|32.01|14200
4071453|3379|CEE|2013-12-12|32.22|32.32|32.16|32.29|11800
4071454|3379|CEE|2013-12-11|32.16|32.48|32.09|32.21|19400
4071455|3379|CEE|2013-12-10|32.02|32.34|32.02|32.26|9900
4071456|3379|CEE|2013-12-09|31.92|32.18|31.92|32.18|12500
4071457|3379|CEE|2013-12-06|31.98|31.98|31.69|31.8|35000
4071458|3379|CEE|2013-12-05|31.44|31.44|31.27|31.38|27500
4071459|3379|CEE|2013-12-04|31.92|31.92|31.55|31.83|24400
4071460|3379|CEE|2013-12-03|32.36|32.44|32.23|32.34|10200
4071461|3379|CEE|2013-12-02|32.85|32.85|32.6|32.64|7800
4088251|3399|CPK|2014-01-17|60.22|60.27|59.84|60.21|22900
4088252|3399|CPK|2014-01-16|60.17|60.38|59.76|60.09|21400
4088253|3399|CPK|2014-01-15|60.3|60.37|59.78|60.02|23600
4088254|3399|CPK|2014-01-14|60.23|60.77|59.98|60.01|14900
4088255|3399|CPK|2014-01-13|59.49|60.21|59.49|59.98|37900
4088256|3399|CPK|2014-01-10|59.45|60.08|59.28|59.7|22600
4088257|3399|CPK|2014-01-09|59.96|60|59|59.37|17200
4088258|3399|CPK|2014-01-08|59.94|60.19|59.29|59.67|68500
4088259|3399|CPK|2014-01-07|59.29|60.31|59.2|59.95|27700
4088260|3399|CPK|2014-01-06|60.1|60.24|58.77|59.01|48300
4088261|3399|CPK|2014-01-03|59.81|60.07|59|59.67|47000
4088262|3399|CPK|2014-01-02|60|60.04|59.25|59.82|31500
4088263|3399|CPK|2013-12-31|60.06|60.71|59.84|60.02|19800
4088264|3399|CPK|2013-12-30|60.21|60.84|59.57|59.97|37200
4088265|3399|CPK|2013-12-27|60.35|60.49|59.77|60.42|24800
4088266|3399|CPK|2013-12-26|60.41|60.41|59.74|60.08|12700
4088267|3399|CPK|2013-12-24|59.96|60.62|59.87|60.35|26800
4088268|3399|CPK|2013-12-23|60.78|60.78|59.64|59.98|34800
4088269|3399|CPK|2013-12-20|59.09|61.17|59.09|60.72|66600
4088270|3399|CPK|2013-12-19|58.55|59.45|58.09|59.14|31900
4038155|3342|CUK|2013-12-31|41.45|41.59|41.18|41.45|256400
4038156|3342|CUK|2013-12-30|41.13|41.28|40.93|41.24|117800
4038157|3342|CUK|2013-12-27|41.06|41.42|40.91|41.04|237500
4038158|3342|CUK|2013-12-26|40.09|40.57|40.09|40.53|78300
4038159|3342|CUK|2013-12-24|40.08|40.42|40.03|40.37|52800
4038160|3342|CUK|2013-12-23|40.07|40.44|39.98|40.18|370200
4038161|3342|CUK|2013-12-20|39.5|39.56|39.02|39.48|630800
4038162|3342|CUK|2013-12-19|38.18|38.56|37.44|38.13|828400
4038163|3342|CUK|2013-12-18|36.21|36.62|35.91|36.57|175900
4038164|3342|CUK|2013-12-17|35.94|36.33|35.94|36.14|189200
4038165|3342|CUK|2013-12-16|35.66|36.23|35.63|36.02|360300
4038166|3342|CUK|2013-12-13|35.11|35.79|35.07|35.68|152900
4038167|3342|CUK|2013-12-12|35.16|35.41|35.07|35.22|93200
4038168|3342|CUK|2013-12-11|35.41|35.57|35.21|35.23|127000
4038169|3342|CUK|2013-12-10|35.46|35.69|35.41|35.6|172700
4038170|3342|CUK|2013-12-09|35.2|35.82|35.2|35.56|172800
4038171|3342|CUK|2013-12-06|35.19|35.48|35.04|35.29|138900
4038172|3342|CUK|2013-12-05|35.16|35.32|35.05|35.1|196600
4038173|3342|CUK|2013-12-04|35.62|35.83|35.46|35.82|144800
4038174|3342|CUK|2013-12-03|36.23|36.38|36.04|36.18|96500
4038175|3342|CUK|2013-12-02|36.27|36.48|36.24|36.3|88200
4098699|3408|CHN|2014-01-17|20.3|20.3|20.2|20.3|30600
4098700|3408|CHN|2014-01-16|20.35|20.44|20.1|20.24|60900
4098701|3408|CHN|2014-01-15|20.27|20.4|20.24|20.33|51800
4098702|3408|CHN|2014-01-14|20.23|20.44|20.22|20.39|29000
4098703|3408|CHN|2014-01-13|20.21|20.27|20.08|20.18|106300
4098704|3408|CHN|2014-01-10|20.34|20.37|20.24|20.3|37500
4098705|3408|CHN|2014-01-09|20.37|20.43|20.25|20.29|74200
4098706|3408|CHN|2014-01-08|20.59|20.65|20.43|20.47|40500
4098707|3408|CHN|2014-01-07|20.46|20.6|20.45|20.51|44000
4098708|3408|CHN|2014-01-06|20.54|20.71|20.48|20.5|48400
4098709|3408|CHN|2014-01-03|20.73|20.85|20.58|20.63|34100
4098710|3408|CHN|2014-01-02|20.69|21.05|20.64|20.64|39500
4098711|3408|CHN|2013-12-31|20.89|21.15|20.63|20.81|61100
4098712|3408|CHN|2013-12-30|20.89|21.1|20.73|21.04|201600
4098713|3408|CHN|2013-12-27|20.51|20.99|20.51|20.78|158600
4098714|3408|CHN|2013-12-26|20.66|20.66|20.27|20.39|50600
4098715|3408|CHN|2013-12-24|20.15|20.66|20.15|20.64|117900
4098716|3408|CHN|2013-12-23|20.03|20.17|20.03|20.08|85000
4098717|3408|CHN|2013-12-20|20.2|20.44|20.08|20.08|97200
4098718|3408|CHN|2013-12-19|20.26|20.35|20.07|20.26|177400
4098719|3408|CHN|2013-12-18|23.51|23.6|23.4|23.6|176800
4098720|3408|CHN|2013-12-17|23.44|23.5|23.34|23.41|49100
4098721|3408|CHN|2013-12-16|23.61|23.72|23.22|23.61|190000
4098722|3408|CHN|2013-12-13|23.15|23.51|23.07|23.51|93800
4098723|3408|CHN|2013-12-12|23.23|23.23|23.07|23.11|26200
4098724|3408|CHN|2013-12-11|23.31|23.31|23.16|23.21|44500
4098725|3408|CHN|2013-12-10|23.27|23.43|23.25|23.43|68600
4098726|3408|CHN|2013-12-09|23.5|23.56|23.36|23.44|39500
4098727|3408|CHN|2013-12-06|23.4|23.45|23.33|23.39|39600
4098728|3408|CHN|2013-12-05|23.25|23.25|23.07|23.17|20300
4098729|3408|CHN|2013-12-04|23.15|23.41|23.15|23.25|43800
4098730|3408|CHN|2013-12-03|23.1|23.38|23.1|23.24|111300
4098731|3408|CHN|2013-12-02|23.48|23.49|23.19|23.19|303800
4136589|3453|CIA|2014-01-17|7.54|7.61|7.48|7.57|56900
4136590|3453|CIA|2014-01-16|7.78|7.78|7.47|7.57|42600
4136591|3453|CIA|2014-01-15|7.92|7.97|7.79|7.83|43400
4136592|3453|CIA|2014-01-14|7.81|8.1|7.77|7.93|55600
4136593|3453|CIA|2014-01-13|7.79|7.97|7.67|7.8|99600
4136594|3453|CIA|2014-01-10|7.78|7.9|7.63|7.83|75500
4136595|3453|CIA|2014-01-09|7.94|7.94|7.64|7.76|60800
4136596|3453|CIA|2014-01-08|7.97|8.02|7.82|7.94|62700
4136597|3453|CIA|2014-01-07|8.24|8.39|8|8|84500
4136598|3453|CIA|2014-01-06|8.37|8.41|8.13|8.23|109800
4136599|3453|CIA|2014-01-03|8.49|8.5|8.35|8.37|76900
4136600|3453|CIA|2014-01-02|8.71|8.71|8.42|8.49|48000
4136601|3453|CIA|2013-12-31|8.8|8.97|8.72|8.75|114700
4136602|3453|CIA|2013-12-30|8.68|8.83|8.58|8.8|62100
4136603|3453|CIA|2013-12-27|8.78|8.8|8.52|8.72|75700
4136604|3453|CIA|2013-12-26|8.91|8.95|8.72|8.73|43100
4136605|3453|CIA|2013-12-24|8.84|8.94|8.7|8.84|47800
4136606|3453|CIA|2013-12-23|8.87|8.99|8.68|8.87|115200
4136607|3453|CIA|2013-12-20|8.59|9|8.59|8.85|238000
4136608|3453|CIA|2013-12-19|8.71|8.82|8.5|8.55|45700
4136609|3453|CIA|2013-12-18|8.57|8.8|8.5|8.8|59100
4136610|3453|CIA|2013-12-17|8.71|8.75|8.43|8.58|41800
4136611|3453|CIA|2013-12-16|8.45|8.77|8.45|8.74|61800
4136612|3453|CIA|2013-12-13|8.31|8.54|8.28|8.45|93200
4076680|3383|CGG|2013-12-09|19.74|19.74|19.61|19.71|29000
4076681|3383|CGG|2013-12-06|19.65|19.91|19.64|19.82|31200
4076682|3383|CGG|2013-12-05|19.61|19.61|19.46|19.46|13600
4076683|3383|CGG|2013-12-04|19.39|19.71|19.37|19.53|36600
4076684|3383|CGG|2013-12-03|19.77|19.79|19.42|19.57|91200
4076685|3383|CGG|2013-12-02|20.11|20.64|19.97|20.01|162300
4096087|3405|STV|2014-01-17|2.21|2.23|2.16|2.16|271900
4096088|3405|STV|2014-01-16|2.19|2.25|2.18|2.23|201200
4096089|3405|STV|2014-01-15|2.24|2.25|2.16|2.21|262200
4096090|3405|STV|2014-01-14|2.09|2.24|2.09|2.2|300300
4096091|3405|STV|2014-01-13|2.15|2.28|2.12|2.14|775200
4096092|3405|STV|2014-01-10|2.12|2.21|2.01|2.12|1262600
4096093|3405|STV|2014-01-09|1.99|2|1.89|1.91|223600
4096094|3405|STV|2014-01-08|1.96|2|1.95|1.99|169700
4096095|3405|STV|2014-01-07|1.88|2|1.88|1.97|243600
4096096|3405|STV|2014-01-06|1.82|1.9|1.8|1.9|290300
4096097|3405|STV|2014-01-03|1.79|1.82|1.76|1.82|82800
4096098|3405|STV|2014-01-02|1.76|1.82|1.73|1.81|92100
4096099|3405|STV|2013-12-31|1.73|1.75|1.73|1.74|162800
4096100|3405|STV|2013-12-30|1.73|1.75|1.72|1.75|155700
4096101|3405|STV|2013-12-27|1.75|1.78|1.73|1.78|76900
4096102|3405|STV|2013-12-26|1.77|1.78|1.75|1.78|58600
4096103|3405|STV|2013-12-24|1.75|1.78|1.75|1.78|30400
4096104|3405|STV|2013-12-23|1.78|1.81|1.75|1.77|94300
4096105|3405|STV|2013-12-20|1.79|1.81|1.78|1.78|79400
4096106|3405|STV|2013-12-19|1.76|1.85|1.76|1.78|123900
4096107|3405|STV|2013-12-18|1.76|1.77|1.75|1.76|43500
4096108|3405|STV|2013-12-17|1.73|1.8|1.73|1.77|74300
4096109|3405|STV|2013-12-16|1.74|1.76|1.73|1.75|55500
4096110|3405|STV|2013-12-13|1.72|1.79|1.72|1.76|70600
4096111|3405|STV|2013-12-12|1.77|1.78|1.72|1.72|45500
4096112|3405|STV|2013-12-11|1.84|1.84|1.76|1.77|65500
4096113|3405|STV|2013-12-10|1.81|1.81|1.76|1.78|121600
4096114|3405|STV|2013-12-09|1.85|1.85|1.81|1.81|76400
4096115|3405|STV|2013-12-06|1.85|1.92|1.83|1.85|79200
4096116|3405|STV|2013-12-05|1.83|1.86|1.83|1.85|54000
4096117|3405|STV|2013-12-04|1.86|1.89|1.85|1.85|116200
4096118|3405|STV|2013-12-03|1.88|1.9|1.86|1.89|97300
4096119|3405|STV|2013-12-02|1.9|1.92|1.81|1.91|157600
4085322|3393|CHMI|2014-01-17|18.97|19.08|18.74|18.88|36900
4085323|3393|CHMI|2014-01-16|19|19.06|18.8|19.06|101800
4085324|3393|CHMI|2014-01-15|18.84|19.01|18.83|18.95|130400
4085325|3393|CHMI|2014-01-14|18.65|19.09|18.5|18.93|365500
4085326|3393|CHMI|2014-01-13|18.49|18.55|18.45|18.51|81800
4085327|3393|CHMI|2014-01-10|18.5|18.55|18.27|18.46|25700
4085328|3393|CHMI|2014-01-09|18.6|18.61|18.4|18.45|55600
4085329|3393|CHMI|2014-01-08|18.51|18.64|18.45|18.5|84700
4085330|3393|CHMI|2014-01-07|18.6|18.77|18.45|18.51|183400
4085331|3393|CHMI|2014-01-06|18.73|18.88|18.51|18.59|61900
4085332|3393|CHMI|2014-01-03|18.57|18.77|18.5|18.6|49000
4085333|3393|CHMI|2014-01-02|17.84|18.55|17.84|18.5|70300
4085334|3393|CHMI|2013-12-31|17.6|17.94|17.47|17.8|73400
4085335|3393|CHMI|2013-12-30|17.99|17.99|17.5|17.61|69300
4085336|3393|CHMI|2013-12-27|18|18.07|17.75|17.94|51600
4085337|3393|CHMI|2013-12-26|18|18.17|17.86|18.04|48100
4085338|3393|CHMI|2013-12-24|17.76|18.11|17.76|18.03|74700
4085339|3393|CHMI|2013-12-23|18.13|18.46|18|18.3|44000
4085340|3393|CHMI|2013-12-20|18.27|18.48|18.03|18.2|248000
4085341|3393|CHMI|2013-12-19|18.31|18.49|18.07|18.35|279400
4085342|3393|CHMI|2013-12-18|18.15|18.45|18.02|18.21|119000
4085343|3393|CHMI|2013-12-17|17.65|18.35|17.54|18.13|64500
4085344|3393|CHMI|2013-12-16|17.65|17.75|17.59|17.71|98900
4085345|3393|CHMI|2013-12-13|17.47|17.62|17.35|17.62|184200
4085346|3393|CHMI|2013-12-12|17.52|17.55|17.34|17.4|178700
4085347|3393|CHMI|2013-12-11|17.29|17.71|17.25|17.45|55100
4085348|3393|CHMI|2013-12-10|17.41|17.47|17.14|17.47|184700
4085349|3393|CHMI|2013-12-09|17.62|17.62|17.4|17.5|115200
4085350|3393|CHMI|2013-12-06|17.59|17.7|17.53|17.64|42900
4085351|3393|CHMI|2013-12-05|17.51|17.58|17.45|17.55|51600
4085352|3393|CHMI|2013-12-04|17.49|17.52|17.45|17.5|27000
4085353|3393|CHMI|2013-12-03|17.51|17.57|17.4|17.54|53400
4085354|3393|CHMI|2013-12-02|17.58|17.62|17.36|17.5|38800
4105755|3415|NPD|2014-01-17|2.03|2.08|2.02|2.06|125600
4105756|3415|NPD|2014-01-16|2.02|2.06|2|2.02|72300
4105757|3415|NPD|2014-01-15|2.04|2.09|2.01|2.06|131700
4105758|3415|NPD|2014-01-14|1.99|2.04|1.96|2.01|91000
4105759|3415|NPD|2014-01-13|2.04|2.05|1.93|1.97|114700
4105760|3415|NPD|2014-01-10|1.96|2.17|1.94|2.02|439900
4079614|3387|CRL|2013-12-26|53.39|53.56|52.63|53.25|181100
4079615|3387|CRL|2013-12-24|52.99|53.46|52.81|53.19|159100
4079616|3387|CRL|2013-12-23|52.72|53.09|52.24|52.95|437700
4079617|3387|CRL|2013-12-20|52.43|53.14|52.34|52.75|810200
4079618|3387|CRL|2013-12-19|52.61|52.99|52.1|52.29|423400
4079619|3387|CRL|2013-12-18|52.25|52.91|51.99|52.78|438700
4079620|3387|CRL|2013-12-17|52.89|52.89|52.09|52.17|309600
4079621|3387|CRL|2013-12-16|52.43|53.24|52.43|52.8|284100
4079622|3387|CRL|2013-12-13|52.54|52.7|52.12|52.54|293200
4079623|3387|CRL|2013-12-12|52.15|52.59|51.94|52.36|276900
4079624|3387|CRL|2013-12-11|53.5|53.81|52.11|52.15|449700
4079625|3387|CRL|2013-12-10|52.63|53.18|52.34|52.62|238200
4079626|3387|CRL|2013-12-09|52.88|53.03|52.38|52.88|394400
4079627|3387|CRL|2013-12-06|52.3|53.01|52.19|52.92|451300
4079628|3387|CRL|2013-12-05|51.66|52.26|51.05|52.06|345900
4079629|3387|CRL|2013-12-04|51.71|52.07|51.24|51.77|330500
4079630|3387|CRL|2013-12-03|51.87|52.36|51.4|51.65|387800
4079631|3387|CRL|2013-12-02|52.22|52.98|51.91|52.07|421900
4068824|3376|CNP|2014-01-17|23.58|23.6|23.41|23.42|2868100
4068825|3376|CNP|2014-01-16|23.45|23.62|23.26|23.56|5048000
4068826|3376|CNP|2014-01-15|23.21|23.47|23.09|23.46|6575700
4068827|3376|CNP|2014-01-14|23.04|23.28|23|23.23|3566000
4068828|3376|CNP|2014-01-13|23.29|23.36|23|23.04|5265600
4068829|3376|CNP|2014-01-10|23.23|23.68|23.22|23.38|5118800
4068830|3376|CNP|2014-01-09|22.85|23.11|22.71|23.1|3654400
4068831|3376|CNP|2014-01-08|23.02|23.1|22.76|22.84|2521700
4068832|3376|CNP|2014-01-07|22.88|23.2|22.81|23.08|2760300
4068833|3376|CNP|2014-01-06|22.93|22.94|22.69|22.84|2697800
4068834|3376|CNP|2014-01-03|22.86|23|22.7|22.81|3187900
4068835|3376|CNP|2014-01-02|23.17|23.29|22.81|22.82|2980400
4068836|3376|CNP|2013-12-31|23.12|23.23|23.03|23.18|1945900
4068837|3376|CNP|2013-12-30|23.14|23.23|23.07|23.11|2159200
4068838|3376|CNP|2013-12-27|23.07|23.24|23.01|23.12|1436900
4068839|3376|CNP|2013-12-26|23.16|23.25|23|23.07|1472800
4068840|3376|CNP|2013-12-24|23.08|23.22|22.96|23.15|745000
4068841|3376|CNP|2013-12-23|23.3|23.36|23.02|23.06|2700100
4068842|3376|CNP|2013-12-20|22.78|23.51|22.78|23.25|6128700
4068843|3376|CNP|2013-12-19|22.87|22.89|22.57|22.76|2527600
4068844|3376|CNP|2013-12-18|22.85|23.03|22.46|22.99|3646500
4068845|3376|CNP|2013-12-17|22.75|23.02|22.65|22.89|4905400
4068846|3376|CNP|2013-12-16|22.84|23.01|22.63|22.79|3075100
4068847|3376|CNP|2013-12-13|22.84|22.9|22.62|22.68|3138100
4068848|3376|CNP|2013-12-12|22.82|23.04|22.81|22.85|2201800
4068849|3376|CNP|2013-12-11|23.19|23.27|22.76|22.85|3813700
4068850|3376|CNP|2013-12-10|23.22|23.5|23.16|23.24|4628500
4068851|3376|CNP|2013-12-09|23.36|23.38|23.01|23.29|3158000
4068852|3376|CNP|2013-12-06|23.26|23.5|23.01|23.36|6625800
4068853|3376|CNP|2013-12-05|23|23.23|22.83|23.19|4889300
4068854|3376|CNP|2013-12-04|22.8|23.09|22.7|23.09|3277300
4068855|3376|CNP|2013-12-03|23.02|23.17|22.92|23.05|5254800
4068856|3376|CNP|2013-12-02|23.17|23.42|22.97|23.13|6728500
4086700|3396|CHKR|2014-01-17|11.32|11.4|11.24|11.34|115500
4086701|3396|CHKR|2014-01-16|11.11|11.3|11.01|11.3|163300
4086702|3396|CHKR|2014-01-15|11.04|11.17|11.02|11.08|108300
4086703|3396|CHKR|2014-01-14|11.2|11.2|11|11|168100
4086704|3396|CHKR|2014-01-13|11.17|11.2|11.1|11.13|172200
4086705|3396|CHKR|2014-01-10|11.32|11.32|11.11|11.16|123600
4086706|3396|CHKR|2014-01-09|11.18|11.34|11.07|11.24|215300
4086707|3396|CHKR|2014-01-08|11.5|11.51|11.01|11.24|267700
4086708|3396|CHKR|2014-01-07|11.38|11.61|11.25|11.42|306600
4086709|3396|CHKR|2014-01-06|10.72|11.38|10.53|11.23|352400
4086710|3396|CHKR|2014-01-03|10.72|10.78|10.6|10.72|100300
4086711|3396|CHKR|2014-01-02|10.64|10.65|10.42|10.58|106900
4086712|3396|CHKR|2013-12-31|10.56|10.6|10.4|10.6|348600
4086713|3396|CHKR|2013-12-30|10.26|10.59|10.26|10.52|362900
4086714|3396|CHKR|2013-12-27|10.47|10.48|10.28|10.32|223500
4086715|3396|CHKR|2013-12-26|10.32|10.55|10.28|10.43|214400
4086716|3396|CHKR|2013-12-24|10.25|10.39|10.25|10.32|199200
4086717|3396|CHKR|2013-12-23|10.3|10.51|10.23|10.3|291000
4086718|3396|CHKR|2013-12-20|10.08|10.42|10|10.3|357500
4086719|3396|CHKR|2013-12-19|10.03|10.1|9.9|9.92|415700
4086720|3396|CHKR|2013-12-18|10|10.09|10|10.04|181900
4086721|3396|CHKR|2013-12-17|9.99|10.07|9.95|10.02|306100
4086722|3396|CHKR|2013-12-16|10|10.12|9.93|10.05|327200
4086723|3396|CHKR|2013-12-13|10.05|10.15|9.94|10.02|228800
4086724|3396|CHKR|2013-12-12|10.23|10.23|10.08|10.12|232900
4086725|3396|CHKR|2013-12-11|10.4|10.42|10.23|10.25|225200
4086726|3396|CHKR|2013-12-10|10.45|10.47|10.38|10.41|194600
4088271|3399|CPK|2013-12-18|57.78|58.91|57.77|58.79|46600
4088272|3399|CPK|2013-12-17|57.82|58.43|57.82|58.32|19500
4088273|3399|CPK|2013-12-16|58.1|59.1|58.05|58.34|28300
4088274|3399|CPK|2013-12-13|57.81|58.59|57.65|58.05|33800
4088275|3399|CPK|2013-12-12|57.11|58.35|56.74|57.8|50400
4088276|3399|CPK|2013-12-11|57.11|57.53|56.72|57.27|54300
4088277|3399|CPK|2013-12-10|57.66|57.95|57.03|57.31|51400
4088278|3399|CPK|2013-12-09|57.93|58.14|56.75|57.89|48200
4088279|3399|CPK|2013-12-06|57.21|58.05|57.1|57.93|17300
4088280|3399|CPK|2013-12-05|56.26|56.98|56.07|56.73|41800
4088281|3399|CPK|2013-12-04|56.22|57.11|56.12|56.5|20100
4088282|3399|CPK|2013-12-03|56.91|57.22|56.4|56.7|61400
4088283|3399|CPK|2013-12-02|57.93|58.17|56.88|57.12|41600
4056452|3362|CEC|2014-01-17|54.51|54.85|54.5|54.78|1081300
4056453|3362|CEC|2014-01-16|54.48|55.03|54.25|54.75|6215400
4056454|3362|CEC|2014-01-15|48.26|48.58|47.9|48.43|102900
4056455|3362|CEC|2014-01-14|48.56|48.71|47.86|48.2|272100
4056456|3362|CEC|2014-01-13|48.57|48.89|48.38|48.53|143000
4056457|3362|CEC|2014-01-10|49.55|49.63|48.24|48.7|308200
4056458|3362|CEC|2014-01-09|49.62|49.89|49.33|49.56|126000
4056459|3362|CEC|2014-01-08|46.63|49.79|46.63|49.58|406800
4056460|3362|CEC|2014-01-07|43.41|43.75|42.82|43.34|63100
4056461|3362|CEC|2014-01-06|44.68|44.68|43.12|43.39|95100
4056462|3362|CEC|2014-01-03|44.4|45.07|44.4|44.61|60600
4056463|3362|CEC|2014-01-02|44.19|44.41|43.82|44.4|170900
4056464|3362|CEC|2013-12-31|44.2|44.57|44.02|44.28|75800
4056465|3362|CEC|2013-12-30|44.04|44.49|43.95|44.14|45500
4056466|3362|CEC|2013-12-27|44.35|44.35|43.87|44.27|62900
4056467|3362|CEC|2013-12-26|44.38|44.75|44.05|44.15|109500
4056468|3362|CEC|2013-12-24|44|44.68|43.64|44.3|102000
4056469|3362|CEC|2013-12-23|44.26|44.47|43.61|43.84|131700
4056470|3362|CEC|2013-12-20|43.81|44.12|43.51|44|163300
4056471|3362|CEC|2013-12-19|43.81|44.15|43.47|43.65|72400
4056472|3362|CEC|2013-12-18|43.94|44.35|43.56|43.99|88400
4056473|3362|CEC|2013-12-17|44.17|44.27|43.5|43.93|127200
4056474|3362|CEC|2013-12-16|43.88|44.47|43.88|44.29|62400
4056475|3362|CEC|2013-12-13|43.33|43.86|42.99|43.57|133200
4056476|3362|CEC|2013-12-12|42.33|43.3|42.18|43.14|135200
4056477|3362|CEC|2013-12-11|44.27|44.64|42.17|42.33|175000
4056478|3362|CEC|2013-12-10|44.03|44.82|44.03|44.34|97800
4056479|3362|CEC|2013-12-09|44.82|45.1|44.23|44.5|73300
4056480|3362|CEC|2013-12-06|45.17|45.17|44.2|44.78|104000
4056481|3362|CEC|2013-12-05|44.63|44.9|44.25|44.65|91100
4056482|3362|CEC|2013-12-04|44.34|44.99|44|44.8|83100
4056483|3362|CEC|2013-12-03|44.97|45.6|44.3|44.4|339100
4056484|3362|CEC|2013-12-02|47.61|47.61|45.24|45.52|190600
4059064|3364|CDR|2014-01-17|6.72|6.79|6.68|6.69|717500
4059065|3364|CDR|2014-01-16|6.63|6.75|6.62|6.75|334400
4059066|3364|CDR|2014-01-15|6.54|6.72|6.52|6.66|670600
4059067|3364|CDR|2014-01-14|6.46|6.57|6.41|6.51|393400
4059068|3364|CDR|2014-01-13|6.38|6.45|6.35|6.42|709400
4059069|3364|CDR|2014-01-10|6.4|6.41|6.3|6.4|578900
4059070|3364|CDR|2014-01-09|6.24|6.43|6.16|6.4|2886100
4059071|3364|CDR|2014-01-08|6.21|6.27|6.12|6.2|2083400
4059072|3364|CDR|2014-01-07|6.22|6.32|6.2|6.23|404000
4059073|3364|CDR|2014-01-06|6.19|6.28|6.1|6.22|681300
4059074|3364|CDR|2014-01-03|6.27|6.49|6.25|6.36|376200
4059075|3364|CDR|2014-01-02|6.26|6.38|6.14|6.28|254900
4059076|3364|CDR|2013-12-31|6.28|6.36|6.23|6.26|333400
4059077|3364|CDR|2013-12-30|6.25|6.33|6.22|6.28|185000
4059078|3364|CDR|2013-12-27|6.32|6.33|6.23|6.27|134600
4059079|3364|CDR|2013-12-26|6.35|6.43|6.3|6.33|118500
4059080|3364|CDR|2013-12-24|6.24|6.36|6.22|6.31|67400
4059081|3364|CDR|2013-12-23|6.39|6.5|6.26|6.27|232900
4059082|3364|CDR|2013-12-20|6.1|6.37|6.06|6.35|709000
4059083|3364|CDR|2013-12-19|6.07|6.18|5.99|6.12|176100
4059084|3364|CDR|2013-12-18|5.99|6.12|5.91|6.07|321600
4059085|3364|CDR|2013-12-17|5.87|6.02|5.84|6|306800
4059086|3364|CDR|2013-12-16|5.93|6.01|5.91|6.01|162600
4059087|3364|CDR|2013-12-13|5.85|5.96|5.79|5.92|318000
4059088|3364|CDR|2013-12-12|5.86|5.92|5.8|5.85|216200
4059089|3364|CDR|2013-12-11|5.96|5.96|5.8|5.84|259300
4059090|3364|CDR|2013-12-10|5.93|5.97|5.85|5.96|239200
4059091|3364|CDR|2013-12-09|5.9|5.97|5.87|5.93|312900
4059092|3364|CDR|2013-12-06|5.8|5.96|5.78|5.9|287600
4059093|3364|CDR|2013-12-05|5.71|5.78|5.61|5.78|164600
4059094|3364|CDR|2013-12-04|5.46|5.72|5.43|5.69|389900
4059095|3364|CDR|2013-12-03|5.49|5.6|5.46|5.48|559600
4105761|3415|NPD|2014-01-09|1.9|1.97|1.9|1.96|25500
4105762|3415|NPD|2014-01-08|2|2|1.9|1.9|60600
4105763|3415|NPD|2014-01-07|2.04|2.07|1.98|1.99|58600
4105764|3415|NPD|2014-01-06|2|2.07|1.96|2.07|197400
4105765|3415|NPD|2014-01-03|1.9|1.98|1.87|1.96|153500
4105766|3415|NPD|2014-01-02|1.85|1.89|1.84|1.88|73700
4105767|3415|NPD|2013-12-31|1.88|1.88|1.83|1.84|97800
4105768|3415|NPD|2013-12-30|1.83|1.93|1.83|1.85|135800
4105769|3415|NPD|2013-12-27|1.9|1.94|1.85|1.86|127500
4105770|3415|NPD|2013-12-26|1.87|1.96|1.85|1.92|101500
4105771|3415|NPD|2013-12-24|1.98|2|1.86|1.86|111200
4105772|3415|NPD|2013-12-23|1.96|2.01|1.89|1.98|274400
4105773|3415|NPD|2013-12-20|2.12|2.12|2.02|2.04|189100
4105774|3415|NPD|2013-12-19|2|2.1|1.96|2.08|98800
4105775|3415|NPD|2013-12-18|2.1|2.11|1.83|2.01|346200
4105776|3415|NPD|2013-12-17|2.35|2.5|2.31|2.46|508300
4105777|3415|NPD|2013-12-16|2.35|2.35|2.2|2.29|251300
4105778|3415|NPD|2013-12-13|2.17|2.25|2.13|2.23|139000
4105779|3415|NPD|2013-12-12|2.14|2.22|2.1|2.17|138600
4105780|3415|NPD|2013-12-11|2.1|2.15|2.06|2.06|151000
4105781|3415|NPD|2013-12-10|2.2|2.24|2.09|2.09|277600
4105782|3415|NPD|2013-12-09|2.1|2.2|2.1|2.18|189500
4105783|3415|NPD|2013-12-06|2|2.1|1.94|2.07|136800
4105784|3415|NPD|2013-12-05|1.88|2|1.88|1.95|149800
4105785|3415|NPD|2013-12-04|2|2.02|1.9|1.9|170300
4105786|3415|NPD|2013-12-03|2.06|2.06|1.99|2|45700
4105787|3415|NPD|2013-12-02|2.05|2.08|2.03|2.05|80200
4127720|3434|XEC|2014-01-17|102.18|102.48|100.01|101.38|967400
4127721|3434|XEC|2014-01-16|98.68|102.35|98.61|101.9|893200
4127722|3434|XEC|2014-01-15|99.52|100.57|98.88|99.23|1076200
4127723|3434|XEC|2014-01-14|96.15|99.88|94.48|99.3|2200700
4127724|3434|XEC|2014-01-13|95.37|97.19|92.38|92.73|1098300
4127725|3434|XEC|2014-01-10|96.88|97.49|94.55|95.07|2061500
4127726|3434|XEC|2014-01-09|100.71|100.71|95.71|96.94|1288000
4127727|3434|XEC|2014-01-08|100.32|101.73|99.58|100.04|556700
4127728|3434|XEC|2014-01-07|99.21|102.21|98.63|100.24|849500
4127729|3434|XEC|2014-01-06|101.45|101.53|98.42|99.19|1168700
4127730|3434|XEC|2014-01-03|100.85|102.37|98.63|101.25|861200
4127731|3434|XEC|2014-01-02|102.78|104.59|99.48|100.52|1153100
4127732|3434|XEC|2013-12-31|102.09|105.78|101.17|104.91|582600
4127733|3434|XEC|2013-12-30|103.94|105.33|101.98|102.11|380300
4127734|3434|XEC|2013-12-27|103.06|104.86|102.09|104.13|417200
4127735|3434|XEC|2013-12-26|103.78|104.17|102.14|102.67|301500
4127736|3434|XEC|2013-12-24|103|103.58|102.55|103.45|316800
4127737|3434|XEC|2013-12-23|104.19|105.4|102.35|102.91|612200
4127738|3434|XEC|2013-12-20|103.09|104.9|102.38|103.8|1075900
4127739|3434|XEC|2013-12-19|100.17|102.72|98.06|102.6|704300
4127740|3434|XEC|2013-12-18|99.98|100.98|98.09|99.54|791500
4127741|3434|XEC|2013-12-17|98.99|100.57|97.75|99.89|810400
4127742|3434|XEC|2013-12-16|97.88|99.17|96.35|98.8|814400
4127743|3434|XEC|2013-12-13|97.62|99.09|95.28|97.47|887700
4127744|3434|XEC|2013-12-12|95.48|97.96|95.12|97.14|667700
4127745|3434|XEC|2013-12-11|95.58|97.21|94.28|95.08|1096600
4127746|3434|XEC|2013-12-10|94.57|98.46|94.11|96.48|1213500
4127747|3434|XEC|2013-12-09|95.67|96.34|94.16|94.57|1147900
4127748|3434|XEC|2013-12-06|100.8|100.8|95.62|95.95|869100
4127749|3434|XEC|2013-12-05|97.34|99.75|97.11|98.79|1101300
4127750|3434|XEC|2013-12-04|99.18|100.1|97.9|99.03|874500
4127751|3434|XEC|2013-12-03|98.4|100.5|97.32|98.98|1159300
4127752|3434|XEC|2013-12-02|96.18|99.73|95|98.65|1777900
4089557|3400|CVX|2014-01-17|119.03|120.38|118.74|119.29|7199700
4089558|3400|CVX|2014-01-16|119.11|119.29|118.19|118.83|5041100
4089559|3400|CVX|2014-01-15|119.69|120.07|119.05|119.18|5829300
4089560|3400|CVX|2014-01-14|119.4|119.75|118.8|119.57|6904600
4089561|3400|CVX|2014-01-13|120.81|120.9|119.01|119.25|6504200
4089562|3400|CVX|2014-01-10|122.5|122.84|120.37|121.01|8127500
4089563|3400|CVX|2014-01-09|123.42|123.42|122.02|123.29|5643500
4089564|3400|CVX|2014-01-08|124.44|124.46|122.75|123.29|8282500
4089565|3400|CVX|2014-01-07|124.42|125.32|123.65|125.07|4563300
4089566|3400|CVX|2014-01-06|124.59|124.8|123.52|124.02|4252300
4089567|3400|CVX|2014-01-03|124.6|124.89|123.86|124.35|3506000
4089568|3400|CVX|2014-01-02|124.46|124.88|123.71|124.14|4540300
4089569|3400|CVX|2013-12-31|124.68|125.17|123.93|124.91|3475600
4089570|3400|CVX|2013-12-30|124.79|125.21|123.9|124.23|4688500
4089571|3400|CVX|2013-12-27|125|125.65|124.69|125.23|3455300
4089572|3400|CVX|2013-12-26|123.6|124.99|123.55|124.81|3415200
4089573|3400|CVX|2013-12-24|122.77|123.55|122.7|123.51|1587800
4089574|3400|CVX|2013-12-23|123.41|123.59|122.63|122.8|4062400
4086727|3396|CHKR|2013-12-09|10.5|10.56|10.36|10.48|283400
4086728|3396|CHKR|2013-12-06|10.69|10.7|10.36|10.5|269100
4086729|3396|CHKR|2013-12-05|10.86|10.94|10.55|10.66|262000
4086730|3396|CHKR|2013-12-04|11.05|11.07|10.83|10.96|332400
4086731|3396|CHKR|2013-12-03|11.09|11.14|11|11.06|247000
4086732|3396|CHKR|2013-12-02|11.4|11.46|11.05|11.13|229900
4107969|3417|SNP|2014-01-17|77.51|77.77|77.03|77.23|132500
4107970|3417|SNP|2014-01-16|76.5|76.8|76.15|76.27|105500
4107971|3417|SNP|2014-01-15|76.75|76.77|76.35|76.62|81600
4107972|3417|SNP|2014-01-14|76|76.96|75.8|76.88|142800
4107973|3417|SNP|2014-01-13|75.85|76.15|75.02|75.19|110200
4107974|3417|SNP|2014-01-10|75.33|75.92|75.22|75.8|128400
4107975|3417|SNP|2014-01-09|75.05|76.07|74.4|74.9|170600
4107976|3417|SNP|2014-01-08|76.5|76.55|75.71|76.23|143300
4107977|3417|SNP|2014-01-07|77.04|77.32|76.79|77|114200
4107978|3417|SNP|2014-01-06|77.99|77.99|77.19|77.24|96800
4107979|3417|SNP|2014-01-03|79.09|79.25|78|78.67|117600
4107980|3417|SNP|2014-01-02|81.08|81.08|79.76|79.93|124000
4107981|3417|SNP|2013-12-31|81.45|82.45|81.44|82.17|109500
4107982|3417|SNP|2013-12-30|81.08|81.99|81.01|81.3|79100
4107983|3417|SNP|2013-12-27|82.15|82.53|81.65|82.48|88500
4107984|3417|SNP|2013-12-26|81.3|81.99|80.74|81.34|56900
4107985|3417|SNP|2013-12-24|81.21|81.74|81.21|81.35|53700
4107986|3417|SNP|2013-12-23|80.25|80.98|79.64|80.03|118900
4107987|3417|SNP|2013-12-20|80.63|80.99|80.45|80.7|106900
4107988|3417|SNP|2013-12-19|80.82|81.19|80.26|80.97|140900
4107989|3417|SNP|2013-12-18|82.98|83.99|81.77|83.56|97200
4107990|3417|SNP|2013-12-17|82.8|82.8|82.04|82.08|65200
4107991|3417|SNP|2013-12-16|83.74|84.36|83.19|83.26|59300
4107992|3417|SNP|2013-12-13|83.09|83.89|82.88|83.7|102300
4107993|3417|SNP|2013-12-12|82.68|83|81.46|82.24|129300
4107994|3417|SNP|2013-12-11|83.87|83.87|82.18|82.18|336600
4107995|3417|SNP|2013-12-10|85.95|86.75|85.75|86.53|116600
4107996|3417|SNP|2013-12-09|86.02|86.39|85.96|86.14|151200
4107997|3417|SNP|2013-12-06|85.86|86.42|85.4|86.23|93400
4107998|3417|SNP|2013-12-05|84.53|84.89|84.07|84.16|59700
4107999|3417|SNP|2013-12-04|83.85|84.27|83.14|83.91|68100
4108000|3417|SNP|2013-12-03|84.29|84.69|83.5|84.04|127700
4108001|3417|SNP|2013-12-02|85.81|85.86|84.42|84.6|141200
4075347|3382|CF|2014-01-17|248.84|248.84|244.97|245.81|408100
4075348|3382|CF|2014-01-16|247.1|249.1|246.2|248.45|426900
4075349|3382|CF|2014-01-15|246.53|248.7|246.2|248.43|688900
4075350|3382|CF|2014-01-14|243.95|249.05|243.55|245.66|1077300
4075351|3382|CF|2014-01-13|245.2|247.78|243.49|244.64|1005500
4075352|3382|CF|2014-01-10|240.73|246.95|240.09|246.16|1085700
4075353|3382|CF|2014-01-09|233.25|241.66|233|239.99|1484400
4075354|3382|CF|2014-01-08|229.13|235.3|228.79|233.56|1295700
4075355|3382|CF|2014-01-07|229|230.75|225.6|230.46|839500
4075356|3382|CF|2014-01-06|233.16|233.72|228.52|228.99|821000
4075357|3382|CF|2014-01-03|234.41|234.9|231.19|232.08|454500
4075358|3382|CF|2014-01-02|233.03|236.8|232.29|233.69|692000
4075359|3382|CF|2013-12-31|231.8|233.7|231.42|233.04|411800
4075360|3382|CF|2013-12-30|231.64|232.68|228.22|231.82|449200
4075361|3382|CF|2013-12-27|232.65|233.08|229.45|231.13|388200
4075362|3382|CF|2013-12-26|232.39|234.5|231.98|232.65|253800
4075363|3382|CF|2013-12-24|230.83|233.61|230.83|231.62|190900
4075364|3382|CF|2013-12-23|229.75|232.74|228.09|231.12|513800
4075365|3382|CF|2013-12-20|226.38|228.45|226.38|228|820600
4075366|3382|CF|2013-12-19|226.16|229.74|226.16|228.02|497000
4075367|3382|CF|2013-12-18|229.03|230.2|223.28|228.24|787200
4075368|3382|CF|2013-12-17|225.64|230.41|225.5|229.65|954300
4075369|3382|CF|2013-12-16|226.91|227.68|222.51|226.63|817300
4075370|3382|CF|2013-12-13|226.49|228.06|225.19|225.55|535300
4075371|3382|CF|2013-12-12|227.5|228.62|225.42|225.67|606300
4075372|3382|CF|2013-12-11|230|230|227.43|228.1|502100
4075373|3382|CF|2013-12-10|231.59|233.68|229.16|229.77|672800
4075374|3382|CF|2013-12-09|233.09|234.11|230.75|231.59|723600
4075375|3382|CF|2013-12-06|237.91|238.19|232.77|233.09|712700
4075376|3382|CF|2013-12-05|238.29|239.4|234.81|235.62|1435300
4075377|3382|CF|2013-12-04|227.1|237.43|225|237.07|4246600
4075378|3382|CF|2013-12-03|216.95|217.5|213.7|214.19|534300
4075379|3382|CF|2013-12-02|217.86|219.8|216.89|217.01|508400
4077959|3384|GIB|2014-01-17|32.59|32.73|32.13|32.26|223800
4077960|3384|GIB|2014-01-16|32.06|32.79|32.04|32.59|717700
4077961|3384|GIB|2014-01-15|31.47|32.07|31.45|31.86|490500
4077962|3384|GIB|2014-01-14|31.65|31.77|31.36|31.37|260400
4077963|3384|GIB|2014-01-13|31.6|32.5|31.6|31.67|583000
4077964|3384|GIB|2014-01-10|32.33|32.7|31.18|31.58|2241600
4136613|3453|CIA|2013-12-12|8.42|8.66|8.23|8.3|79200
4136614|3453|CIA|2013-12-11|8.63|8.66|8.34|8.38|77600
4136615|3453|CIA|2013-12-10|8.75|8.78|8.51|8.64|71700
4136616|3453|CIA|2013-12-09|8.79|8.82|8.65|8.79|52600
4136617|3453|CIA|2013-12-06|8.59|8.85|8.57|8.81|65800
4136618|3453|CIA|2013-12-05|8.5|8.61|8.47|8.47|39400
4136619|3453|CIA|2013-12-04|8.72|8.88|8.52|8.52|81500
4136620|3453|CIA|2013-12-03|8.7|8.82|8.61|8.79|72800
4136621|3453|CIA|2013-12-02|8.79|8.85|8.52|8.74|71100
4132944|3439|CIT|2014-01-17|50.2|50.32|49.78|49.9|720300
4132945|3439|CIT|2014-01-16|50.8|50.86|50.17|50.28|654000
4132946|3439|CIT|2014-01-15|50.45|50.99|50.44|50.8|1117500
4132947|3439|CIT|2014-01-14|50.47|50.62|49.92|50.34|1049700
4132948|3439|CIT|2014-01-13|51.43|51.57|50.16|50.2|956700
4132949|3439|CIT|2014-01-10|51.88|52.02|51.43|51.5|913000
4132950|3439|CIT|2014-01-09|52.33|52.72|51.9|52|1164200
4132951|3439|CIT|2014-01-08|51.98|52.36|51.79|52.15|844500
4132952|3439|CIT|2014-01-07|51.59|52.13|51.59|51.97|768800
4132953|3439|CIT|2014-01-06|51.91|52.05|51.35|51.51|718600
4132954|3439|CIT|2014-01-03|51.73|52.06|51.61|51.77|395900
4132955|3439|CIT|2014-01-02|51.65|52.07|51.57|51.72|675400
4132956|3439|CIT|2013-12-31|51.85|52.28|51.72|52.13|665300
4132957|3439|CIT|2013-12-30|51.36|51.71|51.11|51.64|643500
4132958|3439|CIT|2013-12-27|51.61|51.95|51.43|51.44|454400
4132959|3439|CIT|2013-12-26|51.67|51.75|51.42|51.48|534000
4132960|3439|CIT|2013-12-24|51.04|51.49|50.97|51.49|466400
4132961|3439|CIT|2013-12-23|50.9|51.24|50.81|51.1|804100
4132962|3439|CIT|2013-12-20|50.45|50.97|50.3|50.74|1420400
4132963|3439|CIT|2013-12-19|50.7|50.7|50.24|50.43|697000
4132964|3439|CIT|2013-12-18|50.28|50.91|49.96|50.78|1064300
4132965|3439|CIT|2013-12-17|50.22|50.42|50|50.16|691800
4132966|3439|CIT|2013-12-16|49.32|50.28|49.32|50.18|873600
4132967|3439|CIT|2013-12-13|49.58|49.81|49.01|49.19|1319300
4132968|3439|CIT|2013-12-12|49.6|49.98|49.48|49.52|881000
4132969|3439|CIT|2013-12-11|49.9|50.03|49.41|49.45|689600
4132970|3439|CIT|2013-12-10|50.26|50.58|49.78|49.79|1044800
4132971|3439|CIT|2013-12-09|50.44|50.79|50.43|50.5|695000
4132972|3439|CIT|2013-12-06|50.27|50.55|50.26|50.39|461500
4132973|3439|CIT|2013-12-05|50.2|50.27|49.96|49.99|571100
4132974|3439|CIT|2013-12-04|49.79|50.44|49.68|50.31|783200
4132975|3439|CIT|2013-12-03|50.55|50.58|49.99|50.07|1001000
4132976|3439|CIT|2013-12-02|50.64|51.04|50.44|50.63|1311700
4090863|3401|CBI|2014-01-17|82.9|83.38|82.45|82.86|818100
4090864|3401|CBI|2014-01-16|82.77|83.09|81.62|82.9|775100
4090865|3401|CBI|2014-01-15|81.94|83.41|81.94|82.77|798300
4090866|3401|CBI|2014-01-14|81|82.08|80.22|81.94|699800
4090867|3401|CBI|2014-01-13|82.19|82.29|80.17|80.45|846700
4090868|3401|CBI|2014-01-10|82.05|82.85|81.92|82.22|640500
4090869|3401|CBI|2014-01-09|81.21|82.21|80.86|82.09|1073600
4090870|3401|CBI|2014-01-08|80.96|81.45|80.18|81.07|655600
4090871|3401|CBI|2014-01-07|80.76|81.64|80.36|81.19|728800
4090872|3401|CBI|2014-01-06|81.42|81.72|80.06|80.4|910600
4090873|3401|CBI|2014-01-03|81.6|82.02|81|81.23|561200
4090874|3401|CBI|2014-01-02|82.94|83.13|81.21|81.57|972200
4090875|3401|CBI|2013-12-31|82.09|83.17|81.42|83.14|810400
4090876|3401|CBI|2013-12-30|82|82.44|81.64|81.8|551800
4090877|3401|CBI|2013-12-27|82.45|82.45|81|82|470900
4090878|3401|CBI|2013-12-26|81.81|82.47|81.6|82.03|521400
4090879|3401|CBI|2013-12-24|81.72|81.91|81.26|81.68|390800
4090880|3401|CBI|2013-12-23|82.08|82.41|81.32|81.73|994200
4090881|3401|CBI|2013-12-20|81.16|81.9|80.58|81.69|5161500
4090882|3401|CBI|2013-12-19|80.04|81|79.63|80.98|1295200
4090883|3401|CBI|2013-12-18|78.25|80.17|77.92|80.13|1645600
4090884|3401|CBI|2013-12-17|78.23|78.5|77.52|78.26|1325600
4090885|3401|CBI|2013-12-16|78.57|79|77.37|78.24|1502000
4090886|3401|CBI|2013-12-13|76.3|78.61|76.22|78.47|1776900
4090887|3401|CBI|2013-12-12|77.54|77.59|75.05|76.16|2390600
4090888|3401|CBI|2013-12-11|80|80.24|77.08|77.5|2285100
4090889|3401|CBI|2013-12-10|78.55|79.5|78.18|78.5|2198000
4090890|3401|CBI|2013-12-09|77.1|79|77.08|78.61|2065500
4090891|3401|CBI|2013-12-06|76.25|77.01|75.46|76.76|761500
4090892|3401|CBI|2013-12-05|76.55|76.75|75.53|75.83|806900
4090893|3401|CBI|2013-12-04|75.23|76.73|75.23|76.6|980500
4090894|3401|CBI|2013-12-03|76.22|76.22|75.03|75.31|991200
4090895|3401|CBI|2013-12-02|77|77.25|75.74|76.62|837700
4114660|3424|CMG|2014-01-17|535.64|535.64|526.08|527.61|403700
4114661|3424|CMG|2014-01-16|532.87|534.19|527.81|529.51|260300
4114662|3424|CMG|2014-01-15|534|535.29|529.8|532.25|243000
4059096|3364|CDR|2013-12-02|5.79|5.79|5.51|5.52|297200
4053840|3358|CBS|2014-01-17|60.79|61.17|60.03|60.49|5014200
4053841|3358|CBS|2014-01-16|61.02|61.31|60.59|60.8|3943800
4053842|3358|CBS|2014-01-15|60.83|61.37|60.47|61|7616600
4053843|3358|CBS|2014-01-14|61.55|61.55|60.3|60.65|5845500
4053844|3358|CBS|2014-01-13|62.49|62.69|60.65|60.94|5463200
4053845|3358|CBS|2014-01-10|62.5|63.28|62.07|62.99|3754800
4053846|3358|CBS|2014-01-09|63|63.09|61.38|62.49|3565500
4053847|3358|CBS|2014-01-08|63.22|63.33|62.46|62.74|2653400
4053848|3358|CBS|2014-01-07|63.29|63.84|63.1|63.38|2258700
4053849|3358|CBS|2014-01-06|63.71|63.83|62.89|63.01|3663000
4053850|3358|CBS|2014-01-03|63.19|63.42|62.79|63.14|2226100
4053851|3358|CBS|2014-01-02|63.25|63.73|62.41|63.25|6723000
4053852|3358|CBS|2013-12-31|63.66|64.06|63.36|63.74|3884000
4053853|3358|CBS|2013-12-30|62.99|64.06|62.99|63.66|6983700
4053854|3358|CBS|2013-12-27|63.04|63.33|62.23|63.04|3968400
4053855|3358|CBS|2013-12-26|62.06|63.14|61.74|63|3886400
4053856|3358|CBS|2013-12-24|61.69|61.91|61.44|61.66|2351100
4053857|3358|CBS|2013-12-23|61.07|61.85|60.82|61.81|4681700
4053858|3358|CBS|2013-12-20|60.66|61.23|60.38|60.7|5626000
4053859|3358|CBS|2013-12-19|59.61|60.85|59.56|60.72|4903600
4053860|3358|CBS|2013-12-18|58.72|59.87|58.1|59.79|6198600
4053861|3358|CBS|2013-12-17|59.03|59.09|58.21|58.72|3290100
4053862|3358|CBS|2013-12-16|58.84|59.4|58.53|59.13|3385100
4053863|3358|CBS|2013-12-13|58.31|58.73|58.06|58.42|2523800
4053864|3358|CBS|2013-12-12|58.25|58.6|57.84|58.17|3485400
4053865|3358|CBS|2013-12-11|59.61|59.61|58.25|58.44|3519100
4053866|3358|CBS|2013-12-10|58.77|59.37|58.68|59.24|3953200
4053867|3358|CBS|2013-12-09|58.96|59.57|58.53|58.95|3007100
4053868|3358|CBS|2013-12-06|59.03|59.26|58.61|58.9|3391700
4053869|3358|CBS|2013-12-05|58|58.43|57.74|58.26|3520600
4053870|3358|CBS|2013-12-04|58.09|59.28|57.52|58.09|4582700
4053871|3358|CBS|2013-12-03|58.37|58.72|58.15|58.46|3169200
4053872|3358|CBS|2013-12-02|58.6|59.2|58.22|58.71|3673000
4066469|3373|CVE|2014-01-17|26.99|27.06|26.88|26.92|1365100
4066470|3373|CVE|2014-01-16|27.11|27.25|27|27.06|997000
4066471|3373|CVE|2014-01-15|27.08|27.17|26.92|27.04|1740900
4066472|3373|CVE|2014-01-14|27.39|27.45|27.02|27.06|1420400
4066473|3373|CVE|2014-01-13|27.5|27.56|27.35|27.42|1107300
4066474|3373|CVE|2014-01-10|27.41|27.56|27.25|27.46|980400
4066475|3373|CVE|2014-01-09|27.51|27.59|27.35|27.47|1720700
4066476|3373|CVE|2014-01-08|27.84|27.84|27.5|27.58|1474000
4066477|3373|CVE|2014-01-07|27.77|27.96|27.65|27.83|1154800
4066478|3373|CVE|2014-01-06|28.07|28.08|27.69|27.77|925800
4066479|3373|CVE|2014-01-03|28.36|28.45|28.07|28.14|925500
4066480|3373|CVE|2014-01-02|28.45|28.58|28.19|28.3|1361300
4066481|3373|CVE|2013-12-31|28.38|28.72|28.34|28.65|1123800
4066482|3373|CVE|2013-12-30|28.17|28.45|28.13|28.43|801400
4066483|3373|CVE|2013-12-27|28.13|28.25|27.97|28.19|1135800
4066484|3373|CVE|2013-12-26|28.26|28.4|27.98|28.06|822200
4066485|3373|CVE|2013-12-24|28.04|28.27|27.97|28.19|980600
4066486|3373|CVE|2013-12-23|28.22|28.25|27.94|27.99|1229700
4066487|3373|CVE|2013-12-20|28.09|28.37|27.96|27.98|1320100
4066488|3373|CVE|2013-12-19|28.09|28.31|28.01|28.12|3014600
4066489|3373|CVE|2013-12-18|27.7|28.25|27.6|28.11|1428400
4066490|3373|CVE|2013-12-17|28.03|28.18|27.64|27.71|1478900
4066491|3373|CVE|2013-12-16|28.31|28.42|28.04|28.06|798700
4066492|3373|CVE|2013-12-13|28.03|28.21|27.86|28.17|840100
4066493|3373|CVE|2013-12-12|28.51|28.53|28.02|28.09|1679900
4066494|3373|CVE|2013-12-11|29.29|29.37|28.51|28.51|1399100
4066495|3373|CVE|2013-12-10|29.53|29.74|29.4|29.43|846600
4066496|3373|CVE|2013-12-09|29.32|29.67|29.08|29.51|1167800
4066497|3373|CVE|2013-12-06|29.15|29.58|29.15|29.23|841400
4066498|3373|CVE|2013-12-05|29.2|29.79|29.15|29.33|703200
4066499|3373|CVE|2013-12-04|29.21|29.31|28.91|29.29|883500
4066500|3373|CVE|2013-12-03|29.21|29.44|28.97|29.21|844900
4066501|3373|CVE|2013-12-02|29.08|29.76|28.97|29.33|765600
4066074|3372|CNCO|2014-01-17|9.69|9.78|9.63|9.68|27000
4066075|3372|CNCO|2014-01-16|9.61|9.68|9.57|9.59|67900
4066076|3372|CNCO|2014-01-15|9.7|9.74|9.5|9.67|37200
4066077|3372|CNCO|2014-01-14|9.6|9.76|9.56|9.64|136900
4066078|3372|CNCO|2014-01-13|9.79|9.93|9.59|9.63|44900
4066079|3372|CNCO|2014-01-10|9.84|9.95|9.72|9.77|64500
4066080|3372|CNCO|2014-01-09|9.95|9.95|9.71|9.75|107900
4066081|3372|CNCO|2014-01-08|10.25|10.25|9.94|9.99|57000
4066082|3372|CNCO|2014-01-07|10.57|10.57|10.26|10.3|17200
4066083|3372|CNCO|2014-01-06|10.6|10.6|10.42|10.51|33600
4066084|3372|CNCO|2014-01-03|10.59|10.75|10.59|10.66|33900
4089575|3400|CVX|2013-12-20|122.82|123.79|122.4|122.78|9455200
4089576|3400|CVX|2013-12-19|121.57|123.4|121.06|123.22|6540600
4089577|3400|CVX|2013-12-18|119.33|121.77|119.21|121.6|8206400
4089578|3400|CVX|2013-12-17|120.12|120.23|118.25|118.74|6824000
4089579|3400|CVX|2013-12-16|120.46|120.7|119.81|120.22|7304500
4089580|3400|CVX|2013-12-13|120.44|121.14|119.38|119.9|5268100
4089581|3400|CVX|2013-12-12|121.78|122.1|120.57|120.99|7220500
4089582|3400|CVX|2013-12-11|123.82|123.89|121.8|122.1|7245500
4089583|3400|CVX|2013-12-10|123.79|123.94|122.7|123.66|5602700
4089584|3400|CVX|2013-12-09|122.27|123.88|122.16|123.34|7706500
4089585|3400|CVX|2013-12-06|122.05|122.36|121.65|122.29|4179100
4089586|3400|CVX|2013-12-05|121.27|122|120.71|121.1|4706800
4089587|3400|CVX|2013-12-04|122.1|122.83|121.19|121.77|4391800
4089588|3400|CVX|2013-12-03|122.31|122.9|121.87|122.52|5410200
4089589|3400|CVX|2013-12-02|122.87|123.06|122.05|122.34|5384000
4092169|3402|CHS|2014-01-17|17.53|17.59|17.39|17.45|1417900
4092170|3402|CHS|2014-01-16|17.7|17.73|17.43|17.53|1915100
4092171|3402|CHS|2014-01-15|17.68|17.81|17.59|17.77|4095800
4092172|3402|CHS|2014-01-14|17.69|17.86|17.52|17.61|2166800
4092173|3402|CHS|2014-01-13|18.18|18.25|17.58|17.62|3054900
4092174|3402|CHS|2014-01-10|18.44|18.51|18.19|18.24|2156500
4092175|3402|CHS|2014-01-09|18.77|18.77|18.27|18.45|2412400
4092176|3402|CHS|2014-01-08|19.07|19.11|18.56|18.77|2801400
4092177|3402|CHS|2014-01-07|19.26|19.27|19|19.08|1772700
4092178|3402|CHS|2014-01-06|19.39|19.56|19.17|19.17|1484500
4092179|3402|CHS|2014-01-03|19.4|19.6|19.19|19.34|3011200
4092180|3402|CHS|2014-01-02|19.19|19.84|19.12|19.37|4654000
4092181|3402|CHS|2013-12-31|18.88|18.97|18.75|18.84|1199400
4092182|3402|CHS|2013-12-30|18.71|18.87|18.59|18.83|1148500
4092183|3402|CHS|2013-12-27|18.75|18.96|18.57|18.69|1204200
4092184|3402|CHS|2013-12-26|18.75|18.9|18.73|18.79|1037700
4092185|3402|CHS|2013-12-24|18.73|18.9|18.67|18.71|696600
4092186|3402|CHS|2013-12-23|18.68|18.84|18.53|18.69|1620300
4092187|3402|CHS|2013-12-20|18.5|18.91|18.5|18.66|4628600
4092188|3402|CHS|2013-12-19|18.7|18.87|18.43|18.52|2327300
4092189|3402|CHS|2013-12-18|18.52|18.66|18.3|18.64|1972100
4092190|3402|CHS|2013-12-17|18.56|18.65|18.43|18.47|1545800
4092191|3402|CHS|2013-12-16|18.55|18.65|18.4|18.57|2479500
4092192|3402|CHS|2013-12-13|18.38|18.62|18.35|18.55|2414000
4092193|3402|CHS|2013-12-12|18.64|18.65|18.33|18.4|2326700
4092194|3402|CHS|2013-12-11|18.53|18.9|18.52|18.68|3251100
4092195|3402|CHS|2013-12-10|18.4|18.67|18.38|18.47|2223400
4092196|3402|CHS|2013-12-09|18.3|18.58|18.28|18.46|1921700
4092197|3402|CHS|2013-12-06|18.52|18.71|18.23|18.34|2585100
4092198|3402|CHS|2013-12-05|18.59|18.68|18.38|18.5|3303800
4092199|3402|CHS|2013-12-04|18.61|18.81|18.41|18.72|2777000
4092200|3402|CHS|2013-12-03|18.51|18.8|18.5|18.77|2661600
4092201|3402|CHS|2013-12-02|18.68|18.68|18.37|18.58|2967300
4087248|3397|CHSP|2014-01-17|25.3|25.5|25.2|25.43|319900
4087249|3397|CHSP|2014-01-16|25.39|25.44|25.24|25.35|130000
4087250|3397|CHSP|2014-01-15|25.35|25.62|25.16|25.38|182600
4087251|3397|CHSP|2014-01-14|25.35|25.51|25.19|25.3|286900
4087252|3397|CHSP|2014-01-13|25.2|25.42|25.11|25.24|336200
4087253|3397|CHSP|2014-01-10|24.88|25.24|24.64|25.18|497200
4087254|3397|CHSP|2014-01-09|25.25|25.25|24.56|24.8|475700
4087255|3397|CHSP|2014-01-08|25.3|25.34|24.98|25.22|164300
4087256|3397|CHSP|2014-01-07|25.38|25.58|25.22|25.38|397000
4087257|3397|CHSP|2014-01-06|25.36|25.51|25.15|25.3|290000
4087258|3397|CHSP|2014-01-03|25.19|25.49|25.19|25.31|144400
4087259|3397|CHSP|2014-01-02|25.24|25.36|24.95|25.2|414700
4087260|3397|CHSP|2013-12-31|25.34|25.69|25.19|25.29|246600
4087261|3397|CHSP|2013-12-30|24.79|25.31|24.76|25.23|272600
4087262|3397|CHSP|2013-12-27|24.91|24.99|24.67|24.83|112600
4087263|3397|CHSP|2013-12-26|25.13|25.36|24.95|25.05|130200
4087264|3397|CHSP|2013-12-24|25.18|25.2|24.96|25.03|77600
4087265|3397|CHSP|2013-12-23|25.15|25.21|24.9|25.09|160600
4087266|3397|CHSP|2013-12-20|24.74|25.02|24.71|24.97|791200
4087267|3397|CHSP|2013-12-19|24.54|24.9|24.44|24.76|532000
4087268|3397|CHSP|2013-12-18|24.04|24.75|23.93|24.64|354300
4087269|3397|CHSP|2013-12-17|23.85|24.21|23.84|23.98|332600
4087270|3397|CHSP|2013-12-16|23.87|24.05|23.74|23.8|297300
4087271|3397|CHSP|2013-12-13|23.66|23.84|23.38|23.75|330600
4087272|3397|CHSP|2013-12-12|23.46|23.65|23.09|23.56|206700
4087273|3397|CHSP|2013-12-11|23.88|23.89|23.36|23.42|154700
4087274|3397|CHSP|2013-12-10|23.97|24.06|23.8|23.87|195400
4087275|3397|CHSP|2013-12-09|23.94|23.94|23.55|23.93|139100
4087276|3397|CHSP|2013-12-06|23.81|24.13|23.64|23.79|174800
4087277|3397|CHSP|2013-12-05|23.55|23.72|23.35|23.55|135900
4114663|3424|CMG|2014-01-14|531.98|533.47|526.42|530.28|373200
4114664|3424|CMG|2014-01-13|539.71|544.49|526.37|529.8|510300
4114665|3424|CMG|2014-01-10|542.08|544.87|536.71|538.57|379200
4114666|3424|CMG|2014-01-09|536.95|548.14|536.15|541.03|529800
4114667|3424|CMG|2014-01-08|529.5|536.19|528.09|535.85|411300
4114668|3424|CMG|2014-01-07|528.8|535.7|526.37|533.06|308800
4114669|3424|CMG|2014-01-06|534.72|534.72|523.08|527.32|415100
4114670|3424|CMG|2014-01-03|524|534.01|523.48|531.31|409100
4114671|3424|CMG|2014-01-02|530|532.96|521.53|523.43|456500
4114672|3424|CMG|2013-12-31|533.8|534.07|529.51|532.78|197300
4114673|3424|CMG|2013-12-30|530.33|534.59|528.01|532.04|263100
4114674|3424|CMG|2013-12-27|536.84|536.84|529.65|530.75|238500
4114675|3424|CMG|2013-12-26|532.59|535.76|530.44|535.43|210800
4114676|3424|CMG|2013-12-24|529.99|534|529.99|533.11|104700
4114677|3424|CMG|2013-12-23|535.5|537|527.94|531.03|349900
4114678|3424|CMG|2013-12-20|517.28|533.77|515.86|533.14|861100
4114679|3424|CMG|2013-12-19|517|521.23|514|514.58|321400
4114680|3424|CMG|2013-12-18|510.05|517|506.44|516.89|327200
4114681|3424|CMG|2013-12-17|515.79|518|509.35|512.64|288900
4114682|3424|CMG|2013-12-16|514.7|517.36|511.45|515.38|374200
4114683|3424|CMG|2013-12-13|518.51|520.99|511.28|512.85|349300
4114684|3424|CMG|2013-12-12|516.32|522.54|514.62|515.02|281000
4114685|3424|CMG|2013-12-11|523.31|523.94|516.33|517.57|252200
4114686|3424|CMG|2013-12-10|525.92|525.92|520.24|521.53|229900
4114687|3424|CMG|2013-12-09|525.71|529.99|525.01|527.32|278100
4114688|3424|CMG|2013-12-06|521|526.25|519.59|525.81|212100
4114689|3424|CMG|2013-12-05|518.2|525|517.11|521.01|229100
4114690|3424|CMG|2013-12-04|520.55|522.63|516.01|518.11|321300
4114691|3424|CMG|2013-12-03|523.33|524.99|521.26|522.64|229300
4114692|3424|CMG|2013-12-02|521.5|526.6|520.49|524.5|238100
4103620|3413|MY|2014-01-17|2.65|2.82|2.53|2.72|2184800
4103621|3413|MY|2014-01-16|2.54|2.68|2.52|2.58|1612600
4103622|3413|MY|2014-01-15|2.35|2.52|2.3|2.52|1376600
4103623|3413|MY|2014-01-14|2.27|2.43|2.27|2.38|495800
4103624|3413|MY|2014-01-13|2.48|2.49|2.22|2.26|760700
4103625|3413|MY|2014-01-10|2.47|2.51|2.39|2.43|477400
4103626|3413|MY|2014-01-09|2.54|2.54|2.43|2.47|642900
4103627|3413|MY|2014-01-08|2.62|2.68|2.47|2.54|1342600
4103628|3413|MY|2014-01-07|2.75|2.85|2.61|2.67|1281500
4103629|3413|MY|2014-01-06|2.59|2.89|2.5|2.66|2041900
4103630|3413|MY|2014-01-03|2.6|2.66|2.46|2.56|962500
4103631|3413|MY|2014-01-02|2.5|2.62|2.45|2.62|1135600
4103632|3413|MY|2013-12-31|2.39|2.55|2.39|2.45|991400
4103633|3413|MY|2013-12-30|2.32|2.42|2.25|2.39|1243700
4103634|3413|MY|2013-12-27|2.15|2.33|2.15|2.32|1217300
4103635|3413|MY|2013-12-26|2.03|2.14|2.03|2.14|367700
4103636|3413|MY|2013-12-24|2.07|2.09|2.02|2.04|215800
4103637|3413|MY|2013-12-23|2.2|2.2|2.06|2.09|452400
4103638|3413|MY|2013-12-20|2.07|2.17|2.05|2.17|596000
4103639|3413|MY|2013-12-19|2.08|2.13|2.01|2.05|605700
4103640|3413|MY|2013-12-18|2.05|2.18|2.02|2.09|1144900
4103641|3413|MY|2013-12-17|1.97|2.03|1.95|2.01|469500
4103642|3413|MY|2013-12-16|2.05|2.08|1.94|1.98|586800
4103643|3413|MY|2013-12-13|2.02|2.08|1.98|2.02|455700
4103644|3413|MY|2013-12-12|2.03|2.03|1.91|1.97|476200
4103645|3413|MY|2013-12-11|2.05|2.05|2|2|376600
4103646|3413|MY|2013-12-10|2|2.07|1.98|2.02|400000
4103647|3413|MY|2013-12-09|2.15|2.23|2|2.03|632500
4103648|3413|MY|2013-12-06|2.15|2.22|2.11|2.12|551200
4103649|3413|MY|2013-12-05|2.1|2.24|2.09|2.15|747700
4103650|3413|MY|2013-12-04|2.2|2.21|2.05|2.09|1028500
4103651|3413|MY|2013-12-03|2.28|2.33|2.15|2.18|780500
4103652|3413|MY|2013-12-02|2.36|2.36|2.21|2.25|1467000
4125108|3432|CIEN|2014-01-17|22.27|22.35|22.05|22.08|2006200
4125109|3432|CIEN|2014-01-16|22.56|22.88|22.28|22.44|2285300
4125110|3432|CIEN|2014-01-15|22.41|22.86|22.41|22.65|2184300
4125111|3432|CIEN|2014-01-14|22.4|22.67|22.22|22.45|1688800
4125112|3432|CIEN|2014-01-13|22.91|23.3|22.14|22.21|3379900
4125113|3432|CIEN|2014-01-10|23.5|23.52|22.84|22.95|2555300
4125114|3432|CIEN|2014-01-09|24.2|24.37|23.24|23.46|3806000
4125115|3432|CIEN|2014-01-08|23.23|24.15|23.06|24.12|3500000
4125116|3432|CIEN|2014-01-07|23.1|23.35|23.02|23.24|1807900
4125117|3432|CIEN|2014-01-06|23.6|23.66|22.95|23.04|3091900
4125118|3432|CIEN|2014-01-03|23.46|23.77|23.38|23.46|1629500
4125119|3432|CIEN|2014-01-02|23.93|23.94|23.36|23.46|2429700
4125120|3432|CIEN|2013-12-31|23.96|24.15|23.86|23.93|1449100
4125121|3432|CIEN|2013-12-30|23.64|24.05|23.55|23.84|2008900
4125122|3432|CIEN|2013-12-27|23.44|23.8|23.36|23.67|2606400
4066085|3372|CNCO|2014-01-02|10.76|10.8|10.38|10.49|80700
4066086|3372|CNCO|2013-12-31|10.9|10.94|10.8|10.89|51500
4066087|3372|CNCO|2013-12-30|10.89|11.11|10.65|10.7|42300
4066088|3372|CNCO|2013-12-27|10.42|10.96|10.42|10.95|95100
4066089|3372|CNCO|2013-12-26|10.6|10.62|10.33|10.33|50000
4066090|3372|CNCO|2013-12-24|10.51|10.7|10.51|10.62|19500
4066091|3372|CNCO|2013-12-23|10.87|10.96|10.71|10.8|29700
4066092|3372|CNCO|2013-12-20|10.88|10.97|10.72|10.92|117000
4066093|3372|CNCO|2013-12-19|11.07|11.1|10.91|11.09|18300
4066094|3372|CNCO|2013-12-18|10.99|11.25|10.81|11.19|49500
4066095|3372|CNCO|2013-12-17|11.1|11.3|11|11.15|141600
4066096|3372|CNCO|2013-12-16|10.67|11.27|10.58|11.01|36000
4066097|3372|CNCO|2013-12-13|10.65|10.72|10.56|10.63|9000
4066098|3372|CNCO|2013-12-12|10.48|10.65|10.45|10.61|157500
4066099|3372|CNCO|2013-12-11|10.59|10.67|10.48|10.55|45700
4066100|3372|CNCO|2013-12-10|10.95|10.95|10.49|10.68|62900
4066101|3372|CNCO|2013-12-09|10.91|11.05|10.8|10.97|29700
4066102|3372|CNCO|2013-12-06|10.95|11|10.85|10.91|24200
4066103|3372|CNCO|2013-12-05|10.95|10.98|10.72|10.86|41300
4066104|3372|CNCO|2013-12-04|10.72|11.05|10.67|11.04|53200
4066105|3372|CNCO|2013-12-03|10.55|10.86|10.47|10.83|42400
4066106|3372|CNCO|2013-12-02|10.88|11.05|10.56|10.63|192500
4061676|3368|CLS|2014-01-17|10.43|10.51|10.41|10.46|154600
4061677|3368|CLS|2014-01-16|10.48|10.55|10.43|10.48|118000
4061678|3368|CLS|2014-01-15|10.43|10.52|10.43|10.5|233200
4061679|3368|CLS|2014-01-14|10.39|10.5|10.29|10.47|189400
4061680|3368|CLS|2014-01-13|10.37|10.52|10.3|10.34|146200
4061681|3368|CLS|2014-01-10|10.4|10.5|10.37|10.44|107300
4061682|3368|CLS|2014-01-09|10.51|10.51|10.34|10.37|154200
4061683|3368|CLS|2014-01-08|10.66|10.66|10.49|10.51|107200
4061684|3368|CLS|2014-01-07|10.64|10.66|10.51|10.65|344000
4061685|3368|CLS|2014-01-06|10.51|10.65|10.42|10.6|301900
4061686|3368|CLS|2014-01-03|10.37|10.63|10.37|10.45|193100
4061687|3368|CLS|2014-01-02|10.35|10.37|10.25|10.32|127500
4061688|3368|CLS|2013-12-31|10.37|10.51|10.37|10.4|168000
4061689|3368|CLS|2013-12-30|10.24|10.42|10.24|10.38|200700
4061690|3368|CLS|2013-12-27|10.21|10.27|10.11|10.25|148300
4061691|3368|CLS|2013-12-26|10.16|10.27|10.11|10.24|96400
4061692|3368|CLS|2013-12-24|10.09|10.2|10.05|10.2|129000
4061693|3368|CLS|2013-12-23|10.04|10.08|9.87|10.06|209300
4061694|3368|CLS|2013-12-20|9.89|10.05|9.85|10.02|152800
4061695|3368|CLS|2013-12-19|10.09|10.09|9.87|9.89|169800
4061696|3368|CLS|2013-12-18|10.15|10.19|9.85|10.09|309700
4061697|3368|CLS|2013-12-17|10.22|10.32|10.17|10.26|156400
4061698|3368|CLS|2013-12-16|9.94|10.28|9.94|10.22|265100
4061699|3368|CLS|2013-12-13|9.88|9.96|9.85|9.92|112700
4061700|3368|CLS|2013-12-12|9.94|9.95|9.78|9.89|195100
4061701|3368|CLS|2013-12-11|10.09|10.09|9.9|9.9|151700
4061702|3368|CLS|2013-12-10|10.07|10.19|10.05|10.06|174100
4061703|3368|CLS|2013-12-09|10.22|10.29|10.06|10.09|168600
4061704|3368|CLS|2013-12-06|10.25|10.32|10.19|10.25|158300
4061705|3368|CLS|2013-12-05|10.11|10.27|10.1|10.2|194700
4061706|3368|CLS|2013-12-04|10.03|10.28|9.98|10.1|247900
4061707|3368|CLS|2013-12-03|10.04|10.08|9.83|10|869100
4061708|3368|CLS|2013-12-02|10.11|10.14|10.04|10.09|264200
4051228|3356|IGR|2014-01-17|8.06|8.15|8.06|8.09|404700
4051229|3356|IGR|2014-01-16|8.14|8.14|8.06|8.12|272600
4051230|3356|IGR|2014-01-15|8.07|8.15|8.06|8.12|322600
4051231|3356|IGR|2014-01-14|8.02|8.11|8.01|8.1|338300
4051232|3356|IGR|2014-01-13|8.07|8.1|8.02|8.05|287200
4051233|3356|IGR|2014-01-10|8.01|8.11|8.01|8.11|342800
4051234|3356|IGR|2014-01-09|7.99|8.04|7.95|8.02|439300
4051235|3356|IGR|2014-01-08|7.99|8.03|7.96|8.01|325300
4051236|3356|IGR|2014-01-07|7.95|8.06|7.95|8.04|398400
4051237|3356|IGR|2014-01-06|7.95|7.99|7.95|7.96|387900
4051238|3356|IGR|2014-01-03|7.92|7.95|7.91|7.95|401200
4051239|3356|IGR|2014-01-02|7.91|7.96|7.88|7.94|435700
4051240|3356|IGR|2013-12-31|7.9|7.97|7.88|7.92|964000
4051241|3356|IGR|2013-12-30|7.85|7.92|7.84|7.89|749400
4051242|3356|IGR|2013-12-27|7.88|7.91|7.83|7.87|628700
4051243|3356|IGR|2013-12-26|7.98|8.01|7.87|7.88|644500
4051244|3356|IGR|2013-12-24|7.89|7.97|7.88|7.97|186400
4051245|3356|IGR|2013-12-23|7.85|7.95|7.85|7.88|683000
4051246|3356|IGR|2013-12-20|7.8|7.87|7.8|7.85|614200
4051247|3356|IGR|2013-12-19|7.72|7.86|7.68|7.85|812300
4051248|3356|IGR|2013-12-18|7.77|7.83|7.72|7.82|598200
4051249|3356|IGR|2013-12-17|7.69|7.75|7.65|7.73|481100
4051250|3356|IGR|2013-12-16|7.69|7.76|7.69|7.72|548300
4125123|3432|CIEN|2013-12-26|23.95|24.1|23.43|23.45|2383100
4125124|3432|CIEN|2013-12-24|22.82|24.14|22.82|23.91|3231400
4125125|3432|CIEN|2013-12-23|22.41|23.1|22.22|22.85|3520700
4125126|3432|CIEN|2013-12-20|22.27|22.88|22.22|22.69|5060600
4125127|3432|CIEN|2013-12-19|22.23|22.39|22|22.22|3560600
4125128|3432|CIEN|2013-12-18|21.87|21.99|21.31|21.98|3469900
4125129|3432|CIEN|2013-12-17|21.75|22.09|21.53|21.93|4059500
4125130|3432|CIEN|2013-12-16|21.73|21.95|21.41|21.8|3781900
4125131|3432|CIEN|2013-12-13|21.67|21.78|21.34|21.67|5645500
4125132|3432|CIEN|2013-12-12|22.16|22.5|20.93|21.31|19810600
4125133|3432|CIEN|2013-12-11|23.65|23.67|22.33|22.9|7012300
4125134|3432|CIEN|2013-12-10|23.26|23.76|23.21|23.42|6249100
4125135|3432|CIEN|2013-12-09|23.5|23.61|22.95|23.12|3489000
4125136|3432|CIEN|2013-12-06|24|24|22.84|23.35|4430200
4125137|3432|CIEN|2013-12-05|22.74|23.35|22.54|23.26|3102500
4125138|3432|CIEN|2013-12-04|21.37|22.98|21.37|22.8|3572600
4125139|3432|CIEN|2013-12-03|21.43|21.76|21.31|21.42|2016700
4125140|3432|CIEN|2013-12-02|22.26|22.3|21.69|21.82|2422400
4146120|3464|CTR|2014-01-17|21.71|21.82|21.55|21.69|72500
4146121|3464|CTR|2014-01-16|21.47|21.68|21.41|21.68|84000
4146122|3464|CTR|2014-01-15|21.27|21.45|21.18|21.45|68600
4146123|3464|CTR|2014-01-14|21.33|21.38|21.26|21.3|85700
4146124|3464|CTR|2014-01-13|21.43|21.62|21.31|21.35|72200
4146125|3464|CTR|2014-01-10|21.57|21.57|21.31|21.39|107600
4146126|3464|CTR|2014-01-09|21.31|21.46|21.31|21.43|71700
4146127|3464|CTR|2014-01-08|21.52|21.52|21.25|21.31|134300
4146128|3464|CTR|2014-01-07|21.48|21.68|21.36|21.53|153700
4146129|3464|CTR|2014-01-06|21.54|21.65|21.35|21.42|106000
4146130|3464|CTR|2014-01-03|21.83|21.86|21.29|21.47|212900
4146131|3464|CTR|2014-01-02|22.07|22.15|21.44|21.64|129600
4146132|3464|CTR|2013-12-31|21.87|22.08|21.83|22.05|92200
4146133|3464|CTR|2013-12-30|22.12|22.12|21.8|21.9|63900
4146134|3464|CTR|2013-12-27|21.76|22.02|21.66|22.02|43900
4146135|3464|CTR|2013-12-26|22|22|21.69|21.8|66700
4146136|3464|CTR|2013-12-24|21.8|22|21.64|22|65300
4146137|3464|CTR|2013-12-23|21.62|21.82|21.45|21.72|86800
4146138|3464|CTR|2013-12-20|21.08|21.38|21.03|21.35|156800
4146139|3464|CTR|2013-12-19|20.93|21.07|20.55|21.06|117700
4146140|3464|CTR|2013-12-18|20.82|21.01|20.72|20.89|112000
4146141|3464|CTR|2013-12-17|20.98|20.98|20.72|20.91|132500
4146142|3464|CTR|2013-12-16|21|21|20.8|20.92|50800
4146143|3464|CTR|2013-12-13|20.67|20.88|20.51|20.88|105800
4146144|3464|CTR|2013-12-12|20.74|20.79|20.54|20.66|88100
4146145|3464|CTR|2013-12-11|20.99|21.07|20.6|20.71|98300
4146146|3464|CTR|2013-12-10|20.54|20.95|20.51|20.95|245200
4146147|3464|CTR|2013-12-09|21.09|21.09|20.48|20.63|241200
4146148|3464|CTR|2013-12-06|21.19|21.29|21|21.05|63100
4146149|3464|CTR|2013-12-05|21.23|21.29|21.02|21.14|70300
4146150|3464|CTR|2013-12-04|21.41|21.45|21.06|21.33|72800
4146151|3464|CTR|2013-12-03|21.63|21.63|21.19|21.43|100200
4146152|3464|CTR|2013-12-02|21.95|21.95|21.56|21.58|65900
4109275|3419|CHA|2014-01-17|47.21|47.28|46.91|46.94|38300
4109276|3419|CHA|2014-01-16|47.75|47.75|47.19|47.31|47300
4109277|3419|CHA|2014-01-15|48.05|48.13|47.79|47.81|59100
4109278|3419|CHA|2014-01-14|47.89|48.21|47.53|48|42400
4109279|3419|CHA|2014-01-13|47.55|47.8|47.33|47.41|29400
4109280|3419|CHA|2014-01-10|47.74|48.08|47.59|47.99|35500
4109281|3419|CHA|2014-01-09|47.4|47.4|46.83|47.02|45400
4109282|3419|CHA|2014-01-08|47.81|47.98|47.57|47.61|100300
4109283|3419|CHA|2014-01-07|47.98|47.98|47.58|47.66|34000
4109284|3419|CHA|2014-01-06|48.46|48.46|47.86|47.86|31900
4109285|3419|CHA|2014-01-03|48.68|48.71|48.2|48.55|50200
4109286|3419|CHA|2014-01-02|50.06|50.06|49.13|49.16|49700
4109287|3419|CHA|2013-12-31|50.5|50.61|48.96|50.57|55800
4109288|3419|CHA|2013-12-30|50.66|50.77|50.07|50.19|82700
4109289|3419|CHA|2013-12-27|50.24|50.58|50.17|50.57|74000
4109290|3419|CHA|2013-12-26|49.9|50.11|49.59|49.9|46500
4109291|3419|CHA|2013-12-24|49.98|50.14|49.73|49.83|121500
4109292|3419|CHA|2013-12-23|49.03|49.43|48.66|49.01|235300
4109293|3419|CHA|2013-12-20|49.43|49.54|48.84|48.94|117000
4109294|3419|CHA|2013-12-19|49.81|49.85|49.51|49.7|33800
4109295|3419|CHA|2013-12-18|50.14|50.58|49.57|50.27|49500
4109296|3419|CHA|2013-12-17|50.1|50.29|49.73|49.75|83200
4109297|3419|CHA|2013-12-16|50.42|50.59|50.28|50.35|30900
4109298|3419|CHA|2013-12-13|49.98|50.01|49.62|49.94|46400
4109299|3419|CHA|2013-12-12|50.15|50.36|49.68|49.99|57800
4109300|3419|CHA|2013-12-11|51.27|51.27|50.01|50.01|228900
4109301|3419|CHA|2013-12-10|51.79|52.01|51.55|51.97|37400
4077965|3384|GIB|2014-01-09|31.81|32.94|31.7|32.51|413600
4077966|3384|GIB|2014-01-08|32.12|32.23|31.86|31.89|262600
4077967|3384|GIB|2014-01-07|32.65|32.7|31.75|32.09|300500
4077968|3384|GIB|2014-01-06|32.77|32.95|32.37|32.66|309600
4077969|3384|GIB|2014-01-03|32.92|33.39|32.86|32.88|273200
4077970|3384|GIB|2014-01-02|33.5|33.51|32.44|32.72|409400
4077971|3384|GIB|2013-12-31|33.93|34.11|33.32|33.46|252300
4077972|3384|GIB|2013-12-30|34.04|34.47|33.9|33.99|280000
4077973|3384|GIB|2013-12-27|35.43|35.46|33.68|34.24|356400
4077974|3384|GIB|2013-12-26|35.43|35.73|35.1|35.63|91600
4077975|3384|GIB|2013-12-24|35.59|35.59|35.21|35.28|93000
4077976|3384|GIB|2013-12-23|35.69|35.93|35.49|35.62|167500
4077977|3384|GIB|2013-12-20|35.46|36.1|35.25|35.31|282200
4077978|3384|GIB|2013-12-19|35.18|36|35.18|35.61|295000
4077979|3384|GIB|2013-12-18|34.75|35.1|34.53|34.69|243700
4077980|3384|GIB|2013-12-17|33.71|35.33|33.71|34.72|358600
4077981|3384|GIB|2013-12-16|33.85|34.06|33.44|33.72|213500
4077982|3384|GIB|2013-12-13|33.75|33.97|33.31|33.75|228200
4077983|3384|GIB|2013-12-12|34.17|34.17|33.59|33.72|238600
4077984|3384|GIB|2013-12-11|35.08|35.47|34.12|34.2|333000
4077985|3384|GIB|2013-12-10|33.94|35.11|33.86|34.98|456300
4077986|3384|GIB|2013-12-09|33.96|34.22|33.68|33.75|300600
4077987|3384|GIB|2013-12-06|34.57|34.8|33.84|33.94|362800
4077988|3384|GIB|2013-12-05|33.98|34.78|33.45|34.54|485200
4077989|3384|GIB|2013-12-04|35.22|35.81|34.02|34.66|1081700
4077990|3384|GIB|2013-12-03|36.33|36.58|36|36.17|178900
4077991|3384|GIB|2013-12-02|36.89|36.95|36.2|36.51|349100
4072735|3380|CTL|2014-01-17|30.36|30.37|29.98|30|6205300
4072736|3380|CTL|2014-01-16|30.48|30.57|30.19|30.33|4404400
4072737|3380|CTL|2014-01-15|30.73|30.77|30.23|30.53|11728100
4072738|3380|CTL|2014-01-14|30.95|31|30.53|30.69|5584900
4072739|3380|CTL|2014-01-13|30.99|31.25|30.86|30.87|4951800
4072740|3380|CTL|2014-01-10|31.05|31.21|30.83|31.02|3666200
4072741|3380|CTL|2014-01-09|31.25|31.28|30.7|30.79|4052200
4072742|3380|CTL|2014-01-08|31.35|31.41|31.14|31.24|4356800
4072743|3380|CTL|2014-01-07|31.76|31.8|31.37|31.41|5032100
4072744|3380|CTL|2014-01-06|31.73|31.79|31.53|31.67|2925100
4072745|3380|CTL|2014-01-03|31.78|31.81|31.5|31.6|2137300
4072746|3380|CTL|2014-01-02|31.74|31.82|31.51|31.65|4443900
4072747|3380|CTL|2013-12-31|31.94|32.07|31.73|31.85|5122800
4072748|3380|CTL|2013-12-30|31.84|32.1|31.79|31.96|4185700
4072749|3380|CTL|2013-12-27|31.83|32.04|31.63|32.01|3690800
4072750|3380|CTL|2013-12-26|31.81|31.92|31.64|31.85|3547200
4072751|3380|CTL|2013-12-24|31.27|31.84|31.27|31.69|2965900
4072752|3380|CTL|2013-12-23|31.06|31.4|31.06|31.36|5691000
4072753|3380|CTL|2013-12-20|31.43|31.43|30.92|31.04|9061800
4072754|3380|CTL|2013-12-19|31.62|31.69|30.4|31.36|13237300
4072755|3380|CTL|2013-12-18|31.54|31.93|31.26|31.84|7107300
4072756|3380|CTL|2013-12-17|31|31.61|30.96|31.44|6360800
4072757|3380|CTL|2013-12-16|30.8|31.07|30.8|30.95|5084000
4072758|3380|CTL|2013-12-13|30.75|30.93|30.38|30.73|6050400
4072759|3380|CTL|2013-12-12|30.65|30.8|30.32|30.76|5381300
4072760|3380|CTL|2013-12-11|31.5|31.55|30.65|30.71|7108700
4072761|3380|CTL|2013-12-10|31.54|31.82|31.49|31.51|6332600
4072762|3380|CTL|2013-12-09|31.07|31.67|31.01|31.52|5799500
4072763|3380|CTL|2013-12-06|30.99|31.27|30.95|31.07|5759000
4072764|3380|CTL|2013-12-05|30.47|30.87|30.39|30.65|5890700
4072765|3380|CTL|2013-12-04|30.2|30.98|30.05|30.84|6771700
4072766|3380|CTL|2013-12-03|30.16|30.43|29.93|30.37|5753200
4072767|3380|CTL|2013-12-02|30.63|30.7|30.24|30.3|5119300
4083203|3391|CHE|2014-01-17|78.76|79.36|78.39|78.58|173900
4083204|3391|CHE|2014-01-16|78.57|79.81|78.44|78.86|169200
4083205|3391|CHE|2014-01-15|77.5|79.1|77.5|78.76|206200
4083206|3391|CHE|2014-01-14|77.68|77.79|76.82|77.54|165100
4083207|3391|CHE|2014-01-13|77.9|79.03|77.25|77.43|282000
4083208|3391|CHE|2014-01-10|77.74|78.65|76.94|78.11|207800
4083209|3391|CHE|2014-01-09|76.17|77.89|76.14|77.84|229800
4083210|3391|CHE|2014-01-08|75.76|76.22|75.01|75.71|167700
4083211|3391|CHE|2014-01-07|75.11|76.05|74.85|75.81|166200
4083212|3391|CHE|2014-01-06|76.95|76.95|74.74|74.77|163100
4083213|3391|CHE|2014-01-03|74.91|76.99|74.64|76.5|296800
4083214|3391|CHE|2014-01-02|76.88|76.88|74.17|74.88|473200
4083215|3391|CHE|2013-12-31|77.44|77.44|76.56|76.62|137200
4083216|3391|CHE|2013-12-30|77.13|77.55|76.38|77.34|114300
4083217|3391|CHE|2013-12-27|77.8|77.98|76.6|77.14|177900
4083218|3391|CHE|2013-12-26|78.01|79.12|77.62|78.1|187200
4083219|3391|CHE|2013-12-24|77.69|78.35|77.51|77.87|84100
4083220|3391|CHE|2013-12-23|74.93|77.97|74.82|77.83|201800
4087278|3397|CHSP|2013-12-04|23.56|23.88|23.29|23.49|183800
4087279|3397|CHSP|2013-12-03|23.66|23.76|23.48|23.68|585100
4087280|3397|CHSP|2013-12-02|23.81|23.9|23.47|23.63|646700
4101311|3410|CHC|2014-01-17|3.37|3.37|3.34|3.36|129000
4101312|3410|CHC|2014-01-16|3.38|3.38|3.34|3.36|84900
4101313|3410|CHC|2014-01-15|3.34|3.38|3.34|3.36|163300
4101314|3410|CHC|2014-01-14|3.34|3.39|3.33|3.36|470000
4101315|3410|CHC|2014-01-13|3.3|3.37|3.24|3.35|1193700
4101316|3410|CHC|2014-01-10|2.6|2.73|2.6|2.73|92000
4101317|3410|CHC|2014-01-09|2.67|2.67|2.61|2.64|74700
4101318|3410|CHC|2014-01-08|2.61|2.65|2.61|2.64|40800
4101319|3410|CHC|2014-01-07|2.63|2.66|2.58|2.64|6600
4101320|3410|CHC|2014-01-06|2.7|2.7|2.62|2.64|37100
4101321|3410|CHC|2014-01-03|2.71|2.71|2.64|2.64|11000
4101322|3410|CHC|2014-01-02|2.7|2.7|2.63|2.66|13100
4101323|3410|CHC|2013-12-31|2.69|2.69|2.63|2.68|18600
4101324|3410|CHC|2013-12-30|2.7|2.74|2.7|2.74|8000
4101325|3410|CHC|2013-12-27|2.67|2.7|2.63|2.7|17700
4101326|3410|CHC|2013-12-26|2.6|2.67|2.6|2.62|76300
4101327|3410|CHC|2013-12-24|2.65|2.72|2.61|2.62|29500
4101328|3410|CHC|2013-12-23|2.66|2.71|2.65|2.66|53400
4101329|3410|CHC|2013-12-20|2.71|2.72|2.66|2.68|41500
4101330|3410|CHC|2013-12-19|2.68|2.72|2.61|2.68|52500
4101331|3410|CHC|2013-12-18|2.72|2.73|2.66|2.68|95500
4101332|3410|CHC|2013-12-17|2.71|2.75|2.64|2.7|57300
4101333|3410|CHC|2013-12-16|2.74|2.76|2.65|2.74|46500
4101334|3410|CHC|2013-12-13|2.67|2.75|2.66|2.73|108500
4101335|3410|CHC|2013-12-12|2.7|2.73|2.6|2.67|31000
4101336|3410|CHC|2013-12-11|2.66|2.68|2.63|2.68|70500
4101337|3410|CHC|2013-12-10|2.55|2.61|2.55|2.58|23100
4101338|3410|CHC|2013-12-09|2.52|2.58|2.52|2.55|48100
4101339|3410|CHC|2013-12-06|2.65|2.66|2.5|2.56|211500
4101340|3410|CHC|2013-12-05|2.49|2.69|2.49|2.61|258900
4101341|3410|CHC|2013-12-04|2.48|2.54|2.47|2.48|104500
4101342|3410|CHC|2013-12-03|2.46|2.48|2.42|2.46|43200
4101343|3410|CHC|2013-12-02|2.45|2.48|2.42|2.47|87800
4100005|3409|CGA|2014-01-17|3.86|3.93|3.83|3.85|127400
4100006|3409|CGA|2014-01-16|3.92|3.95|3.86|3.86|121600
4100007|3409|CGA|2014-01-15|3.92|3.95|3.85|3.9|183700
4100008|3409|CGA|2014-01-14|3.83|3.94|3.83|3.9|104500
4100009|3409|CGA|2014-01-13|3.84|3.87|3.78|3.81|53400
4100010|3409|CGA|2014-01-10|3.75|3.84|3.75|3.76|79600
4100011|3409|CGA|2014-01-09|3.92|3.92|3.75|3.75|75800
4100012|3409|CGA|2014-01-08|3.96|4|3.85|3.87|132200
4100013|3409|CGA|2014-01-07|3.85|3.97|3.85|3.9|83800
4100014|3409|CGA|2014-01-06|3.9|3.95|3.78|3.82|150100
4100015|3409|CGA|2014-01-03|3.65|3.8|3.65|3.73|172400
4100016|3409|CGA|2014-01-02|3.6|3.75|3.58|3.65|141400
4100017|3409|CGA|2013-12-31|3.73|3.79|3.62|3.62|125700
4100018|3409|CGA|2013-12-30|3.83|3.88|3.67|3.7|168400
4100019|3409|CGA|2013-12-27|3.95|3.98|3.83|3.85|88300
4100020|3409|CGA|2013-12-26|3.78|3.94|3.78|3.89|100600
4100021|3409|CGA|2013-12-24|3.86|4.01|3.85|3.9|143000
4100022|3409|CGA|2013-12-23|3.73|3.87|3.7|3.81|146700
4100023|3409|CGA|2013-12-20|3.63|3.8|3.61|3.75|210200
4100024|3409|CGA|2013-12-19|3.75|3.78|3.61|3.65|60400
4100025|3409|CGA|2013-12-18|3.78|3.79|3.74|3.75|54100
4100026|3409|CGA|2013-12-17|3.7|3.86|3.68|3.79|78500
4100027|3409|CGA|2013-12-16|3.52|3.79|3.52|3.74|130700
4100028|3409|CGA|2013-12-13|3.53|3.58|3.52|3.52|59400
4100029|3409|CGA|2013-12-12|3.53|3.58|3.51|3.55|54300
4100030|3409|CGA|2013-12-11|3.73|3.77|3.51|3.54|213900
4100031|3409|CGA|2013-12-10|3.82|3.83|3.75|3.75|112000
4100032|3409|CGA|2013-12-09|3.93|3.99|3.82|3.85|120500
4100033|3409|CGA|2013-12-06|3.85|3.92|3.85|3.92|60400
4100034|3409|CGA|2013-12-05|3.9|3.91|3.82|3.82|57200
4100035|3409|CGA|2013-12-04|3.95|3.98|3.85|3.93|53600
4100036|3409|CGA|2013-12-03|4|4.06|3.91|3.94|39400
4100037|3409|CGA|2013-12-02|4.05|4.1|4|4|70000
4094781|3404|CO|2014-01-17|3.99|4.04|3.92|3.97|86200
4094782|3404|CO|2014-01-16|4.05|4.05|3.92|3.98|21700
4094783|3404|CO|2014-01-15|3.94|4.05|3.94|4.05|69000
4094784|3404|CO|2014-01-14|3.93|3.96|3.89|3.92|16800
4094785|3404|CO|2014-01-13|3.98|4.01|3.88|3.88|34400
4094786|3404|CO|2014-01-10|3.91|4.02|3.87|4.01|52100
4094787|3404|CO|2014-01-09|3.9|3.98|3.83|3.9|44800
4094788|3404|CO|2014-01-08|3.9|3.93|3.9|3.91|22200
4094789|3404|CO|2014-01-07|3.96|3.98|3.87|3.91|75800
4083221|3391|CHE|2013-12-20|75.24|75.41|74.6|75|297200
4083222|3391|CHE|2013-12-19|75.19|75.94|74.62|74.86|157500
4083223|3391|CHE|2013-12-18|75.51|75.81|74.18|75.45|169200
4083224|3391|CHE|2013-12-17|75.76|76.16|75.06|75.64|159200
4083225|3391|CHE|2013-12-16|74.73|75.86|74.35|75.8|270500
4083226|3391|CHE|2013-12-13|75.6|76.32|73.93|74.51|354000
4083227|3391|CHE|2013-12-12|75.7|77.04|75.07|75.68|385900
4083228|3391|CHE|2013-12-11|78.17|78.45|75.31|75.74|261400
4083229|3391|CHE|2013-12-10|79.22|79.87|78.25|78.35|232100
4083230|3391|CHE|2013-12-09|78.65|79.66|78.42|79.1|174400
4083231|3391|CHE|2013-12-06|78.12|78.99|77.88|78.85|164000
4083232|3391|CHE|2013-12-05|76.81|78.18|76.81|77.93|127600
4083233|3391|CHE|2013-12-04|77.68|77.89|76.5|77.05|117800
4083234|3391|CHE|2013-12-03|79.5|79.84|78|78.11|271600
4083235|3391|CHE|2013-12-02|78.19|79.97|77.95|79.93|574400
4083158|3390|CHGG|2014-01-17|7.23|7.35|7.15|7.25|580200
4083159|3390|CHGG|2014-01-16|7.15|7.27|7.05|7.23|738900
4083160|3390|CHGG|2014-01-15|7.25|7.3|7.1|7.18|747500
4083161|3390|CHGG|2014-01-14|7.25|7.29|7.16|7.21|513400
4083162|3390|CHGG|2014-01-13|7.61|7.65|7.1|7.18|1164400
4083163|3390|CHGG|2014-01-10|7.86|7.88|7.57|7.61|481800
4083164|3390|CHGG|2014-01-09|7.9|8|7.63|7.8|467800
4083165|3390|CHGG|2014-01-08|8.29|8.29|7.75|7.78|1296300
4083166|3390|CHGG|2014-01-07|8.27|8.49|8.18|8.22|872000
4083167|3390|CHGG|2014-01-06|8.24|8.5|8.18|8.26|671300
4083168|3390|CHGG|2014-01-03|8.32|8.5|8.13|8.21|419000
4083169|3390|CHGG|2014-01-02|8.52|8.64|8.21|8.31|549700
4083170|3390|CHGG|2013-12-31|8.69|8.9|8.45|8.51|643700
4083171|3390|CHGG|2013-12-30|8.4|8.75|8.34|8.64|403200
4083172|3390|CHGG|2013-12-27|8.32|8.4|8.3|8.35|121600
4083173|3390|CHGG|2013-12-26|8.4|8.48|8.22|8.33|239900
4083174|3390|CHGG|2013-12-24|8.39|8.5|8.25|8.31|417900
4083175|3390|CHGG|2013-12-23|8.42|8.58|8.25|8.36|536800
4083176|3390|CHGG|2013-12-20|8.61|8.7|8.25|8.41|2072900
4083177|3390|CHGG|2013-12-19|8.24|8.64|8.23|8.59|513100
4083178|3390|CHGG|2013-12-18|8.35|8.37|8.15|8.28|342300
4083179|3390|CHGG|2013-12-17|8.33|8.4|8.09|8.29|402000
4083180|3390|CHGG|2013-12-16|8.02|8.5|8.02|8.28|530200
4083181|3390|CHGG|2013-12-13|8.2|8.34|7.96|8.01|812700
4083182|3390|CHGG|2013-12-12|8.51|8.68|8|8.2|840400
4083183|3390|CHGG|2013-12-11|8.99|9.16|8.51|8.58|593000
4083184|3390|CHGG|2013-12-10|9.01|9.19|8.95|9|622000
4083185|3390|CHGG|2013-12-09|9.66|9.68|8.84|8.89|1050900
4083186|3390|CHGG|2013-12-06|9.7|9.8|9.23|9.57|455400
4083187|3390|CHGG|2013-12-05|9.28|9.66|9.28|9.49|615200
4083188|3390|CHGG|2013-12-04|9.08|9.51|8.85|9.44|842600
4083189|3390|CHGG|2013-12-03|8.85|9.25|8.62|9.2|1089400
4083190|3390|CHGG|2013-12-02|8.29|8.89|8.2|8.83|833600
4079433|3386|ECOM|2014-01-17|45.99|49.67|45.99|48.23|650500
4079434|3386|ECOM|2014-01-16|43.83|46.21|43.56|45.94|389800
4079435|3386|ECOM|2014-01-15|45.42|46.22|43.27|44.22|487700
4079436|3386|ECOM|2014-01-14|42.71|46.3|42.49|45.72|618300
4079437|3386|ECOM|2014-01-13|46.51|46.9|45.27|46.15|422900
4079438|3386|ECOM|2014-01-10|44.36|46.82|43.41|46.44|539800
4079439|3386|ECOM|2014-01-09|42.33|44.6|41.74|43.89|366500
4079440|3386|ECOM|2014-01-08|42.96|43.5|41.62|42.36|326200
4079441|3386|ECOM|2014-01-07|40.67|43.35|40.59|43|547300
4079442|3386|ECOM|2014-01-06|41.41|41.74|40.05|40.61|319300
4079443|3386|ECOM|2014-01-03|41.17|42.13|40.67|41|384300
4079444|3386|ECOM|2014-01-02|41.44|41.68|40.57|41|232600
4079445|3386|ECOM|2013-12-31|40.62|42.09|40.39|41.71|130300
4079446|3386|ECOM|2013-12-30|41.5|41.5|40.39|40.63|176300
4079447|3386|ECOM|2013-12-27|43.21|43.21|41.1|41.59|220200
4079448|3386|ECOM|2013-12-26|43.45|43.57|41.54|43.01|206000
4079449|3386|ECOM|2013-12-24|42.74|43.1|42.11|43.1|59300
4079450|3386|ECOM|2013-12-23|42.88|44.08|41.53|42.96|250200
4079451|3386|ECOM|2013-12-20|40.99|42.84|39.8|42.55|606800
4079452|3386|ECOM|2013-12-19|38.89|41.09|38.6|40.82|329200
4079453|3386|ECOM|2013-12-18|38.89|39.15|38.19|38.95|146800
4079454|3386|ECOM|2013-12-17|37.9|40.45|37.65|38.94|377900
4079455|3386|ECOM|2013-12-16|37.99|38.54|37.57|37.92|125000
4079456|3386|ECOM|2013-12-13|37.48|38.19|36.68|37.78|174200
4079457|3386|ECOM|2013-12-12|38.25|38.4|37.13|37.44|206800
4079458|3386|ECOM|2013-12-11|39|39.13|38|38.21|94500
4079459|3386|ECOM|2013-12-10|38.57|39.9|38.57|39.07|92500
4079460|3386|ECOM|2013-12-09|39.52|39.83|37.9|38.77|154800
4079461|3386|ECOM|2013-12-06|37.89|40.7|37.6|39.69|590500
4079462|3386|ECOM|2013-12-05|36.06|37.52|35.68|37.21|225900
4051251|3356|IGR|2013-12-13|7.65|7.73|7.65|7.69|483200
4051252|3356|IGR|2013-12-12|7.69|7.74|7.64|7.66|815600
4051253|3356|IGR|2013-12-11|7.77|7.77|7.72|7.73|634800
4051254|3356|IGR|2013-12-10|7.78|7.85|7.78|7.8|809300
4051255|3356|IGR|2013-12-09|7.81|7.85|7.78|7.81|502300
4051256|3356|IGR|2013-12-06|7.83|7.88|7.81|7.82|451800
4051257|3356|IGR|2013-12-05|7.81|7.85|7.79|7.8|313100
4051258|3356|IGR|2013-12-04|7.8|7.89|7.75|7.86|390700
4051259|3356|IGR|2013-12-03|7.93|7.96|7.81|7.86|696100
4051260|3356|IGR|2013-12-02|8.11|8.11|7.97|7.99|455700
4067518|3374|CNC|2014-01-17|61.75|61.82|60.8|61.72|416300
4067519|3374|CNC|2014-01-16|62.09|62.86|61.63|62|529800
4067520|3374|CNC|2014-01-15|61.25|62.53|60.61|62.14|508700
4067521|3374|CNC|2014-01-14|60.57|61.26|60.01|61.16|467100
4067522|3374|CNC|2014-01-13|60.38|61.38|60.18|60.57|442000
4067523|3374|CNC|2014-01-10|61.72|61.73|60.08|60.23|676600
4067524|3374|CNC|2014-01-09|61.51|62.73|61.51|61.72|637700
4067525|3374|CNC|2014-01-08|60.52|61.5|60.39|61.44|519800
4067526|3374|CNC|2014-01-07|58.63|60.2|58.15|60.19|377000
4067527|3374|CNC|2014-01-06|59.15|59.37|58.31|58.66|366600
4067528|3374|CNC|2014-01-03|59|59.16|58.58|58.92|275900
4067529|3374|CNC|2014-01-02|58.96|59.28|58.43|59.04|502800
4067530|3374|CNC|2013-12-31|58.32|59.07|58.11|58.95|398900
4067531|3374|CNC|2013-12-30|57.32|58.47|57.24|58.11|303200
4067532|3374|CNC|2013-12-27|57.72|57.79|56.94|57.4|170500
4067533|3374|CNC|2013-12-26|57.78|58.27|57.07|57.48|241600
4067534|3374|CNC|2013-12-24|57.2|57.65|56.97|57.41|231400
4067535|3374|CNC|2013-12-23|57.43|57.83|56.86|57.2|352300
4067536|3374|CNC|2013-12-20|56.4|57.19|56.13|57.13|533200
4067537|3374|CNC|2013-12-19|56.95|57.04|55.97|56.27|318900
4067538|3374|CNC|2013-12-18|56.36|57.34|56|57.11|509900
4067539|3374|CNC|2013-12-17|56.81|57.05|55.7|56.11|735300
4067540|3374|CNC|2013-12-16|58.89|59.13|56.75|56.81|1177800
4067541|3374|CNC|2013-12-13|55.96|59.13|55.77|57.58|1899700
4067542|3374|CNC|2013-12-12|55.94|56.54|54.12|54.26|1123200
4067543|3374|CNC|2013-12-11|56.71|56.86|55.45|55.73|857900
4067544|3374|CNC|2013-12-10|56.85|57.76|56.26|56.62|917400
4067545|3374|CNC|2013-12-09|60.02|60.44|57.24|57.32|896200
4067546|3374|CNC|2013-12-06|60.3|60.32|59.47|60.19|397800
4067547|3374|CNC|2013-12-05|60.84|60.97|59.85|59.97|325100
4067548|3374|CNC|2013-12-04|61.01|62.13|60.45|60.93|640400
4067549|3374|CNC|2013-12-03|59.75|61.25|59.4|61.14|636800
4067550|3374|CNC|2013-12-02|59.57|60.31|59.37|60.02|319400
4064768|3371|CX|2014-01-17|12.4|12.52|12.23|12.51|15715000
4064769|3371|CX|2014-01-16|12.7|12.99|12.34|12.39|33835400
4064770|3371|CX|2014-01-15|12.46|12.79|12.45|12.69|15201000
4064771|3371|CX|2014-01-14|12.29|12.51|12.09|12.48|14483500
4064772|3371|CX|2014-01-13|12.54|12.61|12.06|12.14|17869800
4064773|3371|CX|2014-01-10|12.21|12.65|12.19|12.6|22974100
4064774|3371|CX|2014-01-09|11.77|12.2|11.75|12.16|17885300
4064775|3371|CX|2014-01-08|11.63|11.9|11.59|11.73|13035700
4064776|3371|CX|2014-01-07|11.69|11.92|11.64|11.66|49008900
4064777|3371|CX|2014-01-06|11.6|11.72|11.53|11.59|11231800
4064778|3371|CX|2014-01-03|11.58|11.67|11.44|11.53|3495700
4064779|3371|CX|2014-01-02|11.74|11.74|11.46|11.5|10445500
4064780|3371|CX|2013-12-31|11.8|11.86|11.69|11.83|7149800
4064781|3371|CX|2013-12-30|11.73|11.8|11.66|11.75|4336400
4064782|3371|CX|2013-12-27|11.76|11.83|11.56|11.76|6932700
4064783|3371|CX|2013-12-26|11.73|11.86|11.67|11.7|9077200
4064784|3371|CX|2013-12-24|11.74|11.82|11.65|11.74|14082900
4064785|3371|CX|2013-12-23|11.78|11.78|11.6|11.68|9883500
4064786|3371|CX|2013-12-20|11.49|11.78|11.48|11.67|11973500
4064787|3371|CX|2013-12-19|11.61|11.64|11.32|11.42|12232600
4064788|3371|CX|2013-12-18|11.34|11.78|11.19|11.65|36805500
4064789|3371|CX|2013-12-17|11.41|11.43|11.24|11.36|9818700
4064790|3371|CX|2013-12-16|11.45|11.54|11.32|11.32|16566100
4064791|3371|CX|2013-12-13|11.51|11.62|11.38|11.43|17318600
4064792|3371|CX|2013-12-12|11.44|11.52|11.31|11.45|11348400
4064793|3371|CX|2013-12-11|11.61|11.66|11.39|11.46|19199200
4064794|3371|CX|2013-12-10|11.55|11.7|11.53|11.61|13905800
4064795|3371|CX|2013-12-09|11.55|11.76|11.45|11.56|9841600
4064796|3371|CX|2013-12-06|11.14|11.6|11.1|11.52|17024500
4064797|3371|CX|2013-12-05|11.03|11.22|10.98|11|11525900
4064798|3371|CX|2013-12-04|10.8|11.18|10.76|11.15|17583100
4064799|3371|CX|2013-12-03|10.84|10.89|10.68|10.87|9976200
4064800|3371|CX|2013-12-02|10.91|11.02|10.85|10.93|5591900
4121190|3429|CHT|2014-01-17|30.32|30.4|30.22|30.27|322900
4121191|3429|CHT|2014-01-16|30.47|30.51|30.38|30.38|203800
4109302|3419|CHA|2013-12-09|52.28|52.44|52.14|52.37|35500
4109303|3419|CHA|2013-12-06|52.57|52.87|52.21|52.76|36000
4109304|3419|CHA|2013-12-05|52.37|52.59|52.09|52.17|23000
4109305|3419|CHA|2013-12-04|52.49|52.7|52.07|52.59|46700
4109306|3419|CHA|2013-12-03|53.29|53.29|52.6|52.81|98600
4109307|3419|CHA|2013-12-02|53.89|53.95|53.2|53.35|76600
4111887|3421|XNY|2014-01-17|1.3|1.34|1.28|1.28|75500
4111888|3421|XNY|2014-01-16|1.28|1.39|1.28|1.31|135800
4111889|3421|XNY|2014-01-15|1.28|1.31|1.27|1.27|36800
4111890|3421|XNY|2014-01-14|1.33|1.33|1.28|1.28|76300
4111891|3421|XNY|2014-01-13|1.35|1.35|1.28|1.29|42400
4111892|3421|XNY|2014-01-10|1.3|1.34|1.28|1.32|130600
4111893|3421|XNY|2014-01-09|1.34|1.34|1.28|1.29|17500
4111894|3421|XNY|2014-01-08|1.32|1.34|1.27|1.34|51600
4111895|3421|XNY|2014-01-07|1.37|1.37|1.31|1.34|48200
4111896|3421|XNY|2014-01-06|1.34|1.42|1.33|1.36|272400
4111897|3421|XNY|2014-01-03|1.33|1.44|1.32|1.35|165000
4111898|3421|XNY|2014-01-02|1.31|1.32|1.3|1.3|9400
4111899|3421|XNY|2013-12-31|1.32|1.33|1.28|1.31|64900
4111900|3421|XNY|2013-12-30|1.28|1.29|1.27|1.28|46100
4111901|3421|XNY|2013-12-27|1.27|1.32|1.27|1.29|16300
4111902|3421|XNY|2013-12-26|1.27|1.29|1.27|1.28|39900
4111903|3421|XNY|2013-12-24|1.3|1.32|1.29|1.32|16500
4111904|3421|XNY|2013-12-23|1.31|1.31|1.25|1.31|20600
4111905|3421|XNY|2013-12-20|1.3|1.38|1.25|1.27|186700
4111906|3421|XNY|2013-12-19|1.3|1.34|1.29|1.34|4900
4111907|3421|XNY|2013-12-18|1.28|1.31|1.27|1.3|18300
4111908|3421|XNY|2013-12-17|1.36|1.37|1.25|1.32|38400
4111909|3421|XNY|2013-12-16|1.32|1.34|1.29|1.34|34000
4111910|3421|XNY|2013-12-13|1.35|1.37|1.3|1.34|19700
4111911|3421|XNY|2013-12-12|1.3|1.33|1.3|1.31|27000
4111912|3421|XNY|2013-12-11|1.37|1.37|1.3|1.3|17400
4111913|3421|XNY|2013-12-10|1.37|1.4|1.34|1.36|32900
4111914|3421|XNY|2013-12-09|1.3|1.36|1.3|1.32|43500
4111915|3421|XNY|2013-12-06|1.31|1.35|1.3|1.3|25800
4111916|3421|XNY|2013-12-05|1.35|1.35|1.32|1.32|14700
4111917|3421|XNY|2013-12-04|1.33|1.36|1.3|1.3|48000
4111918|3421|XNY|2013-12-03|1.29|1.34|1.29|1.3|2900
4111919|3421|XNY|2013-12-02|1.43|1.43|1.29|1.3|57500
4107061|3416|BORN|2014-01-17|2.72|2.89|2.62|2.66|308100
4107062|3416|BORN|2014-01-16|2.7|2.74|2.55|2.65|228300
4107063|3416|BORN|2014-01-15|2.5|2.75|2.5|2.63|350800
4107064|3416|BORN|2014-01-14|2.46|2.77|2.44|2.55|623600
4107065|3416|BORN|2014-01-13|2.8|2.98|2.26|2.44|885400
4107066|3416|BORN|2014-01-10|2.9|2.92|2.75|2.78|438100
4107067|3416|BORN|2014-01-09|3.25|3.38|2.85|2.94|1156800
4107068|3416|BORN|2014-01-08|2.66|3.2|2.64|3.12|1956500
4107069|3416|BORN|2014-01-07|2.65|2.73|2.56|2.64|182600
4107070|3416|BORN|2014-01-06|2.76|2.76|2.51|2.63|270400
4107071|3416|BORN|2014-01-03|2.8|2.92|2.65|2.66|438400
4107072|3416|BORN|2014-01-02|2.52|2.85|2.52|2.69|832000
4107073|3416|BORN|2013-12-31|2.8|2.81|2.41|2.5|1846500
4107074|3416|BORN|2013-12-30|2.29|3.18|2.2|2.8|6147200
4107075|3416|BORN|2013-12-27|2.25|2.31|2.1|2.2|409600
4107076|3416|BORN|2013-12-26|2.1|2.35|2.1|2.17|606600
4107077|3416|BORN|2013-12-24|2.06|2.17|2.06|2.09|71200
4107078|3416|BORN|2013-12-23|2.17|2.18|2.02|2.06|136900
4107079|3416|BORN|2013-12-20|2.06|2.2|2.01|2.12|229700
4107080|3416|BORN|2013-12-19|2.11|2.11|2.06|2.1|87400
4107081|3416|BORN|2013-12-18|2.04|2.13|2.02|2.11|149400
4107082|3416|BORN|2013-12-17|2.14|2.18|2.01|2.11|166800
4107083|3416|BORN|2013-12-16|2.15|2.25|2.12|2.14|160600
4107084|3416|BORN|2013-12-13|2.12|2.35|2.12|2.15|177000
4107085|3416|BORN|2013-12-12|2.18|2.26|2.14|2.17|217800
4107086|3416|BORN|2013-12-11|2.12|2.47|2.05|2.16|812400
4107087|3416|BORN|2013-12-10|2.07|2.15|1.96|2.15|272800
4107088|3416|BORN|2013-12-09|2.06|2.15|2|2.07|479900
4107089|3416|BORN|2013-12-06|1.84|2.25|1.8|2.24|1619600
4107090|3416|BORN|2013-12-05|1.81|1.85|1.78|1.83|60800
4107091|3416|BORN|2013-12-04|1.75|1.85|1.75|1.82|91700
4107092|3416|BORN|2013-12-03|1.81|1.81|1.75|1.75|101900
4107093|3416|BORN|2013-12-02|1.77|1.88|1.77|1.78|196100
4119884|3428|CB|2014-01-17|90.04|90.14|89.59|89.77|2555100
4119885|3428|CB|2014-01-16|90.85|91.03|90.12|90.35|1191400
4119886|3428|CB|2014-01-15|91.11|91.23|90.41|90.88|1801600
4119887|3428|CB|2014-01-14|90.18|91.3|90.18|90.91|1548500
4119888|3428|CB|2014-01-13|91.39|91.76|89.97|90.11|1807800
4119889|3428|CB|2014-01-10|91.92|92.02|91.16|91.8|1458600
4094790|3404|CO|2014-01-06|4|4.02|3.92|3.95|93600
4094791|3404|CO|2014-01-03|4.02|4.02|3.98|4|309900
4094792|3404|CO|2014-01-02|4.01|4.02|3.93|4.02|156400
4094793|3404|CO|2013-12-31|4.03|4.03|3.92|4.01|249500
4094794|3404|CO|2013-12-30|4.03|4.04|3.9|4|245200
4094795|3404|CO|2013-12-27|3.87|4|3.87|4|61100
4094796|3404|CO|2013-12-26|4.1|4.13|3.83|3.91|104800
4094797|3404|CO|2013-12-24|4.05|4.1|4.05|4.09|16600
4094798|3404|CO|2013-12-23|4|4.05|3.85|4.05|52400
4094799|3404|CO|2013-12-20|4|4|3.99|3.99|79200
4094800|3404|CO|2013-12-19|4|4|3.93|4|201700
4094801|3404|CO|2013-12-18|4.02|4.02|3.91|4|164900
4094802|3404|CO|2013-12-17|4.01|4.01|3.96|4.01|157900
4094803|3404|CO|2013-12-16|4.06|4.06|3.9|4.01|63000
4094804|3404|CO|2013-12-13|4.04|4.07|4.03|4.05|306000
4094805|3404|CO|2013-12-12|4.06|4.06|4|4.04|14800
4094806|3404|CO|2013-12-11|3.94|4.05|3.94|4.05|138800
4094807|3404|CO|2013-12-10|3.97|4.04|3.87|3.97|48900
4094808|3404|CO|2013-12-09|4.1|4.1|3.96|4.03|33400
4094809|3404|CO|2013-12-06|4.07|4.1|4|4.1|51900
4094810|3404|CO|2013-12-05|3.89|4.02|3.83|4.01|36100
4094811|3404|CO|2013-12-04|4.05|4.05|3.95|3.95|44100
4094812|3404|CO|2013-12-03|4|4|3.97|4|43000
4094813|3404|CO|2013-12-02|4|4.02|3.84|4|86100
4085394|3394|CHK|2014-01-17|25.94|25.99|25.41|25.45|8147400
4085395|3394|CHK|2014-01-16|25.54|26.05|25.54|25.94|8604800
4085396|3394|CHK|2014-01-15|25.68|25.79|25.37|25.46|9460800
4085397|3394|CHK|2014-01-14|25.28|25.7|25.26|25.63|6965700
4085398|3394|CHK|2014-01-13|25.61|25.97|25.04|25.15|12690500
4085399|3394|CHK|2014-01-10|25.65|25.78|25.41|25.71|5660800
4085400|3394|CHK|2014-01-09|25.9|26.13|25.46|25.61|9861300
4085401|3394|CHK|2014-01-08|26.19|26.19|25.62|25.85|9883100
4085402|3394|CHK|2014-01-07|25.92|26.54|25.86|26.31|8935300
4085403|3394|CHK|2014-01-06|26.51|26.53|25.97|26.2|7798700
4085404|3394|CHK|2014-01-03|26.65|26.72|26.12|26.42|7870600
4085405|3394|CHK|2014-01-02|27.07|27.22|26.45|26.62|7026100
4085406|3394|CHK|2013-12-31|27.08|27.26|26.8|27.14|6110400
4085407|3394|CHK|2013-12-30|27.55|27.82|27.01|27.05|6551600
4085408|3394|CHK|2013-12-27|27.71|27.73|27.41|27.49|3888100
4085409|3394|CHK|2013-12-26|27.58|27.72|27.2|27.72|5960200
4085410|3394|CHK|2013-12-24|27.34|27.69|27.23|27.61|2025700
4085411|3394|CHK|2013-12-23|27.28|27.7|27.25|27.43|6025700
4085412|3394|CHK|2013-12-20|27.29|27.39|27.08|27.11|8467500
4085413|3394|CHK|2013-12-19|26.57|27.32|26.55|27.21|9256500
4085414|3394|CHK|2013-12-18|26.66|26.73|26.22|26.64|11162700
4085415|3394|CHK|2013-12-17|26.75|27.01|26.29|26.36|10605800
4085416|3394|CHK|2013-12-16|27.01|27.19|26.68|26.77|6311700
4085417|3394|CHK|2013-12-13|26.65|27.05|26.46|27|5612600
4085418|3394|CHK|2013-12-12|26.52|26.87|26.49|26.73|5480300
4085419|3394|CHK|2013-12-11|26.81|26.85|26.35|26.44|6410600
4085420|3394|CHK|2013-12-10|26.41|27.1|26.41|26.81|7833200
4085421|3394|CHK|2013-12-09|26.54|26.6|26.27|26.38|7543900
4085422|3394|CHK|2013-12-06|27.23|27.34|26.29|26.48|10424400
4085423|3394|CHK|2013-12-05|27.07|27.17|26.87|27.05|9051300
4085424|3394|CHK|2013-12-04|27|27.26|26.92|27.1|7835100
4085425|3394|CHK|2013-12-03|26.63|27.06|26.48|27.01|7670200
4085426|3394|CHK|2013-12-02|26.99|27.22|26.68|26.78|10243600
4102314|3412|LFC|2014-01-17|43.75|43.75|43.2|43.26|111100
4102315|3412|LFC|2014-01-16|44.06|44.27|43.75|43.87|121700
4102316|3412|LFC|2014-01-15|43.99|44.12|43.68|43.98|137600
4102317|3412|LFC|2014-01-14|43.33|43.95|43.2|43.95|288500
4102318|3412|LFC|2014-01-13|42.65|42.73|42.01|42.01|355800
4102319|3412|LFC|2014-01-10|42.66|43.13|42.48|43.04|272100
4102320|3412|LFC|2014-01-09|42.96|43.16|42.35|42.6|352600
4102321|3412|LFC|2014-01-08|43.85|44.02|43.59|43.9|220800
4102322|3412|LFC|2014-01-07|43.29|43.9|43.14|43.59|259200
4102323|3412|LFC|2014-01-06|44.04|44.14|43.75|43.84|278400
4102324|3412|LFC|2014-01-03|44.97|45.19|44.51|44.79|228300
4102325|3412|LFC|2014-01-02|46.03|46.05|45.31|45.37|239900
4102326|3412|LFC|2013-12-31|46.93|47.28|46.75|47.25|115300
4102327|3412|LFC|2013-12-30|46.77|46.9|46.42|46.65|94600
4102328|3412|LFC|2013-12-27|46.77|47.26|46.7|47.24|187600
4102329|3412|LFC|2013-12-26|46.59|46.65|45.9|46.32|172000
4102330|3412|LFC|2013-12-24|46.38|46.79|46.3|46.5|118000
4102331|3412|LFC|2013-12-23|45.65|45.8|45.32|45.55|324600
4102332|3412|LFC|2013-12-20|45.48|45.83|45.41|45.72|240300
4102333|3412|LFC|2013-12-19|46.44|46.62|46.03|46.56|215700
4102334|3412|LFC|2013-12-18|47.59|48.08|46.75|48.07|358900
4121192|3429|CHT|2014-01-15|30.47|30.5|30.3|30.32|203800
4121193|3429|CHT|2014-01-14|30.31|30.5|30.29|30.4|265900
4121194|3429|CHT|2014-01-13|30.5|30.57|30.32|30.37|183700
4121195|3429|CHT|2014-01-10|30.4|30.6|30.4|30.54|272400
4121196|3429|CHT|2014-01-09|30.47|30.5|30.32|30.48|104400
4121197|3429|CHT|2014-01-08|30.38|30.47|30.26|30.28|156700
4121198|3429|CHT|2014-01-07|30.5|30.5|30.39|30.48|100700
4121199|3429|CHT|2014-01-06|30.58|30.6|30.4|30.51|189100
4121200|3429|CHT|2014-01-03|30.95|30.96|30.5|30.7|178400
4121201|3429|CHT|2014-01-02|30.92|30.92|30.69|30.84|117400
4121202|3429|CHT|2013-12-31|31.14|31.19|30.93|30.96|83600
4121203|3429|CHT|2013-12-30|31.1|31.19|31.01|31.01|45900
4121204|3429|CHT|2013-12-27|31.04|31.21|30.9|31.16|114400
4121205|3429|CHT|2013-12-26|31.05|31.09|30.9|30.91|22900
4121206|3429|CHT|2013-12-24|30.63|31.19|30.63|31.18|62500
4121207|3429|CHT|2013-12-23|30.88|30.88|30.74|30.76|57800
4121208|3429|CHT|2013-12-20|30.71|31.02|30.71|30.86|267800
4121209|3429|CHT|2013-12-19|30.77|30.87|30.65|30.87|149800
4121210|3429|CHT|2013-12-18|30.82|30.96|30.71|30.96|275100
4121211|3429|CHT|2013-12-17|30.81|30.91|30.8|30.87|318800
4121212|3429|CHT|2013-12-16|30.88|30.97|30.8|30.87|311000
4121213|3429|CHT|2013-12-13|30.79|30.93|30.79|30.85|190800
4121214|3429|CHT|2013-12-12|31.04|31.13|30.8|30.84|450100
4121215|3429|CHT|2013-12-11|31.19|31.26|31.06|31.08|99400
4121216|3429|CHT|2013-12-10|31.22|31.27|31|31.06|79200
4121217|3429|CHT|2013-12-09|31.08|31.28|31.08|31.28|219300
4121218|3429|CHT|2013-12-06|30.88|31.05|30.88|31.02|270600
4121219|3429|CHT|2013-12-05|30.77|30.85|30.68|30.7|83100
4121220|3429|CHT|2013-12-04|30.82|30.89|30.75|30.84|99500
4121221|3429|CHT|2013-12-03|30.91|31.02|30.74|30.89|141700
4121222|3429|CHT|2013-12-02|31.09|31.22|30.95|30.95|171300
4117272|3426|CHH|2014-01-17|49.44|49.54|49.2|49.35|126100
4117273|3426|CHH|2014-01-16|50.11|50.35|49.27|49.46|129800
4117274|3426|CHH|2014-01-15|49.45|50.37|49.45|50.11|63400
4117275|3426|CHH|2014-01-14|48.93|49.74|48.65|49.35|66600
4117276|3426|CHH|2014-01-13|49.09|49.74|48.65|48.83|102100
4117277|3426|CHH|2014-01-10|49.04|49.24|48.71|49.11|72800
4117278|3426|CHH|2014-01-09|49.21|49.25|48.22|48.99|92600
4117279|3426|CHH|2014-01-08|49.61|49.61|48.88|49.13|72500
4117280|3426|CHH|2014-01-07|49.25|49.68|49.08|49.33|70300
4117281|3426|CHH|2014-01-06|49.54|49.58|48.96|49.12|150400
4117282|3426|CHH|2014-01-03|49.76|50.34|49.41|49.56|165400
4117283|3426|CHH|2014-01-02|49.04|49.59|48.58|49.54|90200
4117284|3426|CHH|2013-12-31|49.48|49.67|48.91|49.11|92500
4117285|3426|CHH|2013-12-30|49.36|49.79|48.97|49.71|86900
4117286|3426|CHH|2013-12-27|49.47|49.62|49.07|49.37|51500
4117287|3426|CHH|2013-12-26|48.9|49.33|48.72|49.22|55500
4117288|3426|CHH|2013-12-24|49.02|49.56|48.63|49.22|72300
4117289|3426|CHH|2013-12-23|48.93|49.06|48.43|48.95|76700
4117290|3426|CHH|2013-12-20|48.49|49.05|48.36|48.7|140200
4117291|3426|CHH|2013-12-19|48.86|49.22|48.44|48.49|107400
4117292|3426|CHH|2013-12-18|47.77|49.12|47.3|48.95|170600
4117293|3426|CHH|2013-12-17|47.4|47.62|46.9|47.48|86300
4117294|3426|CHH|2013-12-16|47.2|47.69|46.72|47.43|141500
4117295|3426|CHH|2013-12-13|46.61|47.32|46.46|46.99|148800
4117296|3426|CHH|2013-12-12|46.96|46.98|46.19|46.55|152200
4117297|3426|CHH|2013-12-11|47.08|47.28|46.26|46.56|89400
4117298|3426|CHH|2013-12-10|47.4|47.62|46.82|47|140100
4117299|3426|CHH|2013-12-09|47.99|48.12|47.25|47.51|126000
4117300|3426|CHH|2013-12-06|47.11|47.99|46.8|47.88|141000
4117301|3426|CHH|2013-12-05|46.5|47|46.18|46.76|93400
4117302|3426|CHH|2013-12-04|45.95|46.68|45.86|46.51|73200
4117303|3426|CHH|2013-12-03|46.43|46.84|45.97|46.25|74600
4117304|3426|CHH|2013-12-02|46.67|46.93|46.13|46.52|71800
4152821|3472|CMS|2014-01-17|26.63|26.69|26.43|26.43|2092200
4152822|3472|CMS|2014-01-16|26.46|26.63|26.36|26.62|2154700
4152823|3472|CMS|2014-01-15|26.66|26.72|26.3|26.42|2485300
4152824|3472|CMS|2014-01-14|26.76|26.87|26.62|26.67|1930100
4152825|3472|CMS|2014-01-13|27.06|27.19|26.64|26.73|2819500
4152826|3472|CMS|2014-01-10|26.67|27.21|26.67|27.11|3555200
4152827|3472|CMS|2014-01-09|26.34|26.61|26.16|26.53|2663800
4152828|3472|CMS|2014-01-08|26.3|26.3|26.03|26.24|3314900
4152829|3472|CMS|2014-01-07|26.14|26.34|26.1|26.3|2307700
4152830|3472|CMS|2014-01-06|26.17|26.26|25.95|26.12|3154300
4152831|3472|CMS|2014-01-03|26.35|26.39|26.09|26.29|1789800
4152832|3472|CMS|2014-01-02|26.8|26.8|26.21|26.3|2218200
4152833|3472|CMS|2013-12-31|26.72|26.83|26.64|26.77|1598300
4152834|3472|CMS|2013-12-30|26.67|26.84|26.57|26.72|1521900
4119890|3428|CB|2014-01-09|92.78|93.09|91.59|91.8|2392100
4119891|3428|CB|2014-01-08|93.18|93.33|92.13|92.45|1349200
4119892|3428|CB|2014-01-07|92.79|93.86|92.79|93.2|1418500
4119893|3428|CB|2014-01-06|94.42|94.69|93.57|93.76|1078500
4119894|3428|CB|2014-01-03|94.73|95.11|93.62|93.84|1488300
4119895|3428|CB|2014-01-02|96.41|96.41|94.67|95|1070700
4119896|3428|CB|2013-12-31|96.36|96.82|96.26|96.63|690500
4119897|3428|CB|2013-12-30|95.62|96.38|95.51|96.14|470200
4119898|3428|CB|2013-12-27|95.89|96.16|95.47|95.75|439000
4119899|3428|CB|2013-12-26|95.31|96.07|95.04|95.82|944900
4119900|3428|CB|2013-12-24|94.69|95.28|94.51|95.22|323400
4119901|3428|CB|2013-12-23|94.94|95.13|94.43|94.58|585400
4119902|3428|CB|2013-12-20|93.86|94.9|93.86|94.44|1839900
4119903|3428|CB|2013-12-19|92.46|93.83|92.38|93.63|993600
4119904|3428|CB|2013-12-18|92.57|92.88|91.91|92.83|1996200
4119905|3428|CB|2013-12-17|93.06|93.25|92.39|92.54|828800
4119906|3428|CB|2013-12-16|93.4|93.54|93.02|93.12|870400
4119907|3428|CB|2013-12-13|92.96|93.41|92.77|92.98|684700
4119908|3428|CB|2013-12-12|93.37|93.84|92.81|92.85|1163700
4119909|3428|CB|2013-12-11|94.27|94.38|93.32|93.44|1357300
4119910|3428|CB|2013-12-10|94.47|95|94.12|94.12|1011200
4119911|3428|CB|2013-12-09|94.98|95.11|94.43|94.77|721900
4119912|3428|CB|2013-12-06|94.12|95.09|93.9|94.85|682600
4119913|3428|CB|2013-12-05|93.75|94.04|92.99|93.09|1341300
4119914|3428|CB|2013-12-04|94.86|95.94|93.39|94.1|1450500
4119915|3428|CB|2013-12-03|95.13|96.19|94.94|95.4|1359900
4119916|3428|CB|2013-12-02|96.35|96.45|95.37|95.45|1399300
4118578|3427|CBK|2014-01-17|7.87|8.02|7.82|8|123300
4118579|3427|CBK|2014-01-16|7.97|8.06|7.8|7.86|131100
4118580|3427|CBK|2014-01-15|7.91|8.14|7.91|8.01|198300
4118581|3427|CBK|2014-01-14|7.75|8.28|7.74|7.89|403500
4118582|3427|CBK|2014-01-13|7.33|7.97|7.18|7.77|542900
4118583|3427|CBK|2014-01-10|7.16|7.46|7.05|7.41|302200
4118584|3427|CBK|2014-01-09|7.36|7.48|7.04|7.12|368300
4118585|3427|CBK|2014-01-08|7.66|7.77|7.32|7.34|681100
4118586|3427|CBK|2014-01-07|8.29|8.55|7.62|7.64|392300
4118587|3427|CBK|2014-01-06|7.92|8.19|7.92|8.03|314200
4118588|3427|CBK|2014-01-03|8.3|8.3|7.66|7.88|1031800
4118589|3427|CBK|2014-01-02|8.56|8.92|8.34|8.55|629700
4118590|3427|CBK|2013-12-31|8.78|8.85|8.43|8.54|395800
4118591|3427|CBK|2013-12-30|8.87|8.9|8.63|8.64|298500
4118592|3427|CBK|2013-12-27|9.01|9.17|8.82|8.87|218400
4118593|3427|CBK|2013-12-26|9.19|9.19|8.77|8.96|382900
4118594|3427|CBK|2013-12-24|9.26|9.32|9.1|9.12|204900
4118595|3427|CBK|2013-12-23|9|9.26|8.96|9.25|483200
4118596|3427|CBK|2013-12-20|8.06|8.99|8.06|8.97|806600
4118597|3427|CBK|2013-12-19|7.9|8.1|7.51|8.05|515900
4118598|3427|CBK|2013-12-18|7.55|7.97|7.46|7.9|415000
4118599|3427|CBK|2013-12-17|7.34|7.57|7.28|7.56|220100
4118600|3427|CBK|2013-12-16|7.16|7.38|7.16|7.33|269100
4118601|3427|CBK|2013-12-13|7.22|7.27|7.06|7.12|236800
4118602|3427|CBK|2013-12-12|7.09|7.29|6.96|7.18|154900
4118603|3427|CBK|2013-12-11|7.3|7.33|7.05|7.1|281700
4118604|3427|CBK|2013-12-10|7.2|7.31|7.02|7.25|235600
4118605|3427|CBK|2013-12-09|7.2|7.28|6.97|7.25|475600
4118606|3427|CBK|2013-12-06|6.95|7.12|6.9|7.1|350800
4118607|3427|CBK|2013-12-05|6.88|7.08|6.83|6.9|211700
4118608|3427|CBK|2013-12-04|7.01|7.35|6.62|6.94|967400
4118609|3427|CBK|2013-12-03|6.11|6.5|6.11|6.48|216600
4118610|3427|CBK|2013-12-02|6.28|6.3|6.13|6.14|153000
4113986|3423|ZX|2014-01-17|2.8|2.83|2.69|2.7|48800
4113987|3423|ZX|2014-01-16|2.65|2.8|2.65|2.75|141100
4113988|3423|ZX|2014-01-15|2.54|2.68|2.53|2.6|57300
4113989|3423|ZX|2014-01-14|2.56|2.56|2.45|2.55|33100
4113990|3423|ZX|2014-01-13|2.57|2.57|2.43|2.54|53900
4113991|3423|ZX|2014-01-10|2.5|2.62|2.46|2.57|28600
4113992|3423|ZX|2014-01-09|2.56|2.59|2.5|2.5|22000
4113993|3423|ZX|2014-01-08|2.61|2.61|2.52|2.61|19000
4113994|3423|ZX|2014-01-07|2.68|2.75|2.55|2.66|34100
4113995|3423|ZX|2014-01-06|2.51|2.71|2.4|2.65|88800
4113996|3423|ZX|2014-01-03|2.59|2.65|2.51|2.51|20200
4113997|3423|ZX|2014-01-02|2.64|2.67|2.5|2.6|23500
4113998|3423|ZX|2013-12-31|2.41|2.6|2.41|2.6|84900
4113999|3423|ZX|2013-12-30|2.48|2.5|2.29|2.47|93100
4114000|3423|ZX|2013-12-27|2.3|2.45|2.25|2.44|70300
4114001|3423|ZX|2013-12-26|2.26|2.3|2.25|2.29|39600
4114002|3423|ZX|2013-12-24|2.28|2.3|2.27|2.28|17200
4114003|3423|ZX|2013-12-23|2.33|2.33|2.25|2.27|77600
4102335|3412|LFC|2013-12-17|46.96|47.15|46.52|46.6|219000
4102336|3412|LFC|2013-12-16|47.69|48.09|47.59|47.65|120800
4102337|3412|LFC|2013-12-13|47.93|48|47.6|47.88|226200
4102338|3412|LFC|2013-12-12|47.1|47.1|46.55|46.86|213000
4102339|3412|LFC|2013-12-11|47.87|47.87|46.75|46.8|749800
4102340|3412|LFC|2013-12-10|49.15|49.55|49|49.37|135300
4102341|3412|LFC|2013-12-09|49.5|49.65|49.26|49.36|111200
4102342|3412|LFC|2013-12-06|49.35|49.62|49.23|49.5|115500
4102343|3412|LFC|2013-12-05|49|49.09|48.6|48.67|214300
4102344|3412|LFC|2013-12-04|48.85|49.46|48.65|49.1|245300
4102345|3412|LFC|2013-12-03|48.88|49.06|48.23|48.67|296600
4102346|3412|LFC|2013-12-02|49.45|49.6|48.95|49.05|354100
4139201|3457|CLC|2014-01-17|58.39|58.68|57.91|58.34|902200
4139202|3457|CLC|2014-01-16|62.48|62.48|58.91|58.99|1007900
4139203|3457|CLC|2014-01-15|64.11|65.08|64.11|64.81|220300
4139204|3457|CLC|2014-01-14|63.99|64.28|63.27|64.22|226100
4139205|3457|CLC|2014-01-13|64.25|64.69|63.38|63.73|189200
4139206|3457|CLC|2014-01-10|63.82|64.67|63.42|64.61|204200
4139207|3457|CLC|2014-01-09|63.57|63.95|63|63.72|169500
4139208|3457|CLC|2014-01-08|63.48|63.73|62.94|63.4|199300
4139209|3457|CLC|2014-01-07|63.6|64.17|63.25|63.61|268400
4139210|3457|CLC|2014-01-06|64.32|64.61|63.12|63.26|185100
4139211|3457|CLC|2014-01-03|63.53|64.16|63.53|63.92|237800
4139212|3457|CLC|2014-01-02|64.24|64.5|62.86|63.52|169600
4139213|3457|CLC|2013-12-31|64.34|64.51|63.99|64.35|172000
4139214|3457|CLC|2013-12-30|64|64.31|63.68|64.19|144400
4139215|3457|CLC|2013-12-27|64.11|64.15|63.54|63.93|83200
4139216|3457|CLC|2013-12-26|63.91|64.16|62.95|63.82|152800
4139217|3457|CLC|2013-12-24|63.24|64.18|63.24|63.63|127700
4139218|3457|CLC|2013-12-23|63.06|63.41|62.93|63.27|98400
4139219|3457|CLC|2013-12-20|61.76|63.12|60.76|62.84|349600
4139220|3457|CLC|2013-12-19|62.49|62.59|61.55|61.68|129500
4139221|3457|CLC|2013-12-18|61.8|62.6|61.04|62.47|152700
4139222|3457|CLC|2013-12-17|61.67|62.1|61.02|61.85|161700
4139223|3457|CLC|2013-12-16|60.48|61.65|60.27|61.57|153000
4139224|3457|CLC|2013-12-13|60.2|60.74|59.94|60.23|163800
4139225|3457|CLC|2013-12-12|60.23|60.43|59.86|60.13|181700
4139226|3457|CLC|2013-12-11|61.38|61.77|60.02|60.19|279800
4139227|3457|CLC|2013-12-10|60.95|61.37|60.46|61.1|175800
4139228|3457|CLC|2013-12-09|60.98|61.39|60.67|61.18|140900
4139229|3457|CLC|2013-12-06|60.66|61.17|60.35|60.98|120800
4139230|3457|CLC|2013-12-05|59.59|60.14|59.38|60.04|89100
4139231|3457|CLC|2013-12-04|59.38|60.16|59.03|59.74|129300
4139232|3457|CLC|2013-12-03|59.7|60.68|59.43|59.78|96600
4139233|3457|CLC|2013-12-02|60.62|60.81|59.86|59.99|133500
4133977|3440|BLW|2014-01-17|17.13|17.5|17.13|17.47|222300
4133978|3440|BLW|2014-01-16|17.15|17.19|17.11|17.19|115900
4133979|3440|BLW|2014-01-15|17.15|17.18|17.1|17.13|114100
4133980|3440|BLW|2014-01-14|17.19|17.24|17.06|17.11|185300
4133981|3440|BLW|2014-01-13|17.32|17.41|17.22|17.24|87200
4133982|3440|BLW|2014-01-10|17.3|17.47|17.17|17.38|190300
4133983|3440|BLW|2014-01-09|17.5|17.53|17.16|17.21|251500
4133984|3440|BLW|2014-01-08|17.34|17.5|17.26|17.47|177400
4133985|3440|BLW|2014-01-07|17.33|17.39|17.2|17.39|128300
4133986|3440|BLW|2014-01-06|17.28|17.28|17.15|17.21|121100
4133987|3440|BLW|2014-01-03|17.27|17.28|17.08|17.15|129300
4133988|3440|BLW|2014-01-02|17.24|17.26|17.07|17.15|116500
4133989|3440|BLW|2013-12-31|17.24|17.24|17.08|17.12|167100
4133990|3440|BLW|2013-12-30|17.11|17.24|17.08|17.22|188200
4133991|3440|BLW|2013-12-27|17.13|17.18|17.06|17.14|99300
4133992|3440|BLW|2013-12-26|17.16|17.25|17.13|17.22|156100
4133993|3440|BLW|2013-12-24|17.33|17.33|17.13|17.19|83000
4133994|3440|BLW|2013-12-23|17.54|17.55|16.95|17.22|308100
4133995|3440|BLW|2013-12-20|16.82|16.89|16.8|16.89|220100
4133996|3440|BLW|2013-12-19|16.82|16.84|16.77|16.81|186400
4133997|3440|BLW|2013-12-18|16.91|16.91|16.75|16.85|150200
4133998|3440|BLW|2013-12-17|16.94|16.94|16.8|16.83|156000
4133999|3440|BLW|2013-12-16|16.93|16.96|16.83|16.88|100900
4134000|3440|BLW|2013-12-13|16.87|16.97|16.82|16.94|102000
4134001|3440|BLW|2013-12-12|16.94|17.01|16.84|16.91|160100
4134002|3440|BLW|2013-12-11|16.8|16.99|16.66|16.92|334900
4134003|3440|BLW|2013-12-10|16.85|16.9|16.79|16.88|176000
4134004|3440|BLW|2013-12-09|16.79|16.88|16.74|16.79|212500
4134005|3440|BLW|2013-12-06|16.73|16.8|16.69|16.79|142200
4134006|3440|BLW|2013-12-05|16.72|16.81|16.69|16.71|160000
4134007|3440|BLW|2013-12-04|16.73|16.85|16.7|16.79|210500
4134008|3440|BLW|2013-12-03|16.65|16.88|16.63|16.8|422600
4134009|3440|BLW|2013-12-02|16.67|16.72|16.65|16.7|179000
4079463|3386|ECOM|2013-12-04|35.74|36.99|35.3|36.24|277200
4079464|3386|ECOM|2013-12-03|34.39|36.25|34.31|36.15|254200
4079465|3386|ECOM|2013-12-02|34.26|34.71|33.98|34.35|331000
4070130|3377|EBR|2014-01-17|2.34|2.36|2.32|2.36|1009200
4070131|3377|EBR|2014-01-16|2.4|2.42|2.28|2.39|1128400
4070132|3377|EBR|2014-01-15|2.41|2.45|2.31|2.39|1312100
4070133|3377|EBR|2014-01-14|2.44|2.52|2.42|2.49|632400
4070134|3377|EBR|2014-01-13|2.48|2.5|2.44|2.47|487500
4070135|3377|EBR|2014-01-10|2.46|2.52|2.44|2.51|777700
4070136|3377|EBR|2014-01-09|2.45|2.47|2.4|2.46|414300
4070137|3377|EBR|2014-01-08|2.49|2.5|2.43|2.45|334700
4070138|3377|EBR|2014-01-07|2.6|2.63|2.49|2.51|788600
4070139|3377|EBR|2014-01-06|2.52|2.6|2.49|2.57|647600
4070140|3377|EBR|2014-01-03|2.43|2.53|2.42|2.52|766600
4070141|3377|EBR|2014-01-02|2.42|2.43|2.33|2.39|1418300
4070142|3377|EBR|2013-12-31|2.51|2.59|2.51|2.59|415900
4070143|3377|EBR|2013-12-30|2.57|2.6|2.51|2.56|982700
4070144|3377|EBR|2013-12-27|2.57|2.62|2.56|2.62|940300
4070145|3377|EBR|2013-12-26|2.6|2.63|2.54|2.56|996500
4070146|3377|EBR|2013-12-24|2.6|2.62|2.56|2.6|136500
4070147|3377|EBR|2013-12-23|2.58|2.6|2.57|2.58|518000
4070148|3377|EBR|2013-12-20|2.58|2.59|2.47|2.52|2114700
4070149|3377|EBR|2013-12-19|2.62|2.63|2.53|2.59|1297600
4070150|3377|EBR|2013-12-18|2.58|2.71|2.54|2.67|1908900
4070151|3377|EBR|2013-12-17|2.57|2.66|2.55|2.63|2178700
4070152|3377|EBR|2013-12-16|2.54|2.64|2.53|2.58|847000
4070153|3377|EBR|2013-12-13|2.56|2.58|2.49|2.5|986800
4070154|3377|EBR|2013-12-12|2.55|2.59|2.51|2.58|770000
4070155|3377|EBR|2013-12-11|2.57|2.65|2.52|2.55|2530000
4070156|3377|EBR|2013-12-10|2.6|2.66|2.58|2.62|924500
4070157|3377|EBR|2013-12-09|2.56|2.65|2.54|2.65|986800
4070158|3377|EBR|2013-12-06|2.51|2.61|2.5|2.61|753700
4070159|3377|EBR|2013-12-05|2.45|2.53|2.43|2.46|802100
4070160|3377|EBR|2013-12-04|2.43|2.46|2.39|2.4|1130200
4070161|3377|EBR|2013-12-03|2.47|2.49|2.41|2.45|1905000
4070162|3377|EBR|2013-12-02|2.52|2.54|2.46|2.5|1285800
4084509|3392|CHMT|2014-01-17|26.84|26.88|26.5|26.5|455400
4084510|3392|CHMT|2014-01-16|26.9|27.08|26.8|26.91|454800
4084511|3392|CHMT|2014-01-15|26.6|26.95|26.55|26.9|1662600
4084512|3392|CHMT|2014-01-14|26.31|26.61|26.18|26.54|761100
4084513|3392|CHMT|2014-01-13|26.55|26.6|25.99|26.15|633000
4084514|3392|CHMT|2014-01-10|26.43|26.72|26.25|26.56|526800
4084515|3392|CHMT|2014-01-09|26.06|26.42|25.88|26.34|1239900
4084516|3392|CHMT|2014-01-08|26.52|26.59|25.96|26|2386000
4084517|3392|CHMT|2014-01-07|26.93|26.93|26.6|26.63|1337500
4084518|3392|CHMT|2014-01-06|27.38|27.4|26.59|26.86|620000
4084519|3392|CHMT|2014-01-03|27.26|27.49|27.23|27.38|334200
4084520|3392|CHMT|2014-01-02|27.77|27.94|27.19|27.26|767700
4084521|3392|CHMT|2013-12-31|27.84|28.17|27.75|27.92|900900
4084522|3392|CHMT|2013-12-30|27.78|28.06|27.63|27.8|768300
4084523|3392|CHMT|2013-12-27|27.67|27.87|27.61|27.84|490400
4084524|3392|CHMT|2013-12-26|27.82|27.84|27.6|27.69|448400
4084525|3392|CHMT|2013-12-24|27.6|27.95|27.58|27.62|616800
4084526|3392|CHMT|2013-12-23|27.45|27.69|27.35|27.62|455900
4084527|3392|CHMT|2013-12-20|26.85|27.46|26.59|27.38|1124800
4084528|3392|CHMT|2013-12-19|26.7|26.82|26.47|26.7|1026400
4084529|3392|CHMT|2013-12-18|26.79|26.96|26.32|26.69|1846600
4084530|3392|CHMT|2013-12-17|26.63|26.78|26.51|26.64|857600
4084531|3392|CHMT|2013-12-16|26.38|26.95|26.38|26.68|477500
4084532|3392|CHMT|2013-12-13|26.5|26.67|26.24|26.46|575400
4084533|3392|CHMT|2013-12-12|26.37|26.58|26.31|26.4|340200
4084534|3392|CHMT|2013-12-11|26.92|26.96|26.28|26.32|505600
4084535|3392|CHMT|2013-12-10|27.1|27.52|26.86|26.91|1437800
4084536|3392|CHMT|2013-12-09|26.67|27.15|26.67|27.14|1117100
4084537|3392|CHMT|2013-12-06|26.26|26.79|26.04|26.69|1094700
4084538|3392|CHMT|2013-12-05|25.91|26.34|25.56|25.75|2456700
4084539|3392|CHMT|2013-12-04|26|26.25|25.76|25.89|1068900
4084540|3392|CHMT|2013-12-03|26.45|26.66|25.93|26.1|2069000
4084541|3392|CHMT|2013-12-02|26.49|26.85|26.49|26.55|2588500
4081852|3389|CKP|2014-01-17|15.12|15.22|14.81|14.88|58500
4081853|3389|CKP|2014-01-16|15.01|15.21|14.96|15.17|106200
4081854|3389|CKP|2014-01-15|14.8|15.23|14.8|15.07|106600
4081855|3389|CKP|2014-01-14|14.64|14.94|14.54|14.81|67900
4081856|3389|CKP|2014-01-13|14.71|14.9|14.42|14.51|193100
4081857|3389|CKP|2014-01-10|14.89|14.97|14.69|14.78|138000
4081858|3389|CKP|2014-01-09|14.99|15.05|14.65|14.85|100500
4081859|3389|CKP|2014-01-08|15|15.1|14.88|14.94|112700
4081860|3389|CKP|2014-01-07|14.56|15.05|14.5|14.98|131000
4152835|3472|CMS|2013-12-27|26.67|26.84|26.55|26.69|1201800
4152836|3472|CMS|2013-12-26|26.82|26.82|26.59|26.66|988100
4152837|3472|CMS|2013-12-24|26.75|26.92|26.62|26.79|763300
4152838|3472|CMS|2013-12-23|27.09|27.09|26.78|26.81|1366500
4152839|3472|CMS|2013-12-20|26.65|27.05|26.64|26.92|3201300
4152840|3472|CMS|2013-12-19|26.71|26.71|26.39|26.67|2008300
4152841|3472|CMS|2013-12-18|26.38|26.86|26.09|26.79|3739900
4152842|3472|CMS|2013-12-17|26.38|26.5|26.23|26.45|2831400
4152843|3472|CMS|2013-12-16|26.37|26.58|26.25|26.39|2102500
4152844|3472|CMS|2013-12-13|26.12|26.31|26.08|26.21|2496900
4152845|3472|CMS|2013-12-12|25.99|26.4|25.96|26.14|4334500
4152846|3472|CMS|2013-12-11|26.16|26.25|25.9|25.97|2807400
4152847|3472|CMS|2013-12-10|26.49|26.49|26.13|26.13|3293800
4152848|3472|CMS|2013-12-09|26.5|26.61|26.29|26.49|2329500
4152849|3472|CMS|2013-12-06|26.42|26.7|26.39|26.49|2886200
4152850|3472|CMS|2013-12-05|26.51|26.59|26.23|26.27|2851700
4152851|3472|CMS|2013-12-04|26.38|26.59|26.26|26.57|1951500
4152852|3472|CMS|2013-12-03|26.35|26.6|26.28|26.51|2383900
4152853|3472|CMS|2013-12-02|26.53|26.63|26.23|26.46|2881400
4150386|3469|CLX|2014-01-17|90|90.19|89.41|89.97|2565700
4150387|3469|CLX|2014-01-16|89.47|90.24|89.1|90.12|1395600
4150388|3469|CLX|2014-01-15|89.67|89.99|89.12|89.68|1273300
4150389|3469|CLX|2014-01-14|89.52|89.71|88.6|89.67|1188500
4150390|3469|CLX|2014-01-13|89.25|90.03|88.61|89.1|1577200
4150391|3469|CLX|2014-01-10|89.35|89.74|89.09|89.28|1107700
4150392|3469|CLX|2014-01-09|89.29|89.79|88.88|89.13|1777000
4150393|3469|CLX|2014-01-08|89.55|89.72|88.7|88.99|2797100
4150394|3469|CLX|2014-01-07|91.54|91.76|90.29|90.49|1658100
4150395|3469|CLX|2014-01-06|91.88|92.17|90.73|91.11|907900
4150396|3469|CLX|2014-01-03|91.72|91.75|90.81|91.49|837000
4150397|3469|CLX|2014-01-02|92.75|92.75|90.65|91.16|1353300
4150398|3469|CLX|2013-12-31|93.76|93.85|92.45|92.76|899400
4150399|3469|CLX|2013-12-30|92.96|93.78|92.81|93.7|638300
4150400|3469|CLX|2013-12-27|93.1|93.5|93|93.28|493500
4150401|3469|CLX|2013-12-26|93.03|93.03|92.38|92.69|407200
4150402|3469|CLX|2013-12-24|92.75|93.11|92.39|92.66|333500
4150403|3469|CLX|2013-12-23|93.17|93.42|92.27|92.49|805400
4150404|3469|CLX|2013-12-20|92.73|93.19|92.51|92.96|1146500
4150405|3469|CLX|2013-12-19|93.38|93.5|92.24|92.54|884400
4150406|3469|CLX|2013-12-18|92.29|93.43|91.56|93.4|1572300
4150407|3469|CLX|2013-12-17|93.19|93.28|91.54|92.24|979600
4150408|3469|CLX|2013-12-16|93.54|94.25|93|93.34|775300
4150409|3469|CLX|2013-12-13|93.59|93.67|92.94|93.25|579200
4150410|3469|CLX|2013-12-12|94.79|95.13|93.2|93.31|1396700
4150411|3469|CLX|2013-12-11|94.74|95.63|94.43|94.6|754000
4150412|3469|CLX|2013-12-10|95.67|95.69|94.1|94.51|1249000
4150413|3469|CLX|2013-12-09|95.86|96.76|95.49|95.78|1617300
4150414|3469|CLX|2013-12-06|93.61|95.9|93.52|95.83|1725700
4150415|3469|CLX|2013-12-05|93.45|93.6|92.58|92.95|1562600
4150416|3469|CLX|2013-12-04|92.73|93.99|92.07|93.83|2015500
4150417|3469|CLX|2013-12-03|92.32|93.31|92.26|93.29|804800
4150418|3469|CLX|2013-12-02|93.43|93.43|92.34|92.53|1056000
4110581|3420|CHU|2014-01-17|13.4|13.41|13.24|13.24|1095500
4110582|3420|CHU|2014-01-16|13.75|13.75|13.53|13.54|1210300
4110583|3420|CHU|2014-01-15|14.08|14.1|13.97|13.97|503000
4110584|3420|CHU|2014-01-14|14.05|14.12|13.91|14.1|538400
4110585|3420|CHU|2014-01-13|14.15|14.17|13.98|13.99|388800
4110586|3420|CHU|2014-01-10|14.21|14.3|14.15|14.2|602500
4110587|3420|CHU|2014-01-09|14.35|14.35|14.05|14.07|1032300
4110588|3420|CHU|2014-01-08|14.41|14.51|14.36|14.45|618700
4110589|3420|CHU|2014-01-07|14.35|14.46|14.25|14.29|797900
4110590|3420|CHU|2014-01-06|14.48|14.5|14.23|14.37|461900
4110591|3420|CHU|2014-01-03|14.69|14.69|14.56|14.65|414200
4110592|3420|CHU|2014-01-02|15.01|15.01|14.83|14.83|413300
4110593|3420|CHU|2013-12-31|15.1|15.14|14.92|15.06|583000
4110594|3420|CHU|2013-12-30|15.14|15.21|15.02|15.11|327500
4110595|3420|CHU|2013-12-27|15.14|15.22|15.11|15.15|339600
4110596|3420|CHU|2013-12-26|15.23|15.26|15.11|15.17|206300
4110597|3420|CHU|2013-12-24|15.16|15.3|15.08|15.23|244300
4110598|3420|CHU|2013-12-23|14.97|15.62|14.91|15.39|1597800
4110599|3420|CHU|2013-12-20|14.94|14.94|14.75|14.84|463400
4110600|3420|CHU|2013-12-19|15.01|15.05|14.86|15.01|592700
4110601|3420|CHU|2013-12-18|15.22|15.51|15.19|15.43|773900
4110602|3420|CHU|2013-12-17|15.09|15.19|15.05|15.1|201100
4110603|3420|CHU|2013-12-16|15.02|15.1|15.01|15.04|292500
4110604|3420|CHU|2013-12-13|14.94|15|14.88|14.94|210000
4110605|3420|CHU|2013-12-12|15.03|15.12|14.86|14.94|391000
4110606|3420|CHU|2013-12-11|15.26|15.26|14.93|14.95|1263100
4114004|3423|ZX|2013-12-20|2.24|2.33|2.23|2.33|69100
4114005|3423|ZX|2013-12-19|2.33|2.33|2.22|2.29|83200
4114006|3423|ZX|2013-12-18|2.21|2.36|2.21|2.33|47300
4114007|3423|ZX|2013-12-17|2.24|2.34|2.2|2.32|226200
4114008|3423|ZX|2013-12-16|2.25|2.25|2.19|2.19|37900
4114009|3423|ZX|2013-12-13|2.21|2.24|2.2|2.2|44300
4114010|3423|ZX|2013-12-12|2.2|2.25|2.2|2.23|80200
4114011|3423|ZX|2013-12-11|2.24|2.26|2.17|2.21|80800
4114012|3423|ZX|2013-12-10|2.17|2.26|2.17|2.22|70600
4114013|3423|ZX|2013-12-09|2.22|2.26|2.17|2.19|52900
4114014|3423|ZX|2013-12-06|2.29|2.29|2.16|2.22|112200
4114015|3423|ZX|2013-12-05|2.2|2.29|2.16|2.27|73400
4114016|3423|ZX|2013-12-04|2.25|2.25|2.11|2.2|124100
4114017|3423|ZX|2013-12-03|2.37|2.37|2.15|2.19|238600
4114018|3423|ZX|2013-12-02|2.51|2.57|2.31|2.39|283200
4104449|3414|CHL|2014-01-17|50.3|50.3|49.95|50.16|782600
4104450|3414|CHL|2014-01-16|50.21|50.35|50.15|50.17|1038200
4104451|3414|CHL|2014-01-15|50.01|50.79|49.99|50.39|1433600
4104452|3414|CHL|2014-01-14|50.09|50.55|50.03|50.48|1071400
4104453|3414|CHL|2014-01-13|50.5|50.65|49.94|49.94|865100
4104454|3414|CHL|2014-01-10|50.15|50.52|50.06|50.5|932000
4104455|3414|CHL|2014-01-09|50.13|50.14|49.56|49.81|1395700
4104456|3414|CHL|2014-01-08|50.66|50.72|50.14|50.23|1136700
4104457|3414|CHL|2014-01-07|50.5|50.8|50.43|50.6|745600
4104458|3414|CHL|2014-01-06|50.65|50.71|50.32|50.45|705300
4104459|3414|CHL|2014-01-03|51.06|51.14|50.52|50.65|985000
4104460|3414|CHL|2014-01-02|51.85|51.85|51.29|51.33|828700
4104461|3414|CHL|2013-12-31|52.15|52.35|52.03|52.29|590200
4104462|3414|CHL|2013-12-30|52.07|52.36|51.95|52.21|909500
4104463|3414|CHL|2013-12-27|52.62|52.76|52.35|52.76|734400
4104464|3414|CHL|2013-12-26|52.8|52.82|52.2|52.5|904800
4104465|3414|CHL|2013-12-24|52.43|52.77|52.32|52.6|695100
4104466|3414|CHL|2013-12-23|52.23|52.95|52.2|52.47|1422300
4104467|3414|CHL|2013-12-20|51.8|51.85|51.38|51.63|1315900
4104468|3414|CHL|2013-12-19|51.48|52.01|51.22|51.85|1329200
4104469|3414|CHL|2013-12-18|51.91|52.72|51.77|52.61|928600
4104470|3414|CHL|2013-12-17|52.25|52.28|51.78|51.8|612800
4104471|3414|CHL|2013-12-16|52.29|52.5|52.14|52.31|900200
4104472|3414|CHL|2013-12-13|52.32|52.41|51.91|52.19|720500
4104473|3414|CHL|2013-12-12|52.25|52.33|51.91|51.93|833100
4104474|3414|CHL|2013-12-11|52.88|52.96|52.06|52.07|2364600
4104475|3414|CHL|2013-12-10|54.12|54.21|53.45|53.78|1476200
4104476|3414|CHL|2013-12-09|55.09|55.11|54.69|54.74|681600
4104477|3414|CHL|2013-12-06|54.76|55.2|54.6|55.02|904100
4104478|3414|CHL|2013-12-05|55.21|55.45|54.63|54.77|1610500
4104479|3414|CHL|2013-12-04|54.72|55.11|54.08|55.03|1439300
4104480|3414|CHL|2013-12-03|53.78|54.15|53.39|53.75|740600
4104481|3414|CHL|2013-12-02|54|54.18|53.59|53.62|530400
4155510|3476|CNO|2014-01-17|18.26|18.26|18.13|18.16|1068700
4155511|3476|CNO|2014-01-16|18.2|18.25|18.04|18.16|1029300
4155512|3476|CNO|2014-01-15|18.08|18.27|18.05|18.24|1099400
4155513|3476|CNO|2014-01-14|17.82|18.1|17.8|18.06|1031600
4155514|3476|CNO|2014-01-13|18.09|18.25|17.7|17.77|1085900
4155515|3476|CNO|2014-01-10|18.15|18.15|17.91|18.09|996600
4155516|3476|CNO|2014-01-09|18.19|18.19|17.92|18.12|1646100
4155517|3476|CNO|2014-01-08|18.21|18.23|17.84|18.09|2544500
4155518|3476|CNO|2014-01-07|18|18.24|17.95|18.17|1796500
4155519|3476|CNO|2014-01-06|17.82|18.19|17.79|17.91|2326300
4155520|3476|CNO|2014-01-03|17.62|17.77|17.54|17.69|1862000
4155521|3476|CNO|2014-01-02|17.63|17.66|17.37|17.51|1567900
4155522|3476|CNO|2013-12-31|17.61|17.78|17.51|17.69|1126100
4155523|3476|CNO|2013-12-30|17.78|17.78|17.51|17.53|754500
4155524|3476|CNO|2013-12-27|17.82|17.85|17.67|17.74|786300
4155525|3476|CNO|2013-12-26|17.81|17.91|17.69|17.74|861000
4155526|3476|CNO|2013-12-24|17.65|17.78|17.61|17.72|532500
4155527|3476|CNO|2013-12-23|17.61|17.76|17.51|17.68|1457400
4155528|3476|CNO|2013-12-20|17.33|17.51|17.15|17.48|1816100
4155529|3476|CNO|2013-12-19|17.27|17.37|17.17|17.27|1231000
4155530|3476|CNO|2013-12-18|17.2|17.26|16.91|17.24|2008600
4155531|3476|CNO|2013-12-17|17|17|16.77|16.84|1019500
4155532|3476|CNO|2013-12-16|16.93|17.05|16.86|16.93|1339700
4155533|3476|CNO|2013-12-13|16.97|17|16.79|16.87|1439000
4155534|3476|CNO|2013-12-12|16.8|16.94|16.76|16.94|1595300
4155535|3476|CNO|2013-12-11|16.96|16.98|16.77|16.84|1772000
4155536|3476|CNO|2013-12-10|16.59|16.97|16.56|16.9|1574000
4155537|3476|CNO|2013-12-09|16.64|16.73|16.54|16.61|1065400
4155538|3476|CNO|2013-12-06|16.82|16.86|16.62|16.67|1277400
4155539|3476|CNO|2013-12-05|16.67|16.75|16.54|16.61|671200
4081861|3389|CKP|2014-01-06|15.11|15.13|14.37|14.47|204200
4081862|3389|CKP|2014-01-03|14.72|15.18|14.71|15.05|97500
4081863|3389|CKP|2014-01-02|15.67|15.67|14.6|14.71|160500
4081864|3389|CKP|2013-12-31|15.36|15.88|15.3|15.77|122700
4081865|3389|CKP|2013-12-30|15.29|15.36|15.11|15.24|93100
4081866|3389|CKP|2013-12-27|15.28|15.43|15.06|15.26|77800
4081867|3389|CKP|2013-12-26|15.48|15.62|15.11|15.21|108500
4081868|3389|CKP|2013-12-24|15.34|15.61|15.34|15.41|37200
4081869|3389|CKP|2013-12-23|15.27|15.45|15.06|15.36|169100
4081870|3389|CKP|2013-12-20|14.4|15.31|14.4|15.22|435800
4081871|3389|CKP|2013-12-19|14.27|14.52|14.14|14.4|141400
4081872|3389|CKP|2013-12-18|14.24|14.48|14.04|14.34|192600
4081873|3389|CKP|2013-12-17|14.33|14.4|14.11|14.25|114200
4081874|3389|CKP|2013-12-16|13.83|14.37|13.82|14.37|184600
4081875|3389|CKP|2013-12-13|13.86|13.99|13.65|13.79|279100
4081876|3389|CKP|2013-12-12|14.18|14.21|13.84|13.84|177600
4081877|3389|CKP|2013-12-11|14.64|14.64|14.05|14.12|208400
4081878|3389|CKP|2013-12-10|14.19|14.92|14.14|14.64|241600
4081879|3389|CKP|2013-12-09|14.32|14.38|14.06|14.24|134500
4081880|3389|CKP|2013-12-06|14.35|14.44|14.27|14.33|205200
4081881|3389|CKP|2013-12-05|14.16|14.27|14.07|14.19|196900
4081882|3389|CKP|2013-12-04|13.91|14.24|13.81|14.21|287100
4081883|3389|CKP|2013-12-03|14|14.11|13.95|13.99|253000
4081884|3389|CKP|2013-12-02|14.45|14.45|14.01|14.05|131800
4161763|3481|CCH|2014-01-17|28.16|28.18|28.04|28.05|6000
4161764|3481|CCH|2014-01-16|28.36|28.36|28.09|28.2|13700
4161765|3481|CCH|2014-01-15|28.61|28.66|28.45|28.66|9500
4161766|3481|CCH|2014-01-14|29.15|29.36|29.1|29.28|2900
4161767|3481|CCH|2014-01-13|29.44|29.54|29.19|29.19|5600
4161768|3481|CCH|2014-01-10|29.45|29.75|29.45|29.59|6400
4161769|3481|CCH|2014-01-09|29.37|29.38|29.07|29.09|11200
4161770|3481|CCH|2014-01-08|29.48|29.57|29.24|29.25|8400
4161771|3481|CCH|2014-01-07|29.34|29.48|29.34|29.37|2800
4161772|3481|CCH|2014-01-06|28.79|28.8|28.64|28.64|4700
4161773|3481|CCH|2014-01-03|28.97|28.97|28.22|28.23|11300
4161774|3481|CCH|2014-01-02|29.02|29.02|28.78|28.87|4300
4161775|3481|CCH|2013-12-31|29.06|29.29|29.03|29.17|3900
4161776|3481|CCH|2013-12-30|28.77|28.87|28.64|28.82|3500
4161777|3481|CCH|2013-12-27|28.92|28.92|28.65|28.65|49800
4161778|3481|CCH|2013-12-26|28.5|28.55|28.5|28.55|800
4161779|3481|CCH|2013-12-24|28.3|28.48|28.29|28.47|2000
4161780|3481|CCH|2013-12-23|27.92|28.24|27.88|28.23|8400
4161781|3481|CCH|2013-12-20|27.96|28.24|27.96|28.24|23000
4161782|3481|CCH|2013-12-19|27.26|27.47|27.25|27.39|20400
4161783|3481|CCH|2013-12-18|27|28.5|26.97|28.5|8100
4161784|3481|CCH|2013-12-17|26.55|26.58|26.34|26.58|5600
4161785|3481|CCH|2013-12-16|26.81|27.05|26.45|26.77|6000
4161786|3481|CCH|2013-12-13|26.18|26.28|26.08|26.27|8600
4161787|3481|CCH|2013-12-12|26.96|27.03|26.57|26.66|9700
4161788|3481|CCH|2013-12-11|27.67|27.67|27.46|27.46|2300
4161789|3481|CCH|2013-12-10|27.7|27.94|27.7|27.94|3600
4161790|3481|CCH|2013-12-09|27.52|27.73|27.52|27.72|8700
4161791|3481|CCH|2013-12-06|27.66|27.73|27.66|27.72|3100
4161792|3481|CCH|2013-12-05|27.47|27.47|27.27|27.3|5400
4161793|3481|CCH|2013-12-04|27.53|27.65|27.47|27.6|6700
4161794|3481|CCH|2013-12-03|28.4|28.41|27.91|28.04|5500
4161795|3481|CCH|2013-12-02|28.07|28.28|28.07|28.11|3000
4174071|3494|PSF|2014-01-17|24.55|24.65|24.47|24.65|21500
4174072|3494|PSF|2014-01-16|24.56|24.56|24.46|24.49|28900
4174073|3494|PSF|2014-01-15|24.38|24.44|24.3|24.44|19900
4174074|3494|PSF|2014-01-14|24.3|24.45|24.26|24.43|25600
4174075|3494|PSF|2014-01-13|24.29|24.47|24.27|24.32|44900
4174076|3494|PSF|2014-01-10|24.33|24.42|24.27|24.34|75000
4174077|3494|PSF|2014-01-09|24.35|24.39|24.25|24.33|24300
4174078|3494|PSF|2014-01-08|24.38|24.41|24.3|24.34|35000
4174079|3494|PSF|2014-01-07|24.57|24.57|24.37|24.46|31400
4174080|3494|PSF|2014-01-06|24.24|24.74|24.22|24.64|68100
4174081|3494|PSF|2014-01-03|24.54|24.54|24.29|24.31|39200
4174082|3494|PSF|2014-01-02|24.58|24.6|24.43|24.45|35700
4174083|3494|PSF|2013-12-31|24.45|24.69|24.17|24.69|41000
4174084|3494|PSF|2013-12-30|24.59|24.6|24.1|24.42|76700
4174085|3494|PSF|2013-12-27|24.35|24.43|24.19|24.3|42500
4174086|3494|PSF|2013-12-26|24.42|24.58|24.28|24.46|74500
4174087|3494|PSF|2013-12-24|24.44|24.6|24.35|24.57|25900
4174088|3494|PSF|2013-12-23|24.12|24.4|24.11|24.36|36700
4174089|3494|PSF|2013-12-20|23.82|24.24|23.82|24.1|137700
4174090|3494|PSF|2013-12-19|23.84|23.86|23.75|23.81|30100
4174091|3494|PSF|2013-12-18|23.56|23.89|23.56|23.78|46600
4123802|3431|CBR|2014-01-17|4.06|4.15|4.03|4.06|130700
4123803|3431|CBR|2014-01-16|4.1|4.14|4.04|4.08|88000
4123804|3431|CBR|2014-01-15|3.99|4.19|3.97|4.12|276600
4123805|3431|CBR|2014-01-14|4.07|4.07|3.98|4|320900
4123806|3431|CBR|2014-01-13|4.07|4.11|3.98|4.07|261600
4123807|3431|CBR|2014-01-10|4.09|4.12|4.03|4.07|103800
4123808|3431|CBR|2014-01-09|4.19|4.19|4|4.1|188600
4123809|3431|CBR|2014-01-08|4.09|4.19|4.03|4.19|194500
4123810|3431|CBR|2014-01-07|4.21|4.25|4.08|4.1|182700
4123811|3431|CBR|2014-01-06|4.1|4.23|4.09|4.22|153000
4123812|3431|CBR|2014-01-03|4.18|4.22|4.02|4.12|202800
4123813|3431|CBR|2014-01-02|4.12|4.21|4.04|4.19|164100
4123814|3431|CBR|2013-12-31|4.21|4.24|4.12|4.14|145900
4123815|3431|CBR|2013-12-30|4.24|4.25|4.18|4.19|72500
4123816|3431|CBR|2013-12-27|4.28|4.29|4.21|4.26|88400
4123817|3431|CBR|2013-12-26|4.24|4.3|4.22|4.25|133100
4123818|3431|CBR|2013-12-24|4.24|4.25|4.2|4.23|63800
4123819|3431|CBR|2013-12-23|4.09|4.25|4.05|4.25|227000
4123820|3431|CBR|2013-12-20|4.01|4.11|3.93|4.09|852900
4123821|3431|CBR|2013-12-19|4.03|4.11|3.99|4.01|144500
4123822|3431|CBR|2013-12-18|4.05|4.1|3.88|4.05|285200
4123823|3431|CBR|2013-12-17|3.85|4.12|3.83|4.06|254300
4123824|3431|CBR|2013-12-16|4|4.03|3.81|3.84|405300
4123825|3431|CBR|2013-12-13|3.86|4.15|3.86|4|461300
4123826|3431|CBR|2013-12-12|3.77|3.92|3.76|3.86|594100
4123827|3431|CBR|2013-12-11|3.79|3.82|3.76|3.78|230100
4123828|3431|CBR|2013-12-10|3.83|3.89|3.78|3.8|250700
4123829|3431|CBR|2013-12-09|3.94|3.99|3.82|3.85|301600
4123830|3431|CBR|2013-12-06|4.04|4.17|3.95|3.97|327700
4123831|3431|CBR|2013-12-05|3.89|3.94|3.88|3.92|153000
4123832|3431|CBR|2013-12-04|3.89|3.96|3.85|3.89|213300
4123833|3431|CBR|2013-12-03|3.97|3.97|3.86|3.92|158300
4123834|3431|CBR|2013-12-02|3.95|4.02|3.81|3.99|377700
4141813|3459|CLH|2014-01-17|57.34|57.95|56.87|57|672200
4141814|3459|CLH|2014-01-16|57.88|57.89|56.95|57.18|574600
4141815|3459|CLH|2014-01-15|58.87|58.87|57.23|57.86|823200
4141816|3459|CLH|2014-01-14|58.74|59.65|58.69|58.85|488500
4141817|3459|CLH|2014-01-13|59.8|59.9|58.5|58.6|517000
4141818|3459|CLH|2014-01-10|59.65|60.37|59.5|59.83|349600
4141819|3459|CLH|2014-01-09|60|60.24|59.29|59.46|408300
4141820|3459|CLH|2014-01-08|59.56|60.47|59.56|60.01|585200
4141821|3459|CLH|2014-01-07|58.8|59.85|58.67|59.68|429800
4141822|3459|CLH|2014-01-06|59.22|59.38|58.6|58.61|444400
4141823|3459|CLH|2014-01-03|59.03|59.34|58.62|59.1|390400
4141824|3459|CLH|2014-01-02|59.68|59.87|58.85|59.01|461400
4141825|3459|CLH|2013-12-31|59.26|60|59.25|59.96|403100
4141826|3459|CLH|2013-12-30|59.44|59.74|59.1|59.31|293800
4141827|3459|CLH|2013-12-27|59.14|59.7|58.77|59.42|348300
4141828|3459|CLH|2013-12-26|59.16|59.65|58.76|58.93|381300
4141829|3459|CLH|2013-12-24|59|59.95|59|59.21|309300
4141830|3459|CLH|2013-12-23|57.93|59.19|57.68|59|477900
4141831|3459|CLH|2013-12-20|57.34|57.93|56.99|57.61|788600
4141832|3459|CLH|2013-12-19|56.81|57.57|56.29|57.05|555200
4141833|3459|CLH|2013-12-18|56.17|57.03|56.07|56.94|819700
4141834|3459|CLH|2013-12-17|56.04|56.41|55.85|56.2|992400
4141835|3459|CLH|2013-12-16|55.48|56.3|55.34|56.16|632200
4141836|3459|CLH|2013-12-13|55.39|55.64|54.34|55.39|516600
4141837|3459|CLH|2013-12-12|54.54|55.7|54.2|55.33|641400
4141838|3459|CLH|2013-12-11|54.69|54.89|54.42|54.44|601500
4141839|3459|CLH|2013-12-10|53.7|54.66|53.63|54.6|664300
4141840|3459|CLH|2013-12-09|53|53.81|52.99|53.77|554200
4141841|3459|CLH|2013-12-06|52.83|53.11|52.26|52.98|495700
4141842|3459|CLH|2013-12-05|51.94|52.62|51.77|52.26|531400
4141843|3459|CLH|2013-12-04|52|52.37|51.83|52.23|654200
4141844|3459|CLH|2013-12-03|52.35|52.56|52.01|52.22|391900
4141845|3459|CLH|2013-12-02|52.71|53.02|52.37|52.46|832700
4137895|3454|CYN|2014-01-17|77.69|78.26|77.58|78|247800
4137896|3454|CYN|2014-01-16|78.2|78.68|77.3|77.64|131700
4137897|3454|CYN|2014-01-15|78.44|79.06|78.27|78.37|173300
4137898|3454|CYN|2014-01-14|78.3|78.5|77.59|78.04|146200
4137899|3454|CYN|2014-01-13|78.68|79.35|77.6|77.9|268200
4137900|3454|CYN|2014-01-10|79|79.11|78.42|78.89|182200
4137901|3454|CYN|2014-01-09|79.12|79.56|78.39|79.11|475300
4137902|3454|CYN|2014-01-08|77.49|78.04|77.26|77.82|184900
4137903|3454|CYN|2014-01-07|76.82|77.79|76.31|77.33|306300
4137904|3454|CYN|2014-01-06|76.84|78.01|76.46|76.46|454500
4137905|3454|CYN|2014-01-03|77.96|78.37|77.36|77.55|245100
4137906|3454|CYN|2014-01-02|79.07|79.07|77.65|77.77|281200
4110607|3420|CHU|2013-12-10|15.27|15.39|15.26|15.36|336800
4110608|3420|CHU|2013-12-09|15.58|15.58|15.45|15.55|461900
4110609|3420|CHU|2013-12-06|15.68|15.81|15.63|15.72|361200
4110610|3420|CHU|2013-12-05|15.46|15.58|15.43|15.5|382300
4110611|3420|CHU|2013-12-04|15.51|15.67|15.48|15.66|261500
4110612|3420|CHU|2013-12-03|15.58|15.58|15.41|15.49|227100
4110613|3420|CHU|2013-12-02|15.84|15.92|15.66|15.67|209800
4135283|3441|C|2014-01-17|52.65|52.92|52.13|52.27|33934500
4135284|3441|C|2014-01-16|53.56|53.56|52.35|52.6|62946800
4135285|3441|C|2014-01-15|54.52|55.17|54.36|54.99|33688100
4135286|3441|C|2014-01-14|54.13|54.4|53.63|53.95|17771000
4135287|3441|C|2014-01-13|54.46|54.66|53.44|53.72|21110300
4135288|3441|C|2014-01-10|55.03|55.09|54.3|54.72|22485900
4135289|3441|C|2014-01-09|55|55.28|54.76|55.2|21803700
4135290|3441|C|2014-01-08|54.29|55|54.2|54.81|25989800
4135291|3441|C|2014-01-07|54.59|54.72|53.78|54.18|28840400
4135292|3441|C|2014-01-06|53.62|54.29|53.43|53.81|28503100
4135293|3441|C|2014-01-03|52.39|53.47|52.31|53.4|26884900
4135294|3441|C|2014-01-02|52.03|52.4|51.81|52.27|16479700
4135295|3441|C|2013-12-31|51.96|52.12|51.81|52.11|10706800
4135296|3441|C|2013-12-30|52.25|52.44|51.83|51.92|11506000
4135297|3441|C|2013-12-27|52.36|52.41|52.19|52.26|11814500
4135298|3441|C|2013-12-26|52.62|52.69|52.2|52.35|8882900
4135299|3441|C|2013-12-24|52.36|52.47|52.08|52.43|5302600
4135300|3441|C|2013-12-23|52.49|52.64|52.22|52.41|13627500
4135301|3441|C|2013-12-20|52.03|52.44|51.9|52.21|27871300
4135302|3441|C|2013-12-19|51.73|52.13|51.45|51.88|20127100
4135303|3441|C|2013-12-18|50.81|52.07|50.33|51.96|32900500
4135304|3441|C|2013-12-17|51|51.05|50.55|50.69|17905200
4135305|3441|C|2013-12-16|51.39|51.61|50.82|50.9|20312000
4135306|3441|C|2013-12-13|50.98|51.19|50.68|50.97|16743600
4135307|3441|C|2013-12-12|51|51.14|50.27|50.91|27234100
4135308|3441|C|2013-12-11|51.62|51.65|50.53|50.71|24492700
4135309|3441|C|2013-12-10|51.95|52.61|51.69|51.74|20014400
4135310|3441|C|2013-12-09|51.94|52.46|51.92|52.11|16599600
4135311|3441|C|2013-12-06|51.74|51.99|51.2|51.49|19714300
4135312|3441|C|2013-12-05|51.61|51.8|50.95|51.06|23541500
4135313|3441|C|2013-12-04|51.14|52.31|51.05|52.04|32108800
4135314|3441|C|2013-12-03|52.47|52.76|51.73|52.13|20588400
4135315|3441|C|2013-12-02|52.96|53.41|52.53|52.62|19854900
4122496|3430|CHD|2014-01-17|65.92|66.3|65.5|65.53|706400
4122497|3430|CHD|2014-01-16|65.81|66.16|65.53|66.01|527000
4122498|3430|CHD|2014-01-15|65.95|66.31|65.64|65.9|384600
4122499|3430|CHD|2014-01-14|65.51|65.94|65.11|65.94|551100
4122500|3430|CHD|2014-01-13|65.72|65.99|65.07|65.26|626100
4122501|3430|CHD|2014-01-10|65.48|65.83|65.28|65.78|726600
4122502|3430|CHD|2014-01-09|65.72|65.8|65.12|65.52|1049600
4122503|3430|CHD|2014-01-08|65.81|65.84|65.11|65.36|556900
4122504|3430|CHD|2014-01-07|65.78|66.06|65.56|65.93|545400
4122505|3430|CHD|2014-01-06|65.8|65.94|65.31|65.7|755700
4122506|3430|CHD|2014-01-03|65.88|65.96|65.16|65.51|520400
4122507|3430|CHD|2014-01-02|66.26|66.31|65.22|65.5|517900
4122508|3430|CHD|2013-12-31|66.72|66.85|66.06|66.28|419600
4122509|3430|CHD|2013-12-30|66.64|66.72|66.38|66.64|299500
4122510|3430|CHD|2013-12-27|66.27|66.76|66.06|66.59|339000
4122511|3430|CHD|2013-12-26|66.45|66.54|65.82|66.29|361100
4122512|3430|CHD|2013-12-24|66.25|66.54|65.98|66.37|154100
4122513|3430|CHD|2013-12-23|66.7|66.8|65.98|66.23|427000
4122514|3430|CHD|2013-12-20|66.14|66.62|65.67|66.48|843100
4122515|3430|CHD|2013-12-19|66.41|66.58|65.25|65.75|632300
4122516|3430|CHD|2013-12-18|65.41|66.47|64.83|66.43|477700
4122517|3430|CHD|2013-12-17|65.56|66.06|64.8|65.44|447600
4122518|3430|CHD|2013-12-16|65.8|66.22|65.38|65.72|772300
4122519|3430|CHD|2013-12-13|65.68|65.83|65.13|65.76|371500
4122520|3430|CHD|2013-12-12|66.01|66.35|65.25|65.48|478200
4122521|3430|CHD|2013-12-11|66.14|66.23|65.69|66.13|514100
4122522|3430|CHD|2013-12-10|66.74|66.74|65.81|66.05|552200
4122523|3430|CHD|2013-12-09|66.84|66.96|66.5|66.9|508000
4122524|3430|CHD|2013-12-06|66.07|66.92|65.87|66.91|573400
4122525|3430|CHD|2013-12-05|65.89|65.97|65.13|65.7|411800
4122526|3430|CHD|2013-12-04|65.81|66.09|65.08|66.03|482200
4122527|3430|CHD|2013-12-03|65.16|66.13|65.01|66.1|558100
4122528|3430|CHD|2013-12-02|65.31|65.77|64.9|65.26|508100
4144568|3462|CEM|2014-01-17|25.95|26.18|25.89|26.15|102500
4144569|3462|CEM|2014-01-16|25.88|26.11|25.7|26.04|123600
4144570|3462|CEM|2014-01-15|25.75|25.83|25.63|25.79|229500
4144571|3462|CEM|2014-01-14|25.89|25.94|25.74|25.75|202300
4144572|3462|CEM|2014-01-13|26|26.18|25.86|25.92|136400
4144573|3462|CEM|2014-01-10|25.96|26.23|25.92|26.06|127600
4137907|3454|CYN|2013-12-31|78.6|79.32|78.36|79.22|219200
4137908|3454|CYN|2013-12-30|78.82|79.5|78.04|78.42|104400
4137909|3454|CYN|2013-12-27|79.02|79.31|78.51|78.63|88700
4137910|3454|CYN|2013-12-26|79.47|79.58|78.66|78.85|142600
4137911|3454|CYN|2013-12-24|79.39|79.72|78.8|79.33|68400
4137912|3454|CYN|2013-12-23|78.12|79.18|77.47|79.11|273500
4137913|3454|CYN|2013-12-20|77.61|78.42|77.41|77.5|720100
4137914|3454|CYN|2013-12-19|78.19|78.5|77.65|77.82|329900
4137915|3454|CYN|2013-12-18|77.14|78.43|76.6|78.37|329900
4137916|3454|CYN|2013-12-17|77.86|78.06|76.83|77.08|229900
4137917|3454|CYN|2013-12-16|77|77.97|76.36|77.75|265200
4137918|3454|CYN|2013-12-13|77.22|77.52|76.05|76.79|257500
4137919|3454|CYN|2013-12-12|76.08|77.52|75.95|77.13|192100
4137920|3454|CYN|2013-12-11|77.61|77.62|76.14|76.23|225500
4137921|3454|CYN|2013-12-10|77.69|78.56|77.28|77.49|226200
4137922|3454|CYN|2013-12-09|78.56|79.13|77.98|78.16|289900
4137923|3454|CYN|2013-12-06|77.7|78.51|77.5|78.19|263300
4137924|3454|CYN|2013-12-05|76.22|76.97|75.54|76.53|235700
4137925|3454|CYN|2013-12-04|75.24|76.69|75.24|76.26|178800
4137926|3454|CYN|2013-12-03|76.34|76.63|74.9|75.81|164000
4137927|3454|CYN|2013-12-02|76.41|77.93|75.84|76.74|262900
4171089|3490|LDP|2014-01-17|23.27|23.39|23.21|23.35|78800
4171090|3490|LDP|2014-01-16|23.14|23.27|23.14|23.27|71100
4171091|3490|LDP|2014-01-15|23.04|23.23|23.01|23.21|91800
4171092|3490|LDP|2014-01-14|23.09|23.19|22.95|23.19|95400
4171093|3490|LDP|2014-01-13|23.1|23.17|22.95|23.14|103600
4171094|3490|LDP|2014-01-10|23.16|23.23|23.05|23.15|59000
4171095|3490|LDP|2014-01-09|23.09|23.09|22.86|23|68900
4171096|3490|LDP|2014-01-08|23.07|23.18|22.83|23|133000
4171097|3490|LDP|2014-01-07|22.88|23.13|22.78|23.13|123500
4171098|3490|LDP|2014-01-06|22.84|22.89|22.66|22.8|181400
4171099|3490|LDP|2014-01-03|22.76|22.87|22.52|22.74|116200
4171100|3490|LDP|2014-01-02|22.62|22.85|22.41|22.75|141000
4171101|3490|LDP|2013-12-31|22.18|22.66|22.18|22.62|326200
4171102|3490|LDP|2013-12-30|22.43|22.57|22.17|22.18|444800
4171103|3490|LDP|2013-12-27|22.5|22.51|22.33|22.46|174900
4171104|3490|LDP|2013-12-26|22.63|22.72|22.42|22.47|234700
4171105|3490|LDP|2013-12-24|22.42|22.6|22.35|22.58|125400
4171106|3490|LDP|2013-12-23|22.25|22.45|22.25|22.37|301000
4171107|3490|LDP|2013-12-20|22.2|22.35|22.02|22.23|260600
4171108|3490|LDP|2013-12-19|22.34|22.35|22.2|22.34|178500
4171109|3490|LDP|2013-12-18|22.09|22.33|21.86|22.31|271100
4171110|3490|LDP|2013-12-17|22.5|22.5|22.04|22.31|200100
4171111|3490|LDP|2013-12-16|22.25|22.49|22.13|22.48|213200
4171112|3490|LDP|2013-12-13|21.65|22.15|21.65|22.13|261200
4171113|3490|LDP|2013-12-12|21.72|21.84|21.7|21.7|211000
4171114|3490|LDP|2013-12-11|22.07|22.07|21.73|21.82|147600
4171115|3490|LDP|2013-12-10|22.14|22.18|21.9|21.99|156800
4171116|3490|LDP|2013-12-09|21.8|22.11|21.71|22.11|225600
4171117|3490|LDP|2013-12-06|22.05|22.11|21.75|21.85|139900
4171118|3490|LDP|2013-12-05|21.87|21.99|21.77|21.87|147500
4171119|3490|LDP|2013-12-04|21.96|21.98|21.75|21.79|132300
4171120|3490|LDP|2013-12-03|21.95|22.09|21.85|22|132400
4171121|3490|LDP|2013-12-02|22.35|22.41|21.94|22.05|169300
4167171|3487|DVM|2014-01-17|14.97|15.08|14.97|15.08|111400
4167172|3487|DVM|2014-01-16|15.02|15.05|14.86|15.01|86600
4167173|3487|DVM|2014-01-15|14.96|15.05|14.96|15|37300
4167174|3487|DVM|2014-01-14|14.88|15.01|14.78|14.99|34200
4167175|3487|DVM|2014-01-13|14.97|15.05|14.85|14.88|61300
4167176|3487|DVM|2014-01-10|14.84|15.05|14.79|15.03|70100
4167177|3487|DVM|2014-01-09|14.76|14.82|14.71|14.79|52900
4167178|3487|DVM|2014-01-08|14.71|14.77|14.62|14.7|68000
4167179|3487|DVM|2014-01-07|14.58|14.74|14.56|14.71|64600
4167180|3487|DVM|2014-01-06|14.54|14.62|14.54|14.6|35500
4167181|3487|DVM|2014-01-03|14.56|14.58|14.46|14.56|52100
4167182|3487|DVM|2014-01-02|14.5|14.56|14.34|14.56|55900
4167183|3487|DVM|2013-12-31|14.66|14.66|14.44|14.58|65700
4167184|3487|DVM|2013-12-30|14.4|14.52|14.32|14.52|46200
4167185|3487|DVM|2013-12-27|14.47|14.47|14.32|14.4|54700
4167186|3487|DVM|2013-12-26|14.54|14.65|14.41|14.5|69600
4167187|3487|DVM|2013-12-24|14.41|14.62|14.26|14.47|24800
4167188|3487|DVM|2013-12-23|14.29|14.47|14.26|14.45|56300
4167189|3487|DVM|2013-12-20|14.11|14.27|14.11|14.27|55600
4167190|3487|DVM|2013-12-19|14.17|14.22|14.08|14.14|100700
4167191|3487|DVM|2013-12-18|14.15|14.41|14.12|14.39|46600
4167192|3487|DVM|2013-12-17|14.02|14.12|14.02|14.11|138100
4167193|3487|DVM|2013-12-16|14.02|14.1|14.02|14.05|53000
4167194|3487|DVM|2013-12-13|14.1|14.1|14.01|14.03|56800
4155540|3476|CNO|2013-12-04|16.62|16.84|16.56|16.73|832700
4155541|3476|CNO|2013-12-03|16.73|16.83|16.6|16.67|1185900
4155542|3476|CNO|2013-12-02|16.9|17.05|16.81|16.81|1263400
4155433|3475|CNHI|2014-01-17|11.81|11.88|11.75|11.79|470400
4155434|3475|CNHI|2014-01-16|11.78|11.78|11.61|11.77|1022200
4155435|3475|CNHI|2014-01-15|11.55|11.8|11.55|11.74|317000
4155436|3475|CNHI|2014-01-14|11.51|11.6|11.5|11.56|644300
4155437|3475|CNHI|2014-01-13|11.43|11.5|11.39|11.39|322300
4155438|3475|CNHI|2014-01-10|11.45|11.45|11.31|11.4|629700
4155439|3475|CNHI|2014-01-09|11.36|11.37|11.2|11.24|1761800
4155440|3475|CNHI|2014-01-08|10.98|11|10.87|10.95|430700
4155441|3475|CNHI|2014-01-07|11.11|11.11|10.99|10.99|463200
4155442|3475|CNHI|2014-01-06|11.2|11.21|11.02|11.02|502200
4155443|3475|CNHI|2014-01-03|11.25|11.26|11.13|11.14|548200
4155444|3475|CNHI|2014-01-02|11.19|11.2|11.08|11.13|530800
4155445|3475|CNHI|2013-12-31|11.3|11.36|11.27|11.35|376400
4155446|3475|CNHI|2013-12-30|11.41|11.44|11.31|11.34|317900
4155447|3475|CNHI|2013-12-27|11.33|11.37|11.28|11.31|508600
4155448|3475|CNHI|2013-12-26|11.03|11.11|10.98|11.08|405300
4155449|3475|CNHI|2013-12-24|11|11.06|11|11.02|153400
4155450|3475|CNHI|2013-12-23|11.08|11.13|11.01|11.02|556300
4155451|3475|CNHI|2013-12-20|10.81|11.05|10.77|10.9|2856100
4155452|3475|CNHI|2013-12-19|10.51|10.6|10.44|10.58|639000
4155453|3475|CNHI|2013-12-18|10.42|10.51|10.35|10.46|640500
4155454|3475|CNHI|2013-12-17|10.44|10.47|10.38|10.43|749200
4155455|3475|CNHI|2013-12-16|10.54|10.82|10.53|10.76|794700
4155456|3475|CNHI|2013-12-13|10.26|10.39|10.24|10.33|594400
4155457|3475|CNHI|2013-12-12|10.34|10.39|10.23|10.23|412300
4155458|3475|CNHI|2013-12-11|10.64|10.64|10.48|10.49|349900
4155459|3475|CNHI|2013-12-10|10.67|10.7|10.58|10.61|850000
4155460|3475|CNHI|2013-12-09|10.49|10.58|10.47|10.53|266400
4155461|3475|CNHI|2013-12-06|10.59|10.61|10.49|10.52|976100
4155462|3475|CNHI|2013-12-05|10.62|10.62|10.41|10.46|878500
4155463|3475|CNHI|2013-12-04|10.51|10.79|10.51|10.76|770400
4155464|3475|CNHI|2013-12-03|10.88|10.95|10.66|10.74|1137800
4155465|3475|CNHI|2013-12-02|11.2|11.26|11.08|11.09|540900
4151692|3470|CLD|2014-01-17|16.83|17.73|16.83|17.5|1212100
4151693|3470|CLD|2014-01-16|16.77|17.05|16.67|16.91|472700
4151694|3470|CLD|2014-01-15|16.38|16.89|16.38|16.79|739300
4151695|3470|CLD|2014-01-14|16.45|16.56|16.29|16.34|506000
4151696|3470|CLD|2014-01-13|16.9|17|16.27|16.31|1173000
4151697|3470|CLD|2014-01-10|17.06|17.23|16.8|16.88|1154800
4151698|3470|CLD|2014-01-09|17.35|17.36|16.55|16.7|854400
4151699|3470|CLD|2014-01-08|17.65|17.9|17.22|17.3|847100
4151700|3470|CLD|2014-01-07|17.65|17.73|17.39|17.69|430400
4151701|3470|CLD|2014-01-06|17.51|17.65|17.24|17.6|497300
4151702|3470|CLD|2014-01-03|18.11|18.23|17.44|17.52|712700
4151703|3470|CLD|2014-01-02|17.94|18.45|17.94|18.08|443100
4151704|3470|CLD|2013-12-31|17.89|18.1|17.76|18|444500
4151705|3470|CLD|2013-12-30|18.14|18.35|17.77|17.83|474200
4151706|3470|CLD|2013-12-27|17.76|18.19|17.69|18.15|263400
4151707|3470|CLD|2013-12-26|17.8|17.88|17.66|17.68|303100
4151708|3470|CLD|2013-12-24|17.68|17.99|17.66|17.78|157400
4151709|3470|CLD|2013-12-23|17.45|17.86|17.45|17.68|351000
4151710|3470|CLD|2013-12-20|17.88|17.94|17.27|17.48|1245000
4151711|3470|CLD|2013-12-19|17.28|18.15|17.15|17.79|921400
4151712|3470|CLD|2013-12-18|17.09|17.55|17.06|17.31|672700
4151713|3470|CLD|2013-12-17|17.4|17.51|16.89|17.13|900500
4151714|3470|CLD|2013-12-16|17.57|17.6|17.33|17.48|477600
4151715|3470|CLD|2013-12-13|17.58|17.67|17.38|17.57|520800
4151716|3470|CLD|2013-12-12|18.01|18.01|17.57|17.59|474800
4151717|3470|CLD|2013-12-11|18.34|18.34|17.82|18.02|839100
4151718|3470|CLD|2013-12-10|18.29|18.58|18.13|18.38|1871000
4151719|3470|CLD|2013-12-09|17.92|18.19|17.83|18.18|789900
4151720|3470|CLD|2013-12-06|17.88|18.22|17.8|17.88|893600
4151721|3470|CLD|2013-12-05|16.98|17.84|16.79|17.78|1173200
4151722|3470|CLD|2013-12-04|17.16|17.31|16.92|17.07|479800
4151723|3470|CLD|2013-12-03|16.69|17.21|16.62|17.21|897400
4151724|3470|CLD|2013-12-02|16.51|16.76|16.39|16.71|385700
4144425|3461|CBA|2014-01-17|17.7|17.85|17.69|17.75|99900
4144426|3461|CBA|2014-01-16|17.7|17.83|17.64|17.77|106000
4144427|3461|CBA|2014-01-15|17.85|17.97|17.62|17.64|131400
4144428|3461|CBA|2014-01-14|18.05|18.08|17.85|17.85|215600
4144429|3461|CBA|2014-01-13|17.89|17.99|17.79|17.85|151900
4144430|3461|CBA|2014-01-10|17.76|18.03|17.76|17.88|168700
4144431|3461|CBA|2014-01-09|17.94|17.97|17.71|17.77|145000
4144432|3461|CBA|2014-01-08|18|18.03|17.7|17.87|208900
4144433|3461|CBA|2014-01-07|17.92|18.08|17.68|18.05|362800
4174092|3494|PSF|2013-12-17|23.74|23.86|23.6|23.85|52500
4174093|3494|PSF|2013-12-16|23.6|23.8|23.48|23.69|64900
4174094|3494|PSF|2013-12-13|23.7|23.84|23.66|23.7|48200
4174095|3494|PSF|2013-12-12|23.94|23.94|23.74|23.76|55200
4174096|3494|PSF|2013-12-11|23.98|23.98|23.75|23.87|42800
4174097|3494|PSF|2013-12-10|23.77|24.05|23.77|24.05|66300
4174098|3494|PSF|2013-12-09|23.65|23.9|23.5|23.89|53000
4174099|3494|PSF|2013-12-06|23.46|23.98|23.44|23.71|66700
4174100|3494|PSF|2013-12-05|23.5|23.65|23.45|23.48|51900
4174101|3494|PSF|2013-12-04|23.48|23.68|23.41|23.62|67100
4174102|3494|PSF|2013-12-03|23.69|23.79|23.47|23.58|138300
4174103|3494|PSF|2013-12-02|23.71|23.88|23.51|23.82|64200
4172765|3493|RNP|2014-01-17|16.12|16.19|16.07|16.15|220300
4172766|3493|RNP|2014-01-16|16.07|16.22|16.02|16.22|144300
4172767|3493|RNP|2014-01-15|15.93|16.1|15.91|16.06|187200
4172768|3493|RNP|2014-01-14|15.9|15.99|15.85|15.96|98000
4172769|3493|RNP|2014-01-13|15.9|15.99|15.86|15.92|201600
4172770|3493|RNP|2014-01-10|15.91|15.99|15.87|15.96|145100
4172771|3493|RNP|2014-01-09|15.87|15.9|15.77|15.88|106000
4172772|3493|RNP|2014-01-08|15.79|15.9|15.66|15.9|165700
4172773|3493|RNP|2014-01-07|15.79|15.87|15.75|15.82|149000
4172774|3493|RNP|2014-01-06|15.75|15.82|15.71|15.79|106900
4172775|3493|RNP|2014-01-03|15.64|15.79|15.63|15.79|128200
4172776|3493|RNP|2014-01-02|15.62|15.71|15.6|15.68|140000
4172777|3493|RNP|2013-12-31|15.6|15.76|15.57|15.7|197500
4172778|3493|RNP|2013-12-30|15.53|15.65|15.53|15.59|237200
4172779|3493|RNP|2013-12-27|15.78|15.79|15.52|15.55|173200
4172780|3493|RNP|2013-12-26|15.82|15.89|15.77|15.79|156400
4172781|3493|RNP|2013-12-24|15.69|15.83|15.68|15.82|71600
4172782|3493|RNP|2013-12-23|15.68|15.8|15.65|15.72|261700
4172783|3493|RNP|2013-12-20|15.55|15.62|15.47|15.48|176600
4172784|3493|RNP|2013-12-19|15.5|15.56|15.4|15.51|241400
4172785|3493|RNP|2013-12-18|15.57|15.73|15.56|15.69|159200
4172786|3493|RNP|2013-12-17|15.53|15.63|15.47|15.6|154300
4172787|3493|RNP|2013-12-16|15.5|15.61|15.48|15.53|164200
4172788|3493|RNP|2013-12-13|15.46|15.53|15.43|15.46|86600
4172789|3493|RNP|2013-12-12|15.52|15.59|15.41|15.41|157100
4172790|3493|RNP|2013-12-11|15.72|15.72|15.57|15.58|222100
4172791|3493|RNP|2013-12-10|15.67|15.76|15.64|15.69|144800
4172792|3493|RNP|2013-12-09|15.52|15.73|15.46|15.73|196900
4172793|3493|RNP|2013-12-06|15.55|15.65|15.45|15.55|150700
4172794|3493|RNP|2013-12-05|15.46|15.55|15.43|15.5|159000
4172795|3493|RNP|2013-12-04|15.45|15.64|15.37|15.54|201200
4172796|3493|RNP|2013-12-03|15.53|15.6|15.47|15.55|144800
4172797|3493|RNP|2013-12-02|15.71|15.75|15.58|15.63|154200
4168477|3488|INB|2014-01-17|11.49|11.49|11.4|11.44|41400
4168478|3488|INB|2014-01-16|11.42|11.46|11.38|11.45|59600
4168479|3488|INB|2014-01-15|11.39|11.44|11.38|11.43|36300
4168480|3488|INB|2014-01-14|11.29|11.38|11.29|11.36|47600
4168481|3488|INB|2014-01-13|11.43|11.43|11.29|11.3|57500
4168482|3488|INB|2014-01-10|11.34|11.43|11.34|11.43|52600
4168483|3488|INB|2014-01-09|11.34|11.36|11.3|11.36|39900
4168484|3488|INB|2014-01-08|11.25|11.36|11.24|11.35|78400
4168485|3488|INB|2014-01-07|11.14|11.29|11.14|11.29|62200
4168486|3488|INB|2014-01-06|11.19|11.22|11.09|11.12|144700
4168487|3488|INB|2014-01-03|11.34|11.39|11.15|11.16|200000
4168488|3488|INB|2014-01-02|11.28|11.42|11.18|11.36|139700
4168489|3488|INB|2013-12-31|11.42|11.52|11.34|11.34|139800
4168490|3488|INB|2013-12-30|11.51|11.53|11.4|11.45|64900
4168491|3488|INB|2013-12-27|11.58|11.64|11.46|11.52|43900
4168492|3488|INB|2013-12-26|11.55|11.59|11.5|11.58|68200
4168493|3488|INB|2013-12-24|11.39|11.55|11.39|11.46|27000
4168494|3488|INB|2013-12-23|11.58|11.58|11.38|11.43|107400
4168495|3488|INB|2013-12-20|11.5|11.55|11.41|11.47|76100
4168496|3488|INB|2013-12-19|11.48|11.51|11.41|11.42|73900
4168497|3488|INB|2013-12-18|11.73|11.79|11.66|11.77|67100
4168498|3488|INB|2013-12-17|11.72|11.79|11.55|11.74|58300
4168499|3488|INB|2013-12-16|11.91|11.92|11.45|11.67|133100
4168500|3488|INB|2013-12-13|11.5|11.62|11.36|11.45|61000
4168501|3488|INB|2013-12-12|11.33|11.43|11.33|11.37|55200
4168502|3488|INB|2013-12-11|11.34|11.37|11.31|11.35|82700
4168503|3488|INB|2013-12-10|11.3|11.34|11.28|11.33|62300
4168504|3488|INB|2013-12-09|11.37|11.37|11.24|11.28|81100
4168505|3488|INB|2013-12-06|11.26|11.41|11.26|11.36|50900
4168506|3488|INB|2013-12-05|11.25|11.28|11.19|11.21|53900
4168507|3488|INB|2013-12-04|11.23|11.27|11.19|11.26|68600
4168508|3488|INB|2013-12-03|11.21|11.28|11.2|11.25|64400
4168509|3488|INB|2013-12-02|11.37|11.37|11.24|11.24|84000
4144434|3461|CBA|2014-01-06|17.74|17.84|17.38|17.76|232000
4144435|3461|CBA|2014-01-03|17.75|17.78|17.57|17.7|122700
4144436|3461|CBA|2014-01-02|17.92|17.98|17.64|17.7|168500
4144437|3461|CBA|2013-12-31|17.84|17.9|17.62|17.84|717000
4144438|3461|CBA|2013-12-30|18|18|17.7|17.76|783000
4144439|3461|CBA|2013-12-27|17.59|18.3|17.43|18.03|299700
4144440|3461|CBA|2013-12-26|17.25|17.68|17.11|17.59|707700
4144441|3461|CBA|2013-12-24|16.9|17.34|16.9|17.22|406000
4144442|3461|CBA|2013-12-23|16.77|16.98|16.73|16.87|704500
4144443|3461|CBA|2013-12-20|16.63|16.79|16.52|16.66|718900
4144444|3461|CBA|2013-12-19|16.72|16.81|16.47|16.65|759400
4144445|3461|CBA|2013-12-18|17.15|17.18|16.66|16.66|596500
4144446|3461|CBA|2013-12-17|17.25|17.41|16.67|17.07|513500
4144447|3461|CBA|2013-12-16|17.5|17.5|17.07|17.14|398700
4144448|3461|CBA|2013-12-13|17|17.25|16.73|17.19|468900
4144449|3461|CBA|2013-12-12|16.33|16.98|16.26|16.9|448500
4144450|3461|CBA|2013-12-11|16.41|16.57|16.12|16.34|505200
4144451|3461|CBA|2013-12-10|16.36|16.44|16.29|16.33|419100
4144452|3461|CBA|2013-12-09|16.65|16.75|16.4|16.4|418100
4144453|3461|CBA|2013-12-06|16.95|16.99|16.52|16.61|463700
4144454|3461|CBA|2013-12-05|16.74|16.98|16.43|16.77|514600
4144455|3461|CBA|2013-12-04|17.3|17.37|16.86|16.88|360800
4144456|3461|CBA|2013-12-03|17.64|17.72|17.16|17.39|523900
4144457|3461|CBA|2013-12-02|18.35|18.51|17.73|17.75|213400
4156816|3477|CEO|2014-01-17|178.19|178.8|178.04|178.29|103100
4156817|3477|CEO|2014-01-16|178.23|178.43|177.06|177.76|67700
4156818|3477|CEO|2014-01-15|179.22|180|178.53|178.77|75300
4156819|3477|CEO|2014-01-14|179.38|179.99|178.33|179.54|78200
4156820|3477|CEO|2014-01-13|178.61|179.05|176.58|176.82|96000
4156821|3477|CEO|2014-01-10|178.15|179.32|177.26|178.42|176100
4156822|3477|CEO|2014-01-09|179.97|180|178.36|179|137900
4156823|3477|CEO|2014-01-08|179.65|181.39|178.64|180.9|171100
4156824|3477|CEO|2014-01-07|177|177.62|176.28|177.35|216300
4156825|3477|CEO|2014-01-06|179|179.42|177.21|177.21|71100
4156826|3477|CEO|2014-01-03|180.71|181.67|177.26|178.5|169300
4156827|3477|CEO|2014-01-02|185.31|185.35|182.55|182.92|116100
4156828|3477|CEO|2013-12-31|186.14|187.69|185.44|187.66|89300
4156829|3477|CEO|2013-12-30|184.42|185.32|183.83|184.77|75600
4156830|3477|CEO|2013-12-27|185.52|186.81|184.81|186.81|73800
4156831|3477|CEO|2013-12-26|187|187|184.1|185.14|36000
4156832|3477|CEO|2013-12-24|184.94|186.24|183.83|185.68|41100
4156833|3477|CEO|2013-12-23|184.4|185.28|183.25|184.05|79100
4156834|3477|CEO|2013-12-20|182.62|185.96|182.62|185.2|221100
4156835|3477|CEO|2013-12-19|183.26|184|182.01|183.3|106300
4156836|3477|CEO|2013-12-18|183.99|187.03|182.41|186.39|120700
4156837|3477|CEO|2013-12-17|183.61|184.16|182.67|183.17|203500
4156838|3477|CEO|2013-12-16|190.63|191.93|189.55|189.83|175100
4156839|3477|CEO|2013-12-13|194.22|194.87|193.01|194.64|80200
4156840|3477|CEO|2013-12-12|195.85|195.98|194.12|194.87|72600
4156841|3477|CEO|2013-12-11|200.94|200.94|195.21|195.61|257700
4156842|3477|CEO|2013-12-10|201.3|202.75|201.15|202.55|77500
4156843|3477|CEO|2013-12-09|200.01|201.25|199.4|200.36|86800
4156844|3477|CEO|2013-12-06|201.49|203.78|201.08|202.62|118000
4156845|3477|CEO|2013-12-05|202.88|202.88|200.6|201.09|100400
4156846|3477|CEO|2013-12-04|202.09|204.4|201.27|202.91|68300
4156847|3477|CEO|2013-12-03|204.35|205.02|202.92|204.14|94800
4156848|3477|CEO|2013-12-02|204.68|205.99|203.54|203.8|128200
4154127|3474|CNA|2014-01-17|42.05|42.25|41.89|42.13|85500
4154128|3474|CNA|2014-01-16|41.83|42.13|41.69|42.13|115200
4154129|3474|CNA|2014-01-15|41.8|42.08|41.72|42.01|73700
4154130|3474|CNA|2014-01-14|41.68|41.85|41.44|41.78|68800
4154131|3474|CNA|2014-01-13|42.11|42.16|41.37|41.61|118200
4154132|3474|CNA|2014-01-10|41.85|42.17|41.75|42.1|107500
4154133|3474|CNA|2014-01-09|41.68|41.87|41.51|41.86|110400
4154134|3474|CNA|2014-01-08|41.65|41.76|41.48|41.68|67100
4154135|3474|CNA|2014-01-07|41.91|42.17|41.59|41.77|119900
4154136|3474|CNA|2014-01-06|42.05|42.28|41.63|41.81|100400
4154137|3474|CNA|2014-01-03|42.06|42.35|41.84|41.97|113600
4154138|3474|CNA|2014-01-02|42.65|42.67|41.82|42.08|71300
4154139|3474|CNA|2013-12-31|42.79|42.93|42.47|42.89|104300
4154140|3474|CNA|2013-12-30|42.17|42.88|42.17|42.77|87800
4154141|3474|CNA|2013-12-27|42.7|42.79|42.35|42.42|78100
4154142|3474|CNA|2013-12-26|42.11|42.93|42.02|42.72|81400
4154143|3474|CNA|2013-12-24|42.25|42.55|42.25|42.54|28300
4154144|3474|CNA|2013-12-23|41.93|42.36|41.8|42.29|70700
4154145|3474|CNA|2013-12-20|41.8|42.1|41.71|41.82|163700
4154146|3474|CNA|2013-12-19|41.59|41.94|41.51|41.8|77100
4154147|3474|CNA|2013-12-18|40.96|41.81|40.78|41.78|153000
4144574|3462|CEM|2014-01-09|26.04|26.12|25.88|25.92|167400
4144575|3462|CEM|2014-01-08|26.13|26.19|25.95|26.06|220900
4144576|3462|CEM|2014-01-07|26.45|26.58|26.18|26.24|184300
4144577|3462|CEM|2014-01-06|26.64|26.71|26.36|26.42|137500
4144578|3462|CEM|2014-01-03|26.86|27.03|26.51|26.57|138100
4144579|3462|CEM|2014-01-02|27.05|27.16|26.6|26.95|260900
4144580|3462|CEM|2013-12-31|27.08|27.33|27.05|27.22|102500
4144581|3462|CEM|2013-12-30|27.08|27.31|26.91|27.09|74500
4144582|3462|CEM|2013-12-27|27|27.32|26.75|27.2|107800
4144583|3462|CEM|2013-12-26|27.17|27.39|27.12|27.14|53800
4144584|3462|CEM|2013-12-24|26.9|27.33|26.9|27.19|52600
4144585|3462|CEM|2013-12-23|26.88|27.02|26.72|26.94|126500
4144586|3462|CEM|2013-12-20|26.57|26.75|26.52|26.53|115200
4144587|3462|CEM|2013-12-19|26.15|26.72|26.15|26.72|269800
4144588|3462|CEM|2013-12-18|26.25|26.55|26.09|26.36|204000
4144589|3462|CEM|2013-12-17|25.86|26.5|25.74|26.28|194300
4144590|3462|CEM|2013-12-16|25.85|26.09|25.8|25.97|87200
4144591|3462|CEM|2013-12-13|25.88|26.09|25.57|25.85|126700
4144592|3462|CEM|2013-12-12|25.56|26.02|25.5|26.02|162900
4144593|3462|CEM|2013-12-11|26.03|26.03|25.53|25.64|157300
4144594|3462|CEM|2013-12-10|25.6|25.92|25.6|25.86|177600
4144595|3462|CEM|2013-12-09|26.24|26.49|25.65|25.7|360700
4144596|3462|CEM|2013-12-06|26.51|26.6|26.27|26.3|148200
4144597|3462|CEM|2013-12-05|26.65|26.9|26.5|26.57|121500
4144598|3462|CEM|2013-12-04|26.87|27.09|26.71|26.79|82500
4144599|3462|CEM|2013-12-03|27.08|27.24|27.03|27.04|112400
4144600|3462|CEM|2013-12-02|27.26|27.4|27.22|27.22|136200
4161947|3482|KO|2014-01-17|39.72|39.75|39.28|39.28|13992700
4161948|3482|KO|2014-01-16|39.78|39.82|39.58|39.71|11063100
4161949|3482|KO|2014-01-15|39.83|39.94|39.58|39.76|12844900
4161950|3482|KO|2014-01-14|39.64|39.92|39.58|39.69|12801100
4161951|3482|KO|2014-01-13|40|40.13|39.5|39.53|14091900
4161952|3482|KO|2014-01-10|39.96|40.29|39.9|40.13|13290000
4161953|3482|KO|2014-01-09|39.95|40|39.52|39.73|14070200
4161954|3482|KO|2014-01-08|40.44|40.44|39.83|39.94|15339600
4161955|3482|KO|2014-01-07|40.48|40.72|40.29|40.39|11872300
4161956|3482|KO|2014-01-06|40.48|40.59|40.16|40.27|11036300
4161957|3482|KO|2014-01-03|40.68|40.73|40.35|40.46|10403400
4161958|3482|KO|2014-01-02|41.12|41.23|40.51|40.66|12698600
4161959|3482|KO|2013-12-31|41.13|41.39|40.98|41.31|11729200
4161960|3482|KO|2013-12-30|40.77|41.14|40.76|41.09|10927500
4161961|3482|KO|2013-12-27|40.69|40.79|40.53|40.66|6762200
4161962|3482|KO|2013-12-26|40.22|40.54|40.14|40.49|8588300
4161963|3482|KO|2013-12-24|40.17|40.31|40.1|40.19|4783800
4161964|3482|KO|2013-12-23|40.1|40.24|39.87|40.16|10943200
4161965|3482|KO|2013-12-20|39.92|40.19|39.85|40.04|22237200
4161966|3482|KO|2013-12-19|39.97|40.1|39.56|39.86|14791800
4161967|3482|KO|2013-12-18|39.26|40.08|39|40.02|23884500
4161968|3482|KO|2013-12-17|39.12|39.25|38.87|39.1|17655700
4161969|3482|KO|2013-12-16|39.46|39.57|39.2|39.27|14547600
4161970|3482|KO|2013-12-13|39.47|39.64|39.21|39.23|14025100
4161971|3482|KO|2013-12-12|39.99|40.21|39.18|39.21|19777300
4161972|3482|KO|2013-12-11|39.95|40.34|39.89|40.13|14878300
4161973|3482|KO|2013-12-10|40.26|40.29|39.75|39.85|15950500
4161974|3482|KO|2013-12-09|40.4|40.5|40.2|40.4|12237100
4161975|3482|KO|2013-12-06|40.05|40.5|40.05|40.46|12557100
4161976|3482|KO|2013-12-05|40.28|40.4|39.8|39.83|18146200
4161977|3482|KO|2013-12-04|40.2|40.47|39.94|40.37|13166900
4161978|3482|KO|2013-12-03|40.05|40.39|40.01|40.35|16592300
4161979|3482|KO|2013-12-02|40.1|40.2|39.75|40.08|16738800
4129026|3435|CBB|2014-01-17|3.69|3.76|3.67|3.73|1031100
4129027|3435|CBB|2014-01-16|3.68|3.74|3.64|3.68|753100
4129028|3435|CBB|2014-01-15|3.65|3.72|3.64|3.7|704300
4129029|3435|CBB|2014-01-14|3.57|3.66|3.55|3.66|823500
4129030|3435|CBB|2014-01-13|3.5|3.56|3.47|3.55|1011900
4129031|3435|CBB|2014-01-10|3.5|3.55|3.46|3.49|534000
4129032|3435|CBB|2014-01-09|3.58|3.58|3.44|3.49|1193800
4129033|3435|CBB|2014-01-08|3.62|3.69|3.55|3.58|1118500
4129034|3435|CBB|2014-01-07|3.75|3.76|3.63|3.65|816400
4129035|3435|CBB|2014-01-06|3.67|3.87|3.65|3.75|1690800
4129036|3435|CBB|2014-01-03|3.55|3.68|3.54|3.68|1219600
4129037|3435|CBB|2014-01-02|3.56|3.61|3.48|3.59|1523000
4129038|3435|CBB|2013-12-31|3.46|3.59|3.38|3.56|1693400
4129039|3435|CBB|2013-12-30|3.62|3.62|3.46|3.47|977400
4129040|3435|CBB|2013-12-27|3.6|3.65|3.51|3.63|1057800
4129041|3435|CBB|2013-12-26|3.51|3.64|3.51|3.57|1115000
4129042|3435|CBB|2013-12-24|3.45|3.54|3.43|3.51|854300
4129043|3435|CBB|2013-12-23|3.6|3.65|3.55|3.61|1057300
4167195|3487|DVM|2013-12-12|14.12|14.13|14.03|14.05|65100
4167196|3487|DVM|2013-12-11|14.06|14.27|14.06|14.17|201700
4167197|3487|DVM|2013-12-10|14.04|14.11|14.01|14.03|46300
4167198|3487|DVM|2013-12-09|14.04|14.12|14.01|14.03|87500
4167199|3487|DVM|2013-12-06|14.08|14.1|14.01|14.05|69900
4167200|3487|DVM|2013-12-05|14.03|14.03|13.93|14|32000
4167201|3487|DVM|2013-12-04|13.98|14.12|13.93|14.03|70700
4167202|3487|DVM|2013-12-03|14.16|14.18|14.02|14.06|28700
4167203|3487|DVM|2013-12-02|14.27|14.28|14.14|14.23|20700
4130332|3437|CNK|2014-01-17|31.38|31.51|31.22|31.27|436300
4130333|3437|CNK|2014-01-16|31.25|31.43|31.17|31.35|423100
4130334|3437|CNK|2014-01-15|31.59|31.75|31.17|31.3|1129200
4130335|3437|CNK|2014-01-14|31.58|31.65|31.25|31.59|470600
4130336|3437|CNK|2014-01-13|32.35|32.42|31.42|31.47|727200
4130337|3437|CNK|2014-01-10|32.43|32.95|32.16|32.42|1335400
4130338|3437|CNK|2014-01-09|32.54|32.54|32.15|32.47|599700
4130339|3437|CNK|2014-01-08|32.37|32.87|31.9|32.51|1210800
4130340|3437|CNK|2014-01-07|32.24|32.69|32.18|32.39|945200
4130341|3437|CNK|2014-01-06|33.16|33.24|32.23|32.26|558500
4130342|3437|CNK|2014-01-03|33.06|33.29|32.95|33.17|363900
4130343|3437|CNK|2014-01-02|33.38|33.4|32.79|32.96|500200
4130344|3437|CNK|2013-12-31|33|33.4|32.95|33.33|416300
4130345|3437|CNK|2013-12-30|32.84|33.01|32.75|33|686900
4130346|3437|CNK|2013-12-27|33.24|33.45|32.63|32.89|329900
4130347|3437|CNK|2013-12-26|33.37|33.67|33.07|33.16|396100
4130348|3437|CNK|2013-12-24|32.77|33.12|32.73|33.1|164900
4130349|3437|CNK|2013-12-23|32.54|33.01|32.25|32.82|596000
4130350|3437|CNK|2013-12-20|32.23|32.44|32.03|32.37|1633800
4130351|3437|CNK|2013-12-19|32.59|32.75|31.74|32.14|813300
4130352|3437|CNK|2013-12-18|32.75|32.93|32.02|32.75|625800
4130353|3437|CNK|2013-12-17|32.57|32.69|32.17|32.55|449700
4130354|3437|CNK|2013-12-16|32.8|32.8|32.46|32.5|406000
4130355|3437|CNK|2013-12-13|32.9|33|32.48|32.65|349300
4130356|3437|CNK|2013-12-12|32.59|32.87|32.54|32.68|340900
4130357|3437|CNK|2013-12-11|33.2|33.42|32.62|32.67|462500
4130358|3437|CNK|2013-12-10|32.89|33.27|32.86|33.17|323500
4130359|3437|CNK|2013-12-09|33.37|33.52|33|33.01|345000
4130360|3437|CNK|2013-12-06|33.18|33.49|33.08|33.37|311800
4130361|3437|CNK|2013-12-05|32.68|33.07|32.57|33.04|404700
4130362|3437|CNK|2013-12-04|32.6|33.04|32.48|32.71|263000
4130363|3437|CNK|2013-12-03|32.57|32.82|32.35|32.74|386500
4130364|3437|CNK|2013-12-02|33.1|33.34|32.65|32.67|501400
4152738|3471|MYCC|2014-01-17|19.36|19.36|18.77|19.06|192700
4152739|3471|MYCC|2014-01-16|19.4|19.76|18.8|19.21|355600
4152740|3471|MYCC|2014-01-15|18.92|19.7|18.92|19.15|412300
4152741|3471|MYCC|2014-01-14|18.12|19.41|17.83|18.82|706700
4152742|3471|MYCC|2014-01-13|18.16|18.33|17.84|18.14|180300
4152743|3471|MYCC|2014-01-10|18.21|18.34|17.97|18.14|255400
4152744|3471|MYCC|2014-01-09|18.1|18.24|17.9|18.24|236400
4152745|3471|MYCC|2014-01-08|18.11|18.2|17.67|18|205600
4152746|3471|MYCC|2014-01-07|17.75|18.47|17.68|18.05|369300
4152747|3471|MYCC|2014-01-06|18.02|18.06|17.53|17.75|315800
4152748|3471|MYCC|2014-01-03|17.53|18.03|17.37|17.96|264400
4152749|3471|MYCC|2014-01-02|17.63|17.76|17.15|17.55|245600
4152750|3471|MYCC|2013-12-31|17.64|17.86|17.44|17.74|416600
4152751|3471|MYCC|2013-12-30|17.13|17.93|17.01|17.68|201200
4152752|3471|MYCC|2013-12-27|17|17.45|16.85|17.18|143400
4152753|3471|MYCC|2013-12-26|16.94|17|16.66|16.93|176100
4152754|3471|MYCC|2013-12-24|16.84|16.89|16.7|16.85|133000
4152755|3471|MYCC|2013-12-23|16.72|16.92|16.72|16.81|216500
4152756|3471|MYCC|2013-12-20|16.21|16.9|16.21|16.74|2687300
4152757|3471|MYCC|2013-12-19|16.69|16.72|16.45|16.62|190100
4152758|3471|MYCC|2013-12-18|16.59|16.82|16.46|16.78|290300
4152759|3471|MYCC|2013-12-17|16.52|16.68|16.14|16.64|351300
4152760|3471|MYCC|2013-12-16|16.38|16.9|16.2|16.61|573800
4152761|3471|MYCC|2013-12-13|16.71|16.72|16.17|16.47|171200
4152762|3471|MYCC|2013-12-12|16.17|16.81|16.17|16.69|198200
4152763|3471|MYCC|2013-12-11|16.55|16.61|16.03|16.18|550900
4152764|3471|MYCC|2013-12-10|16.59|16.6|16.4|16.47|215600
4152765|3471|MYCC|2013-12-09|16.5|16.6|16.44|16.5|110100
4152766|3471|MYCC|2013-12-06|16.63|16.9|16.31|16.44|129000
4152767|3471|MYCC|2013-12-05|16.45|16.8|16.29|16.5|109400
4152768|3471|MYCC|2013-12-04|16.42|16.87|16.09|16.45|157600
4152769|3471|MYCC|2013-12-03|16.39|16.39|16.18|16.35|111700
4152770|3471|MYCC|2013-12-02|16.69|16.96|16.45|16.49|235300
4143119|3460|CCO|2014-01-17|9.97|10.03|9.88|9.98|84000
4143120|3460|CCO|2014-01-16|9.96|10.01|9.84|10.01|88300
4143121|3460|CCO|2014-01-15|10.05|10.13|9.95|10|124300
4154148|3474|CNA|2013-12-17|41.42|41.42|40.85|40.88|112200
4154149|3474|CNA|2013-12-16|41.95|41.95|40.93|41.24|73200
4154150|3474|CNA|2013-12-13|40.88|40.92|40.65|40.85|50100
4154151|3474|CNA|2013-12-12|41.25|41.25|40.76|40.79|53100
4154152|3474|CNA|2013-12-11|41.78|41.85|41.1|41.22|103400
4154153|3474|CNA|2013-12-10|41.48|41.89|41.4|41.73|124200
4154154|3474|CNA|2013-12-09|41.39|41.75|41.29|41.61|83000
4154155|3474|CNA|2013-12-06|41.28|41.49|40.98|41.39|109300
4154156|3474|CNA|2013-12-05|41|41.02|40.59|40.89|64000
4154157|3474|CNA|2013-12-04|40.94|41.35|40.54|41.01|77100
4154158|3474|CNA|2013-12-03|41.1|41.14|40.64|41.07|188600
4154159|3474|CNA|2013-12-02|41.62|41.87|41.13|41.2|136600
4187915|3508|STK|2014-01-17|15.08|15.18|15.01|15.15|90200
4187916|3508|STK|2014-01-16|15.02|15.08|14.9|15.02|110400
4187917|3508|STK|2014-01-15|14.78|14.92|14.78|14.88|66400
4187918|3508|STK|2014-01-14|14.63|14.75|14.54|14.73|68900
4187919|3508|STK|2014-01-13|14.61|14.71|14.53|14.53|62400
4187920|3508|STK|2014-01-10|14.71|14.72|14.55|14.63|49200
4187921|3508|STK|2014-01-09|14.65|14.75|14.55|14.63|61500
4187922|3508|STK|2014-01-08|14.65|14.75|14.62|14.64|86900
4187923|3508|STK|2014-01-07|14.42|14.63|14.42|14.58|91500
4187924|3508|STK|2014-01-06|14.29|14.52|14.28|14.34|98500
4187925|3508|STK|2014-01-03|14.28|14.34|14.23|14.23|34000
4187926|3508|STK|2014-01-02|14.41|14.41|14.26|14.27|46300
4187927|3508|STK|2013-12-31|14.31|14.55|14.25|14.39|161200
4187928|3508|STK|2013-12-30|14.44|14.5|14.31|14.38|68800
4187929|3508|STK|2013-12-27|14.58|14.62|14.45|14.48|81800
4187930|3508|STK|2013-12-26|14.5|14.68|14.5|14.63|56400
4187931|3508|STK|2013-12-24|14.47|14.62|14.44|14.57|34200
4187932|3508|STK|2013-12-23|14.37|14.52|14.29|14.48|82500
4187933|3508|STK|2013-12-20|14.04|14.25|14.04|14.23|98800
4187934|3508|STK|2013-12-19|14.2|14.25|14.03|14.07|154200
4187935|3508|STK|2013-12-18|14.09|14.25|14.07|14.24|62600
4187936|3508|STK|2013-12-17|13.98|14.17|13.98|14.14|52700
4187937|3508|STK|2013-12-16|14.06|14.12|13.97|14.01|87400
4187938|3508|STK|2013-12-13|13.99|14.01|13.92|13.96|71000
4187939|3508|STK|2013-12-12|14.1|14.1|13.98|14.01|53600
4187940|3508|STK|2013-12-11|14.1|14.12|14.01|14.04|67300
4187941|3508|STK|2013-12-10|14.16|14.31|14.09|14.15|95000
4187942|3508|STK|2013-12-09|14.37|14.37|14.1|14.14|84500
4187943|3508|STK|2013-12-06|14.43|14.48|14.3|14.4|73900
4187944|3508|STK|2013-12-05|14.45|14.5|14.32|14.41|55800
4187945|3508|STK|2013-12-04|14.44|14.46|14.3|14.39|59100
4187946|3508|STK|2013-12-03|14.46|14.57|14.3|14.36|54700
4187947|3508|STK|2013-12-02|14.62|14.62|14.41|14.46|38200
4185457|3504|CMU|2014-01-17|4.24|4.28|4.23|4.23|54500
4185458|3504|CMU|2014-01-16|4.29|4.31|4.24|4.24|34600
4185459|3504|CMU|2014-01-15|4.26|4.32|4.25|4.26|91100
4185460|3504|CMU|2014-01-14|4.31|4.33|4.26|4.27|64800
4185461|3504|CMU|2014-01-13|4.3|4.34|4.3|4.32|40700
4185462|3504|CMU|2014-01-10|4.27|4.33|4.27|4.32|43100
4185463|3504|CMU|2014-01-09|4.21|4.33|4.21|4.24|38200
4185464|3504|CMU|2014-01-08|4.19|4.24|4.19|4.19|19400
4185465|3504|CMU|2014-01-07|4.22|4.27|4.19|4.19|41700
4185466|3504|CMU|2014-01-06|4.22|4.3|4.18|4.19|103500
4185467|3504|CMU|2014-01-03|4.25|4.25|4.23|4.23|49100
4185468|3504|CMU|2014-01-02|4.17|4.21|4.14|4.19|54400
4185469|3504|CMU|2013-12-31|4.15|4.18|4.12|4.14|51500
4185470|3504|CMU|2013-12-30|4.13|4.16|4.11|4.16|68500
4185471|3504|CMU|2013-12-27|4.17|4.2|4.14|4.16|144100
4185472|3504|CMU|2013-12-26|4.28|4.28|4.18|4.2|81300
4185473|3504|CMU|2013-12-24|4.26|4.3|4.24|4.29|60000
4185474|3504|CMU|2013-12-23|4.19|4.26|4.13|4.26|234600
4185475|3504|CMU|2013-12-20|4.18|4.23|4.08|4.18|222000
4185476|3504|CMU|2013-12-19|4.22|4.24|4.17|4.18|160900
4185477|3504|CMU|2013-12-18|4.14|4.16|4.11|4.15|131200
4185478|3504|CMU|2013-12-17|4.12|4.14|4.02|4.07|122000
4185479|3504|CMU|2013-12-16|4.05|4.08|4.03|4.04|117400
4185480|3504|CMU|2013-12-13|4.06|4.09|4.01|4.03|87000
4185481|3504|CMU|2013-12-12|4|4.07|4|4.02|122400
4185482|3504|CMU|2013-12-11|4.06|4.06|3.96|3.97|141700
4185483|3504|CMU|2013-12-10|4.05|4.07|4.03|4.03|45500
4185484|3504|CMU|2013-12-09|3.99|4.05|3.98|4.03|97600
4185485|3504|CMU|2013-12-06|4.02|4.04|3.97|4.04|122400
4185486|3504|CMU|2013-12-05|4.03|4.03|3.94|3.96|101800
4185487|3504|CMU|2013-12-04|4.05|4.05|3.98|3.98|81500
4185488|3504|CMU|2013-12-03|4.04|4.05|3.97|4.02|94100
4185489|3504|CMU|2013-12-02|4.08|4.08|4|4.01|79000
4129044|3435|CBB|2013-12-20|3.48|3.62|3.44|3.6|3002800
4129045|3435|CBB|2013-12-19|3.49|3.5|3.42|3.46|721300
4129046|3435|CBB|2013-12-18|3.46|3.52|3.41|3.49|1268500
4129047|3435|CBB|2013-12-17|3.44|3.48|3.38|3.47|960900
4129048|3435|CBB|2013-12-16|3.35|3.47|3.32|3.43|2122700
4129049|3435|CBB|2013-12-13|3.28|3.34|3.24|3.33|1621500
4129050|3435|CBB|2013-12-12|3.28|3.33|3.19|3.28|1040100
4129051|3435|CBB|2013-12-11|3.3|3.36|3.21|3.27|1506700
4129052|3435|CBB|2013-12-10|3.33|3.35|3.3|3.31|855500
4129053|3435|CBB|2013-12-09|3.32|3.35|3.27|3.34|1277500
4129054|3435|CBB|2013-12-06|3.3|3.38|3.27|3.36|1669800
4129055|3435|CBB|2013-12-05|3.19|3.29|3.14|3.27|1086000
4129056|3435|CBB|2013-12-04|3.08|3.24|3.08|3.2|1708700
4129057|3435|CBB|2013-12-03|3.09|3.12|3.07|3.1|891100
4129058|3435|CBB|2013-12-02|3.23|3.23|3.05|3.07|2162600
4131638|3438|CIR|2014-01-17|79.46|79.46|77.8|78.06|44600
4131639|3438|CIR|2014-01-16|78.21|79.88|77.66|79.67|55100
4131640|3438|CIR|2014-01-15|78.36|79.04|78.04|78.57|61700
4131641|3438|CIR|2014-01-14|76.97|78.91|76.97|78.33|68400
4131642|3438|CIR|2014-01-13|78.75|78.75|75.73|76.75|57600
4131643|3438|CIR|2014-01-10|79.63|79.63|78.16|79.15|36300
4131644|3438|CIR|2014-01-09|79.8|79.8|78.56|79.45|49000
4131645|3438|CIR|2014-01-08|79.56|80.31|78.57|79.73|96600
4131646|3438|CIR|2014-01-07|80.39|81.17|79.07|79.8|41100
4131647|3438|CIR|2014-01-06|80.11|81.38|79.37|79.92|89800
4131648|3438|CIR|2014-01-03|80.67|80.9|78.15|79.97|83700
4131649|3438|CIR|2014-01-02|80.61|80.86|78.03|80.65|103600
4131650|3438|CIR|2013-12-31|80.44|81|80.12|80.78|37000
4131651|3438|CIR|2013-12-30|80.86|81.12|80.23|80.51|29200
4131652|3438|CIR|2013-12-27|82.86|83.08|80.08|80.86|40500
4131653|3438|CIR|2013-12-26|82|82.97|81.16|82.47|48400
4131654|3438|CIR|2013-12-24|81.42|83.37|80.63|81.96|87200
4131655|3438|CIR|2013-12-23|82.35|82.78|80.6|81.56|65500
4131656|3438|CIR|2013-12-20|79.86|82.22|79.59|82.22|180300
4131657|3438|CIR|2013-12-19|79.6|80.04|78.84|79.61|53000
4131658|3438|CIR|2013-12-18|76.69|79.56|76.22|79.48|61600
4131659|3438|CIR|2013-12-17|78.48|78.68|76.65|76.8|66800
4131660|3438|CIR|2013-12-16|76.95|78.92|76.78|78.69|62300
4131661|3438|CIR|2013-12-13|76.66|76.94|75.68|76.41|44600
4131662|3438|CIR|2013-12-12|76.1|77.79|74.54|76.64|121700
4131663|3438|CIR|2013-12-11|78.77|79.16|75.83|76.09|87900
4131664|3438|CIR|2013-12-10|79.15|79.4|78.13|78.88|54500
4131665|3438|CIR|2013-12-09|79.16|79.66|78.61|79.49|97100
4131666|3438|CIR|2013-12-06|79.77|79.77|78.78|79.24|72500
4131667|3438|CIR|2013-12-05|79.69|80.12|78.21|78.79|37200
4131668|3438|CIR|2013-12-04|79.16|80.55|78.94|79.6|66800
4131669|3438|CIR|2013-12-03|78.84|79.88|78.6|79.34|106600
4131670|3438|CIR|2013-12-02|79.16|79.61|78.65|78.99|65600
4126414|3433|CI|2014-01-17|89.08|89.63|88.21|89.46|996800
4126415|3433|CI|2014-01-16|89.5|89.66|88.59|88.82|1537800
4126416|3433|CI|2014-01-15|89.64|90.02|89.34|89.86|1298200
4126417|3433|CI|2014-01-14|88.73|89.84|88.56|89.49|867100
4126418|3433|CI|2014-01-13|88.93|89.82|88.73|88.78|959600
4126419|3433|CI|2014-01-10|90.41|90.63|88.78|89.21|1055800
4126420|3433|CI|2014-01-09|87.95|90.51|87.95|90.05|1980900
4126421|3433|CI|2014-01-08|88.25|88.35|87.74|87.91|1421600
4126422|3433|CI|2014-01-07|86.29|88.56|86.29|88.35|1468000
4126423|3433|CI|2014-01-06|86.81|86.85|86.08|86.13|1185500
4126424|3433|CI|2014-01-03|86.29|87|86.08|86.4|855400
4126425|3433|CI|2014-01-02|86.99|87.45|86.19|86.2|1021700
4126426|3433|CI|2013-12-31|86.69|87.73|86.43|87.48|770200
4126427|3433|CI|2013-12-30|86.53|86.75|85.72|86.61|871600
4126428|3433|CI|2013-12-27|86.85|87.23|86.42|86.53|365900
4126429|3433|CI|2013-12-26|86.31|86.98|86.21|86.81|386100
4126430|3433|CI|2013-12-24|86.17|86.55|85.83|86.17|246600
4126431|3433|CI|2013-12-23|85.8|86.18|85.47|85.99|713900
4126432|3433|CI|2013-12-20|85.49|85.72|84.72|85.25|2148200
4126433|3433|CI|2013-12-19|84.64|85.38|83.98|85.32|1122900
4126434|3433|CI|2013-12-18|83.99|85.05|83.16|85.04|1086700
4126435|3433|CI|2013-12-17|84.15|84.18|83.52|83.78|1366700
4126436|3433|CI|2013-12-16|84.06|84.45|83.02|83.95|1329500
4126437|3433|CI|2013-12-13|84.56|85.26|83.16|83.25|1141600
4126438|3433|CI|2013-12-12|84.86|85.32|84.02|84.28|1525500
4126439|3433|CI|2013-12-11|85.97|86.49|84.85|85.13|1854400
4126440|3433|CI|2013-12-10|86.81|87.01|86.08|86.1|1258600
4126441|3433|CI|2013-12-09|87.51|87.93|86.92|87.15|1394900
4126442|3433|CI|2013-12-06|85.32|86.63|85.21|86.5|1362600
4126443|3433|CI|2013-12-05|85.87|85.92|84.23|84.32|1174000
4143122|3460|CCO|2014-01-14|9.93|10.04|9.85|10|126300
4143123|3460|CCO|2014-01-13|9.96|10.11|9.77|9.94|149400
4143124|3460|CCO|2014-01-10|9.8|10|9.74|9.9|234100
4143125|3460|CCO|2014-01-09|9.88|10.05|9.71|9.85|231800
4143126|3460|CCO|2014-01-08|9.89|10.01|9.85|9.91|179500
4143127|3460|CCO|2014-01-07|10.18|10.26|9.92|9.92|307900
4143128|3460|CCO|2014-01-06|10.35|10.38|10.15|10.15|889000
4143129|3460|CCO|2014-01-03|10.21|10.59|10.16|10.35|388000
4143130|3460|CCO|2014-01-02|10.15|10.21|9.89|10.15|388900
4143131|3460|CCO|2013-12-31|10.01|10.18|10.01|10.14|214300
4143132|3460|CCO|2013-12-30|10|10.04|9.91|9.96|196300
4143133|3460|CCO|2013-12-27|10.19|10.23|9.99|10.03|81800
4143134|3460|CCO|2013-12-26|10.02|10.16|9.95|10.15|118900
4143135|3460|CCO|2013-12-24|9.97|10.09|9.95|10.05|91700
4143136|3460|CCO|2013-12-23|10|10.06|9.94|10|78300
4143137|3460|CCO|2013-12-20|9.72|9.98|9.68|9.98|163200
4143138|3460|CCO|2013-12-19|9.88|10.08|9.69|9.74|116100
4143139|3460|CCO|2013-12-18|9.77|9.93|9.68|9.89|148200
4143140|3460|CCO|2013-12-17|9.58|9.78|9.5|9.75|106300
4143141|3460|CCO|2013-12-16|9.57|9.65|9.34|9.56|100300
4143142|3460|CCO|2013-12-13|9.32|9.57|9.32|9.52|103800
4143143|3460|CCO|2013-12-12|9.51|9.58|9.33|9.34|58500
4143144|3460|CCO|2013-12-11|9.5|9.87|9.45|9.47|261800
4143145|3460|CCO|2013-12-10|9.38|9.48|9.33|9.47|128900
4143146|3460|CCO|2013-12-09|9.13|9.44|9.09|9.44|191200
4143147|3460|CCO|2013-12-06|9.04|9.19|8.8|9.12|262700
4143148|3460|CCO|2013-12-05|9.3|9.39|8.95|9.02|401700
4143149|3460|CCO|2013-12-04|9.8|9.91|9.14|9.81|358800
4143150|3460|CCO|2013-12-03|10.01|10.69|9.91|10.03|3264300
4143151|3460|CCO|2013-12-02|9.03|10.54|9.03|10.2|1169100
4160457|3480|KOF|2014-01-17|111|111.16|109.85|110.66|88100
4160458|3480|KOF|2014-01-16|111.88|113|110.9|110.98|68200
4160459|3480|KOF|2014-01-15|115.25|115.25|111.57|112.31|89800
4160460|3480|KOF|2014-01-14|117.82|117.82|114.68|115.39|95100
4160461|3480|KOF|2014-01-13|118.64|118.64|116.65|117.19|29300
4160462|3480|KOF|2014-01-10|117.59|119.19|117.59|118.35|99400
4160463|3480|KOF|2014-01-09|116.91|117.85|115.39|117.09|87400
4160464|3480|KOF|2014-01-08|119.43|120.12|116.29|117.27|93500
4160465|3480|KOF|2014-01-07|116.78|120.74|116.69|120.27|91900
4160466|3480|KOF|2014-01-06|119.72|119.72|116.13|116.49|47300
4160467|3480|KOF|2014-01-03|119.11|119.83|118.26|119.1|24600
4160468|3480|KOF|2014-01-02|120.25|121.31|118.11|118.57|27600
4160469|3480|KOF|2013-12-31|121.97|122.6|120.3|121.77|18200
4160470|3480|KOF|2013-12-30|121.82|123.09|121.6|122.15|47200
4160471|3480|KOF|2013-12-27|120.82|121.54|119.63|121.33|68500
4160472|3480|KOF|2013-12-26|121.89|121.89|120.54|120.72|120100
4160473|3480|KOF|2013-12-24|121.98|122.15|121.33|121.72|26200
4160474|3480|KOF|2013-12-23|121.66|122.62|120.83|122.35|40700
4160475|3480|KOF|2013-12-20|120.93|123.05|120.77|121.34|126200
4160476|3480|KOF|2013-12-19|119|121.15|118.99|120.85|94900
4160477|3480|KOF|2013-12-18|118.58|121.96|115.14|120.8|142600
4160478|3480|KOF|2013-12-17|120.05|120.42|117.57|118.72|119800
4160479|3480|KOF|2013-12-16|120.03|121.77|119.33|119.91|61500
4160480|3480|KOF|2013-12-13|120.57|121.75|118.87|119.49|116400
4160481|3480|KOF|2013-12-12|120.98|121.86|118.06|119.71|30300
4160482|3480|KOF|2013-12-11|120.92|122.82|120.55|121.38|109400
4160483|3480|KOF|2013-12-10|120.12|121.5|119.71|121.3|74600
4160484|3480|KOF|2013-12-09|118.3|120.89|118.3|120.17|45200
4160485|3480|KOF|2013-12-06|118.97|121.11|117.77|117.8|71100
4160486|3480|KOF|2013-12-05|117.12|118.79|116.76|117.83|55500
4160487|3480|KOF|2013-12-04|116.51|118.03|115.66|117.26|82600
4160488|3480|KOF|2013-12-03|117.93|118.5|115.08|117.73|62600
4160489|3480|KOF|2013-12-02|120.51|120.51|117.78|117.84|73600
4180233|3500|CXE|2014-01-17|4.61|4.64|4.61|4.61|70900
4180234|3500|CXE|2014-01-16|4.62|4.63|4.6|4.61|53900
4180235|3500|CXE|2014-01-15|4.62|4.63|4.61|4.63|71400
4180236|3500|CXE|2014-01-14|4.62|4.62|4.6|4.61|78100
4180237|3500|CXE|2014-01-13|4.62|4.64|4.6|4.63|37700
4180238|3500|CXE|2014-01-10|4.6|4.63|4.59|4.62|42700
4180239|3500|CXE|2014-01-09|4.57|4.62|4.56|4.58|55700
4180240|3500|CXE|2014-01-08|4.55|4.59|4.55|4.57|37700
4180241|3500|CXE|2014-01-07|4.61|4.62|4.57|4.57|53200
4180242|3500|CXE|2014-01-06|4.51|4.65|4.51|4.58|114000
4180243|3500|CXE|2014-01-03|4.56|4.57|4.52|4.54|64100
4180244|3500|CXE|2014-01-02|4.46|4.55|4.46|4.55|72600
4180245|3500|CXE|2013-12-31|4.49|4.54|4.46|4.47|213000
4180246|3500|CXE|2013-12-30|4.47|4.51|4.47|4.51|194300
4180247|3500|CXE|2013-12-27|4.47|4.52|4.47|4.5|152500
4159428|3479|CIE|2014-01-17|16.43|16.66|16.25|16.52|4192200
4159429|3479|CIE|2014-01-16|16.34|16.53|16.14|16.46|1673500
4159430|3479|CIE|2014-01-15|16.25|16.38|16.11|16.31|1533900
4159431|3479|CIE|2014-01-14|15.9|16.31|15.88|16.2|2725800
4159432|3479|CIE|2014-01-13|16.08|16.12|15.7|15.9|4971200
4159433|3479|CIE|2014-01-10|16.11|16.17|15.77|16.09|4287700
4159434|3479|CIE|2014-01-09|16.51|16.69|15.77|16.11|4239800
4159435|3479|CIE|2014-01-08|16.52|16.91|16.39|16.48|5089400
4159436|3479|CIE|2014-01-07|16.22|16.41|16.07|16.4|3261900
4159437|3479|CIE|2014-01-06|16.25|16.27|16.02|16.15|2744000
4159438|3479|CIE|2014-01-03|16.22|16.38|16.09|16.23|2593700
4159439|3479|CIE|2014-01-02|16.31|16.43|16.05|16.24|3716900
4159440|3479|CIE|2013-12-31|16.14|16.45|16.04|16.45|2533700
4159441|3479|CIE|2013-12-30|16.16|16.43|16.03|16.1|3587400
4159442|3479|CIE|2013-12-27|16.14|16.4|16.11|16.37|2497500
4159443|3479|CIE|2013-12-26|16.15|16.31|16.13|16.26|3313200
4159444|3479|CIE|2013-12-24|16|16.29|15.91|16.25|1902300
4159445|3479|CIE|2013-12-23|15.6|16.26|15.49|16.06|6361500
4159446|3479|CIE|2013-12-20|14.9|15.47|14.77|15.43|7799400
4159447|3479|CIE|2013-12-19|13.78|14.91|13.75|14.84|20605200
4159448|3479|CIE|2013-12-18|15.3|15.93|15.1|15.66|7020100
4159449|3479|CIE|2013-12-17|15.74|15.77|15.08|15.33|7133900
4159450|3479|CIE|2013-12-16|16.19|16.29|15.58|15.74|3832200
4159451|3479|CIE|2013-12-13|16|16.25|15.85|16.08|2671700
4159452|3479|CIE|2013-12-12|16.04|16.37|15.82|16.21|4581100
4159453|3479|CIE|2013-12-11|16.5|16.54|15.89|15.99|7236800
4159454|3479|CIE|2013-12-10|16.87|17.12|16.48|16.48|4419100
4159455|3479|CIE|2013-12-09|17.12|17.18|16.82|16.99|4500700
4159456|3479|CIE|2013-12-06|17.6|17.76|16.91|17.14|3480900
4159457|3479|CIE|2013-12-05|17.64|17.89|17.51|17.54|2329800
4159458|3479|CIE|2013-12-04|17.39|18.02|17.35|17.72|4894800
4159459|3479|CIE|2013-12-03|18.16|18.24|17.3|17.51|12328000
4159460|3479|CIE|2013-12-02|21.75|21.75|18.32|18.54|23143200
4174862|3495|RFI|2014-01-17|12.22|12.3|12.19|12.22|35000
4174863|3495|RFI|2014-01-16|12.17|12.23|12.07|12.16|37200
4174864|3495|RFI|2014-01-15|12.03|12.15|11.98|12.12|39300
4174865|3495|RFI|2014-01-14|12|12.09|11.95|12.09|30600
4174866|3495|RFI|2014-01-13|12.01|12.07|11.99|12.02|45000
4174867|3495|RFI|2014-01-10|12.03|12.14|12.02|12.07|17700
4174868|3495|RFI|2014-01-09|12.03|12.05|11.95|12.01|30400
4174869|3495|RFI|2014-01-08|12.11|12.2|12.03|12.03|18500
4174870|3495|RFI|2014-01-07|12.17|12.2|12.11|12.18|19300
4174871|3495|RFI|2014-01-06|12.16|12.2|12.07|12.19|37000
4174872|3495|RFI|2014-01-03|12.11|12.19|12.11|12.19|18400
4174873|3495|RFI|2014-01-02|11.92|12.18|11.87|12.18|54100
4174874|3495|RFI|2013-12-31|11.99|12.11|11.81|11.99|85200
4174875|3495|RFI|2013-12-30|11.84|11.95|11.72|11.77|45900
4174876|3495|RFI|2013-12-27|11.99|11.99|11.83|11.9|26200
4174877|3495|RFI|2013-12-26|11.82|12.06|11.82|11.9|39200
4174878|3495|RFI|2013-12-24|11.89|11.94|11.83|11.85|23600
4174879|3495|RFI|2013-12-23|11.81|11.94|11.7|11.89|69000
4174880|3495|RFI|2013-12-20|11.81|11.81|11.66|11.72|39400
4174881|3495|RFI|2013-12-19|11.99|11.99|11.72|11.81|83100
4174882|3495|RFI|2013-12-18|12.36|12.42|12.15|12.42|30700
4174883|3495|RFI|2013-12-17|12.13|12.23|12|12.23|48200
4174884|3495|RFI|2013-12-16|12.3|12.32|12.13|12.13|38300
4174885|3495|RFI|2013-12-13|12.2|12.38|12.14|12.34|25100
4174886|3495|RFI|2013-12-12|12.32|12.32|12.14|12.18|33100
4174887|3495|RFI|2013-12-11|12.52|12.52|12.3|12.32|31400
4174888|3495|RFI|2013-12-10|12.43|12.52|12.41|12.43|22800
4174889|3495|RFI|2013-12-09|12.44|12.49|12.34|12.47|33200
4174890|3495|RFI|2013-12-06|12.46|12.5|12.34|12.44|21100
4174891|3495|RFI|2013-12-05|12.26|12.36|12.26|12.35|27400
4174892|3495|RFI|2013-12-04|12.18|12.33|12.12|12.33|42900
4174893|3495|RFI|2013-12-03|12.28|12.33|12.27|12.32|31600
4174894|3495|RFI|2013-12-02|12.31|12.35|12.27|12.3|36500
4171459|3492|RQI|2014-01-17|9.7|9.81|9.65|9.81|627100
4171460|3492|RQI|2014-01-16|9.6|9.68|9.57|9.65|273000
4171461|3492|RQI|2014-01-15|9.51|9.65|9.5|9.61|323900
4171462|3492|RQI|2014-01-14|9.49|9.54|9.46|9.53|514300
4171463|3492|RQI|2014-01-13|9.57|9.62|9.51|9.52|592000
4171464|3492|RQI|2014-01-10|9.57|9.66|9.57|9.62|378100
4171465|3492|RQI|2014-01-09|9.55|9.58|9.51|9.56|325000
4171466|3492|RQI|2014-01-08|9.54|9.59|9.5|9.56|219100
4171467|3492|RQI|2014-01-07|9.52|9.6|9.51|9.54|285500
4171468|3492|RQI|2014-01-06|9.51|9.55|9.49|9.51|287900
4171469|3492|RQI|2014-01-03|9.46|9.58|9.42|9.51|411400
4171470|3492|RQI|2014-01-02|9.44|9.49|9.4|9.47|365000
4180248|3500|CXE|2013-12-26|4.52|4.56|4.43|4.51|188300
4180249|3500|CXE|2013-12-24|4.55|4.6|4.54|4.54|135100
4180250|3500|CXE|2013-12-23|4.48|4.62|4.45|4.57|141800
4180251|3500|CXE|2013-12-20|4.59|4.6|4.48|4.51|167400
4180252|3500|CXE|2013-12-19|4.48|4.62|4.45|4.57|143000
4180253|3500|CXE|2013-12-18|4.41|4.49|4.41|4.49|142900
4180254|3500|CXE|2013-12-17|4.37|4.45|4.37|4.45|183100
4180255|3500|CXE|2013-12-16|4.36|4.47|4.35|4.44|103900
4180256|3500|CXE|2013-12-13|4.37|4.41|4.36|4.38|69100
4180257|3500|CXE|2013-12-12|4.31|4.39|4.31|4.39|107200
4180258|3500|CXE|2013-12-11|4.34|4.38|4.3|4.33|171900
4180259|3500|CXE|2013-12-10|4.33|4.37|4.33|4.36|58800
4180260|3500|CXE|2013-12-09|4.33|4.38|4.33|4.36|84300
4180261|3500|CXE|2013-12-06|4.34|4.37|4.31|4.35|201900
4180262|3500|CXE|2013-12-05|4.44|4.44|4.35|4.35|140800
4180263|3500|CXE|2013-12-04|4.41|4.43|4.4|4.43|79500
4180264|3500|CXE|2013-12-03|4.43|4.44|4.41|4.42|102200
4180265|3500|CXE|2013-12-02|4.45|4.45|4.41|4.42|70100
4146486|3465|CLW|2014-01-17|51.17|51.6|50.89|51.1|55200
4146487|3465|CLW|2014-01-16|51.69|51.79|50.97|51.34|80800
4146488|3465|CLW|2014-01-15|51.63|51.82|51.14|51.61|49800
4146489|3465|CLW|2014-01-14|50.94|51.71|50.69|51.66|101600
4146490|3465|CLW|2014-01-13|51.08|51.08|50.57|50.73|124200
4146491|3465|CLW|2014-01-10|51.61|51.61|50.68|51.18|76800
4146492|3465|CLW|2014-01-09|52.21|52.21|51.01|51.65|68200
4146493|3465|CLW|2014-01-08|52.81|52.81|51.92|52|81100
4146494|3465|CLW|2014-01-07|52.37|53.12|52.37|52.78|102800
4146495|3465|CLW|2014-01-06|52.45|52.57|52.03|52.3|97300
4146496|3465|CLW|2014-01-03|52.45|53.3|52.05|52.52|91700
4146497|3465|CLW|2014-01-02|52.49|52.75|52.03|52.53|92200
4146498|3465|CLW|2013-12-31|52.61|52.96|52.12|52.5|109900
4146499|3465|CLW|2013-12-30|53.16|53.36|52.08|52.37|76400
4146500|3465|CLW|2013-12-27|52.55|53.45|51.96|53.11|94000
4146501|3465|CLW|2013-12-26|52.07|52.64|51.64|52.24|61800
4146502|3465|CLW|2013-12-24|51.66|52.65|50.9|51.73|55500
4146503|3465|CLW|2013-12-23|51.21|52.1|50.52|51.8|96300
4146504|3465|CLW|2013-12-20|50.95|51.41|50.51|51.19|366300
4146505|3465|CLW|2013-12-19|51.16|52.08|50.36|50.68|64000
4146506|3465|CLW|2013-12-18|51.08|51.37|50.48|51.25|117900
4146507|3465|CLW|2013-12-17|50.75|51.13|50.34|50.85|87200
4146508|3465|CLW|2013-12-16|51|51.31|50.42|50.92|96800
4146509|3465|CLW|2013-12-13|51.2|51.21|50.5|50.89|122200
4146510|3465|CLW|2013-12-12|51.17|51.17|50.79|50.94|49000
4146511|3465|CLW|2013-12-11|51.99|51.99|50.83|51.27|80200
4146512|3465|CLW|2013-12-10|52.45|52.45|51.56|51.75|77800
4146513|3465|CLW|2013-12-09|52.08|52.65|51.29|52.57|102700
4146514|3465|CLW|2013-12-06|52.48|52.67|51.81|51.99|43500
4146515|3465|CLW|2013-12-05|51.61|52|51.34|51.87|37600
4146516|3465|CLW|2013-12-04|51.97|52.26|50.96|51.79|131500
4146517|3465|CLW|2013-12-03|52.82|53.27|51.9|52.03|91000
4146518|3465|CLW|2013-12-02|53.05|53.91|52.51|53.05|62500
4149080|3467|CLF|2014-01-17|23.03|23.3|22.31|22.43|6803300
4149081|3467|CLF|2014-01-16|23.18|23.63|22.65|22.95|6813200
4149082|3467|CLF|2014-01-15|23.01|23.26|22.8|23.02|6957100
4149083|3467|CLF|2014-01-14|23.04|23.32|22.8|22.94|9445200
4149084|3467|CLF|2014-01-13|22.83|23|22.08|22.36|7761000
4149085|3467|CLF|2014-01-10|23|23.4|22.75|22.83|8163600
4149086|3467|CLF|2014-01-09|24.56|24.56|22.73|22.96|14825500
4149087|3467|CLF|2014-01-08|24.57|25.13|24.14|24.56|6701300
4149088|3467|CLF|2014-01-07|24.45|24.64|24.15|24.45|8223900
4149089|3467|CLF|2014-01-06|24.83|24.98|24.31|24.65|8034200
4149090|3467|CLF|2014-01-03|26.06|26.07|24.93|25.05|7650800
4149091|3467|CLF|2014-01-02|26.03|26.63|25.81|25.83|7074000
4149092|3467|CLF|2013-12-31|26.61|26.63|25.8|26.21|6179000
4149093|3467|CLF|2013-12-30|26.72|27.13|26.47|26.6|8762800
4149094|3467|CLF|2013-12-27|25.22|26.62|25.18|26.53|10228900
4149095|3467|CLF|2013-12-26|24.76|25.32|24.76|25.01|3838600
4149096|3467|CLF|2013-12-24|24.31|24.99|24.31|24.76|3689600
4149097|3467|CLF|2013-12-23|24.26|24.8|24.02|24.34|5212900
4149098|3467|CLF|2013-12-20|24.86|24.88|24.13|24.21|10821800
4149099|3467|CLF|2013-12-19|24.08|25.17|23.95|24.87|6781800
4149100|3467|CLF|2013-12-18|23.9|24.19|23.5|24|7216800
4149101|3467|CLF|2013-12-17|23.59|24.13|23.32|23.9|5386300
4149102|3467|CLF|2013-12-16|23.59|24.19|23.21|23.76|6690100
4149103|3467|CLF|2013-12-13|23.7|24.04|23.38|23.51|6301800
4149104|3467|CLF|2013-12-12|24|24.01|23.27|23.79|6162300
4149105|3467|CLF|2013-12-11|24.93|25.05|23.85|24.01|7569100
4149106|3467|CLF|2013-12-10|24.92|25.46|24.91|25.04|4590600
4147774|3466|CNL|2014-01-17|46.94|47.29|46.9|47.15|168800
4147775|3466|CNL|2014-01-16|46.85|47.02|46.73|47.02|203600
4147776|3466|CNL|2014-01-15|46.73|47.23|46.58|46.92|338400
4147777|3466|CNL|2014-01-14|46.82|46.85|46.54|46.73|219700
4147778|3466|CNL|2014-01-13|46.8|46.87|46.49|46.81|377800
4147779|3466|CNL|2014-01-10|46.48|47.21|46.48|47.05|325200
4147780|3466|CNL|2014-01-09|46.23|46.46|46.02|46.38|231700
4147781|3466|CNL|2014-01-08|46.13|46.2|45.86|46.19|356100
4147782|3466|CNL|2014-01-07|46.01|46.35|45.91|46.18|216000
4147783|3466|CNL|2014-01-06|46.09|46.35|45.88|45.88|242800
4147784|3466|CNL|2014-01-03|46.06|46.32|45.66|46.04|420900
4147785|3466|CNL|2014-01-02|46.6|46.6|45.52|45.85|345400
4147786|3466|CNL|2013-12-31|46.65|46.88|46.4|46.62|232300
4147787|3466|CNL|2013-12-30|46.73|47.06|46.63|46.71|114600
4147788|3466|CNL|2013-12-27|46.69|46.93|46.64|46.84|105400
4147789|3466|CNL|2013-12-26|47.08|47.29|46.65|46.75|163500
4147790|3466|CNL|2013-12-24|46.73|47.2|46.49|47|98300
4147791|3466|CNL|2013-12-23|46.95|47.35|46.7|46.82|181800
4147792|3466|CNL|2013-12-20|46.31|46.72|46.3|46.63|974400
4147793|3466|CNL|2013-12-19|46.82|46.82|45.94|46.3|270100
4147794|3466|CNL|2013-12-18|46.41|46.78|45.83|46.73|376700
4147795|3466|CNL|2013-12-17|46.5|46.53|46.13|46.3|225300
4147796|3466|CNL|2013-12-16|46.3|46.64|46.21|46.49|344200
4147797|3466|CNL|2013-12-13|45.85|46.15|45.51|46.02|359200
4147798|3466|CNL|2013-12-12|45.15|45.9|45|45.63|343500
4147799|3466|CNL|2013-12-11|45.33|45.41|44.92|45.1|271200
4147800|3466|CNL|2013-12-10|46.11|46.32|45.4|45.4|203900
4147801|3466|CNL|2013-12-09|46.53|46.62|45.98|46.24|239500
4147802|3466|CNL|2013-12-06|46.24|46.59|45.98|46.47|221100
4147803|3466|CNL|2013-12-05|45.72|45.81|45.34|45.74|221600
4147804|3466|CNL|2013-12-04|45.23|45.78|45.02|45.67|295100
4147805|3466|CNL|2013-12-03|45.09|45.72|45.07|45.31|393000
4147806|3466|CNL|2013-12-02|45.78|45.87|45.17|45.27|291300
4169783|3489|UTF|2014-01-17|20.58|20.66|20.58|20.63|153600
4169784|3489|UTF|2014-01-16|20.53|20.65|20.52|20.64|132200
4169785|3489|UTF|2014-01-15|20.56|20.69|20.55|20.59|190400
4169786|3489|UTF|2014-01-14|20.41|20.62|20.41|20.55|114000
4169787|3489|UTF|2014-01-13|20.48|20.56|20.38|20.4|202800
4169788|3489|UTF|2014-01-10|20.39|20.58|20.39|20.55|155600
4169789|3489|UTF|2014-01-09|20.43|20.49|20.35|20.39|174800
4169790|3489|UTF|2014-01-08|20.51|20.51|20.34|20.46|204300
4169791|3489|UTF|2014-01-07|20.46|20.52|20.4|20.5|236700
4169792|3489|UTF|2014-01-06|20.38|20.5|20.33|20.49|226600
4169793|3489|UTF|2014-01-03|20.44|20.44|20.28|20.36|142900
4169794|3489|UTF|2014-01-02|20.54|20.54|20.27|20.38|182200
4169795|3489|UTF|2013-12-31|20.43|20.62|20.38|20.6|299300
4169796|3489|UTF|2013-12-30|20.24|20.29|20.15|20.25|219900
4169797|3489|UTF|2013-12-27|20.43|20.47|20.29|20.32|114900
4169798|3489|UTF|2013-12-26|20.4|20.48|20.38|20.43|159100
4169799|3489|UTF|2013-12-24|20.26|20.38|20.21|20.33|99200
4169800|3489|UTF|2013-12-23|19.9|20.31|19.9|20.22|258100
4169801|3489|UTF|2013-12-20|19.63|19.84|19.57|19.76|165600
4169802|3489|UTF|2013-12-19|19.46|19.69|19.42|19.67|156900
4169803|3489|UTF|2013-12-18|19.69|20|19.68|19.96|140000
4169804|3489|UTF|2013-12-17|19.73|19.8|19.66|19.74|174800
4169805|3489|UTF|2013-12-16|19.62|19.9|19.62|19.81|185800
4169806|3489|UTF|2013-12-13|19.54|19.61|19.53|19.58|121800
4169807|3489|UTF|2013-12-12|19.61|19.66|19.55|19.61|147500
4169808|3489|UTF|2013-12-11|19.84|19.87|19.67|19.67|162000
4169809|3489|UTF|2013-12-10|19.86|19.93|19.84|19.89|128100
4169810|3489|UTF|2013-12-09|19.78|19.97|19.78|19.95|191000
4169811|3489|UTF|2013-12-06|19.78|19.81|19.76|19.78|213800
4169812|3489|UTF|2013-12-05|19.85|19.87|19.62|19.72|320700
4169813|3489|UTF|2013-12-04|19.83|19.92|19.78|19.85|189800
4169814|3489|UTF|2013-12-03|19.78|19.88|19.7|19.88|233200
4169815|3489|UTF|2013-12-02|20.01|20.05|19.91|19.92|123800
4158122|3478|COH|2014-01-17|52.12|53.2|52.01|52.56|5610800
4158123|3478|COH|2014-01-16|53.54|54.13|52.05|52.63|7099800
4158124|3478|COH|2014-01-15|53.89|54.44|53|54.13|3677400
4158125|3478|COH|2014-01-14|54.16|54.39|53.7|53.88|3584800
4158126|3478|COH|2014-01-13|55.75|55.98|53.93|54.3|5552600
4158127|3478|COH|2014-01-10|55.65|56.16|55.33|56.08|2504700
4158128|3478|COH|2014-01-09|55.58|55.67|55.05|55.65|2505100
4158129|3478|COH|2014-01-08|56.3|56.3|55.57|55.71|3304400
4158130|3478|COH|2014-01-07|56.27|56.59|55.03|56.38|4074600
4158131|3478|COH|2014-01-06|56.41|56.64|55.8|55.86|2268100
4158132|3478|COH|2014-01-03|56|56.72|55.82|56.24|2006100
4158133|3478|COH|2014-01-02|56.15|56.65|55.64|55.91|3446700
4126444|3433|CI|2013-12-04|85.9|86.83|85.09|85.95|1314700
4126445|3433|CI|2013-12-03|86.86|87.04|86.01|86.16|1760600
4126446|3433|CI|2013-12-02|87.37|88.09|87.01|87.17|1321200
4140507|3458|CWEI|2014-01-17|70.49|70.49|69.07|69.21|17300
4140508|3458|CWEI|2014-01-16|70.59|71.64|70.16|70.34|10300
4140509|3458|CWEI|2014-01-15|72.17|72.39|70|70.48|27500
4140510|3458|CWEI|2014-01-14|70.3|71.69|69.96|71.42|23800
4140511|3458|CWEI|2014-01-13|73.8|73.95|69.23|69.6|31500
4140512|3458|CWEI|2014-01-10|73.88|74.85|73.26|74.1|23700
4140513|3458|CWEI|2014-01-09|73.8|73.97|72.26|73.43|26600
4140514|3458|CWEI|2014-01-08|75.09|75.09|73.2|74.08|35800
4140515|3458|CWEI|2014-01-07|74.8|75.55|74.3|74.99|28400
4140516|3458|CWEI|2014-01-06|75.84|76.01|73.82|74.8|31000
4140517|3458|CWEI|2014-01-03|77.53|78.02|74.06|74.99|67600
4140518|3458|CWEI|2014-01-02|80.84|80.84|76.51|77.77|44300
4140519|3458|CWEI|2013-12-31|82.46|82.5|80.71|81.95|20900
4140520|3458|CWEI|2013-12-30|82.87|82.87|82.87|82.87|0
4140521|3458|CWEI|2013-12-27|83.7|84.53|81.18|82.87|18700
4140522|3458|CWEI|2013-12-26|83.17|83.79|82.51|83.21|32900
4140523|3458|CWEI|2013-12-24|84.85|84.85|82.3|83.06|20000
4140524|3458|CWEI|2013-12-23|82.37|85.05|82.37|83.86|66700
4140525|3458|CWEI|2013-12-20|82.77|84.48|81.82|82.75|76800
4140526|3458|CWEI|2013-12-19|81.5|83.47|81.15|82.64|18100
4140527|3458|CWEI|2013-12-18|82|82.46|79.94|81.24|26600
4140528|3458|CWEI|2013-12-17|82.55|83.1|80.76|81.84|24900
4140529|3458|CWEI|2013-12-16|82.28|83.18|81.3|83.18|31800
4140530|3458|CWEI|2013-12-13|80.65|81.89|79.45|81.26|24400
4140531|3458|CWEI|2013-12-12|80.5|81.47|80.08|80.2|30000
4140532|3458|CWEI|2013-12-11|81.02|81.02|79|80.53|33800
4140533|3458|CWEI|2013-12-10|81.06|82.35|80.12|80.63|38900
4140534|3458|CWEI|2013-12-09|81.41|81.79|79.56|81.46|58300
4140535|3458|CWEI|2013-12-06|83|84.3|80.24|80.56|27100
4140536|3458|CWEI|2013-12-05|81.2|83.38|80|82|23600
4140537|3458|CWEI|2013-12-04|80.19|83.57|79.84|80.97|45500
4140538|3458|CWEI|2013-12-03|75.44|82.09|75.44|80.67|120300
4140539|3458|CWEI|2013-12-02|72.72|75.5|71.47|73.8|22400
4178927|3499|CL|2014-01-17|64.91|65.11|64.68|64.7|3937400
4178928|3499|CL|2014-01-16|64.58|65.12|64.39|64.98|2636400
4178929|3499|CL|2014-01-15|64.86|64.97|64.35|64.78|2287400
4178930|3499|CL|2014-01-14|64.7|64.99|64.56|64.85|2480000
4178931|3499|CL|2014-01-13|64.9|65.39|64.54|64.69|3140800
4178932|3499|CL|2014-01-10|65.12|65.46|64.88|65.08|2956500
4178933|3499|CL|2014-01-09|64.13|65.28|63.8|65.02|4826400
4178934|3499|CL|2014-01-08|64.17|64.2|63.41|63.54|3286300
4178935|3499|CL|2014-01-07|64.49|64.58|64.03|64.2|2872100
4178936|3499|CL|2014-01-06|64.44|64.55|63.99|64.14|2583500
4178937|3499|CL|2014-01-03|64.21|64.49|63.99|64.18|2113700
4178938|3499|CL|2014-01-02|64.89|65.03|64|64.3|3004300
4178939|3499|CL|2013-12-31|65.42|65.52|65|65.21|1827400
4178940|3499|CL|2013-12-30|65.43|65.61|65.2|65.43|1892700
4178941|3499|CL|2013-12-27|65.07|65.45|64.99|65.37|1814500
4178942|3499|CL|2013-12-26|64.71|64.87|64.49|64.83|1683300
4178943|3499|CL|2013-12-24|64.71|64.89|64.55|64.71|1051200
4178944|3499|CL|2013-12-23|64.92|64.92|64.35|64.63|2525900
4178945|3499|CL|2013-12-20|64.27|65.05|64.17|64.74|4667700
4178946|3499|CL|2013-12-19|64.43|64.56|64.05|64.24|3558000
4178947|3499|CL|2013-12-18|63.78|64.68|62.8|64.64|3940300
4178948|3499|CL|2013-12-17|64|64.08|63.28|63.58|2243900
4178949|3499|CL|2013-12-16|64.14|64.4|63.83|64.04|2676600
4178950|3499|CL|2013-12-13|64.13|64.26|63.64|63.98|2130400
4178951|3499|CL|2013-12-12|65.02|65.08|63.96|63.97|3165000
4178952|3499|CL|2013-12-11|64.83|65.34|64.75|64.94|3163200
4178953|3499|CL|2013-12-10|65.46|65.46|64.56|64.69|3225300
4178954|3499|CL|2013-12-09|65.73|65.99|65.5|65.69|2340700
4178955|3499|CL|2013-12-06|65.13|65.87|65.09|65.66|2389300
4178956|3499|CL|2013-12-05|64.84|65.05|64.47|64.54|2057100
4178957|3499|CL|2013-12-04|64.94|65.14|64.32|65.04|2762600
4178958|3499|CL|2013-12-03|65.01|65.43|64.88|65.37|2183700
4178959|3499|CL|2013-12-02|65.64|65.96|65.06|65.28|2458500
4191569|3514|CMC|2014-01-17|20.47|20.64|20.31|20.41|584500
4191570|3514|CMC|2014-01-16|20.48|20.71|20.46|20.52|504500
4191571|3514|CMC|2014-01-15|20.36|20.61|20.31|20.58|767800
4191572|3514|CMC|2014-01-14|20.07|20.38|19.93|20.34|623600
4191573|3514|CMC|2014-01-13|20.45|20.59|19.93|20.01|822700
4191574|3514|CMC|2014-01-10|20.3|20.57|20.15|20.56|751600
4191575|3514|CMC|2014-01-09|20.31|20.45|20.1|20.36|1107000
4191576|3514|CMC|2014-01-08|20.01|20.44|19.66|20.3|1614500
4191577|3514|CMC|2014-01-07|20.36|21.2|19.87|19.99|2253300
4171471|3492|RQI|2013-12-31|9.37|9.55|9.36|9.48|687400
4171472|3492|RQI|2013-12-30|9.39|9.48|9.33|9.38|484400
4171473|3492|RQI|2013-12-27|9.48|9.48|9.4|9.42|549000
4171474|3492|RQI|2013-12-26|9.45|9.54|9.43|9.48|465300
4171475|3492|RQI|2013-12-24|9.42|9.5|9.42|9.47|304100
4171476|3492|RQI|2013-12-23|9.35|9.47|9.35|9.47|619200
4171477|3492|RQI|2013-12-20|9.22|9.32|9.21|9.28|727100
4171478|3492|RQI|2013-12-19|9.16|9.3|9.16|9.27|673100
4171479|3492|RQI|2013-12-18|9.19|9.41|9.19|9.41|752600
4171480|3492|RQI|2013-12-17|9.09|9.21|9.09|9.21|455500
4171481|3492|RQI|2013-12-16|9.12|9.2|9.1|9.13|588300
4171482|3492|RQI|2013-12-13|9.04|9.15|9.03|9.14|617500
4171483|3492|RQI|2013-12-12|9.14|9.18|9.01|9.03|850600
4171484|3492|RQI|2013-12-11|9.41|9.42|9.17|9.19|684500
4171485|3492|RQI|2013-12-10|9.4|9.49|9.34|9.39|571000
4171486|3492|RQI|2013-12-09|9.39|9.49|9.32|9.44|709300
4171487|3492|RQI|2013-12-06|9.47|9.51|9.39|9.4|621800
4171488|3492|RQI|2013-12-05|9.36|9.42|9.33|9.41|377400
4171489|3492|RQI|2013-12-04|9.29|9.43|9.26|9.39|438500
4171490|3492|RQI|2013-12-03|9.44|9.52|9.36|9.41|467400
4171491|3492|RQI|2013-12-02|9.62|9.63|9.46|9.49|489700
4208547|3532|CAG|2014-01-17|33.9|33.93|33.36|33.42|1862700
4208548|3532|CAG|2014-01-16|33.74|34.08|33.52|34.05|2608100
4208549|3532|CAG|2014-01-15|33.93|34.18|33.67|33.76|2467000
4208550|3532|CAG|2014-01-14|33.58|33.91|33.58|33.88|2255300
4208551|3532|CAG|2014-01-13|33.71|33.99|33.51|33.57|2162900
4208552|3532|CAG|2014-01-10|33.83|33.94|33.7|33.86|2135000
4208553|3532|CAG|2014-01-09|33.59|33.77|33.37|33.75|2340500
4208554|3532|CAG|2014-01-08|33.67|33.72|33.4|33.62|2927100
4208555|3532|CAG|2014-01-07|33.4|33.93|33.4|33.9|3518800
4208556|3532|CAG|2014-01-06|33.6|33.67|33.25|33.33|1710400
4208557|3532|CAG|2014-01-03|33.54|33.67|33.42|33.49|1403900
4208558|3532|CAG|2014-01-02|33.66|33.73|33.46|33.57|1904000
4208559|3532|CAG|2013-12-31|33.7|33.83|33.45|33.7|1698000
4208560|3532|CAG|2013-12-30|33.57|33.7|33.47|33.68|1228100
4208561|3532|CAG|2013-12-27|33.4|33.72|33.29|33.55|1386200
4208562|3532|CAG|2013-12-26|33.48|33.58|33.32|33.42|1543000
4208563|3532|CAG|2013-12-24|33.36|33.61|33.31|33.49|921900
4208564|3532|CAG|2013-12-23|33.73|33.74|33.24|33.31|2407700
4208565|3532|CAG|2013-12-20|33.46|33.92|33.4|33.54|4559400
4208566|3532|CAG|2013-12-19|33.05|33.9|32.85|33.47|9165600
4208567|3532|CAG|2013-12-18|31.51|31.8|31.03|31.79|5236600
4208568|3532|CAG|2013-12-17|31.66|31.73|31.22|31.48|4221900
4208569|3532|CAG|2013-12-16|31.69|31.85|31.45|31.77|2973200
4208570|3532|CAG|2013-12-13|32.11|32.11|31.53|31.67|3993400
4208571|3532|CAG|2013-12-12|32.52|32.53|32|32.15|2827400
4208572|3532|CAG|2013-12-11|32.58|32.64|32.32|32.52|2733700
4208573|3532|CAG|2013-12-10|33.04|33.06|32.39|32.51|2634800
4208574|3532|CAG|2013-12-09|33.15|33.47|32.97|33.12|3049800
4208575|3532|CAG|2013-12-06|32.86|33.14|32.81|33.07|2561400
4208576|3532|CAG|2013-12-05|32.74|32.91|32.47|32.64|1853100
4208577|3532|CAG|2013-12-04|32.75|33|32.46|32.88|2914900
4208578|3532|CAG|2013-12-03|32.74|33.08|32.61|32.94|2963800
4208579|3532|CAG|2013-12-02|33|33.09|32.67|32.89|2636100
4204629|3529|CMP|2014-01-17|82.64|82.93|81.62|82.25|147100
4204630|3529|CMP|2014-01-16|82.44|83.57|82.06|82.92|137100
4204631|3529|CMP|2014-01-15|80.61|82.42|80.61|82.28|167300
4204632|3529|CMP|2014-01-14|80.03|80.98|79.48|80.95|290000
4204633|3529|CMP|2014-01-13|81.1|81.13|79.61|79.73|186000
4204634|3529|CMP|2014-01-10|79.25|81.67|79.19|81.43|393800
4204635|3529|CMP|2014-01-09|81.45|81.98|78.73|78.9|381000
4204636|3529|CMP|2014-01-08|79.91|80.7|79.82|80.29|280000
4204637|3529|CMP|2014-01-07|80.23|80.63|79.51|79.9|278700
4204638|3529|CMP|2014-01-06|79.85|80.52|79.67|80.09|491600
4204639|3529|CMP|2014-01-03|80.05|80.06|79.21|79.28|275200
4204640|3529|CMP|2014-01-02|80.06|80.41|78.94|79.41|321500
4204641|3529|CMP|2013-12-31|80.01|80.28|79.73|80.05|143000
4204642|3529|CMP|2013-12-30|81.14|81.68|79.36|79.54|200600
4204643|3529|CMP|2013-12-27|80.32|81.77|80.1|81.37|176000
4204644|3529|CMP|2013-12-26|81.3|81.3|80.25|80.55|144200
4204645|3529|CMP|2013-12-24|78.51|81.4|78.51|81.03|130400
4204646|3529|CMP|2013-12-23|79.82|79.93|78.15|78.6|206000
4204647|3529|CMP|2013-12-20|76|78.96|75.09|78.83|776700
4204648|3529|CMP|2013-12-19|75.7|76.08|75.3|75.89|225000
4204649|3529|CMP|2013-12-18|76.74|76.74|74.79|75.94|369800
4204650|3529|CMP|2013-12-17|74.28|76.98|74.25|76.82|258900
4204651|3529|CMP|2013-12-16|74.08|74.67|73.78|74.44|181300
4204652|3529|CMP|2013-12-13|74.1|74.89|73.46|74.08|147200
4149107|3467|CLF|2013-12-09|24.51|25.2|24.43|25|4147700
4149108|3467|CLF|2013-12-06|25.41|25.61|24.43|24.57|6580800
4149109|3467|CLF|2013-12-05|25.24|25.47|24.97|25|4668500
4149110|3467|CLF|2013-12-04|25.08|25.63|25.01|25.45|6228600
4149111|3467|CLF|2013-12-03|24.4|25.69|24.3|25.09|7413700
4149112|3467|CLF|2013-12-02|25.08|25.13|24.4|24.46|5663200
4145466|3463|EMO|2014-01-17|22.38|22.48|22.38|22.48|43700
4145467|3463|EMO|2014-01-16|22.23|22.35|22.16|22.31|58100
4145468|3463|EMO|2014-01-15|22.08|22.22|21.99|22.13|94400
4145469|3463|EMO|2014-01-14|22.35|22.35|22.04|22.11|112100
4145470|3463|EMO|2014-01-13|22.47|22.55|22.16|22.25|76900
4145471|3463|EMO|2014-01-10|22.52|22.52|22.16|22.29|61300
4145472|3463|EMO|2014-01-09|22.54|22.54|22.31|22.42|45100
4145473|3463|EMO|2014-01-08|22.55|22.55|22.32|22.46|79600
4145474|3463|EMO|2014-01-07|22.95|23|22.47|22.62|145600
4145475|3463|EMO|2014-01-06|22.92|22.96|22.7|22.82|70900
4145476|3463|EMO|2014-01-03|23.09|23.09|22.55|22.73|50500
4145477|3463|EMO|2014-01-02|23.19|23.23|22.73|22.89|53300
4145478|3463|EMO|2013-12-31|23.08|23.25|22.78|23.18|64200
4145479|3463|EMO|2013-12-30|22.82|22.88|22.75|22.88|38000
4145480|3463|EMO|2013-12-27|22.52|22.77|22.45|22.72|49100
4145481|3463|EMO|2013-12-26|23.14|23.14|22.54|22.56|62000
4145482|3463|EMO|2013-12-24|23.01|23.1|22.8|22.99|37200
4145483|3463|EMO|2013-12-23|22.67|22.78|22.5|22.78|83700
4145484|3463|EMO|2013-12-20|22.11|22.22|21.93|22.21|55600
4145485|3463|EMO|2013-12-19|21.91|22.01|21.68|22.01|78800
4145486|3463|EMO|2013-12-18|21.67|21.8|21.52|21.75|102500
4145487|3463|EMO|2013-12-17|21.78|21.78|21.44|21.66|78800
4145488|3463|EMO|2013-12-16|21.71|21.71|21.53|21.66|65400
4145489|3463|EMO|2013-12-13|21.57|21.67|21.4|21.56|72800
4145490|3463|EMO|2013-12-12|21.58|21.7|21.48|21.57|56200
4145491|3463|EMO|2013-12-11|21.76|21.77|21.59|21.68|108300
4145492|3463|EMO|2013-12-10|21.41|21.64|21.34|21.57|91600
4145493|3463|EMO|2013-12-09|21.86|21.86|21.35|21.46|94000
4145494|3463|EMO|2013-12-06|22.07|22.13|21.69|21.78|65800
4145495|3463|EMO|2013-12-05|22.3|22.32|21.81|21.85|63500
4145496|3463|EMO|2013-12-04|22.5|22.5|22.11|22.23|66500
4145497|3463|EMO|2013-12-03|22.7|22.7|22.36|22.47|61000
4145498|3463|EMO|2013-12-02|22.91|22.91|22.56|22.65|31100
4203323|3528|CODI|2014-01-17|19.59|19.75|19.53|19.69|162000
4203324|3528|CODI|2014-01-16|19.37|19.67|19.28|19.56|168700
4203325|3528|CODI|2014-01-15|19.22|19.34|19.19|19.3|139000
4203326|3528|CODI|2014-01-14|19.24|19.42|19.15|19.22|132500
4203327|3528|CODI|2014-01-13|19.28|19.32|19.1|19.15|190600
4203328|3528|CODI|2014-01-10|19.34|19.54|19.15|19.2|153100
4203329|3528|CODI|2014-01-09|19.25|19.38|19.09|19.25|130000
4203330|3528|CODI|2014-01-08|19.48|19.55|19.18|19.18|119600
4203331|3528|CODI|2014-01-07|19.44|19.64|19.4|19.48|104400
4203332|3528|CODI|2014-01-06|19.34|19.48|19.24|19.34|90800
4203333|3528|CODI|2014-01-03|19.2|19.38|19|19.33|132700
4203334|3528|CODI|2014-01-02|19.53|19.53|19.15|19.22|153700
4203335|3528|CODI|2013-12-31|19.12|19.84|19.01|19.63|147600
4203336|3528|CODI|2013-12-30|19.43|19.53|18.98|18.98|154300
4203337|3528|CODI|2013-12-27|18.84|19.41|18.84|19.33|131700
4203338|3528|CODI|2013-12-26|18.83|18.88|18.7|18.75|82700
4203339|3528|CODI|2013-12-24|18.61|18.82|18.58|18.72|35500
4203340|3528|CODI|2013-12-23|18.7|18.88|18.63|18.67|151000
4203341|3528|CODI|2013-12-20|18.74|18.93|18.59|18.7|121000
4203342|3528|CODI|2013-12-19|18.83|18.84|18.69|18.69|65400
4203343|3528|CODI|2013-12-18|18.75|18.95|18.72|18.84|78500
4203344|3528|CODI|2013-12-17|18.95|18.95|18.75|18.77|78600
4203345|3528|CODI|2013-12-16|18.95|18.98|18.77|18.86|67000
4203346|3528|CODI|2013-12-13|18.68|18.97|18.61|18.83|103500
4203347|3528|CODI|2013-12-12|18.71|18.81|18.64|18.69|65300
4203348|3528|CODI|2013-12-11|18.97|19.02|18.54|18.75|89800
4203349|3528|CODI|2013-12-10|18.83|19.06|18.61|19.04|119900
4203350|3528|CODI|2013-12-09|19.23|19.23|18.67|18.82|94500
4203351|3528|CODI|2013-12-06|19.09|19.2|19|19.15|62600
4203352|3528|CODI|2013-12-05|19.13|19.2|18.9|19|39700
4203353|3528|CODI|2013-12-04|19|19.23|18.83|19.11|65600
4203354|3528|CODI|2013-12-03|18.97|19.12|18.97|19.07|67000
4203355|3528|CODI|2013-12-02|19.04|19.17|19|19.1|69000
4198099|3524|CBD|2014-01-17|41.13|41.25|40.68|40.82|222200
4198100|3524|CBD|2014-01-16|42.15|42.17|41.29|41.45|282700
4198101|3524|CBD|2014-01-15|41.84|42.53|41.66|42.05|507800
4198102|3524|CBD|2014-01-14|41.44|42.08|41.39|41.86|303100
4198103|3524|CBD|2014-01-13|41.74|41.93|41.15|41.41|437100
4198104|3524|CBD|2014-01-10|41.06|41.43|40.64|41.26|390000
4158134|3478|COH|2013-12-31|56.45|56.67|55.75|56.13|2224500
4158135|3478|COH|2013-12-30|56.14|56.51|55.72|56.39|1632700
4158136|3478|COH|2013-12-27|56.75|56.88|55.99|56.27|1225900
4158137|3478|COH|2013-12-26|56.51|56.88|56.39|56.57|1017600
4158138|3478|COH|2013-12-24|56.3|56.68|56.05|56.43|872900
4158139|3478|COH|2013-12-23|56.14|56.23|55.76|56.11|1412500
4158140|3478|COH|2013-12-20|55.49|56.45|55.41|56.06|3186600
4158141|3478|COH|2013-12-19|55.7|55.89|55.32|55.43|1671300
4158142|3478|COH|2013-12-18|55.41|55.75|54.77|55.72|2175300
4158143|3478|COH|2013-12-17|55.43|55.47|54.93|55.3|1960900
4158144|3478|COH|2013-12-16|55.6|55.83|54.9|55.32|2503100
4158145|3478|COH|2013-12-13|55.52|56.1|55.36|55.5|1886700
4158146|3478|COH|2013-12-12|55.43|56.09|55.18|55.52|2635700
4158147|3478|COH|2013-12-11|55.89|56.13|55.38|55.46|2936500
4158148|3478|COH|2013-12-10|56.13|56.27|55.51|56.15|3254000
4158149|3478|COH|2013-12-09|56.3|56.68|55.97|56.06|3047600
4158150|3478|COH|2013-12-06|56.08|56.37|55.17|55.62|2474400
4158151|3478|COH|2013-12-05|56.3|56.45|55.35|55.72|3170900
4158152|3478|COH|2013-12-04|55.72|56.56|55.61|56.47|3336100
4158153|3478|COH|2013-12-03|56.5|57|56.15|56.65|4421100
4158154|3478|COH|2013-12-02|57.45|57.71|56.39|56.54|7634600
4177621|3498|CFX|2014-01-17|65.2|65.36|64.72|65.03|295200
4177622|3498|CFX|2014-01-16|64.47|65.25|64.37|65.24|183300
4177623|3498|CFX|2014-01-15|65.17|65.17|64.2|64.49|783100
4177624|3498|CFX|2014-01-14|63.17|65.18|62.64|64.75|706500
4177625|3498|CFX|2014-01-13|62.85|63.62|62.53|62.87|411900
4177626|3498|CFX|2014-01-10|63.22|63.56|62.89|63.21|355800
4177627|3498|CFX|2014-01-09|63.46|63.65|62.51|63.22|342400
4177628|3498|CFX|2014-01-08|63.05|63.5|62.82|63.3|495300
4177629|3498|CFX|2014-01-07|63.25|63.56|62.72|63.21|236500
4177630|3498|CFX|2014-01-06|63.68|63.68|62.9|63|315300
4177631|3498|CFX|2014-01-03|63.11|63.67|62.95|63.35|242400
4177632|3498|CFX|2014-01-02|63.48|63.87|62.75|63.19|226400
4177633|3498|CFX|2013-12-31|63.83|64.13|63.24|63.69|156100
4177634|3498|CFX|2013-12-30|63.38|63.94|63.13|63.55|100000
4177635|3498|CFX|2013-12-27|63.81|64.37|63.3|63.5|147800
4177636|3498|CFX|2013-12-26|63.12|63.67|63.12|63.53|122000
4177637|3498|CFX|2013-12-24|63.35|63.35|62.72|63.06|89400
4177638|3498|CFX|2013-12-23|61.96|63.24|61.58|63.06|401700
4177639|3498|CFX|2013-12-20|61.02|61.75|60.73|61.72|879400
4177640|3498|CFX|2013-12-19|62.15|62.35|60.65|61.06|725900
4177641|3498|CFX|2013-12-18|61.61|62.3|60.68|62.09|531800
4177642|3498|CFX|2013-12-17|60.79|61.71|60.49|61.49|677300
4177643|3498|CFX|2013-12-16|58.96|60.52|58.74|60.34|269800
4177644|3498|CFX|2013-12-13|58.63|58.81|58.41|58.77|122300
4177645|3498|CFX|2013-12-12|58.17|58.84|58.17|58.53|203900
4177646|3498|CFX|2013-12-11|59.35|59.44|58.01|58.18|240300
4177647|3498|CFX|2013-12-10|59.57|60.34|59.41|59.52|182100
4177648|3498|CFX|2013-12-09|59.69|59.98|59.28|59.62|272200
4177649|3498|CFX|2013-12-06|58.92|59.86|58.86|59.45|190200
4177650|3498|CFX|2013-12-05|58.41|58.86|58|58.67|185100
4177651|3498|CFX|2013-12-04|58.48|58.74|57.9|58.46|244400
4177652|3498|CFX|2013-12-03|58.74|59|58.4|58.63|243400
4177653|3498|CFX|2013-12-02|58.61|58.95|57.91|58.78|324300
4199405|3525|SBS|2014-01-17|9.94|10.26|9.91|10.22|2240600
4199406|3525|SBS|2014-01-16|9.97|10.06|9.91|10.05|1438700
4199407|3525|SBS|2014-01-15|9.98|10.23|9.97|9.98|1533100
4199408|3525|SBS|2014-01-14|9.92|10.09|9.83|10.03|1300200
4199409|3525|SBS|2014-01-13|10.09|10.11|9.79|9.8|3095600
4199410|3525|SBS|2014-01-10|10.11|10.38|10.11|10.15|2654900
4199411|3525|SBS|2014-01-09|10.58|10.59|10.22|10.4|1935300
4199412|3525|SBS|2014-01-08|10.82|10.9|10.38|10.49|1632600
4199413|3525|SBS|2014-01-07|10.64|10.69|10.49|10.51|2046500
4199414|3525|SBS|2014-01-06|10.8|10.8|10.52|10.53|2081100
4199415|3525|SBS|2014-01-03|10.83|10.94|10.67|10.77|1262000
4199416|3525|SBS|2014-01-02|10.93|10.97|10.81|10.83|1295900
4199417|3525|SBS|2013-12-31|11.3|11.39|11.13|11.34|740400
4199418|3525|SBS|2013-12-30|11.44|11.5|11.26|11.26|1240700
4199419|3525|SBS|2013-12-27|11.24|11.5|11.24|11.45|1616800
4199420|3525|SBS|2013-12-26|11.22|11.34|11.12|11.2|1750100
4199421|3525|SBS|2013-12-24|11.45|11.5|11.21|11.24|572000
4199422|3525|SBS|2013-12-23|11.16|11.34|11.11|11.33|1482800
4199423|3525|SBS|2013-12-20|10.75|11.02|10.72|10.98|3649400
4199424|3525|SBS|2013-12-19|10.71|10.81|10.59|10.65|1768500
4199425|3525|SBS|2013-12-18|10.66|11|10.47|10.83|2611400
4199426|3525|SBS|2013-12-17|10.48|10.71|10.45|10.62|2356900
4199427|3525|SBS|2013-12-16|10.16|10.47|10.16|10.45|1942900
4199428|3525|SBS|2013-12-13|9.97|10.36|9.97|10.26|2235100
4191578|3514|CMC|2014-01-06|20.1|20.15|19.57|19.78|1235100
4191579|3514|CMC|2014-01-03|20|20.2|19.93|20.13|813300
4191580|3514|CMC|2014-01-02|20.34|20.4|19.81|19.97|1066800
4191581|3514|CMC|2013-12-31|20.24|20.39|20.07|20.33|692200
4191582|3514|CMC|2013-12-30|20.5|20.65|20.17|20.21|890600
4191583|3514|CMC|2013-12-27|20.25|20.5|20.14|20.49|667300
4191584|3514|CMC|2013-12-26|19.97|20.31|19.91|20.23|985100
4191585|3514|CMC|2013-12-24|19.65|19.88|19.33|19.82|1017700
4191586|3514|CMC|2013-12-23|19.57|19.63|19.46|19.59|942200
4191587|3514|CMC|2013-12-20|19.64|19.75|19.47|19.47|1818700
4191588|3514|CMC|2013-12-19|19.72|19.98|19.63|19.67|1072500
4191589|3514|CMC|2013-12-18|19.87|19.91|19.44|19.7|1073000
4191590|3514|CMC|2013-12-17|19.77|19.82|19.52|19.78|420400
4191591|3514|CMC|2013-12-16|19.65|19.88|19.51|19.82|616400
4191592|3514|CMC|2013-12-13|19.4|19.63|19.3|19.58|515900
4191593|3514|CMC|2013-12-12|19.43|19.55|19.25|19.38|703800
4191594|3514|CMC|2013-12-11|19.71|19.74|19.36|19.45|669100
4191595|3514|CMC|2013-12-10|20|20.23|19.57|19.66|1068400
4191596|3514|CMC|2013-12-09|19.83|20.16|19.83|20|625500
4191597|3514|CMC|2013-12-06|19.91|20|19.73|19.86|765700
4191598|3514|CMC|2013-12-05|19.53|19.76|19.47|19.67|615800
4191599|3514|CMC|2013-12-04|19.62|19.81|19.42|19.6|677200
4191600|3514|CMC|2013-12-03|19.37|19.79|19.31|19.51|694400
4191601|3514|CMC|2013-12-02|19.4|19.75|19.22|19.47|838400
4190263|3513|FIX|2014-01-17|19.14|19.37|18.99|19.12|123300
4190264|3513|FIX|2014-01-16|18.78|19.16|18.72|19.14|390000
4190265|3513|FIX|2014-01-15|18.74|19|18.62|18.76|194800
4190266|3513|FIX|2014-01-14|18.44|18.79|18.4|18.67|194900
4190267|3513|FIX|2014-01-13|18.81|18.82|17.97|18.27|330100
4190268|3513|FIX|2014-01-10|18.95|19.1|18.78|18.95|257900
4190269|3513|FIX|2014-01-09|18.9|19.2|18.74|18.96|302400
4190270|3513|FIX|2014-01-08|18.88|19|18.71|18.78|274400
4190271|3513|FIX|2014-01-07|18.76|19.07|18.62|18.85|211500
4190272|3513|FIX|2014-01-06|19.03|19.03|18.64|18.65|214500
4190273|3513|FIX|2014-01-03|19.13|19.13|18.8|18.93|161400
4190274|3513|FIX|2014-01-02|19.41|19.47|18.99|19.1|137200
4190275|3513|FIX|2013-12-31|19.44|19.52|19.34|19.39|221200
4190276|3513|FIX|2013-12-30|19.24|19.52|19.23|19.34|128500
4190277|3513|FIX|2013-12-27|19.69|19.69|19.19|19.31|144400
4190278|3513|FIX|2013-12-26|19.43|19.75|19.35|19.6|150200
4190279|3513|FIX|2013-12-24|19.45|19.51|19.3|19.33|126400
4190280|3513|FIX|2013-12-23|18.7|19.59|18.65|19.46|236100
4190281|3513|FIX|2013-12-20|18.67|18.8|18.5|18.59|786200
4190282|3513|FIX|2013-12-19|18.89|18.97|18.54|18.66|245900
4190283|3513|FIX|2013-12-18|18.94|18.95|18.52|18.87|310200
4190284|3513|FIX|2013-12-17|19.11|19.15|18.84|18.86|314700
4190285|3513|FIX|2013-12-16|18.93|19.14|18.92|19.06|345600
4190286|3513|FIX|2013-12-13|19.1|19.2|18.82|18.88|194300
4190287|3513|FIX|2013-12-12|19.24|19.26|18.84|18.98|342500
4190288|3513|FIX|2013-12-11|19.99|20.01|19.02|19.26|286300
4190289|3513|FIX|2013-12-10|20.14|20.45|19.99|20|268800
4190290|3513|FIX|2013-12-09|20.15|20.19|19.9|20.11|156300
4190291|3513|FIX|2013-12-06|20.36|20.36|20.04|20.07|291000
4190292|3513|FIX|2013-12-05|20.01|20.3|19.94|20.15|264000
4190293|3513|FIX|2013-12-04|20.29|20.39|19.85|19.94|378200
4190294|3513|FIX|2013-12-03|20.23|20.56|20.06|20.31|431900
4190295|3513|FIX|2013-12-02|20.41|20.53|19.94|20.22|210400
4186763|3505|CLNY|2014-01-17|21.15|21.19|21.06|21.15|446400
4186764|3505|CLNY|2014-01-16|21.04|21.18|20.95|21.17|581900
4186765|3505|CLNY|2014-01-15|21.33|21.33|21.02|21.03|847500
4186766|3505|CLNY|2014-01-14|20.88|21.27|20.8|21.24|1010800
4186767|3505|CLNY|2014-01-13|20.95|21.07|20.7|20.79|584100
4186768|3505|CLNY|2014-01-10|20.98|21.08|20.82|20.92|421500
4186769|3505|CLNY|2014-01-09|20.97|21|20.72|20.86|755500
4186770|3505|CLNY|2014-01-08|20.9|20.99|20.7|20.95|586300
4186771|3505|CLNY|2014-01-07|20.75|20.88|20.69|20.87|612800
4186772|3505|CLNY|2014-01-06|20.65|20.9|20.63|20.76|527700
4186773|3505|CLNY|2014-01-03|20.35|20.62|20.33|20.55|531600
4186774|3505|CLNY|2014-01-02|20.2|20.38|20.09|20.24|798700
4186775|3505|CLNY|2013-12-31|20.42|20.57|20.26|20.29|486400
4186776|3505|CLNY|2013-12-30|20.36|20.6|20.33|20.45|572300
4186777|3505|CLNY|2013-12-27|20.34|20.88|20.19|20.41|1152200
4186778|3505|CLNY|2013-12-26|20.56|20.98|20.48|20.65|1092400
4186779|3505|CLNY|2013-12-24|20.5|20.62|20.45|20.5|302200
4186780|3505|CLNY|2013-12-23|20.7|20.75|20.5|20.54|622700
4186781|3505|CLNY|2013-12-20|20.29|20.72|20.28|20.69|1880300
4186782|3505|CLNY|2013-12-19|20.37|20.46|20.22|20.27|682500
4186783|3505|CLNY|2013-12-18|20.14|20.6|20.1|20.49|908600
4186784|3505|CLNY|2013-12-17|19.97|20.2|19.97|20.18|817400
4186785|3505|CLNY|2013-12-16|19.91|19.98|19.83|19.95|550600
4186786|3505|CLNY|2013-12-13|19.9|20.04|19.85|19.9|529600
4186787|3505|CLNY|2013-12-12|20.02|20.02|19.83|19.9|636000
4186788|3505|CLNY|2013-12-11|19.89|20.01|19.75|19.96|811300
4186789|3505|CLNY|2013-12-10|19.93|20.08|19.86|19.87|516300
4186790|3505|CLNY|2013-12-09|20.03|20.04|19.85|19.97|557100
4186791|3505|CLNY|2013-12-06|20.01|20.05|19.9|19.99|274300
4186792|3505|CLNY|2013-12-05|19.87|19.99|19.85|19.85|205700
4186793|3505|CLNY|2013-12-04|19.78|20.08|19.73|19.93|408000
4186794|3505|CLNY|2013-12-03|19.9|20.04|19.84|19.97|510100
4186795|3505|CLNY|2013-12-02|20.17|20.21|19.82|19.99|566000
4177474|3497|COLE|2014-01-17|14.83|14.9|14.66|14.89|11343200
4177475|3497|COLE|2014-01-16|14.61|14.92|14.54|14.83|20798700
4177476|3497|COLE|2014-01-15|14.27|14.74|14.22|14.65|11655300
4177477|3497|COLE|2014-01-14|14.18|14.42|14.15|14.34|6243500
4177478|3497|COLE|2014-01-13|14.1|14.32|14.08|14.24|6496300
4177479|3497|COLE|2014-01-10|13.76|14.19|13.75|14.19|10395500
4177480|3497|COLE|2014-01-09|13.8|13.88|13.75|13.88|2832000
4177481|3497|COLE|2014-01-08|13.99|14.02|13.78|13.8|3385200
4177482|3497|COLE|2014-01-07|13.99|14.11|13.96|14.07|2562100
4177483|3497|COLE|2014-01-06|14.03|14.08|13.9|13.99|2330000
4177484|3497|COLE|2014-01-03|13.98|14.1|13.98|14.04|2265600
4177485|3497|COLE|2014-01-02|14|14.08|13.91|14.01|2420300
4177486|3497|COLE|2013-12-31|13.96|14.06|13.92|14.04|2122100
4177487|3497|COLE|2013-12-30|14.01|14.09|13.96|14.02|2814800
4177488|3497|COLE|2013-12-27|13.85|14|13.84|14|1386900
4177489|3497|COLE|2013-12-26|13.89|13.99|13.89|13.9|1195300
4177490|3497|COLE|2013-12-24|13.78|13.92|13.73|13.86|514700
4177491|3497|COLE|2013-12-23|13.78|13.91|13.77|13.81|1414100
4177492|3497|COLE|2013-12-20|13.66|13.85|13.66|13.8|3063700
4177493|3497|COLE|2013-12-19|13.9|13.96|13.65|13.76|2284000
4177494|3497|COLE|2013-12-18|13.96|14.04|13.68|13.98|2980400
4177495|3497|COLE|2013-12-17|13.76|13.91|13.7|13.9|2660600
4177496|3497|COLE|2013-12-16|13.81|13.85|13.73|13.79|6006500
4177497|3497|COLE|2013-12-13|13.56|13.81|13.55|13.78|5147400
4177498|3497|COLE|2013-12-12|13.6|13.66|13.46|13.55|6336100
4177499|3497|COLE|2013-12-11|13.84|13.88|13.57|13.59|7053000
4177500|3497|COLE|2013-12-10|13.99|14.09|13.84|13.84|6329500
4177501|3497|COLE|2013-12-09|13.96|14.04|13.9|13.98|5277000
4177502|3497|COLE|2013-12-06|14.05|14.08|13.87|13.93|3026000
4177503|3497|COLE|2013-12-05|14.12|14.12|13.92|14.04|5153400
4177504|3497|COLE|2013-12-04|14.32|14.38|14.26|14.28|2971800
4177505|3497|COLE|2013-12-03|14.46|14.54|14.34|14.37|3044900
4177506|3497|COLE|2013-12-02|14.49|14.57|14.42|14.53|5963800
4192875|3515|CWH|2014-01-17|23.39|23.44|23.28|23.37|691300
4192876|3515|CWH|2014-01-16|23.19|23.46|23.15|23.4|493500
4192877|3515|CWH|2014-01-15|23.13|23.48|23.09|23.2|846600
4192878|3515|CWH|2014-01-14|22.71|23.44|22.7|23.17|756400
4192879|3515|CWH|2014-01-13|22.6|22.75|22.45|22.69|501000
4192880|3515|CWH|2014-01-10|22.31|22.68|22.31|22.64|1468300
4192881|3515|CWH|2014-01-09|22.55|22.56|22.06|22.4|1685500
4192882|3515|CWH|2014-01-08|23.13|23.26|22.61|22.75|1558200
4192883|3515|CWH|2014-01-07|23.17|23.35|23.02|23.21|862400
4192884|3515|CWH|2014-01-06|23.23|23.36|23|23.09|1663700
4192885|3515|CWH|2014-01-03|23.24|23.43|23.12|23.15|382100
4192886|3515|CWH|2014-01-02|23.28|23.43|23.09|23.3|486100
4192887|3515|CWH|2013-12-31|23.32|23.4|23.24|23.31|655200
4192888|3515|CWH|2013-12-30|23.35|23.43|23.23|23.31|342300
4192889|3515|CWH|2013-12-27|23.31|23.41|23.02|23.35|499200
4192890|3515|CWH|2013-12-26|23.29|23.41|23.22|23.35|728800
4192891|3515|CWH|2013-12-24|23.11|23.37|23.11|23.3|353700
4192892|3515|CWH|2013-12-23|23.52|23.57|23.33|23.42|692700
4192893|3515|CWH|2013-12-20|23.08|23.29|23.03|23.22|896700
4192894|3515|CWH|2013-12-19|23.35|23.42|23|23.03|518300
4192895|3515|CWH|2013-12-18|22.79|23.46|22.78|23.41|647200
4192896|3515|CWH|2013-12-17|23.18|23.22|22.84|22.98|885200
4192897|3515|CWH|2013-12-16|22.85|23.08|22.75|22.83|431500
4192898|3515|CWH|2013-12-13|22.44|22.79|22.44|22.78|393500
4192899|3515|CWH|2013-12-12|22.49|22.69|22.4|22.49|718900
4192900|3515|CWH|2013-12-11|23.16|23.16|22.48|22.55|914700
4192901|3515|CWH|2013-12-10|23.2|23.53|23.09|23.1|929200
4192902|3515|CWH|2013-12-09|23.37|23.5|23.05|23.36|326600
4192903|3515|CWH|2013-12-06|23.22|23.56|23.22|23.44|980400
4192904|3515|CWH|2013-12-05|23.52|23.53|23.02|23.03|1146100
4192905|3515|CWH|2013-12-04|23.61|23.63|23.27|23.43|979100
4192906|3515|CWH|2013-12-03|23.73|23.78|23.53|23.64|1176400
4192907|3515|CWH|2013-12-02|23.98|23.99|23.45|23.61|834700
4204653|3529|CMP|2013-12-12|73.33|74.05|73.25|73.77|155000
4204654|3529|CMP|2013-12-11|74.32|74.61|72.36|73.45|228000
4204655|3529|CMP|2013-12-10|74.08|75.35|74.08|74.34|270000
4204656|3529|CMP|2013-12-09|73.2|74.61|72.5|74.25|255700
4204657|3529|CMP|2013-12-06|72.5|73.16|72.14|72.92|107300
4204658|3529|CMP|2013-12-05|71.55|72.74|71.55|72.05|228700
4204659|3529|CMP|2013-12-04|71.57|72.26|71.48|71.9|108700
4204660|3529|CMP|2013-12-03|70.8|71.96|70.54|71.63|190300
4204661|3529|CMP|2013-12-02|71.46|72.11|71.02|71.09|103700
4164559|3484|CDE|2014-01-17|11.03|11.32|10.86|11.12|1885900
4164560|3484|CDE|2014-01-16|11.11|11.16|10.9|10.95|1066500
4164561|3484|CDE|2014-01-15|10.67|11.04|10.59|11.02|1214100
4164562|3484|CDE|2014-01-14|10.98|11.27|10.73|10.75|1419900
4164563|3484|CDE|2014-01-13|10.87|11.15|10.64|11.1|1739600
4164564|3484|CDE|2014-01-10|10.56|10.91|10.36|10.9|1909600
4164565|3484|CDE|2014-01-09|11.05|11.08|10.62|10.62|1373800
4164566|3484|CDE|2014-01-08|11.2|11.33|11.08|11.11|935100
4164567|3484|CDE|2014-01-07|11.32|11.38|11.12|11.38|975900
4164568|3484|CDE|2014-01-06|11.33|11.47|11.29|11.4|1347200
4164569|3484|CDE|2014-01-03|11.42|11.44|11.15|11.26|1076800
4164570|3484|CDE|2014-01-02|11.08|11.33|10.98|11.32|1569200
4164571|3484|CDE|2013-12-31|10.58|10.94|10.52|10.85|1377400
4164572|3484|CDE|2013-12-30|10.95|10.96|10.66|10.66|1520400
4164573|3484|CDE|2013-12-27|10.62|11.04|10.54|11.03|1735800
4164574|3484|CDE|2013-12-26|10.55|10.98|10.55|10.58|1431600
4164575|3484|CDE|2013-12-24|10.07|10.41|10.07|10.38|821000
4164576|3484|CDE|2013-12-23|10.02|10.22|9.95|10.08|1474900
4164577|3484|CDE|2013-12-20|10.08|10.13|9.95|10.02|3514200
4164578|3484|CDE|2013-12-19|10.04|10.13|9.93|10|1559600
4164579|3484|CDE|2013-12-18|10.4|10.7|10.15|10.17|2653500
4164580|3484|CDE|2013-12-17|10.36|10.49|10.32|10.37|1404800
4164581|3484|CDE|2013-12-16|10.46|10.68|10.35|10.46|1524600
4164582|3484|CDE|2013-12-13|10.54|10.71|10.39|10.42|1141900
4164583|3484|CDE|2013-12-12|10.38|10.54|10.29|10.46|1661600
4164584|3484|CDE|2013-12-11|11.12|11.22|10.58|10.59|1641400
4164585|3484|CDE|2013-12-10|10.72|11.33|10.72|11.11|2407300
4164586|3484|CDE|2013-12-09|10.35|10.55|10.35|10.49|1693000
4164587|3484|CDE|2013-12-06|10.58|10.69|10.28|10.32|1404800
4164588|3484|CDE|2013-12-05|10.55|10.81|10.44|10.44|1435300
4164589|3484|CDE|2013-12-04|10.47|10.84|10.37|10.8|1701800
4164590|3484|CDE|2013-12-03|10.31|10.55|10.19|10.41|1820200
4164591|3484|CDE|2013-12-02|10.83|10.86|10.31|10.4|1834300
4187850|3507|CXP|2014-01-17|23.41|24.03|23.17|24.01|501700
4187851|3507|CXP|2014-01-16|23.52|23.62|23.36|23.51|383100
4187852|3507|CXP|2014-01-15|23.51|23.79|23.42|23.66|465300
4187853|3507|CXP|2014-01-14|23.26|23.7|23.16|23.58|479100
4187854|3507|CXP|2014-01-13|23.5|23.57|22.68|23.36|734900
4187855|3507|CXP|2014-01-10|23.52|23.83|23.43|23.64|435900
4187856|3507|CXP|2014-01-09|24.07|24.07|23.51|23.64|414300
4187857|3507|CXP|2014-01-08|24.31|24.54|23.91|24.16|489900
4187858|3507|CXP|2014-01-07|24.51|24.65|24.23|24.59|376000
4187859|3507|CXP|2014-01-06|24.83|25|24.29|24.69|522000
4187860|3507|CXP|2014-01-03|24.55|24.94|24.4|24.84|411300
4187861|3507|CXP|2014-01-02|24.9|24.95|24.02|24.7|471400
4187862|3507|CXP|2013-12-31|24.58|25|24.5|25|614000
4187863|3507|CXP|2013-12-30|24.69|24.95|24.41|24.68|681500
4187864|3507|CXP|2013-12-27|24.76|24.87|24.32|24.81|439100
4187865|3507|CXP|2013-12-26|25.05|25.09|24.75|24.8|307100
4187866|3507|CXP|2013-12-24|24.75|25.14|24.75|25.05|470700
4187867|3507|CXP|2013-12-23|24.92|25.35|24.83|25.07|1210800
4187868|3507|CXP|2013-12-20|24.2|25.05|24.07|25.05|8905600
4187869|3507|CXP|2013-12-19|24.11|24.74|23.81|24.12|1693500
4187870|3507|CXP|2013-12-18|23.63|24.85|23.27|24.5|1876800
4187871|3507|CXP|2013-12-17|23.45|24.22|23.01|23.8|1520000
4187872|3507|CXP|2013-12-16|23.23|26.4|22.99|23.66|1681100
4187873|3507|CXP|2013-12-13|22.9|23.07|22.75|22.81|512600
4187874|3507|CXP|2013-12-12|22.81|23.17|22.75|22.95|715000
4187875|3507|CXP|2013-12-11|22.86|23.43|22.76|22.88|671000
4187876|3507|CXP|2013-12-10|22.67|23|22.61|22.98|756700
4187877|3507|CXP|2013-12-09|22.75|23|22.55|22.72|1048700
4187878|3507|CXP|2013-12-06|22.75|22.94|22.68|22.75|553500
4187879|3507|CXP|2013-12-05|22.6|22.9|22.57|22.8|732500
4187880|3507|CXP|2013-12-04|22.77|22.98|22.69|22.69|588200
4187881|3507|CXP|2013-12-03|22.85|23.09|22.67|22.94|822900
4187882|3507|CXP|2013-12-02|23|23.17|22.71|23.04|876400
4176168|3496|CNS|2014-01-17|37.56|38.1|37.52|38|138900
4176169|3496|CNS|2014-01-16|37.5|38.19|37.25|37.53|194100
4176170|3496|CNS|2014-01-15|37.57|38.04|37.46|37.9|171700
4199429|3525|SBS|2013-12-12|9.99|10.05|9.8|10.05|2065100
4199430|3525|SBS|2013-12-11|10.07|10.08|9.72|9.79|1829100
4199431|3525|SBS|2013-12-10|10.17|10.2|9.96|10.07|1827600
4199432|3525|SBS|2013-12-09|10.1|10.11|10.01|10.07|1486500
4199433|3525|SBS|2013-12-06|9.97|10.17|9.87|10|1456500
4199434|3525|SBS|2013-12-05|9.71|9.92|9.67|9.76|842500
4199435|3525|SBS|2013-12-04|9.73|9.88|9.66|9.83|1685100
4199436|3525|SBS|2013-12-03|9.99|10.07|9.72|9.87|2027600
4199437|3525|SBS|2013-12-02|10.5|10.62|10.16|10.18|1591500
4163253|3483|CCE|2014-01-17|44.47|44.53|44.17|44.28|1306900
4163254|3483|CCE|2014-01-16|44.65|44.75|43.67|44.52|1535900
4163255|3483|CCE|2014-01-15|44.67|44.93|44.36|44.76|1580100
4163256|3483|CCE|2014-01-14|44.1|44.55|44.04|44.51|1619000
4163257|3483|CCE|2014-01-13|44.25|44.56|43.78|43.91|1761100
4163258|3483|CCE|2014-01-10|44.14|44.46|43.92|44.4|1832200
4163259|3483|CCE|2014-01-09|43.96|44.35|43.86|44.23|1546200
4163260|3483|CCE|2014-01-08|44.19|44.34|43.82|43.98|1916000
4163261|3483|CCE|2014-01-07|43.34|44.11|43.29|44.01|1694600
4163262|3483|CCE|2014-01-06|43.97|44.09|43.31|43.32|1793800
4163263|3483|CCE|2014-01-03|43.36|44.03|43.3|43.67|1148800
4163264|3483|CCE|2014-01-02|43.86|44.03|43.45|43.58|3407700
4163265|3483|CCE|2013-12-31|44.13|44.36|44.04|44.13|932300
4163266|3483|CCE|2013-12-30|43.68|44.05|43.68|44.03|2527700
4163267|3483|CCE|2013-12-27|43.69|43.77|43.42|43.63|706900
4163268|3483|CCE|2013-12-26|43.44|43.61|43.2|43.54|714500
4163269|3483|CCE|2013-12-24|43.26|43.5|43.14|43.41|411300
4163270|3483|CCE|2013-12-23|43.32|43.48|42.94|43.13|1247100
4163271|3483|CCE|2013-12-20|42.56|43.26|42.43|43.14|4495000
4163272|3483|CCE|2013-12-19|42.34|42.66|42.25|42.39|2266300
4163273|3483|CCE|2013-12-18|41.79|42.33|41.1|42.25|1889100
4163274|3483|CCE|2013-12-17|41.33|41.7|41.22|41.55|1773600
4163275|3483|CCE|2013-12-16|40.95|41.4|40.82|41.32|1334800
4163276|3483|CCE|2013-12-13|40.88|41.15|40.55|40.66|1443000
4163277|3483|CCE|2013-12-12|41.9|42.01|40.88|40.91|2037000
4163278|3483|CCE|2013-12-11|42.04|42.31|41.68|41.93|2419600
4163279|3483|CCE|2013-12-10|42.35|42.35|41.79|41.92|1373100
4163280|3483|CCE|2013-12-09|42.6|42.67|41.99|42.33|1910700
4163281|3483|CCE|2013-12-06|42.57|42.85|42.47|42.59|1543400
4163282|3483|CCE|2013-12-05|42.58|42.67|42.1|42.15|1659300
4163283|3483|CCE|2013-12-04|42.4|42.87|42.03|42.72|2575300
4163284|3483|CCE|2013-12-03|42.04|42.5|41.98|42.49|1674600
4163285|3483|CCE|2013-12-02|41.93|42.41|41.92|42.13|1573800
4165865|3486|FOF|2014-01-17|12.7|12.73|12.68|12.68|74200
4165866|3486|FOF|2014-01-16|12.68|12.7|12.65|12.69|82700
4165867|3486|FOF|2014-01-15|12.63|12.69|12.62|12.69|67400
4165868|3486|FOF|2014-01-14|12.61|12.67|12.6|12.62|97800
4165869|3486|FOF|2014-01-13|12.66|12.71|12.6|12.61|102500
4165870|3486|FOF|2014-01-10|12.67|12.69|12.62|12.69|103600
4165871|3486|FOF|2014-01-09|12.65|12.67|12.59|12.67|54900
4165872|3486|FOF|2014-01-08|12.61|12.65|12.56|12.65|41000
4165873|3486|FOF|2014-01-07|12.56|12.64|12.56|12.64|69600
4165874|3486|FOF|2014-01-06|12.55|12.63|12.45|12.57|151700
4165875|3486|FOF|2014-01-03|12.54|12.57|12.46|12.55|108100
4165876|3486|FOF|2014-01-02|12.5|12.54|12.48|12.52|129300
4165877|3486|FOF|2013-12-31|12.61|12.64|12.52|12.57|177600
4165878|3486|FOF|2013-12-30|12.61|12.64|12.54|12.54|73300
4165879|3486|FOF|2013-12-27|12.7|12.7|12.6|12.62|77200
4165880|3486|FOF|2013-12-26|12.59|12.74|12.56|12.68|154000
4165881|3486|FOF|2013-12-24|12.45|12.59|12.45|12.59|57100
4165882|3486|FOF|2013-12-23|12.34|12.51|12.34|12.46|92300
4165883|3486|FOF|2013-12-20|12.26|12.35|12.25|12.3|140200
4165884|3486|FOF|2013-12-19|12.22|12.3|12.16|12.26|103600
4165885|3486|FOF|2013-12-18|12.34|12.5|12.34|12.5|84100
4165886|3486|FOF|2013-12-17|12.38|12.42|12.34|12.38|143200
4165887|3486|FOF|2013-12-16|12.33|12.41|12.33|12.4|55500
4165888|3486|FOF|2013-12-13|12.29|12.34|12.28|12.32|35700
4165889|3486|FOF|2013-12-12|12.3|12.36|12.25|12.3|68200
4165890|3486|FOF|2013-12-11|12.37|12.41|12.3|12.33|136700
4165891|3486|FOF|2013-12-10|12.41|12.43|12.39|12.41|80000
4165892|3486|FOF|2013-12-09|12.44|12.44|12.39|12.42|48000
4165893|3486|FOF|2013-12-06|12.37|12.42|12.32|12.42|83700
4165894|3486|FOF|2013-12-05|12.38|12.38|12.26|12.32|36400
4165895|3486|FOF|2013-12-04|12.38|12.44|12.35|12.4|57000
4165896|3486|FOF|2013-12-03|12.46|12.49|12.35|12.44|102700
4165897|3486|FOF|2013-12-02|12.5|12.53|12.47|12.52|46800
4235060|3563|CZZ|2014-01-17|13.26|13.27|13.1|13.14|639600
4235061|3563|CZZ|2014-01-16|13.43|13.44|13.19|13.3|563500
4235062|3563|CZZ|2014-01-15|13.35|13.42|13.19|13.4|1014600
4198105|3524|CBD|2014-01-09|40.91|41.03|40.34|40.87|434800
4198106|3524|CBD|2014-01-08|41.97|42.2|41.5|41.75|532900
4198107|3524|CBD|2014-01-07|42.9|42.9|41.98|42.06|599100
4198108|3524|CBD|2014-01-06|42.98|43|41.72|41.73|512800
4198109|3524|CBD|2014-01-03|43.54|43.63|42.43|42.49|633000
4198110|3524|CBD|2014-01-02|43.95|44.07|42.97|43.1|248000
4198111|3524|CBD|2013-12-31|44.57|44.87|44.2|44.67|110600
4198112|3524|CBD|2013-12-30|44.91|45.34|44.47|44.69|944400
4198113|3524|CBD|2013-12-27|44.4|45.07|44.36|45.04|392900
4198114|3524|CBD|2013-12-26|44.58|44.73|44.21|44.26|1751300
4198115|3524|CBD|2013-12-24|43.75|44.25|43.4|43.77|143500
4198116|3524|CBD|2013-12-23|44.53|44.71|44.25|44.46|364600
4198117|3524|CBD|2013-12-20|43.68|44.02|42.93|43.74|325700
4198118|3524|CBD|2013-12-19|44.14|44.54|43.72|43.79|286700
4198119|3524|CBD|2013-12-18|43.88|45.06|43.47|44.48|412000
4198120|3524|CBD|2013-12-17|44.26|44.41|43.91|44.09|635600
4198121|3524|CBD|2013-12-16|44.4|44.85|44.09|44.09|611000
4198122|3524|CBD|2013-12-13|44.4|44.5|43.59|43.67|358700
4198123|3524|CBD|2013-12-12|44.19|44.59|42.88|43.68|768600
4198124|3524|CBD|2013-12-11|44.12|44.9|44.05|44.69|603600
4198125|3524|CBD|2013-12-10|44.35|44.92|44.35|44.76|319100
4198126|3524|CBD|2013-12-09|44|44.48|44|44.29|236300
4198127|3524|CBD|2013-12-06|44.59|44.93|44.27|44.41|318300
4198128|3524|CBD|2013-12-05|43.6|44.72|43.44|44.17|489300
4198129|3524|CBD|2013-12-04|43.95|44.58|43.56|43.81|600000
4198130|3524|CBD|2013-12-03|44.91|45.32|44.15|44.49|345700
4198131|3524|CBD|2013-12-02|46.56|47.05|45.03|45.17|563500
4212191|3535|COP|2014-01-17|68.02|68.29|67.5|67.51|4852000
4212192|3535|COP|2014-01-16|68.05|68.07|67.09|67.83|5356700
4212193|3535|COP|2014-01-15|68.37|68.7|67.81|68.08|4573700
4212194|3535|COP|2014-01-14|67.83|68.38|67.66|68.32|4783800
4212195|3535|COP|2014-01-13|68.68|68.75|67.48|67.74|7244000
4212196|3535|COP|2014-01-10|69.62|69.78|68.79|68.87|4799400
4212197|3535|COP|2014-01-09|69.81|69.93|69.13|69.46|4078900
4212198|3535|COP|2014-01-08|70.48|70.48|69.52|69.69|6405300
4212199|3535|COP|2014-01-07|70.25|70.49|69.96|70.37|3659500
4212200|3535|COP|2014-01-06|70.34|70.81|70.02|70.26|4418300
4212201|3535|COP|2014-01-03|70.08|70.35|69.83|69.96|3095000
4212202|3535|COP|2014-01-02|70.27|70.92|69.53|69.78|4351800
4212203|3535|COP|2013-12-31|69.95|70.74|69.75|70.65|3281300
4212204|3535|COP|2013-12-30|70.47|70.64|69.87|69.91|3035400
4212205|3535|COP|2013-12-27|70.07|70.59|70.06|70.39|1965600
4212206|3535|COP|2013-12-26|70|70.44|69.93|70.19|2413200
4212207|3535|COP|2013-12-24|69.63|69.98|69.31|69.93|1625000
4212208|3535|COP|2013-12-23|70.08|70.75|69.45|69.56|4151700
4212209|3535|COP|2013-12-20|69.11|70.49|69.05|69.88|8290700
4212210|3535|COP|2013-12-19|68.91|69.38|68.72|69.08|6962200
4212211|3535|COP|2013-12-18|69.45|69.6|68.23|69.4|7959500
4212212|3535|COP|2013-12-17|69.82|69.85|69.05|69.06|4880900
4212213|3535|COP|2013-12-16|69.7|70.14|69.52|69.79|4167400
4212214|3535|COP|2013-12-13|69.54|70.16|69.29|69.43|4649000
4212215|3535|COP|2013-12-12|69.13|69.79|68.91|69.48|5708100
4212216|3535|COP|2013-12-11|70.31|70.33|69.05|69.11|5744500
4212217|3535|COP|2013-12-10|70.2|70.63|69.81|70.31|4712300
4212218|3535|COP|2013-12-09|70.55|70.99|70.2|70.44|4952900
4212219|3535|COP|2013-12-06|71.18|71.48|70.2|70.77|5560700
4212220|3535|COP|2013-12-05|71.21|71.35|70.12|70.84|5040400
4212221|3535|COP|2013-12-04|72.34|72.62|71.12|71.41|5399100
4212222|3535|COP|2013-12-03|72.47|73.14|72.14|72.47|5411900
4212223|3535|COP|2013-12-02|73.39|73.49|72.25|72.57|5696100
4211159|3534|CCM|2014-01-17|5.99|6.35|5.9|6|582600
4211160|3534|CCM|2014-01-16|5.5|5.9|5.5|5.79|195600
4211161|3534|CCM|2014-01-15|5.81|5.96|5.74|5.92|164000
4211162|3534|CCM|2014-01-14|5.91|5.98|5.58|5.83|90800
4211163|3534|CCM|2014-01-13|5.96|6|5.86|5.87|49700
4211164|3534|CCM|2014-01-10|5.99|6.01|5.73|5.89|36900
4211165|3534|CCM|2014-01-09|6.09|6.09|5.66|5.92|71400
4211166|3534|CCM|2014-01-08|5.79|6.2|5.76|6.04|134200
4211167|3534|CCM|2014-01-07|5.7|5.74|5.58|5.73|151000
4211168|3534|CCM|2014-01-06|5.5|5.5|5.43|5.43|53300
4211169|3534|CCM|2014-01-03|5.44|5.5|5.42|5.47|26600
4211170|3534|CCM|2014-01-02|5.48|5.48|5.42|5.47|23700
4211171|3534|CCM|2013-12-31|5.45|5.48|5.41|5.48|28100
4211172|3534|CCM|2013-12-30|5.5|5.5|5.4|5.48|23700
4211173|3534|CCM|2013-12-27|5.45|5.48|5.45|5.48|19200
4211174|3534|CCM|2013-12-26|5.5|5.5|5.41|5.49|8200
4211175|3534|CCM|2013-12-24|5.36|5.45|5.36|5.45|6300
4211176|3534|CCM|2013-12-23|5.45|5.45|5.36|5.42|14700
4188957|3511|CMA|2014-01-17|49.95|49.95|47.45|47.65|2319000
4188958|3511|CMA|2014-01-16|47.68|47.74|47.1|47.43|1259300
4188959|3511|CMA|2014-01-15|47.31|47.85|47.31|47.73|1091000
4188960|3511|CMA|2014-01-14|47.33|47.53|47.02|47.21|1053700
4188961|3511|CMA|2014-01-13|47.8|47.91|47.13|47.22|1006100
4188962|3511|CMA|2014-01-10|47.86|48.03|47.62|47.8|1347900
4188963|3511|CMA|2014-01-09|47.7|48.19|47.7|48.01|1095600
4188964|3511|CMA|2014-01-08|47.45|47.87|47.29|47.62|1463700
4188965|3511|CMA|2014-01-07|47.32|47.58|47.02|47.3|882600
4188966|3511|CMA|2014-01-06|47.32|47.6|46.96|47|1131700
4188967|3511|CMA|2014-01-03|47.01|47.34|46.9|47.08|843500
4188968|3511|CMA|2014-01-02|47.24|47.43|46.84|46.85|1094700
4188969|3511|CMA|2013-12-31|47.65|47.81|47.37|47.54|824100
4188970|3511|CMA|2013-12-30|47.46|47.69|47.37|47.63|1179500
4188971|3511|CMA|2013-12-27|47.49|47.7|47.26|47.47|884100
4188972|3511|CMA|2013-12-26|48.69|48.69|47.39|47.51|1307000
4188973|3511|CMA|2013-12-24|47.13|47.46|46.99|47.37|353200
4188974|3511|CMA|2013-12-23|46.83|47.16|46.74|47.13|1043400
4188975|3511|CMA|2013-12-20|46.76|46.94|46.32|46.73|2485200
4188976|3511|CMA|2013-12-19|45.96|46.67|45.75|46.54|2326500
4188977|3511|CMA|2013-12-18|45.5|46.39|45.13|46.36|1791000
4188978|3511|CMA|2013-12-17|45.57|45.59|45.12|45.49|1347700
4188979|3511|CMA|2013-12-16|45.35|45.75|45.14|45.56|1390000
4188980|3511|CMA|2013-12-13|45.58|45.77|44.92|45.04|1195900
4188981|3511|CMA|2013-12-12|44.98|45.78|44.87|45.51|1519300
4188982|3511|CMA|2013-12-11|45.58|45.72|44.8|44.85|1207600
4188983|3511|CMA|2013-12-10|45.91|46.25|45.67|45.76|1013300
4188984|3511|CMA|2013-12-09|45.89|46.14|45.79|46.07|982000
4188985|3511|CMA|2013-12-06|45.53|45.91|45.29|45.85|1003400
4188986|3511|CMA|2013-12-05|45.1|45.39|44.77|44.96|817100
4188987|3511|CMA|2013-12-04|44.95|45.79|44.77|45.26|1200500
4188988|3511|CMA|2013-12-03|45.41|45.49|44.57|44.95|1140300
4188989|3511|CMA|2013-12-02|45.43|45.94|45.22|45.61|1084900
4226388|3552|CLGX|2014-01-17|35.28|35.4|34.69|34.79|374800
4226389|3552|CLGX|2014-01-16|35.29|35.6|35.25|35.4|486300
4226390|3552|CLGX|2014-01-15|35.25|35.52|35.07|35.41|456400
4226391|3552|CLGX|2014-01-14|34.94|35.23|34.6|35.19|617500
4226392|3552|CLGX|2014-01-13|35.83|35.91|34.75|34.88|700500
4226393|3552|CLGX|2014-01-10|35.39|35.96|35.27|35.86|525000
4226394|3552|CLGX|2014-01-09|34.98|35.51|34.94|35.25|475400
4226395|3552|CLGX|2014-01-08|35.15|35.24|34.7|34.88|688500
4226396|3552|CLGX|2014-01-07|34.54|35.6|34.52|35.22|648500
4226397|3552|CLGX|2014-01-06|35.21|35.28|34.45|34.46|598400
4226398|3552|CLGX|2014-01-03|35.24|35.48|34.85|35.15|412700
4226399|3552|CLGX|2014-01-02|35.34|35.65|34.79|35.23|395000
4226400|3552|CLGX|2013-12-31|36.03|36.03|35.31|35.53|478800
4226401|3552|CLGX|2013-12-30|35.36|36.19|35.24|35.93|548200
4226402|3552|CLGX|2013-12-27|35.32|35.51|35.22|35.4|212700
4226403|3552|CLGX|2013-12-26|35.26|35.7|35.09|35.22|218500
4226404|3552|CLGX|2013-12-24|34.96|35.37|34.83|35.18|111900
4226405|3552|CLGX|2013-12-23|34.97|35.13|34.78|34.97|312200
4226406|3552|CLGX|2013-12-20|34.37|35.22|34.37|34.82|1098300
4226407|3552|CLGX|2013-12-19|34.58|34.87|34.15|34.35|627100
4226408|3552|CLGX|2013-12-18|34.62|34.75|33.81|34.73|477500
4226409|3552|CLGX|2013-12-17|34.51|34.83|34.32|34.46|467600
4226410|3552|CLGX|2013-12-16|34.38|34.78|34.36|34.55|509800
4226411|3552|CLGX|2013-12-13|34.02|34.49|33.92|34.19|438600
4226412|3552|CLGX|2013-12-12|34.03|34.23|33.72|34.06|798300
4226413|3552|CLGX|2013-12-11|34.82|34.93|33.99|34.06|822300
4226414|3552|CLGX|2013-12-10|34.73|34.98|33.87|34.81|1312800
4226415|3552|CLGX|2013-12-09|35.67|35.89|34.58|34.9|1335600
4226416|3552|CLGX|2013-12-06|34.83|35.72|34.82|35.65|659700
4226417|3552|CLGX|2013-12-05|34.77|34.83|34.47|34.61|765900
4226418|3552|CLGX|2013-12-04|34.81|35.65|34.38|34.88|493000
4226419|3552|CLGX|2013-12-03|34.96|35.32|34.61|34.71|402000
4226420|3552|CLGX|2013-12-02|35.3|35.6|35.12|35.16|626400
4222858|3548|CTB|2014-01-17|24.74|24.74|23.92|24|2029600
4222859|3548|CTB|2014-01-16|24.91|24.95|24.4|24.61|1505600
4222860|3548|CTB|2014-01-15|25|25.04|24.71|24.97|1231700
4222861|3548|CTB|2014-01-14|24.7|25.04|24.58|24.91|1662900
4222862|3548|CTB|2014-01-13|25.86|25.96|24.35|24.69|2609400
4222863|3548|CTB|2014-01-10|25.24|26.74|25.05|25.85|4140800
4222864|3548|CTB|2014-01-09|25.28|25.51|24.97|25.18|1794000
4222865|3548|CTB|2014-01-08|25.38|25.4|25|25.26|2034500
4222866|3548|CTB|2014-01-07|25.42|25.93|25.28|25.52|2434200
4222867|3548|CTB|2014-01-06|24.86|25.23|24.81|25.18|2792300
4222868|3548|CTB|2014-01-03|23.88|25.07|23.88|24.79|2722000
4222869|3548|CTB|2014-01-02|24.09|24.1|23.76|23.93|2587100
4176171|3496|CNS|2014-01-14|38.63|38.63|37.46|37.65|201500
4176172|3496|CNS|2014-01-13|39.88|39.89|38.07|38.35|190600
4176173|3496|CNS|2014-01-10|40.08|40.32|39.31|39.83|202500
4176174|3496|CNS|2014-01-09|39.57|40.03|39.16|40.01|159400
4176175|3496|CNS|2014-01-08|39.93|39.96|38.68|39.5|194600
4176176|3496|CNS|2014-01-07|39.77|40.07|39.66|39.97|121800
4176177|3496|CNS|2014-01-06|40.04|40.49|39.64|39.72|131100
4176178|3496|CNS|2014-01-03|39.28|40.02|39.13|39.77|129700
4176179|3496|CNS|2014-01-02|40|40|38.77|39.26|123500
4176180|3496|CNS|2013-12-31|40.8|40.8|39.97|40.06|97700
4176181|3496|CNS|2013-12-30|41.03|41.17|40.39|40.82|99600
4176182|3496|CNS|2013-12-27|41.51|41.61|40.81|40.9|701800
4176183|3496|CNS|2013-12-26|41.13|41.41|40.86|41.31|60900
4176184|3496|CNS|2013-12-24|41.13|41.13|40.66|40.98|36400
4176185|3496|CNS|2013-12-23|40.27|41.53|40.07|41.11|134200
4176186|3496|CNS|2013-12-20|39.35|40.1|39.14|40.07|173200
4176187|3496|CNS|2013-12-19|38.44|39.34|38.24|39.18|104200
4176188|3496|CNS|2013-12-18|38.03|38.94|37.86|38.75|115500
4176189|3496|CNS|2013-12-17|38.08|38.24|37.58|37.95|72100
4176190|3496|CNS|2013-12-16|37.97|38.91|37.59|38.02|168200
4176191|3496|CNS|2013-12-13|38.12|38.54|36.98|37.76|225700
4176192|3496|CNS|2013-12-12|38.86|39.16|37.94|37.97|134700
4176193|3496|CNS|2013-12-11|39.76|40.28|38.73|38.82|206500
4176194|3496|CNS|2013-12-10|40.22|40.49|39.62|39.78|54700
4176195|3496|CNS|2013-12-09|40.14|40.88|39.79|40.43|143000
4176196|3496|CNS|2013-12-06|39.67|40.14|39.54|39.99|53100
4176197|3496|CNS|2013-12-05|38.68|39.3|38.5|39|92300
4176198|3496|CNS|2013-12-04|38.46|39.03|38.08|38.81|84300
4176199|3496|CNS|2013-12-03|39.02|39.33|38.44|38.66|88900
4176200|3496|CNS|2013-12-02|40|40.13|38.96|39.08|106300
4196793|3522|CIG|2014-01-17|5.72|5.8|5.67|5.77|5932600
4196794|3522|CIG|2014-01-16|5.73|5.75|5.64|5.7|4591500
4196795|3522|CIG|2014-01-15|5.75|5.8|5.64|5.69|2725100
4196796|3522|CIG|2014-01-14|5.62|5.76|5.61|5.7|4454300
4196797|3522|CIG|2014-01-13|5.74|5.79|5.57|5.59|2816700
4196798|3522|CIG|2014-01-10|7.35|7.57|7.32|7.56|4056000
4196799|3522|CIG|2014-01-09|7.3|7.33|7.16|7.3|4225100
4196800|3522|CIG|2014-01-08|7.59|7.61|7.36|7.41|3212500
4196801|3522|CIG|2014-01-07|7.83|7.84|7.58|7.62|2784900
4196802|3522|CIG|2014-01-06|7.7|7.84|7.67|7.77|6191900
4196803|3522|CIG|2014-01-03|7.75|7.78|7.59|7.71|3758600
4196804|3522|CIG|2014-01-02|7.62|7.68|7.49|7.55|3388900
4196805|3522|CIG|2013-12-31|7.68|7.83|7.68|7.79|1748300
4196806|3522|CIG|2013-12-30|7.94|7.98|7.65|7.66|4606200
4196807|3522|CIG|2013-12-27|7.88|8.02|7.87|8|2645800
4196808|3522|CIG|2013-12-26|7.89|7.89|7.76|7.83|2049500
4196809|3522|CIG|2013-12-24|7.88|7.95|7.82|7.91|1827800
4196810|3522|CIG|2013-12-23|7.64|7.88|7.59|7.84|5477700
4196811|3522|CIG|2013-12-20|7.57|7.63|7.53|7.54|5721100
4196812|3522|CIG|2013-12-19|7.68|7.69|7.59|7.6|3685600
4196813|3522|CIG|2013-12-18|7.72|7.78|7.53|7.74|5236900
4196814|3522|CIG|2013-12-17|7.84|7.84|7.7|7.71|3746500
4196815|3522|CIG|2013-12-16|7.73|7.81|7.72|7.75|3223900
4196816|3522|CIG|2013-12-13|7.74|7.76|7.63|7.66|4738700
4196817|3522|CIG|2013-12-12|7.94|7.96|7.84|7.88|5382200
4196818|3522|CIG|2013-12-11|8.37|8.37|8.11|8.13|3354000
4196819|3522|CIG|2013-12-10|8.43|8.5|8.38|8.42|4258200
4196820|3522|CIG|2013-12-09|8.36|8.42|8.3|8.38|2119500
4196821|3522|CIG|2013-12-06|8.34|8.4|8.24|8.3|7078200
4196822|3522|CIG|2013-12-05|7.99|8.1|7.97|8.01|2568000
4196823|3522|CIG|2013-12-04|8.02|8.05|7.91|7.95|3266500
4196824|3522|CIG|2013-12-03|8.2|8.21|8.04|8.1|2756400
4196825|3522|CIG|2013-12-02|8.32|8.37|8.18|8.21|5974700
4218887|3542|TCS|2014-01-17|39.2|39.4|37.75|38.38|408500
4218888|3542|TCS|2014-01-16|39.9|39.97|38.03|38.91|589000
4218889|3542|TCS|2014-01-15|38.76|39.82|38.54|39.4|570900
4218890|3542|TCS|2014-01-14|39.6|39.67|37.6|38.18|692600
4218891|3542|TCS|2014-01-13|40.48|40.6|39|39.09|1224000
4218892|3542|TCS|2014-01-10|38.47|39.74|38.1|39.45|1114200
4218893|3542|TCS|2014-01-09|40.35|40.5|36.5|38.1|2168100
4218894|3542|TCS|2014-01-08|41.23|41.5|38.69|39.01|4940300
4218895|3542|TCS|2014-01-07|43.84|45.79|43.12|45.79|1677300
4218896|3542|TCS|2014-01-06|44.67|45|42.76|42.98|1101300
4218897|3542|TCS|2014-01-03|44.79|45.18|41.78|42.66|1247300
4218898|3542|TCS|2014-01-02|46.87|46.87|43.78|43.78|798800
4218899|3542|TCS|2013-12-31|46.29|47.07|45.6|46.61|460800
4218900|3542|TCS|2013-12-30|43.6|46.28|43.6|45.98|569600
4218901|3542|TCS|2013-12-27|43.71|43.8|43.05|43.52|322100
4235063|3563|CZZ|2014-01-14|13.23|13.37|13.22|13.34|1495800
4235064|3563|CZZ|2014-01-13|13.46|13.5|13.17|13.21|1388100
4235065|3563|CZZ|2014-01-10|13.09|13.67|13.06|13.54|1294500
4235066|3563|CZZ|2014-01-09|12.7|12.99|12.65|12.98|1467000
4235067|3563|CZZ|2014-01-08|12.9|12.9|12.61|12.67|730000
4235068|3563|CZZ|2014-01-07|13.07|13.12|12.87|12.95|357400
4235069|3563|CZZ|2014-01-06|12.83|13.12|12.8|12.97|506800
4235070|3563|CZZ|2014-01-03|13.24|13.31|13.02|13.19|715700
4235071|3563|CZZ|2014-01-02|13.49|13.62|12.97|13.2|1207600
4235072|3563|CZZ|2013-12-31|13.77|13.84|13.69|13.72|382300
4235073|3563|CZZ|2013-12-30|13.66|13.77|13.62|13.71|829700
4235074|3563|CZZ|2013-12-27|13.66|13.66|13.47|13.59|706900
4235075|3563|CZZ|2013-12-26|13.67|13.68|13.5|13.61|235500
4235076|3563|CZZ|2013-12-24|13.52|13.6|13.51|13.6|322600
4235077|3563|CZZ|2013-12-23|13.52|13.64|13.49|13.57|529200
4235078|3563|CZZ|2013-12-20|13.71|13.77|13.42|13.46|1965400
4235079|3563|CZZ|2013-12-19|13.81|13.92|13.73|13.73|507700
4235080|3563|CZZ|2013-12-18|14.04|14.22|13.76|14.12|854800
4235081|3563|CZZ|2013-12-17|14.02|14.22|13.94|14.07|767000
4235082|3563|CZZ|2013-12-16|13.99|14.34|13.88|14.09|1273900
4235083|3563|CZZ|2013-12-13|14.13|14.2|13.86|13.98|447500
4235084|3563|CZZ|2013-12-12|13.83|14.17|13.73|14.12|851800
4235085|3563|CZZ|2013-12-11|14.41|14.41|13.94|14.11|823300
4235086|3563|CZZ|2013-12-10|14.41|14.62|14.37|14.53|657900
4235087|3563|CZZ|2013-12-09|14.31|14.47|14.3|14.36|435900
4235088|3563|CZZ|2013-12-06|14.14|14.34|14.08|14.31|514800
4235089|3563|CZZ|2013-12-05|13.98|14.08|13.86|13.97|620600
4235090|3563|CZZ|2013-12-04|13.88|14.19|13.74|14.15|686400
4235091|3563|CZZ|2013-12-03|14.2|14.26|13.96|13.97|905500
4235092|3563|CZZ|2013-12-02|14.82|14.85|14.37|14.41|766300
4256941|3590|CRY|2014-01-17|11.27|11.88|11.24|11.73|218300
4256942|3590|CRY|2014-01-16|11.02|11.33|11.02|11.24|89400
4256943|3590|CRY|2014-01-15|11.01|11.1|10.92|11.07|197000
4256944|3590|CRY|2014-01-14|10.79|11.06|10.7|10.95|87100
4256945|3590|CRY|2014-01-13|11.03|11.11|10.64|10.76|163400
4256946|3590|CRY|2014-01-10|11.04|11.07|10.89|11|102700
4256947|3590|CRY|2014-01-09|10.8|11.05|10.75|11.01|100600
4256948|3590|CRY|2014-01-08|10.95|10.95|10.75|10.82|155900
4256949|3590|CRY|2014-01-07|10.94|11.21|10.77|10.97|193600
4256950|3590|CRY|2014-01-06|11.11|11.32|10.87|10.87|165700
4256951|3590|CRY|2014-01-03|11.04|11.16|11|11.07|102400
4256952|3590|CRY|2014-01-02|11.13|11.27|10.91|11.04|133200
4256953|3590|CRY|2013-12-31|11|11.14|10.81|11.09|94900
4256954|3590|CRY|2013-12-30|10.98|11.08|10.84|10.94|121600
4256955|3590|CRY|2013-12-27|11.15|11.15|10.76|10.82|76600
4256956|3590|CRY|2013-12-26|11.04|11.15|11|11.1|87100
4256957|3590|CRY|2013-12-24|10.8|11|10.69|10.96|40500
4256958|3590|CRY|2013-12-23|10.79|10.95|10.74|10.86|142400
4256959|3590|CRY|2013-12-20|10.28|10.68|10.21|10.66|375500
4256960|3590|CRY|2013-12-19|10.51|10.52|10.12|10.28|86600
4256961|3590|CRY|2013-12-18|10.32|10.55|10.18|10.5|54200
4256962|3590|CRY|2013-12-17|10.32|10.5|10.18|10.32|64500
4256963|3590|CRY|2013-12-16|10.13|10.39|10.13|10.35|71500
4256964|3590|CRY|2013-12-13|10.14|10.2|9.9|10.12|105400
4256965|3590|CRY|2013-12-12|10.13|10.29|10.1|10.14|92500
4256966|3590|CRY|2013-12-11|10.52|10.56|10.09|10.13|134400
4256967|3590|CRY|2013-12-10|10.54|10.59|10.47|10.5|107400
4256968|3590|CRY|2013-12-09|10.65|10.65|10.5|10.54|77300
4256969|3590|CRY|2013-12-06|10.75|10.75|10.65|10.7|137300
4256970|3590|CRY|2013-12-05|10.7|10.76|10.63|10.65|89300
4256971|3590|CRY|2013-12-04|10.5|10.86|10.5|10.71|199700
4256972|3590|CRY|2013-12-03|11|11|10.41|10.51|201400
4256973|3590|CRY|2013-12-02|11.11|11.11|10.9|11.01|250000
4218940|3543|CLR|2014-01-17|110.69|110.91|108.34|108.46|807500
4218941|3543|CLR|2014-01-16|108.11|110.43|107.81|109.91|816500
4218942|3543|CLR|2014-01-15|108.54|109.5|107.01|108.56|1010400
4218943|3543|CLR|2014-01-14|105.61|108.7|105.55|108.54|893500
4218944|3543|CLR|2014-01-13|107.78|108.53|104.25|104.68|902700
4218945|3543|CLR|2014-01-10|106.01|107.74|105.07|106.96|745800
4218946|3543|CLR|2014-01-09|107.97|108.56|104.14|105.97|1535400
4218947|3543|CLR|2014-01-08|107.03|108.5|106.77|107.62|1437200
4218948|3543|CLR|2014-01-07|107.29|108.27|106.15|106.97|1122100
4218949|3543|CLR|2014-01-06|106.85|106.93|104.05|104.9|1028200
4218950|3543|CLR|2014-01-03|108.24|109.27|105.66|106.77|951200
4218951|3543|CLR|2014-01-02|111.83|111.94|106.06|107.76|1662200
4218952|3543|CLR|2013-12-31|110.87|112.77|110.28|112.52|701500
4218953|3543|CLR|2013-12-30|113.38|114.33|110.33|110.79|798000
4218954|3543|CLR|2013-12-27|112.54|113.91|111.34|113.81|402700
4211177|3534|CCM|2013-12-20|5.48|5.5|5.35|5.49|43400
4211178|3534|CCM|2013-12-19|5.49|5.5|5.35|5.44|64900
4211179|3534|CCM|2013-12-18|5.45|5.64|5.44|5.49|89600
4211180|3534|CCM|2013-12-17|5.37|5.49|5.37|5.39|8500
4211181|3534|CCM|2013-12-16|5.43|5.47|5.36|5.37|10100
4211182|3534|CCM|2013-12-13|5.43|5.45|5.35|5.35|10600
4211183|3534|CCM|2013-12-12|5.46|5.48|5.41|5.41|7200
4211184|3534|CCM|2013-12-11|5.49|5.5|5.45|5.5|30900
4211185|3534|CCM|2013-12-10|5.42|5.52|5.37|5.5|51300
4211186|3534|CCM|2013-12-09|5.35|5.57|5.34|5.49|162400
4211187|3534|CCM|2013-12-06|5.4|5.44|5.31|5.32|19700
4211188|3534|CCM|2013-12-05|5.28|5.38|5.28|5.34|13500
4211189|3534|CCM|2013-12-04|5.23|5.33|5.2|5.25|42200
4211190|3534|CCM|2013-12-03|5.37|5.38|5.25|5.28|2800
4211191|3534|CCM|2013-12-02|5.3|5.3|5.19|5.23|30100
4205935|3530|CSC|2014-01-17|55.97|56.11|55.39|55.45|669700
4205936|3530|CSC|2014-01-16|56.04|56.44|55.95|56.1|432400
4205937|3530|CSC|2014-01-15|55.78|56.33|55.78|56.2|596800
4205938|3530|CSC|2014-01-14|55|55.85|54.7|55.85|912000
4205939|3530|CSC|2014-01-13|55.8|55.99|54.68|54.75|829100
4205940|3530|CSC|2014-01-10|56.26|56.33|55.7|55.84|681500
4205941|3530|CSC|2014-01-09|55.95|56.35|55.82|56.16|1096700
4205942|3530|CSC|2014-01-08|55.65|56.47|55.44|55.77|1320700
4205943|3530|CSC|2014-01-07|55.69|56.09|55.37|55.65|801200
4205944|3530|CSC|2014-01-06|56.01|56.08|55.06|55.56|988300
4205945|3530|CSC|2014-01-03|55.64|56.19|55.61|55.88|539800
4205946|3530|CSC|2014-01-02|55.8|56.05|55.48|55.59|846700
4205947|3530|CSC|2013-12-31|56|56.2|55.77|55.88|485300
4205948|3530|CSC|2013-12-30|55.69|55.98|55.54|55.83|381100
4205949|3530|CSC|2013-12-27|55.8|55.91|55.33|55.63|465000
4205950|3530|CSC|2013-12-26|55.41|55.71|55.29|55.55|474200
4205951|3530|CSC|2013-12-24|54.79|55.56|54.79|55.53|328300
4205952|3530|CSC|2013-12-23|54.9|55.38|54.81|54.92|939000
4205953|3530|CSC|2013-12-20|54.48|54.87|53.61|54.84|1288700
4205954|3530|CSC|2013-12-19|53.8|54.6|53.5|54.35|1334300
4205955|3530|CSC|2013-12-18|53.37|53.53|52.21|53.45|1325100
4205956|3530|CSC|2013-12-17|52.9|53.41|52.61|53.01|947200
4205957|3530|CSC|2013-12-16|52.6|53.31|52.5|53.02|1001300
4205958|3530|CSC|2013-12-13|52.55|52.85|52.06|52.32|974800
4205959|3530|CSC|2013-12-12|52.64|52.64|52.13|52.35|695000
4205960|3530|CSC|2013-12-11|53.3|53.48|52.83|52.91|779700
4205961|3530|CSC|2013-12-10|53.17|54.07|53.14|53.25|1013900
4205962|3530|CSC|2013-12-09|54.06|54.14|53.18|53.34|850600
4205963|3530|CSC|2013-12-06|53.22|54.22|52.95|54.09|1117400
4205964|3530|CSC|2013-12-05|53.5|53.58|52.74|52.99|960100
4205965|3530|CSC|2013-12-04|52.46|53.85|52.46|53.61|1727800
4205966|3530|CSC|2013-12-03|52.4|53.09|52.4|52.62|1152900
4205967|3530|CSC|2013-12-02|52.62|52.92|52.24|52.74|573100
4195487|3521|CYH|2014-01-17|41.64|41.64|40.79|40.91|1404000
4195488|3521|CYH|2014-01-16|40.97|41.47|40.8|41.43|1479200
4195489|3521|CYH|2014-01-15|40.47|41.04|40.37|41.03|1661300
4195490|3521|CYH|2014-01-14|40.16|40.66|40.16|40.55|2131900
4195491|3521|CYH|2014-01-13|41.45|41.56|40.04|40.16|2183200
4195492|3521|CYH|2014-01-10|40.85|41.68|40.43|41.33|2374900
4195493|3521|CYH|2014-01-09|42.48|42.81|41.59|41.85|1559500
4195494|3521|CYH|2014-01-08|43.12|43.23|42.27|42.42|2728600
4195495|3521|CYH|2014-01-07|42.92|44.48|42.8|43.49|3997100
4195496|3521|CYH|2014-01-06|42.61|42.75|41.2|41.91|2255200
4195497|3521|CYH|2014-01-03|41.42|43.23|41.39|42.52|3643400
4195498|3521|CYH|2014-01-02|39.2|41.4|39.09|41.35|2273100
4195499|3521|CYH|2013-12-31|39.38|39.77|39.16|39.27|750900
4195500|3521|CYH|2013-12-30|38.73|39.5|38.52|39.34|1006600
4195501|3521|CYH|2013-12-27|38.85|39.04|38.46|38.79|768200
4195502|3521|CYH|2013-12-26|38.79|39.04|38.48|38.79|634200
4195503|3521|CYH|2013-12-24|37.9|38.62|37.83|38.45|447800
4195504|3521|CYH|2013-12-23|38.33|38.74|37.8|37.94|1305600
4195505|3521|CYH|2013-12-20|37.06|38.3|37.06|38.29|1877600
4195506|3521|CYH|2013-12-19|38.01|38.1|36.52|37.13|1981500
4195507|3521|CYH|2013-12-18|38.01|38.39|37.68|38.05|1280100
4195508|3521|CYH|2013-12-17|39.2|39.25|37.76|37.92|2227300
4195509|3521|CYH|2013-12-16|39.37|39.65|39.24|39.27|652700
4195510|3521|CYH|2013-12-13|39.23|39.8|39.05|39.31|1039600
4195511|3521|CYH|2013-12-12|39.58|39.76|38.36|39.14|1820100
4195512|3521|CYH|2013-12-11|41.5|41.56|39.67|39.73|1806100
4195513|3521|CYH|2013-12-10|41.16|41.54|41.03|41.45|955400
4195514|3521|CYH|2013-12-09|41.2|41.57|41.05|41.34|665100
4195515|3521|CYH|2013-12-06|41.47|41.8|41.14|41.23|584800
4195516|3521|CYH|2013-12-05|41.32|41.33|40.8|41.14|841700
4222870|3548|CTB|2013-12-31|24.2|24.66|23.75|24.04|3746700
4222871|3548|CTB|2013-12-30|22.56|24.44|22.08|24.2|6543000
4222872|3548|CTB|2013-12-27|22.43|23.04|22.31|22.96|891100
4222873|3548|CTB|2013-12-26|22.24|22.77|22.22|22.46|891000
4222874|3548|CTB|2013-12-24|22|22.47|21.94|22.18|789500
4222875|3548|CTB|2013-12-23|22.3|22.36|21.9|22.01|1765800
4222876|3548|CTB|2013-12-20|22.51|22.8|21.7|22.2|3160800
4222877|3548|CTB|2013-12-19|22.21|22.51|21.92|22.35|846700
4222878|3548|CTB|2013-12-18|22|22.55|21.9|22.29|1091600
4222879|3548|CTB|2013-12-17|21.29|22.21|21.29|22.03|2019300
4222880|3548|CTB|2013-12-16|22.8|23|20.55|21.62|5323900
4222881|3548|CTB|2013-12-13|23.89|24.02|22.68|22.76|1735000
4222882|3548|CTB|2013-12-12|23.4|24.29|23.3|23.89|1346000
4222883|3548|CTB|2013-12-11|23.59|23.67|23.27|23.45|1224200
4222884|3548|CTB|2013-12-10|23.68|24.25|23.15|23.5|2177600
4222885|3548|CTB|2013-12-09|23.95|24.12|23.68|23.69|891000
4222886|3548|CTB|2013-12-06|24.06|24.06|23.8|24.01|635300
4222887|3548|CTB|2013-12-05|23.86|24.24|23.81|23.89|458900
4222888|3548|CTB|2013-12-04|23.95|24.26|23.77|23.9|347200
4222889|3548|CTB|2013-12-03|24.4|24.51|23.9|23.94|470300
4222890|3548|CTB|2013-12-02|24.56|24.61|24.36|24.39|714400
4182845|3502|CIF|2014-01-17|2.89|2.9|2.87|2.9|32100
4182846|3502|CIF|2014-01-16|2.88|2.91|2.85|2.88|204100
4182847|3502|CIF|2014-01-15|2.85|2.87|2.85|2.86|38400
4182848|3502|CIF|2014-01-14|2.88|2.88|2.85|2.86|44800
4182849|3502|CIF|2014-01-13|2.9|2.91|2.9|2.91|50900
4182850|3502|CIF|2014-01-10|2.89|2.91|2.88|2.91|29800
4182851|3502|CIF|2014-01-09|2.88|2.88|2.87|2.87|33700
4182852|3502|CIF|2014-01-08|2.88|2.89|2.87|2.87|41400
4182853|3502|CIF|2014-01-07|2.89|2.9|2.88|2.88|50300
4182854|3502|CIF|2014-01-06|2.9|2.91|2.89|2.89|51700
4182855|3502|CIF|2014-01-03|2.9|2.92|2.9|2.9|42700
4182856|3502|CIF|2014-01-02|2.9|2.91|2.88|2.91|74600
4182857|3502|CIF|2013-12-31|2.9|2.91|2.86|2.89|76600
4182858|3502|CIF|2013-12-30|2.88|2.91|2.87|2.87|85300
4182859|3502|CIF|2013-12-27|2.92|2.92|2.88|2.88|47000
4182860|3502|CIF|2013-12-26|2.92|3.01|2.91|2.93|83100
4182861|3502|CIF|2013-12-24|2.92|2.93|2.89|2.92|24500
4182862|3502|CIF|2013-12-23|2.88|2.96|2.86|2.93|131800
4182863|3502|CIF|2013-12-20|2.88|2.91|2.84|2.88|157500
4182864|3502|CIF|2013-12-19|2.84|2.88|2.82|2.87|204200
4182865|3502|CIF|2013-12-18|2.84|2.86|2.83|2.85|138100
4182866|3502|CIF|2013-12-17|2.81|2.86|2.79|2.85|363600
4182867|3502|CIF|2013-12-16|2.84|2.84|2.81|2.82|90200
4182868|3502|CIF|2013-12-13|2.85|2.85|2.81|2.81|53200
4182869|3502|CIF|2013-12-12|2.8|2.84|2.8|2.83|155900
4182870|3502|CIF|2013-12-11|2.82|2.82|2.79|2.8|66900
4182871|3502|CIF|2013-12-10|2.81|2.83|2.78|2.79|62600
4182872|3502|CIF|2013-12-09|2.8|2.84|2.79|2.8|85900
4182873|3502|CIF|2013-12-06|2.81|2.84|2.8|2.81|145500
4182874|3502|CIF|2013-12-05|2.81|2.85|2.79|2.83|95000
4182875|3502|CIF|2013-12-04|2.78|2.81|2.78|2.81|56900
4182876|3502|CIF|2013-12-03|2.77|2.8|2.77|2.8|43600
4182877|3502|CIF|2013-12-02|2.79|2.81|2.79|2.8|26800
4207241|3531|CRK|2014-01-17|17.07|17.15|16.81|16.89|1054200
4207242|3531|CRK|2014-01-16|16.64|17.28|16.64|17.11|1319800
4207243|3531|CRK|2014-01-15|16.65|16.89|16.35|16.59|1008700
4207244|3531|CRK|2014-01-14|16.71|17.11|16.4|16.56|854800
4207245|3531|CRK|2014-01-13|16.75|16.98|16.22|16.29|707500
4207246|3531|CRK|2014-01-10|16.78|16.88|16.47|16.73|628000
4207247|3531|CRK|2014-01-09|16.79|17|16.5|16.79|991100
4207248|3531|CRK|2014-01-08|17.04|17.35|16.66|16.73|910100
4207249|3531|CRK|2014-01-07|17.12|17.32|16.82|17.12|919500
4207250|3531|CRK|2014-01-06|17.32|17.32|16.84|16.98|1171400
4207251|3531|CRK|2014-01-03|17.29|17.51|16.78|17.29|1093200
4207252|3531|CRK|2014-01-02|18.2|18.29|17.01|17.28|1384900
4207253|3531|CRK|2013-12-31|17.79|18.33|17.74|18.29|452600
4207254|3531|CRK|2013-12-30|18.65|18.89|17.85|17.9|512700
4207255|3531|CRK|2013-12-27|18.08|18.76|17.8|18.58|714900
4207256|3531|CRK|2013-12-26|18.13|18.34|17.87|17.87|587500
4207257|3531|CRK|2013-12-24|17.67|18.07|17.6|17.97|249800
4207258|3531|CRK|2013-12-23|17.68|18.1|17.66|17.69|738400
4207259|3531|CRK|2013-12-20|17.47|17.9|17.45|17.66|1906700
4207260|3531|CRK|2013-12-19|16.75|17.85|16.75|17.49|1181500
4207261|3531|CRK|2013-12-18|17.45|17.45|16.85|16.9|1258600
4207262|3531|CRK|2013-12-17|17.41|17.48|16.92|17.42|1119600
4207263|3531|CRK|2013-12-16|17.46|17.52|17|17.33|772100
4207264|3531|CRK|2013-12-13|17.51|17.67|16.78|17.36|890500
4218955|3543|CLR|2013-12-26|111.43|112.45|110.71|112.19|360500
4218956|3543|CLR|2013-12-24|112.19|112.5|110.6|111.66|337700
4218957|3543|CLR|2013-12-23|112.94|114.01|111.81|111.9|1092500
4218958|3543|CLR|2013-12-20|111.67|112.78|110.46|112.3|1468900
4218959|3543|CLR|2013-12-19|107.78|110.67|107.36|110.53|980800
4218960|3543|CLR|2013-12-18|106.74|108.94|105.5|108.12|1264100
4218961|3543|CLR|2013-12-17|105.6|106.97|104.22|106.29|991200
4218962|3543|CLR|2013-12-16|106.62|107.16|105.01|105.56|1144200
4218963|3543|CLR|2013-12-13|104.3|105.8|102.4|105.67|1401300
4218964|3543|CLR|2013-12-12|102.11|104.49|101.98|103.78|1141100
4218965|3543|CLR|2013-12-11|102.78|103.5|101.07|101.45|1529000
4218966|3543|CLR|2013-12-10|102.85|105.56|101.87|102.79|1416700
4218967|3543|CLR|2013-12-09|101.98|104.91|100.25|102.26|2821100
4218968|3543|CLR|2013-12-06|110.92|110.97|104.5|105.53|1858000
4218969|3543|CLR|2013-12-05|108.97|110.38|108.22|109.03|774100
4218970|3543|CLR|2013-12-04|108.78|111.65|107.86|110.02|1381800
4218971|3543|CLR|2013-12-03|110.4|110.71|106.72|107.75|1253700
4218972|3543|CLR|2013-12-02|107.1|109.09|106.09|108|948100
4221552|3547|COO|2014-01-17|130.54|131.52|129.42|129.7|399400
4221553|3547|COO|2014-01-16|128.91|131.3|128.71|130.62|511900
4221554|3547|COO|2014-01-15|126.2|129.98|126.2|129.07|673800
4221555|3547|COO|2014-01-14|124.39|126.94|124.39|126.38|367700
4221556|3547|COO|2014-01-13|125.87|125.99|123.86|124.05|606500
4221557|3547|COO|2014-01-10|125.82|127.17|125.35|126.14|785700
4221558|3547|COO|2014-01-09|124.27|126.69|124.15|125.83|666900
4221559|3547|COO|2014-01-08|123.76|124.64|123.24|124.07|513100
4221560|3547|COO|2014-01-07|120.42|124.51|120.16|123.95|785400
4221561|3547|COO|2014-01-06|123.85|124.49|121.02|122.27|901100
4221562|3547|COO|2014-01-03|123.09|124.12|122.47|123.55|218700
4221563|3547|COO|2014-01-02|123.25|123.97|122.29|123.05|320700
4221564|3547|COO|2013-12-31|125.37|125.84|123.35|123.84|451100
4221565|3547|COO|2013-12-30|125.88|126.99|124.91|124.99|344100
4221566|3547|COO|2013-12-27|126.01|126.44|125.46|125.58|303000
4221567|3547|COO|2013-12-26|126.66|127|125.39|125.65|265600
4221568|3547|COO|2013-12-24|126.23|127.19|125.56|126.66|224900
4221569|3547|COO|2013-12-23|126.93|128.05|125.49|126.09|495600
4221570|3547|COO|2013-12-20|122.62|127|122.52|127|1084900
4221571|3547|COO|2013-12-19|121.13|122.89|121.02|122.6|705000
4221572|3547|COO|2013-12-18|122.93|123.87|119.9|121.43|786400
4221573|3547|COO|2013-12-17|120.34|123.53|119.31|122.14|753800
4221574|3547|COO|2013-12-16|120.84|122.07|120.42|120.56|511700
4221575|3547|COO|2013-12-13|119.64|124.23|119.64|121.21|1105500
4221576|3547|COO|2013-12-12|119.56|121.33|118.58|119.53|1140300
4221577|3547|COO|2013-12-11|123.08|124.4|119.6|119.89|912100
4221578|3547|COO|2013-12-10|126.06|127.17|123.68|123.74|710700
4221579|3547|COO|2013-12-09|125.34|126.86|125.1|126.58|544800
4221580|3547|COO|2013-12-06|126.67|127.4|125.02|125.76|1923900
4221581|3547|COO|2013-12-05|134.38|135|132.19|133.73|367900
4221582|3547|COO|2013-12-04|133.52|133.52|130.64|131.88|218100
4221583|3547|COO|2013-12-03|131.4|133.06|130.42|132.79|433000
4221584|3547|COO|2013-12-02|131.64|132.72|130.68|132.26|231400
4218721|3541|CSTM|2014-01-17|23.91|24.25|23.4|23.98|367600
4218722|3541|CSTM|2014-01-16|24|24.36|23.55|23.88|553200
4218723|3541|CSTM|2014-01-15|22.65|24.18|22.5|23.99|603800
4218724|3541|CSTM|2014-01-14|22.23|22.6|21.99|22.51|138200
4218725|3541|CSTM|2014-01-13|23.18|23.18|22.15|22.22|445400
4218726|3541|CSTM|2014-01-10|23.21|23.51|22.57|22.98|251900
4218727|3541|CSTM|2014-01-09|23.64|23.87|22.56|23|563400
4218728|3541|CSTM|2014-01-08|23.81|24.25|23.57|23.63|677000
4218729|3541|CSTM|2014-01-07|23.36|24|23.34|23.76|349200
4218730|3541|CSTM|2014-01-06|23.56|23.69|23.01|23.21|231500
4218731|3541|CSTM|2014-01-03|23.6|23.71|23.32|23.63|246500
4218732|3541|CSTM|2014-01-02|23.02|23.74|22.63|23.6|309100
4218733|3541|CSTM|2013-12-31|23.06|23.35|22.82|23.27|101700
4218734|3541|CSTM|2013-12-30|23.13|23.25|22.9|22.96|220300
4218735|3541|CSTM|2013-12-27|22.86|23.47|22.65|23.03|153700
4218736|3541|CSTM|2013-12-26|22.88|23.04|22.68|22.7|116300
4218737|3541|CSTM|2013-12-24|22.75|23.13|22.7|22.89|110200
4218738|3541|CSTM|2013-12-23|22.64|22.74|22.38|22.57|347800
4218739|3541|CSTM|2013-12-20|22.02|22.64|22|22.4|569900
4218740|3541|CSTM|2013-12-19|21.98|22.3|21.77|21.92|268100
4218741|3541|CSTM|2013-12-18|21.88|22.16|21.77|21.93|420400
4218742|3541|CSTM|2013-12-17|21.77|21.89|21.67|21.81|107100
4218743|3541|CSTM|2013-12-16|21.67|22.02|21.11|21.81|339600
4218744|3541|CSTM|2013-12-13|21.1|21.74|21.04|21.71|244600
4218745|3541|CSTM|2013-12-12|21.3|22.2|20.72|21.07|3519500
4218746|3541|CSTM|2013-12-11|21.57|21.7|20.65|21.07|338800
4218747|3541|CSTM|2013-12-10|21.71|22|21.42|21.55|420000
4195517|3521|CYH|2013-12-04|41.16|41.53|40.87|41.43|1211700
4195518|3521|CYH|2013-12-03|41.25|41.6|40.83|41.28|1404700
4195519|3521|CYH|2013-12-02|41.4|42|41.05|41.45|1271300
4213497|3536|CNX|2014-01-17|38.3|38.86|38.2|38.21|1578600
4213498|3536|CNX|2014-01-16|38.31|38.8|38.06|38.29|2606700
4213499|3536|CNX|2014-01-15|36.85|38.54|36.83|38.39|4009000
4213500|3536|CNX|2014-01-14|36.6|37.04|36.31|36.55|1721400
4213501|3536|CNX|2014-01-13|36.47|37.1|36.34|36.41|2416000
4213502|3536|CNX|2014-01-10|36.42|36.88|36.1|36.63|2099800
4213503|3536|CNX|2014-01-09|37|37.06|35.72|36.26|2507900
4213504|3536|CNX|2014-01-08|36.11|37.5|35.95|36.9|2595500
4213505|3536|CNX|2014-01-07|38.06|38.29|37.04|37.43|2069900
4213506|3536|CNX|2014-01-06|37.82|38.59|37.63|37.99|1543600
4213507|3536|CNX|2014-01-03|37.7|38.05|37.51|37.81|1509000
4213508|3536|CNX|2014-01-02|37.84|38.35|37.57|37.68|1171100
4213509|3536|CNX|2013-12-31|37.83|38.1|37.68|38.04|1152400
4213510|3536|CNX|2013-12-30|38.54|38.68|37.69|37.76|1259300
4213511|3536|CNX|2013-12-27|37.9|38.53|37.74|38.39|2023600
4213512|3536|CNX|2013-12-26|37.94|38.13|37.47|37.85|1285100
4213513|3536|CNX|2013-12-24|37.5|38.16|37.46|37.86|841800
4213514|3536|CNX|2013-12-23|38.13|38.45|37.05|37.51|2857700
4213515|3536|CNX|2013-12-20|38.53|38.56|37.82|37.84|2414000
4213516|3536|CNX|2013-12-19|37.48|38.59|37.35|38.4|2630300
4213517|3536|CNX|2013-12-18|37.27|37.59|36.75|37.56|2175100
4213518|3536|CNX|2013-12-17|37.16|37.51|36.63|37.43|1792200
4213519|3536|CNX|2013-12-16|37.25|37.84|37.25|37.28|1862200
4213520|3536|CNX|2013-12-13|36.88|37.25|36.65|37.18|1340700
4213521|3536|CNX|2013-12-12|36.97|37.32|36.6|36.84|1517200
4213522|3536|CNX|2013-12-11|37.8|38|36.84|36.97|2080600
4213523|3536|CNX|2013-12-10|36.68|38.27|36.68|37.93|2978700
4213524|3536|CNX|2013-12-09|36.59|37.34|36.55|37.1|2274900
4213525|3536|CNX|2013-12-06|37.59|37.95|36.34|36.59|1659700
4213526|3536|CNX|2013-12-05|36.75|37.6|36.52|37.28|2665300
4213527|3536|CNX|2013-12-04|36.4|37.09|36.35|36.75|1787400
4213528|3536|CNX|2013-12-03|35.93|36.98|35.88|36.48|2302700
4213529|3536|CNX|2013-12-02|35.71|36.47|35.35|36.16|2271900
4209853|3533|CXO|2014-01-17|101.49|101.49|98.76|99.6|1365900
4209854|3533|CXO|2014-01-16|99.2|101.71|99.07|100.8|996300
4209855|3533|CXO|2014-01-15|99.69|100.68|99.13|99.64|1030000
4209856|3533|CXO|2014-01-14|96.51|99.91|96.51|99.26|1178700
4209857|3533|CXO|2014-01-13|99.64|99.64|95.33|95.63|1595600
4209858|3533|CXO|2014-01-10|99.07|100.69|98.44|98.9|1210500
4209859|3533|CXO|2014-01-09|100.63|101.4|97.5|98.71|1490700
4209860|3533|CXO|2014-01-08|101.3|102.75|99.61|100.61|1416800
4209861|3533|CXO|2014-01-07|101.16|103.34|100.89|101.1|1032600
4209862|3533|CXO|2014-01-06|102.82|102.82|100.1|100.4|1158500
4209863|3533|CXO|2014-01-03|103.25|104.24|101.24|102.62|1167400
4209864|3533|CXO|2014-01-02|106.44|108.84|101.42|103.14|1815400
4209865|3533|CXO|2013-12-31|106.76|108.26|105.82|108|438500
4209866|3533|CXO|2013-12-30|108.29|108.91|106.08|106.46|672400
4209867|3533|CXO|2013-12-27|106.93|108.71|105.63|108.26|434300
4209868|3533|CXO|2013-12-26|106.57|107.63|105.56|106.28|383000
4209869|3533|CXO|2013-12-24|106.28|107.12|105.86|106.57|278600
4209870|3533|CXO|2013-12-23|106.88|107.71|106.09|106.5|846900
4209871|3533|CXO|2013-12-20|105|107.25|104.73|106.47|973600
4209872|3533|CXO|2013-12-19|102.81|105.56|102.49|104.96|1159900
4209873|3533|CXO|2013-12-18|101.95|104.75|101.03|103.27|1096200
4209874|3533|CXO|2013-12-17|100.8|102.45|99.75|101.68|855600
4209875|3533|CXO|2013-12-16|100.48|101.59|99.74|100.72|899400
4209876|3533|CXO|2013-12-13|98.95|100.39|97.21|100.14|1565900
4209877|3533|CXO|2013-12-12|98.21|100.22|98.17|99.78|928900
4209878|3533|CXO|2013-12-11|99.79|100.27|97.81|98.12|999400
4209879|3533|CXO|2013-12-10|99.76|102.23|98.7|100.02|1562600
4209880|3533|CXO|2013-12-09|99.81|100.5|97.62|98.99|1658000
4209881|3533|CXO|2013-12-06|104.8|105.37|99.27|99.6|1634700
4209882|3533|CXO|2013-12-05|103.76|105.25|103.46|103.9|747100
4209883|3533|CXO|2013-12-04|103.89|105.89|102.67|105.04|1085700
4209884|3533|CXO|2013-12-03|102.62|104.66|101.6|103.66|1598000
4209885|3533|CXO|2013-12-02|104.7|104.7|101.87|102.82|966600
4245187|3577|CPL|2014-01-17|15.87|15.91|15.73|15.73|384500
4245188|3577|CPL|2014-01-16|15.86|15.97|15.7|15.93|258800
4245189|3577|CPL|2014-01-15|15.77|15.88|15.73|15.74|313200
4245190|3577|CPL|2014-01-14|15.59|15.77|15.51|15.7|394000
4245191|3577|CPL|2014-01-13|15.5|15.61|15.35|15.44|284100
4245192|3577|CPL|2014-01-10|15.15|15.62|15.15|15.55|296400
4245193|3577|CPL|2014-01-09|15.2|15.24|15.05|15.18|321000
4245194|3577|CPL|2014-01-08|15.31|15.4|15.23|15.31|374000
4245195|3577|CPL|2014-01-07|15.7|15.7|15.3|15.34|318600
4218902|3542|TCS|2013-12-26|43.65|43.65|42.31|42.74|365000
4218903|3542|TCS|2013-12-24|43.2|43.49|42.96|43.33|185300
4218904|3542|TCS|2013-12-23|42.44|43.35|41.84|42.88|729300
4218905|3542|TCS|2013-12-20|40.97|42.41|38.6|41.28|3052400
4218906|3542|TCS|2013-12-19|43.51|43.6|40.22|40.25|1590400
4218907|3542|TCS|2013-12-18|42.8|43.96|42.52|43.81|637700
4218908|3542|TCS|2013-12-17|41.41|42.43|40.82|42.4|612300
4218909|3542|TCS|2013-12-16|40.01|41.36|39.53|41.16|587300
4218910|3542|TCS|2013-12-13|38.75|39.57|38.75|39.36|418900
4218911|3542|TCS|2013-12-12|38|38.88|37.85|38.74|379500
4218912|3542|TCS|2013-12-11|39.45|39.45|37.62|38.28|551000
4218913|3542|TCS|2013-12-10|41.64|42|39.48|39.65|573400
4218914|3542|TCS|2013-12-09|42.89|43.21|41.3|41.65|271800
4218915|3542|TCS|2013-12-06|44.49|44.7|42.31|42.5|344400
4218916|3542|TCS|2013-12-05|42.24|43.46|41.75|43.2|325600
4218917|3542|TCS|2013-12-04|43.83|44.51|41.48|41.82|530100
4218918|3542|TCS|2013-12-03|43.5|43.69|42.22|43.13|355400
4218919|3542|TCS|2013-12-02|41.6|43.52|41.28|43.09|458500
4181539|3501|CMK|2014-01-17|8.12|8.14|8.12|8.14|6300
4181540|3501|CMK|2014-01-16|8.16|8.16|8.12|8.12|18900
4181541|3501|CMK|2014-01-15|8.16|8.18|8.12|8.15|10200
4181542|3501|CMK|2014-01-14|8.17|8.17|8.13|8.15|13600
4181543|3501|CMK|2014-01-13|8.18|8.21|8.17|8.17|9100
4181544|3501|CMK|2014-01-10|8.21|8.21|8.18|8.19|10700
4181545|3501|CMK|2014-01-09|8.12|8.19|8.12|8.19|16400
4181546|3501|CMK|2014-01-08|8.09|8.17|8.09|8.17|11600
4181547|3501|CMK|2014-01-07|8.14|8.2|8.13|8.13|52500
4181548|3501|CMK|2014-01-06|8.14|8.18|8.13|8.14|17000
4181549|3501|CMK|2014-01-03|8.11|8.16|8.11|8.15|11300
4181550|3501|CMK|2014-01-02|8.08|8.14|8.08|8.13|5700
4181551|3501|CMK|2013-12-31|8.18|8.18|8.08|8.11|16200
4181552|3501|CMK|2013-12-30|8.08|8.14|8.07|8.13|42100
4181553|3501|CMK|2013-12-27|8.15|8.15|8.09|8.12|21200
4181554|3501|CMK|2013-12-26|8.17|8.18|8.1|8.14|13000
4181555|3501|CMK|2013-12-24|8.1|8.21|8.09|8.16|27200
4181556|3501|CMK|2013-12-23|8.02|8.17|8.01|8.14|18200
4181557|3501|CMK|2013-12-20|8.04|8.05|8.01|8.05|12200
4181558|3501|CMK|2013-12-19|7.97|8.02|7.97|8.01|14100
4181559|3501|CMK|2013-12-18|8|8.06|7.94|8|67500
4181560|3501|CMK|2013-12-17|8|8.03|8|8.01|8000
4181561|3501|CMK|2013-12-16|8.02|8.02|7.98|8.01|12300
4181562|3501|CMK|2013-12-13|7.99|8.02|7.99|8.02|13900
4181563|3501|CMK|2013-12-12|7.95|7.99|7.95|7.98|13200
4181564|3501|CMK|2013-12-11|8|8.01|7.98|7.98|6300
4181565|3501|CMK|2013-12-10|8|8.01|7.98|8.01|24100
4181566|3501|CMK|2013-12-09|8|8.03|8|8.02|16400
4181567|3501|CMK|2013-12-06|8.01|8.07|8|8.02|14800
4181568|3501|CMK|2013-12-05|8.01|8.07|8.01|8.03|26000
4181569|3501|CMK|2013-12-04|8.06|8.06|8.01|8.02|91000
4181570|3501|CMK|2013-12-03|8.04|8.15|8.04|8.07|30300
4181571|3501|CMK|2013-12-02|8.1|8.15|8.04|8.04|61500
4184151|3503|CXH|2014-01-17|8.77|8.89|8.77|8.87|14700
4184152|3503|CXH|2014-01-16|8.77|8.82|8.75|8.77|22300
4184153|3503|CXH|2014-01-15|8.77|8.81|8.76|8.81|25000
4184154|3503|CXH|2014-01-14|8.76|8.81|8.75|8.78|26300
4184155|3503|CXH|2014-01-13|8.76|8.85|8.76|8.81|40900
4184156|3503|CXH|2014-01-10|8.71|8.82|8.71|8.77|14400
4184157|3503|CXH|2014-01-09|8.67|8.74|8.67|8.73|13800
4184158|3503|CXH|2014-01-08|8.68|8.7|8.65|8.69|13500
4184159|3503|CXH|2014-01-07|8.69|8.74|8.63|8.72|19000
4184160|3503|CXH|2014-01-06|8.61|8.75|8.59|8.64|47200
4184161|3503|CXH|2014-01-03|8.56|8.65|8.55|8.65|22900
4184162|3503|CXH|2014-01-02|8.52|8.62|8.5|8.57|68000
4184163|3503|CXH|2013-12-31|8.64|8.68|8.57|8.62|57000
4184164|3503|CXH|2013-12-30|8.58|8.7|8.58|8.68|123900
4184165|3503|CXH|2013-12-27|8.55|8.62|8.54|8.62|63800
4184166|3503|CXH|2013-12-26|8.56|8.65|8.55|8.6|35600
4184167|3503|CXH|2013-12-24|8.63|8.63|8.49|8.6|59600
4184168|3503|CXH|2013-12-23|8.6|8.73|8.55|8.65|86900
4184169|3503|CXH|2013-12-20|8.55|8.65|8.55|8.65|91700
4184170|3503|CXH|2013-12-19|8.48|8.61|8.48|8.58|95100
4184171|3503|CXH|2013-12-18|8.46|8.58|8.46|8.54|67200
4184172|3503|CXH|2013-12-17|8.35|8.52|8.35|8.5|73200
4184173|3503|CXH|2013-12-16|8.4|8.49|8.4|8.44|81600
4184174|3503|CXH|2013-12-13|8.45|8.5|8.42|8.42|80900
4184175|3503|CXH|2013-12-12|8.4|8.47|8.4|8.45|42600
4184176|3503|CXH|2013-12-11|8.38|8.43|8.35|8.4|32800
4184177|3503|CXH|2013-12-10|8.38|8.44|8.38|8.39|53900
4207265|3531|CRK|2013-12-12|16.99|17.7|16.96|17.55|937900
4207266|3531|CRK|2013-12-11|17.04|17.1|16.71|16.92|798400
4207267|3531|CRK|2013-12-10|16.71|17.47|16.66|17.06|681000
4207268|3531|CRK|2013-12-09|16.64|16.77|16.35|16.71|898500
4207269|3531|CRK|2013-12-06|17.36|17.6|16.5|16.61|1146000
4207270|3531|CRK|2013-12-05|16.46|17.35|16.39|17.29|1005100
4207271|3531|CRK|2013-12-04|16.72|17.05|16.46|16.53|1339000
4207272|3531|CRK|2013-12-03|16.94|17.36|16.75|16.91|1260600
4207273|3531|CRK|2013-12-02|16.94|17.1|16.7|17.01|1500800
4194181|3520|CBU|2014-01-17|38.58|38.84|38.43|38.7|130200
4194182|3520|CBU|2014-01-16|38.69|38.79|38.15|38.45|188700
4194183|3520|CBU|2014-01-15|38.8|39.13|38.6|38.78|134000
4194184|3520|CBU|2014-01-14|38.77|39.13|38.27|38.71|115800
4194185|3520|CBU|2014-01-13|38.97|39.03|38.4|38.69|124800
4194186|3520|CBU|2014-01-10|39.3|39.3|38.78|39.12|77700
4194187|3520|CBU|2014-01-09|39.26|39.47|38.94|39.29|136400
4194188|3520|CBU|2014-01-08|39.02|39.15|38.84|39.05|100000
4194189|3520|CBU|2014-01-07|38.66|39.27|38.6|38.99|115000
4194190|3520|CBU|2014-01-06|39.08|39.23|38.39|38.52|181500
4194191|3520|CBU|2014-01-03|39.11|39.44|38.9|38.96|120800
4194192|3520|CBU|2014-01-02|39.64|39.64|38.7|39.06|224100
4194193|3520|CBU|2013-12-31|39.84|40.04|39.59|39.68|120700
4194194|3520|CBU|2013-12-30|40.03|40.08|39.69|39.69|121000
4194195|3520|CBU|2013-12-27|40.46|40.46|39.93|40.11|92700
4194196|3520|CBU|2013-12-26|39.98|40.4|39.47|40.27|151600
4194197|3520|CBU|2013-12-24|39.92|40.15|39.74|39.94|59500
4194198|3520|CBU|2013-12-23|39.28|40.01|39.19|40|171100
4194199|3520|CBU|2013-12-20|38.6|39.27|38.6|39.02|313200
4194200|3520|CBU|2013-12-19|38.89|38.89|38.36|38.52|97900
4194201|3520|CBU|2013-12-18|38.45|38.91|38.02|38.9|144000
4194202|3520|CBU|2013-12-17|38.53|38.53|38|38.31|93100
4194203|3520|CBU|2013-12-16|37.81|38.5|37.33|38.5|108900
4194204|3520|CBU|2013-12-13|37.64|37.9|37.33|37.68|104900
4194205|3520|CBU|2013-12-12|37.28|37.76|37.14|37.5|86000
4194206|3520|CBU|2013-12-11|38.01|38.04|37.41|37.47|96700
4194207|3520|CBU|2013-12-10|38.17|38.34|37.76|37.86|113400
4194208|3520|CBU|2013-12-09|38.75|38.75|38.09|38.32|133400
4194209|3520|CBU|2013-12-06|38.38|38.98|37.97|38.8|108500
4194210|3520|CBU|2013-12-05|37.77|38.11|37.52|37.96|79400
4194211|3520|CBU|2013-12-04|37.55|38.11|37.43|37.81|105900
4194212|3520|CBU|2013-12-03|38.11|38.32|37.61|37.64|186700
4194213|3520|CBU|2013-12-02|38.8|38.99|38.23|38.29|89600
4217415|3539|STZ|2014-01-17|80.48|80.64|79.32|79.54|1580900
4217416|3539|STZ|2014-01-16|80.61|81.05|80.18|80.47|934100
4217417|3539|STZ|2014-01-15|80.99|81.25|80.1|80.77|1016000
4217418|3539|STZ|2014-01-14|80.45|81.56|80|80.93|1534100
4217419|3539|STZ|2014-01-13|80.19|81.51|79.8|80.06|2025400
4217420|3539|STZ|2014-01-10|77.6|80.13|76.93|80.05|3211700
4217421|3539|STZ|2014-01-09|76.95|78.06|76.62|77.45|2750100
4217422|3539|STZ|2014-01-08|74.81|78.4|74.61|76.61|8367500
4217423|3539|STZ|2014-01-07|69|70.43|68.78|69.93|1858400
4217424|3539|STZ|2014-01-06|69.59|69.72|68.54|68.61|1401600
4217425|3539|STZ|2014-01-03|69.55|70.09|69.2|69.39|741700
4217426|3539|STZ|2014-01-02|70.02|70.22|68.84|69.24|1070500
4217427|3539|STZ|2013-12-31|70|70.58|69.83|70.38|907900
4217428|3539|STZ|2013-12-30|69.99|70.37|69.49|69.74|1278500
4217429|3539|STZ|2013-12-27|70.5|70.53|69.74|70.07|568800
4217430|3539|STZ|2013-12-26|69.98|70.32|69.55|70.1|502600
4217431|3539|STZ|2013-12-24|69.71|70.03|69.62|69.71|252100
4217432|3539|STZ|2013-12-23|69.97|70.16|69.4|69.69|963500
4217433|3539|STZ|2013-12-20|69.57|70.16|69.17|69.7|1712800
4217434|3539|STZ|2013-12-19|69.8|69.93|69.15|69.48|1386200
4217435|3539|STZ|2013-12-18|70.42|70.57|68.17|69.88|2239800
4217436|3539|STZ|2013-12-17|70.57|70.76|69.82|70.17|720000
4217437|3539|STZ|2013-12-16|69.72|70.94|69.72|70.57|1153500
4217438|3539|STZ|2013-12-13|70.24|70.47|69.02|69.32|1215600
4217439|3539|STZ|2013-12-12|69.94|70.35|69.41|70.09|1107700
4217440|3539|STZ|2013-12-11|71.22|71.62|69.88|70.08|1666600
4217441|3539|STZ|2013-12-10|70.49|71.28|70.31|70.98|1397000
4217442|3539|STZ|2013-12-09|70.81|71.42|70.6|70.61|797100
4217443|3539|STZ|2013-12-06|70.48|71.07|70.45|70.65|1018100
4217444|3539|STZ|2013-12-05|71.37|71.37|69.66|70.08|1513000
4217445|3539|STZ|2013-12-04|70.78|71.44|70.3|71.28|1237700
4217446|3539|STZ|2013-12-03|70.47|71.22|70.35|71.19|848800
4217447|3539|STZ|2013-12-02|70.67|71.03|70.27|70.72|720500
4237672|3567|COTY|2014-01-17|14.92|14.97|14.6|14.71|1497800
4237673|3567|COTY|2014-01-16|15.22|15.56|15.13|15.43|672700
4237674|3567|COTY|2014-01-15|15.07|15.35|15.01|15.3|435000
4218748|3541|CSTM|2013-12-09|21.09|21.58|20.8|21.48|281400
4218749|3541|CSTM|2013-12-06|20.79|21.12|19.97|21|694000
4218750|3541|CSTM|2013-12-05|21.68|21.68|20.96|21.36|313300
4218751|3541|CSTM|2013-12-04|21.84|21.95|21.58|21.71|73600
4218752|3541|CSTM|2013-12-03|21.78|21.97|21.78|21.89|361500
4218753|3541|CSTM|2013-12-02|21.66|21.93|21.1|21.81|292200
4229836|3556|GLW|2014-01-17|18.55|18.81|18.53|18.77|11381000
4229837|3556|GLW|2014-01-16|18.41|18.61|18.37|18.51|8110300
4229838|3556|GLW|2014-01-15|18.46|18.58|18.33|18.41|9357500
4229839|3556|GLW|2014-01-14|18.04|18.49|18.04|18.49|10475100
4229840|3556|GLW|2014-01-13|18.27|18.33|17.97|18.02|10195400
4229841|3556|GLW|2014-01-10|18.09|18.33|18.06|18.29|9821000
4229842|3556|GLW|2014-01-09|18.01|18.16|17.95|18|8260800
4229843|3556|GLW|2014-01-08|17.86|17.98|17.73|17.98|9015300
4229844|3556|GLW|2014-01-07|17.76|18|17.74|17.84|9730100
4229845|3556|GLW|2014-01-06|17.99|18|17.68|17.73|15343400
4229846|3556|GLW|2014-01-03|17.77|17.96|17.77|17.89|7592100
4229847|3556|GLW|2014-01-02|17.74|17.81|17.62|17.77|7571600
4229848|3556|GLW|2013-12-31|17.8|17.89|17.76|17.82|5144200
4229849|3556|GLW|2013-12-30|17.75|17.84|17.73|17.78|5497100
4229850|3556|GLW|2013-12-27|17.75|17.85|17.73|17.77|4206000
4229851|3556|GLW|2013-12-26|17.65|17.76|17.64|17.73|6314000
4229852|3556|GLW|2013-12-24|17.58|17.72|17.58|17.64|2769400
4229853|3556|GLW|2013-12-23|17.46|17.68|17.46|17.56|6694100
4229854|3556|GLW|2013-12-20|17.4|17.65|17.36|17.43|15858800
4229855|3556|GLW|2013-12-19|17.38|17.48|17.35|17.42|7637200
4229856|3556|GLW|2013-12-18|17.15|17.42|17.05|17.37|11490900
4229857|3556|GLW|2013-12-17|17.15|17.24|17.13|17.22|10011400
4229858|3556|GLW|2013-12-16|16.98|17.11|16.94|17.05|7724900
4229859|3556|GLW|2013-12-13|17.13|17.15|16.86|16.88|9572500
4229860|3556|GLW|2013-12-12|16.79|17.06|16.77|17.01|10629900
4229861|3556|GLW|2013-12-11|17.21|17.24|16.89|16.94|12758600
4229862|3556|GLW|2013-12-10|17.03|17.37|17.02|17.26|8807500
4229863|3556|GLW|2013-12-09|17.09|17.13|16.97|17.02|7602800
4229864|3556|GLW|2013-12-06|16.84|17.16|16.84|17.11|10788800
4229865|3556|GLW|2013-12-05|16.73|16.86|16.63|16.63|19715000
4229866|3556|GLW|2013-12-04|16.72|16.93|16.63|16.78|11230900
4229867|3556|GLW|2013-12-03|16.98|16.98|16.63|16.78|15031300
4229868|3556|GLW|2013-12-02|17.08|17.25|17.01|17.06|10190500
4229000|3554|COR|2014-01-17|33.13|33.25|32.67|33.05|61700
4229001|3554|COR|2014-01-16|32.88|33.49|32.82|33.04|96600
4229002|3554|COR|2014-01-15|32.5|33.1|32|33.03|130100
4229003|3554|COR|2014-01-14|31.55|32.72|31.47|32.51|119300
4229004|3554|COR|2014-01-13|30.8|31.48|30.54|31.41|168600
4229005|3554|COR|2014-01-10|31.8|31.94|30.79|30.84|188900
4229006|3554|COR|2014-01-09|31.55|31.96|31.06|31.81|115600
4229007|3554|COR|2014-01-08|31.9|32.23|30.51|31.49|205500
4229008|3554|COR|2014-01-07|31.85|32.42|31.45|32.01|77500
4229009|3554|COR|2014-01-06|31.74|31.74|31.17|31.65|97600
4229010|3554|COR|2014-01-03|31.61|31.87|31.27|31.64|135500
4229011|3554|COR|2014-01-02|32|32.32|31.49|31.71|152500
4229012|3554|COR|2013-12-31|32.01|32.6|31.8|32.19|144500
4229013|3554|COR|2013-12-30|31.87|32.19|31.54|31.96|104100
4229014|3554|COR|2013-12-27|31.7|31.91|31.13|31.77|123000
4229015|3554|COR|2013-12-26|31.87|32.11|31.69|31.91|41800
4229016|3554|COR|2013-12-24|31.51|31.97|31.45|31.75|107300
4229017|3554|COR|2013-12-23|31.52|31.93|31.4|31.57|99100
4229018|3554|COR|2013-12-20|30.54|31.33|30.08|31.32|151700
4229019|3554|COR|2013-12-19|30.57|30.69|29.92|30.61|241700
4229020|3554|COR|2013-12-18|29.93|30.95|29.93|30.51|144800
4229021|3554|COR|2013-12-17|29.64|30.33|29.52|29.98|110900
4229022|3554|COR|2013-12-16|29.19|29.8|29.04|29.41|128000
4229023|3554|COR|2013-12-13|28.42|29.26|27.51|29.02|124600
4229024|3554|COR|2013-12-12|28.98|28.98|28.04|28.25|200100
4229025|3554|COR|2013-12-11|29.41|29.41|28.6|28.77|116000
4229026|3554|COR|2013-12-10|29.71|29.75|29.16|29.45|118600
4229027|3554|COR|2013-12-09|29.72|29.84|29.61|29.66|90500
4229028|3554|COR|2013-12-06|29.8|29.94|29.53|29.59|76700
4229029|3554|COR|2013-12-05|29.14|29.59|29.07|29.48|97400
4229030|3554|COR|2013-12-04|29.44|29.64|29.03|29.23|182700
4229031|3554|COR|2013-12-03|30.02|30.04|28.41|29.04|273500
4229032|3554|COR|2013-12-02|32.4|32.4|29.8|29.92|201700
4224164|3549|CPS|2014-01-17|55.5|56.99|55.5|56.91|1700
4224165|3549|CPS|2014-01-16|54.95|55.74|54.95|55.46|3100
4224166|3549|CPS|2014-01-15|54.75|54.99|54.75|54.78|1400
4224167|3549|CPS|2014-01-14|52.73|53.75|52.73|53.66|1400
4224168|3549|CPS|2014-01-13|51.87|54.47|51.87|52.95|6900
4224169|3549|CPS|2014-01-10|50|51.5|50|51.5|2400
4237675|3567|COTY|2014-01-14|15.1|15.23|15|15.14|353900
4237676|3567|COTY|2014-01-13|15.07|15.23|14.97|15.03|457400
4237677|3567|COTY|2014-01-10|15.17|15.2|14.98|15.16|259400
4237678|3567|COTY|2014-01-09|15.18|15.3|14.99|15.16|573100
4237679|3567|COTY|2014-01-08|15.11|15.25|14.86|15.1|694500
4237680|3567|COTY|2014-01-07|15.06|15.34|14.94|15.19|498700
4237681|3567|COTY|2014-01-06|15.68|15.69|15.05|15.2|839300
4237682|3567|COTY|2014-01-03|15.54|15.78|15.51|15.58|465100
4237683|3567|COTY|2014-01-02|15.27|15.62|15.16|15.57|783800
4237684|3567|COTY|2013-12-31|15.42|15.59|15.25|15.25|481800
4237685|3567|COTY|2013-12-30|15.42|15.51|15.13|15.41|568900
4237686|3567|COTY|2013-12-27|15.2|15.57|15.1|15.49|1029000
4237687|3567|COTY|2013-12-26|15.08|15.21|14.97|14.99|280100
4237688|3567|COTY|2013-12-24|14.99|15.25|14.97|15.02|307400
4237689|3567|COTY|2013-12-23|15.21|15.24|14.8|15.06|1639100
4237690|3567|COTY|2013-12-20|15.15|15.24|14.95|15.11|725700
4237691|3567|COTY|2013-12-19|15.05|15.2|15|15.18|366500
4237692|3567|COTY|2013-12-18|15.05|15.16|14.99|15.09|425900
4237693|3567|COTY|2013-12-17|15.14|15.27|15.04|15.06|419700
4237694|3567|COTY|2013-12-16|15.3|15.37|15.01|15.17|1235700
4237695|3567|COTY|2013-12-13|15.15|15.26|14.81|15.25|1607400
4237696|3567|COTY|2013-12-12|15.47|15.65|15.46|15.63|342600
4237697|3567|COTY|2013-12-11|15.5|15.73|15.42|15.55|652000
4237698|3567|COTY|2013-12-10|15.66|15.7|15.38|15.53|659300
4237699|3567|COTY|2013-12-09|15.6|15.73|15.33|15.69|576700
4237700|3567|COTY|2013-12-06|16.11|16.11|15.39|15.57|842200
4237701|3567|COTY|2013-12-05|16|16.11|16|16.05|211100
4237702|3567|COTY|2013-12-04|16.21|16.21|15.84|16.06|312100
4237703|3567|COTY|2013-12-03|16.04|16.37|15.88|16.2|672200
4237704|3567|COTY|2013-12-02|16.38|16.48|16.05|16.12|516700
4200711|3526|ELP|2014-01-17|13.12|13.13|12.59|12.81|458000
4200712|3526|ELP|2014-01-16|13.11|13.18|12.96|13.08|380500
4200713|3526|ELP|2014-01-15|13.22|13.26|12.96|12.98|512700
4200714|3526|ELP|2014-01-14|13.16|13.28|13.11|13.23|454400
4200715|3526|ELP|2014-01-13|13.07|13.21|12.87|13.07|755500
4200716|3526|ELP|2014-01-10|12.47|13.13|12.47|13.07|680400
4200717|3526|ELP|2014-01-09|12.34|12.43|12.15|12.35|322800
4200718|3526|ELP|2014-01-08|12.6|12.64|12.4|12.6|374900
4200719|3526|ELP|2014-01-07|12.87|12.88|12.5|12.6|227200
4200720|3526|ELP|2014-01-06|12.72|12.87|12.62|12.74|406500
4200721|3526|ELP|2014-01-03|12.81|13.03|12.68|12.9|371700
4200722|3526|ELP|2014-01-02|12.87|12.87|12.44|12.59|420900
4200723|3526|ELP|2013-12-31|12.94|13.15|12.94|13.14|162700
4200724|3526|ELP|2013-12-30|13.19|13.23|12.93|13.01|372700
4200725|3526|ELP|2013-12-27|13.14|13.32|13.06|13.28|194700
4200726|3526|ELP|2013-12-26|13.38|13.41|13.02|13.03|231200
4200727|3526|ELP|2013-12-24|13.45|13.53|13.26|13.29|85000
4200728|3526|ELP|2013-12-23|13.43|13.55|13.33|13.47|333000
4200729|3526|ELP|2013-12-20|13.33|13.33|13.11|13.22|1347400
4200730|3526|ELP|2013-12-19|13.26|13.33|13.1|13.15|312800
4200731|3526|ELP|2013-12-18|13.17|13.71|13.08|13.6|843900
4200732|3526|ELP|2013-12-17|13.26|13.35|13.11|13.12|293500
4200733|3526|ELP|2013-12-16|13.14|13.44|13.09|13.33|525200
4200734|3526|ELP|2013-12-13|13.08|13.21|12.99|13.11|412700
4200735|3526|ELP|2013-12-12|12.73|13.03|12.69|12.99|422300
4200736|3526|ELP|2013-12-11|12.99|12.99|12.72|12.79|481500
4200737|3526|ELP|2013-12-10|13.43|13.51|13.1|13.12|365900
4200738|3526|ELP|2013-12-09|13.36|13.78|13.35|13.72|677600
4200739|3526|ELP|2013-12-06|13.08|13.43|12.95|13.34|366600
4200740|3526|ELP|2013-12-05|12.76|13.03|12.74|12.93|361400
4200741|3526|ELP|2013-12-04|12.81|12.95|12.63|12.94|553600
4200742|3526|ELP|2013-12-03|13.19|13.24|12.87|12.99|349400
4200743|3526|ELP|2013-12-02|13.33|13.36|13.06|13.11|436600
4238657|3571|CUZ|2014-01-17|10.58|10.59|10.44|10.51|520100
4238658|3571|CUZ|2014-01-16|10.55|10.59|10.48|10.55|581600
4238659|3571|CUZ|2014-01-15|10.52|10.56|10.42|10.52|2273100
4238660|3571|CUZ|2014-01-14|10.47|10.56|10.45|10.47|854500
4238661|3571|CUZ|2014-01-13|10.59|10.61|10.35|10.44|1251400
4238662|3571|CUZ|2014-01-10|10.68|10.75|10.53|10.59|1927700
4238663|3571|CUZ|2014-01-09|10.69|10.69|10.5|10.65|1343700
4238664|3571|CUZ|2014-01-08|10.61|10.72|10.51|10.62|1550400
4238665|3571|CUZ|2014-01-07|10.58|10.72|10.57|10.64|2600700
4238666|3571|CUZ|2014-01-06|10.48|10.68|10.44|10.56|2844100
4238667|3571|CUZ|2014-01-03|10.21|10.47|10.21|10.47|3464600
4238668|3571|CUZ|2014-01-02|10.27|10.31|10.1|10.17|1574600
4238669|3571|CUZ|2013-12-31|10.24|10.37|10.22|10.3|2151100
4238670|3571|CUZ|2013-12-30|10.25|10.32|10.19|10.2|1196600
4238671|3571|CUZ|2013-12-27|10.31|10.31|10.16|10.22|1497500
4245196|3577|CPL|2014-01-06|15.29|15.6|15.19|15.41|276700
4245197|3577|CPL|2014-01-03|15.72|15.74|15.47|15.62|338900
4245198|3577|CPL|2014-01-02|15.82|15.83|15.32|15.32|396600
4245199|3577|CPL|2013-12-31|16.03|16.24|16|16.01|310300
4245200|3577|CPL|2013-12-30|16.01|16.19|15.86|16.16|1361000
4245201|3577|CPL|2013-12-27|16.01|16.06|15.77|16|415500
4245202|3577|CPL|2013-12-26|16.14|16.14|15.93|15.96|206600
4245203|3577|CPL|2013-12-24|16.15|16.26|16.01|16.22|237500
4245204|3577|CPL|2013-12-23|16.15|16.38|16.15|16.3|209500
4245205|3577|CPL|2013-12-20|16.08|16.35|16.07|16.23|314100
4245206|3577|CPL|2013-12-19|15.94|16.2|15.92|16.11|315900
4245207|3577|CPL|2013-12-18|16.18|16.49|15.91|16.39|357400
4245208|3577|CPL|2013-12-17|15.98|16.35|15.95|16.35|554000
4245209|3577|CPL|2013-12-16|15.95|16.32|15.87|16.07|480700
4245210|3577|CPL|2013-12-13|15.82|16.18|15.78|16.18|401500
4245211|3577|CPL|2013-12-12|15.66|15.88|15.59|15.86|366100
4245212|3577|CPL|2013-12-11|15.96|15.98|15.61|15.63|550700
4245213|3577|CPL|2013-12-10|16.08|16.15|16.06|16.1|240200
4245214|3577|CPL|2013-12-09|15.89|16.21|15.89|16.19|431000
4245215|3577|CPL|2013-12-06|15.96|16.01|15.86|15.97|315400
4245216|3577|CPL|2013-12-05|15.54|15.98|15.53|15.78|332600
4245217|3577|CPL|2013-12-04|15.65|15.83|15.47|15.49|418100
4245218|3577|CPL|2013-12-03|15.92|16.05|15.68|15.85|477300
4245219|3577|CPL|2013-12-02|16.36|16.38|15.98|16.04|488500
4241269|3574|CVA|2014-01-17|18.13|18.18|17.99|18.05|1203700
4241270|3574|CVA|2014-01-16|18.06|18.13|18|18.1|1238000
4241271|3574|CVA|2014-01-15|17.69|18.05|17.6|18.04|1238300
4241272|3574|CVA|2014-01-14|17.44|17.66|17.41|17.64|960400
4241273|3574|CVA|2014-01-13|17.67|17.71|17.38|17.41|1616400
4241274|3574|CVA|2014-01-10|17.69|17.73|17.51|17.67|1558300
4241275|3574|CVA|2014-01-09|17.86|17.86|17.57|17.67|1451100
4241276|3574|CVA|2014-01-08|17.87|17.98|17.69|17.84|1695200
4241277|3574|CVA|2014-01-07|17.85|17.92|17.71|17.89|1532600
4241278|3574|CVA|2014-01-06|17.89|18|17.77|17.83|2466400
4241279|3574|CVA|2014-01-03|17.95|18.02|17.72|17.83|1092000
4241280|3574|CVA|2014-01-02|17.73|18.04|17.67|17.9|1476700
4241281|3574|CVA|2013-12-31|17.82|17.88|17.66|17.75|706100
4241282|3574|CVA|2013-12-30|17.71|17.85|17.63|17.81|4325700
4241283|3574|CVA|2013-12-27|17.46|17.85|17.46|17.77|834000
4241284|3574|CVA|2013-12-26|17.82|17.9|17.45|17.46|1138600
4241285|3574|CVA|2013-12-24|17.56|17.75|17.49|17.75|619200
4241286|3574|CVA|2013-12-23|17.5|17.58|17.34|17.56|916000
4241287|3574|CVA|2013-12-20|17.52|17.72|17.45|17.68|5521400
4241288|3574|CVA|2013-12-19|17.27|17.54|17.24|17.53|1449900
4241289|3574|CVA|2013-12-18|17.24|17.45|17.14|17.35|1102700
4241290|3574|CVA|2013-12-17|17.41|17.49|17.26|17.28|1038200
4241291|3574|CVA|2013-12-16|17.34|17.53|17.3|17.45|1302200
4241292|3574|CVA|2013-12-13|17.22|17.44|17.15|17.34|1067100
4241293|3574|CVA|2013-12-12|17.22|17.24|17.07|17.16|1532600
4241294|3574|CVA|2013-12-11|17.28|17.34|17.11|17.2|965800
4241295|3574|CVA|2013-12-10|17.45|17.56|17.25|17.26|745400
4241296|3574|CVA|2013-12-09|17.25|17.45|17.16|17.44|1596500
4241297|3574|CVA|2013-12-06|17.42|17.45|17.24|17.25|999800
4241298|3574|CVA|2013-12-05|17.11|17.38|17.04|17.31|1585300
4241299|3574|CVA|2013-12-04|17.28|17.32|17|17.16|3170300
4241300|3574|CVA|2013-12-03|17.58|17.58|17.26|17.35|2590500
4241301|3574|CVA|2013-12-02|17.84|17.88|17.51|17.56|1553200
4202017|3527|CCU|2014-01-17|22.45|22.52|22.21|22.34|188200
4202018|3527|CCU|2014-01-16|22.71|22.98|22.38|22.59|280400
4202019|3527|CCU|2014-01-15|22.6|22.74|22.4|22.62|192800
4202020|3527|CCU|2014-01-14|22.75|22.75|22.48|22.49|120000
4202021|3527|CCU|2014-01-13|22.89|23.22|22.42|22.57|147000
4202022|3527|CCU|2014-01-10|23|23.09|22.91|22.93|145200
4202023|3527|CCU|2014-01-09|23.25|23.39|22.89|22.97|225200
4202024|3527|CCU|2014-01-08|23.6|23.6|23.13|23.19|140100
4202025|3527|CCU|2014-01-07|23.65|23.79|23.5|23.63|121000
4202026|3527|CCU|2014-01-06|23.65|23.66|23.34|23.51|130000
4202027|3527|CCU|2014-01-03|23.81|23.93|23.6|23.68|121300
4202028|3527|CCU|2014-01-02|24.13|24.22|23.61|23.75|142300
4202029|3527|CCU|2013-12-31|24|24.19|23.98|24.11|181600
4202030|3527|CCU|2013-12-30|23.97|24.11|23.72|23.89|189600
4202031|3527|CCU|2013-12-27|23.47|23.74|23.44|23.72|56000
4202032|3527|CCU|2013-12-26|23.55|23.55|23.3|23.37|72700
4202033|3527|CCU|2013-12-24|23.34|23.6|23.15|23.58|36500
4202034|3527|CCU|2013-12-23|23.21|23.48|23.16|23.32|65400
4202035|3527|CCU|2013-12-20|23.44|23.44|22.89|23.02|152900
4202036|3527|CCU|2013-12-19|23.8|23.96|23.17|23.31|163100
4202037|3527|CCU|2013-12-18|24.18|24.28|23.66|24.02|163300
4224170|3549|CPS|2014-01-09|50.01|50.27|49.45|49.45|1000
4224171|3549|CPS|2014-01-08|49|50.01|49|50.01|1500
4224172|3549|CPS|2014-01-07|48.96|49.6|48.96|49.5|1400
4224173|3549|CPS|2014-01-06|49|49|48.3|48.3|2500
4224174|3549|CPS|2014-01-03|48.75|48.95|48.75|48.9|4500
4224175|3549|CPS|2014-01-02|50.99|50.99|48.47|48.47|800
4224176|3549|CPS|2013-12-31|49.06|49.79|48|49.11|4900
4224177|3549|CPS|2013-12-30|48.95|48.95|48.6|48.75|900
4224178|3549|CPS|2013-12-27|49|49|48.95|48.95|500
4224179|3549|CPS|2013-12-26|48.52|48.52|48.52|48.52|600
4224180|3549|CPS|2013-12-24|48.48|48.48|48.48|48.48|200
4224181|3549|CPS|2013-12-23|48.48|48.48|48.19|48.19|500
4224182|3549|CPS|2013-12-20|47.06|49|47.06|48.77|63400
4224183|3549|CPS|2013-12-19|49.1|49.3|48.87|48.87|1600
4224184|3549|CPS|2013-12-18|48.95|49.33|48.89|49.33|400
4224185|3549|CPS|2013-12-17|49|49.69|48.2|49.24|1700
4224186|3549|CPS|2013-12-16|46.8|49.75|46.78|49.1|4700
4224187|3549|CPS|2013-12-13|46.05|47|46.05|46.52|1400
4224188|3549|CPS|2013-12-12|48|48|46.98|47|5500
4224189|3549|CPS|2013-12-11|48.1|48.1|47|47|400
4224190|3549|CPS|2013-12-10|49.75|49.75|48|48|1300
4224191|3549|CPS|2013-12-09|51.44|51.44|49.5|49.5|500
4224192|3549|CPS|2013-12-06|50|50|50|50|200
4224193|3549|CPS|2013-12-05|48.75|50|48.75|50|800
4224194|3549|CPS|2013-12-04|49.5|50|49.5|50|300
4224195|3549|CPS|2013-12-03|50|50|50|50|5400
4224196|3549|CPS|2013-12-02|50.95|50.95|50|50|17600
4216109|3538|CGX|2014-01-17|67.31|67.53|66.7|67.07|141000
4216110|3538|CGX|2014-01-16|67.43|68.06|67.36|67.58|80200
4216111|3538|CGX|2014-01-15|67.5|67.83|67.38|67.46|78700
4216112|3538|CGX|2014-01-14|67.16|67.59|66.99|67.51|73000
4216113|3538|CGX|2014-01-13|66.93|67.41|66.54|66.83|83500
4216114|3538|CGX|2014-01-10|66.77|67.19|66.43|67.14|75700
4216115|3538|CGX|2014-01-09|66.76|66.94|66.36|66.64|83500
4216116|3538|CGX|2014-01-08|66.26|66.74|66.21|66.73|213600
4216117|3538|CGX|2014-01-07|66.42|66.71|66.1|66.5|203000
4216118|3538|CGX|2014-01-06|66.7|66.7|66.12|66.36|57800
4216119|3538|CGX|2014-01-03|66.59|66.84|66.31|66.7|45600
4216120|3538|CGX|2014-01-02|67.62|67.62|66.52|66.56|66000
4216121|3538|CGX|2013-12-31|68.13|68.53|67.44|67.44|37700
4216122|3538|CGX|2013-12-30|66.74|68.04|66.74|67.94|63100
4216123|3538|CGX|2013-12-27|66.95|66.96|66.67|66.89|23500
4216124|3538|CGX|2013-12-26|65.6|66.78|65.6|66.62|33700
4216125|3538|CGX|2013-12-24|65.39|66.1|65.39|65.61|19500
4216126|3538|CGX|2013-12-23|64.82|65.67|64.82|65.48|60400
4216127|3538|CGX|2013-12-20|63.78|65.11|63.78|64.61|113500
4216128|3538|CGX|2013-12-19|64.28|64.55|63.79|63.81|41300
4216129|3538|CGX|2013-12-18|63.91|64.69|63.9|64.25|137300
4216130|3538|CGX|2013-12-17|64.85|64.97|63.92|63.94|52200
4216131|3538|CGX|2013-12-16|65.5|65.5|64.29|64.99|49400
4216132|3538|CGX|2013-12-13|64.84|65.36|64.62|65.15|47800
4216133|3538|CGX|2013-12-12|64.96|65.01|64.55|64.72|93500
4216134|3538|CGX|2013-12-11|65.32|65.84|65.03|65.03|61500
4216135|3538|CGX|2013-12-10|65.69|65.78|65|65.12|45600
4216136|3538|CGX|2013-12-09|65.88|66.36|65.84|65.89|66700
4216137|3538|CGX|2013-12-06|65.7|66.01|64.85|65.82|47000
4216138|3538|CGX|2013-12-05|65.31|65.82|65.14|65.22|41800
4216139|3538|CGX|2013-12-04|64.7|65.6|64.7|65.41|51800
4216140|3538|CGX|2013-12-03|64.28|65.24|64.18|65.16|136500
4216141|3538|CGX|2013-12-02|64.2|64.8|63.9|64.5|140800
4231142|3557|BCA|2014-01-17|20.41|20.64|20.31|20.57|18800
4231143|3557|BCA|2014-01-16|20.83|20.83|20.56|20.66|44800
4231144|3557|BCA|2014-01-15|20.51|20.93|20.49|20.82|73000
4231145|3557|BCA|2014-01-14|20.9|20.9|20.21|20.41|36300
4231146|3557|BCA|2014-01-13|20.78|20.98|20.74|20.92|8500
4231147|3557|BCA|2014-01-10|20.84|21|20.67|20.75|40600
4231148|3557|BCA|2014-01-09|20.77|20.87|20.64|20.74|68100
4231149|3557|BCA|2014-01-08|20.87|20.87|20.59|20.71|41000
4231150|3557|BCA|2014-01-07|21.07|21.17|20.9|20.9|44700
4231151|3557|BCA|2014-01-06|21.05|21.15|20.96|21.14|19900
4231152|3557|BCA|2014-01-03|21.14|21.63|20.9|21.05|67100
4231153|3557|BCA|2014-01-02|21.04|21.27|20.6|21.1|74400
4231154|3557|BCA|2013-12-31|20.78|21.24|20.78|21.15|15600
4231155|3557|BCA|2013-12-30|20.75|21.21|20.68|20.86|40200
4231156|3557|BCA|2013-12-27|20.82|20.93|20.62|20.71|17800
4231157|3557|BCA|2013-12-26|21|21|20.53|20.7|21800
4231158|3557|BCA|2013-12-24|20.61|21.06|20.36|20.93|28400
4231159|3557|BCA|2013-12-23|21.25|21.32|20.68|20.75|53200
4184178|3503|CXH|2013-12-09|8.31|8.42|8.31|8.38|48800
4184179|3503|CXH|2013-12-06|8.31|8.39|8.29|8.35|42900
4184180|3503|CXH|2013-12-05|8.32|8.42|8.32|8.33|36500
4184181|3503|CXH|2013-12-04|8.41|8.45|8.34|8.34|55100
4184182|3503|CXH|2013-12-03|8.29|8.41|8.29|8.4|56300
4184183|3503|CXH|2013-12-02|8.31|8.36|8.29|8.32|64200
4232448|3559|OFC|2014-01-17|24.58|24.69|24.39|24.62|427300
4232449|3559|OFC|2014-01-16|24.61|24.88|24.5|24.7|538000
4232450|3559|OFC|2014-01-15|25.02|25.02|24.6|24.71|645500
4232451|3559|OFC|2014-01-14|24.5|24.95|24.43|24.91|669100
4232452|3559|OFC|2014-01-13|24.42|24.59|24.36|24.45|465600
4232453|3559|OFC|2014-01-10|24.24|24.5|24.01|24.42|750700
4232454|3559|OFC|2014-01-09|24.24|24.4|23.99|24.14|528800
4232455|3559|OFC|2014-01-08|24.23|24.44|23.91|24.27|997000
4232456|3559|OFC|2014-01-07|24.5|24.7|24.3|24.33|835600
4232457|3559|OFC|2014-01-06|24.11|24.49|24.05|24.35|965300
4232458|3559|OFC|2014-01-03|23.95|24.14|23.8|24.03|454700
4232459|3559|OFC|2014-01-02|23.59|24.04|23.55|23.89|576000
4232460|3559|OFC|2013-12-31|24.34|24.44|23.61|23.69|1148800
4232461|3559|OFC|2013-12-30|24.13|24.39|24.09|24.34|500200
4232462|3559|OFC|2013-12-27|23.79|24.13|23.69|24.11|945600
4232463|3559|OFC|2013-12-26|24.07|24.35|23.9|24.06|946200
4232464|3559|OFC|2013-12-24|23.96|24.23|23.88|24|240300
4232465|3559|OFC|2013-12-23|24.01|24.12|23.85|23.99|837500
4232466|3559|OFC|2013-12-20|23.71|23.94|23.58|23.89|1342900
4232467|3559|OFC|2013-12-19|23.87|24.03|23.47|23.55|821400
4232468|3559|OFC|2013-12-18|22.93|23.7|22.72|23.65|998600
4232469|3559|OFC|2013-12-17|22.48|22.99|22.35|22.88|680300
4232470|3559|OFC|2013-12-16|22|22.53|21.91|22.44|589400
4232471|3559|OFC|2013-12-13|22.04|22.45|21.86|21.91|1022700
4232472|3559|OFC|2013-12-12|22.09|22.2|21.88|21.95|359100
4232473|3559|OFC|2013-12-11|22.36|22.44|22.01|22.16|1078300
4232474|3559|OFC|2013-12-10|22.29|22.64|22.22|22.39|507300
4232475|3559|OFC|2013-12-09|22.14|22.48|22.03|22.33|527500
4232476|3559|OFC|2013-12-06|22|22.29|21.85|22.05|637900
4232477|3559|OFC|2013-12-05|21.82|21.85|21.48|21.83|370200
4232478|3559|OFC|2013-12-04|21.64|22.27|21.6|21.85|434300
4232479|3559|OFC|2013-12-03|21.85|21.92|21.66|21.79|563800
4232480|3559|OFC|2013-12-02|22.17|22.32|21.94|22.02|460100
4254329|3587|CCI|2014-01-17|74.37|74.76|73.14|74.22|3598000
4254330|3587|CCI|2014-01-16|74.48|74.7|73.26|73.72|1886700
4254331|3587|CCI|2014-01-15|73.1|74.48|72.92|74.28|2660700
4254332|3587|CCI|2014-01-14|71.86|73.24|71.76|72.91|2609800
4254333|3587|CCI|2014-01-13|71.82|72.19|71.51|71.6|2503200
4254334|3587|CCI|2014-01-10|71.56|72.09|71.56|71.85|1739400
4254335|3587|CCI|2014-01-09|72.36|72.56|71.33|71.77|2570900
4254336|3587|CCI|2014-01-08|72.58|72.85|71.93|72.02|5108000
4254337|3587|CCI|2014-01-07|71.46|72.78|71.34|72.77|3655200
4254338|3587|CCI|2014-01-06|71.56|71.96|71.21|71.27|2993500
4254339|3587|CCI|2014-01-03|71.71|72.21|70.91|71.24|3206100
4254340|3587|CCI|2014-01-02|73.14|73.2|71.23|71.63|3659600
4254341|3587|CCI|2013-12-31|73.43|73.69|73.09|73.43|1339700
4254342|3587|CCI|2013-12-30|72.64|73.6|72.6|73.22|1312600
4254343|3587|CCI|2013-12-27|72.67|72.82|72.32|72.57|1292900
4254344|3587|CCI|2013-12-26|72.7|72.93|72.42|72.56|1241200
4254345|3587|CCI|2013-12-24|71.99|72.75|71.88|72.44|685100
4254346|3587|CCI|2013-12-23|72.32|72.54|71.87|72.15|1510000
4254347|3587|CCI|2013-12-20|72.92|73.03|71.8|71.98|3787800
4254348|3587|CCI|2013-12-19|72.21|73.07|71.92|73|2743400
4254349|3587|CCI|2013-12-18|71.48|72.22|70.43|72.2|3814200
4254350|3587|CCI|2013-12-17|72.21|72.41|71.27|71.61|2534100
4254351|3587|CCI|2013-12-16|73.77|73.77|70.97|72.17|7999400
4254352|3587|CCI|2013-12-13|74|74.48|73.59|73.91|1726800
4254353|3587|CCI|2013-12-12|74|74.41|73.85|74.05|1488900
4254354|3587|CCI|2013-12-11|74.79|75.14|74|74.14|1554100
4254355|3587|CCI|2013-12-10|75.33|76.08|75.04|75.21|1576800
4254356|3587|CCI|2013-12-09|75.38|75.71|74.88|75.34|1900200
4254357|3587|CCI|2013-12-06|74.69|75.43|74.61|75.4|1366500
4254358|3587|CCI|2013-12-05|74.48|74.86|73.95|74.55|1888800
4254359|3587|CCI|2013-12-04|74.74|74.74|73.81|74.51|2664300
4254360|3587|CCI|2013-12-03|74.77|75.3|74.43|75.16|2244800
4254361|3587|CCI|2013-12-02|74.1|75.35|73.79|75|2239900
4273141|3609|CYNI|2014-01-17|3.78|3.79|3.69|3.72|268100
4273142|3609|CYNI|2014-01-16|3.89|3.91|3.72|3.76|422800
4273143|3609|CYNI|2014-01-15|3.8|3.91|3.73|3.89|473200
4273144|3609|CYNI|2014-01-14|3.77|3.8|3.71|3.75|665800
4273145|3609|CYNI|2014-01-13|3.56|3.71|3.55|3.67|817800
4273146|3609|CYNI|2014-01-10|3.53|3.56|3.48|3.56|560500
4238672|3571|CUZ|2013-12-26|10.32|10.45|10.23|10.26|979400
4238673|3571|CUZ|2013-12-24|10.33|10.4|10.23|10.27|535100
4238674|3571|CUZ|2013-12-23|10.39|10.48|10.29|10.3|1405500
4238675|3571|CUZ|2013-12-20|10.3|10.43|10.27|10.36|2135300
4238676|3571|CUZ|2013-12-19|10.34|10.4|10.21|10.24|1969800
4238677|3571|CUZ|2013-12-18|10.19|10.47|10.11|10.35|1717500
4238678|3571|CUZ|2013-12-17|10.14|10.22|10.06|10.2|834600
4238679|3571|CUZ|2013-12-16|10.1|10.22|10.02|10.11|1098600
4238680|3571|CUZ|2013-12-13|10.09|10.24|10.02|10.05|653800
4238681|3571|CUZ|2013-12-12|9.98|10.16|9.97|10.09|720600
4238682|3571|CUZ|2013-12-11|10.41|10.41|9.94|10|1928400
4238683|3571|CUZ|2013-12-10|10.42|10.54|10.37|10.4|2386000
4238684|3571|CUZ|2013-12-09|10.54|10.54|10.38|10.41|2083900
4238685|3571|CUZ|2013-12-06|10.51|10.61|10.44|10.5|1562600
4238686|3571|CUZ|2013-12-05|10.46|10.5|10.39|10.39|1868200
4238687|3571|CUZ|2013-12-04|10.5|10.62|10.3|10.45|1132800
4238688|3571|CUZ|2013-12-03|10.6|10.68|10.52|10.6|995600
4238689|3571|CUZ|2013-12-02|10.68|10.92|10.57|10.65|773200
4262935|3598|CFR|2014-01-17|75.67|75.85|74.77|74.77|2775000
4262936|3598|CFR|2014-01-16|75.17|75.47|74.59|75.26|417800
4262937|3598|CFR|2014-01-15|75.02|76.25|74.87|75.28|506700
4262938|3598|CFR|2014-01-14|75.08|75.52|74.45|75.06|552900
4262939|3598|CFR|2014-01-13|75.1|75.36|74.65|74.8|755100
4262940|3598|CFR|2014-01-10|75.62|75.8|74.57|74.9|653900
4262941|3598|CFR|2014-01-09|74.97|75.85|74.86|75.7|633000
4262942|3598|CFR|2014-01-08|74.34|74.86|73.77|74.85|689700
4262943|3598|CFR|2014-01-07|73.52|74.27|73.22|74.19|530400
4262944|3598|CFR|2014-01-06|73.88|74.03|72.95|73.05|322100
4262945|3598|CFR|2014-01-03|73.39|73.87|73.13|73.67|224700
4262946|3598|CFR|2014-01-02|74.11|74.17|73.34|73.45|395700
4262947|3598|CFR|2013-12-31|74.24|74.67|73.93|74.43|206000
4262948|3598|CFR|2013-12-30|73.83|74.25|73.64|74.18|225400
4262949|3598|CFR|2013-12-27|73.75|74.43|73.06|73.88|163700
4262950|3598|CFR|2013-12-26|74.23|74.57|73.88|73.97|170300
4262951|3598|CFR|2013-12-24|73.97|74.18|73.43|74.13|107300
4262952|3598|CFR|2013-12-23|73.01|73.82|72.69|73.78|294900
4262953|3598|CFR|2013-12-20|73.14|73.35|72.71|72.83|446300
4262954|3598|CFR|2013-12-19|72.47|72.98|72.21|72.46|276700
4262955|3598|CFR|2013-12-18|71.78|72.68|71.16|72.64|184500
4262956|3598|CFR|2013-12-17|71.82|72.1|71.09|71.54|185900
4262957|3598|CFR|2013-12-16|71.21|71.93|70.91|71.9|303400
4262958|3598|CFR|2013-12-13|71.39|71.79|70.69|71.04|202800
4262959|3598|CFR|2013-12-12|70.88|71.63|70.45|71.21|256000
4262960|3598|CFR|2013-12-11|72.36|72.46|70.73|70.82|221700
4262961|3598|CFR|2013-12-10|72.52|73.11|72.03|72.28|145700
4262962|3598|CFR|2013-12-09|72.99|73.38|72.53|72.71|149600
4262963|3598|CFR|2013-12-06|72.32|73.19|72.32|73.01|227700
4262964|3598|CFR|2013-12-05|71.35|72.07|71.04|72.03|291800
4262965|3598|CFR|2013-12-04|71.17|71.97|70.73|71.44|178800
4262966|3598|CFR|2013-12-03|71.84|72.22|71.08|71.36|232500
4262967|3598|CFR|2013-12-02|71.78|72.8|71.6|72.05|222900
4251717|3585|CRH|2014-01-17|27.29|27.37|27.09|27.1|263200
4251718|3585|CRH|2014-01-16|27.25|27.6|27.2|27.55|389900
4251719|3585|CRH|2014-01-15|27.12|27.43|27.09|27.41|296600
4251720|3585|CRH|2014-01-14|27.03|27.39|26.87|27.3|113800
4251721|3585|CRH|2014-01-13|26.91|27.11|26.89|26.98|134100
4251722|3585|CRH|2014-01-10|26.76|27.1|26.72|27.05|114900
4251723|3585|CRH|2014-01-09|26.95|27.13|26.84|27.09|184800
4251724|3585|CRH|2014-01-08|26.29|26.8|26.16|26.74|896400
4251725|3585|CRH|2014-01-07|26.16|26.32|26.09|26.25|298200
4251726|3585|CRH|2014-01-06|26.14|26.16|25.93|25.97|120500
4251727|3585|CRH|2014-01-03|25.92|26.14|25.77|25.91|134300
4251728|3585|CRH|2014-01-02|25.49|25.55|25.25|25.51|285900
4251729|3585|CRH|2013-12-31|25.17|25.56|25.04|25.55|68600
4251730|3585|CRH|2013-12-30|25.4|25.51|25.11|25.21|106700
4251731|3585|CRH|2013-12-27|25.52|25.68|25.3|25.56|120000
4251732|3585|CRH|2013-12-26|24.88|25.02|24.78|24.99|33500
4251733|3585|CRH|2013-12-24|25.16|25.16|24.75|24.83|17500
4251734|3585|CRH|2013-12-23|24.81|25.03|24.74|24.89|77700
4251735|3585|CRH|2013-12-20|24.53|24.86|24.53|24.8|101800
4251736|3585|CRH|2013-12-19|24.46|24.6|24.39|24.51|76300
4251737|3585|CRH|2013-12-18|24.2|24.55|23.93|24.54|64600
4251738|3585|CRH|2013-12-17|24.2|24.26|23.99|24.2|79300
4251739|3585|CRH|2013-12-16|24.2|24.38|24.19|24.29|163400
4251740|3585|CRH|2013-12-13|23.2|23.44|23.1|23.42|99800
4251741|3585|CRH|2013-12-12|23.71|23.77|23.43|23.48|75900
4251742|3585|CRH|2013-12-11|24.22|24.25|23.7|23.73|293600
4251743|3585|CRH|2013-12-10|24.23|24.34|24.05|24.21|101600
4202038|3527|CCU|2013-12-17|24.37|24.37|23.8|24.23|271300
4202039|3527|CCU|2013-12-16|23.85|24.31|23.78|24.28|259900
4202040|3527|CCU|2013-12-13|23.32|23.77|23.26|23.67|341900
4202041|3527|CCU|2013-12-12|23.34|23.42|23.03|23.2|365100
4202042|3527|CCU|2013-12-11|23.38|23.57|23.33|23.44|163300
4202043|3527|CCU|2013-12-10|23.56|23.87|23.4|23.45|141500
4202044|3527|CCU|2013-12-09|23.66|23.66|23.46|23.64|159000
4202045|3527|CCU|2013-12-06|23.59|23.83|23.55|23.74|144100
4202046|3527|CCU|2013-12-05|23.18|23.6|23.09|23.55|137500
4202047|3527|CCU|2013-12-04|23.26|23.65|23.08|23.3|145600
4202048|3527|CCU|2013-12-03|23.44|23.82|23.02|23.33|160300
4202049|3527|CCU|2013-12-02|24.18|24.52|23.45|23.54|147200
4225082|3551|CLB|2014-01-17|190.15|191.92|188.45|191.01|181500
4225083|3551|CLB|2014-01-16|189.71|190.84|186|189.31|421500
4225084|3551|CLB|2014-01-15|189.85|190.93|189.19|189.86|179100
4225085|3551|CLB|2014-01-14|187.77|190.73|187.12|189.86|230100
4225086|3551|CLB|2014-01-13|187.99|188.95|186.06|187.21|253100
4225087|3551|CLB|2014-01-10|184.66|188.7|183.46|188.3|200500
4225088|3551|CLB|2014-01-09|184.23|186.73|182.8|184.58|130400
4225089|3551|CLB|2014-01-08|183.37|184.82|181.5|184.22|227800
4225090|3551|CLB|2014-01-07|183.65|185.4|182.16|183.55|200900
4225091|3551|CLB|2014-01-06|185.34|185.34|180.07|183.87|498600
4225092|3551|CLB|2014-01-03|188.26|189.08|186.56|186.63|171200
4225093|3551|CLB|2014-01-02|190.55|190.8|186.5|188.26|163600
4225094|3551|CLB|2013-12-31|191.82|192.29|189.13|190.95|136800
4225095|3551|CLB|2013-12-30|190.82|192.68|190.51|190.55|148200
4225096|3551|CLB|2013-12-27|191.72|193.07|190.56|190.83|81200
4225097|3551|CLB|2013-12-26|189.96|192.33|189.23|191.81|111000
4225098|3551|CLB|2013-12-24|188.29|191.05|187.46|189.84|71200
4225099|3551|CLB|2013-12-23|192.3|192.52|188.11|188.29|199700
4225100|3551|CLB|2013-12-20|192.38|193.45|190.64|191.37|253900
4225101|3551|CLB|2013-12-19|193.23|194.88|189.74|192.36|304900
4225102|3551|CLB|2013-12-18|192.5|194.6|190.08|194.49|269300
4225103|3551|CLB|2013-12-17|191.95|193.17|190.91|192.04|253700
4225104|3551|CLB|2013-12-16|191|193.15|189.41|191.48|137400
4225105|3551|CLB|2013-12-13|187.5|190.52|187.5|189.64|149000
4225106|3551|CLB|2013-12-12|186.24|190.21|185.71|187.84|240600
4225107|3551|CLB|2013-12-11|187.64|188.24|184.75|186.63|208700
4225108|3551|CLB|2013-12-10|186.66|188.62|185.59|187.41|164000
4225109|3551|CLB|2013-12-09|188.58|189.71|184.31|187.72|163600
4225110|3551|CLB|2013-12-06|188.4|189.5|186.65|187.93|115700
4225111|3551|CLB|2013-12-05|187.95|188.84|186.98|188.09|164500
4225112|3551|CLB|2013-12-04|187.59|189.5|184.41|188.38|129500
4225113|3551|CLB|2013-12-03|184.89|190.82|181|188.37|247100
4225114|3551|CLB|2013-12-02|181.95|188.05|180.34|186.03|178000
4214803|3537|ED|2014-01-17|54.21|54.22|53.88|53.96|2127800
4214804|3537|ED|2014-01-16|53.82|53.94|53.54|53.94|1828900
4214805|3537|ED|2014-01-15|53.88|54.1|53.73|53.83|1477300
4214806|3537|ED|2014-01-14|53.88|54.11|53.71|53.78|1352500
4214807|3537|ED|2014-01-13|54.2|54.33|53.77|53.92|1595900
4214808|3537|ED|2014-01-10|53.9|54.76|53.82|54.33|1908600
4214809|3537|ED|2014-01-09|53.41|53.78|53.13|53.58|2035900
4214810|3537|ED|2014-01-08|54|54.02|53.3|53.41|2233800
4214811|3537|ED|2014-01-07|53.35|54.04|53.19|53.95|3040800
4214812|3537|ED|2014-01-06|53.4|53.54|53.11|53.37|2207800
4214813|3537|ED|2014-01-03|53.58|53.79|52.85|53.45|3774100
4214814|3537|ED|2014-01-02|55.15|55.15|53.9|53.96|3332700
4214815|3537|ED|2013-12-31|55.16|55.6|55|55.28|2072100
4214816|3537|ED|2013-12-30|55.1|55.34|55.02|55.23|1163100
4214817|3537|ED|2013-12-27|55|55.37|54.85|55.05|1048800
4214818|3537|ED|2013-12-26|55.19|55.34|54.78|54.99|1446400
4214819|3537|ED|2013-12-24|54.84|55.56|54.68|55.23|1298800
4214820|3537|ED|2013-12-23|54.98|55.15|54.61|54.77|2313900
4214821|3537|ED|2013-12-20|54.92|55.45|54.7|54.77|3893300
4214822|3537|ED|2013-12-19|55.22|55.22|54.51|54.85|1439100
4214823|3537|ED|2013-12-18|54.73|55.5|54.28|55.41|2207200
4214824|3537|ED|2013-12-17|54.59|55.13|54.54|54.76|2769300
4214825|3537|ED|2013-12-16|54.82|54.98|54.29|54.59|2076200
4214826|3537|ED|2013-12-13|54.47|54.7|54.17|54.33|1293300
4214827|3537|ED|2013-12-12|54.53|54.9|54.33|54.4|2058900
4214828|3537|ED|2013-12-11|54.82|54.97|54.43|54.46|1737800
4214829|3537|ED|2013-12-10|55.41|55.55|54.81|54.84|1855400
4214830|3537|ED|2013-12-09|55.75|55.85|54.99|55.56|2055700
4214831|3537|ED|2013-12-06|55.19|55.87|55.12|55.85|1549600
4214832|3537|ED|2013-12-05|55.36|55.58|54.83|54.96|1782400
4214833|3537|ED|2013-12-04|55.01|55.6|54.76|55.55|1706900
4214834|3537|ED|2013-12-03|55.08|55.36|54.81|55.3|1421100
4214835|3537|ED|2013-12-02|55.21|55.42|54.7|55.08|1687900
4231160|3557|BCA|2013-12-20|21.34|21.55|20.7|20.72|78800
4231161|3557|BCA|2013-12-19|21.77|22.3|20.6|21.01|213900
4231162|3557|BCA|2013-12-18|19.53|19.86|19.26|19.81|64100
4231163|3557|BCA|2013-12-17|19.48|19.9|19.48|19.62|28600
4231164|3557|BCA|2013-12-16|19.74|20.41|19.6|19.62|93500
4231165|3557|BCA|2013-12-13|19.61|19.67|19.28|19.62|18700
4231166|3557|BCA|2013-12-12|19.99|20.08|19.74|19.74|235000
4231167|3557|BCA|2013-12-11|19.95|20.08|19.72|20.02|123700
4231168|3557|BCA|2013-12-10|19.82|20.18|19.82|20.08|83700
4231169|3557|BCA|2013-12-09|20.05|20.28|19.89|19.94|21200
4231170|3557|BCA|2013-12-06|20.12|20.41|19.95|19.95|57100
4231171|3557|BCA|2013-12-05|19.4|20.15|19.4|19.87|156700
4231172|3557|BCA|2013-12-04|18.7|19.44|18.7|19.37|133000
4231173|3557|BCA|2013-12-03|19|19|18.46|18.89|125700
4231174|3557|BCA|2013-12-02|19.12|19.61|19.02|19.09|716400
4227694|3553|CORR|2014-01-17|6.6|6.85|6.55|6.7|630400
4227695|3553|CORR|2014-01-16|6.51|6.6|6.47|6.6|3534000
4227696|3553|CORR|2014-01-15|6.84|6.91|6.64|6.72|590300
4227697|3553|CORR|2014-01-14|6.92|6.93|6.9|6.93|31800
4227698|3553|CORR|2014-01-13|6.92|7|6.91|6.91|27100
4227699|3553|CORR|2014-01-10|6.93|6.97|6.91|6.96|61400
4227700|3553|CORR|2014-01-09|6.9|6.98|6.9|6.93|35500
4227701|3553|CORR|2014-01-08|7.02|7.03|6.96|6.99|28500
4227702|3553|CORR|2014-01-07|7.05|7.11|6.97|7|62600
4227703|3553|CORR|2014-01-06|7.02|7.13|7.02|7.11|53000
4227704|3553|CORR|2014-01-03|7.04|7.04|6.96|7|38000
4227705|3553|CORR|2014-01-02|7.12|7.13|6.95|6.98|53300
4227706|3553|CORR|2013-12-31|6.9|7.12|6.83|7.12|87200
4227707|3553|CORR|2013-12-30|6.75|6.94|6.75|6.9|177300
4227708|3553|CORR|2013-12-27|6.8|6.81|6.72|6.74|45200
4227709|3553|CORR|2013-12-26|6.8|6.87|6.7|6.81|42500
4227710|3553|CORR|2013-12-24|6.87|6.9|6.79|6.88|5700
4227711|3553|CORR|2013-12-23|7|7.03|6.8|6.92|28100
4227712|3553|CORR|2013-12-20|6.83|7.03|6.75|7.03|116100
4227713|3553|CORR|2013-12-19|6.79|6.84|6.72|6.83|35400
4227714|3553|CORR|2013-12-18|6.76|6.85|6.72|6.85|38800
4227715|3553|CORR|2013-12-17|6.78|6.85|6.75|6.84|28800
4227716|3553|CORR|2013-12-16|6.78|6.89|6.73|6.84|58500
4227717|3553|CORR|2013-12-13|6.8|6.86|6.75|6.78|24800
4227718|3553|CORR|2013-12-12|6.84|6.9|6.7|6.79|23800
4227719|3553|CORR|2013-12-11|6.91|6.94|6.82|6.87|15100
4227720|3553|CORR|2013-12-10|6.88|6.97|6.81|6.91|31000
4227721|3553|CORR|2013-12-09|6.9|6.9|6.8|6.84|18600
4227722|3553|CORR|2013-12-06|6.74|6.91|6.74|6.87|18900
4227723|3553|CORR|2013-12-05|6.79|6.88|6.71|6.75|45900
4227724|3553|CORR|2013-12-04|6.84|6.93|6.8|6.84|18700
4227725|3553|CORR|2013-12-03|6.87|6.87|6.77|6.82|45000
4227726|3553|CORR|2013-12-02|6.9|6.96|6.87|6.91|30900
4264241|3600|CFI|2014-01-17|19.98|20.13|19.77|20.03|20000
4264242|3600|CFI|2014-01-16|19.81|20.03|19.6|19.98|18800
4264243|3600|CFI|2014-01-15|19.38|19.87|19.16|19.83|28300
4264244|3600|CFI|2014-01-14|19.39|19.6|19.23|19.44|29200
4264245|3600|CFI|2014-01-13|19.34|19.48|18.98|19.25|52000
4264246|3600|CFI|2014-01-10|19.72|19.79|19.16|19.48|32300
4264247|3600|CFI|2014-01-09|20.42|20.42|19.53|19.65|24600
4264248|3600|CFI|2014-01-08|20.55|20.74|20.2|20.32|18000
4264249|3600|CFI|2014-01-07|20.58|20.74|20.47|20.67|13000
4264250|3600|CFI|2014-01-06|20.75|20.75|20.36|20.38|26700
4264251|3600|CFI|2014-01-03|20.44|20.66|20.41|20.66|23400
4264252|3600|CFI|2014-01-02|20.5|20.5|20.36|20.46|28000
4264253|3600|CFI|2013-12-31|20.5|20.5|20.41|20.45|20900
4264254|3600|CFI|2013-12-30|20.3|20.5|20.2|20.48|33100
4264255|3600|CFI|2013-12-27|20.5|20.5|20.25|20.41|16800
4264256|3600|CFI|2013-12-26|20.3|20.47|20.16|20.41|18000
4264257|3600|CFI|2013-12-24|20.26|20.43|20.25|20.29|8900
4264258|3600|CFI|2013-12-23|20.15|20.32|20.1|20.3|38500
4264259|3600|CFI|2013-12-20|20.41|20.5|20.01|20.08|49600
4264260|3600|CFI|2013-12-19|20.5|20.5|20.23|20.34|23900
4264261|3600|CFI|2013-12-18|20.47|20.51|20.35|20.5|29800
4264262|3600|CFI|2013-12-17|20.25|20.46|20.15|20.4|25700
4264263|3600|CFI|2013-12-16|20.02|20.35|20.02|20.29|37400
4264264|3600|CFI|2013-12-13|19.9|20.12|19.9|19.97|8500
4264265|3600|CFI|2013-12-12|19.99|20|19.75|19.91|39100
4264266|3600|CFI|2013-12-11|20|20|19.76|19.93|31200
4264267|3600|CFI|2013-12-10|20.04|20.09|19.93|20|37300
4264268|3600|CFI|2013-12-09|20|20.12|19.9|20.02|16400
4264269|3600|CFI|2013-12-06|19.94|20.15|19.9|20.02|19400
4264270|3600|CFI|2013-12-05|19.82|19.99|19.56|19.78|18700
4273147|3609|CYNI|2014-01-09|3.59|3.6|3.4|3.5|1247700
4273148|3609|CYNI|2014-01-08|3.72|3.72|3.46|3.5|1511700
4273149|3609|CYNI|2014-01-07|3.97|4.05|3.6|3.63|3833500
4273150|3609|CYNI|2014-01-06|5.27|5.29|5.14|5.17|292500
4273151|3609|CYNI|2014-01-03|5.26|5.34|5.1|5.29|422800
4273152|3609|CYNI|2014-01-02|5.33|5.34|5.08|5.22|585500
4273153|3609|CYNI|2013-12-31|5.3|5.37|5.06|5.29|721300
4273154|3609|CYNI|2013-12-30|5.12|5.38|5.04|5.28|761800
4273155|3609|CYNI|2013-12-27|4.91|5.1|4.7|5.04|543200
4273156|3609|CYNI|2013-12-26|4.73|4.9|4.65|4.7|325700
4273157|3609|CYNI|2013-12-24|4.49|4.72|4.37|4.65|305900
4273158|3609|CYNI|2013-12-23|4.38|4.52|4.3|4.35|611300
4273159|3609|CYNI|2013-12-20|4.2|4.43|4.2|4.31|367100
4273160|3609|CYNI|2013-12-19|4.23|4.27|4.14|4.19|300000
4273161|3609|CYNI|2013-12-18|4.31|4.31|4.17|4.22|154200
4273162|3609|CYNI|2013-12-17|4.4|4.4|4.28|4.32|186200
4273163|3609|CYNI|2013-12-16|4.33|4.37|4.25|4.36|163500
4273164|3609|CYNI|2013-12-13|4.41|4.47|4.23|4.29|489700
4273165|3609|CYNI|2013-12-12|4.25|4.42|4.14|4.33|240300
4273166|3609|CYNI|2013-12-11|4.23|4.27|4.15|4.21|202300
4273167|3609|CYNI|2013-12-10|4.24|4.3|4.12|4.25|249200
4273168|3609|CYNI|2013-12-09|4.06|4.3|4.06|4.28|319700
4273169|3609|CYNI|2013-12-06|4.24|4.28|4.03|4.07|448900
4273170|3609|CYNI|2013-12-05|4.05|4.31|4.01|4.23|329500
4273171|3609|CYNI|2013-12-04|4.09|4.16|3.92|4.03|298700
4273172|3609|CYNI|2013-12-03|4.03|4.28|4.03|4.13|515200
4273173|3609|CYNI|2013-12-02|4.45|4.5|4|4.01|638500
4237824|3568|CCSC|2014-01-17|13.2|13.25|12.88|12.88|6600
4237825|3568|CCSC|2014-01-16|12.76|13.19|12.76|13|30600
4237826|3568|CCSC|2014-01-15|13.44|13.44|12.62|12.75|62300
4237827|3568|CCSC|2014-01-14|13.61|13.84|12.88|13.44|60800
4237828|3568|CCSC|2014-01-13|12.22|14.03|12.22|13.6|93300
4237829|3568|CCSC|2014-01-10|12.26|12.79|12|12.6|46500
4237830|3568|CCSC|2014-01-09|12.09|12.25|12|12.1|11400
4237831|3568|CCSC|2014-01-08|12.16|12.19|11.9|12.11|5000
4237832|3568|CCSC|2014-01-07|11.8|12.19|11.6|11.85|70700
4237833|3568|CCSC|2014-01-06|11.76|12.39|11.65|11.72|95400
4237834|3568|CCSC|2014-01-03|11.74|12.79|11.72|11.75|87500
4237835|3568|CCSC|2014-01-02|10.05|12|10.05|11.69|85800
4237836|3568|CCSC|2013-12-31|10.15|10.15|10.06|10.06|8600
4237837|3568|CCSC|2013-12-30|10.07|10.19|10.07|10.15|9200
4237838|3568|CCSC|2013-12-27|9.99|10.1|9.99|10.1|16400
4237839|3568|CCSC|2013-12-26|9.96|10|9.95|9.95|2800
4237840|3568|CCSC|2013-12-24|10.02|10.1|9.98|9.98|2100
4237841|3568|CCSC|2013-12-23|9.85|10.1|9.8|10.1|19700
4237842|3568|CCSC|2013-12-20|9.9|10|9.86|9.86|9300
4237843|3568|CCSC|2013-12-19|9.95|10.03|9.9|9.9|6400
4237844|3568|CCSC|2013-12-18|10.02|10.14|9.97|9.97|16100
4237845|3568|CCSC|2013-12-17|10.11|10.3|10.09|10.17|13100
4237846|3568|CCSC|2013-12-16|10|10.2|10|10.2|49100
4237847|3568|CCSC|2013-12-13|9.81|9.98|9.81|9.95|13900
4237848|3568|CCSC|2013-12-12|9.67|9.9|9.67|9.83|27500
4237849|3568|CCSC|2013-12-11|9.74|9.85|9.7|9.7|14000
4237850|3568|CCSC|2013-12-10|9.42|9.8|9.4|9.76|47600
4237851|3568|CCSC|2013-12-09|9.6|9.61|9.45|9.45|46400
4237852|3568|CCSC|2013-12-06|9.8|9.81|9.65|9.65|23700
4237853|3568|CCSC|2013-12-05|9.86|9.9|9.8|9.8|6300
4237854|3568|CCSC|2013-12-04|9.9|9.97|9.9|9.9|8500
4237855|3568|CCSC|2013-12-03|9.8|9.95|9.8|9.95|35900
4237856|3568|CCSC|2013-12-02|9.83|9.92|9.83|9.85|12200
4239963|3573|CVD|2014-01-17|96.26|96.55|95.02|95.8|388800
4239964|3573|CVD|2014-01-16|95.37|96.91|94.95|96.51|458400
4239965|3573|CVD|2014-01-15|95.53|96.1|94.87|95.49|435900
4239966|3573|CVD|2014-01-14|94.56|95.71|94.18|95.11|404200
4239967|3573|CVD|2014-01-13|93.88|97.48|93.88|94.57|777500
4239968|3573|CVD|2014-01-10|93.05|94.1|92.36|93.81|673400
4239969|3573|CVD|2014-01-09|91.75|93.08|91.75|92.87|474800
4239970|3573|CVD|2014-01-08|90.51|91.26|89.88|91.24|559100
4239971|3573|CVD|2014-01-07|89.99|91.4|89.37|91.09|808700
4239972|3573|CVD|2014-01-06|88.21|88.27|86.44|86.85|616800
4239973|3573|CVD|2014-01-03|87.35|88.5|86.61|87.76|232500
4239974|3573|CVD|2014-01-02|87.57|88.27|87.06|87.49|266700
4239975|3573|CVD|2013-12-31|88.44|89.06|87.93|88.06|245000
4239976|3573|CVD|2013-12-30|86.96|88.19|86.58|88|225700
4239977|3573|CVD|2013-12-27|88|88|86.69|86.96|174000
4239978|3573|CVD|2013-12-26|87.69|87.69|86.73|87.32|158700
4239979|3573|CVD|2013-12-24|86.9|87.59|86.71|87.26|104100
4239980|3573|CVD|2013-12-23|87.13|87.44|86.41|87.13|210200
4251744|3585|CRH|2013-12-09|24.16|24.35|24.1|24.26|188300
4251745|3585|CRH|2013-12-06|24.13|24.24|24.03|24.1|196400
4251746|3585|CRH|2013-12-05|24.03|24.11|23.7|23.88|126800
4251747|3585|CRH|2013-12-04|24.03|24.3|24|24.21|168300
4251748|3585|CRH|2013-12-03|24.87|24.87|24.22|24.4|516900
4251749|3585|CRH|2013-12-02|25.39|25.6|25.2|25.23|90900
4271582|3607|CVRR|2014-01-17|22.44|22.81|22.44|22.7|220900
4271583|3607|CVRR|2014-01-16|22.56|23.01|22.49|22.66|295200
4271584|3607|CVRR|2014-01-15|23.52|23.52|22.77|22.81|270700
4271585|3607|CVRR|2014-01-14|23.17|23.3|22.85|23.28|241000
4271586|3607|CVRR|2014-01-13|23.55|23.8|23.09|23.18|376900
4271587|3607|CVRR|2014-01-10|23.48|23.61|23.1|23.5|179800
4271588|3607|CVRR|2014-01-09|22.95|23.78|22.65|23.34|422900
4271589|3607|CVRR|2014-01-08|23.29|23.37|22.95|22.96|235200
4271590|3607|CVRR|2014-01-07|23.15|23.28|22.85|23.2|220100
4271591|3607|CVRR|2014-01-06|22.74|23.38|22.68|23.15|401500
4271592|3607|CVRR|2014-01-03|22.84|22.96|22.51|22.54|242600
4271593|3607|CVRR|2014-01-02|22.67|22.94|22.41|22.78|351500
4271594|3607|CVRR|2013-12-31|21.45|22.79|21.41|22.62|834700
4271595|3607|CVRR|2013-12-30|21.6|21.8|21.12|21.54|808400
4271596|3607|CVRR|2013-12-27|21.73|21.73|21.5|21.55|407900
4271597|3607|CVRR|2013-12-26|21.5|21.79|21.35|21.75|545500
4271598|3607|CVRR|2013-12-24|21.7|21.78|21.37|21.55|516600
4271599|3607|CVRR|2013-12-23|22.05|22.14|21.69|21.7|1219100
4271600|3607|CVRR|2013-12-20|21.83|22.28|21.57|22.14|937700
4271601|3607|CVRR|2013-12-19|22.09|22.09|21.71|21.86|421600
4271602|3607|CVRR|2013-12-18|21.99|22.2|21.68|22.13|445600
4271603|3607|CVRR|2013-12-17|22.2|22.39|21.81|22.02|418500
4271604|3607|CVRR|2013-12-16|22.29|22.6|22.05|22.21|397700
4271605|3607|CVRR|2013-12-13|22.29|22.46|21.9|22.05|372600
4271606|3607|CVRR|2013-12-12|21.95|22.32|21.9|22.23|497500
4271607|3607|CVRR|2013-12-11|22.25|22.42|21.85|22.13|499900
4271608|3607|CVRR|2013-12-10|22.52|22.85|22.28|22.43|474300
4271609|3607|CVRR|2013-12-09|22.69|23.15|22.56|22.6|583600
4271610|3607|CVRR|2013-12-06|22.68|23|22.1|22.69|932500
4271611|3607|CVRR|2013-12-05|22.89|23.22|22.53|22.54|386800
4271612|3607|CVRR|2013-12-04|23.15|23.15|22.56|22.92|489900
4271613|3607|CVRR|2013-12-03|23.78|24.08|23.22|23.42|609400
4271614|3607|CVRR|2013-12-02|24.07|24.23|23.56|23.96|658900
4292278|3632|DDF|2014-01-17|9.36|9.45|9.36|9.38|17500
4292279|3632|DDF|2014-01-16|9.38|9.46|9.36|9.4|31600
4292280|3632|DDF|2014-01-15|9.43|9.44|9.39|9.39|18000
4292281|3632|DDF|2014-01-14|9.4|9.48|9.38|9.48|16400
4292282|3632|DDF|2014-01-13|9.5|9.54|9.4|9.4|15100
4292283|3632|DDF|2014-01-10|9.4|9.5|9.4|9.47|28100
4292284|3632|DDF|2014-01-09|9.4|9.46|9.39|9.4|30600
4292285|3632|DDF|2014-01-08|9.39|9.46|9.35|9.42|17800
4292286|3632|DDF|2014-01-07|9.41|9.45|9.37|9.38|17000
4292287|3632|DDF|2014-01-06|9.33|9.39|9.33|9.36|21000
4292288|3632|DDF|2014-01-03|9.31|9.36|9.3|9.32|14400
4292289|3632|DDF|2014-01-02|9.4|9.4|9.31|9.32|15000
4292290|3632|DDF|2013-12-31|9.35|9.45|9.35|9.39|39600
4292291|3632|DDF|2013-12-30|9.41|9.46|9.34|9.38|38300
4292292|3632|DDF|2013-12-27|9.43|9.46|9.37|9.41|55200
4292293|3632|DDF|2013-12-26|9.42|9.48|9.39|9.39|47900
4292294|3632|DDF|2013-12-24|9.36|9.44|9.34|9.39|26700
4292295|3632|DDF|2013-12-23|9.25|9.46|9.25|9.4|50800
4292296|3632|DDF|2013-12-20|9.13|9.38|9.13|9.23|60500
4292297|3632|DDF|2013-12-19|9.2|9.2|9.1|9.14|16700
4292298|3632|DDF|2013-12-18|9.15|9.38|9.11|9.22|32800
4292299|3632|DDF|2013-12-17|9.17|9.22|9.12|9.18|28700
4292300|3632|DDF|2013-12-16|9.12|9.2|9.12|9.19|29100
4292301|3632|DDF|2013-12-13|9.11|9.12|9|9.11|45200
4292302|3632|DDF|2013-12-12|9.13|9.15|9.05|9.05|27900
4292303|3632|DDF|2013-12-11|9.15|9.18|9.08|9.12|41700
4292304|3632|DDF|2013-12-10|9.2|9.25|9.2|9.23|11900
4292305|3632|DDF|2013-12-09|9.19|9.27|9.19|9.23|26500
4292306|3632|DDF|2013-12-06|9.18|9.25|9.18|9.22|45900
4292307|3632|DDF|2013-12-05|9.23|9.23|9.11|9.14|37700
4292308|3632|DDF|2013-12-04|9.23|9.27|9.18|9.24|29100
4292309|3632|DDF|2013-12-03|9.26|9.35|9.17|9.23|47500
4292310|3632|DDF|2013-12-02|9.36|9.43|9.25|9.25|70000
4257519|3591|CSS|2014-01-17|28.47|28.53|28.02|28.26|28000
4257520|3591|CSS|2014-01-16|28.6|28.77|28.1|28.41|12800
4257521|3591|CSS|2014-01-15|26.68|28.81|26.67|28.53|38000
4257522|3591|CSS|2014-01-14|27.19|27.25|26.55|26.7|33000
4257523|3591|CSS|2014-01-13|27.64|27.7|27.06|27.18|23200
4257524|3591|CSS|2014-01-10|27.86|27.86|27.51|27.63|22900
4295738|3637|DEL|2014-01-17|63.98|64.54|63.66|63.95|23800
4295739|3637|DEL|2014-01-16|65.17|65.42|63.51|64.24|22300
4295740|3637|DEL|2014-01-15|63.77|65.9|63.58|65.35|27500
4295741|3637|DEL|2014-01-14|61.96|63.99|61.85|63.99|21600
4295742|3637|DEL|2014-01-13|62.28|62.75|61.04|61.85|40100
4295743|3637|DEL|2014-01-10|63.4|63.52|61.45|62.58|25700
4295744|3637|DEL|2014-01-09|64.5|64.5|62.99|63.38|27800
4295745|3637|DEL|2014-01-08|66.68|66.94|63.88|64.5|26000
4295746|3637|DEL|2014-01-07|66.72|67.52|66.26|67|34300
4295747|3637|DEL|2014-01-06|66.91|66.96|65.92|66.33|48100
4295748|3637|DEL|2014-01-03|66.63|67.77|66.4|66.96|12600
4295749|3637|DEL|2014-01-02|67.38|67.45|65.88|66.71|15900
4295750|3637|DEL|2013-12-31|69.57|69.57|67.57|67.94|29100
4295751|3637|DEL|2013-12-30|68.78|69.68|68.63|69.23|16700
4295752|3637|DEL|2013-12-27|69.31|69.31|68.04|68.99|18700
4295753|3637|DEL|2013-12-26|68.74|68.99|67.81|68.98|12800
4295754|3637|DEL|2013-12-24|68.28|68.81|68.12|68.61|8700
4295755|3637|DEL|2013-12-23|68.04|68.53|66.92|68.37|32000
4295756|3637|DEL|2013-12-20|64.36|67.86|64.36|66.9|105300
4295757|3637|DEL|2013-12-19|65.26|65.72|63.9|64.33|39400
4295758|3637|DEL|2013-12-18|63.8|66|63.8|65.93|22700
4295759|3637|DEL|2013-12-17|63.87|64.05|63.36|63.52|16200
4295760|3637|DEL|2013-12-16|61.42|63.65|60.48|63.64|26700
4295761|3637|DEL|2013-12-13|60.38|61.73|60.3|61.37|34200
4295762|3637|DEL|2013-12-12|60.17|60.92|60.07|60.37|46700
4295763|3637|DEL|2013-12-11|60.25|60.25|59.33|59.93|32500
4295764|3637|DEL|2013-12-10|60.3|60.64|59.65|59.97|16500
4295765|3637|DEL|2013-12-09|60.51|60.51|59.56|60.2|19400
4295766|3637|DEL|2013-12-06|61.48|61.48|59.73|60.22|17400
4295767|3637|DEL|2013-12-05|61.41|61.41|59.7|60.13|21800
4295768|3637|DEL|2013-12-04|61.69|63.14|60.97|60.97|10400
4295769|3637|DEL|2013-12-03|61.49|63.15|61.49|62.76|35000
4295770|3637|DEL|2013-12-02|63.12|63.99|60.66|61.47|23400
4258825|3592|CST|2014-01-17|33.12|33.29|32.71|33|495600
4258826|3592|CST|2014-01-16|32.68|33.42|32.5|33.14|1073500
4258827|3592|CST|2014-01-15|32.81|32.91|32.51|32.79|320500
4258828|3592|CST|2014-01-14|32.56|33.1|32.55|32.73|623300
4258829|3592|CST|2014-01-13|33.18|33.38|32.26|32.62|848700
4258830|3592|CST|2014-01-10|33.22|33.49|32.93|33.4|768400
4258831|3592|CST|2014-01-09|33.96|33.98|33.16|33.32|763900
4258832|3592|CST|2014-01-08|33.65|33.82|33.21|33.81|1158100
4258833|3592|CST|2014-01-07|33.88|34.86|33.14|33.76|3294700
4258834|3592|CST|2014-01-06|35.5|35.7|34.78|34.88|1062500
4258835|3592|CST|2014-01-03|35.84|36.33|35.23|35.49|1116400
4258836|3592|CST|2014-01-02|36.71|36.71|35.71|35.83|813900
4258837|3592|CST|2013-12-31|36.7|36.88|36.29|36.72|777300
4258838|3592|CST|2013-12-30|36.27|36.92|36.14|36.68|711900
4258839|3592|CST|2013-12-27|36.3|36.47|35.95|36.29|241400
4258840|3592|CST|2013-12-26|36.02|36.43|36|36.38|316100
4258841|3592|CST|2013-12-24|36.03|36.38|35.78|35.85|128000
4258842|3592|CST|2013-12-23|36.31|36.44|35.85|36.07|583000
4258843|3592|CST|2013-12-20|35.44|36.42|35.08|36.33|1589000
4258844|3592|CST|2013-12-19|35.38|35.42|34.9|35.34|533900
4258845|3592|CST|2013-12-18|34.89|35.52|34.52|35.46|608300
4258846|3592|CST|2013-12-17|34.81|35.84|34.53|34.81|1174900
4258847|3592|CST|2013-12-16|33.5|35.08|33.5|34.99|1119600
4258848|3592|CST|2013-12-13|33.65|33.91|33.38|33.52|423700
4258849|3592|CST|2013-12-12|33.55|34.01|33.36|33.68|1081300
4258850|3592|CST|2013-12-11|33.88|34.37|33.66|33.75|1142900
4258851|3592|CST|2013-12-10|33.5|34.43|33.21|33.95|1328000
4258852|3592|CST|2013-12-09|33.23|33.89|33.16|33.61|988500
4258853|3592|CST|2013-12-06|33.42|33.65|32.88|33.32|730100
4258854|3592|CST|2013-12-05|32.71|33.5|32.58|33.25|720100
4258855|3592|CST|2013-12-04|32.53|33.29|32.53|32.8|745800
4258856|3592|CST|2013-12-03|32.85|33.02|32.38|32.53|1557800
4258857|3592|CST|2013-12-02|33.45|33.45|32.74|32.88|1422500
4279698|3619|DQ|2014-01-17|45.24|47.13|43.35|43.75|71400
4279699|3619|DQ|2014-01-16|40.88|45.5|40.88|44.71|123100
4279700|3619|DQ|2014-01-15|41.37|41.77|39.57|40.82|63900
4279701|3619|DQ|2014-01-14|39.28|40.38|38.65|40.2|44600
4279702|3619|DQ|2014-01-13|39.7|39.87|38.46|38.54|40000
4279703|3619|DQ|2014-01-10|41|41.1|39.5|39.7|37400
4279704|3619|DQ|2014-01-09|43.7|43.7|39.9|39.95|74400
4279705|3619|DQ|2014-01-08|43.46|43.46|40.26|42.38|70900
4279706|3619|DQ|2014-01-07|41.06|42.66|41|41.93|103200
4279707|3619|DQ|2014-01-06|39.75|41.3|39.1|40.05|113300
4279708|3619|DQ|2014-01-03|38.5|39.81|37.4|39.09|152400
4279709|3619|DQ|2014-01-02|35.38|38.2|33.71|38|138800
4239981|3573|CVD|2013-12-20|85.12|87.24|84.89|86.87|714200
4239982|3573|CVD|2013-12-19|85.86|86.19|84.9|85.25|244800
4239983|3573|CVD|2013-12-18|84.67|86.29|83.88|86.25|457800
4239984|3573|CVD|2013-12-17|85.39|85.39|83.63|84.31|490900
4239985|3573|CVD|2013-12-16|85.99|86.78|85.14|85.41|205900
4239986|3573|CVD|2013-12-13|84.83|86.35|84.74|86.04|356400
4239987|3573|CVD|2013-12-12|84.98|85.66|84.39|84.74|327800
4239988|3573|CVD|2013-12-11|87.13|87.3|85.22|85.28|354700
4239989|3573|CVD|2013-12-10|87.49|88.07|87.08|87.31|311700
4239990|3573|CVD|2013-12-09|86.96|88.46|86.44|87.85|511300
4239991|3573|CVD|2013-12-06|86.25|87.33|85.3|86.82|496200
4239992|3573|CVD|2013-12-05|83.27|85.17|82.88|85.11|476300
4239993|3573|CVD|2013-12-04|83.14|83.96|82.28|83.45|188500
4239994|3573|CVD|2013-12-03|84.28|85.1|83.29|83.52|229000
4239995|3573|CVD|2013-12-02|84.68|85.22|83.29|84.73|243300
4236366|3566|COT|2014-01-17|8.02|8.03|7.89|7.95|214700
4236367|3566|COT|2014-01-16|8.12|8.12|8.03|8.05|80300
4236368|3566|COT|2014-01-15|8.01|8.2|7.92|8.11|257000
4236369|3566|COT|2014-01-14|8.11|8.12|7.92|7.97|233700
4236370|3566|COT|2014-01-13|8.1|8.18|8.07|8.11|133800
4236371|3566|COT|2014-01-10|8.04|8.17|8.03|8.16|184900
4236372|3566|COT|2014-01-09|8.09|8.09|7.96|8.07|208900
4236373|3566|COT|2014-01-08|8.05|8.15|8.05|8.09|219900
4236374|3566|COT|2014-01-07|7.9|8.12|7.88|8.08|255100
4236375|3566|COT|2014-01-06|7.95|7.97|7.87|7.9|125700
4236376|3566|COT|2014-01-03|7.97|8.01|7.87|7.95|179300
4236377|3566|COT|2014-01-02|8.02|8.04|7.91|7.93|154700
4236378|3566|COT|2013-12-31|8.09|8.17|8.05|8.06|156200
4236379|3566|COT|2013-12-30|8.13|8.13|8.06|8.1|230500
4236380|3566|COT|2013-12-27|8.04|8.09|8|8.06|70000
4236381|3566|COT|2013-12-26|8.12|8.14|8|8.04|122200
4236382|3566|COT|2013-12-24|7.96|8.11|7.96|8.08|231700
4236383|3566|COT|2013-12-23|8.02|8.14|7.9|7.99|232900
4236384|3566|COT|2013-12-20|7.97|8.03|7.89|8.01|255900
4236385|3566|COT|2013-12-19|7.93|8|7.81|7.95|195900
4236386|3566|COT|2013-12-18|7.91|8.01|7.88|7.94|277600
4236387|3566|COT|2013-12-17|8.06|8.08|7.9|7.91|206100
4236388|3566|COT|2013-12-16|8.25|8.25|8.07|8.08|240400
4236389|3566|COT|2013-12-13|8.09|8.22|8.09|8.18|216800
4236390|3566|COT|2013-12-12|8.3|8.32|8.1|8.13|857300
4236391|3566|COT|2013-12-11|8.34|8.48|8.28|8.33|324500
4236392|3566|COT|2013-12-10|8.57|8.71|8.47|8.49|165200
4236393|3566|COT|2013-12-09|8.58|8.63|8.55|8.56|204900
4236394|3566|COT|2013-12-06|8.53|8.61|8.5|8.53|204700
4236395|3566|COT|2013-12-05|8.51|8.68|8.46|8.46|220800
4236396|3566|COT|2013-12-04|8.41|8.58|8.39|8.5|522900
4236397|3566|COT|2013-12-03|8.39|8.45|8.34|8.4|951500
4236398|3566|COT|2013-12-02|8.4|8.5|8.35|8.37|709700
4249105|3583|CS|2014-01-17|32.68|32.86|32.2|32.52|1126100
4249106|3583|CS|2014-01-16|33.12|33.12|32.85|33.07|647200
4249107|3583|CS|2014-01-15|33.05|33.23|32.99|33.19|904900
4249108|3583|CS|2014-01-14|33.15|33.25|32.98|33.12|1040000
4249109|3583|CS|2014-01-13|33|33.09|32.72|32.74|826500
4249110|3583|CS|2014-01-10|32.62|32.84|32.58|32.82|1417100
4249111|3583|CS|2014-01-09|31.69|31.9|31.64|31.88|544000
4249112|3583|CS|2014-01-08|31.62|31.81|31.49|31.8|803100
4249113|3583|CS|2014-01-07|31.59|31.67|31.52|31.56|753400
4249114|3583|CS|2014-01-06|30.99|31.2|30.96|31.05|1200200
4249115|3583|CS|2014-01-03|30.61|30.76|30.55|30.65|651100
4249116|3583|CS|2014-01-02|30.76|30.91|29.9|29.91|1004200
4249117|3583|CS|2013-12-31|30.86|31.08|30.81|31.04|476600
4249118|3583|CS|2013-12-30|30.77|30.87|30.66|30.84|467500
4249119|3583|CS|2013-12-27|30.97|31.1|30.92|30.98|598600
4249120|3583|CS|2013-12-26|30.55|30.66|30.52|30.62|577200
4249121|3583|CS|2013-12-24|30.46|30.47|30.35|30.41|277700
4249122|3583|CS|2013-12-23|30.13|30.44|30.11|30.44|774400
4249123|3583|CS|2013-12-20|29.95|30.13|29.93|30.09|805600
4249124|3583|CS|2013-12-19|29.67|29.95|29.63|29.87|848500
4249125|3583|CS|2013-12-18|29.43|29.71|29.11|29.63|715300
4249126|3583|CS|2013-12-17|29.27|29.38|29.16|29.29|492600
4249127|3583|CS|2013-12-16|29.77|29.98|29.63|29.69|513700
4249128|3583|CS|2013-12-13|29.41|29.44|29.17|29.31|442600
4249129|3583|CS|2013-12-12|29.42|29.47|29.22|29.27|653400
4249130|3583|CS|2013-12-11|29.81|29.86|29.39|29.39|510900
4249131|3583|CS|2013-12-10|29.68|29.79|29.58|29.62|572900
4249132|3583|CS|2013-12-09|29.46|29.49|29.26|29.35|665200
4249133|3583|CS|2013-12-06|29.47|29.79|29.44|29.65|653800
4249134|3583|CS|2013-12-05|29.28|29.33|28.95|29.06|588900
4264271|3600|CFI|2013-12-04|20.22|20.24|19.37|19.77|26200
4264272|3600|CFI|2013-12-03|20.25|20.25|20.15|20.18|32400
4264273|3600|CFI|2013-12-02|20.23|20.25|20.13|20.21|77100
4260323|3595|CUBE|2014-01-17|16.18|16.22|15.96|16.03|1443700
4260324|3595|CUBE|2014-01-16|16.3|16.39|16.2|16.22|1988300
4260325|3595|CUBE|2014-01-15|16.19|16.43|16.14|16.36|2720000
4260326|3595|CUBE|2014-01-14|15.88|16.17|15.85|16.13|1125200
4260327|3595|CUBE|2014-01-13|16.01|16.01|15.74|15.85|1192600
4260328|3595|CUBE|2014-01-10|16|16.19|15.98|16.08|1451700
4260329|3595|CUBE|2014-01-09|15.83|16.03|15.81|15.94|1876100
4260330|3595|CUBE|2014-01-08|16.03|16.1|15.78|15.84|1597000
4260331|3595|CUBE|2014-01-07|15.84|16.18|15.84|16.08|1486300
4260332|3595|CUBE|2014-01-06|15.97|16.18|15.87|16.16|1006200
4260333|3595|CUBE|2014-01-03|15.92|16.03|15.86|15.91|569200
4260334|3595|CUBE|2014-01-02|15.94|16.13|15.81|15.92|1027100
4260335|3595|CUBE|2013-12-31|16.01|16.03|15.83|15.94|1222200
4260336|3595|CUBE|2013-12-30|15.93|16.06|15.93|16.03|519500
4260337|3595|CUBE|2013-12-27|16.08|16.16|15.98|16.12|629200
4260338|3595|CUBE|2013-12-26|16.28|16.33|16.01|16.11|759600
4260339|3595|CUBE|2013-12-24|16.16|16.3|16.11|16.26|469500
4260340|3595|CUBE|2013-12-23|16.15|16.43|16.06|16.22|2241100
4260341|3595|CUBE|2013-12-20|15.89|16.13|15.85|16.11|2869300
4260342|3595|CUBE|2013-12-19|15.81|15.92|15.59|15.82|1446500
4260343|3595|CUBE|2013-12-18|15.44|16.13|15.33|15.9|2129200
4260344|3595|CUBE|2013-12-17|15.54|15.6|15.39|15.4|1225400
4260345|3595|CUBE|2013-12-16|15.43|15.54|15.38|15.49|798200
4260346|3595|CUBE|2013-12-13|15.12|15.43|15.11|15.4|1122900
4260347|3595|CUBE|2013-12-12|15.19|15.26|15.07|15.12|957000
4260348|3595|CUBE|2013-12-11|15.79|15.81|15.22|15.22|864400
4260349|3595|CUBE|2013-12-10|15.83|15.98|15.77|15.82|811300
4260350|3595|CUBE|2013-12-09|15.7|15.81|15.7|15.8|1388500
4260351|3595|CUBE|2013-12-06|15.81|15.9|15.65|15.71|1794000
4260352|3595|CUBE|2013-12-05|15.7|15.82|15.53|15.72|1792300
4260353|3595|CUBE|2013-12-04|15.18|15.77|15.06|15.69|1728600
4260354|3595|CUBE|2013-12-03|15.22|15.59|15.19|15.32|1579000
4260355|3595|CUBE|2013-12-02|16.18|16.26|15.77|15.81|792300
4220246|3545|CVG|2014-01-17|21.69|21.76|21.6|21.71|464200
4220247|3545|CVG|2014-01-16|21.53|21.79|21.5|21.67|322800
4220248|3545|CVG|2014-01-15|21.54|21.74|21.46|21.61|290800
4220249|3545|CVG|2014-01-14|21.44|21.57|21.07|21.46|575100
4220250|3545|CVG|2014-01-13|21.56|21.79|21.23|21.34|386300
4220251|3545|CVG|2014-01-10|21.91|21.94|21.45|21.67|517200
4220252|3545|CVG|2014-01-09|22|22.28|21.79|21.96|466700
4220253|3545|CVG|2014-01-08|22.45|22.45|21.8|21.97|684900
4220254|3545|CVG|2014-01-07|24.43|24.43|21.87|22.39|2275000
4220255|3545|CVG|2014-01-06|21.1|21.13|20.79|20.86|414600
4220256|3545|CVG|2014-01-03|20.83|21.09|20.81|21.02|256900
4220257|3545|CVG|2014-01-02|21|21.02|20.73|20.81|337400
4220258|3545|CVG|2013-12-31|21.17|21.19|21.01|21.05|285500
4220259|3545|CVG|2013-12-30|21.09|21.22|20.95|21.11|267100
4220260|3545|CVG|2013-12-27|21.14|21.23|21.03|21.09|255900
4220261|3545|CVG|2013-12-26|21.34|21.4|20.99|21.04|486700
4220262|3545|CVG|2013-12-24|21.03|21.34|20.99|21.2|340700
4220263|3545|CVG|2013-12-23|21.15|21.26|20.96|21.22|475300
4220264|3545|CVG|2013-12-20|20.9|21.17|20.75|21.07|892500
4220265|3545|CVG|2013-12-19|20.8|20.95|20.66|20.75|458800
4220266|3545|CVG|2013-12-18|20.42|20.9|20.35|20.88|603300
4220267|3545|CVG|2013-12-17|20.48|20.52|20.26|20.35|359100
4220268|3545|CVG|2013-12-16|20|20.52|19.91|20.49|473100
4220269|3545|CVG|2013-12-13|19.82|20.07|19.7|19.94|556300
4220270|3545|CVG|2013-12-12|19.81|19.84|19.63|19.72|327400
4220271|3545|CVG|2013-12-11|20.06|20.11|19.73|19.77|487800
4220272|3545|CVG|2013-12-10|20.13|20.24|19.95|20.03|308400
4220273|3545|CVG|2013-12-09|20.52|20.52|20.11|20.22|492300
4220274|3545|CVG|2013-12-06|20.47|20.61|20.32|20.51|377700
4220275|3545|CVG|2013-12-05|20.36|20.36|19.99|20.21|405700
4220276|3545|CVG|2013-12-04|20.34|20.62|20.09|20.43|438700
4220277|3545|CVG|2013-12-03|20.21|20.48|20.18|20.46|408300
4220278|3545|CVG|2013-12-02|20.46|20.58|19.96|20.25|794600
4243881|3576|CPF|2014-01-17|19.95|20.16|19.75|20.14|54200
4243882|3576|CPF|2014-01-16|20.31|20.37|19.78|19.9|51300
4243883|3576|CPF|2014-01-15|20.02|20.43|20.02|20.41|42400
4243884|3576|CPF|2014-01-14|19.93|20.16|19.84|20|45100
4243885|3576|CPF|2014-01-13|19.84|20.01|19.74|19.94|59100
4243886|3576|CPF|2014-01-10|20.02|20.04|19.65|19.83|42500
4243887|3576|CPF|2014-01-09|19.88|19.97|19.73|19.94|49100
4243888|3576|CPF|2014-01-08|20.08|20.1|19.71|19.84|33400
4243889|3576|CPF|2014-01-07|19.81|20.21|19.76|20.14|75500
4279710|3619|DQ|2013-12-31|36.73|38|35.59|36.3|78500
4279711|3619|DQ|2013-12-30|33.89|37.43|33.87|37|40200
4279712|3619|DQ|2013-12-27|33.88|34.51|33.7|34.19|21400
4279713|3619|DQ|2013-12-26|34.65|36.68|33.86|33.89|35100
4279714|3619|DQ|2013-12-24|36.69|36.69|34.1|34.7|31800
4279715|3619|DQ|2013-12-23|38.62|38.62|36.06|36.62|39400
4279716|3619|DQ|2013-12-20|38.4|38.8|37.05|38.5|37400
4279717|3619|DQ|2013-12-19|35.75|37.81|35.75|37.8|81900
4279718|3619|DQ|2013-12-18|32.52|35.46|32.5|35.43|70900
4279719|3619|DQ|2013-12-17|32.9|33.46|31.64|33.35|35800
4279720|3619|DQ|2013-12-16|32.54|33.59|31.51|32.26|39100
4279721|3619|DQ|2013-12-13|30.66|32.5|30.66|31.65|37800
4279722|3619|DQ|2013-12-12|30|30.9|29.75|30.6|63000
4279723|3619|DQ|2013-12-11|33.8|33.8|30.21|30.62|123800
4279724|3619|DQ|2013-12-10|35.73|37.37|32.67|33.91|93600
4279725|3619|DQ|2013-12-09|37|37.58|35.7|35.7|42000
4279726|3619|DQ|2013-12-06|36.5|37.7|35.77|36.75|58300
4279727|3619|DQ|2013-12-05|38.5|39.1|36.73|36.85|47200
4279728|3619|DQ|2013-12-04|37.34|39.21|36.16|37.99|57700
4279729|3619|DQ|2013-12-03|38|38.03|36.6|36.78|42800
4279730|3619|DQ|2013-12-02|38.24|39.15|38.1|38.44|12200
4269577|3605|CVI|2014-01-17|40.63|41.05|40.14|40.21|424900
4269578|3605|CVI|2014-01-16|40.67|40.94|40.26|40.54|445100
4269579|3605|CVI|2014-01-15|42.28|42.35|40.49|40.74|505300
4269580|3605|CVI|2014-01-14|41.33|42.28|41.08|42.14|490100
4269581|3605|CVI|2014-01-13|42.37|42.7|40.33|40.91|502400
4269582|3605|CVI|2014-01-10|41.95|42.61|41.28|42.57|378900
4269583|3605|CVI|2014-01-09|41.7|42.05|41.06|41.83|529000
4269584|3605|CVI|2014-01-08|42.81|42.95|41.37|41.6|448700
4269585|3605|CVI|2014-01-07|42.74|43.13|42.13|42.88|487600
4269586|3605|CVI|2014-01-06|42.6|43.54|42.48|42.6|487100
4269587|3605|CVI|2014-01-03|43.79|43.96|42.46|42.58|404400
4269588|3605|CVI|2014-01-02|43.44|43.76|42.44|43.68|576600
4269589|3605|CVI|2013-12-31|42.34|43.44|42.25|43.43|315000
4269590|3605|CVI|2013-12-30|42.64|42.74|41.66|42.15|340600
4269591|3605|CVI|2013-12-27|43.07|43.1|42.24|42.64|308700
4269592|3605|CVI|2013-12-26|42.44|43.1|42.13|43.04|266000
4269593|3605|CVI|2013-12-24|42|42.62|41.89|42.54|182500
4269594|3605|CVI|2013-12-23|41.85|42.48|41.43|41.82|579500
4269595|3605|CVI|2013-12-20|40.81|41.83|40.79|41.68|831500
4269596|3605|CVI|2013-12-19|40.71|41.2|40.04|40.81|552500
4269597|3605|CVI|2013-12-18|39.5|40.83|39.29|40.58|587800
4269598|3605|CVI|2013-12-17|39.45|39.88|38.83|39.48|474300
4269599|3605|CVI|2013-12-16|38.44|39.5|38.15|39.45|615300
4269600|3605|CVI|2013-12-13|38.02|38.23|37.08|37.57|396500
4269601|3605|CVI|2013-12-12|38.29|38.65|37.68|37.92|512900
4269602|3605|CVI|2013-12-11|38.38|38.71|37.91|38.38|582500
4269603|3605|CVI|2013-12-10|38.9|39.15|37.59|38.43|549400
4269604|3605|CVI|2013-12-09|39.08|40.2|38.6|38.79|586500
4269605|3605|CVI|2013-12-06|39.17|40.03|38.5|38.6|569900
4269606|3605|CVI|2013-12-05|40.59|40.59|38.77|39.02|994900
4269607|3605|CVI|2013-12-04|39.3|39.74|38.15|38.29|751000
4269608|3605|CVI|2013-12-03|40.16|41.21|39.63|39.71|1172200
4269609|3605|CVI|2013-12-02|39.86|41.29|39.45|40.03|1117500
4289666|3630|DE|2014-01-17|90.06|90.13|89.34|89.35|3241600
4289667|3630|DE|2014-01-16|90.11|90.25|89.56|89.83|2436000
4289668|3630|DE|2014-01-15|89.82|90.51|89.7|89.8|4435500
4289669|3630|DE|2014-01-14|89.88|90.56|89.31|89.7|3467800
4289670|3630|DE|2014-01-13|89.68|90.88|89.44|89.51|2812100
4289671|3630|DE|2014-01-10|89.28|89.9|88.66|89.76|3681900
4289672|3630|DE|2014-01-09|89.46|89.94|88.43|88.98|3136500
4289673|3630|DE|2014-01-08|89.75|90.2|89.07|89.34|2901400
4289674|3630|DE|2014-01-07|90.09|90.8|89.9|90.31|2293500
4289675|3630|DE|2014-01-06|91.06|91.2|89.5|89.91|2914500
4289676|3630|DE|2014-01-03|90.46|91.25|90.1|90.66|2419600
4289677|3630|DE|2014-01-02|90.95|91.3|90.13|90.26|2462000
4289678|3630|DE|2013-12-31|90.98|91.49|90.7|91.33|1850900
4289679|3630|DE|2013-12-30|90.74|91.02|90.51|90.82|1659100
4289680|3630|DE|2013-12-27|90.89|91.21|90.36|90.7|2014000
4289681|3630|DE|2013-12-26|91.09|91.58|90.88|91.12|1971500
4289682|3630|DE|2013-12-24|90.79|91.36|90.68|90.86|1051300
4289683|3630|DE|2013-12-23|90.38|90.85|90.1|90.64|2271900
4289684|3630|DE|2013-12-20|89.56|90.19|89.54|90.08|4404800
4289685|3630|DE|2013-12-19|89.36|89.59|88.82|89.41|2517800
4289686|3630|DE|2013-12-18|88.49|89.47|88.03|89.41|3559400
4289687|3630|DE|2013-12-17|88.79|89.08|88.17|88.3|3097800
4289688|3630|DE|2013-12-16|87.59|89.19|87.58|88.87|4249700
4289689|3630|DE|2013-12-13|87.08|87.53|86.74|87.18|2353200
4257525|3591|CSS|2014-01-09|28.17|28.37|27.6|27.74|16300
4257526|3591|CSS|2014-01-08|28.02|28.27|27.91|27.98|17800
4257527|3591|CSS|2014-01-07|27.68|28.87|27.6|28.18|34100
4257528|3591|CSS|2014-01-06|28.1|28.1|27.51|27.66|29800
4257529|3591|CSS|2014-01-03|27.86|28.44|27.4|27.87|17700
4257530|3591|CSS|2014-01-02|28.7|28.74|26.79|27.85|41100
4257531|3591|CSS|2013-12-31|28.8|29|28.52|28.68|19400
4257532|3591|CSS|2013-12-30|28.79|29|28.43|28.71|17600
4257533|3591|CSS|2013-12-27|28.73|28.96|28.5|28.7|16700
4257534|3591|CSS|2013-12-26|28.87|29.4|28.2|28.59|32200
4257535|3591|CSS|2013-12-24|28.6|28.8|28.45|28.8|13900
4257536|3591|CSS|2013-12-23|28.52|29|27.98|28.58|29300
4257537|3591|CSS|2013-12-20|28.26|28.89|27.82|28.48|69700
4257538|3591|CSS|2013-12-19|28.5|28.93|28.24|28.26|37600
4257539|3591|CSS|2013-12-18|27.76|28.47|27.76|28.41|34800
4257540|3591|CSS|2013-12-17|27.28|27.84|27.28|27.61|20300
4257541|3591|CSS|2013-12-16|27.5|27.65|27.01|27.19|30100
4257542|3591|CSS|2013-12-13|26.81|27.95|26.64|27.31|26900
4257543|3591|CSS|2013-12-12|26.82|27.01|26.56|26.64|16300
4257544|3591|CSS|2013-12-11|27.24|27.3|26.55|26.72|31400
4257545|3591|CSS|2013-12-10|27.74|27.74|26.94|27.08|32200
4257546|3591|CSS|2013-12-09|27.61|27.85|27.51|27.69|35800
4257547|3591|CSS|2013-12-06|26.79|27.7|26.79|27.46|24500
4257548|3591|CSS|2013-12-05|29.19|29.19|26.33|26.79|48200
4257549|3591|CSS|2013-12-04|29.7|30.33|29.07|29.21|28900
4257550|3591|CSS|2013-12-03|30.48|30.88|29.77|29.84|25100
4257551|3591|CSS|2013-12-02|31.29|31.43|30.27|30.43|21900
4259017|3594|CTS|2014-01-17|19.75|19.79|19.45|19.49|40300
4259018|3594|CTS|2014-01-16|19.91|19.94|19.67|19.8|76000
4259019|3594|CTS|2014-01-15|20.27|20.59|20.01|20.04|70300
4259020|3594|CTS|2014-01-14|19.9|20.29|19.9|20.22|61800
4259021|3594|CTS|2014-01-13|20.28|20.42|19.47|19.75|81000
4259022|3594|CTS|2014-01-10|20.66|20.66|20.13|20.4|64000
4259023|3594|CTS|2014-01-09|20.45|20.64|20.2|20.63|59400
4259024|3594|CTS|2014-01-08|20.19|20.9|20.05|20.44|309500
4259025|3594|CTS|2014-01-07|20.03|20.47|19.91|20.25|116400
4259026|3594|CTS|2014-01-06|20|20.01|19.82|19.93|85300
4259027|3594|CTS|2014-01-03|19.69|20.09|19.6|19.92|161200
4259028|3594|CTS|2014-01-02|19.91|19.96|19.51|19.69|120200
4259029|3594|CTS|2013-12-31|19.17|20.1|19.14|19.91|470900
4259030|3594|CTS|2013-12-30|18.94|19.22|18.9|19.03|48600
4259031|3594|CTS|2013-12-27|19.14|19.26|18.8|19|85700
4259032|3594|CTS|2013-12-26|18.94|19.1|18.8|19.05|46000
4259033|3594|CTS|2013-12-24|18.62|18.91|18.49|18.81|26600
4259034|3594|CTS|2013-12-23|18.25|18.79|18.01|18.7|97000
4259035|3594|CTS|2013-12-20|18.15|18.71|18.05|18.11|305000
4259036|3594|CTS|2013-12-19|17.92|18.18|17.89|17.98|45700
4259037|3594|CTS|2013-12-18|17.46|18|17.28|17.99|152600
4259038|3594|CTS|2013-12-17|17.23|17.64|17.23|17.49|158300
4259039|3594|CTS|2013-12-16|17.37|17.5|17.22|17.28|83700
4259040|3594|CTS|2013-12-13|17.09|17.75|17.09|17.35|52100
4259041|3594|CTS|2013-12-12|17.33|17.39|17.03|17.05|98700
4259042|3594|CTS|2013-12-11|17.67|17.76|17.21|17.36|59100
4259043|3594|CTS|2013-12-10|17.72|17.85|17.47|17.62|66200
4259044|3594|CTS|2013-12-09|18.07|18.07|17.58|17.8|54000
4259045|3594|CTS|2013-12-06|17.94|18.49|17.94|18.01|73600
4259046|3594|CTS|2013-12-05|17.67|17.93|17.61|17.7|202000
4259047|3594|CTS|2013-12-04|17.97|18.04|17.41|17.72|111900
4259048|3594|CTS|2013-12-03|17.95|18.31|17.93|18.08|87200
4259049|3594|CTS|2013-12-02|18.12|18.23|17.72|18.04|203200
4255635|3589|CCK|2014-01-17|42.92|42.97|42.46|42.48|497500
4255636|3589|CCK|2014-01-16|43.03|43.15|42.76|42.94|984600
4255637|3589|CCK|2014-01-15|43.03|43.31|42.81|43.01|698100
4255638|3589|CCK|2014-01-14|43.12|43.34|42.34|43.01|1859700
4255639|3589|CCK|2014-01-13|44.13|44.45|42.89|43.13|2299700
4255640|3589|CCK|2014-01-10|44.67|45.02|44.46|44.6|588900
4255641|3589|CCK|2014-01-09|44.12|44.8|44.05|44.7|1974400
4255642|3589|CCK|2014-01-08|44.96|45.14|43.98|43.99|2271300
4255643|3589|CCK|2014-01-07|44.39|44.61|44.34|44.47|911400
4255644|3589|CCK|2014-01-06|44.33|44.44|43.89|44.33|692500
4255645|3589|CCK|2014-01-03|44.34|44.47|44.21|44.32|421200
4255646|3589|CCK|2014-01-02|44.45|44.52|43.88|44.38|935800
4255647|3589|CCK|2013-12-31|44.53|44.73|44.27|44.57|431900
4255648|3589|CCK|2013-12-30|43.8|44.51|43.74|44.49|558300
4255649|3589|CCK|2013-12-27|44.04|44.17|43.78|43.83|510500
4255650|3589|CCK|2013-12-26|43.87|44.02|43.65|43.93|455700
4255651|3589|CCK|2013-12-24|43.62|43.99|43.49|43.79|266000
4255652|3589|CCK|2013-12-23|43.79|43.83|43.56|43.62|578100
4255653|3589|CCK|2013-12-20|43.65|43.94|43.51|43.67|747100
4255654|3589|CCK|2013-12-19|43.66|43.83|43.28|43.67|613100
4255655|3589|CCK|2013-12-18|43.66|43.79|43.09|43.75|630900
4255656|3589|CCK|2013-12-17|43.29|43.46|42.91|43.31|1027400
4255657|3589|CCK|2013-12-16|43.4|43.66|42.91|43.26|1707600
4255658|3589|CCK|2013-12-13|43.28|43.54|43.08|43.29|599900
4255659|3589|CCK|2013-12-12|43.1|43.36|42.9|43.27|715900
4255660|3589|CCK|2013-12-11|43.53|43.53|43.06|43.1|607100
4255661|3589|CCK|2013-12-10|43.81|43.98|43.29|43.43|1431000
4255662|3589|CCK|2013-12-09|43.85|44.08|43.8|43.84|1014900
4255663|3589|CCK|2013-12-06|44.04|44.3|43.72|43.78|953400
4255664|3589|CCK|2013-12-05|43.73|44|43.65|43.84|545600
4255665|3589|CCK|2013-12-04|44.13|44.44|43.65|43.82|1057800
4255666|3589|CCK|2013-12-03|44.49|44.63|43.81|44.26|1072500
4255667|3589|CCK|2013-12-02|44.12|44.94|43.99|44.63|1156300
4268159|3603|CSI|2014-01-17|18.3|18.38|18.29|18.3|19300
4268160|3603|CSI|2014-01-16|18.28|18.44|18.28|18.3|27100
4268161|3603|CSI|2014-01-15|18.28|18.33|18.22|18.29|53100
4268162|3603|CSI|2014-01-14|18.23|18.3|18.21|18.28|44800
4268163|3603|CSI|2014-01-13|18.21|18.26|18.2|18.23|74300
4268164|3603|CSI|2014-01-10|18.18|18.36|18.17|18.21|24600
4268165|3603|CSI|2014-01-09|18.19|18.37|18.18|18.2|51100
4268166|3603|CSI|2014-01-08|18.12|18.4|18.07|18.18|65900
4268167|3603|CSI|2014-01-07|18.08|18.18|17.99|18.12|42700
4268168|3603|CSI|2014-01-06|18.22|18.24|18.09|18.09|23400
4268169|3603|CSI|2014-01-03|18|18.28|18|18.12|35200
4268170|3603|CSI|2014-01-02|18.26|18.44|18.07|18.08|27300
4268171|3603|CSI|2013-12-31|18.34|18.47|18.25|18.31|50200
4268172|3603|CSI|2013-12-30|18.11|18.42|18.09|18.27|64900
4268173|3603|CSI|2013-12-27|18.08|18.17|18.06|18.17|27300
4268174|3603|CSI|2013-12-26|18.17|18.17|18.06|18.17|37800
4268175|3603|CSI|2013-12-24|18.01|18.17|18.01|18.17|31000
4268176|3603|CSI|2013-12-23|17.8|18.04|17.8|18.03|71800
4268177|3603|CSI|2013-12-20|17.75|17.86|17.74|17.78|60900
4268178|3603|CSI|2013-12-19|17.72|17.84|17.68|17.74|67900
4268179|3603|CSI|2013-12-18|17.85|17.95|17.72|17.77|67600
4268180|3603|CSI|2013-12-17|17.8|17.96|17.8|17.88|43000
4268181|3603|CSI|2013-12-16|17.99|17.99|17.9|17.99|67600
4268182|3603|CSI|2013-12-13|17.93|18.05|17.91|17.93|63300
4268183|3603|CSI|2013-12-12|17.92|17.95|17.92|17.93|22200
4268184|3603|CSI|2013-12-11|17.9|17.95|17.9|17.91|27500
4268185|3603|CSI|2013-12-10|17.91|17.95|17.9|17.9|55700
4268186|3603|CSI|2013-12-09|17.94|17.99|17.83|17.89|78800
4268187|3603|CSI|2013-12-06|17.78|17.89|17.78|17.89|33000
4268188|3603|CSI|2013-12-05|17.81|17.83|17.8|17.8|45600
4268189|3603|CSI|2013-12-04|17.83|17.89|17.8|17.82|37300
4268190|3603|CSI|2013-12-03|17.95|18.02|17.83|17.83|71400
4268191|3603|CSI|2013-12-02|17.97|18.09|17.97|17.98|51500
4266853|3602|CW|2014-01-17|65.33|65.75|65.12|65.52|192400
4266854|3602|CW|2014-01-16|64.88|65.95|64.8|65.59|276900
4266855|3602|CW|2014-01-15|64.32|65.16|64.32|65.07|240800
4266856|3602|CW|2014-01-14|64.7|64.99|64.06|64.37|363100
4266857|3602|CW|2014-01-13|64|64.83|64|64.25|267200
4266858|3602|CW|2014-01-10|63.53|64.43|63.4|64.27|299000
4266859|3602|CW|2014-01-09|62.97|63.87|62.81|63.27|371000
4266860|3602|CW|2014-01-08|62.69|62.78|61.92|62.78|296400
4266861|3602|CW|2014-01-07|62.09|63.21|61.75|62.88|787900
4266862|3602|CW|2014-01-06|60.99|61.24|60.35|60.46|351200
4266863|3602|CW|2014-01-03|61|61.52|60|60.72|633300
4266864|3602|CW|2014-01-02|61.79|61.79|60.79|60.97|521800
4266865|3602|CW|2013-12-31|61.91|62.4|61.9|62.23|238300
4266866|3602|CW|2013-12-30|61.74|62.07|61.43|61.9|187200
4266867|3602|CW|2013-12-27|62.33|62.92|61.66|61.82|194500
4266868|3602|CW|2013-12-26|61.57|62.24|61.04|62.01|370000
4266869|3602|CW|2013-12-24|61.23|61.75|60.6|61.07|412200
4266870|3602|CW|2013-12-23|60.9|62.36|60.75|61.23|508100
4266871|3602|CW|2013-12-20|59.1|60.94|59.1|60.85|674100
4266872|3602|CW|2013-12-19|59.49|59.6|58.77|58.88|481300
4266873|3602|CW|2013-12-18|59.58|59.73|58.47|59.39|744200
4266874|3602|CW|2013-12-17|57.21|59.88|56.76|59.3|1323800
4266875|3602|CW|2013-12-16|54.7|56.1|54.66|55.86|444500
4266876|3602|CW|2013-12-13|54.46|54.65|53.98|54.5|365200
4266877|3602|CW|2013-12-12|53.19|54.16|52.93|54.16|693900
4266878|3602|CW|2013-12-11|52.62|53.41|52.62|53.32|424900
4266879|3602|CW|2013-12-10|52.36|52.84|52.21|52.52|199900
4266880|3602|CW|2013-12-09|52.4|52.65|52.26|52.49|161700
4266881|3602|CW|2013-12-06|52.37|52.72|52|52.39|254400
4266882|3602|CW|2013-12-05|51.62|51.86|51.33|51.64|207400
4243890|3576|CPF|2014-01-06|20.05|20.23|19.74|19.8|40200
4243891|3576|CPF|2014-01-03|20.09|20.24|19.61|20.05|61800
4243892|3576|CPF|2014-01-02|20.07|20.14|19.71|20.1|69700
4243893|3576|CPF|2013-12-31|20.11|20.17|20|20.08|53200
4243894|3576|CPF|2013-12-30|19.85|20.04|19.78|20.02|52700
4243895|3576|CPF|2013-12-27|19.75|19.93|19.67|19.92|53100
4243896|3576|CPF|2013-12-26|20.01|20.09|19.66|19.68|68300
4243897|3576|CPF|2013-12-24|20.12|20.22|19.95|19.97|44600
4243898|3576|CPF|2013-12-23|19.9|20.23|19.78|20.16|64000
4243899|3576|CPF|2013-12-20|19.3|19.92|19|19.91|207800
4243900|3576|CPF|2013-12-19|19.52|19.61|19.25|19.27|59000
4243901|3576|CPF|2013-12-18|19.66|19.85|19.43|19.59|93400
4243902|3576|CPF|2013-12-17|19.77|19.77|19.53|19.69|53300
4243903|3576|CPF|2013-12-16|19.67|19.88|19.52|19.75|62600
4243904|3576|CPF|2013-12-13|19.42|19.7|19.26|19.65|63800
4243905|3576|CPF|2013-12-12|19.03|19.5|19.03|19.41|63500
4243906|3576|CPF|2013-12-11|19.4|19.4|19.02|19.08|50500
4243907|3576|CPF|2013-12-10|19.6|19.75|19.34|19.35|54600
4243908|3576|CPF|2013-12-09|19.55|19.74|19.38|19.61|94000
4243909|3576|CPF|2013-12-06|19.31|19.58|19.24|19.52|141300
4243910|3576|CPF|2013-12-05|19.33|19.42|19.1|19.18|67100
4243911|3576|CPF|2013-12-04|19.35|19.52|19.18|19.3|84700
4243912|3576|CPF|2013-12-03|19.46|19.57|19.24|19.35|129000
4243913|3576|CPF|2013-12-02|19.83|19.9|19.41|19.46|162200
4317847|3668|DIN|2014-01-17|83.01|83.99|81.85|82.21|28200
4317848|3668|DIN|2014-01-16|83.46|84.41|83.15|83.23|40000
4317849|3668|DIN|2014-01-15|83.1|84.73|83.1|83.69|44300
4317850|3668|DIN|2014-01-14|81.7|83.55|81.33|82.99|62300
4317851|3668|DIN|2014-01-13|83.26|83.26|81.22|81.84|77400
4317852|3668|DIN|2014-01-10|83.3|83.36|82.35|83.14|34500
4317853|3668|DIN|2014-01-09|83.77|84.42|82.01|83.04|56800
4317854|3668|DIN|2014-01-08|83.45|84.42|82.7|83.27|80900
4317855|3668|DIN|2014-01-07|82.75|84.16|82.01|83.48|45900
4317856|3668|DIN|2014-01-06|84.18|84.42|82.13|82.55|49900
4317857|3668|DIN|2014-01-03|83.97|84.8|83.01|84.03|58800
4317858|3668|DIN|2014-01-02|83.44|84.19|83.02|84.02|70900
4317859|3668|DIN|2013-12-31|84.2|84.52|83.1|83.55|61800
4317860|3668|DIN|2013-12-30|84.48|84.79|83.71|84.23|37100
4317861|3668|DIN|2013-12-27|84.94|84.94|83.86|84.28|34900
4317862|3668|DIN|2013-12-26|84.71|85.32|84.43|84.58|31600
4317863|3668|DIN|2013-12-24|84.47|84.7|83.9|84.23|23500
4317864|3668|DIN|2013-12-23|83.9|84.44|83.47|84.23|62000
4317865|3668|DIN|2013-12-20|83.33|83.95|82.39|83.65|210500
4317866|3668|DIN|2013-12-19|84.19|84.19|82.02|82.99|72300
4317867|3668|DIN|2013-12-18|83.34|84.23|82.41|84.08|75500
4317868|3668|DIN|2013-12-17|83.38|83.85|82.4|83.17|54900
4317869|3668|DIN|2013-12-16|82.78|84.13|82.78|83.26|62100
4317870|3668|DIN|2013-12-13|81.87|83.22|81.59|82.35|105900
4317871|3668|DIN|2013-12-12|82.01|82.89|81.31|81.62|68700
4317872|3668|DIN|2013-12-11|82.01|82.06|81.22|81.79|102000
4317873|3668|DIN|2013-12-10|83.82|83.98|81.56|81.7|80900
4317874|3668|DIN|2013-12-09|83.29|84.39|82.72|84.15|88200
4317875|3668|DIN|2013-12-06|83.47|83.94|82.71|83.45|52400
4317876|3668|DIN|2013-12-05|83.33|83.77|82.79|83.27|66800
4317877|3668|DIN|2013-12-04|84.04|84.45|83.23|83.43|100900
4317878|3668|DIN|2013-12-03|83.21|84.74|82.64|84.55|291200
4317879|3668|DIN|2013-12-02|84.85|84.85|83.26|83.71|100300
4314056|3661|DLR|2014-01-17|52.69|53|51.32|51.77|1410800
4314057|3661|DLR|2014-01-16|52.64|53.12|52.46|52.83|2754300
4314058|3661|DLR|2014-01-15|51.23|52.87|51.23|52.51|2190000
4314059|3661|DLR|2014-01-14|50.65|51.31|50.37|51.2|1641800
4314060|3661|DLR|2014-01-13|50.17|50.88|49.95|50.21|1421500
4314061|3661|DLR|2014-01-10|50.03|50.47|49.72|50|1846500
4314062|3661|DLR|2014-01-09|49.76|50.23|49.1|49.7|894000
4314063|3661|DLR|2014-01-08|49.78|50.07|49|49.48|1603200
4314064|3661|DLR|2014-01-07|50.3|50.75|49.79|49.86|2426200
4314065|3661|DLR|2014-01-06|50.51|50.64|49.53|49.73|1147000
4314066|3661|DLR|2014-01-03|49.82|50.26|49.15|49.83|1215000
4314067|3661|DLR|2014-01-02|49.63|50.83|49.3|49.47|2584000
4314068|3661|DLR|2013-12-31|48.75|49.42|48.7|49.12|1259300
4314069|3661|DLR|2013-12-30|48.88|49.5|48.88|48.96|1296500
4314070|3661|DLR|2013-12-27|49|49.19|48.76|49.1|1156100
4314071|3661|DLR|2013-12-26|49.26|49.8|48.77|49.1|1114200
4314072|3661|DLR|2013-12-24|48.38|49.16|48.13|49.1|1132800
4314073|3661|DLR|2013-12-23|47.5|48.55|47.42|48.5|2032200
4314074|3661|DLR|2013-12-20|45.89|47.41|45.89|47.41|1642000
4314075|3661|DLR|2013-12-19|46.24|46.4|45.57|46.29|1159700
4314076|3661|DLR|2013-12-18|45.88|46.71|45.46|46.49|1577400
4289690|3630|DE|2013-12-12|87.05|87.57|86.65|86.84|2497500
4289691|3630|DE|2013-12-11|87.77|87.9|87.02|87.28|3873100
4289692|3630|DE|2013-12-10|87.26|88.89|87.26|88.04|5907900
4289693|3630|DE|2013-12-09|86.03|87.41|85.75|87.2|4939400
4289694|3630|DE|2013-12-06|85.65|85.85|84.93|85.32|2583800
4289695|3630|DE|2013-12-05|85|85.53|84.43|84.86|3427800
4289696|3630|DE|2013-12-04|82.53|86.72|82.31|85.38|11464400
4289697|3630|DE|2013-12-03|83.52|83.56|82.2|82.71|2528800
4289698|3630|DE|2013-12-02|84.26|84.43|83.74|83.87|2083600
4308832|3656|DRH|2014-01-17|11.79|11.89|11.76|11.82|3616600
4308833|3656|DRH|2014-01-16|11.73|11.85|11.71|11.83|2078500
4308834|3656|DRH|2014-01-15|11.63|11.82|11.63|11.75|1725500
4308835|3656|DRH|2014-01-14|11.51|11.72|11.5|11.65|1478600
4308836|3656|DRH|2014-01-13|11.59|11.64|11.44|11.49|1318600
4308837|3656|DRH|2014-01-10|11.46|11.65|11.44|11.6|2510800
4308838|3656|DRH|2014-01-09|11.54|11.55|11.22|11.41|1752300
4308839|3656|DRH|2014-01-08|11.46|11.55|11.33|11.49|1049300
4308840|3656|DRH|2014-01-07|11.51|11.71|11.41|11.48|1351000
4308841|3656|DRH|2014-01-06|11.7|11.7|11.45|11.5|1391100
4308842|3656|DRH|2014-01-03|11.49|11.6|11.46|11.52|1448500
4308843|3656|DRH|2014-01-02|11.54|11.58|11.38|11.51|1112200
4308844|3656|DRH|2013-12-31|11.64|11.77|11.5|11.55|1554800
4308845|3656|DRH|2013-12-30|11.6|11.69|11.54|11.65|871200
4308846|3656|DRH|2013-12-27|11.6|11.63|11.48|11.63|628400
4308847|3656|DRH|2013-12-26|11.68|11.83|11.63|11.69|994700
4308848|3656|DRH|2013-12-24|11.71|11.8|11.59|11.63|738100
4308849|3656|DRH|2013-12-23|11.65|11.76|11.57|11.67|1339900
4308850|3656|DRH|2013-12-20|11.48|11.64|11.37|11.6|3276500
4308851|3656|DRH|2013-12-19|11.61|11.61|11.29|11.4|2194800
4308852|3656|DRH|2013-12-18|11.26|11.49|11.15|11.41|2390600
4308853|3656|DRH|2013-12-17|11.19|11.35|11.1|11.26|1098100
4308854|3656|DRH|2013-12-16|11.11|11.22|11.07|11.19|754900
4308855|3656|DRH|2013-12-13|11.08|11.22|11|11.05|1224900
4308856|3656|DRH|2013-12-12|10.87|11.1|10.78|11.03|1316400
4308857|3656|DRH|2013-12-11|11.29|11.32|10.86|10.89|1185400
4308858|3656|DRH|2013-12-10|11.31|11.38|11.22|11.3|1203200
4308859|3656|DRH|2013-12-09|11.26|11.33|11.12|11.32|877100
4308860|3656|DRH|2013-12-06|11.22|11.36|11.2|11.24|837900
4308861|3656|DRH|2013-12-05|11.16|11.22|11.08|11.08|1384100
4308862|3656|DRH|2013-12-04|11.02|11.24|10.86|11.19|1320400
4308863|3656|DRH|2013-12-03|11.17|11.26|10.98|11.04|1641900
4308864|3656|DRH|2013-12-02|11.4|11.47|11.15|11.22|1029900
4273317|3611|CYS|2014-01-17|7.6|7.64|7.54|7.6|2794600
4273318|3611|CYS|2014-01-16|7.62|7.68|7.57|7.58|1946600
4273319|3611|CYS|2014-01-15|7.65|7.68|7.62|7.63|1570500
4273320|3611|CYS|2014-01-14|7.84|7.84|7.62|7.66|2023900
4273321|3611|CYS|2014-01-13|7.68|7.86|7.66|7.85|2616600
4273322|3611|CYS|2014-01-10|7.58|7.72|7.56|7.7|3050000
4273323|3611|CYS|2014-01-09|7.65|7.68|7.52|7.54|2079200
4273324|3611|CYS|2014-01-08|7.7|7.7|7.56|7.62|3188100
4273325|3611|CYS|2014-01-07|7.73|7.8|7.67|7.74|3916600
4273326|3611|CYS|2014-01-06|7.67|7.8|7.66|7.73|2326000
4273327|3611|CYS|2014-01-03|7.58|7.72|7.53|7.66|2297800
4273328|3611|CYS|2014-01-02|7.42|7.6|7.4|7.57|3085800
4273329|3611|CYS|2013-12-31|7.32|7.49|7.32|7.41|2973000
4273330|3611|CYS|2013-12-30|7.41|7.47|7.33|7.35|3460600
4273331|3611|CYS|2013-12-27|7.58|7.59|7.41|7.43|2600200
4273332|3611|CYS|2013-12-26|7.61|7.64|7.52|7.54|2362400
4273333|3611|CYS|2013-12-24|7.63|7.7|7.6|7.6|1187700
4273334|3611|CYS|2013-12-23|7.44|7.73|7.42|7.69|6091800
4273335|3611|CYS|2013-12-20|7.31|7.5|7.29|7.47|5760300
4273336|3611|CYS|2013-12-19|7.42|7.42|7.25|7.27|3069200
4273337|3611|CYS|2013-12-18|7.36|7.52|7.21|7.46|3588900
4273338|3611|CYS|2013-12-17|7.2|7.37|7.2|7.37|2429100
4273339|3611|CYS|2013-12-16|7.34|7.36|7.22|7.25|3561400
4273340|3611|CYS|2013-12-13|7.3|7.4|7.3|7.33|2827300
4273341|3611|CYS|2013-12-12|7.62|7.69|7.51|7.63|3597900
4273342|3611|CYS|2013-12-11|7.79|7.79|7.59|7.65|3365000
4273343|3611|CYS|2013-12-10|7.72|7.91|7.72|7.8|2407200
4273344|3611|CYS|2013-12-09|7.49|7.68|7.46|7.65|3599900
4273345|3611|CYS|2013-12-06|7.52|7.58|7.35|7.44|3179500
4273346|3611|CYS|2013-12-05|7.48|7.52|7.43|7.5|3159600
4273347|3611|CYS|2013-12-04|7.63|7.63|7.45|7.52|4867500
4273348|3611|CYS|2013-12-03|7.81|7.84|7.67|7.74|3184500
4273349|3611|CYS|2013-12-02|8|8|7.8|7.81|2324200
4275780|3615|DHI|2014-01-17|21.83|21.86|21.57|21.59|5221200
4275781|3615|DHI|2014-01-16|21.53|21.97|21.23|21.92|5325100
4275782|3615|DHI|2014-01-15|21.58|21.71|21.32|21.59|5063900
4314077|3661|DLR|2013-12-17|44.86|46.32|44.76|46.16|1608400
4314078|3661|DLR|2013-12-16|44.5|45.04|44.42|44.89|1732100
4314079|3661|DLR|2013-12-13|44.77|45.51|44.41|44.64|1317900
4314080|3661|DLR|2013-12-12|45.34|45.39|44.37|44.62|1606800
4314081|3661|DLR|2013-12-11|46|46.26|45.15|45.48|1712900
4314082|3661|DLR|2013-12-10|45.6|47.1|45.5|46.74|1818200
4314083|3661|DLR|2013-12-09|45.93|46.08|45.46|45.63|1475000
4314084|3661|DLR|2013-12-06|46.59|46.92|45.81|46.01|1507100
4314085|3661|DLR|2013-12-05|45|46.65|44.94|46.29|2677200
4314086|3661|DLR|2013-12-04|44.12|45.9|43.91|45|2242200
4314087|3661|DLR|2013-12-03|44.98|44.99|43.04|44.53|4793800
4314088|3661|DLR|2013-12-02|47.08|47.17|45.42|45.93|1419900
4274474|3614|CYT|2014-01-17|93.29|93.44|92.28|92.54|389200
4274475|3614|CYT|2014-01-16|93.29|94.03|92.87|93.42|212100
4274476|3614|CYT|2014-01-15|92.95|93.84|92.95|93.73|159000
4274477|3614|CYT|2014-01-14|91.89|92.89|91.75|92.8|195800
4274478|3614|CYT|2014-01-13|92.11|92.97|91.31|91.64|197100
4274479|3614|CYT|2014-01-10|92.02|92.12|91.41|92.1|213300
4274480|3614|CYT|2014-01-09|92.6|92.6|91.3|91.71|412100
4274481|3614|CYT|2014-01-08|92.31|92.79|91.68|92.63|312800
4274482|3614|CYT|2014-01-07|92.09|93.11|91.17|92.34|241400
4274483|3614|CYT|2014-01-06|92.59|92.59|91.36|91.94|270300
4274484|3614|CYT|2014-01-03|92.03|92.78|91.81|92.4|198600
4274485|3614|CYT|2014-01-02|92.84|93|91.04|91.84|448900
4274486|3614|CYT|2013-12-31|93.59|93.72|92.91|93.16|172900
4274487|3614|CYT|2013-12-30|92.61|93.64|92.36|93.1|439200
4274488|3614|CYT|2013-12-27|92.1|93.51|92.08|92.52|179100
4274489|3614|CYT|2013-12-26|92.49|92.76|91.64|92.06|111900
4274490|3614|CYT|2013-12-24|91.52|92.74|91.11|92.01|114200
4274491|3614|CYT|2013-12-23|91.44|91.6|90.96|91.58|230400
4274492|3614|CYT|2013-12-20|88.97|91.1|88.69|90.84|482200
4274493|3614|CYT|2013-12-19|89.78|89.99|88.88|89|344900
4274494|3614|CYT|2013-12-18|89.26|89.84|88.28|89.82|180000
4274495|3614|CYT|2013-12-17|89.13|89.64|88.63|89.21|224300
4274496|3614|CYT|2013-12-16|89.27|90.24|88.41|89.14|179000
4274497|3614|CYT|2013-12-13|88.77|89.21|88.52|89.06|160200
4274498|3614|CYT|2013-12-12|88.9|89.43|88.46|88.56|351900
4274499|3614|CYT|2013-12-11|90.44|90.44|88.99|89.11|290800
4274500|3614|CYT|2013-12-10|90.51|90.8|89.89|89.95|234600
4274501|3614|CYT|2013-12-09|90.38|90.87|89.96|90.48|181600
4274502|3614|CYT|2013-12-06|88.89|90.63|88.89|89.91|316900
4274503|3614|CYT|2013-12-05|89.34|89.58|88.52|88.76|518500
4274504|3614|CYT|2013-12-04|89.96|90.38|88.87|89.61|284500
4274505|3614|CYT|2013-12-03|90.39|90.55|89.92|90.31|437300
4274506|3614|CYT|2013-12-02|89.32|91.39|89.07|90.51|619300
4298350|3639|DMD|2014-01-17|5.5|5.54|5.4|5.45|158000
4298351|3639|DMD|2014-01-16|5.39|5.56|5.39|5.49|297700
4298352|3639|DMD|2014-01-15|5.33|5.54|5.33|5.38|306700
4298353|3639|DMD|2014-01-14|5.4|5.5|5.32|5.34|327400
4298354|3639|DMD|2014-01-13|5.39|5.49|5.33|5.4|365500
4298355|3639|DMD|2014-01-10|5.42|5.51|5.26|5.47|328400
4298356|3639|DMD|2014-01-09|5.53|5.53|5.3|5.41|279600
4298357|3639|DMD|2014-01-08|5.62|5.62|5.42|5.5|386400
4298358|3639|DMD|2014-01-07|5.62|5.66|5.5|5.6|187200
4298359|3639|DMD|2014-01-06|5.69|5.75|5.6|5.6|108400
4298360|3639|DMD|2014-01-03|5.61|5.71|5.58|5.69|113600
4298361|3639|DMD|2014-01-02|5.74|5.88|5.6|5.62|382200
4298362|3639|DMD|2013-12-31|5.66|5.8|5.62|5.77|315800
4298363|3639|DMD|2013-12-30|5.76|5.8|5.57|5.68|254500
4298364|3639|DMD|2013-12-27|5.56|5.85|5.56|5.8|225700
4298365|3639|DMD|2013-12-26|5.69|5.8|5.43|5.54|401900
4298366|3639|DMD|2013-12-24|5.67|5.79|5.66|5.7|162900
4298367|3639|DMD|2013-12-23|5.89|5.95|5.68|5.7|416700
4298368|3639|DMD|2013-12-20|5.7|5.95|5.7|5.88|703300
4298369|3639|DMD|2013-12-19|5.36|5.71|5.36|5.7|348800
4298370|3639|DMD|2013-12-18|5.49|5.52|5.32|5.38|486000
4298371|3639|DMD|2013-12-17|5.52|5.52|5.39|5.5|144400
4298372|3639|DMD|2013-12-16|5.35|5.62|5.29|5.51|447100
4298373|3639|DMD|2013-12-13|5.35|5.45|5.23|5.33|728300
4298374|3639|DMD|2013-12-12|5.86|5.86|5.25|5.33|1250400
4298375|3639|DMD|2013-12-11|5.72|6.1|5.67|5.87|1487700
4298376|3639|DMD|2013-12-10|5.43|5.48|5.33|5.37|375600
4298377|3639|DMD|2013-12-09|5.39|5.46|5.36|5.43|181700
4298378|3639|DMD|2013-12-06|5.4|5.5|5.39|5.4|293000
4298379|3639|DMD|2013-12-05|5.25|5.42|5.25|5.37|322000
4298380|3639|DMD|2013-12-04|5.22|5.28|5.13|5.26|223100
4298381|3639|DMD|2013-12-03|5.2|5.34|5.13|5.22|225900
4298382|3639|DMD|2013-12-02|5.49|5.53|5.22|5.22|308100
4249135|3583|CS|2013-12-04|29|29.38|28.95|29.31|533200
4249136|3583|CS|2013-12-03|29.68|29.69|29.08|29.27|944900
4249137|3583|CS|2013-12-02|29.9|30.03|29.75|29.8|660500
4247799|3582|BAP|2014-01-17|130.42|133.63|130.28|132.5|341400
4247800|3582|BAP|2014-01-16|130.28|131.33|130.06|131.24|402600
4247801|3582|BAP|2014-01-15|132.25|132.31|130.94|131.06|257600
4247802|3582|BAP|2014-01-14|131.86|132.99|131.15|131.78|374100
4247803|3582|BAP|2014-01-13|131|132.92|130.64|130.93|434100
4247804|3582|BAP|2014-01-10|128.83|131.61|128.56|131.51|405500
4247805|3582|BAP|2014-01-09|129.9|130.33|126.91|128.23|483300
4247806|3582|BAP|2014-01-08|130.73|131|129.01|129.88|517600
4247807|3582|BAP|2014-01-07|129.37|131.66|128.51|130.8|545700
4247808|3582|BAP|2014-01-06|130.47|131.2|128.57|129.25|163900
4247809|3582|BAP|2014-01-03|130.78|130.78|129.04|130.53|331900
4247810|3582|BAP|2014-01-02|131.94|132.04|129.87|130.92|642100
4247811|3582|BAP|2013-12-31|130.89|132.73|130.69|132.73|138200
4247812|3582|BAP|2013-12-30|129.95|131.5|128.66|131.06|311200
4247813|3582|BAP|2013-12-27|130.86|130.86|129.57|130.32|130900
4247814|3582|BAP|2013-12-26|131.03|131.5|128.91|130.51|138400
4247815|3582|BAP|2013-12-24|130.5|132.2|129.6|130.58|168400
4247816|3582|BAP|2013-12-23|131.51|131.86|130.78|130.87|225500
4247817|3582|BAP|2013-12-20|132.14|132.39|131.02|131.7|281700
4247818|3582|BAP|2013-12-19|132.24|133.07|131.26|131.68|746100
4247819|3582|BAP|2013-12-18|131.49|133.68|130.99|133.12|577500
4247820|3582|BAP|2013-12-17|130.24|132.97|129.19|130.18|522200
4247821|3582|BAP|2013-12-16|129.54|131.04|128.76|129.74|520300
4247822|3582|BAP|2013-12-13|129.31|130.05|127.72|128.35|312100
4247823|3582|BAP|2013-12-12|130.27|130.5|128.61|129.32|288100
4247824|3582|BAP|2013-12-11|131.48|131.74|130.06|130.75|267500
4247825|3582|BAP|2013-12-10|131.24|132.39|130.9|131.69|344100
4247826|3582|BAP|2013-12-09|130.41|134.03|130.41|131.21|518100
4247827|3582|BAP|2013-12-06|129.51|130.43|128.04|128.27|322800
4247828|3582|BAP|2013-12-05|124.98|128.43|124.98|127.64|293200
4247829|3582|BAP|2013-12-04|126.13|127.13|124.45|125.95|634200
4247830|3582|BAP|2013-12-03|128.63|129.74|124.22|125.71|588300
4247831|3582|BAP|2013-12-02|128.78|130.3|127.82|128.62|350200
4242575|3575|COV|2014-01-17|69.44|69.64|67.95|68.2|4867200
4242576|3575|COV|2014-01-16|69.56|69.98|69.37|69.68|1863300
4242577|3575|COV|2014-01-15|69.69|69.97|69.13|69.96|1426900
4242578|3575|COV|2014-01-14|69.07|69.72|68.9|69.69|1318500
4242579|3575|COV|2014-01-13|69.25|69.65|68.69|68.77|1384300
4242580|3575|COV|2014-01-10|69.5|69.84|68.93|69.67|1845200
4242581|3575|COV|2014-01-09|68.44|69.37|68.29|69.31|2123900
4242582|3575|COV|2014-01-08|68.06|68.43|67.87|68.25|2143300
4242583|3575|COV|2014-01-07|67.74|68.26|67.39|68.06|1880500
4242584|3575|COV|2014-01-06|68.27|68.36|67.15|67.35|1806700
4242585|3575|COV|2014-01-03|67.48|68.16|67.3|67.82|1009100
4242586|3575|COV|2014-01-02|67.87|68.1|67.25|67.42|1091400
4242587|3575|COV|2013-12-31|68.12|68.32|67.71|68.1|950500
4242588|3575|COV|2013-12-30|67.77|68.09|67.59|67.91|826000
4242589|3575|COV|2013-12-27|67.65|68.09|67.43|67.82|787400
4242590|3575|COV|2013-12-26|67.74|67.82|67.25|67.49|838200
4242591|3575|COV|2013-12-24|67|67.76|66.95|67.53|686900
4242592|3575|COV|2013-12-23|67.19|67.23|66.63|66.94|1973300
4242593|3575|COV|2013-12-20|67.6|67.85|66.8|66.8|4017100
4242594|3575|COV|2013-12-19|67.24|67.49|67.01|67.42|1549800
4242595|3575|COV|2013-12-18|65.85|67.47|65.68|67.36|3065500
4242596|3575|COV|2013-12-17|66.26|66.31|65.49|65.59|2141100
4242597|3575|COV|2013-12-16|66.2|66.65|66.14|66.33|1735900
4242598|3575|COV|2013-12-13|66.18|66.82|65.71|65.81|1868300
4242599|3575|COV|2013-12-12|66.07|66.28|65.66|65.7|2221800
4242600|3575|COV|2013-12-11|67.64|67.89|66.13|66.25|2234000
4242601|3575|COV|2013-12-10|68.03|68.14|67.61|67.8|1749600
4242602|3575|COV|2013-12-09|67.9|68.78|67.88|68.13|2251800
4242603|3575|COV|2013-12-06|67.87|68.37|67.65|68.07|1470300
4242604|3575|COV|2013-12-05|67.46|67.65|66.88|67.49|1903300
4242605|3575|COV|2013-12-04|66.82|67.44|66.3|66.91|1857000
4242606|3575|COV|2013-12-03|67.17|67.47|66.83|67.24|2341400
4242607|3575|COV|2013-12-02|67.64|68.07|67.46|67.49|2750800
4233754|3562|CXW|2014-01-17|34.1|34.22|33.88|34.12|506700
4233755|3562|CXW|2014-01-16|34.06|34.16|33.97|34.06|526600
4233756|3562|CXW|2014-01-15|34.24|34.24|33.91|34.02|637500
4233757|3562|CXW|2014-01-14|33.78|34.16|33.66|34.15|886500
4233758|3562|CXW|2014-01-13|33.41|33.87|33.23|33.47|839100
4233759|3562|CXW|2014-01-10|33.11|33.74|33.07|33.38|814300
4233760|3562|CXW|2014-01-09|33.24|33.32|32.5|32.93|897600
4233761|3562|CXW|2014-01-08|31.21|33.25|31.21|33.22|1022100
4233762|3562|CXW|2014-01-07|32.48|33.34|32.38|32.86|1029300
4266883|3602|CW|2013-12-04|52|52.39|51.15|51.79|114700
4266884|3602|CW|2013-12-03|51.88|52.25|51.59|52.16|141300
4266885|3602|CW|2013-12-02|52.67|52.68|51.64|52.06|128700
4261629|3597|CUB|2014-01-17|52.53|52.79|52.12|52.41|48000
4261630|3597|CUB|2014-01-16|53.14|53.37|52.64|52.71|43400
4261631|3597|CUB|2014-01-15|52.37|53.58|52.26|53.19|87400
4261632|3597|CUB|2014-01-14|51.5|52.5|51.5|52.41|101500
4261633|3597|CUB|2014-01-13|51.18|51.81|51.18|51.52|100200
4261634|3597|CUB|2014-01-10|51.23|51.68|51.04|51.43|75200
4261635|3597|CUB|2014-01-09|51.02|51.88|50.75|51.39|138200
4261636|3597|CUB|2014-01-08|51.22|51.22|50.39|50.9|140500
4261637|3597|CUB|2014-01-07|50.99|51.32|50.65|51.14|71500
4261638|3597|CUB|2014-01-06|52.29|52.29|50.75|50.81|74200
4261639|3597|CUB|2014-01-03|52.38|52.63|51.89|52.24|78200
4261640|3597|CUB|2014-01-02|52.55|52.73|52.15|52.42|92700
4261641|3597|CUB|2013-12-31|52.4|52.78|52.36|52.66|132000
4261642|3597|CUB|2013-12-30|52.99|53.17|52.27|52.66|93400
4261643|3597|CUB|2013-12-27|53.61|53.61|52.43|53.05|109600
4261644|3597|CUB|2013-12-26|53.29|53.84|52.69|53.39|94200
4261645|3597|CUB|2013-12-24|53.39|53.54|52.84|53.19|46100
4261646|3597|CUB|2013-12-23|52.93|53.53|52.34|53.18|89400
4261647|3597|CUB|2013-12-20|51.8|53.07|51.24|52.92|259100
4261648|3597|CUB|2013-12-19|50.47|51.96|50.25|51.58|139300
4261649|3597|CUB|2013-12-18|49.13|50|49|49.9|124600
4261650|3597|CUB|2013-12-17|49.55|49.69|48.88|49.14|104100
4261651|3597|CUB|2013-12-16|49.56|50.06|49.42|49.69|107400
4261652|3597|CUB|2013-12-13|49.47|49.77|48.9|49.48|131100
4261653|3597|CUB|2013-12-12|49.47|49.71|48.88|49.51|152900
4261654|3597|CUB|2013-12-11|50.19|50.19|49.2|49.31|168100
4261655|3597|CUB|2013-12-10|51.15|51.73|49.95|49.98|238300
4261656|3597|CUB|2013-12-09|52.51|52.66|50.95|51.29|196800
4261657|3597|CUB|2013-12-06|52.31|53.07|51.78|52.63|218600
4261658|3597|CUB|2013-12-05|54.26|54.94|53.82|54.57|56500
4261659|3597|CUB|2013-12-04|54.64|55.11|53.81|54.43|50800
4261660|3597|CUB|2013-12-03|54.96|55.44|54.64|54.94|63600
4261661|3597|CUB|2013-12-02|55.92|56.08|54.94|55.03|46200
4253023|3586|CRT|2014-01-17|29.56|29.87|29.56|29.82|5600
4253024|3586|CRT|2014-01-16|29.45|29.8|29.25|29.67|20900
4253025|3586|CRT|2014-01-15|29.21|29.53|29.15|29.48|13200
4253026|3586|CRT|2014-01-14|29.5|29.63|29.25|29.25|6800
4253027|3586|CRT|2014-01-13|29.79|29.8|29.11|29.29|10800
4253028|3586|CRT|2014-01-10|29.28|29.88|29.26|29.84|7100
4253029|3586|CRT|2014-01-09|29.3|29.61|28.9|29.28|5800
4253030|3586|CRT|2014-01-08|29.68|29.92|29.64|29.78|2700
4253031|3586|CRT|2014-01-07|29.45|29.82|29.45|29.76|11500
4253032|3586|CRT|2014-01-06|29.52|29.6|28.93|29.27|9000
4253033|3586|CRT|2014-01-03|29.5|29.66|28.98|29.33|6900
4253034|3586|CRT|2014-01-02|29.48|29.63|29.34|29.58|8000
4253035|3586|CRT|2013-12-31|29.28|29.56|29.15|29.41|26200
4253036|3586|CRT|2013-12-30|29.5|29.5|28.8|29.1|31600
4253037|3586|CRT|2013-12-27|29.98|30.01|28.8|28.8|27400
4253038|3586|CRT|2013-12-26|30.4|30.82|29.75|30.16|20500
4253039|3586|CRT|2013-12-24|30.1|30.79|29.51|30.21|16000
4253040|3586|CRT|2013-12-23|29.75|29.75|29.22|29.71|26700
4253041|3586|CRT|2013-12-20|29.51|30.24|29.5|29.51|14300
4253042|3586|CRT|2013-12-19|30.25|30.29|29.68|30.25|10200
4253043|3586|CRT|2013-12-18|30.4|30.42|30|30.3|8200
4253044|3586|CRT|2013-12-17|30.29|30.64|29.71|30.58|19000
4253045|3586|CRT|2013-12-16|30.29|30.63|29.98|30.26|14000
4253046|3586|CRT|2013-12-13|30.08|30.64|29.61|30.6|43000
4253047|3586|CRT|2013-12-12|29.13|30.18|29.11|30|33100
4253048|3586|CRT|2013-12-11|29.15|29.31|29.05|29.1|11800
4253049|3586|CRT|2013-12-10|29.45|29.49|29.08|29.24|8400
4253050|3586|CRT|2013-12-09|29.38|29.6|29.29|29.32|13200
4253051|3586|CRT|2013-12-06|29.22|29.42|29.21|29.4|8100
4253052|3586|CRT|2013-12-05|29.5|29.5|29.08|29.28|7300
4253053|3586|CRT|2013-12-04|29.32|29.47|29.11|29.38|8200
4253054|3586|CRT|2013-12-03|28.66|29.39|28.66|29.31|14900
4253055|3586|CRT|2013-12-02|28.67|28.9|28.5|28.77|12100
4269465|3604|CVT|2014-01-17|36.58|37.92|34.86|36.27|2858000
4269466|3604|CVT|2014-01-16|37.5|38.81|36.33|36.89|245300
4269467|3604|CVT|2014-01-15|35.85|39.29|35.71|37.86|141800
4269468|3604|CVT|2014-01-14|34.57|36.03|33.83|35.86|151400
4269469|3604|CVT|2014-01-13|35.4|35.42|33.61|34.32|135200
4269470|3604|CVT|2014-01-10|36.56|37.13|35.42|35.8|103000
4269471|3604|CVT|2014-01-09|36.31|37|35.68|36.55|66000
4269472|3604|CVT|2014-01-08|37.98|38.15|35.03|35.95|122200
4269473|3604|CVT|2014-01-07|36.43|38.64|36|37.9|124400
4275783|3615|DHI|2014-01-14|21.56|21.73|21.32|21.59|4574600
4275784|3615|DHI|2014-01-13|21.97|22.14|21.42|21.55|6764200
4275785|3615|DHI|2014-01-10|21.87|22.56|21.75|22.15|7838900
4275786|3615|DHI|2014-01-09|21.86|22|21.58|21.75|4988400
4275787|3615|DHI|2014-01-08|21.26|21.75|21.15|21.58|5760100
4275788|3615|DHI|2014-01-07|21.48|21.53|21.2|21.34|4804900
4275789|3615|DHI|2014-01-06|21.92|21.93|21.17|21.27|6655500
4275790|3615|DHI|2014-01-03|21.95|22.18|21.73|21.75|3724900
4275791|3615|DHI|2014-01-02|21.81|22.04|21.64|21.83|6127200
4275792|3615|DHI|2013-12-31|22.02|22.35|21.94|22.32|6111300
4275793|3615|DHI|2013-12-30|21.67|22|21.36|21.93|5684000
4275794|3615|DHI|2013-12-27|21.55|21.73|21.38|21.67|4570400
4275795|3615|DHI|2013-12-26|21.33|21.73|21.32|21.37|5170100
4275796|3615|DHI|2013-12-24|21.05|21.58|20.77|21.29|3768200
4275797|3615|DHI|2013-12-23|20.73|21.3|20.73|21.13|8671300
4275798|3615|DHI|2013-12-20|20.11|20.63|20.11|20.58|8153600
4275799|3615|DHI|2013-12-19|19.93|20.25|19.93|20.16|7487800
4275800|3615|DHI|2013-12-18|19.35|20.3|19.07|20.11|15790400
4275801|3615|DHI|2013-12-17|18.96|19.11|18.68|18.91|6291600
4275802|3615|DHI|2013-12-16|19.05|19.47|19|19.15|3902900
4275803|3615|DHI|2013-12-13|19.06|19.2|18.89|18.96|3759900
4275804|3615|DHI|2013-12-12|18.93|19.18|18.83|18.99|5193500
4275805|3615|DHI|2013-12-11|19.49|19.51|18.9|19.01|7448100
4275806|3615|DHI|2013-12-10|19.62|20.14|19.47|19.53|6771200
4275807|3615|DHI|2013-12-09|19.1|19.85|19.09|19.45|7182900
4275808|3615|DHI|2013-12-06|19.12|19.34|18.94|19.08|4490200
4275809|3615|DHI|2013-12-05|18.94|19.1|18.72|18.79|6756800
4275810|3615|DHI|2013-12-04|18.92|19.33|18.74|19.08|7900600
4275811|3615|DHI|2013-12-03|19.24|19.53|19.01|19.13|5580700
4275812|3615|DHI|2013-12-02|19.82|19.82|19.29|19.33|5209700
4271835|3608|CVS|2014-01-17|68.21|68.26|67.82|67.97|4551300
4271836|3608|CVS|2014-01-16|68.19|68.28|67.76|68.13|5865400
4271837|3608|CVS|2014-01-15|68.63|69|67.88|68.29|5842200
4271838|3608|CVS|2014-01-14|68.62|68.84|68.14|68.49|5835700
4271839|3608|CVS|2014-01-13|69.33|69.68|68.43|68.55|3638100
4271840|3608|CVS|2014-01-10|69.81|70|68.83|69.51|6859100
4271841|3608|CVS|2014-01-09|70.45|70.59|69.33|69.92|4960900
4271842|3608|CVS|2014-01-08|69.78|69.93|69.15|69.77|5067700
4271843|3608|CVS|2014-01-07|69.53|69.75|69.22|69.67|4524200
4271844|3608|CVS|2014-01-06|70.75|70.83|69.3|69.31|6345100
4271845|3608|CVS|2014-01-03|70.55|70.78|70.26|70.55|3885500
4271846|3608|CVS|2014-01-02|71.16|71.37|70.18|70.4|4485800
4271847|3608|CVS|2013-12-31|71.8|71.97|71.3|71.57|2301600
4271848|3608|CVS|2013-12-30|71.39|71.85|71.39|71.58|2513600
4271849|3608|CVS|2013-12-27|71.35|71.99|71.31|71.56|2440400
4271850|3608|CVS|2013-12-26|71|71.4|70.99|71.28|2371500
4271851|3608|CVS|2013-12-24|70.56|71.29|70.56|70.98|1698200
4271852|3608|CVS|2013-12-23|70.5|70.74|70.12|70.52|3847700
4271853|3608|CVS|2013-12-20|69.95|70.87|69.77|70.06|14975500
4271854|3608|CVS|2013-12-19|69.64|70.41|69.38|70.14|5950000
4271855|3608|CVS|2013-12-18|67.12|69.69|67.12|69.69|10322500
4271856|3608|CVS|2013-12-17|67.85|67.91|66.77|66.81|5943300
4271857|3608|CVS|2013-12-16|67.65|68.36|67.44|67.79|4879600
4271858|3608|CVS|2013-12-13|67.72|67.9|67|67.31|3883000
4271859|3608|CVS|2013-12-12|68.28|68.3|67.48|67.57|4902100
4271860|3608|CVS|2013-12-11|68.02|68.73|67.93|68.14|7185600
4271861|3608|CVS|2013-12-10|66.6|68.6|66.23|67.99|9875700
4271862|3608|CVS|2013-12-09|66.88|67.09|66.21|66.73|5023400
4271863|3608|CVS|2013-12-06|66.32|66.97|66.27|66.75|4028600
4271864|3608|CVS|2013-12-05|66.06|66.53|65.77|65.87|4088300
4271865|3608|CVS|2013-12-04|66.48|66.66|65.45|66.12|5261300
4271866|3608|CVS|2013-12-03|66.08|66.95|66.06|66.75|4513400
4271867|3608|CVS|2013-12-02|67.1|67.5|66.24|66.65|4813000
4284442|3623|DPM|2014-01-17|48.73|49.23|48.73|49.17|108900
4284443|3623|DPM|2014-01-16|49.08|49.5|48.98|49.33|195500
4284444|3623|DPM|2014-01-15|49.85|49.9|48.89|49.18|194400
4284445|3623|DPM|2014-01-14|50.11|50.2|49.49|49.91|242000
4284446|3623|DPM|2014-01-13|49.5|50.15|49.5|49.84|264000
4284447|3623|DPM|2014-01-10|49.7|49.81|49.5|49.6|232900
4284448|3623|DPM|2014-01-09|50.21|50.37|49.54|49.71|251200
4284449|3623|DPM|2014-01-08|50.46|50.49|49.71|50|243100
4284450|3623|DPM|2014-01-07|50.36|50.87|50.2|50.45|349100
4284451|3623|DPM|2014-01-06|50|50.4|49.69|49.99|198000
4284452|3623|DPM|2014-01-03|50.09|50.59|49.53|49.98|224200
4284453|3623|DPM|2014-01-02|50.4|50.88|49.82|50.06|268700
4284454|3623|DPM|2013-12-31|49.83|50.5|49.8|50.35|280000
4284455|3623|DPM|2013-12-30|49.04|49.86|48.6|49.77|342000
4284456|3623|DPM|2013-12-27|48.49|48.95|48.26|48.85|123800
4233763|3562|CXW|2014-01-06|32.23|32.49|32.05|32.36|718600
4233764|3562|CXW|2014-01-03|32.2|32.47|31.87|32.19|656400
4233765|3562|CXW|2014-01-02|32.07|32.41|31.78|32.26|721000
4233766|3562|CXW|2013-12-31|32.3|32.5|32.03|32.07|583800
4233767|3562|CXW|2013-12-30|32.28|32.55|32.16|32.38|555700
4233768|3562|CXW|2013-12-27|32.71|32.84|32.5|32.79|533600
4233769|3562|CXW|2013-12-26|32.47|32.84|32.47|32.76|560600
4233770|3562|CXW|2013-12-24|32.51|32.63|32.19|32.37|318000
4233771|3562|CXW|2013-12-23|32.58|32.75|32.44|32.5|725900
4233772|3562|CXW|2013-12-20|32.26|32.59|32.17|32.4|1255400
4233773|3562|CXW|2013-12-19|32.36|32.84|31.97|32.29|850600
4233774|3562|CXW|2013-12-18|32.69|32.92|31.86|32.88|1178400
4233775|3562|CXW|2013-12-17|31.99|32.39|31.99|32.39|1135700
4233776|3562|CXW|2013-12-16|33.13|33.25|32.16|32.19|1375200
4233777|3562|CXW|2013-12-13|33.35|33.4|32.77|32.96|826800
4233778|3562|CXW|2013-12-12|33|33.38|32.97|33.11|642000
4233779|3562|CXW|2013-12-11|34.39|34.39|33.08|33.12|1412800
4233780|3562|CXW|2013-12-10|34.46|34.67|34.3|34.34|889900
4233781|3562|CXW|2013-12-09|34.12|34.47|33.94|34.45|644900
4233782|3562|CXW|2013-12-06|33.85|34.37|33.85|34.19|813400
4233783|3562|CXW|2013-12-05|33.34|33.81|33.01|33.76|1036200
4233784|3562|CXW|2013-12-04|33.11|33.54|33.11|33.36|892700
4233785|3562|CXW|2013-12-03|33.38|33.79|33.17|33.49|1428500
4233786|3562|CXW|2013-12-02|33.35|33.45|32.8|33.42|1024200
4250411|3584|CEQP|2014-01-17|13.12|13.3|13.11|13.24|213600
4250412|3584|CEQP|2014-01-16|13.01|13.38|12.78|13.35|1060300
4250413|3584|CEQP|2014-01-15|13.57|13.69|13.08|13.08|392200
4250414|3584|CEQP|2014-01-14|13.53|13.77|13.42|13.62|250600
4250415|3584|CEQP|2014-01-13|13.4|13.78|13.36|13.6|287400
4250416|3584|CEQP|2014-01-10|13.56|13.72|13.37|13.49|401400
4250417|3584|CEQP|2014-01-09|13.65|13.89|13.54|13.63|334400
4250418|3584|CEQP|2014-01-08|13.79|13.9|13.58|13.7|260400
4250419|3584|CEQP|2014-01-07|13.7|13.95|13.7|13.87|179600
4250420|3584|CEQP|2014-01-06|13.55|13.99|13.42|13.9|137200
4250421|3584|CEQP|2014-01-03|13.84|14.22|13.66|13.68|207800
4250422|3584|CEQP|2014-01-02|13.9|14.16|13.71|13.9|237000
4250423|3584|CEQP|2013-12-31|13.35|13.85|13.35|13.83|464300
4250424|3584|CEQP|2013-12-30|13.53|13.95|13.45|13.7|446600
4250425|3584|CEQP|2013-12-27|13.43|13.86|13.43|13.78|360600
4250426|3584|CEQP|2013-12-26|13.2|13.73|13.14|13.56|397400
4250427|3584|CEQP|2013-12-24|13.2|13.39|13.2|13.27|211700
4250428|3584|CEQP|2013-12-23|12.31|13.88|11.83|13.42|487900
4250429|3584|CEQP|2013-12-20|13.37|13.93|13.24|13.68|533500
4250430|3584|CEQP|2013-12-19|13.5|13.5|13.17|13.3|328800
4250431|3584|CEQP|2013-12-18|13.13|13.56|13.05|13.51|527400
4250432|3584|CEQP|2013-12-17|13.5|13.5|12.91|13.23|595000
4250433|3584|CEQP|2013-12-16|13.75|13.93|13.5|13.5|300600
4250434|3584|CEQP|2013-12-13|13.57|14.3|13.5|13.96|1418500
4250435|3584|CEQP|2013-12-12|13.4|13.7|13.36|13.7|499000
4250436|3584|CEQP|2013-12-11|13.73|13.77|13.37|13.51|488300
4250437|3584|CEQP|2013-12-10|13.1|13.3|13|13.15|371900
4250438|3584|CEQP|2013-12-09|13.36|13.4|13|13.3|822900
4250439|3584|CEQP|2013-12-06|13.04|13.27|12.25|12.97|1646500
4250440|3584|CEQP|2013-12-05|14.75|14.75|13.23|13.23|2231400
4250441|3584|CEQP|2013-12-04|14.92|15.15|14.76|15.11|456500
4250442|3584|CEQP|2013-12-03|15.52|15.75|14.95|14.99|360000
4250443|3584|CEQP|2013-12-02|15.11|15.78|15.1|15.7|336800
4246493|3579|CR|2014-01-17|68.65|68.65|68.45|68.51|147400
4246494|3579|CR|2014-01-16|68.7|69.02|68.42|68.66|125000
4246495|3579|CR|2014-01-15|68.74|69|68.58|68.87|253800
4246496|3579|CR|2014-01-14|67.11|68.89|67.11|68.59|498700
4246497|3579|CR|2014-01-13|67.97|68.1|66.92|67.11|349400
4246498|3579|CR|2014-01-10|67.64|67.82|66.94|67.81|138700
4246499|3579|CR|2014-01-09|66.9|67.57|66.6|67.48|162000
4246500|3579|CR|2014-01-08|66.78|66.97|66.35|66.89|171700
4246501|3579|CR|2014-01-07|66.22|66.87|66.09|66.79|144100
4246502|3579|CR|2014-01-06|67.11|67.74|66.14|66.14|139400
4246503|3579|CR|2014-01-03|66.76|67.22|66.62|66.84|134400
4246504|3579|CR|2014-01-02|67.18|67.39|66.47|66.76|238200
4246505|3579|CR|2013-12-31|67.25|67.35|66.91|67.25|452500
4246506|3579|CR|2013-12-30|67.2|67.45|67|67.12|91900
4246507|3579|CR|2013-12-27|67.4|67.4|66.93|67.21|114300
4246508|3579|CR|2013-12-26|67.24|67.38|66.88|67.19|129600
4246509|3579|CR|2013-12-24|66.83|67.36|66.64|67|84900
4246510|3579|CR|2013-12-23|66.67|67.08|66.57|66.99|150800
4246511|3579|CR|2013-12-20|65.91|66.63|65.77|66.49|416700
4246512|3579|CR|2013-12-19|66.43|66.49|65.68|65.79|402400
4246513|3579|CR|2013-12-18|65.94|66.63|65.27|66.59|291400
4287054|3625|DDR|2014-01-17|15.73|15.75|15.5|15.57|1745400
4287055|3625|DDR|2014-01-16|15.62|15.72|15.48|15.71|2783400
4287056|3625|DDR|2014-01-15|15.61|15.77|15.6|15.65|1899400
4287057|3625|DDR|2014-01-14|15.57|15.66|15.51|15.63|2804500
4287058|3625|DDR|2014-01-13|15.68|15.74|15.46|15.51|1721300
4287059|3625|DDR|2014-01-10|15.74|15.87|15.63|15.7|1932500
4287060|3625|DDR|2014-01-09|15.71|15.73|15.44|15.68|2641600
4287061|3625|DDR|2014-01-08|15.57|15.73|15.37|15.67|4740300
4287062|3625|DDR|2014-01-07|15.54|15.61|15.45|15.54|4315900
4287063|3625|DDR|2014-01-06|15.46|15.62|15.45|15.5|2866900
4287064|3625|DDR|2014-01-03|15.3|15.47|15.28|15.46|2685000
4287065|3625|DDR|2014-01-02|15.31|15.39|15.21|15.32|1941400
4287066|3625|DDR|2013-12-31|15.42|15.51|15.3|15.37|1667200
4287067|3625|DDR|2013-12-30|15.38|15.51|15.38|15.43|2152700
4287068|3625|DDR|2013-12-27|15.34|15.42|15.26|15.39|1359400
4287069|3625|DDR|2013-12-26|15.46|15.5|15.3|15.36|1678400
4287070|3625|DDR|2013-12-24|15.4|15.49|15.31|15.39|752800
4287071|3625|DDR|2013-12-23|15.39|15.46|15.3|15.4|2558200
4287072|3625|DDR|2013-12-20|15.18|15.39|15.09|15.35|3930900
4287073|3625|DDR|2013-12-19|15.15|15.28|14.95|15.15|3977000
4287074|3625|DDR|2013-12-18|15|15.32|14.89|15.23|2872600
4287075|3625|DDR|2013-12-17|14.97|15.14|14.9|15.03|2696800
4287076|3625|DDR|2013-12-16|15.12|15.13|14.95|14.95|3729500
4287077|3625|DDR|2013-12-13|15.23|15.45|15.05|15.09|2454400
4287078|3625|DDR|2013-12-12|15.4|15.44|15.24|15.3|2185000
4287079|3625|DDR|2013-12-11|15.97|15.99|15.38|15.4|2982300
4287080|3625|DDR|2013-12-10|16.03|16.22|15.89|15.96|2246900
4287081|3625|DDR|2013-12-09|15.98|16.11|15.9|16.04|2115200
4287082|3625|DDR|2013-12-06|16.02|16.1|15.93|16.01|2521700
4287083|3625|DDR|2013-12-05|15.82|15.99|15.66|15.91|1724100
4287084|3625|DDR|2013-12-04|15.92|15.94|15.69|15.84|2720200
4287085|3625|DDR|2013-12-03|15.81|15.88|15.73|15.85|3195700
4287086|3625|DDR|2013-12-02|16.01|16.11|15.75|15.89|3233400
4307399|3654|DO|2014-01-17|54.49|54.53|53.74|54.1|1116600
4307400|3654|DO|2014-01-16|54.62|54.83|53.3|54.32|2079100
4307401|3654|DO|2014-01-15|54.86|55.29|54.55|54.93|1147500
4307402|3654|DO|2014-01-14|54.65|55.52|54.64|55.25|943800
4307403|3654|DO|2014-01-13|55.58|55.98|54.44|54.57|1155600
4307404|3654|DO|2014-01-10|55.35|56.08|55.33|55.91|888100
4307405|3654|DO|2014-01-09|55.27|55.68|54.98|55.3|1162600
4307406|3654|DO|2014-01-08|56.7|56.7|55.25|55.74|1610900
4307407|3654|DO|2014-01-07|56.53|56.79|55.89|56.7|1070900
4307408|3654|DO|2014-01-06|56.7|56.99|56.36|56.71|1076000
4307409|3654|DO|2014-01-03|56.28|56.94|56.28|56.47|1097200
4307410|3654|DO|2014-01-02|56.8|57.29|56.11|56.12|1257000
4307411|3654|DO|2013-12-31|56.4|56.94|56.16|56.92|929500
4307412|3654|DO|2013-12-30|56.78|57.4|56.3|56.37|1111500
4307413|3654|DO|2013-12-27|56.18|56.91|55.99|56.81|1343700
4307414|3654|DO|2013-12-26|56.29|56.63|55.83|55.93|833600
4307415|3654|DO|2013-12-24|55.36|56.48|55.16|56.11|727400
4307416|3654|DO|2013-12-23|55.85|56.04|55.09|55.39|2111900
4307417|3654|DO|2013-12-20|55.1|56.07|54.82|55.83|1978900
4307418|3654|DO|2013-12-19|55.59|55.75|54.78|55.62|2331800
4307419|3654|DO|2013-12-18|56.2|56.2|55.02|55.91|1769300
4307420|3654|DO|2013-12-17|56.22|56.35|55.64|56.09|1173100
4307421|3654|DO|2013-12-16|56.26|56.72|55.88|56.15|1092700
4307422|3654|DO|2013-12-13|56.43|56.67|56.01|56.19|1218100
4307423|3654|DO|2013-12-12|56.87|56.9|55.91|56.4|1950800
4307424|3654|DO|2013-12-11|58.2|58.3|56.74|56.85|1569000
4307425|3654|DO|2013-12-10|58.6|59.02|58.13|58.26|1024800
4307426|3654|DO|2013-12-09|58.87|59.2|58.3|58.85|1232700
4307427|3654|DO|2013-12-06|59.5|59.52|58.51|58.87|1481700
4307428|3654|DO|2013-12-05|59.93|60.05|59.2|59.32|1174200
4307429|3654|DO|2013-12-04|59.61|60.31|59.24|60.24|1163900
4307430|3654|DO|2013-12-03|59.49|60.38|59.26|59.74|1550100
4307431|3654|DO|2013-12-02|60.17|60.71|59.86|59.92|1381200
4329346|3682|DPZ|2014-01-17|71.19|71.68|71.04|71.65|660300
4329347|3682|DPZ|2014-01-16|71.13|71.62|70.79|71.08|445500
4329348|3682|DPZ|2014-01-15|71.12|71.72|70.39|71.21|612700
4329349|3682|DPZ|2014-01-14|71.07|71.28|70.67|71|360300
4329350|3682|DPZ|2014-01-13|71.27|71.97|70.68|70.95|624000
4329351|3682|DPZ|2014-01-10|70.46|71.36|70.24|71.21|623700
4329352|3682|DPZ|2014-01-09|70.12|70.59|69.54|70.28|576500
4329353|3682|DPZ|2014-01-08|69.62|70.18|69.41|69.78|851400
4329354|3682|DPZ|2014-01-07|69.54|69.97|69.35|69.67|487000
4329355|3682|DPZ|2014-01-06|69.11|69.4|68.68|69.1|799600
4329356|3682|DPZ|2014-01-03|69.01|69.25|68.81|68.98|415500
4329357|3682|DPZ|2014-01-02|69.65|69.65|68.74|68.94|407300
4269474|3604|CVT|2014-01-06|36.25|37|35.64|36.87|111700
4269475|3604|CVT|2014-01-03|36.8|38.19|36.62|37.54|83800
4269476|3604|CVT|2014-01-02|36.42|37.08|36.13|36.79|84600
4269477|3604|CVT|2013-12-31|36.85|36.91|36.08|36.39|57000
4269478|3604|CVT|2013-12-30|36.11|37.01|35.33|36.7|99500
4269479|3604|CVT|2013-12-27|37.41|37.55|36|36.19|88200
4269480|3604|CVT|2013-12-26|39.85|39.92|37.34|37.47|80000
4269481|3604|CVT|2013-12-24|39.17|39.83|39.17|39.83|24100
4269482|3604|CVT|2013-12-23|39.83|39.84|38.16|39.2|156800
4269483|3604|CVT|2013-12-20|38.65|40.6|38.45|39.62|262500
4269484|3604|CVT|2013-12-19|38.62|39.74|38.26|38.74|142100
4269485|3604|CVT|2013-12-18|36.18|39.11|35.74|38.82|197300
4269486|3604|CVT|2013-12-17|34.73|36.22|34.44|35.96|126500
4269487|3604|CVT|2013-12-16|34.21|34.79|33.82|34.67|99900
4269488|3604|CVT|2013-12-13|33.71|34.28|33.38|34.09|87900
4269489|3604|CVT|2013-12-12|33.67|34.2|33.34|33.67|74000
4269490|3604|CVT|2013-12-11|33.87|34.45|33.51|33.74|51600
4269491|3604|CVT|2013-12-10|33.24|34.06|33.09|33.96|111800
4269492|3604|CVT|2013-12-09|32.63|33.48|32.44|33.42|74700
4269493|3604|CVT|2013-12-06|32.43|32.75|32.1|32.55|65500
4269494|3604|CVT|2013-12-05|31.82|31.9|31.5|31.88|137300
4269495|3604|CVT|2013-12-04|31.61|32.02|31.37|31.8|71600
4269496|3604|CVT|2013-12-03|31.87|32.23|31.62|31.74|308100
4269497|3604|CVT|2013-12-02|32.24|32.24|30.85|32.01|134300
4265547|3601|CMI|2014-01-17|138.96|139.07|137.51|137.74|1319100
4265548|3601|CMI|2014-01-16|137.05|138.55|137.05|137.84|931200
4265549|3601|CMI|2014-01-15|137.49|138.25|137.36|137.79|1105400
4265550|3601|CMI|2014-01-14|137|137.49|136.37|137.13|1095800
4265551|3601|CMI|2014-01-13|137.59|138.42|135.76|136.15|1400400
4265552|3601|CMI|2014-01-10|139.36|139.54|137.8|138.1|1033600
4265553|3601|CMI|2014-01-09|140.15|140.62|137.94|138.67|866900
4265554|3601|CMI|2014-01-08|139.59|140.23|138.83|139.35|976900
4265555|3601|CMI|2014-01-07|138.87|140.25|138.8|139.89|879500
4265556|3601|CMI|2014-01-06|140.22|141.67|138.25|138.72|1353700
4265557|3601|CMI|2014-01-03|138.77|140|138.34|139.16|1092300
4265558|3601|CMI|2014-01-02|140.43|140.98|138.28|138.56|1533500
4265559|3601|CMI|2013-12-31|140|141.39|139.96|140.97|762700
4265560|3601|CMI|2013-12-30|139.81|140.49|139.3|139.93|714000
4265561|3601|CMI|2013-12-27|140.43|140.43|139.29|139.83|616000
4265562|3601|CMI|2013-12-26|139.48|140.22|139.14|139.85|625000
4265563|3601|CMI|2013-12-24|138.99|139.84|138.13|139.4|407400
4265564|3601|CMI|2013-12-23|138.76|139.5|138.16|138.66|1273300
4265565|3601|CMI|2013-12-20|136.75|138.47|136.56|137.75|1831200
4265566|3601|CMI|2013-12-19|137.13|138|136.28|137.2|2284000
4265567|3601|CMI|2013-12-18|133.26|136.31|133|136.03|1515600
4265568|3601|CMI|2013-12-17|132.86|133.89|132.67|133.25|1128000
4265569|3601|CMI|2013-12-16|131.1|133.62|131.1|133.09|1647000
4265570|3601|CMI|2013-12-13|130.26|130.47|129.35|130.01|860500
4265571|3601|CMI|2013-12-12|130.33|131.01|129.05|129.54|1116400
4265572|3601|CMI|2013-12-11|132.75|132.8|130.29|130.66|1121500
4265573|3601|CMI|2013-12-10|131.43|133.48|131.25|132.86|1151500
4265574|3601|CMI|2013-12-09|130.16|132.84|130.01|131.66|1253100
4265575|3601|CMI|2013-12-06|131.39|131.72|130.17|130.48|1128700
4265576|3601|CMI|2013-12-05|128.87|130.13|128.49|129.6|1100900
4265577|3601|CMI|2013-12-04|129.5|130.14|127.81|129.02|1777200
4265578|3601|CMI|2013-12-03|132.29|132.67|129.19|130.03|1673600
4265579|3601|CMI|2013-12-02|132.55|134.05|131.61|132.98|878400
4299099|3640|DWRE|2014-01-17|70.58|71.3|70.23|70.76|247400
4299100|3640|DWRE|2014-01-16|69.2|70.86|68.1|70.74|602200
4299101|3640|DWRE|2014-01-15|68.31|70.1|68.31|69.54|385700
4299102|3640|DWRE|2014-01-14|65.66|68.66|65.58|67.98|695500
4299103|3640|DWRE|2014-01-13|68.45|68.86|67.36|68.03|378200
4299104|3640|DWRE|2014-01-10|69.05|69.28|68.25|68.44|374700
4299105|3640|DWRE|2014-01-09|68.79|69.26|67.93|68.97|312300
4299106|3640|DWRE|2014-01-08|67.18|68.71|66.51|68.69|476300
4299107|3640|DWRE|2014-01-07|67.37|68.04|66.08|67.06|293200
4299108|3640|DWRE|2014-01-06|64.5|67.97|63.75|67.16|323400
4299109|3640|DWRE|2014-01-03|64.75|65.13|63.37|64.4|199400
4299110|3640|DWRE|2014-01-02|64.06|64.77|62.01|64.76|208300
4299111|3640|DWRE|2013-12-31|63.39|64.56|63.26|64.12|120600
4299112|3640|DWRE|2013-12-30|63.96|64.15|62.95|63.63|164800
4299113|3640|DWRE|2013-12-27|64.2|64.28|63.52|63.88|100800
4299114|3640|DWRE|2013-12-26|63.25|64.14|62.75|64.12|137200
4299115|3640|DWRE|2013-12-24|63.17|63.58|62.52|63.5|36300
4299116|3640|DWRE|2013-12-23|63.97|64.79|62.52|63.26|189600
4299117|3640|DWRE|2013-12-20|61.53|64.06|60.71|63.83|699800
4299118|3640|DWRE|2013-12-19|61.27|64.78|61.11|61.3|349700
4299119|3640|DWRE|2013-12-18|61.35|61.72|60.12|60.84|223500
4329358|3682|DPZ|2013-12-31|70.15|70.38|69.33|69.65|361300
4329359|3682|DPZ|2013-12-30|70.16|70.22|69.61|69.92|240100
4329360|3682|DPZ|2013-12-27|70.93|71.05|70.07|70.2|239700
4329361|3682|DPZ|2013-12-26|69.93|71.06|69.85|70.68|310200
4329362|3682|DPZ|2013-12-24|69.78|70.15|69.72|69.86|454700
4329363|3682|DPZ|2013-12-23|68.99|69.8|68.91|69.68|358800
4329364|3682|DPZ|2013-12-20|67.85|68.98|67.69|68.95|822600
4329365|3682|DPZ|2013-12-19|69.83|69.99|68.46|68.68|367900
4329366|3682|DPZ|2013-12-18|69.66|69.96|68.53|69.96|440500
4329367|3682|DPZ|2013-12-17|69.47|69.73|69.28|69.52|437200
4329368|3682|DPZ|2013-12-16|69.37|70.06|69.28|69.51|315800
4329369|3682|DPZ|2013-12-13|69.1|69.39|68.9|69.19|368700
4329370|3682|DPZ|2013-12-12|68.75|69.26|68.28|69.03|397100
4329371|3682|DPZ|2013-12-11|69.53|69.86|68.73|69.02|339200
4329372|3682|DPZ|2013-12-10|70.6|70.77|69.74|69.74|427900
4329373|3682|DPZ|2013-12-09|70.41|71.17|70.25|70.62|627600
4329374|3682|DPZ|2013-12-06|69.35|69.94|69.17|69.78|246900
4329375|3682|DPZ|2013-12-05|68.88|69.59|68.45|69.31|400800
4329376|3682|DPZ|2013-12-04|67.92|69.05|67.92|68.71|347500
4329377|3682|DPZ|2013-12-03|68.1|68.51|67.78|68.24|600100
4329378|3682|DPZ|2013-12-02|68.94|69.13|68.39|68.57|347200
4293584|3633|DKL|2014-01-17|32.58|32.89|32.02|32.24|54800
4293585|3633|DKL|2014-01-16|32.1|33|32.1|32.75|96600
4293586|3633|DKL|2014-01-15|33.09|33.45|31.93|32.23|65900
4293587|3633|DKL|2014-01-14|32.7|33.5|32.61|33.1|77400
4293588|3633|DKL|2014-01-13|34.64|34.87|33.26|33.26|54000
4293589|3633|DKL|2014-01-10|33.85|34.62|33.29|34.62|57300
4293590|3633|DKL|2014-01-09|34.04|34.23|33.41|33.54|69000
4293591|3633|DKL|2014-01-08|34.19|35.24|33.2|34.18|106400
4293592|3633|DKL|2014-01-07|34.33|34.71|33.75|34.11|117100
4293593|3633|DKL|2014-01-06|34.21|34.99|33.65|34.05|100800
4293594|3633|DKL|2014-01-03|33.99|34.58|33.32|34|139400
4293595|3633|DKL|2014-01-02|32.13|34.2|31.68|33.69|106900
4293596|3633|DKL|2013-12-31|31.65|32.39|31.01|31.65|99100
4293597|3633|DKL|2013-12-30|31.79|32.02|31.32|31.53|83100
4293598|3633|DKL|2013-12-27|32.14|32.26|31.7|31.8|36000
4293599|3633|DKL|2013-12-26|31.64|32.11|31.64|32|39600
4293600|3633|DKL|2013-12-24|31.65|31.94|31.6|31.8|14300
4293601|3633|DKL|2013-12-23|31.65|32.39|31.5|31.57|50400
4293602|3633|DKL|2013-12-20|31.79|32.26|31.5|31.74|86200
4293603|3633|DKL|2013-12-19|32.73|32.73|31.55|31.86|67100
4293604|3633|DKL|2013-12-18|31.61|32.47|31.1|32.44|41100
4293605|3633|DKL|2013-12-17|32.11|32.11|31|31.3|67200
4293606|3633|DKL|2013-12-16|33|33|31.35|31.95|51600
4293607|3633|DKL|2013-12-13|32.99|32.99|32.24|32.73|75600
4293608|3633|DKL|2013-12-12|32.8|32.97|32.21|32.84|47000
4293609|3633|DKL|2013-12-11|33|33|31.91|32.9|49800
4293610|3633|DKL|2013-12-10|33|33|32.68|32.86|47400
4293611|3633|DKL|2013-12-09|33.15|33.15|32.44|32.9|69800
4293612|3633|DKL|2013-12-06|32.4|33.49|32.1|32.85|102800
4293613|3633|DKL|2013-12-05|32.43|32.49|32.01|32.07|41900
4293614|3633|DKL|2013-12-04|31.82|32.45|31.72|32.21|112900
4293615|3633|DKL|2013-12-03|31.45|32.2|31.05|31.81|82800
4293616|3633|DKL|2013-12-02|31.48|32.15|30.71|30.99|261300
4295194|3635|DLPH|2014-01-17|62.3|62.83|62.19|62.7|2714400
4295195|3635|DLPH|2014-01-16|62.22|62.54|61.77|62.22|1130600
4295196|3635|DLPH|2014-01-15|62.21|62.98|61.48|62.41|3033800
4295197|3635|DLPH|2014-01-14|60.88|62.04|59.94|61.98|2336800
4295198|3635|DLPH|2014-01-13|61.14|61.8|59.98|60.2|1335100
4295199|3635|DLPH|2014-01-10|60.98|61.59|60.91|61.47|1848900
4295200|3635|DLPH|2014-01-09|60.82|61.18|60.04|60.62|1812500
4295201|3635|DLPH|2014-01-08|60.45|61.09|60.21|60.76|2916000
4295202|3635|DLPH|2014-01-07|59.74|60.56|59.42|60.34|3080200
4295203|3635|DLPH|2014-01-06|59.81|59.86|58.85|59.28|1311500
4295204|3635|DLPH|2014-01-03|59.54|59.88|59.07|59.27|891800
4295205|3635|DLPH|2014-01-02|59.64|60|58.95|59.42|747000
4295206|3635|DLPH|2013-12-31|59.92|60.21|59.66|60.13|702000
4295207|3635|DLPH|2013-12-30|59.7|60.16|59.58|59.84|667200
4295208|3635|DLPH|2013-12-27|60.21|60.32|59.62|59.83|527800
4295209|3635|DLPH|2013-12-26|60.21|60.42|59.92|60.05|946300
4295210|3635|DLPH|2013-12-24|59.67|60.19|59.61|59.99|623500
4295211|3635|DLPH|2013-12-23|58.94|59.6|58.72|59.44|1373400
4295212|3635|DLPH|2013-12-20|59.11|59.2|58.3|58.35|2980400
4295213|3635|DLPH|2013-12-19|60.1|60.21|58.88|58.97|1348900
4295214|3635|DLPH|2013-12-18|59.8|60.21|58.73|60.13|2433100
4295215|3635|DLPH|2013-12-17|59.54|60.27|59.34|59.81|1897000
4295216|3635|DLPH|2013-12-16|58.86|59.71|58.86|59.63|1266700
4295217|3635|DLPH|2013-12-13|58.19|58.93|58.05|58.6|1475900
4284457|3623|DPM|2013-12-26|48.74|48.91|48.38|48.58|212800
4284458|3623|DPM|2013-12-24|48|48.81|47.53|48.69|165200
4284459|3623|DPM|2013-12-23|46.91|48.04|46.71|47.94|301500
4284460|3623|DPM|2013-12-20|46.79|47.68|46.67|46.85|612400
4284461|3623|DPM|2013-12-19|46.74|47.1|46.44|46.93|257600
4284462|3623|DPM|2013-12-18|47.3|47.46|46.33|46.9|363600
4284463|3623|DPM|2013-12-17|47.3|47.5|47.03|47.39|230800
4284464|3623|DPM|2013-12-16|47.34|47.72|46.94|47.29|173400
4284465|3623|DPM|2013-12-13|46.68|48|46.5|47.26|331500
4284466|3623|DPM|2013-12-12|46.3|46.94|45.02|46.71|329300
4284467|3623|DPM|2013-12-11|46.95|47.16|46.15|46.32|221200
4284468|3623|DPM|2013-12-10|47.05|47.4|46.08|46.23|318000
4284469|3623|DPM|2013-12-09|47.93|47.99|47.06|47.15|229000
4284470|3623|DPM|2013-12-06|47.03|47.88|46.81|47.76|251300
4284471|3623|DPM|2013-12-05|47.08|47.29|46.75|46.94|165600
4284472|3623|DPM|2013-12-04|47.29|47.76|46.58|47.07|241100
4284473|3623|DPM|2013-12-03|47.49|47.49|47.11|47.45|129400
4284474|3623|DPM|2013-12-02|48.11|48.47|46.9|47.69|826200
4283136|3622|DVA|2014-01-17|64.9|65.24|64.37|64.83|1971500
4283137|3622|DVA|2014-01-16|64.58|64.97|64.42|64.65|1526100
4283138|3622|DVA|2014-01-15|65|65|64.28|64.48|1176100
4283139|3622|DVA|2014-01-14|65.11|65.2|64.52|64.97|607700
4283140|3622|DVA|2014-01-13|64.7|65.13|64.34|64.47|1480100
4283141|3622|DVA|2014-01-10|65.85|65.85|64.39|64.74|1895700
4283142|3622|DVA|2014-01-09|65.84|66.15|65.28|65.64|1262300
4283143|3622|DVA|2014-01-08|65.15|65.56|64.99|65.44|1246800
4283144|3622|DVA|2014-01-07|64.88|65.42|64.62|65.2|1168300
4283145|3622|DVA|2014-01-06|65.08|65.6|64.67|64.8|2102000
4283146|3622|DVA|2014-01-03|64.71|65|64.41|64.47|1241000
4283147|3622|DVA|2014-01-02|63.36|65.16|63.19|64.78|2901900
4283148|3622|DVA|2013-12-31|63.57|63.63|63.2|63.37|789100
4283149|3622|DVA|2013-12-30|63.49|63.6|63.05|63.29|589900
4283150|3622|DVA|2013-12-27|63.59|63.72|63.15|63.36|568500
4283151|3622|DVA|2013-12-26|63.31|63.74|63.13|63.39|774600
4283152|3622|DVA|2013-12-24|63.18|63.3|62.99|63.25|493300
4283153|3622|DVA|2013-12-23|63|63.39|62.97|63.26|1440600
4283154|3622|DVA|2013-12-20|61.97|62.76|61.75|62.64|1929700
4283155|3622|DVA|2013-12-19|62.01|62.15|61.44|61.69|1440000
4283156|3622|DVA|2013-12-18|61.39|62.29|60.75|62.27|2153900
4283157|3622|DVA|2013-12-17|59.83|60.23|59.63|60.22|2048300
4283158|3622|DVA|2013-12-16|60.83|61.12|59.88|60.02|2869400
4283159|3622|DVA|2013-12-13|60.2|60.97|60.16|60.3|2346900
4283160|3622|DVA|2013-12-12|60.72|60.89|60.11|60.19|2270100
4283161|3622|DVA|2013-12-11|61.25|61.73|60.52|60.63|1430600
4283162|3622|DVA|2013-12-10|62.25|62.9|61.42|61.44|2060800
4283163|3622|DVA|2013-12-09|58.48|62.78|58.47|62.17|5655400
4283164|3622|DVA|2013-12-06|57.22|58.27|57.22|58.26|3246300
4283165|3622|DVA|2013-12-05|57.24|57.3|56.85|57.12|2787400
4283166|3622|DVA|2013-12-04|58.25|58.31|57.05|57.27|1980300
4283167|3622|DVA|2013-12-03|59.2|59.2|58.28|58.5|1727400
4283168|3622|DVA|2013-12-02|59.44|59.67|59.09|59.19|2109100
4278392|3617|DHR|2014-01-17|78.63|78.63|77.66|77.87|2638300
4278393|3617|DHR|2014-01-16|78.21|78.64|78.04|78.53|2517600
4278394|3617|DHR|2014-01-15|78.33|78.37|77.69|78.21|2831200
4278395|3617|DHR|2014-01-14|77.61|78.3|76.9|78.26|4642100
4278396|3617|DHR|2014-01-13|77.32|77.55|76.09|76.15|2572000
4278397|3617|DHR|2014-01-10|77.6|77.73|76.87|77.68|2067200
4278398|3617|DHR|2014-01-09|77.12|77.57|76.58|77.48|3084600
4278399|3617|DHR|2014-01-08|76.39|76.92|76.28|76.56|2276500
4278400|3617|DHR|2014-01-07|76.15|76.57|75.94|76.52|2006400
4278401|3617|DHR|2014-01-06|76.95|77.21|75.85|75.89|1955800
4278402|3617|DHR|2014-01-03|76.45|76.96|76.33|76.56|1190800
4278403|3617|DHR|2014-01-02|76.66|77.01|76.1|76.45|2010400
4278404|3617|DHR|2013-12-31|77.11|77.33|76.85|77.2|1054100
4278405|3617|DHR|2013-12-30|76.99|77.13|76.62|76.82|971400
4278406|3617|DHR|2013-12-27|77.17|77.39|76.79|77.05|835600
4278407|3617|DHR|2013-12-26|77|77.06|76.76|76.92|1912800
4278408|3617|DHR|2013-12-24|76.6|77.16|76.6|76.79|1071900
4278409|3617|DHR|2013-12-23|76.96|77.32|76.44|76.74|2249300
4278410|3617|DHR|2013-12-20|76.33|77.08|76.28|76.54|3428500
4278411|3617|DHR|2013-12-19|76.54|76.67|75.98|76.58|2416400
4278412|3617|DHR|2013-12-18|74.76|77.01|74.61|76.86|3326100
4278413|3617|DHR|2013-12-17|75.5|75.73|74.54|74.76|2247600
4278414|3617|DHR|2013-12-16|74.24|75.54|74.11|75.31|3493200
4278415|3617|DHR|2013-12-13|74.27|74.39|73.65|74.01|2696800
4278416|3617|DHR|2013-12-12|72.89|74.6|72.88|74.25|3969000
4278417|3617|DHR|2013-12-11|75.13|75.33|73.66|73.93|3088700
4278418|3617|DHR|2013-12-10|75.04|75.33|74.55|75.15|1827100
4299120|3640|DWRE|2013-12-17|60.49|61.46|59.82|61.08|192100
4299121|3640|DWRE|2013-12-16|59.19|60.46|58.93|60.29|184300
4299122|3640|DWRE|2013-12-13|58.48|59.55|57.97|59.11|201000
4299123|3640|DWRE|2013-12-12|58|58.38|57.16|58.11|316300
4299124|3640|DWRE|2013-12-11|60.12|60.17|57.51|58|538300
4299125|3640|DWRE|2013-12-10|60.34|61.13|59.83|60.2|186200
4299126|3640|DWRE|2013-12-09|59.78|60.92|59.66|60.61|251900
4299127|3640|DWRE|2013-12-06|60.8|60.87|58.76|59.8|337200
4299128|3640|DWRE|2013-12-05|57.43|61|56.72|60.53|710500
4299129|3640|DWRE|2013-12-04|56.69|57.92|56.69|57.46|487400
4299130|3640|DWRE|2013-12-03|56.28|57.51|56.18|57.05|176300
4299131|3640|DWRE|2013-12-02|56.8|57.11|55.45|56.55|244300
4303481|3650|DVN|2014-01-17|59.45|59.58|58.7|59.01|3312000
4303482|3650|DVN|2014-01-16|59.11|59.58|58.95|59.37|3042200
4303483|3650|DVN|2014-01-15|59.91|60.3|59.12|59.21|3030900
4303484|3650|DVN|2014-01-14|59.15|60.1|59.12|59.78|2414400
4303485|3650|DVN|2014-01-13|60.49|60.79|59.02|59.18|3198800
4303486|3650|DVN|2014-01-10|60.96|61.06|60.26|60.53|2283400
4303487|3650|DVN|2014-01-09|61.28|61.52|59.99|60.78|2826200
4303488|3650|DVN|2014-01-08|61.48|61.79|60.94|61.31|3503800
4303489|3650|DVN|2014-01-07|60.92|61.99|60.78|61.48|3499200
4303490|3650|DVN|2014-01-06|60.5|60.65|60.07|60.25|2565900
4303491|3650|DVN|2014-01-03|61.3|61.68|60.8|61.03|1735600
4303492|3650|DVN|2014-01-02|61.69|61.84|60.92|61.16|2056900
4303493|3650|DVN|2013-12-31|61.84|62.19|61.38|61.87|2336400
4303494|3650|DVN|2013-12-30|61.75|62.4|61.56|61.8|2724100
4303495|3650|DVN|2013-12-27|61.42|61.88|61.13|61.69|1472900
4303496|3650|DVN|2013-12-26|61.16|61.46|60.6|61.12|2125300
4303497|3650|DVN|2013-12-24|60.74|61.45|60.59|61.26|847800
4303498|3650|DVN|2013-12-23|61.31|61.85|60.71|60.81|1940000
4303499|3650|DVN|2013-12-20|60.94|61.11|60.13|60.94|3954400
4303500|3650|DVN|2013-12-19|59.35|61.12|59.15|60.75|3620000
4303501|3650|DVN|2013-12-18|59.7|59.88|58.03|59.34|4353500
4303502|3650|DVN|2013-12-17|60.26|60.28|59.6|59.65|3026400
4303503|3650|DVN|2013-12-16|59.62|60.56|59.54|60.4|2800500
4303504|3650|DVN|2013-12-13|59.43|59.87|59|59.22|3039700
4303505|3650|DVN|2013-12-12|59.8|60.3|59.39|59.42|2967000
4303506|3650|DVN|2013-12-11|60.4|60.55|59.3|59.57|3354600
4303507|3650|DVN|2013-12-10|60.48|61.51|60.45|60.82|3200800
4303508|3650|DVN|2013-12-09|60.68|60.99|60.13|60.7|2434800
4303509|3650|DVN|2013-12-06|61.84|61.9|60.18|60.48|3129000
4303510|3650|DVN|2013-12-05|60.61|61.9|60.43|61.36|3845900
4303511|3650|DVN|2013-12-04|61.26|61.8|60.77|60.81|3597300
4303512|3650|DVN|2013-12-03|60.74|61.93|60.46|61.45|3588500
4303513|3650|DVN|2013-12-02|60.89|60.91|60.3|60.54|3362700
4299563|3641|DNR|2014-01-17|16.57|16.59|16.25|16.26|5308100
4299564|3641|DNR|2014-01-16|16.46|16.57|16.43|16.46|3436900
4299565|3641|DNR|2014-01-15|16.46|16.55|16.36|16.49|3582300
4299566|3641|DNR|2014-01-14|16.27|16.55|16.27|16.46|4678800
4299567|3641|DNR|2014-01-13|16.43|16.58|16.04|16.07|4081400
4299568|3641|DNR|2014-01-10|16.54|16.64|16.4|16.53|3763300
4299569|3641|DNR|2014-01-09|16.48|16.7|16.17|16.48|9331800
4299570|3641|DNR|2014-01-08|16.56|16.67|16.47|16.66|7154300
4299571|3641|DNR|2014-01-07|16.55|16.82|16.49|16.54|5476600
4299572|3641|DNR|2014-01-06|16.62|16.63|16.4|16.51|5768500
4299573|3641|DNR|2014-01-03|16.71|16.77|16.48|16.55|8788800
4299574|3641|DNR|2014-01-02|16.31|16.4|16.14|16.32|5148300
4299575|3641|DNR|2013-12-31|16.3|16.55|16.19|16.43|3339900
4299576|3641|DNR|2013-12-30|16.55|16.69|16.27|16.28|3579700
4299577|3641|DNR|2013-12-27|16.4|16.68|16.37|16.55|2673800
4299578|3641|DNR|2013-12-26|16.37|16.52|16.25|16.37|2984700
4299579|3641|DNR|2013-12-24|16.32|16.42|16.25|16.39|1145800
4299580|3641|DNR|2013-12-23|16.31|16.53|16.22|16.28|3885000
4299581|3641|DNR|2013-12-20|16.37|16.45|16.17|16.18|7849200
4299582|3641|DNR|2013-12-19|16.03|16.56|15.97|16.42|6211500
4299583|3641|DNR|2013-12-18|16.02|16.24|15.81|16.15|6231600
4299584|3641|DNR|2013-12-17|16.11|16.15|15.93|15.99|4157500
4299585|3641|DNR|2013-12-16|16.01|16.16|15.87|16.13|4778600
4299586|3641|DNR|2013-12-13|15.99|16.03|15.62|15.98|5857200
4299587|3641|DNR|2013-12-12|16.1|16.14|15.83|16|5731300
4299588|3641|DNR|2013-12-11|16.23|16.3|15.98|16.04|6387900
4299589|3641|DNR|2013-12-10|16.21|16.66|16.18|16.19|5134300
4299590|3641|DNR|2013-12-09|16.26|16.33|16.02|16.17|5119600
4299591|3641|DNR|2013-12-06|16.68|16.68|16.17|16.27|4923200
4299592|3641|DNR|2013-12-05|16.56|16.59|16.4|16.49|3885300
4299593|3641|DNR|2013-12-04|16.75|16.77|16.43|16.6|5251800
4299594|3641|DNR|2013-12-03|16.66|16.89|16.61|16.76|4758900
4299595|3641|DNR|2013-12-02|16.72|16.82|16.56|16.75|3907900
4278419|3617|DHR|2013-12-09|75.62|75.78|75.02|75.38|2028100
4278420|3617|DHR|2013-12-06|74.48|75.29|74.29|75.12|1833300
4278421|3617|DHR|2013-12-05|73.24|74.05|73.04|73.64|1902400
4278422|3617|DHR|2013-12-04|73.39|74.29|72.91|73.66|1867700
4278423|3617|DHR|2013-12-03|74.28|74.45|73.54|73.77|2363200
4278424|3617|DHR|2013-12-02|74.59|75.26|74.36|74.57|2471700
4270883|3606|UAN|2014-01-17|17.79|18.09|17.74|17.97|270800
4270884|3606|UAN|2014-01-16|17.76|18|17.58|17.71|197400
4270885|3606|UAN|2014-01-15|18.01|18.05|17.69|17.73|216300
4270886|3606|UAN|2014-01-14|17.49|18.07|17.46|17.89|331000
4270887|3606|UAN|2014-01-13|17.31|17.75|17.27|17.37|310300
4270888|3606|UAN|2014-01-10|17.14|17.3|16.99|17.25|202200
4270889|3606|UAN|2014-01-09|17.2|17.2|16.99|17.03|139600
4270890|3606|UAN|2014-01-08|17.14|17.31|16.98|17.09|175200
4270891|3606|UAN|2014-01-07|17.28|17.28|16.95|17.22|233700
4270892|3606|UAN|2014-01-06|17.2|17.39|17.03|17.19|223900
4270893|3606|UAN|2014-01-03|17.18|17.18|16.76|17.01|199100
4270894|3606|UAN|2014-01-02|16.31|17.25|16.31|17.06|298100
4270895|3606|UAN|2013-12-31|15.88|16.53|15.8|16.46|1354100
4270896|3606|UAN|2013-12-30|16|16.21|15.81|15.89|842500
4270897|3606|UAN|2013-12-27|16.36|16.48|16.05|16.13|401500
4270898|3606|UAN|2013-12-26|16.25|17.02|16.25|16.53|636800
4270899|3606|UAN|2013-12-24|16.64|16.74|16.32|16.38|319500
4270900|3606|UAN|2013-12-23|16.25|16.74|16.25|16.57|557500
4270901|3606|UAN|2013-12-20|15.63|16.65|15.63|16.26|621700
4270902|3606|UAN|2013-12-19|15.26|15.92|15.26|15.83|625800
4270903|3606|UAN|2013-12-18|15.75|15.84|15.16|15.35|468900
4270904|3606|UAN|2013-12-17|15.45|15.76|15.11|15.66|575500
4270905|3606|UAN|2013-12-16|15.85|16|15.44|15.45|553300
4270906|3606|UAN|2013-12-13|15.86|15.93|15.66|15.83|290700
4270907|3606|UAN|2013-12-12|16.18|16.31|15.83|15.93|532000
4270908|3606|UAN|2013-12-11|16.2|16.43|16.02|16.28|360500
4270909|3606|UAN|2013-12-10|16.15|16.38|16.15|16.22|241300
4270910|3606|UAN|2013-12-09|16.25|16.6|16.14|16.26|390500
4270911|3606|UAN|2013-12-06|16.42|16.59|16.17|16.29|316900
4270912|3606|UAN|2013-12-05|16.48|16.68|16.39|16.4|233700
4270913|3606|UAN|2013-12-04|16.87|16.95|16.41|16.7|332900
4270914|3606|UAN|2013-12-03|17.09|17.23|16.15|16.91|642700
4270915|3606|UAN|2013-12-02|17.46|17.5|17.08|17.15|302700
4285748|3624|DCT|2014-01-17|7.1|7.12|7.02|7.04|1919300
4285749|3624|DCT|2014-01-16|7.11|7.12|7.05|7.1|3688400
4285750|3624|DCT|2014-01-15|6.97|7.11|6.97|7.08|7512000
4285751|3624|DCT|2014-01-14|6.94|7.02|6.91|6.96|3066500
4285752|3624|DCT|2014-01-13|7.07|7.09|6.91|6.93|4325700
4285753|3624|DCT|2014-01-10|7.09|7.13|7.01|7.07|5345600
4285754|3624|DCT|2014-01-09|7.11|7.11|6.95|7.05|5311800
4285755|3624|DCT|2014-01-08|7.11|7.13|7.03|7.06|4924800
4285756|3624|DCT|2014-01-07|7.18|7.22|7.1|7.13|5556100
4285757|3624|DCT|2014-01-06|7.21|7.26|7.13|7.17|4753700
4285758|3624|DCT|2014-01-03|7.13|7.26|7.08|7.2|4137400
4285759|3624|DCT|2014-01-02|7.13|7.17|7.04|7.13|3276600
4285760|3624|DCT|2013-12-31|7.14|7.21|7.11|7.13|2643700
4285761|3624|DCT|2013-12-30|7.15|7.18|7.11|7.15|2452000
4285762|3624|DCT|2013-12-27|7.15|7.15|7.03|7.13|1286900
4285763|3624|DCT|2013-12-26|7.15|7.25|7.07|7.12|2128800
4285764|3624|DCT|2013-12-24|7.13|7.17|7.06|7.13|1032700
4285765|3624|DCT|2013-12-23|7.19|7.23|7.15|7.17|1860200
4285766|3624|DCT|2013-12-20|7.08|7.21|7.08|7.17|8087600
4285767|3624|DCT|2013-12-19|7.05|7.13|7.02|7.11|4360500
4285768|3624|DCT|2013-12-18|7.14|7.21|6.97|7.19|6529700
4285769|3624|DCT|2013-12-17|7.05|7.16|7.01|7.11|4632500
4285770|3624|DCT|2013-12-16|7.06|7.09|7.01|7.06|4042800
4285771|3624|DCT|2013-12-13|7.12|7.21|7.02|7.03|3955400
4285772|3624|DCT|2013-12-12|7.09|7.16|7.02|7.11|5816600
4285773|3624|DCT|2013-12-11|7.34|7.37|7.09|7.1|2978800
4285774|3624|DCT|2013-12-10|7.38|7.45|7.35|7.35|6864100
4285775|3624|DCT|2013-12-09|7.54|7.55|7.34|7.37|5269600
4285776|3624|DCT|2013-12-06|7.38|7.45|7.34|7.35|2400600
4285777|3624|DCT|2013-12-05|7.34|7.4|7.26|7.32|3513200
4285778|3624|DCT|2013-12-04|7.26|7.42|7.25|7.35|7987300
4285779|3624|DCT|2013-12-03|7.3|7.36|7.25|7.32|4558400
4285780|3624|DCT|2013-12-02|7.43|7.47|7.24|7.29|5009700
4281830|3621|DAR|2014-01-17|20.52|20.57|20.25|20.36|1066100
4281831|3621|DAR|2014-01-16|20.69|20.82|20.47|20.59|926100
4281832|3621|DAR|2014-01-15|20.54|20.74|20.44|20.69|1176800
4281833|3621|DAR|2014-01-14|20.55|20.61|20.21|20.57|1271000
4281834|3621|DAR|2014-01-13|20.85|21.04|20.46|20.55|1646700
4281835|3621|DAR|2014-01-10|20.58|20.73|20.3|20.63|1464400
4295218|3635|DLPH|2013-12-12|57.5|58.14|57.49|57.87|700200
4295219|3635|DLPH|2013-12-11|58.73|59.03|57.43|57.65|1406700
4295220|3635|DLPH|2013-12-10|57.98|59.18|57.63|59.12|2132300
4295221|3635|DLPH|2013-12-09|58.66|59.33|58.12|58.24|1579700
4295222|3635|DLPH|2013-12-06|58.37|58.75|57.86|58.44|1794900
4295223|3635|DLPH|2013-12-05|57.26|58.27|57.26|57.48|1813900
4295224|3635|DLPH|2013-12-04|56.85|57.75|56.69|57.47|1846600
4295225|3635|DLPH|2013-12-03|57.33|57.68|56.75|57.22|1677200
4295226|3635|DLPH|2013-12-02|58.39|58.86|57.61|57.79|950700
4290972|3631|DEX|2014-01-17|12.13|12.16|12.1|12.13|65700
4290973|3631|DEX|2014-01-16|12.19|12.19|12.08|12.17|80300
4290974|3631|DEX|2014-01-15|12.1|12.16|12.08|12.15|52600
4290975|3631|DEX|2014-01-14|12.13|12.15|12.08|12.13|76400
4290976|3631|DEX|2014-01-13|12.17|12.2|12.12|12.15|48600
4290977|3631|DEX|2014-01-10|12.15|12.18|12.12|12.18|78300
4290978|3631|DEX|2014-01-09|12.17|12.22|12.13|12.15|52600
4290979|3631|DEX|2014-01-08|12.15|12.22|12.13|12.14|71300
4290980|3631|DEX|2014-01-07|12.04|12.18|12.04|12.18|61000
4290981|3631|DEX|2014-01-06|12.06|12.15|12.03|12.06|65500
4290982|3631|DEX|2014-01-03|12.05|12.1|12.04|12.09|40100
4290983|3631|DEX|2014-01-02|12.15|12.18|12.05|12.05|50200
4290984|3631|DEX|2013-12-31|12.19|12.24|12.17|12.22|35700
4290985|3631|DEX|2013-12-30|12.15|12.2|12.11|12.15|69900
4290986|3631|DEX|2013-12-27|12.24|12.31|12.12|12.17|42700
4290987|3631|DEX|2013-12-26|12.14|12.21|12.1|12.15|63100
4290988|3631|DEX|2013-12-24|12.08|12.19|12.07|12.17|25300
4290989|3631|DEX|2013-12-23|12|12.15|12|12.15|78000
4290990|3631|DEX|2013-12-20|11.88|12|11.88|11.99|65200
4290991|3631|DEX|2013-12-19|11.92|11.93|11.81|11.92|39500
4290992|3631|DEX|2013-12-18|11.79|11.88|11.74|11.88|71300
4290993|3631|DEX|2013-12-17|11.78|11.83|11.75|11.8|33500
4290994|3631|DEX|2013-12-16|11.74|11.86|11.74|11.81|52300
4290995|3631|DEX|2013-12-13|11.8|11.8|11.7|11.76|51100
4290996|3631|DEX|2013-12-12|11.79|11.89|11.63|11.78|92900
4290997|3631|DEX|2013-12-11|11.86|11.97|11.84|11.84|32900
4290998|3631|DEX|2013-12-10|11.97|12.98|11.94|11.98|40800
4290999|3631|DEX|2013-12-09|12.1|12.1|11.98|12|26100
4291000|3631|DEX|2013-12-06|12.01|12.07|12.01|12.04|26400
4291001|3631|DEX|2013-12-05|12.08|12.09|11.95|11.95|19200
4291002|3631|DEX|2013-12-04|12.15|12.16|12|12.05|68600
4291003|3631|DEX|2013-12-03|12.23|12.27|12.09|12.17|41300
4291004|3631|DEX|2013-12-02|12.22|12.32|12.19|12.23|34500
4302175|3644|DB|2014-01-17|53.64|53.68|51.14|52.27|3975800
4302176|3644|DB|2014-01-16|54.13|54.15|53.74|53.91|1356900
4302177|3644|DB|2014-01-15|53.96|54.49|53.88|54.39|1972100
4302178|3644|DB|2014-01-14|52.7|53.31|52.37|53.2|1767700
4302179|3644|DB|2014-01-13|52.02|52.66|51.88|51.96|2490400
4302180|3644|DB|2014-01-10|50.11|50.53|50|50.47|1523800
4302181|3644|DB|2014-01-09|49.32|49.4|48.85|49.3|795500
4302182|3644|DB|2014-01-08|49.15|49.48|48.95|49.38|1279200
4302183|3644|DB|2014-01-07|48.38|48.61|48.14|48.2|1257800
4302184|3644|DB|2014-01-06|47.22|47.39|47.02|47.12|486900
4302185|3644|DB|2014-01-03|46.91|47.03|46.68|46.79|538100
4302186|3644|DB|2014-01-02|46.85|46.89|46.43|46.66|1166400
4302187|3644|DB|2013-12-31|48.2|48.46|48.02|48.24|534400
4302188|3644|DB|2013-12-30|47.98|48.3|47.83|48.29|923800
4302189|3644|DB|2013-12-27|47.73|47.86|47.6|47.67|601400
4302190|3644|DB|2013-12-26|47.5|47.85|47.5|47.7|413500
4302191|3644|DB|2013-12-24|47.3|47.42|47.13|47.39|187900
4302192|3644|DB|2013-12-23|46.91|47.33|46.91|47.26|749100
4302193|3644|DB|2013-12-20|46.32|46.67|46.32|46.58|581900
4302194|3644|DB|2013-12-19|45.85|46.03|45.5|45.95|646800
4302195|3644|DB|2013-12-18|45.67|46.28|45.1|46.19|1062700
4302196|3644|DB|2013-12-17|45.82|45.9|45.6|45.68|365200
4302197|3644|DB|2013-12-16|46.52|46.63|46.23|46.29|604500
4302198|3644|DB|2013-12-13|45.76|45.79|45.36|45.53|331900
4302199|3644|DB|2013-12-12|45.64|45.75|45.4|45.49|635100
4302200|3644|DB|2013-12-11|46.47|46.51|45.86|45.94|522000
4302201|3644|DB|2013-12-10|46.51|46.65|46.25|46.41|505300
4302202|3644|DB|2013-12-09|46.82|46.93|46.69|46.75|380700
4302203|3644|DB|2013-12-06|46.53|46.76|46.36|46.71|596400
4302204|3644|DB|2013-12-05|46.57|46.61|45.93|46.08|674900
4302205|3644|DB|2013-12-04|46.07|46.81|46.02|46.68|675700
4302206|3644|DB|2013-12-03|47.41|47.52|46.81|47|810400
4302207|3644|DB|2013-12-02|48.02|48.11|47.58|47.65|730600
4300869|3642|HXM|2014-01-17|1.14|1.17|1.11|1.15|998200
4300870|3642|HXM|2014-01-16|1.13|1.14|1.11|1.13|208600
4300871|3642|HXM|2014-01-15|1.12|1.15|1.12|1.14|437900
4246514|3579|CR|2013-12-17|65.58|66.06|65.45|65.93|340500
4246515|3579|CR|2013-12-16|65.1|65.91|64.91|65.67|245100
4246516|3579|CR|2013-12-13|65|65.15|64.36|64.94|682900
4246517|3579|CR|2013-12-12|65|65.34|64.47|64.8|384200
4246518|3579|CR|2013-12-11|65.4|65.57|64.36|65|561700
4246519|3579|CR|2013-12-10|65.09|65.91|64.86|65.51|357500
4246520|3579|CR|2013-12-09|64.97|65.49|64.53|65.3|271600
4246521|3579|CR|2013-12-06|64|64.92|63.66|64.79|433600
4246522|3579|CR|2013-12-05|63.03|63.47|62.75|63.39|304400
4246523|3579|CR|2013-12-04|62.19|63.41|61.93|63.26|491300
4246524|3579|CR|2013-12-03|61.72|62.53|61.4|62.53|304900
4246525|3579|CR|2013-12-02|62.25|62.5|61.42|61.86|331000
4280524|3620|DRI|2014-01-17|51.9|51.94|50.86|50.96|1100300
4280525|3620|DRI|2014-01-16|51.92|52.8|51.75|52.24|1989900
4280526|3620|DRI|2014-01-15|51.32|51.91|51.08|51.87|1144200
4280527|3620|DRI|2014-01-14|50.94|51.32|50.74|51.16|914300
4280528|3620|DRI|2014-01-13|52.05|52.12|50.72|50.83|1116600
4280529|3620|DRI|2014-01-10|51.59|52.35|51.52|52.12|1329200
4280530|3620|DRI|2014-01-09|51.55|51.77|51.18|51.34|806000
4280531|3620|DRI|2014-01-08|51.58|52.05|51.3|51.61|1867500
4280532|3620|DRI|2014-01-07|52.29|52.85|52.29|52.58|1480300
4280533|3620|DRI|2014-01-06|52.57|52.68|51.66|52.01|2244800
4280534|3620|DRI|2014-01-03|53.23|53.5|52.83|53.01|1824600
4280535|3620|DRI|2014-01-02|54.18|54.34|53.3|53.32|1782700
4280536|3620|DRI|2013-12-31|54.46|54.7|54.16|54.37|719500
4280537|3620|DRI|2013-12-30|54.28|54.83|54.08|54.47|967100
4280538|3620|DRI|2013-12-27|54.65|54.85|54.16|54.33|755700
4280539|3620|DRI|2013-12-26|54.02|54.41|53.92|54.32|894300
4280540|3620|DRI|2013-12-24|54.25|54.47|53.99|54.01|1277300
4280541|3620|DRI|2013-12-23|52|54.89|51.45|54.35|5610400
4280542|3620|DRI|2013-12-20|50.97|51.09|50.53|51.09|4305000
4280543|3620|DRI|2013-12-19|51.79|51.82|49.35|51.02|14856700
4280544|3620|DRI|2013-12-18|52.46|52.93|52.14|52.92|2037800
4280545|3620|DRI|2013-12-17|52.25|53|51.96|52.33|1635700
4280546|3620|DRI|2013-12-16|51.74|52.75|51.7|52.29|1915500
4280547|3620|DRI|2013-12-13|51.58|51.72|51.32|51.63|1084400
4280548|3620|DRI|2013-12-12|51.51|51.67|50.69|51.38|1078000
4280549|3620|DRI|2013-12-11|51.76|51.98|51.16|51.47|2148100
4280550|3620|DRI|2013-12-10|52.21|52.38|51.72|51.83|994400
4280551|3620|DRI|2013-12-09|52.43|52.68|52.08|52.28|1119300
4280552|3620|DRI|2013-12-06|52.45|52.75|52.38|52.48|1029400
4280553|3620|DRI|2013-12-05|52.24|52.49|51.94|52.06|734800
4280554|3620|DRI|2013-12-04|52.09|52.48|51.85|52.22|1374100
4280555|3620|DRI|2013-12-03|52.56|52.72|51.81|52.2|1142500
4280556|3620|DRI|2013-12-02|53.19|53.42|52.58|52.91|1668900
4277086|3616|DAN|2014-01-17|20.96|21.08|20.75|20.9|3467000
4277087|3616|DAN|2014-01-16|20.76|20.96|20.63|20.94|2394500
4277088|3616|DAN|2014-01-15|20.66|20.94|20.58|20.76|3857300
4277089|3616|DAN|2014-01-14|19.22|20.81|19.15|20.66|11521300
4277090|3616|DAN|2014-01-13|19.61|19.88|18.78|18.83|4064200
4277091|3616|DAN|2014-01-10|19.91|20.02|19.44|19.67|4686400
4277092|3616|DAN|2014-01-09|20.33|20.35|19.8|19.9|17366100
4277093|3616|DAN|2014-01-08|19.65|20.08|19.58|19.87|1981200
4277094|3616|DAN|2014-01-07|19.4|19.73|19.33|19.61|2800900
4277095|3616|DAN|2014-01-06|19.25|19.6|19.22|19.42|2913700
4277096|3616|DAN|2014-01-03|19.46|19.51|19.11|19.2|1563400
4277097|3616|DAN|2014-01-02|19.51|19.54|19.19|19.47|1232200
4277098|3616|DAN|2013-12-31|19.44|19.71|19.31|19.62|1635200
4277099|3616|DAN|2013-12-30|19.35|19.53|19.23|19.45|848900
4277100|3616|DAN|2013-12-27|19.94|19.99|19.4|19.42|990000
4277101|3616|DAN|2013-12-26|19.73|19.91|19.57|19.58|1016500
4277102|3616|DAN|2013-12-24|19.24|19.69|19.23|19.67|998000
4277103|3616|DAN|2013-12-23|18.96|19.5|18.96|19.2|2613700
4277104|3616|DAN|2013-12-20|18.75|19.02|18.74|18.93|3224300
4277105|3616|DAN|2013-12-19|18.85|19.12|18.71|18.78|2239300
4277106|3616|DAN|2013-12-18|19.03|19.11|18.32|18.84|4685300
4277107|3616|DAN|2013-12-17|18.81|19.18|18.65|19.07|3988000
4277108|3616|DAN|2013-12-16|19.12|19.34|18.94|18.94|2376100
4277109|3616|DAN|2013-12-13|18.93|19.18|18.84|19.06|1304300
4277110|3616|DAN|2013-12-12|18.88|19.05|18.74|18.91|1389300
4277111|3616|DAN|2013-12-11|19.15|19.21|18.72|18.85|1824800
4277112|3616|DAN|2013-12-10|19.3|19.45|19.11|19.18|1474400
4277113|3616|DAN|2013-12-09|19.12|19.45|19.12|19.38|1633300
4277114|3616|DAN|2013-12-06|19.23|19.23|18.58|19.06|3649800
4277115|3616|DAN|2013-12-05|19.4|19.41|19.09|19.17|1266800
4277116|3616|DAN|2013-12-04|19.26|19.64|19.14|19.4|2155800
4277117|3616|DAN|2013-12-03|19.93|19.94|19.3|19.39|2291400
4277118|3616|DAN|2013-12-02|20.26|20.5|19.72|19.76|2976300
4337306|3690|DOV|2014-01-17|95.83|95.98|94.91|95.11|1403100
4337307|3690|DOV|2014-01-16|96.17|96.59|94.65|96.1|1259100
4337308|3690|DOV|2014-01-15|95.58|96.67|95.44|96.36|886300
4337309|3690|DOV|2014-01-14|93.59|95.43|93.28|95.42|1156800
4337310|3690|DOV|2014-01-13|94.07|95.14|92.95|93.15|805000
4337311|3690|DOV|2014-01-10|94.11|94.7|93.27|94.44|779500
4337312|3690|DOV|2014-01-09|94.5|95.21|93.78|94.07|1012600
4337313|3690|DOV|2014-01-08|94.76|94.78|93.93|94.2|990000
4337314|3690|DOV|2014-01-07|94.59|95.22|94.33|94.76|697800
4337315|3690|DOV|2014-01-06|95.77|95.81|94.4|94.59|742600
4337316|3690|DOV|2014-01-03|95.45|95.88|94.87|95.22|751200
4337317|3690|DOV|2014-01-02|96.54|96.74|94.93|95.25|647800
4337318|3690|DOV|2013-12-31|96.57|97|96.14|96.54|421600
4337319|3690|DOV|2013-12-30|96.31|96.57|96.12|96.38|385800
4337320|3690|DOV|2013-12-27|96.4|96.47|95.9|96.32|321800
4337321|3690|DOV|2013-12-26|95.7|96.48|95.67|96.12|325600
4337322|3690|DOV|2013-12-24|94.81|95.71|94.8|95.48|174900
4337323|3690|DOV|2013-12-23|95.15|95.5|94.8|94.87|797500
4337324|3690|DOV|2013-12-20|93.17|94.62|92.85|94.56|1385500
4337325|3690|DOV|2013-12-19|91.8|93.23|91.3|93.17|1130100
4337326|3690|DOV|2013-12-18|91.51|91.97|89.76|91.91|1054400
4337327|3690|DOV|2013-12-17|92.02|92.15|91.13|91.21|869400
4337328|3690|DOV|2013-12-16|90.06|92.02|89.91|91.71|765300
4337329|3690|DOV|2013-12-13|89.76|90.29|89.28|89.59|621000
4337330|3690|DOV|2013-12-12|89.56|89.95|89.39|89.66|745600
4337331|3690|DOV|2013-12-11|90.82|90.87|89.37|89.47|710300
4337332|3690|DOV|2013-12-10|91.31|91.57|90.77|90.87|802800
4337333|3690|DOV|2013-12-09|91.71|92.05|91.17|91.35|789200
4337334|3690|DOV|2013-12-06|90.79|91.66|90.55|91.65|725700
4337335|3690|DOV|2013-12-05|88.27|89.97|88.16|89.72|1147800
4337336|3690|DOV|2013-12-04|88.92|89.66|88.22|88.41|1511600
4337337|3690|DOV|2013-12-03|89.18|90.33|89.18|89.43|1612900
4337338|3690|DOV|2013-12-02|88.41|90.18|88.41|89.54|1777900
4334570|3687|DBL|2014-01-17|22.73|22.86|22.62|22.65|161800
4334571|3687|DBL|2014-01-16|22.76|22.84|22.62|22.64|108300
4334572|3687|DBL|2014-01-15|22.86|22.86|22.6|22.8|289900
4334573|3687|DBL|2014-01-14|22.87|23.09|22.86|22.96|246000
4334574|3687|DBL|2014-01-13|22.82|22.97|22.64|22.91|169600
4334575|3687|DBL|2014-01-10|22.46|22.75|22.45|22.7|140400
4334576|3687|DBL|2014-01-09|22.79|22.8|22.34|22.35|104300
4334577|3687|DBL|2014-01-08|22.65|22.82|22.58|22.72|69500
4334578|3687|DBL|2014-01-07|22.52|22.83|22.41|22.75|120100
4334579|3687|DBL|2014-01-06|22.4|22.43|22.3|22.4|49800
4334580|3687|DBL|2014-01-03|22.34|22.36|22.2|22.35|53300
4334581|3687|DBL|2014-01-02|22.32|22.38|22.07|22.25|48600
4334582|3687|DBL|2013-12-31|22.02|22.39|21.87|22.32|313000
4334583|3687|DBL|2013-12-30|22.1|22.2|22|22.09|149100
4334584|3687|DBL|2013-12-27|22.11|22.23|22|22.13|148100
4334585|3687|DBL|2013-12-26|22.25|22.48|22.1|22.1|79700
4334586|3687|DBL|2013-12-24|22.17|22.3|22.1|22.25|99800
4334587|3687|DBL|2013-12-23|22.21|22.5|22.03|22.23|304700
4334588|3687|DBL|2013-12-20|22.14|22.21|22|22.06|176400
4334589|3687|DBL|2013-12-19|22.17|22.19|21.83|22.13|180200
4334590|3687|DBL|2013-12-18|22.17|22.36|22.01|22.17|146500
4334591|3687|DBL|2013-12-17|22.33|22.52|22.28|22.39|156800
4334592|3687|DBL|2013-12-16|22.66|22.81|22.48|22.51|109000
4334593|3687|DBL|2013-12-13|22.77|22.79|22.62|22.7|95800
4334594|3687|DBL|2013-12-12|22.76|22.93|22.58|22.65|68700
4334595|3687|DBL|2013-12-11|23.06|23.06|22.85|22.88|86800
4334596|3687|DBL|2013-12-10|22.75|22.92|22.64|22.86|85300
4334597|3687|DBL|2013-12-09|22.82|22.91|22.51|22.65|70200
4334598|3687|DBL|2013-12-06|22.63|22.84|22.63|22.76|58900
4334599|3687|DBL|2013-12-05|22.72|23.06|22.57|22.65|101700
4334600|3687|DBL|2013-12-04|23.14|23.14|22.67|22.82|111300
4334601|3687|DBL|2013-12-03|23.14|23.22|22.97|23.22|408400
4334602|3687|DBL|2013-12-02|23.01|23.18|22.75|23.08|139100
4293888|3634|DK|2014-01-17|32.2|32.6|31.82|32.13|334900
4293889|3634|DK|2014-01-16|32.06|32.41|31.7|32.26|358100
4293890|3634|DK|2014-01-15|32.61|33.06|31.24|32.21|687300
4293891|3634|DK|2014-01-14|32.52|33.22|32.17|32.59|670600
4293892|3634|DK|2014-01-13|33.49|33.97|32|32.29|612200
4293893|3634|DK|2014-01-10|33.91|34.38|33.01|33.45|374700
4293894|3634|DK|2014-01-09|33.02|33.94|32.98|33.88|602600
4293895|3634|DK|2014-01-08|32.85|33.07|32.16|32.86|831300
4293896|3634|DK|2014-01-07|33.6|33.81|33.11|33.76|816900
4293897|3634|DK|2014-01-06|33.39|33.8|32.96|33.67|612900
4293898|3634|DK|2014-01-03|34.38|34.72|32.92|33.19|523600
4293899|3634|DK|2014-01-02|34.4|35.11|33.82|34.48|917700
4300872|3642|HXM|2014-01-14|1.15|1.18|1.11|1.12|681900
4300873|3642|HXM|2014-01-13|1.19|1.22|1.14|1.16|421900
4300874|3642|HXM|2014-01-10|1.09|1.22|1.09|1.19|666000
4300875|3642|HXM|2014-01-09|1.1|1.12|1.09|1.1|193000
4300876|3642|HXM|2014-01-08|1.1|1.13|1.1|1.1|133500
4300877|3642|HXM|2014-01-07|1.13|1.15|1.1|1.11|208900
4300878|3642|HXM|2014-01-06|1.16|1.16|1.12|1.12|256000
4300879|3642|HXM|2014-01-03|1.12|1.15|1.11|1.13|180800
4300880|3642|HXM|2014-01-02|1.17|1.18|1.12|1.12|281200
4300881|3642|HXM|2013-12-31|1.16|1.19|1.15|1.17|615200
4300882|3642|HXM|2013-12-30|1.17|1.19|1.15|1.17|265900
4300883|3642|HXM|2013-12-27|1.17|1.23|1.16|1.18|589200
4300884|3642|HXM|2013-12-26|1.15|1.19|1.14|1.17|877300
4300885|3642|HXM|2013-12-24|1.11|1.17|1.11|1.16|214100
4300886|3642|HXM|2013-12-23|1.12|1.15|1.11|1.14|427300
4300887|3642|HXM|2013-12-20|1.1|1.14|1.08|1.12|464400
4300888|3642|HXM|2013-12-19|1.11|1.11|1.08|1.09|271300
4300889|3642|HXM|2013-12-18|1.08|1.13|1.08|1.13|159300
4300890|3642|HXM|2013-12-17|1.11|1.12|1.09|1.11|168500
4300891|3642|HXM|2013-12-16|1.1|1.12|1.1|1.11|200500
4300892|3642|HXM|2013-12-13|1.16|1.19|1.11|1.13|271800
4300893|3642|HXM|2013-12-12|1.2|1.22|1.15|1.15|166600
4300894|3642|HXM|2013-12-11|1.21|1.28|1.2|1.23|433200
4300895|3642|HXM|2013-12-10|1.24|1.26|1.17|1.24|465500
4300896|3642|HXM|2013-12-09|1.21|1.31|1.21|1.27|1441900
4300897|3642|HXM|2013-12-06|1.16|1.22|1.16|1.22|1414100
4300898|3642|HXM|2013-12-05|1.08|1.16|1.08|1.16|374100
4300899|3642|HXM|2013-12-04|1.1|1.14|1.08|1.1|254200
4300900|3642|HXM|2013-12-03|1.18|1.18|1.1|1.11|263000
4300901|3642|HXM|2013-12-02|1.21|1.25|1.15|1.16|444100
4297044|3638|DLX|2014-01-17|51.86|51.98|51.26|51.72|218000
4297045|3638|DLX|2014-01-16|52.26|52.51|51.47|51.78|319200
4297046|3638|DLX|2014-01-15|52.4|52.75|51.92|52.25|245400
4297047|3638|DLX|2014-01-14|51.49|52.31|51.14|52.31|299600
4297048|3638|DLX|2014-01-13|52.7|52.7|51.19|51.49|214100
4297049|3638|DLX|2014-01-10|53.52|53.52|52.21|52.92|452200
4297050|3638|DLX|2014-01-09|52.15|53.88|52.08|53.52|418500
4297051|3638|DLX|2014-01-08|51.96|52.4|51.31|52.11|383700
4297052|3638|DLX|2014-01-07|51.06|52.45|50.45|52.01|475400
4297053|3638|DLX|2014-01-06|51.18|51.64|50.54|50.61|394000
4297054|3638|DLX|2014-01-03|50.81|51.63|50.74|51.24|249000
4297055|3638|DLX|2014-01-02|51.88|52.04|50.56|50.81|367100
4297056|3638|DLX|2013-12-31|52.09|52.69|52.09|52.19|287200
4297057|3638|DLX|2013-12-30|51.9|52.15|51.68|52|132400
4297058|3638|DLX|2013-12-27|52.12|52.37|51.72|51.99|132600
4297059|3638|DLX|2013-12-26|51.89|52.37|51.71|52.11|189300
4297060|3638|DLX|2013-12-24|51.47|51.9|51.24|51.59|131000
4297061|3638|DLX|2013-12-23|51.68|51.96|51.41|51.69|466100
4297062|3638|DLX|2013-12-20|49.63|51.54|49.37|51.32|1223200
4297063|3638|DLX|2013-12-19|49.79|49.95|49.43|49.49|322300
4297064|3638|DLX|2013-12-18|49.28|50|48.76|49.94|338600
4297065|3638|DLX|2013-12-17|49.02|49.29|48.42|49.12|307800
4297066|3638|DLX|2013-12-16|48.62|49.14|48.17|49.11|538000
4297067|3638|DLX|2013-12-13|48.9|49.22|48.34|48.62|316700
4297068|3638|DLX|2013-12-12|48.94|49.32|48.54|48.65|382000
4297069|3638|DLX|2013-12-11|51.29|51.29|48.8|48.98|426300
4297070|3638|DLX|2013-12-10|51.07|51.63|50.97|51.4|536300
4297071|3638|DLX|2013-12-09|51.66|51.94|50.87|51.28|500000
4297072|3638|DLX|2013-12-06|50.54|52.11|50.51|51.68|674500
4297073|3638|DLX|2013-12-05|48.69|50.35|48.66|50.19|405800
4297074|3638|DLX|2013-12-04|48.2|48.98|48.05|48.77|309300
4297075|3638|DLX|2013-12-03|48.6|48.76|48.15|48.41|341400
4297076|3638|DLX|2013-12-02|49.63|49.83|48.77|48.83|263700
4288360|3629|DF|2014-01-17|17.33|17.38|17.01|17.01|769700
4288361|3629|DF|2014-01-16|17.37|17.47|17.25|17.37|950600
4288362|3629|DF|2014-01-15|17.55|17.63|17.35|17.38|972800
4288363|3629|DF|2014-01-14|17.12|17.48|17.12|17.45|1074000
4288364|3629|DF|2014-01-13|17.2|17.39|17.02|17.09|1895700
4288365|3629|DF|2014-01-10|17.27|17.4|17.1|17.2|1587600
4288366|3629|DF|2014-01-09|17.28|17.36|17.04|17.21|1275200
4288367|3629|DF|2014-01-08|17.41|17.5|17.11|17.25|2933900
4288368|3629|DF|2014-01-07|17.64|18.06|17.64|17.95|2731600
4288369|3629|DF|2014-01-06|17.62|17.73|17.26|17.61|8089200
4288370|3629|DF|2014-01-03|17.21|17.83|17.19|17.58|3474400
4288371|3629|DF|2014-01-02|17.17|17.19|16.96|17.06|1416100
4288372|3629|DF|2013-12-31|17.31|17.31|17.11|17.19|1094800
4288373|3629|DF|2013-12-30|17.17|17.35|17.02|17.26|1869000
4288374|3629|DF|2013-12-27|16.94|17.25|16.92|17.15|1361000
4281836|3621|DAR|2014-01-09|20.89|20.89|20.26|20.54|1470700
4281837|3621|DAR|2014-01-08|20.84|21.02|20.57|20.78|1560300
4281838|3621|DAR|2014-01-07|20.86|21.14|20.78|20.9|1563400
4281839|3621|DAR|2014-01-06|21.12|21.25|20.77|20.77|1146100
4281840|3621|DAR|2014-01-03|21.11|21.25|20.95|20.96|860800
4281841|3621|DAR|2014-01-02|20.85|21.25|20.66|21.13|1823100
4281842|3621|DAR|2013-12-31|20.9|20.95|20.73|20.88|1126600
4281843|3621|DAR|2013-12-30|20.8|21.1|20.66|20.83|1231200
4281844|3621|DAR|2013-12-27|20.97|21.72|20.74|20.77|998800
4281845|3621|DAR|2013-12-26|21.1|21.1|20.79|21|1100900
4281846|3621|DAR|2013-12-24|21.08|21.08|20.88|20.97|715900
4281847|3621|DAR|2013-12-23|20.67|21.17|20.57|21|2184100
4281848|3621|DAR|2013-12-20|20.3|20.57|20.13|20.54|7551300
4281849|3621|DAR|2013-12-19|19.95|20.4|19.82|20.31|4370200
4281850|3621|DAR|2013-12-18|19.63|19.97|19.5|19.93|5024500
4281851|3621|DAR|2013-12-17|19.37|19.8|19.26|19.55|4180100
4281852|3621|DAR|2013-12-16|19.21|19.37|19.08|19.29|3338000
4281853|3621|DAR|2013-12-13|19.58|19.76|18.66|19.29|34955800
4281854|3621|DAR|2013-12-12|20.5|20.51|19.88|20|6319100
4281855|3621|DAR|2013-12-11|20.6|20.79|20.27|20.76|3068700
4281856|3621|DAR|2013-12-10|20.79|21.19|20.66|20.72|2328600
4281857|3621|DAR|2013-12-09|21.34|21.85|21.28|21.7|1546200
4281858|3621|DAR|2013-12-06|21.01|21.31|20.94|21.27|848300
4281859|3621|DAR|2013-12-05|20.78|20.99|20.72|20.9|806500
4281860|3621|DAR|2013-12-04|20.48|20.88|20.34|20.84|927900
4281861|3621|DAR|2013-12-03|20.4|20.63|19.99|20.5|1275300
4281862|3621|DAR|2013-12-02|20.69|20.69|20.06|20.42|886100
4306093|3653|DEO|2014-01-17|128.07|128.25|127.23|127.64|536100
4306094|3653|DEO|2014-01-16|129.13|129.33|128.71|129.16|582000
4306095|3653|DEO|2014-01-15|130.25|130.77|129.88|130.68|461300
4306096|3653|DEO|2014-01-14|132.23|132.43|131.54|132.36|436600
4306097|3653|DEO|2014-01-13|130.84|131.49|130.28|130.51|509300
4306098|3653|DEO|2014-01-10|129.58|131.45|129.58|131.32|420800
4306099|3653|DEO|2014-01-09|126.93|128.75|126.88|128.58|443300
4306100|3653|DEO|2014-01-08|128.29|129.1|127.66|128.22|516500
4306101|3653|DEO|2014-01-07|129.8|129.92|129.01|129.57|371100
4306102|3653|DEO|2014-01-06|130.34|130.82|129.67|129.67|278700
4306103|3653|DEO|2014-01-03|130.65|131.51|130.36|130.82|348800
4306104|3653|DEO|2014-01-02|131.38|131.38|130.15|130.45|417000
4306105|3653|DEO|2013-12-31|132.21|132.44|131.9|132.42|294500
4306106|3653|DEO|2013-12-30|131|131.97|130.87|131.38|307700
4306107|3653|DEO|2013-12-27|131.36|131.81|130.93|131.55|470100
4306108|3653|DEO|2013-12-26|128.87|129.88|128.81|129.72|189300
4306109|3653|DEO|2013-12-24|128.64|128.82|128.3|128.81|107500
4306110|3653|DEO|2013-12-23|127.73|128.91|127.73|128.26|311900
4306111|3653|DEO|2013-12-20|127.8|128.28|127.46|127.53|373500
4306112|3653|DEO|2013-12-19|127.89|128.61|127.61|128.45|331600
4306113|3653|DEO|2013-12-18|126.41|128.73|125.85|128.68|477800
4306114|3653|DEO|2013-12-17|125.97|126.17|124.84|125.68|393500
4306115|3653|DEO|2013-12-16|125.24|126.78|125.19|126.49|556300
4306116|3653|DEO|2013-12-13|123.9|124.01|123|123.25|251800
4306117|3653|DEO|2013-12-12|124.01|124.23|123.03|123.25|318200
4306118|3653|DEO|2013-12-11|126.28|126.45|124.82|125.01|445500
4306119|3653|DEO|2013-12-10|126.85|127.36|126.38|126.93|532800
4306120|3653|DEO|2013-12-09|126.14|127.18|125.98|126.87|331300
4306121|3653|DEO|2013-12-06|125.83|126.73|125.62|126.56|264100
4306122|3653|DEO|2013-12-05|125.54|125.91|124.75|124.86|284700
4306123|3653|DEO|2013-12-04|125.11|126.27|125.09|125.98|406200
4306124|3653|DEO|2013-12-03|125.52|125.97|125.19|125.76|418400
4306125|3653|DEO|2013-12-02|127.01|127.12|126.05|126.11|299200
4323071|3674|DLB|2014-01-17|40.71|41.05|40.51|40.6|409000
4323072|3674|DLB|2014-01-16|41.26|41.26|40.69|40.69|410400
4323073|3674|DLB|2014-01-15|41.2|41.8|41.12|41.31|450300
4323074|3674|DLB|2014-01-14|40.86|41.21|40.5|41.15|252600
4323075|3674|DLB|2014-01-13|41.54|41.54|40.44|40.85|578200
4323076|3674|DLB|2014-01-10|40.89|41.97|40.89|41.7|492400
4323077|3674|DLB|2014-01-09|40.76|40.93|40.26|40.86|557100
4323078|3674|DLB|2014-01-08|40.42|41.49|40.15|40.71|661700
4323079|3674|DLB|2014-01-07|39.25|40.36|39.21|40.29|431500
4323080|3674|DLB|2014-01-06|39.19|39.74|39.01|39.26|455700
4323081|3674|DLB|2014-01-03|38.88|39.62|38.59|39.2|320100
4323082|3674|DLB|2014-01-02|38.4|38.92|38.02|38.92|458900
4323083|3674|DLB|2013-12-31|38.48|38.89|38.43|38.56|126700
4323084|3674|DLB|2013-12-30|38.26|38.52|38.07|38.48|287200
4323085|3674|DLB|2013-12-27|38.4|38.82|38.25|38.38|144000
4323086|3674|DLB|2013-12-26|38.61|38.61|38.11|38.48|136500
4323087|3674|DLB|2013-12-24|38.48|38.71|38.3|38.57|126000
4323088|3674|DLB|2013-12-23|38|38.67|37.85|38.56|324000
4293900|3634|DK|2013-12-31|33.54|34.49|33.5|34.41|813700
4293901|3634|DK|2013-12-30|33.54|33.7|33.18|33.2|324000
4293902|3634|DK|2013-12-27|33.82|33.82|32.7|33.41|375400
4293903|3634|DK|2013-12-26|33.99|34.27|33.4|33.58|468600
4293904|3634|DK|2013-12-24|33.89|33.98|33.44|33.9|294100
4293905|3634|DK|2013-12-23|32.77|33.92|32.46|33.89|935600
4293906|3634|DK|2013-12-20|32.14|32.97|32.09|32.45|1618600
4293907|3634|DK|2013-12-19|31.85|32.61|31.85|32.16|1760000
4293908|3634|DK|2013-12-18|31.04|32.03|30.76|31.9|1164300
4293909|3634|DK|2013-12-17|30.95|31.19|30.52|30.9|642600
4293910|3634|DK|2013-12-16|30.76|31.15|30.52|30.86|896600
4293911|3634|DK|2013-12-13|30.29|30.36|29.58|30.18|590200
4293912|3634|DK|2013-12-12|29.97|30.28|29.6|30.12|628500
4293913|3634|DK|2013-12-11|30.62|30.62|29.58|29.98|659600
4293914|3634|DK|2013-12-10|30.84|30.9|29.37|30.39|819500
4293915|3634|DK|2013-12-09|31.2|32.17|30.73|30.94|1595800
4293916|3634|DK|2013-12-06|29.03|30.03|28.83|30|1089900
4293917|3634|DK|2013-12-05|29.2|29.64|28.65|28.74|1187300
4293918|3634|DK|2013-12-04|30.5|30.5|28.98|29.19|1068600
4293919|3634|DK|2013-12-03|31.55|32|30.63|30.92|1248700
4293920|3634|DK|2013-12-02|30.51|31.7|30.45|31.65|1931300
4316541|3666|DDS|2014-01-17|91.3|91.49|89.13|90.65|1001100
4316542|3666|DDS|2014-01-16|91.55|91.55|89.9|90.16|421400
4316543|3666|DDS|2014-01-15|92.25|92.25|91.42|91.86|196500
4316544|3666|DDS|2014-01-14|90.21|92.1|90.21|91.98|368900
4316545|3666|DDS|2014-01-13|93.15|93.93|90.21|90.29|465300
4316546|3666|DDS|2014-01-10|93.58|93.58|92.49|93.23|294200
4316547|3666|DDS|2014-01-09|95.47|95.47|92.15|93.2|609300
4316548|3666|DDS|2014-01-08|94.34|94.64|92.4|92.54|476900
4316549|3666|DDS|2014-01-07|96.08|96.35|93.97|94.48|395600
4316550|3666|DDS|2014-01-06|96.97|97.26|95.68|95.82|371600
4316551|3666|DDS|2014-01-03|96.74|97.35|96.5|96.68|317700
4316552|3666|DDS|2014-01-02|96.87|97.57|96.55|96.85|636000
4316553|3666|DDS|2013-12-31|96.64|97.33|96.06|97.21|224300
4316554|3666|DDS|2013-12-30|96.21|96.86|96.11|96.62|218900
4316555|3666|DDS|2013-12-27|96.02|96.36|95.34|96.31|253400
4316556|3666|DDS|2013-12-26|96.7|96.87|95.56|95.63|324600
4316557|3666|DDS|2013-12-24|96.27|96.82|96.17|96.75|165300
4316558|3666|DDS|2013-12-23|95.86|97.87|95.85|96.29|481300
4316559|3666|DDS|2013-12-20|92.65|95.69|92.49|95.58|882700
4316560|3666|DDS|2013-12-19|92.41|92.79|91.54|92.44|381400
4316561|3666|DDS|2013-12-18|92.19|92.85|91.02|92.39|528000
4316562|3666|DDS|2013-12-17|92.48|92.55|91.64|92|403100
4316563|3666|DDS|2013-12-16|92.47|93.1|92.22|92.58|326700
4316564|3666|DDS|2013-12-13|91.02|92.56|91.02|92.22|481100
4316565|3666|DDS|2013-12-12|91.35|91.69|90.54|91|496100
4316566|3666|DDS|2013-12-11|91.64|92.72|91.32|91.75|585900
4316567|3666|DDS|2013-12-10|92.81|93.04|91.25|91.41|582300
4316568|3666|DDS|2013-12-09|91.02|93.75|90.7|93.13|765500
4316569|3666|DDS|2013-12-06|91.08|91.92|90.71|90.93|503100
4316570|3666|DDS|2013-12-05|90.88|91.47|89.93|90.46|667900
4316571|3666|DDS|2013-12-04|90.79|92.01|90.13|90.98|801100
4316572|3666|DDS|2013-12-03|90.49|92.12|89.79|91.02|387100
4316573|3666|DDS|2013-12-02|91.39|91.65|89.84|90.87|416500
4304787|3651|DV|2014-01-17|39.45|39.94|39.15|39.51|814400
4304788|3651|DV|2014-01-16|38.44|39.47|38.27|39.4|627800
4304789|3651|DV|2014-01-15|38.05|38.68|37.96|38.52|519200
4304790|3651|DV|2014-01-14|37.54|38.36|37.46|38|681000
4304791|3651|DV|2014-01-13|37.88|38.03|37.32|37.58|606200
4304792|3651|DV|2014-01-10|37.76|37.98|37.38|37.97|562000
4304793|3651|DV|2014-01-09|38.07|38.56|37.63|37.76|563400
4304794|3651|DV|2014-01-08|36.34|38.29|36.22|38.19|1737400
4304795|3651|DV|2014-01-07|34.35|36.03|34.17|35.93|821600
4304796|3651|DV|2014-01-06|34.59|34.81|34.23|34.27|797500
4304797|3651|DV|2014-01-03|34.92|34.92|34.03|34.44|566300
4304798|3651|DV|2014-01-02|35.49|35.51|34.42|34.98|472900
4304799|3651|DV|2013-12-31|35.25|35.69|35.18|35.5|239600
4304800|3651|DV|2013-12-30|35.28|35.53|35.07|35.26|324900
4304801|3651|DV|2013-12-27|35.25|35.67|35.12|35.36|140900
4304802|3651|DV|2013-12-26|35|35.37|35|35.16|135100
4304803|3651|DV|2013-12-24|34.69|35.28|34.69|35.03|124700
4304804|3651|DV|2013-12-23|35|35.01|34.22|34.63|482300
4304805|3651|DV|2013-12-20|34.8|34.98|34.68|34.85|678100
4304806|3651|DV|2013-12-19|34.8|34.93|34.53|34.78|731700
4304807|3651|DV|2013-12-18|34.25|34.89|34.1|34.8|683300
4304808|3651|DV|2013-12-17|34.28|34.28|33.59|34.05|623200
4304809|3651|DV|2013-12-16|34.06|34.61|33.75|34.32|397100
4304810|3651|DV|2013-12-13|34.21|34.3|33.76|34.02|323300
4341224|3693|DPD|2014-01-17|15.53|15.61|15.53|15.56|17000
4341225|3693|DPD|2014-01-16|15.6|15.61|15.53|15.58|17000
4341226|3693|DPD|2014-01-15|15.45|15.6|15.43|15.59|36500
4341227|3693|DPD|2014-01-14|15.42|15.51|15.41|15.46|31700
4341228|3693|DPD|2014-01-13|15.55|15.7|15.36|15.37|42900
4341229|3693|DPD|2014-01-10|15.72|15.73|15.6|15.62|31200
4341230|3693|DPD|2014-01-09|15.6|15.74|15.6|15.74|36200
4341231|3693|DPD|2014-01-08|15.57|15.64|15.51|15.63|32200
4341232|3693|DPD|2014-01-07|15.38|15.6|15.38|15.6|32700
4341233|3693|DPD|2014-01-06|15.42|15.44|15.31|15.33|57200
4341234|3693|DPD|2014-01-03|15.35|15.43|15.33|15.38|48300
4341235|3693|DPD|2014-01-02|15.58|15.58|15.33|15.38|54300
4341236|3693|DPD|2013-12-31|15.9|15.94|15.56|15.57|61800
4341237|3693|DPD|2013-12-30|15.94|15.94|15.77|15.78|30400
4341238|3693|DPD|2013-12-27|15.95|16.11|15.87|15.87|36500
4341239|3693|DPD|2013-12-26|15.79|16.06|15.72|15.91|36800
4341240|3693|DPD|2013-12-24|15.75|15.78|15.69|15.71|7800
4341241|3693|DPD|2013-12-23|15.6|15.77|15.6|15.73|35800
4341242|3693|DPD|2013-12-20|15.5|15.61|15.5|15.53|38900
4341243|3693|DPD|2013-12-19|15.47|15.55|15.41|15.54|19900
4341244|3693|DPD|2013-12-18|15.28|15.55|15.25|15.49|28800
4341245|3693|DPD|2013-12-17|15.17|15.3|15.15|15.29|42400
4341246|3693|DPD|2013-12-16|15.15|15.26|15.15|15.22|18700
4341247|3693|DPD|2013-12-13|15.26|15.33|15.14|15.15|21400
4341248|3693|DPD|2013-12-12|15.4|15.52|15.27|15.29|22600
4341249|3693|DPD|2013-12-11|15.4|15.57|15.33|15.43|49000
4341250|3693|DPD|2013-12-10|15.71|15.73|15.5|15.63|53000
4341251|3693|DPD|2013-12-09|15.69|15.8|15.62|15.77|22700
4341252|3693|DPD|2013-12-06|15.62|15.76|15.62|15.69|15400
4341253|3693|DPD|2013-12-05|15.67|15.67|15.46|15.55|22300
4341254|3693|DPD|2013-12-04|15.45|15.68|15.45|15.68|21200
4341255|3693|DPD|2013-12-03|15.57|15.58|15.51|15.52|16700
4341256|3693|DPD|2013-12-02|15.73|15.77|15.56|15.58|17400
4339918|3692|DVD|2014-01-17|2.38|2.4|2.3|2.35|4400
4339919|3692|DVD|2014-01-16|2.4|2.44|2.35|2.4|10100
4339920|3692|DVD|2014-01-15|2.41|2.46|2.35|2.38|46900
4339921|3692|DVD|2014-01-14|2.48|2.53|2.41|2.44|19300
4339922|3692|DVD|2014-01-13|2.46|2.54|2.43|2.46|24900
4339923|3692|DVD|2014-01-10|2.48|2.51|2.45|2.46|1400
4339924|3692|DVD|2014-01-09|2.5|2.51|2.46|2.47|8000
4339925|3692|DVD|2014-01-08|2.5|2.5|2.49|2.49|900
4339926|3692|DVD|2014-01-07|2.48|2.55|2.43|2.49|10100
4339927|3692|DVD|2014-01-06|2.46|2.53|2.43|2.46|9900
4339928|3692|DVD|2014-01-03|2.52|2.57|2.41|2.41|132600
4339929|3692|DVD|2014-01-02|2.45|2.5|2.42|2.5|7700
4339930|3692|DVD|2013-12-31|2.45|2.57|2.41|2.51|20900
4339931|3692|DVD|2013-12-30|2.53|2.53|2.4|2.41|11900
4339932|3692|DVD|2013-12-27|2.55|2.55|2.5|2.5|21400
4339933|3692|DVD|2013-12-26|2.56|2.56|2.48|2.52|4600
4339934|3692|DVD|2013-12-24|2.51|2.55|2.46|2.5|8100
4339935|3692|DVD|2013-12-23|2.49|2.49|2.42|2.45|22500
4339936|3692|DVD|2013-12-20|2.5|2.55|2.42|2.47|24900
4339937|3692|DVD|2013-12-19|2.52|2.56|2.42|2.44|22100
4339938|3692|DVD|2013-12-18|2.46|2.56|2.42|2.46|18000
4339939|3692|DVD|2013-12-17|2.43|2.46|2.43|2.43|1500
4339940|3692|DVD|2013-12-16|2.49|2.54|2.43|2.43|4500
4339941|3692|DVD|2013-12-13|2.44|2.45|2.42|2.45|8100
4339942|3692|DVD|2013-12-12|2.42|2.57|2.42|2.42|45600
4339943|3692|DVD|2013-12-11|2.47|2.47|2.42|2.42|15100
4339944|3692|DVD|2013-12-10|2.51|2.54|2.46|2.46|10300
4339945|3692|DVD|2013-12-09|2.51|2.54|2.46|2.48|4600
4339946|3692|DVD|2013-12-06|2.52|2.6|2.43|2.47|29600
4339947|3692|DVD|2013-12-05|2.55|2.58|2.51|2.54|41200
4339948|3692|DVD|2013-12-04|2.59|2.59|2.57|2.57|400
4339949|3692|DVD|2013-12-03|2.56|2.59|2.55|2.55|7200
4339950|3692|DVD|2013-12-02|2.52|2.59|2.48|2.54|5400
4335066|3688|PLOW|2014-01-17|16.68|16.74|16.47|16.51|38300
4335067|3688|PLOW|2014-01-16|16.74|16.82|16.54|16.64|65900
4335068|3688|PLOW|2014-01-15|16.7|16.86|16.45|16.7|91200
4335069|3688|PLOW|2014-01-14|16.56|16.83|16.55|16.73|53000
4335070|3688|PLOW|2014-01-13|16.62|16.77|16.42|16.53|44100
4335071|3688|PLOW|2014-01-10|16.46|16.68|16.26|16.61|63500
4335072|3688|PLOW|2014-01-09|16.61|16.66|16.27|16.51|39300
4335073|3688|PLOW|2014-01-08|16.69|16.75|16.47|16.52|43700
4335074|3688|PLOW|2014-01-07|16.55|16.85|16.5|16.65|40400
4335075|3688|PLOW|2014-01-06|16.75|16.83|16.44|16.48|28100
4335076|3688|PLOW|2014-01-03|16.54|16.8|16.44|16.67|56000
4335077|3688|PLOW|2014-01-02|16.75|16.8|16.43|16.6|43900
4288375|3629|DF|2013-12-26|17.02|17.07|16.76|16.9|1135000
4288376|3629|DF|2013-12-24|16.93|17.08|16.93|17.03|413500
4288377|3629|DF|2013-12-23|17|17.1|16.83|16.97|916400
4288378|3629|DF|2013-12-20|16.85|17|16.76|16.97|2785200
4288379|3629|DF|2013-12-19|16.7|16.9|16.6|16.87|1714100
4288380|3629|DF|2013-12-18|16.64|16.91|16.49|16.77|2615400
4288381|3629|DF|2013-12-17|16.76|16.77|16.36|16.64|3282100
4288382|3629|DF|2013-12-16|17.1|17.17|16.6|16.72|3046000
4288383|3629|DF|2013-12-13|17.08|17.12|16.94|17|1496500
4288384|3629|DF|2013-12-12|17.44|17.48|16.98|17.02|2069700
4288385|3629|DF|2013-12-11|17.87|18.01|17.44|17.44|1788100
4288386|3629|DF|2013-12-10|17.97|18.01|17.57|17.83|1921400
4288387|3629|DF|2013-12-09|17.99|18.14|17.9|18.08|2102200
4288388|3629|DF|2013-12-06|18.41|18.63|18.36|18.43|1789200
4288389|3629|DF|2013-12-05|18.25|18.41|18.12|18.29|1650000
4288390|3629|DF|2013-12-04|18.05|18.7|18.01|18.31|3305200
4288391|3629|DF|2013-12-03|18|18.31|17.96|18.09|2232800
4288392|3629|DF|2013-12-02|17.99|18.24|17.91|18.06|1487800
4352978|3703|DSM|2014-01-17|7.68|7.76|7.68|7.71|172100
4352979|3703|DSM|2014-01-16|7.64|7.71|7.64|7.7|84800
4352980|3703|DSM|2014-01-15|7.63|7.69|7.63|7.65|102100
4352981|3703|DSM|2014-01-14|7.57|7.65|7.57|7.6|72000
4352982|3703|DSM|2014-01-13|7.6|7.63|7.57|7.58|131400
4352983|3703|DSM|2014-01-10|7.62|7.67|7.62|7.63|122700
4352984|3703|DSM|2014-01-09|7.58|7.63|7.57|7.6|77000
4352985|3703|DSM|2014-01-08|7.57|7.6|7.55|7.55|87500
4352986|3703|DSM|2014-01-07|7.59|7.63|7.55|7.59|116500
4352987|3703|DSM|2014-01-06|7.5|7.58|7.5|7.55|113800
4352988|3703|DSM|2014-01-03|7.42|7.5|7.4|7.5|69700
4352989|3703|DSM|2014-01-02|7.39|7.46|7.36|7.45|114200
4352990|3703|DSM|2013-12-31|7.34|7.45|7.34|7.42|247800
4352991|3703|DSM|2013-12-30|7.4|7.41|7.35|7.38|235400
4352992|3703|DSM|2013-12-27|7.39|7.42|7.31|7.42|223300
4352993|3703|DSM|2013-12-26|7.44|7.45|7.4|7.4|115400
4352994|3703|DSM|2013-12-24|7.46|7.48|7.44|7.47|86700
4352995|3703|DSM|2013-12-23|7.41|7.55|7.41|7.48|222400
4352996|3703|DSM|2013-12-20|7.39|7.43|7.39|7.41|196300
4352997|3703|DSM|2013-12-19|7.27|7.42|7.26|7.41|193000
4352998|3703|DSM|2013-12-18|7.28|7.35|7.28|7.29|190000
4352999|3703|DSM|2013-12-17|7.22|7.31|7.17|7.3|241100
4353000|3703|DSM|2013-12-16|7.16|7.22|7.15|7.21|184700
4353001|3703|DSM|2013-12-13|7.16|7.18|7.12|7.17|146600
4353002|3703|DSM|2013-12-12|7.14|7.19|7.14|7.19|124400
4353003|3703|DSM|2013-12-11|7.15|7.19|7.12|7.16|240200
4353004|3703|DSM|2013-12-10|7.22|7.22|7.17|7.18|140500
4353005|3703|DSM|2013-12-09|7.19|7.24|7.18|7.22|173500
4353006|3703|DSM|2013-12-06|7.22|7.24|7.15|7.23|181200
4353007|3703|DSM|2013-12-05|7.28|7.28|7.21|7.22|189100
4353008|3703|DSM|2013-12-04|7.27|7.3|7.25|7.29|114600
4353009|3703|DSM|2013-12-03|7.27|7.31|7.26|7.29|125400
4353010|3703|DSM|2013-12-02|7.28|7.32|7.25|7.29|106800
4347754|3698|DRD|2014-01-17|3.8|3.91|3.79|3.87|134000
4347755|3698|DRD|2014-01-16|3.81|3.83|3.74|3.83|89200
4347756|3698|DRD|2014-01-15|3.72|3.8|3.7|3.77|46800
4347757|3698|DRD|2014-01-14|3.87|3.9|3.75|3.77|55900
4347758|3698|DRD|2014-01-13|3.71|3.91|3.69|3.87|121400
4347759|3698|DRD|2014-01-10|3.7|3.81|3.64|3.74|75000
4347760|3698|DRD|2014-01-09|3.78|3.8|3.71|3.72|68900
4347761|3698|DRD|2014-01-08|3.78|3.84|3.75|3.8|80400
4347762|3698|DRD|2014-01-07|3.95|3.97|3.85|3.91|143400
4347763|3698|DRD|2014-01-06|3.95|4.04|3.95|4|300300
4347764|3698|DRD|2014-01-03|3.78|3.91|3.76|3.86|78900
4347765|3698|DRD|2014-01-02|3.66|3.78|3.62|3.75|187100
4347766|3698|DRD|2013-12-31|3.69|3.72|3.62|3.69|82700
4347767|3698|DRD|2013-12-30|3.67|3.72|3.61|3.62|187200
4347768|3698|DRD|2013-12-27|3.63|3.96|3.58|3.8|193000
4347769|3698|DRD|2013-12-26|3.76|3.83|3.63|3.65|63000
4347770|3698|DRD|2013-12-24|3.62|3.75|3.55|3.73|32000
4347771|3698|DRD|2013-12-23|3.6|3.7|3.56|3.65|129400
4347772|3698|DRD|2013-12-20|3.65|3.7|3.55|3.61|2688400
4347773|3698|DRD|2013-12-19|3.72|3.82|3.66|3.72|292800
4347774|3698|DRD|2013-12-18|3.79|4.11|3.73|3.95|309200
4347775|3698|DRD|2013-12-17|3.83|3.92|3.72|3.82|419900
4347776|3698|DRD|2013-12-16|3.3|4.65|3.3|4.23|987100
4347777|3698|DRD|2013-12-13|3.21|3.33|3.21|3.31|142100
4347778|3698|DRD|2013-12-12|3.26|3.29|3.16|3.29|165100
4347779|3698|DRD|2013-12-11|3.53|3.56|3.45|3.45|95100
4347780|3698|DRD|2013-12-10|3.46|3.6|3.41|3.6|165400
4323089|3674|DLB|2013-12-20|37.28|38|37.09|38|447300
4323090|3674|DLB|2013-12-19|37.23|37.3|36.95|37.21|207700
4323091|3674|DLB|2013-12-18|37.37|37.44|36.66|37.44|297900
4323092|3674|DLB|2013-12-17|37.39|37.57|37.2|37.42|315200
4323093|3674|DLB|2013-12-16|37|37.55|36.82|37.35|193600
4323094|3674|DLB|2013-12-13|37.42|37.44|36.67|37|280300
4323095|3674|DLB|2013-12-12|37.61|37.8|37.1|37.44|417800
4323096|3674|DLB|2013-12-11|36.59|38.44|36.56|37.74|885500
4323097|3674|DLB|2013-12-10|36.16|36.54|36.07|36.51|327500
4323098|3674|DLB|2013-12-09|36|36.21|35.63|36.2|242700
4323099|3674|DLB|2013-12-06|35.64|36.16|35.53|36.07|224000
4323100|3674|DLB|2013-12-05|35.39|35.51|34.81|35.43|154800
4323101|3674|DLB|2013-12-04|35.55|35.78|35.39|35.54|261100
4323102|3674|DLB|2013-12-03|36.08|36.6|35.67|35.75|441500
4323103|3674|DLB|2013-12-02|35.93|36.41|35.62|36.08|379700
4319153|3669|DFS|2014-01-17|54.4|54.4|53.04|53.41|4672500
4319154|3669|DFS|2014-01-16|54.75|54.96|54.11|54.27|1814900
4319155|3669|DFS|2014-01-15|55.08|55.13|54.55|54.85|2553900
4319156|3669|DFS|2014-01-14|53.94|54.81|53.46|54.78|2600600
4319157|3669|DFS|2014-01-13|55.35|55.52|53.53|53.66|3339800
4319158|3669|DFS|2014-01-10|55.18|55.55|55.13|55.41|2393500
4319159|3669|DFS|2014-01-09|55.03|55.17|54.72|55.12|2280800
4319160|3669|DFS|2014-01-08|54.95|55.23|54.67|54.76|2459700
4319161|3669|DFS|2014-01-07|54.68|55.04|54.41|54.73|3311800
4319162|3669|DFS|2014-01-06|55.12|55.48|54.35|54.36|2169200
4319163|3669|DFS|2014-01-03|55.34|55.56|54.97|55.07|1972000
4319164|3669|DFS|2014-01-02|55.79|56|55.14|55.36|2756600
4319165|3669|DFS|2013-12-31|55.15|56.2|55.15|55.95|2405000
4319166|3669|DFS|2013-12-30|54.6|55.12|54.6|55.07|1683700
4319167|3669|DFS|2013-12-27|54.58|54.72|54.27|54.5|1072100
4319168|3669|DFS|2013-12-26|54.63|54.91|54.37|54.6|2038300
4319169|3669|DFS|2013-12-24|54.04|54.46|54.01|54.36|1152900
4319170|3669|DFS|2013-12-23|54.33|54.33|53.78|54.02|1648300
4319171|3669|DFS|2013-12-20|53.94|54.11|53.68|54|4133100
4319172|3669|DFS|2013-12-19|54.28|54.45|53.7|53.9|2045500
4319173|3669|DFS|2013-12-18|53.55|54.53|52.61|54.45|3576500
4319174|3669|DFS|2013-12-17|53.87|53.9|53.07|53.35|2562100
4319175|3669|DFS|2013-12-16|54.22|54.22|53.13|53.72|2557500
4319176|3669|DFS|2013-12-13|52.93|53.37|52.62|53.02|2671800
4319177|3669|DFS|2013-12-12|52.79|53.05|52.25|52.59|2729900
4319178|3669|DFS|2013-12-11|52.55|53.46|52.55|52.68|4144200
4319179|3669|DFS|2013-12-10|53.35|53.46|52.93|53.21|2412800
4319180|3669|DFS|2013-12-09|52.91|53.58|52.88|53.47|2783300
4319181|3669|DFS|2013-12-06|52.47|53|52.42|52.77|2229200
4319182|3669|DFS|2013-12-05|52.05|52.29|51.78|51.92|2709500
4319183|3669|DFS|2013-12-04|51.51|52.32|51.25|52.11|2793600
4319184|3669|DFS|2013-12-03|51.97|52.63|51.62|51.81|3360600
4319185|3669|DFS|2013-12-02|53.49|53.76|52.75|52.89|2530300
4358202|3707|DSW|2014-01-17|38.83|38.88|38.5|38.64|970300
4358203|3707|DSW|2014-01-16|39.03|39.08|38.64|38.83|1212900
4358204|3707|DSW|2014-01-15|38.96|39.25|38.75|39.2|1550700
4358205|3707|DSW|2014-01-14|38.73|39.04|38.52|38.85|1781500
4358206|3707|DSW|2014-01-13|39.48|39.52|38.61|38.67|1033200
4358207|3707|DSW|2014-01-10|40.98|41.2|39.65|39.7|2399000
4358208|3707|DSW|2014-01-09|41.59|41.61|40.96|41.07|1009100
4358209|3707|DSW|2014-01-08|42.16|42.16|41.52|41.65|727200
4358210|3707|DSW|2014-01-07|42.67|42.95|42.4|42.41|500500
4358211|3707|DSW|2014-01-06|43.21|43.37|42.57|42.59|701000
4358212|3707|DSW|2014-01-03|43.17|43.88|43.15|43.21|555500
4358213|3707|DSW|2014-01-02|42.75|43.16|42.69|43.1|844200
4358214|3707|DSW|2013-12-31|42.82|43.27|42.54|42.73|642800
4358215|3707|DSW|2013-12-30|42.48|42.84|42.18|42.73|251300
4358216|3707|DSW|2013-12-27|42.46|42.69|42.26|42.46|338800
4358217|3707|DSW|2013-12-26|42.56|42.94|42.51|42.51|375400
4358218|3707|DSW|2013-12-24|42.25|42.74|42.25|42.53|336900
4358219|3707|DSW|2013-12-23|42.08|42.46|41.89|42.19|686200
4358220|3707|DSW|2013-12-20|41.84|42.36|41.8|41.88|1488800
4358221|3707|DSW|2013-12-19|42.45|42.55|41.7|41.75|559800
4358222|3707|DSW|2013-12-18|41.85|42.65|41.61|42.55|844700
4358223|3707|DSW|2013-12-17|42.37|42.54|41.78|41.8|674200
4358224|3707|DSW|2013-12-16|42.89|43.03|42.35|42.37|1063500
4358225|3707|DSW|2013-12-13|42.99|43.32|42.75|42.93|790400
4358226|3707|DSW|2013-12-12|42.84|43.04|42.67|42.95|679900
4358227|3707|DSW|2013-12-11|42.62|43.26|42.59|42.85|833800
4358228|3707|DSW|2013-12-10|42.84|43.16|42.4|42.47|871200
4358229|3707|DSW|2013-12-09|42.78|43.51|42.72|42.87|748000
4358230|3707|DSW|2013-12-06|44.28|44.6|42.92|43|758500
4358231|3707|DSW|2013-12-05|44.27|44.35|44|44.11|537700
4304811|3651|DV|2013-12-12|34.85|34.85|34.07|34.11|355200
4304812|3651|DV|2013-12-11|35.79|36.1|34.64|35.19|719900
4304813|3651|DV|2013-12-10|35.2|36.06|35.2|35.73|307400
4304814|3651|DV|2013-12-09|35.5|35.68|35.3|35.33|436500
4304815|3651|DV|2013-12-06|35.59|35.78|35.3|35.46|307900
4304816|3651|DV|2013-12-05|35.17|35.61|35.08|35.25|344000
4304817|3651|DV|2013-12-04|34.93|35.52|34.75|35.27|396200
4304818|3651|DV|2013-12-03|35.23|35.8|35.12|35.29|612000
4304819|3651|DV|2013-12-02|35.58|36.02|35.37|35.57|426900
4326734|3677|DOM|2014-01-17|6.03|6.17|5.85|6.07|57700
4326735|3677|DOM|2014-01-16|5.93|5.99|5.9|5.92|32300
4326736|3677|DOM|2014-01-15|5.89|5.96|5.89|5.93|24900
4326737|3677|DOM|2014-01-14|5.83|5.94|5.71|5.81|28500
4326738|3677|DOM|2014-01-13|5.72|5.93|5.71|5.91|58200
4326739|3677|DOM|2014-01-10|5.73|5.77|5.69|5.71|38300
4326740|3677|DOM|2014-01-09|5.73|5.77|5.68|5.68|44600
4326741|3677|DOM|2014-01-08|5.78|5.78|5.72|5.76|29700
4326742|3677|DOM|2014-01-07|5.5|5.79|5.46|5.73|71300
4326743|3677|DOM|2014-01-06|5.47|5.6|5.4|5.51|42300
4326744|3677|DOM|2014-01-03|5.58|5.6|5.4|5.54|31000
4326745|3677|DOM|2014-01-02|5.6|5.66|5.5|5.5|37300
4326746|3677|DOM|2013-12-31|5.59|5.6|5.49|5.57|49100
4326747|3677|DOM|2013-12-30|5.28|5.62|5.27|5.54|51800
4326748|3677|DOM|2013-12-27|5.55|5.56|5.34|5.34|65700
4326749|3677|DOM|2013-12-26|5.77|5.77|5.41|5.5|78100
4326750|3677|DOM|2013-12-24|5.74|5.8|5.58|5.79|22600
4326751|3677|DOM|2013-12-23|5.49|5.75|5.42|5.64|76200
4326752|3677|DOM|2013-12-20|5.51|5.68|5.42|5.47|41800
4326753|3677|DOM|2013-12-19|5.49|5.5|5.35|5.42|36000
4326754|3677|DOM|2013-12-18|5.34|5.49|5.1|5.49|58500
4326755|3677|DOM|2013-12-17|5.4|5.66|5|5.25|123000
4326756|3677|DOM|2013-12-16|5.5|5.62|5.42|5.44|43000
4326757|3677|DOM|2013-12-13|5.46|5.62|5.32|5.41|44000
4326758|3677|DOM|2013-12-12|5.6|5.95|5.5|5.55|73700
4326759|3677|DOM|2013-12-11|5.98|5.98|5.6|5.6|59800
4326760|3677|DOM|2013-12-10|5.88|6.28|5.8|5.95|75100
4326761|3677|DOM|2013-12-09|5.74|6.14|5.7|5.94|42600
4326762|3677|DOM|2013-12-06|5.86|5.97|5.62|5.64|95700
4326763|3677|DOM|2013-12-05|6.04|6.04|5.86|5.87|61300
4326764|3677|DOM|2013-12-04|6.15|6.29|5.91|6.03|58800
4326765|3677|DOM|2013-12-03|6.21|6.36|6.1|6.14|29700
4326766|3677|DOM|2013-12-02|6.27|6.39|6.22|6.28|51100
4349060|3699|DRC|2014-01-17|59.14|59.32|58.49|58.75|440700
4349061|3699|DRC|2014-01-16|59.45|59.65|58.62|58.97|500400
4349062|3699|DRC|2014-01-15|58.12|59.76|58.01|59.41|1140300
4349063|3699|DRC|2014-01-14|57.7|58.38|57.7|58.25|751400
4349064|3699|DRC|2014-01-13|58.21|58.72|57.53|57.69|897100
4349065|3699|DRC|2014-01-10|57.3|58.19|57.03|58.15|424100
4349066|3699|DRC|2014-01-09|57.74|57.84|56.93|57.29|568900
4349067|3699|DRC|2014-01-08|58.27|58.5|57|57.44|933400
4349068|3699|DRC|2014-01-07|58.32|58.81|58.03|58.19|618600
4349069|3699|DRC|2014-01-06|59.03|59.06|58.23|58.32|379600
4349070|3699|DRC|2014-01-03|58.67|59.5|58.67|58.92|558800
4349071|3699|DRC|2014-01-02|59.25|59.78|58.48|58.71|704400
4349072|3699|DRC|2013-12-31|59.18|59.86|59.05|59.63|374100
4349073|3699|DRC|2013-12-30|59.6|59.92|58.89|59.03|367100
4349074|3699|DRC|2013-12-27|59.33|59.82|58.97|59.45|467100
4349075|3699|DRC|2013-12-26|59.3|59.58|59.07|59.17|499300
4349076|3699|DRC|2013-12-24|57.85|59.45|57.85|59.05|306200
4349077|3699|DRC|2013-12-23|58.06|58.52|57.56|57.7|511800
4349078|3699|DRC|2013-12-20|57.56|58|57.16|57.62|1243000
4349079|3699|DRC|2013-12-19|57.74|57.99|57.05|57.16|616500
4349080|3699|DRC|2013-12-18|57.9|58.23|57|57.9|705100
4349081|3699|DRC|2013-12-17|58.75|58.75|57.45|57.87|751600
4349082|3699|DRC|2013-12-16|57.92|58.64|57.46|58.58|786500
4349083|3699|DRC|2013-12-13|57.32|57.57|56.85|57.47|735800
4349084|3699|DRC|2013-12-12|57.02|58.03|57|57.19|888200
4349085|3699|DRC|2013-12-11|57.53|57.61|56.79|57|1198100
4349086|3699|DRC|2013-12-10|57.85|58.28|57.15|57.36|740500
4349087|3699|DRC|2013-12-09|58.35|58.67|57.88|58.17|721200
4349088|3699|DRC|2013-12-06|57.81|58.54|57.49|58.29|1078800
4349089|3699|DRC|2013-12-05|57.3|57.68|56.61|57.55|875200
4349090|3699|DRC|2013-12-04|56.09|57.44|56.09|57.15|716200
4349091|3699|DRC|2013-12-03|56.54|57.05|55.99|56.15|613300
4349092|3699|DRC|2013-12-02|56.62|57.66|55.6|56.84|764300
4310138|3658|DHX|2014-01-17|7.44|7.5|7.33|7.39|219900
4310139|3658|DHX|2014-01-16|7.45|7.62|7.41|7.43|342200
4310140|3658|DHX|2014-01-15|7.52|7.55|7.42|7.45|347900
4335078|3688|PLOW|2013-12-31|17.01|17.01|16.77|16.82|55900
4335079|3688|PLOW|2013-12-30|17.04|17.04|16.89|16.93|18700
4335080|3688|PLOW|2013-12-27|17|17.05|16.83|17|36400
4335081|3688|PLOW|2013-12-26|17.1|17.45|16.89|16.97|36200
4335082|3688|PLOW|2013-12-24|17.06|17.14|16.88|17|22600
4335083|3688|PLOW|2013-12-23|16.88|17.08|16.81|16.97|69700
4335084|3688|PLOW|2013-12-20|16.77|16.99|16.7|16.75|122300
4335085|3688|PLOW|2013-12-19|16.68|16.85|16.6|16.71|31900
4335086|3688|PLOW|2013-12-18|16.92|17.11|16.9|16.99|50400
4335087|3688|PLOW|2013-12-17|16.93|16.93|16.67|16.85|97100
4335088|3688|PLOW|2013-12-16|16.44|17|16.44|16.87|46900
4335089|3688|PLOW|2013-12-13|16.17|16.53|16.16|16.43|124600
4335090|3688|PLOW|2013-12-12|16.43|16.59|16.1|16.17|76300
4335091|3688|PLOW|2013-12-11|16.62|16.91|16.26|16.52|101100
4335092|3688|PLOW|2013-12-10|16.55|16.67|16.48|16.56|59400
4335093|3688|PLOW|2013-12-09|16.42|16.56|16.3|16.51|28200
4335094|3688|PLOW|2013-12-06|16.31|16.56|16.27|16.4|52600
4335095|3688|PLOW|2013-12-05|15.88|16.25|15.74|16.14|21000
4335096|3688|PLOW|2013-12-04|15.99|16.16|15.72|15.84|55700
4335097|3688|PLOW|2013-12-03|15.75|16.05|15.75|16|67500
4335098|3688|PLOW|2013-12-02|15.83|16.03|15.71|15.82|45200
4325428|3676|DDC|2014-01-17|14.72|15.07|14.63|14.88|224800
4325429|3676|DDC|2014-01-16|14.41|14.82|14.41|14.56|152000
4325430|3676|DDC|2014-01-15|14.1|14.39|14.1|14.26|106000
4325431|3676|DDC|2014-01-14|14.03|14.11|13.88|14.07|112700
4325432|3676|DDC|2014-01-13|13.85|13.99|13.75|13.97|301100
4325433|3676|DDC|2014-01-10|13.77|13.92|13.71|13.9|200200
4325434|3676|DDC|2014-01-09|13.85|13.86|13.76|13.8|169900
4325435|3676|DDC|2014-01-08|13.94|13.95|13.82|13.89|192800
4325436|3676|DDC|2014-01-07|14.02|14.02|13.85|13.87|209400
4325437|3676|DDC|2014-01-06|14.25|14.34|13.89|13.93|262200
4325438|3676|DDC|2014-01-03|14.48|14.51|14.26|14.27|186300
4325439|3676|DDC|2014-01-02|14.5|14.56|14.22|14.45|148200
4325440|3676|DDC|2013-12-31|14.22|14.36|14.1|14.36|139900
4325441|3676|DDC|2013-12-30|14.06|14.17|14.04|14.13|114200
4325442|3676|DDC|2013-12-27|14.14|14.26|14|14.05|214400
4325443|3676|DDC|2013-12-26|14.34|14.42|14.09|14.11|54200
4325444|3676|DDC|2013-12-24|14.11|14.35|14.02|14.33|35500
4325445|3676|DDC|2013-12-23|13.86|14.22|13.86|14.1|198800
4325446|3676|DDC|2013-12-20|13.88|14.02|13.79|13.87|226300
4325447|3676|DDC|2013-12-19|13.84|13.96|13.77|13.9|140100
4325448|3676|DDC|2013-12-18|13.85|13.98|13.72|13.87|337100
4325449|3676|DDC|2013-12-17|13.93|13.93|13.72|13.78|116100
4325450|3676|DDC|2013-12-16|13.94|14.11|13.86|13.98|190300
4325451|3676|DDC|2013-12-13|13.6|13.88|13.54|13.87|421800
4325452|3676|DDC|2013-12-12|13.56|13.65|13.44|13.6|626600
4325453|3676|DDC|2013-12-11|13.81|13.94|13.23|13.63|738300
4325454|3676|DDC|2013-12-10|13.64|14.22|13.64|14.08|515600
4325455|3676|DDC|2013-12-09|13.56|13.63|13.48|13.59|364000
4325456|3676|DDC|2013-12-06|13.6|13.63|13.53|13.58|1033200
4325457|3676|DDC|2013-12-05|13.47|13.58|13.43|13.51|201900
4325458|3676|DDC|2013-12-04|13.3|13.54|13.3|13.5|217700
4325459|3676|DDC|2013-12-03|13.5|13.56|13.25|13.34|138300
4325460|3676|DDC|2013-12-02|13.45|13.59|13.42|13.5|279900
4342530|3694|DPO|2014-01-17|13.37|13.39|13.27|13.29|76800
4342531|3694|DPO|2014-01-16|13.38|13.38|13.31|13.34|62000
4342532|3694|DPO|2014-01-15|13.3|13.43|13.27|13.34|142800
4342533|3694|DPO|2014-01-14|13.2|13.32|13.11|13.27|122400
4342534|3694|DPO|2014-01-13|13.32|13.33|13.11|13.16|101300
4342535|3694|DPO|2014-01-10|13.28|13.33|13.19|13.31|127700
4342536|3694|DPO|2014-01-09|13.28|13.32|13.2|13.25|104100
4342537|3694|DPO|2014-01-08|13.16|13.3|13.13|13.29|101200
4342538|3694|DPO|2014-01-07|13.06|13.2|13.05|13.19|99200
4342539|3694|DPO|2014-01-06|13.1|13.11|12.96|12.99|131300
4342540|3694|DPO|2014-01-03|13.06|13.06|12.91|12.94|119300
4342541|3694|DPO|2014-01-02|13.12|13.12|12.96|13|96600
4342542|3694|DPO|2013-12-31|13.27|13.29|13.13|13.13|110400
4342543|3694|DPO|2013-12-30|13.26|13.26|13.12|13.16|76000
4342544|3694|DPO|2013-12-27|13.25|13.26|13.13|13.25|86900
4342545|3694|DPO|2013-12-26|13.17|13.25|13.15|13.24|109200
4342546|3694|DPO|2013-12-24|13.08|13.08|13.02|13.08|34800
4342547|3694|DPO|2013-12-23|12.95|13.02|12.94|13.02|73500
4342548|3694|DPO|2013-12-20|12.87|12.94|12.82|12.91|95200
4342549|3694|DPO|2013-12-19|12.76|12.83|12.71|12.81|79500
4342550|3694|DPO|2013-12-18|12.49|12.79|12.45|12.76|93600
4342551|3694|DPO|2013-12-17|12.54|12.54|12.43|12.51|67500
4342552|3694|DPO|2013-12-16|12.57|12.64|12.46|12.49|104300
4342553|3694|DPO|2013-12-13|12.62|12.62|12.45|12.46|92000
4347781|3698|DRD|2013-12-09|3.4|3.48|3.37|3.43|67000
4347782|3698|DRD|2013-12-06|3.36|3.42|3.34|3.39|75900
4347783|3698|DRD|2013-12-05|3.33|3.51|3.33|3.44|60800
4347784|3698|DRD|2013-12-04|3.42|3.49|3.35|3.45|165000
4347785|3698|DRD|2013-12-03|3.62|3.69|3.6|3.6|101300
4347786|3698|DRD|2013-12-02|3.93|3.99|3.87|3.91|94700
4362120|3712|DPG|2014-01-17|18.7|18.75|18.55|18.56|81900
4362121|3712|DPG|2014-01-16|18.78|18.78|18.61|18.65|76400
4362122|3712|DPG|2014-01-15|18.62|18.75|18.57|18.75|122000
4362123|3712|DPG|2014-01-14|18.62|18.66|18.51|18.55|62700
4362124|3712|DPG|2014-01-13|18.62|18.74|18.6|18.66|80000
4362125|3712|DPG|2014-01-10|18.79|18.85|18.65|18.66|118700
4362126|3712|DPG|2014-01-09|18.78|18.78|18.62|18.68|56900
4362127|3712|DPG|2014-01-08|18.83|18.83|18.6|18.78|67700
4362128|3712|DPG|2014-01-07|18.83|18.95|18.75|18.83|104900
4362129|3712|DPG|2014-01-06|18.78|18.87|18.78|18.87|74200
4362130|3712|DPG|2014-01-03|18.79|18.86|18.61|18.8|139800
4362131|3712|DPG|2014-01-02|19.09|19.09|18.75|18.86|122900
4362132|3712|DPG|2013-12-31|18.98|19.22|18.89|19.08|139800
4362133|3712|DPG|2013-12-30|18.87|18.9|18.75|18.82|69700
4362134|3712|DPG|2013-12-27|18.75|18.85|18.69|18.76|78400
4362135|3712|DPG|2013-12-26|18.81|18.99|18.68|18.75|84600
4362136|3712|DPG|2013-12-24|18.61|18.87|18.59|18.87|45000
4362137|3712|DPG|2013-12-23|18.3|18.63|18.27|18.54|106800
4362138|3712|DPG|2013-12-20|18.25|18.38|18.2|18.33|142200
4362139|3712|DPG|2013-12-19|18.49|18.49|18.15|18.22|204000
4362140|3712|DPG|2013-12-18|18.32|18.42|18.17|18.4|117900
4362141|3712|DPG|2013-12-17|18.32|18.35|18.15|18.17|123500
4362142|3712|DPG|2013-12-16|18.18|18.37|18.07|18.25|124500
4362143|3712|DPG|2013-12-13|18.4|18.42|18.05|18.09|161000
4362144|3712|DPG|2013-12-12|18.65|18.65|18.29|18.33|119500
4362145|3712|DPG|2013-12-11|19.09|19.1|18.83|18.88|90200
4362146|3712|DPG|2013-12-10|19|19.12|19|19.08|52700
4362147|3712|DPG|2013-12-09|19.12|19.15|18.99|19.05|74200
4362148|3712|DPG|2013-12-06|19.15|19.17|19.06|19.09|46100
4362149|3712|DPG|2013-12-05|19.2|19.26|19.03|19.07|90300
4362150|3712|DPG|2013-12-04|19.18|19.28|19.12|19.17|94700
4362151|3712|DPG|2013-12-03|19.12|19.25|19|19.16|63200
4362152|3712|DPG|2013-12-02|19.29|19.29|19.02|19.08|70000
4360814|3711|DCO|2014-01-17|30.72|31.2|29.34|29.79|57300
4360815|3711|DCO|2014-01-16|30.91|31.11|30.69|30.85|33900
4360816|3711|DCO|2014-01-15|30.22|31.35|30.22|30.9|67500
4360817|3711|DCO|2014-01-14|29.49|30.34|29.39|30.22|66200
4360818|3711|DCO|2014-01-13|28.47|29.61|28.39|29.28|57600
4360819|3711|DCO|2014-01-10|29.36|29.75|28.3|28.46|88100
4360820|3711|DCO|2014-01-09|28.98|29.8|28.7|29.29|119200
4360821|3711|DCO|2014-01-08|28.97|29|28.22|28.97|65600
4360822|3711|DCO|2014-01-07|28.19|29.05|27.77|28.97|45100
4360823|3711|DCO|2014-01-06|29.18|29.21|28.24|28.57|61600
4360824|3711|DCO|2014-01-03|29.01|29.38|28.44|29.14|38000
4360825|3711|DCO|2014-01-02|29.63|29.77|28.93|29.04|40200
4360826|3711|DCO|2013-12-31|29.57|30.14|29.18|29.81|208300
4360827|3711|DCO|2013-12-30|28.35|29.86|27.92|29.77|67900
4360828|3711|DCO|2013-12-27|29.41|29.48|28.14|28.35|49800
4360829|3711|DCO|2013-12-26|29.96|30.01|29|29.22|41400
4360830|3711|DCO|2013-12-24|29.73|30.35|29.54|29.73|20900
4360831|3711|DCO|2013-12-23|28.85|29.81|28.53|29.5|97400
4360832|3711|DCO|2013-12-20|27.88|29.24|27.62|28.7|74600
4360833|3711|DCO|2013-12-19|27.77|28|27.48|27.79|32200
4360834|3711|DCO|2013-12-18|27.55|28|27.21|27.79|60000
4360835|3711|DCO|2013-12-17|26.83|27.45|26.8|27.45|43200
4360836|3711|DCO|2013-12-16|25.96|27.12|25.96|26.9|40000
4360837|3711|DCO|2013-12-13|25.11|25.95|25.07|25.78|27100
4360838|3711|DCO|2013-12-12|25.01|25.37|24.91|25.11|43500
4360839|3711|DCO|2013-12-11|25.81|26.08|24.87|25.06|50700
4360840|3711|DCO|2013-12-10|27|27.06|25.66|25.84|61500
4360841|3711|DCO|2013-12-09|26.16|27.04|25.98|26.97|35800
4360842|3711|DCO|2013-12-06|26.69|26.77|25.99|26.05|58100
4360843|3711|DCO|2013-12-05|26.36|26.47|25.86|26.37|45500
4360844|3711|DCO|2013-12-04|26.22|26.5|26.17|26.35|30000
4360845|3711|DCO|2013-12-03|25.39|26.49|25.3|26.4|65900
4360846|3711|DCO|2013-12-02|25.4|25.72|24.8|25.35|62600
4355590|3705|DRQ|2014-01-17|106.59|107.76|105.86|106.51|292900
4355591|3705|DRQ|2014-01-16|107.8|107.92|105.87|106.29|359800
4355592|3705|DRQ|2014-01-15|107.91|108.35|106.8|107.86|250800
4355593|3705|DRQ|2014-01-14|104.79|107.98|104.78|107.88|263200
4355594|3705|DRQ|2014-01-13|106.3|107.27|104.54|104.77|427700
4355595|3705|DRQ|2014-01-10|106.32|108.51|106.11|108.27|407200
4358232|3707|DSW|2013-12-04|44.19|44.55|43.84|44.35|515600
4358233|3707|DSW|2013-12-03|44.45|44.48|43.69|44.32|840300
4358234|3707|DSW|2013-12-02|44.69|44.93|44.26|44.47|656800
4354284|3704|LEO|2014-01-17|7.9|7.95|7.9|7.93|140500
4354285|3704|LEO|2014-01-16|7.89|7.92|7.87|7.9|126000
4354286|3704|LEO|2014-01-15|7.83|7.87|7.83|7.86|116800
4354287|3704|LEO|2014-01-14|7.8|7.85|7.8|7.84|93000
4354288|3704|LEO|2014-01-13|7.83|7.88|7.8|7.82|324600
4354289|3704|LEO|2014-01-10|7.82|7.89|7.82|7.87|155900
4354290|3704|LEO|2014-01-09|7.8|7.82|7.77|7.8|175600
4354291|3704|LEO|2014-01-08|7.77|7.81|7.75|7.76|145700
4354292|3704|LEO|2014-01-07|7.81|7.84|7.77|7.81|125100
4354293|3704|LEO|2014-01-06|7.72|7.79|7.7|7.77|168200
4354294|3704|LEO|2014-01-03|7.62|7.7|7.59|7.7|107600
4354295|3704|LEO|2014-01-02|7.61|7.63|7.57|7.61|101200
4354296|3704|LEO|2013-12-31|7.65|7.69|7.6|7.6|265100
4354297|3704|LEO|2013-12-30|7.71|7.71|7.66|7.66|221700
4354298|3704|LEO|2013-12-27|7.75|7.75|7.65|7.69|182800
4354299|3704|LEO|2013-12-26|7.74|7.77|7.71|7.77|209700
4354300|3704|LEO|2013-12-24|7.75|7.79|7.75|7.78|161100
4354301|3704|LEO|2013-12-23|7.71|7.8|7.7|7.78|457400
4354302|3704|LEO|2013-12-20|7.64|7.71|7.64|7.71|310200
4354303|3704|LEO|2013-12-19|7.52|7.65|7.52|7.63|248800
4354304|3704|LEO|2013-12-18|7.53|7.59|7.51|7.56|199800
4354305|3704|LEO|2013-12-17|7.45|7.55|7.44|7.52|361400
4354306|3704|LEO|2013-12-16|7.45|7.48|7.4|7.47|313800
4354307|3704|LEO|2013-12-13|7.41|7.43|7.38|7.43|192400
4354308|3704|LEO|2013-12-12|7.42|7.43|7.36|7.43|192400
4354309|3704|LEO|2013-12-11|7.36|7.4|7.34|7.4|248800
4354310|3704|LEO|2013-12-10|7.42|7.43|7.35|7.36|273000
4354311|3704|LEO|2013-12-09|7.4|7.45|7.4|7.42|214300
4354312|3704|LEO|2013-12-06|7.46|7.47|7.37|7.38|256200
4354313|3704|LEO|2013-12-05|7.51|7.54|7.43|7.43|196400
4354314|3704|LEO|2013-12-04|7.5|7.56|7.5|7.54|151300
4354315|3704|LEO|2013-12-03|7.5|7.58|7.5|7.56|113000
4354316|3704|LEO|2013-12-02|7.51|7.56|7.5|7.52|154400
4311444|3659|DKS|2014-01-17|54.32|54.49|53.52|53.6|1747300
4311445|3659|DKS|2014-01-16|56.39|56.39|54.39|54.42|2021600
4311446|3659|DKS|2014-01-15|56.6|57.09|56.26|56.39|2151700
4311447|3659|DKS|2014-01-14|54.33|55.34|54.12|55.25|1750900
4311448|3659|DKS|2014-01-13|56.74|56.74|54.25|54.26|2746400
4311449|3659|DKS|2014-01-10|57.52|57.68|56.6|56.76|1595800
4311450|3659|DKS|2014-01-09|57.92|58.38|57.28|57.34|1611600
4311451|3659|DKS|2014-01-08|58.46|58.87|58|58.22|1344200
4311452|3659|DKS|2014-01-07|57.82|58.74|57.63|58.58|1192900
4311453|3659|DKS|2014-01-06|57.64|58.17|57.56|57.82|885700
4311454|3659|DKS|2014-01-03|57.7|58.42|57.51|57.59|788500
4311455|3659|DKS|2014-01-02|58|58.36|57.53|57.68|656800
4311456|3659|DKS|2013-12-31|57.73|58.37|57.73|58.1|518300
4311457|3659|DKS|2013-12-30|57.49|57.98|57.36|57.67|666400
4311458|3659|DKS|2013-12-27|57.8|57.99|57.35|57.53|416200
4311459|3659|DKS|2013-12-26|57.5|58|57.27|57.67|750700
4311460|3659|DKS|2013-12-24|57.33|57.86|57.31|57.55|267300
4311461|3659|DKS|2013-12-23|57.4|57.55|57.06|57.22|625500
4311462|3659|DKS|2013-12-20|55.96|57.42|55.94|57.11|1686000
4311463|3659|DKS|2013-12-19|56.51|56.62|55.97|56.06|1115300
4311464|3659|DKS|2013-12-18|55.64|56.6|55.39|56.51|1682900
4311465|3659|DKS|2013-12-17|55.92|56.16|55|55.3|1488000
4311466|3659|DKS|2013-12-16|55.8|56.13|55.25|55.85|1293200
4311467|3659|DKS|2013-12-13|55.77|56.26|55.39|55.66|844100
4311468|3659|DKS|2013-12-12|56.08|56.36|55.71|55.78|900600
4311469|3659|DKS|2013-12-11|56.01|56.68|55.94|56.13|1346000
4311470|3659|DKS|2013-12-10|55.48|56.06|55.11|56.04|1058800
4311471|3659|DKS|2013-12-09|55.26|55.76|55.26|55.6|763600
4311472|3659|DKS|2013-12-06|55.16|55.42|54.94|55.21|777300
4311473|3659|DKS|2013-12-05|54.46|55.15|54.23|54.75|1292700
4311474|3659|DKS|2013-12-04|55.07|55.51|54.05|54.48|1516200
4311475|3659|DKS|2013-12-03|56.5|56.65|55.29|55.49|1241400
4311476|3659|DKS|2013-12-02|56.71|57.18|56.31|56.64|1311800
4336000|3689|DEI|2014-01-17|24.66|24.78|24.32|24.4|1078600
4336001|3689|DEI|2014-01-16|24.68|24.81|24.61|24.78|674500
4336002|3689|DEI|2014-01-15|24.83|25.46|24.3|24.59|1006200
4336003|3689|DEI|2014-01-14|24.12|24.48|24|24.28|962000
4336004|3689|DEI|2014-01-13|24.13|24.31|24|24.12|1250300
4336005|3689|DEI|2014-01-10|23.75|24.26|23.6|24.18|1518700
4336006|3689|DEI|2014-01-09|23.58|23.61|23.23|23.6|465400
4336007|3689|DEI|2014-01-08|23.65|23.75|23.41|23.53|424100
4336008|3689|DEI|2014-01-07|23.82|23.93|23.63|23.71|641100
4310141|3658|DHX|2014-01-14|7.32|7.57|7.3|7.51|969600
4310142|3658|DHX|2014-01-13|7.35|7.38|7.3|7.32|381000
4310143|3658|DHX|2014-01-10|7.3|7.4|7.3|7.39|395800
4310144|3658|DHX|2014-01-09|7.41|7.42|7.3|7.32|684500
4310145|3658|DHX|2014-01-08|7.3|7.41|7.3|7.38|1590000
4310146|3658|DHX|2014-01-07|7.38|7.41|7.21|7.31|605900
4310147|3658|DHX|2014-01-06|7.4|7.43|7.3|7.34|1012900
4310148|3658|DHX|2014-01-03|7.34|7.39|7.26|7.34|558300
4310149|3658|DHX|2014-01-02|7.26|7.35|7.19|7.3|310900
4310150|3658|DHX|2013-12-31|7.32|7.37|7.19|7.25|733400
4310151|3658|DHX|2013-12-30|7.41|7.43|7.26|7.32|507100
4310152|3658|DHX|2013-12-27|7.38|7.4|7.32|7.38|314100
4310153|3658|DHX|2013-12-26|7.27|7.46|7.25|7.35|285000
4310154|3658|DHX|2013-12-24|7.25|7.32|7.16|7.22|632400
4310155|3658|DHX|2013-12-23|7.06|7.26|7.06|7.21|608300
4310156|3658|DHX|2013-12-20|7.19|7.4|7.03|7.05|1393000
4310157|3658|DHX|2013-12-19|7.03|7.21|7.03|7.16|409300
4310158|3658|DHX|2013-12-18|7.04|7.31|6.95|7.04|591400
4310159|3658|DHX|2013-12-17|6.99|6.99|6.87|6.95|158400
4310160|3658|DHX|2013-12-16|7.02|7.09|6.92|6.97|194100
4310161|3658|DHX|2013-12-13|6.9|7.17|6.83|7.01|422600
4310162|3658|DHX|2013-12-12|6.97|7.01|6.85|6.86|257700
4310163|3658|DHX|2013-12-11|7.23|7.23|6.88|6.97|288200
4310164|3658|DHX|2013-12-10|7.21|7.27|7.16|7.24|370200
4310165|3658|DHX|2013-12-09|7.07|7.25|7.01|7.23|221200
4310166|3658|DHX|2013-12-06|7.1|7.2|7.01|7.07|217200
4310167|3658|DHX|2013-12-05|7.09|7.15|6.98|7.03|301700
4310168|3658|DHX|2013-12-04|7.08|7.28|7.07|7.12|243900
4310169|3658|DHX|2013-12-03|7.08|7.15|7.04|7.07|269100
4310170|3658|DHX|2013-12-02|7.27|7.29|7.09|7.11|209700
4312750|3660|DBD|2014-01-17|35.05|35.29|34.72|34.82|984800
4312751|3660|DBD|2014-01-16|34.9|35.19|34.8|35.02|698300
4312752|3660|DBD|2014-01-15|34|35.96|34|35.18|1649200
4312753|3660|DBD|2014-01-14|33.39|33.99|33.39|33.98|459200
4312754|3660|DBD|2014-01-13|33.51|33.74|33.29|33.38|721000
4312755|3660|DBD|2014-01-10|33.2|33.65|33.17|33.63|484300
4312756|3660|DBD|2014-01-09|33.15|33.34|32.69|33.19|532700
4312757|3660|DBD|2014-01-08|33.11|33.48|32.94|33.04|507700
4312758|3660|DBD|2014-01-07|32.99|33.56|32.87|33.22|499200
4312759|3660|DBD|2014-01-06|32.82|33.12|32.64|32.9|547200
4312760|3660|DBD|2014-01-03|32.35|32.77|32.32|32.69|298400
4312761|3660|DBD|2014-01-02|32.88|32.97|32.26|32.35|453000
4312762|3660|DBD|2013-12-31|32.8|33.07|32.72|33.01|437400
4312763|3660|DBD|2013-12-30|32.7|32.98|32.7|32.77|318300
4312764|3660|DBD|2013-12-27|32.24|32.87|32.12|32.78|392200
4312765|3660|DBD|2013-12-26|32.58|32.71|32.2|32.24|314300
4312766|3660|DBD|2013-12-24|32.88|32.9|32.44|32.5|320900
4312767|3660|DBD|2013-12-23|33.05|33.23|32.87|32.92|570600
4312768|3660|DBD|2013-12-20|32.23|32.98|32.23|32.97|1421700
4312769|3660|DBD|2013-12-19|32.54|32.55|32.06|32.21|453800
4312770|3660|DBD|2013-12-18|32.03|32.53|31.81|32.52|601500
4312771|3660|DBD|2013-12-17|31.91|32.18|31.76|32.03|606200
4312772|3660|DBD|2013-12-16|32.05|32.35|31.85|31.93|816800
4312773|3660|DBD|2013-12-13|31.82|32.1|31.74|32.05|573100
4312774|3660|DBD|2013-12-12|31.75|31.87|31.36|31.77|1101800
4312775|3660|DBD|2013-12-11|32.22|32.43|31.65|31.69|779100
4312776|3660|DBD|2013-12-10|32.46|32.46|32.1|32.29|985500
4312777|3660|DBD|2013-12-09|32.9|32.99|32.53|32.55|515900
4312778|3660|DBD|2013-12-06|33.03|33.25|32.8|32.93|571700
4312779|3660|DBD|2013-12-05|33.22|33.33|32.61|32.81|639300
4312780|3660|DBD|2013-12-04|33.04|33.46|32.94|33.29|744300
4312781|3660|DBD|2013-12-03|33.64|33.66|32.69|33.04|1237800
4312782|3660|DBD|2013-12-02|34.12|34.12|33.57|33.68|895600
4308705|3655|DRII|2014-01-17|18.02|18.02|17.67|17.82|128600
4308706|3655|DRII|2014-01-16|18.2|18.33|18|18.02|12900
4308707|3655|DRII|2014-01-15|17.75|18.24|17.75|18.21|28700
4308708|3655|DRII|2014-01-14|17.84|18.02|17.66|17.71|136300
4308709|3655|DRII|2014-01-13|17.62|17.84|17.59|17.75|57800
4308710|3655|DRII|2014-01-10|17.64|17.71|17.43|17.69|118400
4308711|3655|DRII|2014-01-09|18.01|18.07|17.5|17.6|478700
4308712|3655|DRII|2014-01-08|17.94|18.07|17.85|18|130900
4308713|3655|DRII|2014-01-07|18.2|18.26|17.91|18|116700
4308714|3655|DRII|2014-01-06|18.41|18.41|17.95|18.22|79600
4308715|3655|DRII|2014-01-03|18.04|18.47|18.03|18.38|54100
4308716|3655|DRII|2014-01-02|18.35|18.35|17.86|18.07|130700
4308717|3655|DRII|2013-12-31|18.08|18.57|17.82|18.46|66600
4308718|3655|DRII|2013-12-30|18.08|18.19|18.04|18.12|33100
4308719|3655|DRII|2013-12-27|18.34|18.34|17.96|18.17|66200
4342554|3694|DPO|2013-12-12|12.7|12.7|12.51|12.56|91300
4342555|3694|DPO|2013-12-11|12.8|12.8|12.63|12.64|85800
4342556|3694|DPO|2013-12-10|12.89|12.97|12.89|12.96|80900
4342557|3694|DPO|2013-12-09|12.92|12.98|12.9|12.94|66800
4342558|3694|DPO|2013-12-06|12.88|12.93|12.83|12.91|62600
4342559|3694|DPO|2013-12-05|12.71|12.83|12.71|12.8|76800
4342560|3694|DPO|2013-12-04|12.68|12.79|12.68|12.74|51200
4342561|3694|DPO|2013-12-03|12.88|12.9|12.64|12.74|76000
4342562|3694|DPO|2013-12-02|13|13|12.86|12.87|51100
4338612|3691|DDE|2014-01-17|1.49|1.51|1.48|1.48|31100
4338613|3691|DDE|2014-01-16|1.5|1.5|1.45|1.5|15700
4338614|3691|DDE|2014-01-15|1.58|1.58|1.5|1.5|29000
4338615|3691|DDE|2014-01-14|1.56|1.58|1.54|1.58|23200
4338616|3691|DDE|2014-01-13|1.6|1.6|1.52|1.55|24300
4338617|3691|DDE|2014-01-10|1.52|1.6|1.52|1.59|64900
4338618|3691|DDE|2014-01-09|1.56|1.62|1.53|1.58|112500
4338619|3691|DDE|2014-01-08|1.55|1.55|1.53|1.55|22800
4338620|3691|DDE|2014-01-07|1.52|1.55|1.52|1.55|14600
4338621|3691|DDE|2014-01-06|1.55|1.55|1.52|1.52|5500
4338622|3691|DDE|2014-01-03|1.5|1.56|1.48|1.56|22300
4338623|3691|DDE|2014-01-02|1.48|1.52|1.47|1.52|77200
4338624|3691|DDE|2013-12-31|1.46|1.49|1.42|1.48|18900
4338625|3691|DDE|2013-12-30|1.46|1.49|1.46|1.48|18800
4338626|3691|DDE|2013-12-27|1.51|1.51|1.44|1.46|114700
4338627|3691|DDE|2013-12-26|1.47|1.47|1.44|1.46|24500
4338628|3691|DDE|2013-12-24|1.48|1.48|1.44|1.47|18900
4338629|3691|DDE|2013-12-23|1.44|1.5|1.44|1.44|31800
4338630|3691|DDE|2013-12-20|1.44|1.48|1.44|1.44|36300
4338631|3691|DDE|2013-12-19|1.45|1.46|1.42|1.45|33100
4338632|3691|DDE|2013-12-18|1.42|1.47|1.42|1.47|15100
4338633|3691|DDE|2013-12-17|1.44|1.45|1.41|1.41|50300
4338634|3691|DDE|2013-12-16|1.41|1.44|1.41|1.43|42900
4338635|3691|DDE|2013-12-13|1.42|1.44|1.41|1.44|25700
4338636|3691|DDE|2013-12-12|1.42|1.45|1.42|1.44|13500
4338637|3691|DDE|2013-12-11|1.46|1.47|1.43|1.46|40000
4338638|3691|DDE|2013-12-10|1.44|1.47|1.42|1.45|17600
4338639|3691|DDE|2013-12-09|1.44|1.45|1.44|1.44|46300
4338640|3691|DDE|2013-12-06|1.45|1.46|1.45|1.45|35700
4338641|3691|DDE|2013-12-05|1.45|1.46|1.45|1.45|22800
4338642|3691|DDE|2013-12-04|1.46|1.47|1.45|1.46|40100
4338643|3691|DDE|2013-12-03|1.49|1.49|1.45|1.48|16000
4338644|3691|DDE|2013-12-02|1.47|1.49|1.47|1.49|31800
4377431|3736|SSP|2014-01-17|19.37|19.43|18.99|19.06|183200
4377432|3736|SSP|2014-01-16|19.14|19.64|19.04|19.37|284900
4377433|3736|SSP|2014-01-15|19.53|19.62|19.22|19.31|265700
4377434|3736|SSP|2014-01-14|19.28|19.52|19.21|19.47|194300
4377435|3736|SSP|2014-01-13|19.75|19.79|19.13|19.24|263200
4377436|3736|SSP|2014-01-10|19.84|19.89|19.44|19.8|320100
4377437|3736|SSP|2014-01-09|20.39|20.45|19.77|19.89|294400
4377438|3736|SSP|2014-01-08|20.32|20.35|19.98|20.28|326900
4377439|3736|SSP|2014-01-07|20.44|20.87|20.16|20.35|214200
4377440|3736|SSP|2014-01-06|21.09|21.09|20.29|20.38|309700
4377441|3736|SSP|2014-01-03|21.04|21.25|20.99|21.07|185100
4377442|3736|SSP|2014-01-02|21.61|21.63|20.98|21.08|349800
4377443|3736|SSP|2013-12-31|21.68|21.83|21.38|21.72|143000
4377444|3736|SSP|2013-12-30|21.43|21.98|21.36|21.68|120500
4377445|3736|SSP|2013-12-27|21.88|21.9|21.4|21.47|141100
4377446|3736|SSP|2013-12-26|21.71|22|21.62|21.78|143100
4377447|3736|SSP|2013-12-24|21.54|21.82|21.49|21.61|60500
4377448|3736|SSP|2013-12-23|21.09|21.56|20.79|21.56|314400
4377449|3736|SSP|2013-12-20|20.8|21.32|20.73|20.98|500600
4377450|3736|SSP|2013-12-19|20.78|20.92|20.66|20.72|166000
4377451|3736|SSP|2013-12-18|20.47|20.92|20.14|20.79|321700
4377452|3736|SSP|2013-12-17|20.29|20.5|19.94|20.38|308600
4377453|3736|SSP|2013-12-16|19.6|20.28|19.55|20.22|322100
4377454|3736|SSP|2013-12-13|19.58|19.86|19.33|19.45|251100
4377455|3736|SSP|2013-12-12|19.25|19.72|19.25|19.48|243100
4377456|3736|SSP|2013-12-11|19.1|19.7|19.05|19.17|648400
4377457|3736|SSP|2013-12-10|19.28|19.43|18.67|19.01|554200
4377458|3736|SSP|2013-12-09|19.6|19.9|19.4|19.48|226000
4377459|3736|SSP|2013-12-06|20.01|20.01|19.29|19.53|294100
4377460|3736|SSP|2013-12-05|19.89|20.15|19.67|19.76|204100
4377461|3736|SSP|2013-12-04|19.64|20.02|19.52|19.91|274400
4377462|3736|SSP|2013-12-03|19.73|20.12|19.62|19.78|373200
4377463|3736|SSP|2013-12-02|20.21|20.22|19.68|19.82|340000
4374495|3728|DYN|2014-01-17|19.78|20.23|19.65|20.18|418300
4374496|3728|DYN|2014-01-16|19.53|19.91|19.49|19.86|184400
4374497|3728|DYN|2014-01-15|19.65|19.74|19.55|19.57|223300
4355596|3705|DRQ|2014-01-09|105.33|106.9|105.33|106.28|355900
4355597|3705|DRQ|2014-01-08|106.43|106.5|105|105.16|462500
4355598|3705|DRQ|2014-01-07|105.39|107|105.32|106.32|421000
4355599|3705|DRQ|2014-01-06|107.98|107.98|106.3|106.45|269100
4355600|3705|DRQ|2014-01-03|107.96|108.63|107|107.28|204300
4355601|3705|DRQ|2014-01-02|109.44|109.62|107.15|107.97|189200
4355602|3705|DRQ|2013-12-31|109.28|110.29|108.81|109.93|267300
4355603|3705|DRQ|2013-12-30|111.31|111.91|109.26|109.42|216800
4355604|3705|DRQ|2013-12-27|111.06|111.96|110.5|111.11|175200
4355605|3705|DRQ|2013-12-26|111.1|111.87|110.09|110.91|211800
4355606|3705|DRQ|2013-12-24|109.6|110.93|109.6|110.66|150100
4355607|3705|DRQ|2013-12-23|111.83|112.1|108.9|109.15|269000
4355608|3705|DRQ|2013-12-20|109.02|111.33|109|111.25|446400
4355609|3705|DRQ|2013-12-19|109.88|109.9|107.77|108.75|224100
4355610|3705|DRQ|2013-12-18|109.14|110.28|106.96|109.84|510000
4355611|3705|DRQ|2013-12-17|110.03|110.94|108.13|109.08|449400
4355612|3705|DRQ|2013-12-16|108.56|110.45|107.79|109.99|245800
4355613|3705|DRQ|2013-12-13|107.27|108.22|106.12|107.63|152900
4355614|3705|DRQ|2013-12-12|106.55|108.48|106.11|107.19|201900
4355615|3705|DRQ|2013-12-11|108|108.35|106.54|106.67|250800
4355616|3705|DRQ|2013-12-10|109.3|109.99|107.92|108.09|185600
4355617|3705|DRQ|2013-12-09|109.45|109.92|108|109.6|252600
4355618|3705|DRQ|2013-12-06|113.7|113.7|109.23|109.28|378500
4355619|3705|DRQ|2013-12-05|109.24|110.81|108.69|110.23|240900
4355620|3705|DRQ|2013-12-04|107.52|109.64|107.19|109.34|301900
4355621|3705|DRQ|2013-12-03|107.18|108.83|106.68|108.21|391400
4355622|3705|DRQ|2013-12-02|106.86|108.66|104.52|107.7|463500
4345142|3696|DPS|2014-01-17|48.48|48.56|48.13|48.49|1179600
4345143|3696|DPS|2014-01-16|47.99|48.59|47.97|48.35|876400
4345144|3696|DPS|2014-01-15|48.2|48.23|47.69|48.07|755900
4345145|3696|DPS|2014-01-14|47.64|48.25|47.5|48.04|1220900
4345146|3696|DPS|2014-01-13|48.24|48.29|47.35|47.43|1207100
4345147|3696|DPS|2014-01-10|47.99|48.44|47.99|48.43|673900
4345148|3696|DPS|2014-01-09|47.76|48.1|47.66|47.97|929600
4345149|3696|DPS|2014-01-08|48.01|48.16|47.28|47.72|2340000
4345150|3696|DPS|2014-01-07|47.83|48.36|47.71|48.1|1261700
4345151|3696|DPS|2014-01-06|47.79|47.93|47.45|47.72|932900
4345152|3696|DPS|2014-01-03|47.89|48.05|47.36|47.6|992900
4345153|3696|DPS|2014-01-02|48.86|48.93|47.48|47.67|1182300
4345154|3696|DPS|2013-12-31|48.88|48.99|48.48|48.72|595900
4345155|3696|DPS|2013-12-30|48.79|49.15|48.79|48.84|574500
4345156|3696|DPS|2013-12-27|48.77|48.91|48.54|48.8|380400
4345157|3696|DPS|2013-12-26|48.49|48.65|48.33|48.59|308100
4345158|3696|DPS|2013-12-24|48.17|48.6|48.17|48.5|285900
4345159|3696|DPS|2013-12-23|48.57|48.61|48.04|48.19|518700
4345160|3696|DPS|2013-12-20|47.89|48.45|47.89|48.42|1509100
4345161|3696|DPS|2013-12-19|48.19|48.26|47.57|47.8|940800
4345162|3696|DPS|2013-12-18|47.37|48.22|47.16|48.22|1292000
4345163|3696|DPS|2013-12-17|47.66|47.72|47.06|47.35|1045000
4345164|3696|DPS|2013-12-16|47.64|47.95|47.64|47.75|1460600
4345165|3696|DPS|2013-12-13|47.7|47.95|47.55|47.58|986200
4345166|3696|DPS|2013-12-12|47.93|48|47.17|47.3|1656700
4345167|3696|DPS|2013-12-11|48.54|48.82|48.31|48.31|1304800
4345168|3696|DPS|2013-12-10|48.6|48.72|48.2|48.39|879200
4345169|3696|DPS|2013-12-09|48.98|48.99|48.54|48.74|939700
4345170|3696|DPS|2013-12-06|48.52|49.02|48.52|49|705800
4345171|3696|DPS|2013-12-05|48.5|48.56|48.16|48.21|1306300
4345172|3696|DPS|2013-12-04|47.95|48.67|47.79|48.63|813600
4345173|3696|DPS|2013-12-03|47.73|48.13|47.44|48.11|1856500
4345174|3696|DPS|2013-12-02|48.47|48.47|47.32|47.74|1420700
4362741|3713|DNP|2014-01-17|9.43|9.47|9.39|9.41|444000
4362742|3713|DNP|2014-01-16|9.45|9.5|9.41|9.42|399100
4362743|3713|DNP|2014-01-15|9.45|9.5|9.41|9.45|380400
4362744|3713|DNP|2014-01-14|9.44|9.5|9.43|9.45|376100
4362745|3713|DNP|2014-01-13|9.5|9.56|9.46|9.47|446800
4362746|3713|DNP|2014-01-10|9.45|9.56|9.44|9.56|497900
4362747|3713|DNP|2014-01-09|9.36|9.42|9.35|9.42|390200
4362748|3713|DNP|2014-01-08|9.31|9.36|9.3|9.34|349300
4362749|3713|DNP|2014-01-07|9.35|9.39|9.3|9.31|529500
4362750|3713|DNP|2014-01-06|9.45|9.47|9.3|9.35|1099000
4362751|3713|DNP|2014-01-03|9.4|9.5|9.4|9.47|465400
4362752|3713|DNP|2014-01-02|9.42|9.43|9.4|9.4|441700
4362753|3713|DNP|2013-12-31|9.44|9.47|9.41|9.42|569200
4362754|3713|DNP|2013-12-30|9.55|9.6|9.45|9.47|671400
4362755|3713|DNP|2013-12-27|9.6|9.61|9.55|9.57|395400
4362756|3713|DNP|2013-12-26|9.65|9.67|9.63|9.64|382100
4362757|3713|DNP|2013-12-24|9.61|9.68|9.59|9.67|265100
4362758|3713|DNP|2013-12-23|9.54|9.62|9.53|9.6|536700
4308720|3655|DRII|2013-12-26|17.74|18.37|17.74|18.27|36100
4308721|3655|DRII|2013-12-24|17.57|17.97|17.46|17.72|148500
4308722|3655|DRII|2013-12-23|17.99|18.09|17.65|17.85|95400
4308723|3655|DRII|2013-12-20|17.28|18.11|17.28|18|206200
4308724|3655|DRII|2013-12-19|17.32|17.54|17.23|17.32|46500
4308725|3655|DRII|2013-12-18|16.68|17.42|16.68|17.28|93300
4308726|3655|DRII|2013-12-17|17.1|17.1|16.5|16.62|58900
4308727|3655|DRII|2013-12-16|16.75|17.16|16.68|16.92|133300
4308728|3655|DRII|2013-12-13|16.76|16.84|16.7|16.74|27700
4308729|3655|DRII|2013-12-12|16.85|16.91|16.45|16.77|174700
4308730|3655|DRII|2013-12-11|17.18|17.26|16.82|16.85|36300
4308731|3655|DRII|2013-12-10|17.41|17.63|17.17|17.22|46300
4308732|3655|DRII|2013-12-09|17.57|17.63|17.33|17.53|54200
4308733|3655|DRII|2013-12-06|17.17|17.79|17|17.54|92500
4308734|3655|DRII|2013-12-05|17.41|17.41|16.92|17.05|166400
4308735|3655|DRII|2013-12-04|17.64|17.8|17.17|17.45|196100
4308736|3655|DRII|2013-12-03|17.82|17.91|17.55|17.69|101200
4308737|3655|DRII|2013-12-02|17.82|17.89|17.64|17.8|131300
4321765|3672|DM|2014-01-17|0.45|0.46|0.43|0.44|388100
4321766|3672|DM|2014-01-16|0.44|0.45|0.41|0.43|376200
4321767|3672|DM|2014-01-15|0.43|0.44|0.4|0.41|649400
4321768|3672|DM|2014-01-14|0.5|0.5|0.43|0.43|878600
4321769|3672|DM|2014-01-13|0.5|0.51|0.48|0.48|525900
4321770|3672|DM|2014-01-10|0.51|0.53|0.5|0.51|258200
4321771|3672|DM|2014-01-09|0.54|0.54|0.52|0.52|243800
4321772|3672|DM|2014-01-08|0.52|0.55|0.52|0.53|200500
4321773|3672|DM|2014-01-07|0.55|0.55|0.52|0.52|310000
4321774|3672|DM|2014-01-06|0.55|0.55|0.52|0.54|642300
4321775|3672|DM|2014-01-03|0.66|0.68|0.48|0.55|2264400
4321776|3672|DM|2014-01-02|0.74|0.74|0.66|0.69|294800
4321777|3672|DM|2013-12-31|0.71|0.74|0.67|0.69|515300
4321778|3672|DM|2013-12-30|0.65|0.74|0.61|0.71|1080300
4321779|3672|DM|2013-12-27|0.65|0.69|0.63|0.65|338600
4321780|3672|DM|2013-12-26|0.62|0.7|0.61|0.65|439000
4321781|3672|DM|2013-12-24|0.62|0.62|0.6|0.61|142700
4321782|3672|DM|2013-12-23|0.65|0.66|0.6|0.61|562900
4321783|3672|DM|2013-12-20|0.66|0.68|0.65|0.65|335100
4321784|3672|DM|2013-12-19|0.68|0.68|0.64|0.65|270900
4321785|3672|DM|2013-12-18|0.67|0.69|0.67|0.67|228900
4321786|3672|DM|2013-12-17|0.68|0.7|0.66|0.67|126600
4321787|3672|DM|2013-12-16|0.68|0.69|0.66|0.67|135200
4321788|3672|DM|2013-12-13|0.7|0.7|0.66|0.67|210100
4321789|3672|DM|2013-12-12|0.72|0.72|0.68|0.69|123800
4321790|3672|DM|2013-12-11|0.73|0.73|0.69|0.71|214600
4321791|3672|DM|2013-12-10|0.7|0.73|0.7|0.7|254500
4321792|3672|DM|2013-12-09|0.73|0.73|0.7|0.7|269300
4321793|3672|DM|2013-12-06|0.73|0.77|0.71|0.72|403600
4321794|3672|DM|2013-12-05|0.74|0.77|0.72|0.72|297600
4321795|3672|DM|2013-12-04|0.76|0.76|0.71|0.73|277500
4321796|3672|DM|2013-12-03|0.76|0.8|0.75|0.75|398400
4321797|3672|DM|2013-12-02|0.71|0.78|0.7|0.76|688200
4320459|3671|DNI|2014-01-17|15.2|15.27|15.11|15.15|26000
4320460|3671|DNI|2014-01-16|15.16|15.2|15.11|15.17|41600
4320461|3671|DNI|2014-01-15|15.12|15.19|15.1|15.16|29400
4320462|3671|DNI|2014-01-14|15.08|15.15|15.08|15.15|57100
4320463|3671|DNI|2014-01-13|15.08|15.13|15.05|15.08|128500
4320464|3671|DNI|2014-01-10|15.08|15.11|15.03|15.07|30600
4320465|3671|DNI|2014-01-09|15.01|15.1|15.01|15.09|48700
4320466|3671|DNI|2014-01-08|14.99|15.03|14.99|15.03|17700
4320467|3671|DNI|2014-01-07|14.95|15.03|14.87|15.02|84600
4320468|3671|DNI|2014-01-06|15.02|15.03|14.9|14.95|13300
4320469|3671|DNI|2014-01-03|15.08|15.09|14.95|14.99|20200
4320470|3671|DNI|2014-01-02|15.09|15.09|14.94|15.03|104600
4320471|3671|DNI|2013-12-31|15.07|15.16|15.07|15.11|34900
4320472|3671|DNI|2013-12-30|15.18|15.18|15.08|15.12|23300
4320473|3671|DNI|2013-12-27|15.27|15.28|15.12|15.18|58500
4320474|3671|DNI|2013-12-26|15.05|15.18|15.05|15.18|94300
4320475|3671|DNI|2013-12-24|14.94|15.07|14.91|15.04|40000
4320476|3671|DNI|2013-12-23|14.87|14.94|14.86|14.93|29200
4320477|3671|DNI|2013-12-20|14.69|14.8|14.57|14.79|36100
4320478|3671|DNI|2013-12-19|14.67|14.73|14.62|14.69|65700
4320479|3671|DNI|2013-12-18|14.43|14.69|14.39|14.66|41300
4320480|3671|DNI|2013-12-17|14.42|14.46|14.37|14.43|39100
4320481|3671|DNI|2013-12-16|14.3|14.41|14.3|14.4|54200
4320482|3671|DNI|2013-12-13|14.26|14.29|14.21|14.28|59400
4320483|3671|DNI|2013-12-12|14.33|14.33|14.26|14.32|68400
4320484|3671|DNI|2013-12-11|14.74|14.84|14.67|14.69|148900
4320485|3671|DNI|2013-12-10|14.75|14.75|14.7|14.71|46800
4336009|3689|DEI|2014-01-06|23.63|23.95|23.53|23.7|691600
4336010|3689|DEI|2014-01-03|23.38|23.69|23.35|23.52|526700
4336011|3689|DEI|2014-01-02|23.22|23.44|23.1|23.4|728700
4336012|3689|DEI|2013-12-31|23.51|23.83|23.26|23.29|1178500
4336013|3689|DEI|2013-12-30|23.58|23.71|23.47|23.55|517000
4336014|3689|DEI|2013-12-27|23.48|23.61|23.31|23.61|663400
4336015|3689|DEI|2013-12-26|23.68|23.81|23.5|23.62|631400
4336016|3689|DEI|2013-12-24|23.81|24.02|23.76|23.84|671000
4336017|3689|DEI|2013-12-23|23.85|24.13|23.81|23.89|1690800
4336018|3689|DEI|2013-12-20|23.26|23.73|23.13|23.72|1453900
4336019|3689|DEI|2013-12-19|23.54|23.62|23|23.17|1090900
4336020|3689|DEI|2013-12-18|22.97|23.73|22.96|23.66|1754800
4336021|3689|DEI|2013-12-17|22.87|23.12|22.6|23.01|1906800
4336022|3689|DEI|2013-12-16|22.32|22.66|22.28|22.46|2209200
4336023|3689|DEI|2013-12-13|22.59|22.88|22.27|22.27|1396000
4336024|3689|DEI|2013-12-12|22.62|22.71|22.46|22.52|658600
4336025|3689|DEI|2013-12-11|23.19|23.19|22.53|22.66|905500
4336026|3689|DEI|2013-12-10|23.15|23.39|23.1|23.2|724300
4336027|3689|DEI|2013-12-09|23.15|23.21|22.87|23.1|624100
4336028|3689|DEI|2013-12-06|23.12|23.28|23.01|23.11|473100
4336029|3689|DEI|2013-12-05|23.08|23.1|22.84|22.96|553400
4336030|3689|DEI|2013-12-04|22.64|23.21|22.54|23.09|1469300
4336031|3689|DEI|2013-12-03|22.83|23.01|22.72|22.84|747700
4336032|3689|DEI|2013-12-02|22.91|23.13|22.7|22.89|705300
4324377|3675|DG|2014-01-17|60.76|61.31|59.76|60.1|7995200
4324378|3675|DG|2014-01-16|61.22|61.5|60.32|60.57|2507300
4324379|3675|DG|2014-01-15|61.35|61.66|60.89|61.19|2681100
4324380|3675|DG|2014-01-14|60.96|61.71|60.39|61.59|2710000
4324381|3675|DG|2014-01-13|62.63|62.76|60.58|60.69|4163100
4324382|3675|DG|2014-01-10|61.42|62.93|60.83|62.87|6431600
4324383|3675|DG|2014-01-09|59.01|62.64|58.94|61.54|8043800
4324384|3675|DG|2014-01-08|59.88|60.06|59.28|59.7|4418700
4324385|3675|DG|2014-01-07|59.82|60.42|59.6|59.89|2584500
4324386|3675|DG|2014-01-06|61.22|61.33|59.57|59.61|4007800
4324387|3675|DG|2014-01-03|61.22|61.77|60.98|60.98|2697800
4324388|3675|DG|2014-01-02|60.38|61.62|60.38|61.2|6018200
4324389|3675|DG|2013-12-31|60.92|61.09|60.14|60.32|1699800
4324390|3675|DG|2013-12-30|60.33|60.91|60|60.7|4348200
4324391|3675|DG|2013-12-27|61.19|61.49|60.07|60.11|1993900
4324392|3675|DG|2013-12-26|61.46|61.54|60.86|60.93|1756100
4324393|3675|DG|2013-12-24|61.37|61.95|61.37|61.47|826400
4324394|3675|DG|2013-12-23|60.25|61.64|60.13|61.59|7366000
4324395|3675|DG|2013-12-20|59.79|60.39|59.77|60.08|2391400
4324396|3675|DG|2013-12-19|59.9|60.06|59.5|59.56|1412000
4324397|3675|DG|2013-12-18|59.08|60.04|58.69|60.03|3335000
4324398|3675|DG|2013-12-17|59.61|59.85|58.88|59.03|2663500
4324399|3675|DG|2013-12-16|61|61.12|59.41|59.49|5043300
4324400|3675|DG|2013-12-13|60.83|61.11|60.12|60.48|2374800
4324401|3675|DG|2013-12-12|60.59|61.07|60.36|60.46|4342100
4324402|3675|DG|2013-12-11|60.78|61.82|60.76|61.31|4125100
4324403|3675|DG|2013-12-10|60.95|61.32|60.42|60.74|2634200
4324404|3675|DG|2013-12-09|60.17|61.2|60.17|61.08|5138000
4324405|3675|DG|2013-12-06|60.56|61.08|59.61|60.2|6322300
4324406|3675|DG|2013-12-05|58.31|60.25|58.25|59.81|11012700
4324407|3675|DG|2013-12-04|56.03|56.62|55.56|56.37|5009800
4324408|3675|DG|2013-12-03|56.27|56.61|56.03|56.48|2757400
4324409|3675|DG|2013-12-02|56.91|56.91|56.13|56.29|3909400
4346448|3697|RDY|2014-01-17|43.25|43.48|42.98|43.13|106200
4346449|3697|RDY|2014-01-16|42.98|43.81|42.98|43.36|212100
4346450|3697|RDY|2014-01-15|43.18|43.25|42.97|43.04|182400
4346451|3697|RDY|2014-01-14|43.02|43.29|42.9|43.26|253000
4346452|3697|RDY|2014-01-13|42.9|43.31|42.87|43.1|370500
4346453|3697|RDY|2014-01-10|42.11|42.83|42.04|42.66|299000
4346454|3697|RDY|2014-01-09|41.35|42.26|41.35|42.24|360500
4346455|3697|RDY|2014-01-08|40.52|40.64|40.31|40.59|217500
4346456|3697|RDY|2014-01-07|40.02|40.16|39.67|39.92|94800
4346457|3697|RDY|2014-01-06|40.08|40.23|39.39|39.5|85200
4346458|3697|RDY|2014-01-03|40.52|40.59|39.77|40.04|139000
4346459|3697|RDY|2014-01-02|40.72|41.25|40.13|40.3|101100
4346460|3697|RDY|2013-12-31|41.15|41.15|40.99|41.03|77600
4346461|3697|RDY|2013-12-30|41.25|41.25|40.9|40.92|149200
4346462|3697|RDY|2013-12-27|40.95|41.24|40.79|41.13|110500
4346463|3697|RDY|2013-12-26|41.29|41.42|40.98|41.05|177900
4346464|3697|RDY|2013-12-24|41.11|41.34|41|41.19|77000
4346465|3697|RDY|2013-12-23|41.18|41.38|40.82|40.96|172500
4346466|3697|RDY|2013-12-20|40.19|41.02|40.19|40.89|279300
4346467|3697|RDY|2013-12-19|39.85|39.99|39.72|39.8|273900
4346468|3697|RDY|2013-12-18|39.96|40.48|39.6|40.29|200300
4362759|3713|DNP|2013-12-20|9.52|9.58|9.52|9.53|633800
4362760|3713|DNP|2013-12-19|9.52|9.57|9.51|9.54|389900
4362761|3713|DNP|2013-12-18|9.5|9.63|9.49|9.57|510000
4362762|3713|DNP|2013-12-17|9.5|9.52|9.5|9.5|467100
4362763|3713|DNP|2013-12-16|9.53|9.57|9.5|9.51|336900
4362764|3713|DNP|2013-12-13|9.51|9.54|9.5|9.52|432800
4362765|3713|DNP|2013-12-12|9.52|9.54|9.5|9.5|476600
4362766|3713|DNP|2013-12-11|9.55|9.6|9.51|9.53|458600
4362767|3713|DNP|2013-12-10|9.68|9.68|9.61|9.65|492400
4362768|3713|DNP|2013-12-09|9.53|9.6|9.52|9.6|348500
4362769|3713|DNP|2013-12-06|9.53|9.56|9.52|9.53|327600
4362770|3713|DNP|2013-12-05|9.53|9.61|9.51|9.51|507000
4362771|3713|DNP|2013-12-04|9.59|9.61|9.51|9.54|615900
4362772|3713|DNP|2013-12-03|9.6|9.63|9.58|9.63|456300
4362773|3713|DNP|2013-12-02|9.67|9.7|9.61|9.61|334600
4359508|3708|DTE|2014-01-17|65.97|66.27|65.63|65.85|842800
4359509|3708|DTE|2014-01-16|65.69|65.91|65.32|65.91|847200
4359510|3708|DTE|2014-01-15|66.39|66.39|65.47|65.67|960100
4359511|3708|DTE|2014-01-14|66.16|66.45|65.83|66.17|579900
4359512|3708|DTE|2014-01-13|66.48|66.67|65.92|66.05|733500
4359513|3708|DTE|2014-01-10|66.18|67.34|66.06|66.67|1132100
4359514|3708|DTE|2014-01-09|65.39|65.82|65.18|65.68|1135300
4359515|3708|DTE|2014-01-08|65.75|65.75|64.92|65.1|1297200
4359516|3708|DTE|2014-01-07|65.2|65.86|65.12|65.76|1100000
4359517|3708|DTE|2014-01-06|65.15|65.52|64.96|65.19|1067600
4359518|3708|DTE|2014-01-03|66.03|66.05|64.84|65.13|1281400
4359519|3708|DTE|2014-01-02|66.4|66.44|65.22|65.26|1415300
4359520|3708|DTE|2013-12-31|66.32|66.5|65.88|66.39|1902700
4359521|3708|DTE|2013-12-30|66.28|66.65|65.98|66.32|866600
4359522|3708|DTE|2013-12-27|66.12|66.52|65.89|66.36|740800
4359523|3708|DTE|2013-12-26|66.6|66.67|65.92|66.16|619300
4359524|3708|DTE|2013-12-24|66.46|66.84|66.02|66.68|374000
4359525|3708|DTE|2013-12-23|66.83|67.02|66.36|66.55|836600
4359526|3708|DTE|2013-12-20|65.71|67.42|65.7|66.61|2240300
4359527|3708|DTE|2013-12-19|65.95|65.98|64.99|65.6|1210500
4359528|3708|DTE|2013-12-18|65.25|66.28|64.52|66.15|1446000
4359529|3708|DTE|2013-12-17|65.95|65.99|65.04|65.28|1902400
4359530|3708|DTE|2013-12-16|65.5|66.33|65.42|66.05|921600
4359531|3708|DTE|2013-12-13|65.55|65.72|65.23|65.36|509000
4359532|3708|DTE|2013-12-12|65.35|66.08|65.21|65.36|1079200
4359533|3708|DTE|2013-12-11|66.65|66.66|65.66|66|1637600
4359534|3708|DTE|2013-12-10|67.12|67.14|66.6|66.63|1398400
4359535|3708|DTE|2013-12-09|67.54|67.59|66.88|67.22|1021700
4359536|3708|DTE|2013-12-06|66.64|67.65|66.63|67.61|1014500
4359537|3708|DTE|2013-12-05|66.71|66.83|66.29|66.38|951600
4359538|3708|DTE|2013-12-04|66.5|66.94|66.16|66.83|816600
4359539|3708|DTE|2013-12-03|66.53|66.95|66.38|66.85|846700
4359540|3708|DTE|2013-12-02|66.86|66.97|66.05|66.78|876500
4395869|3756|EVF|2014-01-17|7.06|7.13|7.06|7.1|167800
4395870|3756|EVF|2014-01-16|7.09|7.13|7.07|7.13|62400
4395871|3756|EVF|2014-01-15|7.08|7.09|7.06|7.09|56000
4395872|3756|EVF|2014-01-14|7.08|7.09|7.03|7.07|87200
4395873|3756|EVF|2014-01-13|7.07|7.14|7.07|7.08|131500
4395874|3756|EVF|2014-01-10|7.14|7.18|7.07|7.11|119600
4395875|3756|EVF|2014-01-09|7.14|7.14|7.1|7.12|60700
4395876|3756|EVF|2014-01-08|7.11|7.13|7.08|7.13|123800
4395877|3756|EVF|2014-01-07|7.04|7.13|6.99|7.1|231300
4395878|3756|EVF|2014-01-06|6.99|6.99|6.95|6.99|112800
4395879|3756|EVF|2014-01-03|6.92|6.98|6.86|6.97|189000
4395880|3756|EVF|2014-01-02|6.9|6.95|6.9|6.95|157700
4395881|3756|EVF|2013-12-31|6.97|6.97|6.91|6.91|177200
4395882|3756|EVF|2013-12-30|6.97|6.99|6.9|6.99|147800
4395883|3756|EVF|2013-12-27|6.94|6.97|6.93|6.97|47600
4395884|3756|EVF|2013-12-26|6.99|7|6.97|6.99|57400
4395885|3756|EVF|2013-12-24|6.98|6.99|6.92|6.96|120900
4395886|3756|EVF|2013-12-23|6.88|6.96|6.87|6.96|174400
4395887|3756|EVF|2013-12-20|6.82|6.89|6.81|6.85|192300
4395888|3756|EVF|2013-12-19|6.84|6.87|6.82|6.87|264900
4395889|3756|EVF|2013-12-18|6.86|6.88|6.84|6.85|194200
4395890|3756|EVF|2013-12-17|6.87|6.9|6.83|6.9|82100
4395891|3756|EVF|2013-12-16|6.83|6.9|6.82|6.9|90500
4395892|3756|EVF|2013-12-13|6.89|6.89|6.82|6.85|152200
4395893|3756|EVF|2013-12-12|6.89|6.93|6.83|6.9|139800
4395894|3756|EVF|2013-12-11|6.9|6.93|6.86|6.93|81600
4395895|3756|EVF|2013-12-10|6.82|6.92|6.82|6.92|133700
4395896|3756|EVF|2013-12-09|6.86|6.87|6.83|6.87|143700
4395897|3756|EVF|2013-12-06|6.86|6.88|6.81|6.87|141700
4395898|3756|EVF|2013-12-05|6.85|6.88|6.81|6.87|221700
4374498|3728|DYN|2014-01-14|19.67|19.8|19.45|19.59|247100
4374499|3728|DYN|2014-01-13|20.07|20.11|19.4|19.57|410300
4374500|3728|DYN|2014-01-10|20.46|20.56|20.06|20.17|322700
4374501|3728|DYN|2014-01-09|21.12|21.17|20.29|20.4|420000
4374502|3728|DYN|2014-01-08|21.28|21.46|20.85|21|400200
4374503|3728|DYN|2014-01-07|21.22|21.46|21.16|21.34|137300
4374504|3728|DYN|2014-01-06|20.92|21.23|20.74|21.1|372200
4374505|3728|DYN|2014-01-03|21.19|21.35|20.77|20.85|332500
4374506|3728|DYN|2014-01-02|21.42|21.42|20.98|21.2|306500
4374507|3728|DYN|2013-12-31|21.81|21.81|21.48|21.52|190800
4374508|3728|DYN|2013-12-30|21.55|21.78|21.48|21.7|143200
4374509|3728|DYN|2013-12-27|21.61|21.67|21.43|21.6|94800
4374510|3728|DYN|2013-12-26|21.52|21.71|21.41|21.56|139200
4374511|3728|DYN|2013-12-24|21.46|21.66|21.24|21.5|153600
4374512|3728|DYN|2013-12-23|21.7|21.79|21.35|21.5|327300
4374513|3728|DYN|2013-12-20|21.12|21.72|20.97|21.69|1059600
4374514|3728|DYN|2013-12-19|21.22|21.43|21.01|21.21|194600
4374515|3728|DYN|2013-12-18|21.2|21.33|20.81|21.2|322100
4374516|3728|DYN|2013-12-17|21.11|21.23|20.87|21.14|323100
4374517|3728|DYN|2013-12-16|20.65|20.98|20.42|20.85|324700
4374518|3728|DYN|2013-12-13|20.54|20.7|20.4|20.6|253600
4374519|3728|DYN|2013-12-12|20.39|20.59|20.37|20.48|398600
4374520|3728|DYN|2013-12-11|20.96|20.96|20.19|20.42|375100
4374521|3728|DYN|2013-12-10|21.6|21.6|20.83|20.87|486500
4374522|3728|DYN|2013-12-09|21.93|21.99|21.37|21.67|439700
4374523|3728|DYN|2013-12-06|21.81|22.08|21.8|21.93|440700
4374524|3728|DYN|2013-12-05|21.59|22.05|21.41|21.66|338600
4374525|3728|DYN|2013-12-04|21.18|21.57|21.17|21.55|311800
4374526|3728|DYN|2013-12-03|20.97|21.26|20.9|21.2|448800
4374527|3728|DYN|2013-12-02|21.37|21.44|20.96|21.05|209500
4331958|3684|DCI|2014-01-17|42.46|43|42.38|42.39|316300
4331959|3684|DCI|2014-01-16|43.22|43.22|42.37|42.61|295800
4331960|3684|DCI|2014-01-15|43.02|43.37|42.86|43.3|189900
4331961|3684|DCI|2014-01-14|42.59|42.84|42.17|42.82|252100
4331962|3684|DCI|2014-01-13|42.83|43.07|42.28|42.4|307600
4331963|3684|DCI|2014-01-10|42.84|43.08|42.58|43.07|255500
4331964|3684|DCI|2014-01-09|42.82|42.9|42.39|42.78|221500
4331965|3684|DCI|2014-01-08|42.93|42.93|42.29|42.68|279800
4331966|3684|DCI|2014-01-07|42.95|43.2|42.68|42.96|406400
4331967|3684|DCI|2014-01-06|43.28|43.38|42.71|42.72|293100
4331968|3684|DCI|2014-01-03|43.06|43.38|42.91|43.11|322800
4331969|3684|DCI|2014-01-02|43.28|43.4|42.77|43.07|268600
4331970|3684|DCI|2013-12-31|43.63|43.74|43.37|43.46|251200
4331971|3684|DCI|2013-12-30|43.44|43.67|43.3|43.47|194800
4331972|3684|DCI|2013-12-27|43.61|43.62|43.29|43.4|186200
4331973|3684|DCI|2013-12-26|43.41|43.68|43.3|43.58|241300
4331974|3684|DCI|2013-12-24|43.32|43.66|43.18|43.47|164300
4331975|3684|DCI|2013-12-23|43.35|43.39|42.99|43.31|272800
4331976|3684|DCI|2013-12-20|42.36|43.16|42.28|43.13|579100
4331977|3684|DCI|2013-12-19|42.64|42.78|42.3|42.36|408700
4331978|3684|DCI|2013-12-18|42.18|42.89|41.87|42.86|394100
4331979|3684|DCI|2013-12-17|42.38|42.44|42.12|42.31|248800
4331980|3684|DCI|2013-12-16|42.12|42.55|42.08|42.34|310800
4331981|3684|DCI|2013-12-13|41.91|42.14|41.84|42.07|376500
4331982|3684|DCI|2013-12-12|41.82|42|41.59|41.77|395400
4331983|3684|DCI|2013-12-11|42.02|42.19|41.62|41.84|1048400
4331984|3684|DCI|2013-12-10|41.93|42.15|41.89|42.02|378100
4331985|3684|DCI|2013-12-09|42.03|42.25|41.93|42.07|383800
4331986|3684|DCI|2013-12-06|42|42.21|41.94|42.05|301600
4331987|3684|DCI|2013-12-05|41.34|41.65|41.34|41.54|402100
4331988|3684|DCI|2013-12-04|41.55|41.94|41.32|41.77|355200
4331989|3684|DCI|2013-12-03|41.62|41.84|41.33|41.66|538300
4331990|3684|DCI|2013-12-02|41.72|42.14|41.37|41.85|487800
4356896|3706|DST|2014-01-17|91.33|91.58|90.97|91.13|154000
4356897|3706|DST|2014-01-16|90.92|91.64|90.6|91.56|151800
4356898|3706|DST|2014-01-15|91.1|91.59|90.86|91.03|172500
4356899|3706|DST|2014-01-14|89.85|90.78|89.35|90.68|155600
4356900|3706|DST|2014-01-13|91.09|91.73|89.53|89.79|144900
4356901|3706|DST|2014-01-10|91.53|91.53|90.67|91.13|294900
4356902|3706|DST|2014-01-09|91.98|91.98|91.03|91.13|184800
4356903|3706|DST|2014-01-08|92.49|92.49|91.59|91.77|199500
4356904|3706|DST|2014-01-07|90.7|92.63|90.7|92.39|326800
4356905|3706|DST|2014-01-06|90.66|90.92|90.05|90.65|227100
4356906|3706|DST|2014-01-03|90.13|91.18|89.94|90.18|241300
4356907|3706|DST|2014-01-02|90.11|90.71|89.75|90.11|148300
4356908|3706|DST|2013-12-31|91.01|91.4|90.63|90.74|150100
4356909|3706|DST|2013-12-30|91.19|91.4|90.95|91.03|113600
4356910|3706|DST|2013-12-27|91.11|91.69|90.76|91.04|160700
4346469|3697|RDY|2013-12-17|39.47|39.94|39.09|39.71|266700
4346470|3697|RDY|2013-12-16|39.09|39.57|39.01|39.45|275000
4346471|3697|RDY|2013-12-13|38.68|38.77|38.43|38.5|102400
4346472|3697|RDY|2013-12-12|39.18|39.32|38.52|38.85|161700
4346473|3697|RDY|2013-12-11|40.01|40.25|39.37|39.42|139800
4346474|3697|RDY|2013-12-10|40.4|40.53|39.9|40.1|185200
4346475|3697|RDY|2013-12-09|40.54|40.69|40.2|40.6|203800
4346476|3697|RDY|2013-12-06|39.53|40.78|39.37|40.56|326300
4346477|3697|RDY|2013-12-05|39.52|39.55|39.11|39.38|212400
4346478|3697|RDY|2013-12-04|39.54|39.99|39.05|39.9|163200
4346479|3697|RDY|2013-12-03|39.85|39.87|39.5|39.54|214700
4346480|3697|RDY|2013-12-02|40.46|40.67|39.92|40.04|199500
4369271|3722|DNB|2014-01-17|119.52|120.2|118.87|118.97|560100
4369272|3722|DNB|2014-01-16|119.51|120.15|118.26|119.53|406000
4369273|3722|DNB|2014-01-15|120.25|121.29|119.35|119.49|401400
4369274|3722|DNB|2014-01-14|120|120.27|119.38|119.95|488400
4369275|3722|DNB|2014-01-13|122.49|123.21|119.24|119.38|399900
4369276|3722|DNB|2014-01-10|123.98|124.59|122.5|122.98|397400
4369277|3722|DNB|2014-01-09|122.96|124.08|122.65|123.85|407100
4369278|3722|DNB|2014-01-08|121.4|123.25|120.86|122.92|475800
4369279|3722|DNB|2014-01-07|121.49|122.47|120.8|121.4|367100
4369280|3722|DNB|2014-01-06|122.44|123.14|120.47|120.48|443400
4369281|3722|DNB|2014-01-03|121.17|122.02|120.78|121.95|513900
4369282|3722|DNB|2014-01-02|122.55|122.91|120.37|120.74|429600
4369283|3722|DNB|2013-12-31|122.97|122.97|122.34|122.75|262100
4369284|3722|DNB|2013-12-30|123.16|123.24|122.15|122.68|195200
4369285|3722|DNB|2013-12-27|124.17|124.17|122.67|123.42|320500
4369286|3722|DNB|2013-12-26|122.91|123.49|121.83|123.32|259200
4369287|3722|DNB|2013-12-24|122.48|123.21|122.48|122.9|119200
4369288|3722|DNB|2013-12-23|121.11|123.14|120.69|122.86|429000
4369289|3722|DNB|2013-12-20|118.3|120.94|117.86|120.61|471000
4369290|3722|DNB|2013-12-19|116.26|118.03|116.26|117.97|418000
4369291|3722|DNB|2013-12-18|115.29|116.8|113.76|116.57|558300
4369292|3722|DNB|2013-12-17|115.75|115.99|115|115.16|437400
4369293|3722|DNB|2013-12-16|115.59|116.23|115.38|115.83|446500
4369294|3722|DNB|2013-12-13|116.44|116.93|115.19|115.19|399600
4369295|3722|DNB|2013-12-12|115.58|116.58|115.41|116.32|462700
4369296|3722|DNB|2013-12-11|116.38|116.51|115.38|115.59|761000
4369297|3722|DNB|2013-12-10|118.05|118.23|116.28|116.43|409200
4369298|3722|DNB|2013-12-09|119.7|120.92|118.09|118.29|345500
4369299|3722|DNB|2013-12-06|117.64|119.58|117.12|119.44|226700
4369300|3722|DNB|2013-12-05|115.97|116.74|115.49|116.15|215100
4369301|3722|DNB|2013-12-04|116.46|117.1|114.47|115.99|287500
4369302|3722|DNB|2013-12-03|116.67|117.84|116.3|117.24|256300
4369303|3722|DNB|2013-12-02|116.81|117.63|116.34|117.28|309000
4330652|3683|UFS|2014-01-17|94.46|95.28|94.16|94.49|168200
4330653|3683|UFS|2014-01-16|96.44|96.44|94.69|95.25|254300
4330654|3683|UFS|2014-01-15|94.4|95.93|94.27|95.33|271400
4330655|3683|UFS|2014-01-14|93.28|94.27|92.54|94.27|250400
4330656|3683|UFS|2014-01-13|90.81|94.47|90.81|92.74|330100
4330657|3683|UFS|2014-01-10|92.31|93.58|91.09|91.82|377700
4330658|3683|UFS|2014-01-09|92.77|93.36|92.08|93.28|220300
4330659|3683|UFS|2014-01-08|92.47|93.19|91.94|93.19|277400
4330660|3683|UFS|2014-01-07|91.88|93.08|91.14|92.56|230500
4330661|3683|UFS|2014-01-06|91.71|93.16|91.24|91.7|466200
4330662|3683|UFS|2014-01-03|91.93|92.24|90.79|91.15|473700
4330663|3683|UFS|2014-01-02|94.46|94.5|93.47|93.79|323300
4330664|3683|UFS|2013-12-31|95.26|95.49|94.12|94.34|222100
4330665|3683|UFS|2013-12-30|96.35|96.4|94.56|95.31|213900
4330666|3683|UFS|2013-12-27|94.84|95.99|94.05|95.98|272500
4330667|3683|UFS|2013-12-26|94.94|95.09|93.99|94.46|150300
4330668|3683|UFS|2013-12-24|94.44|95.12|94.1|94.69|113700
4330669|3683|UFS|2013-12-23|92.59|95.1|91.99|94.53|331800
4330670|3683|UFS|2013-12-20|92.3|92.92|91.56|91.61|372100
4330671|3683|UFS|2013-12-19|91.29|93.01|91.29|91.99|461500
4330672|3683|UFS|2013-12-18|91.13|91.79|89.9|91.69|305400
4330673|3683|UFS|2013-12-17|90.03|91.06|89.32|90.83|289300
4330674|3683|UFS|2013-12-16|89.88|90.95|89.16|90.03|290700
4330675|3683|UFS|2013-12-13|87.22|89.14|86.88|88.96|428700
4330676|3683|UFS|2013-12-12|86.89|87.35|86.33|86.92|517600
4330677|3683|UFS|2013-12-11|90.34|90.57|87.11|87.23|253600
4330678|3683|UFS|2013-12-10|90.18|91.22|89.86|90.76|261100
4330679|3683|UFS|2013-12-09|89.64|90.77|89.32|90.66|485700
4330680|3683|UFS|2013-12-06|89.97|89.98|89.16|89.57|416800
4330681|3683|UFS|2013-12-05|88.73|89.07|87.98|88.99|447900
4330682|3683|UFS|2013-12-04|85.59|87.5|85.45|87.26|353700
4330683|3683|UFS|2013-12-03|85.57|86.06|84.92|85.83|498800
4330684|3683|UFS|2013-12-02|85.72|85.9|85.07|85.41|319200
4320486|3671|DNI|2013-12-09|14.7|14.75|14.7|14.74|20300
4320487|3671|DNI|2013-12-06|14.55|14.75|14.55|14.72|97600
4320488|3671|DNI|2013-12-05|14.69|14.7|14.54|14.55|34900
4320489|3671|DNI|2013-12-04|14.65|14.65|14.51|14.57|51600
4320490|3671|DNI|2013-12-03|14.62|14.62|14.55|14.58|30200
4320491|3671|DNI|2013-12-02|14.7|14.73|14.61|14.61|28800
4315362|3665|DGI|2014-01-17|41.99|42.43|41.97|42|443800
4315363|3665|DGI|2014-01-16|42.01|42.13|41.78|42|312600
4315364|3665|DGI|2014-01-15|41.9|42.22|41.77|41.99|410100
4315365|3665|DGI|2014-01-14|41.99|42.53|41.9|41.94|415400
4315366|3665|DGI|2014-01-13|42.6|43.13|41.7|41.91|738800
4315367|3665|DGI|2014-01-10|41.64|42.96|41.55|42.67|639000
4315368|3665|DGI|2014-01-09|41.18|41.75|41|41.37|587100
4315369|3665|DGI|2014-01-08|40.89|41.19|40.59|40.97|369100
4315370|3665|DGI|2014-01-07|40.79|41.5|40.66|41.02|331600
4315371|3665|DGI|2014-01-06|40.44|40.88|40.33|40.53|431300
4315372|3665|DGI|2014-01-03|40.99|41.21|40.18|40.22|533900
4315373|3665|DGI|2014-01-02|40.92|41.45|40.56|40.89|582600
4315374|3665|DGI|2013-12-31|41.57|41.91|40.96|41.15|675400
4315375|3665|DGI|2013-12-30|41.22|41.53|41.01|41.36|386300
4315376|3665|DGI|2013-12-27|42.16|42.42|41.17|41.27|717900
4315377|3665|DGI|2013-12-26|41.15|42.01|41.15|41.97|1112100
4315378|3665|DGI|2013-12-24|41.01|41.29|40.79|41.08|967300
4315379|3665|DGI|2013-12-23|41.49|41.74|40.85|40.9|1030000
4315380|3665|DGI|2013-12-20|41.75|41.88|41.02|41.43|2352500
4315381|3665|DGI|2013-12-19|41.92|42.35|41.59|41.81|689000
4315382|3665|DGI|2013-12-18|42|42.18|41.4|42.09|869800
4315383|3665|DGI|2013-12-17|41.6|41.96|41.35|41.84|716300
4315384|3665|DGI|2013-12-16|41.89|42.17|41.57|41.69|1463400
4315385|3665|DGI|2013-12-13|41.47|41.91|41.33|41.8|1077200
4315386|3665|DGI|2013-12-12|40.91|41.61|40.91|41.47|1090100
4315387|3665|DGI|2013-12-11|41.25|41.84|40.84|40.99|859700
4315388|3665|DGI|2013-12-10|40.61|41.32|40.59|41.3|777700
4315389|3665|DGI|2013-12-09|40.33|40.8|39.74|40.57|690100
4315390|3665|DGI|2013-12-06|40.59|40.65|39.88|40.4|702800
4315391|3665|DGI|2013-12-05|39.91|40.61|39.75|40.16|644300
4315392|3665|DGI|2013-12-04|40.35|40.52|39.47|39.98|826100
4315393|3665|DGI|2013-12-03|40.08|40.71|40.08|40.61|1075000
4315394|3665|DGI|2013-12-02|39.5|40.27|39.5|40.27|1404300
4407215|3765|ECT|2014-01-17|8.81|8.82|8.72|8.77|79300
4407216|3765|ECT|2014-01-16|8.65|8.8|8.63|8.79|87800
4407217|3765|ECT|2014-01-15|8.63|8.69|8.5|8.65|78800
4407218|3765|ECT|2014-01-14|8.38|8.6|8.33|8.57|90700
4407219|3765|ECT|2014-01-13|8.38|8.39|8.27|8.39|90800
4407220|3765|ECT|2014-01-10|8.06|8.35|8.05|8.33|111300
4407221|3765|ECT|2014-01-09|8.2|8.3|8.01|8.1|211500
4407222|3765|ECT|2014-01-08|8.63|8.73|8.31|8.35|98700
4407223|3765|ECT|2014-01-07|8.58|8.66|8.46|8.52|123500
4407224|3765|ECT|2014-01-06|8.44|8.55|8.31|8.44|226100
4407225|3765|ECT|2014-01-03|8.02|8.3|8.02|8.2|117900
4407226|3765|ECT|2014-01-02|7.71|8|7.69|8|183700
4407227|3765|ECT|2013-12-31|7.72|7.74|7.57|7.67|173800
4407228|3765|ECT|2013-12-30|7.68|7.84|7.61|7.72|232500
4407229|3765|ECT|2013-12-27|7.61|7.83|7.59|7.78|208500
4407230|3765|ECT|2013-12-26|7.47|7.59|7.44|7.55|141600
4407231|3765|ECT|2013-12-24|7.53|7.65|7.4|7.48|99800
4407232|3765|ECT|2013-12-23|7.36|7.7|7.35|7.6|206100
4407233|3765|ECT|2013-12-20|7.5|7.5|7.22|7.32|201200
4407234|3765|ECT|2013-12-19|7.34|7.5|7.31|7.48|142000
4407235|3765|ECT|2013-12-18|7.36|7.5|7.22|7.37|152100
4407236|3765|ECT|2013-12-17|7.51|7.51|7.3|7.38|226500
4407237|3765|ECT|2013-12-16|7.56|7.59|7.45|7.49|132100
4407238|3765|ECT|2013-12-13|7.3|7.59|7.3|7.51|231200
4407239|3765|ECT|2013-12-12|7.33|7.41|7.24|7.33|249600
4407240|3765|ECT|2013-12-11|7.16|7.4|7.15|7.29|220700
4407241|3765|ECT|2013-12-10|7.1|7.24|7.1|7.18|129000
4407242|3765|ECT|2013-12-09|7.12|7.25|7.08|7.13|164100
4407243|3765|ECT|2013-12-06|7.19|7.25|7.05|7.11|162500
4407244|3765|ECT|2013-12-05|7.29|7.3|7.1|7.26|101400
4407245|3765|ECT|2013-12-04|7.2|7.36|7.1|7.29|85300
4407246|3765|ECT|2013-12-03|7.54|7.64|7.15|7.15|200400
4407247|3765|ECT|2013-12-02|7.75|7.75|7.5|7.62|98500
4370577|3723|DFT|2014-01-17|25.16|25.27|24.85|24.9|450800
4370578|3723|DFT|2014-01-16|25.14|25.41|25.12|25.25|550500
4370579|3723|DFT|2014-01-15|25.23|25.36|25.06|25.21|524900
4370580|3723|DFT|2014-01-14|24.42|25.34|24.36|25.1|1331100
4370581|3723|DFT|2014-01-13|24.2|24.37|23.85|24.37|611300
4370582|3723|DFT|2014-01-10|24.62|24.79|24.19|24.23|563400
4395899|3756|EVF|2013-12-04|6.89|6.91|6.87|6.87|202500
4395900|3756|EVF|2013-12-03|6.92|6.93|6.91|6.92|139500
4395901|3756|EVF|2013-12-02|6.96|6.99|6.94|6.99|55500
4391951|3753|EVN|2014-01-17|11.09|11.14|11.05|11.06|79900
4391952|3753|EVN|2014-01-16|10.98|11.08|10.98|11.04|45500
4391953|3753|EVN|2014-01-15|11.02|11.02|10.96|11|43500
4391954|3753|EVN|2014-01-14|10.99|11.02|10.95|10.97|67800
4391955|3753|EVN|2014-01-13|11|11.02|10.95|10.95|125400
4391956|3753|EVN|2014-01-10|10.9|10.99|10.83|10.92|97000
4391957|3753|EVN|2014-01-09|10.77|10.84|10.77|10.81|110100
4391958|3753|EVN|2014-01-08|10.79|10.8|10.74|10.75|45400
4391959|3753|EVN|2014-01-07|10.94|10.99|10.8|10.84|260600
4391960|3753|EVN|2014-01-06|10.79|10.96|10.74|10.89|134100
4391961|3753|EVN|2014-01-03|10.59|10.74|10.59|10.72|101900
4391962|3753|EVN|2014-01-02|10.48|10.71|10.47|10.64|70400
4391963|3753|EVN|2013-12-31|10.51|10.54|10.42|10.51|156400
4391964|3753|EVN|2013-12-30|10.45|10.53|10.41|10.51|152300
4391965|3753|EVN|2013-12-27|10.49|10.58|10.46|10.49|186400
4391966|3753|EVN|2013-12-26|10.57|10.79|10.44|10.54|152500
4391967|3753|EVN|2013-12-24|10.6|10.67|10.56|10.62|50100
4391968|3753|EVN|2013-12-23|10.67|10.9|10.51|10.63|279500
4391969|3753|EVN|2013-12-20|10.58|10.66|10.55|10.66|117600
4391970|3753|EVN|2013-12-19|10.46|10.58|10.42|10.55|125400
4391971|3753|EVN|2013-12-18|10.32|10.54|10.23|10.52|257200
4391972|3753|EVN|2013-12-17|10.27|10.43|10.18|10.34|184800
4391973|3753|EVN|2013-12-16|10.16|10.23|10.16|10.21|108800
4391974|3753|EVN|2013-12-13|10.17|10.2|10.11|10.16|81400
4391975|3753|EVN|2013-12-12|10.2|10.27|10.16|10.2|77300
4391976|3753|EVN|2013-12-11|10.22|10.27|10.11|10.23|159900
4391977|3753|EVN|2013-12-10|10.3|10.35|10.18|10.24|124200
4391978|3753|EVN|2013-12-09|10.41|10.41|10.24|10.29|126100
4391979|3753|EVN|2013-12-06|10.55|10.55|10.39|10.43|84800
4391980|3753|EVN|2013-12-05|10.64|10.64|10.5|10.54|71600
4391981|3753|EVN|2013-12-04|10.5|10.61|10.5|10.58|104800
4391982|3753|EVN|2013-12-03|10.56|10.59|10.5|10.5|299500
4391983|3753|EVN|2013-12-02|10.52|10.56|10.52|10.54|33600
4351672|3701|DHF|2014-01-17|4.17|4.18|4.15|4.16|148200
4351673|3701|DHF|2014-01-16|4.13|4.16|4.12|4.15|185600
4351674|3701|DHF|2014-01-15|4.13|4.13|4.11|4.13|145800
4351675|3701|DHF|2014-01-14|4.12|4.12|4.1|4.11|175800
4351676|3701|DHF|2014-01-13|4.11|4.14|4.11|4.13|171300
4351677|3701|DHF|2014-01-10|4.14|4.15|4.11|4.11|105600
4351678|3701|DHF|2014-01-09|4.09|4.12|4.09|4.12|128500
4351679|3701|DHF|2014-01-08|4.11|4.13|4.09|4.09|189400
4351680|3701|DHF|2014-01-07|4.11|4.11|4.09|4.11|117500
4351681|3701|DHF|2014-01-06|4.12|4.12|4.09|4.09|232200
4351682|3701|DHF|2014-01-03|4.09|4.12|4.08|4.11|288900
4351683|3701|DHF|2014-01-02|4.07|4.09|4.07|4.09|150000
4351684|3701|DHF|2013-12-31|4.07|4.09|4.05|4.07|225700
4351685|3701|DHF|2013-12-30|4.07|4.07|4.05|4.07|325800
4351686|3701|DHF|2013-12-27|4.08|4.08|4.03|4.07|209100
4351687|3701|DHF|2013-12-26|4.06|4.07|4.05|4.06|180400
4351688|3701|DHF|2013-12-24|4.03|4.08|4.03|4.07|140300
4351689|3701|DHF|2013-12-23|4|4.09|4|4.06|412900
4351690|3701|DHF|2013-12-20|4.01|4.01|4|4.01|263000
4351691|3701|DHF|2013-12-19|3.98|4.01|3.98|4.01|186700
4351692|3701|DHF|2013-12-18|3.98|3.99|3.97|3.98|172300
4351693|3701|DHF|2013-12-17|3.97|3.99|3.97|3.99|182800
4351694|3701|DHF|2013-12-16|3.99|4|3.98|3.99|187800
4351695|3701|DHF|2013-12-13|3.99|4|3.96|3.98|215100
4351696|3701|DHF|2013-12-12|3.98|4|3.96|3.97|199900
4351697|3701|DHF|2013-12-11|3.99|4|3.96|3.97|138800
4351698|3701|DHF|2013-12-10|4|4.04|3.97|3.97|262900
4351699|3701|DHF|2013-12-09|4.01|4.04|4.01|4.01|200100
4351700|3701|DHF|2013-12-06|4|4.01|4|4.01|152300
4351701|3701|DHF|2013-12-05|4|4.01|3.98|4|133500
4351702|3701|DHF|2013-12-04|3.99|4.01|3.99|3.99|186400
4351703|3701|DHF|2013-12-03|4.01|4.03|4.01|4.02|117800
4351704|3701|DHF|2013-12-02|4|4.02|3.99|4.02|115300
4376125|3733|DD|2014-01-17|64.13|64.37|63.65|64.02|3698100
4376126|3733|DD|2014-01-16|63.65|64.2|63.31|63.99|2847300
4376127|3733|DD|2014-01-15|63.54|63.83|63.42|63.73|3328500
4376128|3733|DD|2014-01-14|62.76|63.67|62.67|63.55|3096600
4376129|3733|DD|2014-01-13|63.04|63.46|62.5|62.66|3568500
4376130|3733|DD|2014-01-10|63.82|64.07|63.1|63.54|3750600
4376131|3733|DD|2014-01-09|63.99|64.24|63.25|63.94|6626800
4376132|3733|DD|2014-01-08|62.46|63.22|62.08|63.13|5204400
4376133|3733|DD|2014-01-07|63.08|63.2|62.1|62.33|6102800
4356911|3706|DST|2013-12-26|90.51|91.15|90.51|90.96|129200
4356912|3706|DST|2013-12-24|90.7|90.75|90.31|90.55|77300
4356913|3706|DST|2013-12-23|90.5|90.61|89.78|90.57|161500
4356914|3706|DST|2013-12-20|89.82|90.44|89.32|90.37|327800
4356915|3706|DST|2013-12-19|89.94|90.25|89.64|89.66|187000
4356916|3706|DST|2013-12-18|88.51|90.14|88.43|89.93|328500
4356917|3706|DST|2013-12-17|90.2|90.42|89.13|89.7|210000
4356918|3706|DST|2013-12-16|90|90.44|89.42|90.05|233900
4356919|3706|DST|2013-12-13|88.45|89.87|88.35|89.62|482700
4356920|3706|DST|2013-12-12|87.53|88.3|87.23|88.1|281300
4356921|3706|DST|2013-12-11|88.28|88.39|87.21|87.35|209900
4356922|3706|DST|2013-12-10|87.66|88.4|87.3|88.18|248200
4356923|3706|DST|2013-12-09|88.34|88.5|87.78|87.97|170600
4356924|3706|DST|2013-12-06|88.82|88.91|87.81|88.25|214000
4356925|3706|DST|2013-12-05|87.9|88|87.49|87.72|179400
4356926|3706|DST|2013-12-04|88.22|88.53|87.14|87.98|152900
4356927|3706|DST|2013-12-03|87.94|88.6|87.94|88.36|176600
4356928|3706|DST|2013-12-02|88.4|88.98|87.88|88.3|195100
4343836|3695|DOW|2014-01-17|43.02|43.47|43|43.07|12767100
4343837|3695|DOW|2014-01-16|42.88|43.17|42.82|43.09|13246700
4343838|3695|DOW|2014-01-15|42.67|43.26|42.67|43.05|12243200
4343839|3695|DOW|2014-01-14|42.01|42.82|41.99|42.65|9335000
4343840|3695|DOW|2014-01-13|42.47|42.76|41.82|41.89|6486600
4343841|3695|DOW|2014-01-10|42.52|42.96|42.47|42.71|5728800
4343842|3695|DOW|2014-01-09|43.35|43.62|42.58|42.6|10495600
4343843|3695|DOW|2014-01-08|43.11|43.35|42.83|43.16|7588000
4343844|3695|DOW|2014-01-07|43.76|43.79|42.77|43.11|9947300
4343845|3695|DOW|2014-01-06|43.8|44|43.28|43.59|7373800
4343846|3695|DOW|2014-01-03|44.03|44.18|43.62|43.67|5593500
4343847|3695|DOW|2014-01-02|44.2|44.38|43.76|43.87|6494900
4343848|3695|DOW|2013-12-31|44.63|44.7|44.25|44.4|7920600
4343849|3695|DOW|2013-12-30|44.4|44.7|44.32|44.6|5971600
4343850|3695|DOW|2013-12-27|44.5|44.81|44.43|44.6|6081300
4343851|3695|DOW|2013-12-26|44.58|44.99|44.34|44.86|6526100
4343852|3695|DOW|2013-12-24|44|44.44|43.94|44.42|2765300
4343853|3695|DOW|2013-12-23|44.04|44.49|43.87|43.88|6182100
4343854|3695|DOW|2013-12-20|43.96|44.32|43.61|43.78|11715600
4343855|3695|DOW|2013-12-19|43.15|44.57|43.06|43.9|13246900
4343856|3695|DOW|2013-12-18|42.29|43.56|42.25|43.51|15458200
4343857|3695|DOW|2013-12-17|41.59|42.3|41.58|42.2|14160700
4343858|3695|DOW|2013-12-16|41.62|41.97|41.27|41.6|10935500
4343859|3695|DOW|2013-12-13|40.97|41.68|40.68|41.52|13448200
4343860|3695|DOW|2013-12-12|40.95|40.98|40.26|40.76|7022200
4343861|3695|DOW|2013-12-11|41.87|41.95|40.95|41.05|11718500
4343862|3695|DOW|2013-12-10|40.61|42|40.52|41.78|15417700
4343863|3695|DOW|2013-12-09|39.29|40.81|39.27|40.8|13952900
4343864|3695|DOW|2013-12-06|39.11|39.45|38.99|39.27|5974000
4343865|3695|DOW|2013-12-05|38.83|39.01|38.42|38.61|6928300
4343866|3695|DOW|2013-12-04|38.58|39.23|38.58|38.89|9832200
4343867|3695|DOW|2013-12-03|39.81|39.87|38.46|38.72|10892500
4343868|3695|DOW|2013-12-02|39.38|40.35|39.32|39.98|14320500
4366659|3716|DUK|2014-01-17|67.37|67.7|67.2|67.57|3302500
4366660|3716|DUK|2014-01-16|67.25|67.52|67.05|67.36|3000100
4366661|3716|DUK|2014-01-15|67.46|67.67|67.05|67.13|3473700
4366662|3716|DUK|2014-01-14|67.82|68|67.53|67.57|3290600
4366663|3716|DUK|2014-01-13|68.04|68.2|67.59|67.77|3940100
4366664|3716|DUK|2014-01-10|68.19|69.5|68.14|68.59|4036300
4366665|3716|DUK|2014-01-09|67.89|68.01|67.45|67.87|2379900
4366666|3716|DUK|2014-01-08|68.33|68.4|67.64|67.85|3881300
4366667|3716|DUK|2014-01-07|68.03|68.53|68|68.49|2772200
4366668|3716|DUK|2014-01-06|68|68.2|67.66|67.96|2470000
4366669|3716|DUK|2014-01-03|68.19|68.4|67.71|67.92|2593100
4366670|3716|DUK|2014-01-02|69.2|69.24|68|68.14|3371000
4366671|3716|DUK|2013-12-31|69.1|69.2|68.76|69.01|2041000
4366672|3716|DUK|2013-12-30|68.8|69.21|68.8|69.11|1573900
4366673|3716|DUK|2013-12-27|68.94|69.27|68.76|68.95|1947700
4366674|3716|DUK|2013-12-26|69.26|69.37|68.66|68.77|2568200
4366675|3716|DUK|2013-12-24|68.87|69.45|68.63|69.28|1426400
4366676|3716|DUK|2013-12-23|69.93|69.93|69.05|69.05|3044700
4366677|3716|DUK|2013-12-20|69.26|69.87|69.09|69.5|3196400
4366678|3716|DUK|2013-12-19|69.46|69.47|68.47|69.19|3073100
4366679|3716|DUK|2013-12-18|68.4|69.79|67.92|69.73|3823400
4366680|3716|DUK|2013-12-17|68.5|68.68|67.97|68.38|2973500
4366681|3716|DUK|2013-12-16|69.1|69.19|68.26|68.51|3504500
4366682|3716|DUK|2013-12-13|68.45|68.64|67.92|68.19|2939600
4366683|3716|DUK|2013-12-12|68.43|68.82|68.11|68.19|3530000
4366684|3716|DUK|2013-12-11|69.25|69.27|68.29|68.33|3466000
4366685|3716|DUK|2013-12-10|69.73|69.91|69.18|69.27|1732100
4370583|3723|DFT|2014-01-09|24.85|25.02|24.28|24.5|406900
4370584|3723|DFT|2014-01-08|24.79|25.01|24.54|24.7|578100
4370585|3723|DFT|2014-01-07|24.88|25.05|24.73|24.76|723500
4370586|3723|DFT|2014-01-06|24.81|25.01|24.38|24.73|665100
4370587|3723|DFT|2014-01-03|24.31|24.73|24.1|24.36|646500
4370588|3723|DFT|2014-01-02|24.67|24.68|24.06|24.23|425200
4370589|3723|DFT|2013-12-31|24.58|24.78|24.44|24.71|388600
4370590|3723|DFT|2013-12-30|24.54|25|24.4|24.61|496300
4370591|3723|DFT|2013-12-27|24.69|24.69|24.31|24.55|327200
4370592|3723|DFT|2013-12-26|24.61|24.78|24.39|24.54|344100
4370593|3723|DFT|2013-12-24|24.24|24.59|24.08|24.57|259100
4370594|3723|DFT|2013-12-23|24.51|24.56|24.19|24.5|711400
4370595|3723|DFT|2013-12-20|23.69|24.39|23.62|24.37|753900
4370596|3723|DFT|2013-12-19|24.05|24.05|23.5|23.73|420300
4370597|3723|DFT|2013-12-18|23.68|24.09|23.42|24.09|536600
4370598|3723|DFT|2013-12-17|23.63|23.91|23.34|23.67|616900
4370599|3723|DFT|2013-12-16|23.62|23.76|23.39|23.59|1164000
4370600|3723|DFT|2013-12-13|23.52|23.63|23.39|23.55|764800
4370601|3723|DFT|2013-12-12|23.02|23.55|22.87|23.4|866500
4370602|3723|DFT|2013-12-11|23.6|23.68|23|23.07|990100
4370603|3723|DFT|2013-12-10|23.36|23.75|23.13|23.53|525000
4370604|3723|DFT|2013-12-09|23.06|23.32|22.89|23.32|322500
4370605|3723|DFT|2013-12-06|23.57|23.57|22.97|23.02|352200
4370606|3723|DFT|2013-12-05|23.06|23.29|22.77|23.24|227300
4370607|3723|DFT|2013-12-04|22.79|23.16|22.73|23.04|593600
4370608|3723|DFT|2013-12-03|22.96|23.17|22.7|22.94|1873600
4370609|3723|DFT|2013-12-02|23.44|23.46|22.94|23.04|522000
4373189|3727|DY|2014-01-17|28.07|29.02|28.07|28.8|162200
4373190|3727|DY|2014-01-16|28.32|28.5|28.08|28.18|108300
4373191|3727|DY|2014-01-15|27.63|28.38|27.63|28.31|174700
4373192|3727|DY|2014-01-14|27.37|27.47|27.06|27.39|133800
4373193|3727|DY|2014-01-13|27.83|28.04|26.96|27.31|173300
4373194|3727|DY|2014-01-10|27.79|28.07|27.53|27.91|154400
4373195|3727|DY|2014-01-09|28.2|28.4|27.7|27.85|113600
4373196|3727|DY|2014-01-08|27.8|28.21|27.66|28.04|250300
4373197|3727|DY|2014-01-07|27.59|27.97|27.55|27.83|223600
4373198|3727|DY|2014-01-06|27.66|27.87|27.41|27.42|182700
4373199|3727|DY|2014-01-03|27.47|27.92|27.03|27.5|237100
4373200|3727|DY|2014-01-02|27.6|27.8|27.25|27.45|232600
4373201|3727|DY|2013-12-31|27.49|28|27.11|27.79|235100
4373202|3727|DY|2013-12-30|27.34|27.51|27.17|27.42|188200
4373203|3727|DY|2013-12-27|27.32|27.53|27|27.41|117300
4373204|3727|DY|2013-12-26|27.61|27.7|27.15|27.19|182300
4373205|3727|DY|2013-12-24|27.3|27.58|27.16|27.48|79900
4373206|3727|DY|2013-12-23|28.12|28.31|27.09|27.34|315900
4373207|3727|DY|2013-12-20|27.15|28.08|26.93|28.05|405500
4373208|3727|DY|2013-12-19|27.15|27.49|26.72|27.05|221400
4373209|3727|DY|2013-12-18|27.13|27.35|26.77|27.17|317500
4373210|3727|DY|2013-12-17|27.11|27.29|26.77|27.09|207600
4373211|3727|DY|2013-12-16|27.2|27.35|26.85|27.16|190400
4373212|3727|DY|2013-12-13|27.25|27.52|26.74|27.14|141900
4373213|3727|DY|2013-12-12|27.63|27.63|27.03|27.13|171200
4373214|3727|DY|2013-12-11|28.58|28.58|27.6|27.65|158500
4373215|3727|DY|2013-12-10|28.66|28.95|28.47|28.49|184400
4373216|3727|DY|2013-12-09|28.74|28.88|28.39|28.7|181900
4373217|3727|DY|2013-12-06|28.32|28.77|28.05|28.75|159500
4373218|3727|DY|2013-12-05|27.77|28.12|27.5|27.93|130800
4373219|3727|DY|2013-12-04|27.7|27.97|27.28|27.82|230500
4373220|3727|DY|2013-12-03|27.49|28.01|27.45|27.91|247500
4373221|3727|DY|2013-12-02|28.29|28.45|27.54|27.61|298100
4367965|3718|DRE|2014-01-17|15.05|15.11|14.91|14.92|1844800
4367966|3718|DRE|2014-01-16|15.14|15.19|15.07|15.1|1396400
4367967|3718|DRE|2014-01-15|15.05|15.19|15.04|15.13|1083500
4367968|3718|DRE|2014-01-14|14.97|15.17|14.94|15.01|1349700
4367969|3718|DRE|2014-01-13|15.02|15.11|14.91|14.92|1615400
4367970|3718|DRE|2014-01-10|15.09|15.21|14.93|15.02|2824100
4367971|3718|DRE|2014-01-09|15.08|15.08|14.79|14.97|1662000
4367972|3718|DRE|2014-01-08|15.09|15.22|14.94|15.03|3102300
4367973|3718|DRE|2014-01-07|15.03|15.25|14.95|15.15|2448600
4367974|3718|DRE|2014-01-06|15.18|15.25|14.89|14.95|4387500
4367975|3718|DRE|2014-01-03|15.03|15.22|15.01|15.16|1769100
4367976|3718|DRE|2014-01-02|15.25|15.25|14.97|15.05|2550500
4367977|3718|DRE|2013-12-31|15.04|15.23|14.97|15.04|2402900
4367978|3718|DRE|2013-12-30|14.92|15.08|14.9|15.05|1052400
4367979|3718|DRE|2013-12-27|15|15|14.7|14.91|1374700
4367980|3718|DRE|2013-12-26|14.95|15.09|14.77|14.85|1525600
4367981|3718|DRE|2013-12-24|14.8|14.91|14.75|14.83|799300
4367982|3718|DRE|2013-12-23|14.95|15.01|14.79|14.84|1785900
4333264|3685|DRL|2014-01-17|15|15.06|14.76|14.86|27900
4333265|3685|DRL|2014-01-16|15.44|15.44|15.11|15.17|23500
4333266|3685|DRL|2014-01-15|15.55|15.75|15.1|15.4|36400
4333267|3685|DRL|2014-01-14|15.57|15.61|15.45|15.45|13800
4333268|3685|DRL|2014-01-13|15.69|16|15.45|15.58|22700
4333269|3685|DRL|2014-01-10|15.72|15.72|15.5|15.67|15400
4333270|3685|DRL|2014-01-09|15.46|15.73|15.45|15.73|58300
4333271|3685|DRL|2014-01-08|15.5|15.5|15.35|15.38|21000
4333272|3685|DRL|2014-01-07|15.43|15.75|15.3|15.52|17800
4333273|3685|DRL|2014-01-06|15.87|15.87|15.3|15.3|11100
4333274|3685|DRL|2014-01-03|15.68|15.84|15.65|15.72|24100
4333275|3685|DRL|2014-01-02|15.66|15.85|15.34|15.66|11600
4333276|3685|DRL|2013-12-31|15.55|15.9|15.35|15.66|48400
4333277|3685|DRL|2013-12-30|15.88|15.91|15.47|15.49|26600
4333278|3685|DRL|2013-12-27|16.28|16.28|15.81|15.84|22800
4333279|3685|DRL|2013-12-26|16.2|16.96|16|16.28|24600
4333280|3685|DRL|2013-12-24|15.47|16.2|15.47|16.12|15400
4333281|3685|DRL|2013-12-23|16.26|16.54|15.46|15.53|56500
4333282|3685|DRL|2013-12-20|16.09|16.35|15.93|16.25|59900
4333283|3685|DRL|2013-12-19|17.03|17.03|16.11|16.19|60600
4333284|3685|DRL|2013-12-18|16.23|17.13|16.23|17.12|22400
4333285|3685|DRL|2013-12-17|16.48|16.48|15.91|16.19|16000
4333286|3685|DRL|2013-12-16|15.64|16.5|15.64|16.48|25800
4333287|3685|DRL|2013-12-13|15.91|15.92|15.52|15.59|18400
4333288|3685|DRL|2013-12-12|16|16|15.73|15.87|64200
4333289|3685|DRL|2013-12-11|16.55|16.57|16|16.07|24600
4333290|3685|DRL|2013-12-10|16.63|16.71|16.48|16.59|19800
4333291|3685|DRL|2013-12-09|16.95|16.95|16.52|16.62|19300
4333292|3685|DRL|2013-12-06|17|17.32|16.82|16.91|13700
4333293|3685|DRL|2013-12-05|16.96|16.99|16.77|16.86|10500
4333294|3685|DRL|2013-12-04|16.97|17.23|16.85|17.02|13700
4333295|3685|DRL|2013-12-03|17.48|17.48|16.67|17.03|29600
4333296|3685|DRL|2013-12-02|18.76|18.76|17.63|17.63|23800
4328040|3678|D|2014-01-17|66.32|66.55|66.05|66.29|1947600
4328041|3678|D|2014-01-16|66.24|66.55|65.85|66.48|1779500
4328042|3678|D|2014-01-15|67.1|67.16|66.56|66.63|1613700
4328043|3678|D|2014-01-14|67.2|67.43|66.82|67.11|1750500
4328044|3678|D|2014-01-13|67.77|68.47|67.01|67.17|2852000
4328045|3678|D|2014-01-10|66.77|67.82|66.64|67.78|3385000
4328046|3678|D|2014-01-09|65.5|66.44|65.16|66.32|2961600
4328047|3678|D|2014-01-08|64.53|65.13|64.28|64.76|2935500
4328048|3678|D|2014-01-07|63.81|64.74|63.7|64.69|2196600
4328049|3678|D|2014-01-06|63.64|63.81|63.25|63.52|1889000
4328050|3678|D|2014-01-03|63.58|63.87|63.14|63.51|1739100
4328051|3678|D|2014-01-02|64.61|64.64|63.44|63.58|2282100
4328052|3678|D|2013-12-31|64.4|64.86|64.34|64.69|1386300
4328053|3678|D|2013-12-30|64.39|64.83|64.13|64.39|1229800
4328054|3678|D|2013-12-27|64.59|64.7|64.13|64.41|957700
4328055|3678|D|2013-12-26|64.65|64.88|64.1|64.43|1077100
4328056|3678|D|2013-12-24|64.31|64.92|63.93|64.65|916800
4328057|3678|D|2013-12-23|64.6|65.07|64.05|64.12|2215800
4328058|3678|D|2013-12-20|64.82|64.95|64.26|64.55|3804600
4328059|3678|D|2013-12-19|64.67|64.67|63.7|64.5|1766200
4328060|3678|D|2013-12-18|63.99|64.85|63.13|64.78|2489000
4328061|3678|D|2013-12-17|63.8|64.15|63.51|63.88|1759000
4328062|3678|D|2013-12-16|63.65|64.42|63.58|63.86|1654400
4328063|3678|D|2013-12-13|63.47|63.91|63.38|63.58|1918400
4328064|3678|D|2013-12-12|63.18|63.87|63.09|63.5|2525300
4328065|3678|D|2013-12-11|63.5|63.68|63.06|63.25|1889200
4328066|3678|D|2013-12-10|63.73|63.84|63|63.5|2476500
4328067|3678|D|2013-12-09|64.42|64.42|63.52|63.74|1638000
4328068|3678|D|2013-12-06|63.86|64.73|63.75|64.42|1765000
4328069|3678|D|2013-12-05|63.9|63.9|63.26|63.45|2452700
4328070|3678|D|2013-12-04|63.85|64.36|63.44|64.13|2141900
4328071|3678|D|2013-12-03|64.29|64.86|64|64.79|3696700
4328072|3678|D|2013-12-02|64.8|64.88|63.77|64.31|2912100
4382737|3743|ETN|2014-01-17|76.63|77.16|76.31|76.85|3159800
4382738|3743|ETN|2014-01-16|76.27|77.12|76.21|76.54|2381600
4382739|3743|ETN|2014-01-15|75.87|76.57|75.64|76.44|2636700
4382740|3743|ETN|2014-01-14|74.17|75.7|73.89|75.7|3925200
4382741|3743|ETN|2014-01-13|75.07|75.57|73.57|74.07|6969400
4382742|3743|ETN|2014-01-10|75.67|76.42|75.36|76.32|2360600
4382743|3743|ETN|2014-01-09|75.74|76.21|75.01|75.55|2436600
4382744|3743|ETN|2014-01-08|75.58|75.58|74.95|75.28|2330000
4382745|3743|ETN|2014-01-07|75.44|75.98|75.11|75.54|1940800
4382746|3743|ETN|2014-01-06|76.19|76.45|75.18|75.38|2077100
4382747|3743|ETN|2014-01-03|75.55|76.09|75.38|75.71|1936400
4382748|3743|ETN|2014-01-02|75.74|75.99|75.18|75.49|3774100
4382749|3743|ETN|2013-12-31|76.19|76.27|75.78|76.12|2722600
4376134|3733|DD|2014-01-06|63.94|63.94|62.87|62.96|3689300
4376135|3733|DD|2014-01-03|63.78|64.19|63.55|63.78|2804400
4376136|3733|DD|2014-01-02|64.24|64.54|63.67|63.71|3994900
4376137|3733|DD|2013-12-31|64.71|65|64.39|64.97|2837400
4376138|3733|DD|2013-12-30|64.26|64.7|64.12|64.65|2190900
4376139|3733|DD|2013-12-27|64.44|64.46|63.92|64.25|2039900
4376140|3733|DD|2013-12-26|64|64.28|63.78|64.25|2276500
4376141|3733|DD|2013-12-24|62.72|63.85|62.71|63.83|1760200
4376142|3733|DD|2013-12-23|62.89|62.97|62.56|62.74|3031600
4376143|3733|DD|2013-12-20|62.76|62.98|62.32|62.55|5857000
4376144|3733|DD|2013-12-19|61.85|62.74|61.78|62.71|4279600
4376145|3733|DD|2013-12-18|61.4|62.19|60.62|62.19|4157100
4376146|3733|DD|2013-12-17|60.67|61.41|60.41|61.18|3591800
4376147|3733|DD|2013-12-16|60.52|61.17|60.52|60.84|4326900
4376148|3733|DD|2013-12-13|60.16|60.4|59.96|60.24|2728600
4376149|3733|DD|2013-12-12|60.22|60.41|59.85|59.95|2699000
4376150|3733|DD|2013-12-11|61.7|61.7|60.2|60.29|3854500
4376151|3733|DD|2013-12-10|61.25|61.63|61.11|61.44|3350500
4376152|3733|DD|2013-12-09|61.48|61.6|61.09|61.39|2412300
4376153|3733|DD|2013-12-06|60.62|61.37|60.58|61.34|2677400
4376154|3733|DD|2013-12-05|60.16|60.56|59.97|60.11|2525400
4376155|3733|DD|2013-12-04|60.2|60.6|59.88|60.26|3328000
4376156|3733|DD|2013-12-03|61.45|61.5|60.32|60.5|5018100
4376157|3733|DD|2013-12-02|61.76|62.24|61.59|61.74|2836600
4364047|3714|DTF|2014-01-17|14.31|14.36|14.27|14.29|29600
4364048|3714|DTF|2014-01-16|14.2|14.32|14.2|14.25|33600
4364049|3714|DTF|2014-01-15|14.33|14.33|14.23|14.23|20700
4364050|3714|DTF|2014-01-14|14.25|14.3|14.24|14.3|12800
4364051|3714|DTF|2014-01-13|14.26|14.31|14.25|14.25|23800
4364052|3714|DTF|2014-01-10|14.22|14.33|14.22|14.32|16500
4364053|3714|DTF|2014-01-09|14.26|14.29|14.22|14.22|14200
4364054|3714|DTF|2014-01-08|14.23|14.27|14.19|14.22|10700
4364055|3714|DTF|2014-01-07|14.28|14.34|14.21|14.27|30200
4364056|3714|DTF|2014-01-06|14.14|14.28|14.13|14.23|16500
4364057|3714|DTF|2014-01-03|14.12|14.12|13.99|14.11|21800
4364058|3714|DTF|2014-01-02|14.02|14.07|13.95|14.07|21300
4364059|3714|DTF|2013-12-31|14.06|14.06|13.95|14.02|58600
4364060|3714|DTF|2013-12-30|14|14.06|13.98|14.01|70000
4364061|3714|DTF|2013-12-27|14.09|14.11|13.97|14.07|81100
4364062|3714|DTF|2013-12-26|14.18|14.18|14.04|14.1|18400
4364063|3714|DTF|2013-12-24|14.14|14.19|14.08|14.14|15300
4364064|3714|DTF|2013-12-23|14.12|14.29|14.1|14.2|88800
4364065|3714|DTF|2013-12-20|14.02|14.17|14|14.07|153600
4364066|3714|DTF|2013-12-19|13.9|14.03|13.9|14.01|54500
4364067|3714|DTF|2013-12-18|13.81|13.94|13.81|13.91|25800
4364068|3714|DTF|2013-12-17|13.65|13.87|13.65|13.87|45200
4364069|3714|DTF|2013-12-16|13.65|13.73|13.65|13.68|21800
4364070|3714|DTF|2013-12-13|13.7|13.71|13.62|13.65|26200
4364071|3714|DTF|2013-12-12|13.63|13.76|13.63|13.7|27900
4364072|3714|DTF|2013-12-11|13.67|13.74|13.66|13.74|27400
4364073|3714|DTF|2013-12-10|13.68|13.76|13.67|13.69|54800
4364074|3714|DTF|2013-12-09|13.71|13.77|13.7|13.7|22300
4364075|3714|DTF|2013-12-06|13.7|13.75|13.68|13.7|25100
4364076|3714|DTF|2013-12-05|13.73|13.79|13.71|13.72|27900
4364077|3714|DTF|2013-12-04|13.8|13.83|13.7|13.76|59600
4364078|3714|DTF|2013-12-03|13.77|13.87|13.77|13.78|33200
4364079|3714|DTF|2013-12-02|13.89|13.89|13.79|13.8|21900
4385349|3746|EV|2014-01-17|40.71|41.28|40.67|40.9|1098800
4385350|3746|EV|2014-01-16|40.19|40.96|39.98|40.88|1265900
4385351|3746|EV|2014-01-15|40.91|41.09|40.55|41.02|649500
4385352|3746|EV|2014-01-14|40.48|40.72|40.38|40.69|452500
4385353|3746|EV|2014-01-13|40.98|41.23|40.25|40.43|738600
4385354|3746|EV|2014-01-10|41.39|41.65|41.04|41.11|1101700
4385355|3746|EV|2014-01-09|42.11|42.36|41.68|41.71|758200
4385356|3746|EV|2014-01-08|42.03|42.2|41.6|41.78|725800
4385357|3746|EV|2014-01-07|42.16|42.58|41.89|42.12|601900
4385358|3746|EV|2014-01-06|42.01|42.35|41.75|41.96|968300
4385359|3746|EV|2014-01-03|42|42.53|41.91|41.96|961000
4385360|3746|EV|2014-01-02|42.62|42.75|41.93|42|929400
4385361|3746|EV|2013-12-31|43.09|43.1|42.68|42.79|782000
4385362|3746|EV|2013-12-30|43.3|43.48|42.95|42.99|428800
4385363|3746|EV|2013-12-27|43.32|43.61|43.06|43.25|410000
4385364|3746|EV|2013-12-26|43.44|43.44|42.94|43.21|411900
4385365|3746|EV|2013-12-24|43.36|43.59|43.19|43.24|189700
4385366|3746|EV|2013-12-23|43.16|43.54|42.91|43.38|606800
4385367|3746|EV|2013-12-20|42.36|42.94|42.36|42.69|1014500
4385368|3746|EV|2013-12-19|42.27|42.42|42.02|42.23|614600
4385369|3746|EV|2013-12-18|41.24|42.42|41.12|42.39|800800
4367983|3718|DRE|2013-12-20|14.64|14.93|14.62|14.91|3032000
4367984|3718|DRE|2013-12-19|14.71|14.73|14.5|14.68|4385600
4367985|3718|DRE|2013-12-18|14.47|14.82|14.36|14.79|4615100
4367986|3718|DRE|2013-12-17|14.3|14.53|14.25|14.5|3603300
4367987|3718|DRE|2013-12-16|14.34|14.4|14.2|14.3|3598000
4367988|3718|DRE|2013-12-13|14.27|14.46|14.18|14.24|2797200
4367989|3718|DRE|2013-12-12|14.4|14.42|14.18|14.18|3109000
4367990|3718|DRE|2013-12-11|14.97|15|14.33|14.4|3020600
4367991|3718|DRE|2013-12-10|15.04|15.21|14.98|14.98|3950100
4367992|3718|DRE|2013-12-09|15.16|15.19|15.03|15.04|2275800
4367993|3718|DRE|2013-12-06|15|15.18|15|15.13|2117400
4367994|3718|DRE|2013-12-05|14.98|15.06|14.82|14.93|3515200
4367995|3718|DRE|2013-12-04|15.01|15.18|14.93|15|2510400
4367996|3718|DRE|2013-12-03|15.14|15.26|15.08|15.14|2124300
4367997|3718|DRE|2013-12-02|15.13|15.21|14.94|15.16|2570400
4381349|3739|EMN|2014-01-17|79.65|80.39|79.2|79.88|1024000
4381350|3739|EMN|2014-01-16|79.73|80.29|79.46|79.83|813800
4381351|3739|EMN|2014-01-15|79.36|80.18|79.32|79.81|1381900
4381352|3739|EMN|2014-01-14|78.32|79.53|78.32|79.29|1080800
4381353|3739|EMN|2014-01-13|79.11|79.57|77.99|78.17|1070500
4381354|3739|EMN|2014-01-10|79.91|80.43|79.27|79.43|973100
4381355|3739|EMN|2014-01-09|79.49|79.99|78.95|79.3|1045300
4381356|3739|EMN|2014-01-08|79.13|79.48|78.16|79.2|1776600
4381357|3739|EMN|2014-01-07|79.74|79.97|79.22|79.45|1442700
4381358|3739|EMN|2014-01-06|80.76|80.94|79.22|79.76|1291200
4381359|3739|EMN|2014-01-03|80.46|80.94|80.12|80.17|941700
4381360|3739|EMN|2014-01-02|80.31|80.53|79.88|80.28|1612900
4381361|3739|EMN|2013-12-31|79.88|80.84|79.84|80.7|2192500
4381362|3739|EMN|2013-12-30|78.99|79.93|78.88|79.9|1547900
4381363|3739|EMN|2013-12-27|79|79.44|78.87|79.06|839200
4381364|3739|EMN|2013-12-26|78.3|79.03|78.3|78.97|1650100
4381365|3739|EMN|2013-12-24|77.01|78.24|77.01|78.22|1063600
4381366|3739|EMN|2013-12-23|76.5|77.15|76.11|77.05|1611800
4381367|3739|EMN|2013-12-20|75.4|76.63|75.24|75.93|3920200
4381368|3739|EMN|2013-12-19|74.57|75.43|74.37|75.01|2837400
4381369|3739|EMN|2013-12-18|74.07|74.83|73.25|74.64|2012100
4381370|3739|EMN|2013-12-17|73.75|74.27|73.3|74.03|3408600
4381371|3739|EMN|2013-12-16|73.26|74.02|73.21|73.43|1580000
4381372|3739|EMN|2013-12-13|74.54|74.54|72.62|72.67|2751300
4381373|3739|EMN|2013-12-12|74.1|74.54|73.8|73.86|1930900
4381374|3739|EMN|2013-12-11|75.5|75.5|74.44|74.55|1659800
4381375|3739|EMN|2013-12-10|75.24|75.76|75.02|75.31|1476400
4381376|3739|EMN|2013-12-09|76.22|76.24|75.14|75.36|1455300
4381377|3739|EMN|2013-12-06|75.5|76.56|75.11|76.21|1321100
4381378|3739|EMN|2013-12-05|74.3|75.18|74.13|74.31|1351000
4381379|3739|EMN|2013-12-04|74.79|75.41|74.13|74.58|1384600
4381380|3739|EMN|2013-12-03|76.04|76.65|75.05|75.43|1103400
4381381|3739|EMN|2013-12-02|77.21|77.83|76.37|76.46|1228500
4380043|3738|EGP|2014-01-17|57.88|58.09|57.66|57.69|135700
4380044|3738|EGP|2014-01-16|57.6|58.33|57.6|57.89|205900
4380045|3738|EGP|2014-01-15|57.2|58.13|57.14|57.79|135300
4380046|3738|EGP|2014-01-14|57.03|57.71|57.02|57.27|115800
4380047|3738|EGP|2014-01-13|57.24|57.86|56.69|56.92|145700
4380048|3738|EGP|2014-01-10|57.2|58.19|57.01|57.34|202000
4380049|3738|EGP|2014-01-09|57.38|57.68|56.4|57.06|148800
4380050|3738|EGP|2014-01-08|57.8|58.04|56.94|57.33|138700
4380051|3738|EGP|2014-01-07|58.03|58.82|57.75|57.95|162400
4380052|3738|EGP|2014-01-06|58.8|58.91|57.62|57.72|179400
4380053|3738|EGP|2014-01-03|57.55|58.93|56.96|58.64|188800
4380054|3738|EGP|2014-01-02|57.59|58.02|56.95|57.73|181400
4380055|3738|EGP|2013-12-31|57.67|58.37|57.55|57.93|232900
4380056|3738|EGP|2013-12-30|57.4|58.07|57.4|57.73|102200
4380057|3738|EGP|2013-12-27|57.17|57.58|56.86|57.51|111400
4380058|3738|EGP|2013-12-26|57.44|57.7|56.91|57.13|72600
4380059|3738|EGP|2013-12-24|56.97|57.71|56.67|57.22|101800
4380060|3738|EGP|2013-12-23|58.03|58.09|57.03|57.09|194600
4380061|3738|EGP|2013-12-20|56.95|57.81|56.95|57.8|241700
4380062|3738|EGP|2013-12-19|57.94|57.94|56.71|57.07|120400
4380063|3738|EGP|2013-12-18|57.01|58.42|56.25|58.35|156100
4380064|3738|EGP|2013-12-17|56.89|57.92|56.73|57.62|192400
4380065|3738|EGP|2013-12-16|56.63|57.34|56.63|57.01|164900
4380066|3738|EGP|2013-12-13|56.96|57.95|56.5|56.53|148500
4380067|3738|EGP|2013-12-12|57.2|58.22|56.27|56.85|133700
4380068|3738|EGP|2013-12-11|59.05|59.33|57.24|57.31|133600
4380069|3738|EGP|2013-12-10|59.68|60.83|59.06|59.08|117100
4380070|3738|EGP|2013-12-09|60.1|60.1|59.16|59.88|97800
4380071|3738|EGP|2013-12-06|59.83|60.61|59.59|59.97|86600
4380072|3738|EGP|2013-12-05|59.79|59.87|59.1|59.51|106500
4382750|3743|ETN|2013-12-30|76.53|76.75|75.95|76.01|1728100
4382751|3743|ETN|2013-12-27|76.61|77|76.51|76.75|964400
4382752|3743|ETN|2013-12-26|75.8|76.73|75.8|76.58|1441200
4382753|3743|ETN|2013-12-24|75.34|76.1|75.17|75.73|610100
4382754|3743|ETN|2013-12-23|76.08|76.2|74.9|75.44|2352100
4382755|3743|ETN|2013-12-20|74.83|76.22|74.77|75.72|3619200
4382756|3743|ETN|2013-12-19|74.48|74.6|73.81|74.48|2104800
4382757|3743|ETN|2013-12-18|73.45|75|72.92|75|3080200
4382758|3743|ETN|2013-12-17|72.86|73.72|72.44|73.45|3607500
4382759|3743|ETN|2013-12-16|72.08|73.05|71.93|72.87|3110900
4382760|3743|ETN|2013-12-13|70.85|71.16|70.41|70.97|2078900
4382761|3743|ETN|2013-12-12|70.67|71.25|70.36|70.57|1638700
4382762|3743|ETN|2013-12-11|72.09|72.41|70.76|70.96|1833600
4382763|3743|ETN|2013-12-10|72.16|72.74|71.79|72.09|2106900
4382764|3743|ETN|2013-12-09|72.26|72.71|71.8|72.3|2215500
4382765|3743|ETN|2013-12-06|72.31|73|71.71|72.42|2221500
4382766|3743|ETN|2013-12-05|70.16|71.7|70.12|71.32|2449400
4382767|3743|ETN|2013-12-04|70.8|71.7|70.09|70.3|3904700
4382768|3743|ETN|2013-12-03|72.08|72.21|70.86|71.16|2457000
4382769|3743|ETN|2013-12-02|72.66|73.23|71.73|71.89|1936400
4404603|3763|ETY|2014-01-17|11.13|11.18|11.09|11.15|344600
4404604|3763|ETY|2014-01-16|11.16|11.16|11.06|11.16|423100
4404605|3763|ETY|2014-01-15|11.03|11.18|11|11.17|587100
4404606|3763|ETY|2014-01-14|10.89|11.02|10.88|11.02|433300
4404607|3763|ETY|2014-01-13|11.01|11.04|10.82|10.85|500900
4404608|3763|ETY|2014-01-10|11.04|11.05|10.95|11.01|339300
4404609|3763|ETY|2014-01-09|11.02|11.04|10.94|11.02|426500
4404610|3763|ETY|2014-01-08|10.92|11.02|10.91|11.02|597300
4404611|3763|ETY|2014-01-07|10.94|10.99|10.91|10.95|575900
4404612|3763|ETY|2014-01-06|10.85|10.85|10.78|10.78|493200
4404613|3763|ETY|2014-01-03|10.8|10.84|10.74|10.79|414600
4404614|3763|ETY|2014-01-02|10.86|10.89|10.79|10.81|465100
4404615|3763|ETY|2013-12-31|10.99|10.99|10.91|10.92|506100
4404616|3763|ETY|2013-12-30|10.96|10.96|10.88|10.95|425800
4404617|3763|ETY|2013-12-27|10.99|10.99|10.92|10.98|353800
4404618|3763|ETY|2013-12-26|10.95|10.98|10.94|10.97|459900
4404619|3763|ETY|2013-12-24|10.86|10.94|10.83|10.94|271000
4404620|3763|ETY|2013-12-23|10.82|10.88|10.81|10.86|624900
4404621|3763|ETY|2013-12-20|10.77|10.85|10.72|10.8|550200
4404622|3763|ETY|2013-12-19|10.81|10.86|10.75|10.82|419900
4404623|3763|ETY|2013-12-18|10.66|10.87|10.61|10.81|603400
4404624|3763|ETY|2013-12-17|10.63|10.69|10.61|10.68|342600
4404625|3763|ETY|2013-12-16|10.67|10.73|10.63|10.65|595000
4404626|3763|ETY|2013-12-13|10.78|10.78|10.57|10.61|432900
4404627|3763|ETY|2013-12-12|10.63|10.63|10.56|10.62|428900
4404628|3763|ETY|2013-12-11|10.7|10.7|10.55|10.62|384900
4404629|3763|ETY|2013-12-10|10.66|10.71|10.64|10.68|359700
4404630|3763|ETY|2013-12-09|10.73|10.85|10.64|10.69|594600
4404631|3763|ETY|2013-12-06|10.69|10.78|10.65|10.73|390900
4404632|3763|ETY|2013-12-05|10.66|10.69|10.62|10.65|305000
4404633|3763|ETY|2013-12-04|10.64|10.75|10.63|10.71|485700
4404634|3763|ETY|2013-12-03|10.73|10.78|10.7|10.72|392600
4404635|3763|ETY|2013-12-02|10.78|10.83|10.74|10.8|496900
4424957|3784|EMC|2014-01-17|26.25|26.4|25.93|26.33|24885400
4424958|3784|EMC|2014-01-16|26.19|26.39|26.14|26.37|31288300
4424959|3784|EMC|2014-01-15|25.78|26.31|25.61|26.29|35869800
4424960|3784|EMC|2014-01-14|25.14|25.75|25.05|25.74|30255700
4424961|3784|EMC|2014-01-13|25.23|25.35|25.09|25.14|21973600
4424962|3784|EMC|2014-01-10|25.29|25.38|25.18|25.32|15901100
4424963|3784|EMC|2014-01-09|25.56|25.62|25.22|25.33|12984700
4424964|3784|EMC|2014-01-08|25.48|25.82|25.4|25.51|22466600
4424965|3784|EMC|2014-01-07|24.94|25.59|24.9|25.55|22267200
4424966|3784|EMC|2014-01-06|25.07|25.12|24.85|24.86|16243500
4424967|3784|EMC|2014-01-03|25.1|25.12|24.95|25.07|12766600
4424968|3784|EMC|2014-01-02|25.03|25.2|25|25.07|19826900
4424969|3784|EMC|2013-12-31|25.07|25.2|25.02|25.15|14543700
4424970|3784|EMC|2013-12-30|24.99|25.17|24.98|25.06|15239100
4424971|3784|EMC|2013-12-27|25|25.23|24.94|25|23551600
4424972|3784|EMC|2013-12-26|25.05|25.08|24.85|25.02|18769800
4424973|3784|EMC|2013-12-24|25.06|25.2|24.92|25.01|15922000
4424974|3784|EMC|2013-12-23|24.62|25.07|24.56|25.07|41438700
4424975|3784|EMC|2013-12-20|24.1|24.72|24.09|24.54|41453900
4424976|3784|EMC|2013-12-19|23.55|24.08|23.53|24.02|26901000
4424977|3784|EMC|2013-12-18|23.47|23.63|23.16|23.61|34915100
4424978|3784|EMC|2013-12-17|23.66|23.9|23.44|23.53|23049800
4424979|3784|EMC|2013-12-16|23.42|23.75|23.39|23.7|31203900
4424980|3784|EMC|2013-12-13|23.26|23.4|23.19|23.3|26102400
4424981|3784|EMC|2013-12-12|23.25|23.35|23.15|23.15|23394100
4385370|3746|EV|2013-12-17|40.69|41.2|40.31|41.07|1058700
4385371|3746|EV|2013-12-16|40.84|41.08|40.68|40.69|909400
4385372|3746|EV|2013-12-13|40.78|41|40.47|40.69|592600
4385373|3746|EV|2013-12-12|40.77|40.85|40.46|40.54|361900
4385374|3746|EV|2013-12-11|41.73|41.86|40.75|40.81|637700
4385375|3746|EV|2013-12-10|41.61|41.84|41.39|41.72|508400
4385376|3746|EV|2013-12-09|41.77|42.04|41.55|41.8|600900
4385377|3746|EV|2013-12-06|41.34|41.94|41.29|41.73|673100
4385378|3746|EV|2013-12-05|40.72|40.96|40.37|40.8|533700
4385379|3746|EV|2013-12-04|41.01|41.47|40.5|41|667100
4385380|3746|EV|2013-12-03|41.44|41.77|41.11|41.34|690100
4385381|3746|EV|2013-12-02|41.74|42.44|41.58|41.67|1185300
4414116|3771|EW|2014-01-17|72.89|72.95|68.24|68.54|3936900
4414117|3771|EW|2014-01-16|72.5|73.4|72.15|72.67|2090900
4414118|3771|EW|2014-01-15|70.42|73.48|69.88|71.89|2724500
4414119|3771|EW|2014-01-14|69.11|70.75|69|70.6|1310200
4414120|3771|EW|2014-01-13|68.24|69.56|68.24|68.74|1014300
4414121|3771|EW|2014-01-10|68.3|68.56|67.81|68.48|1137500
4414122|3771|EW|2014-01-09|66.89|68.47|66.42|68.41|899100
4414123|3771|EW|2014-01-08|67.26|67.45|66.58|66.74|1300700
4414124|3771|EW|2014-01-07|66.37|67.48|66.3|67.25|905300
4414125|3771|EW|2014-01-06|66.92|67.25|65.83|66.36|1890800
4414126|3771|EW|2014-01-03|66.03|67.6|66.02|67.26|1326900
4414127|3771|EW|2014-01-02|65.68|66.44|65.19|65.92|834000
4414128|3771|EW|2013-12-31|65.69|65.87|65.04|65.76|645700
4414129|3771|EW|2013-12-30|66|66|65.21|65.68|565000
4414130|3771|EW|2013-12-27|65.43|66.35|65.13|66.01|710200
4414131|3771|EW|2013-12-26|65.78|65.78|64.95|65.39|805700
4414132|3771|EW|2013-12-24|65.16|65.74|65.1|65.62|253900
4414133|3771|EW|2013-12-23|65.2|65.52|64.84|65.51|874100
4414134|3771|EW|2013-12-20|64.17|65.19|64.05|65.19|1650100
4414135|3771|EW|2013-12-19|63.42|64.14|62.91|63.97|1136200
4414136|3771|EW|2013-12-18|62.75|63.83|62.56|63.75|1051700
4414137|3771|EW|2013-12-17|62.79|63.03|61.76|62.73|1534700
4414138|3771|EW|2013-12-16|61.57|62.88|61.57|62.84|1981800
4414139|3771|EW|2013-12-13|61.7|61.99|60.62|61.44|1750400
4414140|3771|EW|2013-12-12|61.67|62|61.36|61.62|1417300
4414141|3771|EW|2013-12-11|62.34|62.47|61.56|61.9|1503700
4414142|3771|EW|2013-12-10|61.81|63.03|61.62|62.53|2254100
4414143|3771|EW|2013-12-09|62.57|64.33|61.91|62.73|5914700
4414144|3771|EW|2013-12-06|65.35|66.51|65.22|66.29|863800
4414145|3771|EW|2013-12-05|64.86|65.49|64.61|65.21|618400
4414146|3771|EW|2013-12-04|65.09|65.19|64.52|64.87|836000
4414147|3771|EW|2013-12-03|65.09|65.36|64.67|65.13|841000
4414148|3771|EW|2013-12-02|65.67|65.94|65.19|65.47|1053000
4401991|3761|ETG|2014-01-17|17|17.03|16.99|17.02|134800
4401992|3761|ETG|2014-01-16|16.8|17|16.8|17|185700
4401993|3761|ETG|2014-01-15|16.84|16.95|16.8|16.86|214000
4401994|3761|ETG|2014-01-14|16.91|16.91|16.72|16.82|184000
4401995|3761|ETG|2014-01-13|16.9|16.94|16.63|16.72|181700
4401996|3761|ETG|2014-01-10|16.88|16.93|16.75|16.93|149800
4401997|3761|ETG|2014-01-09|16.95|16.98|16.79|16.89|303500
4401998|3761|ETG|2014-01-08|16.94|16.94|16.84|16.94|223900
4401999|3761|ETG|2014-01-07|16.75|16.93|16.71|16.92|244600
4402000|3761|ETG|2014-01-06|16.8|16.81|16.65|16.7|217800
4402001|3761|ETG|2014-01-03|16.83|16.88|16.61|16.74|179700
4402002|3761|ETG|2014-01-02|16.87|16.87|16.67|16.83|165000
4402003|3761|ETG|2013-12-31|17.05|17.06|16.85|16.94|266900
4402004|3761|ETG|2013-12-30|17.05|17.05|16.95|16.98|246800
4402005|3761|ETG|2013-12-27|16.87|17.04|16.87|17.03|172600
4402006|3761|ETG|2013-12-26|16.7|16.85|16.7|16.84|192900
4402007|3761|ETG|2013-12-24|16.76|16.78|16.62|16.71|180500
4402008|3761|ETG|2013-12-23|16.4|16.64|16.4|16.64|317000
4402009|3761|ETG|2013-12-20|16.26|16.39|16.25|16.33|175400
4402010|3761|ETG|2013-12-19|16.34|16.36|16.23|16.34|164600
4402011|3761|ETG|2013-12-18|16.05|16.3|16|16.3|231500
4402012|3761|ETG|2013-12-17|15.93|16.03|15.85|16.02|231000
4402013|3761|ETG|2013-12-16|15.87|15.94|15.84|15.85|198100
4402014|3761|ETG|2013-12-13|15.9|15.91|15.75|15.84|182200
4402015|3761|ETG|2013-12-12|15.93|15.94|15.73|15.93|211600
4402016|3761|ETG|2013-12-11|16.1|16.17|15.88|15.92|215800
4402017|3761|ETG|2013-12-10|16.24|16.24|16.13|16.15|122900
4402018|3761|ETG|2013-12-09|16.2|16.27|16.18|16.27|144000
4402019|3761|ETG|2013-12-06|16.18|16.24|16.17|16.21|114200
4402020|3761|ETG|2013-12-05|16.2|16.25|16.04|16.09|142900
4402021|3761|ETG|2013-12-04|16.25|16.28|16.16|16.2|107900
4402022|3761|ETG|2013-12-03|16.23|16.33|16.17|16.31|122800
4402023|3761|ETG|2013-12-02|16.39|16.4|16.28|16.31|183300
4366686|3716|DUK|2013-12-09|70.19|70.19|69.36|69.81|2014600
4366687|3716|DUK|2013-12-06|70|70.54|69.71|70.19|2293700
4366688|3716|DUK|2013-12-05|69.8|69.93|69.26|69.6|1990200
4366689|3716|DUK|2013-12-04|69.42|70.25|69.09|69.92|2357200
4366690|3716|DUK|2013-12-03|69.41|69.97|69.04|69.75|2326700
4366691|3716|DUK|2013-12-02|70.13|70.13|69.14|69.61|2622100
4387961|3748|EOS|2014-01-17|13.08|13.17|13.05|13.05|327000
4387962|3748|EOS|2014-01-16|13|13.06|12.96|13.04|123500
4387963|3748|EOS|2014-01-15|12.83|13|12.83|12.99|193600
4387964|3748|EOS|2014-01-14|12.84|12.86|12.8|12.81|198600
4387965|3748|EOS|2014-01-13|12.88|12.89|12.77|12.78|168200
4387966|3748|EOS|2014-01-10|12.88|12.88|12.83|12.88|145900
4387967|3748|EOS|2014-01-09|12.84|12.9|12.83|12.86|127000
4387968|3748|EOS|2014-01-08|12.84|12.86|12.81|12.86|161300
4387969|3748|EOS|2014-01-07|12.85|12.93|12.75|12.81|345800
4387970|3748|EOS|2014-01-06|12.88|12.88|12.69|12.69|248300
4387971|3748|EOS|2014-01-03|12.88|12.92|12.81|12.81|192100
4387972|3748|EOS|2014-01-02|12.99|13|12.89|12.9|145200
4387973|3748|EOS|2013-12-31|13.02|13.06|12.99|12.99|129500
4387974|3748|EOS|2013-12-30|13.07|13.07|12.93|12.98|142700
4387975|3748|EOS|2013-12-27|13.09|13.11|12.96|13.03|151500
4387976|3748|EOS|2013-12-26|13.08|13.11|13.04|13.08|137700
4387977|3748|EOS|2013-12-24|12.95|13.03|12.93|13.03|83300
4387978|3748|EOS|2013-12-23|12.86|12.93|12.83|12.92|237000
4387979|3748|EOS|2013-12-20|12.62|12.79|12.62|12.72|190300
4387980|3748|EOS|2013-12-19|12.73|12.75|12.7|12.75|147600
4387981|3748|EOS|2013-12-18|12.57|12.73|12.55|12.71|173800
4387982|3748|EOS|2013-12-17|12.54|12.57|12.48|12.57|155300
4387983|3748|EOS|2013-12-16|12.56|12.6|12.5|12.54|139300
4387984|3748|EOS|2013-12-13|12.53|12.53|12.45|12.51|80000
4387985|3748|EOS|2013-12-12|12.59|12.59|12.46|12.51|139500
4387986|3748|EOS|2013-12-11|12.64|12.64|12.54|12.57|181100
4387987|3748|EOS|2013-12-10|12.55|12.59|12.54|12.58|136500
4387988|3748|EOS|2013-12-09|12.55|12.58|12.52|12.57|127700
4387989|3748|EOS|2013-12-06|12.51|12.55|12.5|12.55|182000
4387990|3748|EOS|2013-12-05|12.47|12.47|12.4|12.42|165600
4387991|3748|EOS|2013-12-04|12.45|12.51|12.4|12.46|152500
4387992|3748|EOS|2013-12-03|12.56|12.56|12.44|12.46|117400
4387993|3748|EOS|2013-12-02|12.53|12.57|12.5|12.53|156200
4350366|3700|DW|2014-01-17|51.37|51.37|50.61|50.86|50600
4350367|3700|DW|2014-01-16|50.85|51.39|50.44|51.35|61800
4350368|3700|DW|2014-01-15|50.93|51.33|50.5|50.85|100800
4350369|3700|DW|2014-01-14|51.31|51.4|50.77|50.96|78700
4350370|3700|DW|2014-01-13|51.88|52.14|50.49|50.94|92400
4350371|3700|DW|2014-01-10|52.1|52.36|51.56|51.81|124600
4350372|3700|DW|2014-01-09|51.06|52.3|51.06|51.92|204600
4350373|3700|DW|2014-01-08|51.2|51.66|50.88|50.95|133100
4350374|3700|DW|2014-01-07|50.63|51.79|50.63|51.2|161100
4350375|3700|DW|2014-01-06|51.05|51.11|50.29|50.45|82000
4350376|3700|DW|2014-01-03|50.55|50.9|50.45|50.68|88100
4350377|3700|DW|2014-01-02|51.2|51.2|50.27|50.51|96000
4350378|3700|DW|2013-12-31|51.57|52|51.18|51.2|107100
4350379|3700|DW|2013-12-30|50.98|51.66|50.98|51.57|100900
4350380|3700|DW|2013-12-27|51.02|51.47|50.92|51.11|92100
4350381|3700|DW|2013-12-26|51.39|51.65|50.72|50.79|96800
4350382|3700|DW|2013-12-24|50.94|51.99|50.94|51.3|63800
4350383|3700|DW|2013-12-23|50.73|50.95|50.56|50.73|124600
4350384|3700|DW|2013-12-20|50.23|50.44|50.05|50.37|288100
4350385|3700|DW|2013-12-19|50.57|50.6|50|50.04|145600
4350386|3700|DW|2013-12-18|50.98|50.98|50.01|50.48|193300
4350387|3700|DW|2013-12-17|53.15|53.56|52.69|52.81|150600
4350388|3700|DW|2013-12-16|52.8|53.61|52.8|53.21|119100
4350389|3700|DW|2013-12-13|52.08|52.85|52.08|52.43|214300
4350390|3700|DW|2013-12-12|51.63|52.2|51.41|51.79|154600
4350391|3700|DW|2013-12-11|52.56|52.65|51.21|51.63|132100
4350392|3700|DW|2013-12-10|53.13|53.4|52.46|52.57|130600
4350393|3700|DW|2013-12-09|53.7|53.7|53.09|53.35|171100
4350394|3700|DW|2013-12-06|54.3|54.3|53.46|53.49|100700
4350395|3700|DW|2013-12-05|53.48|54.5|53.45|53.83|72800
4350396|3700|DW|2013-12-04|53.57|54.64|52.87|53.4|81400
4350397|3700|DW|2013-12-03|53.03|53.94|52.99|53.82|117200
4350398|3700|DW|2013-12-02|54.39|54.52|53.29|53.43|123300
4448715|3806|NDRO|2014-01-17|12.63|12.71|12.49|12.59|143100
4448716|3806|NDRO|2014-01-16|12.4|12.61|12.35|12.59|271600
4448717|3806|NDRO|2014-01-15|12.36|12.46|12.3|12.43|193100
4448718|3806|NDRO|2014-01-14|12.15|12.37|12.11|12.32|248500
4448719|3806|NDRO|2014-01-13|12.21|12.32|12.15|12.15|151200
4448720|3806|NDRO|2014-01-10|12.23|12.27|12.14|12.2|89700
4380073|3738|EGP|2013-12-04|58.86|60.26|58.3|59.98|115300
4380074|3738|EGP|2013-12-03|59.68|60.02|59.2|59.3|129100
4380075|3738|EGP|2013-12-02|60.69|61.65|59.47|59.95|113600
4374819|3730|DX|2014-01-17|8.01|8.02|7.95|7.98|248200
4374820|3730|DX|2014-01-16|8.03|8.09|7.99|8|238700
4374821|3730|DX|2014-01-15|8.1|8.1|8.04|8.06|285100
4374822|3730|DX|2014-01-14|8.21|8.24|8.08|8.1|363600
4374823|3730|DX|2014-01-13|8.21|8.24|8.17|8.2|337100
4374824|3730|DX|2014-01-10|8.2|8.25|8.18|8.2|243400
4374825|3730|DX|2014-01-09|8.14|8.18|8.06|8.16|407200
4374826|3730|DX|2014-01-08|8.12|8.14|8.06|8.14|418600
4374827|3730|DX|2014-01-07|8.1|8.14|8.05|8.12|279500
4374828|3730|DX|2014-01-06|8.03|8.14|8|8.07|378500
4374829|3730|DX|2014-01-03|7.94|8.02|7.94|8.01|273900
4374830|3730|DX|2014-01-02|7.95|8|7.88|7.95|493400
4374831|3730|DX|2013-12-31|7.94|8.04|7.94|8|350700
4374832|3730|DX|2013-12-30|8.07|8.11|7.93|7.95|585100
4374833|3730|DX|2013-12-27|8.15|8.21|8.01|8.08|391900
4374834|3730|DX|2013-12-26|8.44|8.52|8.4|8.4|495400
4374835|3730|DX|2013-12-24|8.43|8.47|8.38|8.44|211900
4374836|3730|DX|2013-12-23|8.38|8.45|8.36|8.4|460000
4374837|3730|DX|2013-12-20|8.22|8.34|8.21|8.34|592800
4374838|3730|DX|2013-12-19|8.26|8.27|8.15|8.18|323900
4374839|3730|DX|2013-12-18|8.14|8.35|8.14|8.31|354600
4374840|3730|DX|2013-12-17|8.1|8.2|8.08|8.17|207300
4374841|3730|DX|2013-12-16|8.03|8.1|8.02|8.08|373700
4374842|3730|DX|2013-12-13|7.99|8.04|7.98|8.02|349500
4374843|3730|DX|2013-12-12|8|8.05|7.91|7.98|398400
4374844|3730|DX|2013-12-11|8.13|8.15|7.99|8.02|430500
4374845|3730|DX|2013-12-10|8.06|8.14|8.05|8.09|439000
4374846|3730|DX|2013-12-09|8|8.08|8|8.04|412900
4374847|3730|DX|2013-12-06|8.12|8.15|7.99|8.02|553600
4374848|3730|DX|2013-12-05|8.18|8.19|8.07|8.07|239800
4374849|3730|DX|2013-12-04|8.19|8.26|8.16|8.22|271000
4374850|3730|DX|2013-12-03|8.15|8.23|8.15|8.21|286400
4374851|3730|DX|2013-12-02|8.37|8.38|8.16|8.18|405200
4365353|3715|DUC|2014-01-17|10.4|10.47|10.39|10.46|49900
4365354|3715|DUC|2014-01-16|10.35|10.41|10.34|10.41|69300
4365355|3715|DUC|2014-01-15|10.34|10.38|10.34|10.37|104900
4365356|3715|DUC|2014-01-14|10.33|10.39|10.31|10.36|98200
4365357|3715|DUC|2014-01-13|10.3|10.37|10.3|10.37|98800
4365358|3715|DUC|2014-01-10|10.35|10.42|10.3|10.41|122200
4365359|3715|DUC|2014-01-09|10.23|10.33|10.21|10.33|61200
4365360|3715|DUC|2014-01-08|10.15|10.24|10.15|10.24|78900
4365361|3715|DUC|2014-01-07|10.12|10.18|10.12|10.17|94500
4365362|3715|DUC|2014-01-06|10.05|10.12|10.05|10.12|38000
4365363|3715|DUC|2014-01-03|10.02|10.09|10.02|10.08|45800
4365364|3715|DUC|2014-01-02|10.01|10.08|9.97|10.05|50100
4365365|3715|DUC|2013-12-31|9.97|10.04|9.97|10.03|94200
4365366|3715|DUC|2013-12-30|10|10.04|9.99|10.01|85300
4365367|3715|DUC|2013-12-27|10.15|10.15|9.96|10.04|85000
4365368|3715|DUC|2013-12-26|10.14|10.25|10.1|10.13|87500
4365369|3715|DUC|2013-12-24|10.1|10.15|10.08|10.15|40300
4365370|3715|DUC|2013-12-23|9.95|10.21|9.95|10.14|175200
4365371|3715|DUC|2013-12-20|9.92|9.98|9.92|9.98|90600
4365372|3715|DUC|2013-12-19|9.93|9.94|9.88|9.94|182200
4365373|3715|DUC|2013-12-18|9.92|9.98|9.88|9.98|83800
4365374|3715|DUC|2013-12-17|9.82|9.92|9.81|9.92|161800
4365375|3715|DUC|2013-12-16|9.86|9.91|9.85|9.85|108200
4365376|3715|DUC|2013-12-13|9.93|9.95|9.85|9.85|78400
4365377|3715|DUC|2013-12-12|9.91|9.95|9.9|9.93|87700
4365378|3715|DUC|2013-12-11|10.1|10.12|9.96|9.98|190100
4365379|3715|DUC|2013-12-10|10.13|10.18|10.1|10.13|110700
4365380|3715|DUC|2013-12-09|10.1|10.19|10.09|10.18|69900
4365381|3715|DUC|2013-12-06|10.11|10.16|10.06|10.09|59600
4365382|3715|DUC|2013-12-05|10.16|10.16|10.11|10.11|66100
4365383|3715|DUC|2013-12-04|10.16|10.16|10.11|10.13|78800
4365384|3715|DUC|2013-12-03|10.12|10.22|10.12|10.16|99000
4365385|3715|DUC|2013-12-02|10.17|10.25|10.13|10.24|92000
4382655|3740|KODK|2014-01-17|32.17|33.19|31.76|32.36|34100
4382656|3740|KODK|2014-01-16|33|33.11|32.1|32.3|36700
4382657|3740|KODK|2014-01-15|34.3|34.3|32.81|32.99|30800
4382658|3740|KODK|2014-01-14|34.8|35.04|33.78|34.25|63500
4382659|3740|KODK|2014-01-13|36.2|36.74|34.44|34.5|42100
4382660|3740|KODK|2014-01-10|36.96|37.45|36.3|36.88|37500
4382661|3740|KODK|2014-01-09|37.4|37.69|36.95|37.2|28600
4382662|3740|KODK|2014-01-08|36.4|37.73|36.4|37.2|57700
4382663|3740|KODK|2014-01-07|34.14|37.15|34.14|36.3|150900
4424982|3784|EMC|2013-12-11|23.62|23.63|23.26|23.33|21091000
4424983|3784|EMC|2013-12-10|23.65|23.72|23.47|23.6|26397600
4424984|3784|EMC|2013-12-09|24.01|24.09|23.59|23.68|28414100
4424985|3784|EMC|2013-12-06|24.03|24.16|23.91|24|22825300
4424986|3784|EMC|2013-12-05|23.78|24.14|23.77|23.9|22411000
4424987|3784|EMC|2013-12-04|23.6|23.85|23.56|23.82|24559600
4424988|3784|EMC|2013-12-03|23.67|23.76|23.51|23.6|16634100
4424989|3784|EMC|2013-12-02|23.92|23.97|23.65|23.72|12497100
4389267|3749|EFT|2014-01-17|15.36|15.45|15.36|15.42|131600
4389268|3749|EFT|2014-01-16|15.36|15.45|15.34|15.44|115800
4389269|3749|EFT|2014-01-15|15.48|15.48|15.35|15.36|163400
4389270|3749|EFT|2014-01-14|15.63|15.63|15.48|15.49|143800
4389271|3749|EFT|2014-01-13|15.68|15.68|15.58|15.63|97900
4389272|3749|EFT|2014-01-10|15.61|15.68|15.55|15.68|113000
4389273|3749|EFT|2014-01-09|15.66|15.67|15.56|15.62|92400
4389274|3749|EFT|2014-01-08|15.58|15.64|15.5|15.64|153800
4389275|3749|EFT|2014-01-07|15.38|15.61|15.36|15.58|164000
4389276|3749|EFT|2014-01-06|15.28|15.38|15.23|15.38|142500
4389277|3749|EFT|2014-01-03|15.21|15.24|15.12|15.24|137400
4389278|3749|EFT|2014-01-02|15.18|15.22|15.12|15.19|164600
4389279|3749|EFT|2013-12-31|15.31|15.31|15.14|15.27|284400
4389280|3749|EFT|2013-12-30|15.21|15.28|15.13|15.28|185900
4389281|3749|EFT|2013-12-27|15.13|15.25|15.13|15.21|204500
4389282|3749|EFT|2013-12-26|15.43|15.43|15.16|15.26|605200
4389283|3749|EFT|2013-12-24|15.38|15.38|15.31|15.36|94100
4389284|3749|EFT|2013-12-23|15.45|15.46|15.33|15.38|235800
4389285|3749|EFT|2013-12-20|15.22|15.3|15.22|15.26|317200
4389286|3749|EFT|2013-12-19|15.26|15.37|15.22|15.31|358200
4389287|3749|EFT|2013-12-18|15.26|15.34|15.26|15.31|202400
4389288|3749|EFT|2013-12-17|15.26|15.34|15.19|15.32|158800
4389289|3749|EFT|2013-12-16|15.18|15.3|15.18|15.29|442300
4389290|3749|EFT|2013-12-13|15.21|15.21|15.16|15.18|221500
4389291|3749|EFT|2013-12-12|15.2|15.23|15.15|15.21|249200
4389292|3749|EFT|2013-12-11|15.17|15.22|15.14|15.17|196900
4389293|3749|EFT|2013-12-10|15.19|15.25|15.17|15.23|247900
4389294|3749|EFT|2013-12-09|15.26|15.26|15.16|15.17|188800
4389295|3749|EFT|2013-12-06|15.38|15.38|15.24|15.25|166900
4389296|3749|EFT|2013-12-05|15.39|15.39|15.28|15.34|227400
4389297|3749|EFT|2013-12-04|15.33|15.4|15.3|15.36|172800
4389298|3749|EFT|2013-12-03|15.32|15.39|15.26|15.37|134100
4389299|3749|EFT|2013-12-02|15.3|15.4|15.3|15.38|131700
4390780|3752|EOT|2014-01-17|19.02|19.21|19.01|19.1|86700
4390781|3752|EOT|2014-01-16|19.09|19.1|19|19.05|67800
4390782|3752|EOT|2014-01-15|19.04|19.09|18.98|19.05|43900
4390783|3752|EOT|2014-01-14|19.01|19.06|18.94|19.01|44800
4390784|3752|EOT|2014-01-13|19.16|19.2|18.95|19.02|69500
4390785|3752|EOT|2014-01-10|19.01|19.11|18.94|19.09|66200
4390786|3752|EOT|2014-01-09|18.86|19.01|18.86|18.94|43000
4390787|3752|EOT|2014-01-08|18.9|18.91|18.79|18.91|59600
4390788|3752|EOT|2014-01-07|18.87|19|18.73|18.84|99900
4390789|3752|EOT|2014-01-06|18.68|18.86|18.66|18.85|114400
4390790|3752|EOT|2014-01-03|18.45|18.66|18.39|18.66|97200
4390791|3752|EOT|2014-01-02|18.45|18.5|18.3|18.5|187700
4390792|3752|EOT|2013-12-31|18.53|18.59|18.46|18.46|162900
4390793|3752|EOT|2013-12-30|18.75|18.75|18.51|18.6|102900
4390794|3752|EOT|2013-12-27|18.74|18.8|18.62|18.66|107600
4390795|3752|EOT|2013-12-26|18.82|18.85|18.74|18.79|108100
4390796|3752|EOT|2013-12-24|18.82|18.82|18.72|18.81|54900
4390797|3752|EOT|2013-12-23|18.57|18.85|18.53|18.78|92800
4390798|3752|EOT|2013-12-20|18.4|18.67|18.35|18.59|127300
4390799|3752|EOT|2013-12-19|18.61|18.73|18.55|18.56|206400
4390800|3752|EOT|2013-12-18|18.44|18.63|18.32|18.55|105800
4390801|3752|EOT|2013-12-17|18.13|18.43|18.13|18.35|127300
4390802|3752|EOT|2013-12-16|18.14|18.23|18.08|18.13|139500
4390803|3752|EOT|2013-12-13|18.15|18.23|18.13|18.17|54700
4390804|3752|EOT|2013-12-12|18.13|18.18|18.12|18.15|69500
4390805|3752|EOT|2013-12-11|18.17|18.21|18.14|18.21|64700
4390806|3752|EOT|2013-12-10|18.13|18.23|18.13|18.23|138800
4390807|3752|EOT|2013-12-09|18.18|18.19|18.1|18.13|132900
4390808|3752|EOT|2013-12-06|18.28|18.28|18.14|18.23|114200
4390809|3752|EOT|2013-12-05|18.14|18.21|18.1|18.15|118400
4390810|3752|EOT|2013-12-04|18.2|18.25|18.15|18.17|121700
4390811|3752|EOT|2013-12-03|18.18|18.24|18.15|18.19|50500
4390812|3752|EOT|2013-12-02|18.24|18.24|18.1|18.17|62700
4386655|3747|EOI|2014-01-17|13.17|13.21|13.13|13.13|107500
4386656|3747|EOI|2014-01-16|13.13|13.16|13.06|13.16|114700
4386657|3747|EOI|2014-01-15|12.99|13.14|12.99|13.14|152600
4386658|3747|EOI|2014-01-14|12.96|13.02|12.94|12.98|95300
4423470|3780|EARN|2014-01-17|15.78|15.78|15.58|15.69|46100
4423471|3780|EARN|2014-01-16|15.81|15.81|15.62|15.75|38900
4423472|3780|EARN|2014-01-15|15.79|15.87|15.64|15.75|40200
4423473|3780|EARN|2014-01-14|15.87|15.9|15.78|15.79|37900
4423474|3780|EARN|2014-01-13|15.79|15.96|15.69|15.9|80200
4423475|3780|EARN|2014-01-10|15.82|15.85|15.7|15.78|57400
4423476|3780|EARN|2014-01-09|15.66|15.69|15.51|15.69|72300
4423477|3780|EARN|2014-01-08|15.53|15.6|15.45|15.58|66300
4423478|3780|EARN|2014-01-07|15.48|15.71|15.42|15.52|50400
4423479|3780|EARN|2014-01-06|15.56|15.56|15.42|15.48|75200
4423480|3780|EARN|2014-01-03|15.31|15.52|15.31|15.48|43600
4423481|3780|EARN|2014-01-02|15.37|15.42|15.29|15.34|56900
4423482|3780|EARN|2013-12-31|15.55|15.55|15.3|15.38|96700
4423483|3780|EARN|2013-12-30|15.6|15.66|15.4|15.48|140800
4423484|3780|EARN|2013-12-27|15.9|15.9|15.41|15.51|89900
4423485|3780|EARN|2013-12-26|16.37|16.38|16.19|16.32|81600
4423486|3780|EARN|2013-12-24|16.48|16.48|16.25|16.25|48300
4423487|3780|EARN|2013-12-23|16.25|16.5|16.17|16.38|130000
4423488|3780|EARN|2013-12-20|15.89|16.28|15.87|16.25|395200
4423489|3780|EARN|2013-12-19|15.86|15.98|15.81|15.87|61400
4423490|3780|EARN|2013-12-18|15.76|15.97|15.62|15.94|73300
4423491|3780|EARN|2013-12-17|15.54|16.16|15.54|15.74|84500
4423492|3780|EARN|2013-12-16|15.43|15.56|15.42|15.51|118600
4423493|3780|EARN|2013-12-13|15.53|15.57|15.41|15.45|115100
4423494|3780|EARN|2013-12-12|15.6|15.61|15.4|15.42|110100
4423495|3780|EARN|2013-12-11|15.84|15.93|15.51|15.52|70600
4423496|3780|EARN|2013-12-10|15.84|16.07|15.68|15.7|108400
4423497|3780|EARN|2013-12-09|15.73|15.91|15.65|15.79|47800
4423498|3780|EARN|2013-12-06|15.66|15.83|15.66|15.73|46900
4423499|3780|EARN|2013-12-05|15.5|15.72|15.44|15.6|65100
4423500|3780|EARN|2013-12-04|15.52|15.66|15.3|15.54|74800
4423501|3780|EARN|2013-12-03|15.83|15.88|15.5|15.6|118000
4423502|3780|EARN|2013-12-02|16.19|16.19|15.8|15.89|83300
4443491|3800|ECA|2014-01-17|17.61|17.95|17.49|17.69|4085100
4443492|3800|ECA|2014-01-16|17.55|17.69|17.45|17.67|3696600
4443493|3800|ECA|2014-01-15|17.34|17.65|17.33|17.42|2947500
4443494|3800|ECA|2014-01-14|17.26|17.39|17.25|17.32|3066800
4443495|3800|ECA|2014-01-13|17.51|17.68|17.21|17.29|4796300
4443496|3800|ECA|2014-01-10|17.23|17.55|17.19|17.5|3918000
4443497|3800|ECA|2014-01-09|17.29|17.41|17.17|17.25|4213100
4443498|3800|ECA|2014-01-08|17.43|17.48|17.31|17.35|3267100
4443499|3800|ECA|2014-01-07|17.63|17.7|17.44|17.44|3750200
4443500|3800|ECA|2014-01-06|17.55|17.61|17.38|17.56|3503600
4443501|3800|ECA|2014-01-03|17.77|17.86|17.45|17.56|3557200
4443502|3800|ECA|2014-01-02|18.04|18.05|17.7|17.74|2671800
4443503|3800|ECA|2013-12-31|18.1|18.13|18|18.05|2492300
4443504|3800|ECA|2013-12-30|18.02|18.19|17.98|18.04|3516100
4443505|3800|ECA|2013-12-27|18.04|18.06|17.88|18|2368500
4443506|3800|ECA|2013-12-26|18.12|18.12|17.91|17.98|1928300
4443507|3800|ECA|2013-12-24|18.09|18.17|18.01|18.12|1046300
4443508|3800|ECA|2013-12-23|18.08|18.19|18|18.05|4510000
4443509|3800|ECA|2013-12-20|18.03|18.29|17.88|17.89|4467700
4443510|3800|ECA|2013-12-19|17.83|18.12|17.81|18.05|5110700
4443511|3800|ECA|2013-12-18|17.76|17.97|17.63|17.88|3337200
4443512|3800|ECA|2013-12-17|17.9|18.06|17.76|17.86|5612700
4443513|3800|ECA|2013-12-16|18.18|18.23|17.88|17.94|4351200
4443514|3800|ECA|2013-12-13|17.98|18.28|17.87|18.15|4889200
4443515|3800|ECA|2013-12-12|18.06|18.34|17.9|18.03|6972700
4443516|3800|ECA|2013-12-11|18.9|18.92|18.03|18.11|12703700
4443517|3800|ECA|2013-12-10|19.37|19.49|19.22|19.22|4961300
4443518|3800|ECA|2013-12-09|19.14|19.43|19.11|19.29|4105300
4443519|3800|ECA|2013-12-06|19.26|19.3|19.07|19.09|4094100
4443520|3800|ECA|2013-12-05|18.95|19.47|18.87|19.19|7506100
4443521|3800|ECA|2013-12-04|18.98|19.08|18.86|18.95|3635500
4443522|3800|ECA|2013-12-03|19.04|19.19|18.92|19.03|7562100
4443523|3800|ECA|2013-12-02|19.09|19.49|19.06|19.09|4787700
4408109|3766|ECL|2014-01-17|104.65|104.69|103.93|104.15|884100
4408110|3766|ECL|2014-01-16|103.65|104.65|103.62|104.45|793900
4408111|3766|ECL|2014-01-15|104.27|104.47|103.11|103.62|1080000
4408112|3766|ECL|2014-01-14|103.31|104.37|102.62|104.33|1146600
4408113|3766|ECL|2014-01-13|104.91|105.28|102.9|103.1|979400
4408114|3766|ECL|2014-01-10|105.75|106|104.94|105.39|859100
4408115|3766|ECL|2014-01-09|105|105.08|103.89|105|1092600
4408116|3766|ECL|2014-01-08|103.15|104.51|102.81|104.14|1208200
4408117|3766|ECL|2014-01-07|102.48|103.84|102.35|103.33|1001700
4408118|3766|ECL|2014-01-06|101.41|102.68|101.22|102.28|1657500
4408119|3766|ECL|2014-01-03|104.1|104.28|103.78|103.92|554500
4408120|3766|ECL|2014-01-02|103.58|104.42|103.41|103.79|814900
4448721|3806|NDRO|2014-01-09|12.3|12.31|12.17|12.19|95200
4448722|3806|NDRO|2014-01-08|12.1|12.33|12.08|12.25|157100
4448723|3806|NDRO|2014-01-07|12.1|12.2|11.97|12.09|302700
4448724|3806|NDRO|2014-01-06|12.1|12.19|12.05|12.12|100600
4448725|3806|NDRO|2014-01-03|12.08|12.24|12.01|12.09|150900
4448726|3806|NDRO|2014-01-02|12.01|12.17|11.91|12.06|184500
4448727|3806|NDRO|2013-12-31|12|12.24|11.89|12.09|596500
4448728|3806|NDRO|2013-12-30|12|12.15|11.87|12.05|542100
4448729|3806|NDRO|2013-12-27|12.1|12.14|11.91|12.02|463200
4448730|3806|NDRO|2013-12-26|12.29|12.45|12.1|12.26|419900
4448731|3806|NDRO|2013-12-24|12.36|12.5|12.16|12.3|212700
4448732|3806|NDRO|2013-12-23|12.49|12.55|12.15|12.3|375500
4448733|3806|NDRO|2013-12-20|12.17|12.34|12.1|12.21|234800
4448734|3806|NDRO|2013-12-19|12.4|12.4|12.15|12.16|206100
4448735|3806|NDRO|2013-12-18|12.32|12.47|12.16|12.38|261600
4448736|3806|NDRO|2013-12-17|12.48|12.48|12.18|12.35|257900
4448737|3806|NDRO|2013-12-16|12.3|12.57|12.15|12.5|256000
4448738|3806|NDRO|2013-12-13|12.54|12.56|12.22|12.3|283400
4448739|3806|NDRO|2013-12-12|12.38|12.67|12.35|12.46|156500
4448740|3806|NDRO|2013-12-11|12.46|12.56|12.35|12.4|166200
4448741|3806|NDRO|2013-12-10|12.69|12.76|12.37|12.44|284600
4448742|3806|NDRO|2013-12-09|12.82|12.92|12.6|12.65|197400
4448743|3806|NDRO|2013-12-06|12.88|13.2|12.61|12.82|172400
4448744|3806|NDRO|2013-12-05|12.8|12.99|12.52|12.8|226900
4448745|3806|NDRO|2013-12-04|13.11|13.15|12.77|12.8|168000
4448746|3806|NDRO|2013-12-03|13.11|13.25|13|13.16|869100
4448747|3806|NDRO|2013-12-02|13.25|13.25|13|13.22|420900
4409415|3767|DANG|2014-01-17|11.25|11.36|10.56|10.63|2580800
4409416|3767|DANG|2014-01-16|10.64|11.44|10.52|11.31|3613200
4409417|3767|DANG|2014-01-15|10.81|11.04|10.57|10.75|2695300
4409418|3767|DANG|2014-01-14|9.92|10.8|9.92|10.8|4996000
4409419|3767|DANG|2014-01-13|9.7|10.35|9.64|9.87|4647200
4409420|3767|DANG|2014-01-10|9.48|9.6|9.32|9.56|929900
4409421|3767|DANG|2014-01-09|9.54|9.77|9.3|9.38|2513100
4409422|3767|DANG|2014-01-08|9.4|9.75|9.36|9.5|2086200
4409423|3767|DANG|2014-01-07|9.02|9.41|9.02|9.36|2127500
4409424|3767|DANG|2014-01-06|9.37|9.42|8.98|9|3191900
4409425|3767|DANG|2014-01-03|9.85|9.93|9.41|9.42|1645100
4409426|3767|DANG|2014-01-02|9.56|9.78|9.2|9.75|1621700
4409427|3767|DANG|2013-12-31|9.85|9.98|9.42|9.55|1311100
4409428|3767|DANG|2013-12-30|9.8|10.19|9.8|9.85|1773300
4409429|3767|DANG|2013-12-27|9.35|10.15|9.35|9.8|2823800
4409430|3767|DANG|2013-12-26|9.35|9.57|9.23|9.42|863600
4409431|3767|DANG|2013-12-24|9.26|9.47|9.18|9.34|902000
4409432|3767|DANG|2013-12-23|9.6|9.64|9.27|9.4|1381700
4409433|3767|DANG|2013-12-20|9.5|9.93|9.47|9.64|2109200
4409434|3767|DANG|2013-12-19|9.25|9.68|9.13|9.55|2388000
4409435|3767|DANG|2013-12-18|8.8|9.45|8.78|9.42|2963300
4409436|3767|DANG|2013-12-17|8.67|8.87|8.6|8.73|810700
4409437|3767|DANG|2013-12-16|8.87|8.96|8.6|8.67|1130900
4409438|3767|DANG|2013-12-13|8.63|8.95|8.6|8.89|1223400
4409439|3767|DANG|2013-12-12|8.39|8.86|8.24|8.62|1702900
4409440|3767|DANG|2013-12-11|8.88|8.88|8.21|8.23|2104200
4409441|3767|DANG|2013-12-10|8.65|8.88|8.65|8.79|1048800
4409442|3767|DANG|2013-12-09|9.09|9.14|8.62|8.65|2523900
4409443|3767|DANG|2013-12-06|9.35|9.54|9.03|9.09|1237900
4409444|3767|DANG|2013-12-05|9.27|9.4|9.13|9.32|1120600
4409445|3767|DANG|2013-12-04|8.96|9.46|8.89|9.43|1390900
4409446|3767|DANG|2013-12-03|9.2|9.27|8.98|9|1154200
4409447|3767|DANG|2013-12-02|9.2|9.49|8.98|9.06|1207200
4431663|3790|EDE|2014-01-17|22.63|22.75|22.54|22.67|67000
4431664|3790|EDE|2014-01-16|22.45|22.66|22.44|22.66|110000
4431665|3790|EDE|2014-01-15|22.41|22.5|22.32|22.45|118900
4431666|3790|EDE|2014-01-14|22.51|22.59|22.35|22.42|86400
4431667|3790|EDE|2014-01-13|22.68|22.68|22.36|22.47|91600
4431668|3790|EDE|2014-01-10|22.46|22.76|22.46|22.69|140800
4431669|3790|EDE|2014-01-09|22.42|22.42|22.17|22.4|81300
4431670|3790|EDE|2014-01-08|22.45|22.47|22.19|22.33|100900
4431671|3790|EDE|2014-01-07|22.19|22.54|22.13|22.45|184400
4431672|3790|EDE|2014-01-06|22.3|22.3|22.04|22.17|133500
4431673|3790|EDE|2014-01-03|22.28|22.4|22.18|22.21|196900
4431674|3790|EDE|2014-01-02|22.58|22.64|22.18|22.29|144800
4431675|3790|EDE|2013-12-31|22.77|22.8|22.65|22.69|104400
4431676|3790|EDE|2013-12-30|22.79|22.86|22.61|22.73|89200
4431677|3790|EDE|2013-12-27|22.82|22.84|22.6|22.77|104800
4431678|3790|EDE|2013-12-26|23|23|22.65|22.71|74600
4431679|3790|EDE|2013-12-24|22.81|22.99|22.81|22.9|68000
4431680|3790|EDE|2013-12-23|22.93|23|22.82|22.86|142100
4382664|3740|KODK|2014-01-06|32.68|34.42|32.68|34.27|54000
4382665|3740|KODK|2014-01-03|33.8|33.8|31.95|32.9|119900
4382666|3740|KODK|2014-01-02|34.41|34.41|32.8|34.02|153700
4382667|3740|KODK|2013-12-31|33.01|34.71|33|34.71|167600
4382668|3740|KODK|2013-12-30|33.81|33.81|33.06|33.41|65800
4382669|3740|KODK|2013-12-27|33.33|33.68|32.17|33.68|41900
4382670|3740|KODK|2013-12-26|32.51|33.49|32.28|33.42|39100
4382671|3740|KODK|2013-12-24|31.8|32.83|31.8|32.35|14400
4382672|3740|KODK|2013-12-23|33.3|34.2|31.81|32.06|98300
4382673|3740|KODK|2013-12-20|33.91|34.51|32.75|32.86|1030600
4382674|3740|KODK|2013-12-19|33.33|34.35|32.89|33.91|278000
4382675|3740|KODK|2013-12-18|32.66|34.61|32.21|32.98|299600
4382676|3740|KODK|2013-12-17|32.02|32.95|31.09|32.1|261100
4382677|3740|KODK|2013-12-16|29.4|32.33|29.4|32.25|538500
4382678|3740|KODK|2013-12-13|28.44|29.5|28.41|29.3|244000
4382679|3740|KODK|2013-12-12|27.84|28.58|27.51|28.19|313100
4382680|3740|KODK|2013-12-11|27.16|28.1|26.71|27.7|129600
4382681|3740|KODK|2013-12-10|26.51|27.45|26.07|27.43|87700
4382682|3740|KODK|2013-12-09|25.46|26.9|25.46|26.27|61100
4382683|3740|KODK|2013-12-06|26.99|27|25.9|26.51|90200
4382684|3740|KODK|2013-12-05|27.39|27.5|26.7|27|66400
4382685|3740|KODK|2013-12-04|26.96|28.23|26.8|27.66|185800
4382686|3740|KODK|2013-12-03|26.75|26.95|26.37|26.89|25600
4382687|3740|KODK|2013-12-02|26.69|27.41|26.5|26.96|179700
4378737|3737|EXP|2014-01-17|78.4|78.72|77.9|78.06|276400
4378738|3737|EXP|2014-01-16|77.89|79.33|77.89|78.54|459200
4378739|3737|EXP|2014-01-15|77.63|78.12|77.42|78|240700
4378740|3737|EXP|2014-01-14|76.77|78.11|75.63|77.61|356500
4378741|3737|EXP|2014-01-13|78.36|79.74|76.12|76.47|906600
4378742|3737|EXP|2014-01-10|77.33|78.74|77.04|78.64|701800
4378743|3737|EXP|2014-01-09|76.48|76.97|75|76.93|437600
4378744|3737|EXP|2014-01-08|74.82|76.17|74.6|75.8|419900
4378745|3737|EXP|2014-01-07|75.25|75.52|74.55|74.82|421300
4378746|3737|EXP|2014-01-06|76.86|77.05|74.72|74.95|537200
4378747|3737|EXP|2014-01-03|75.61|76.94|75.53|76.67|429800
4378748|3737|EXP|2014-01-02|77.25|77.25|75.1|75.51|476100
4378749|3737|EXP|2013-12-31|77.06|78|76.84|77.43|453600
4378750|3737|EXP|2013-12-30|75.54|77.57|75.5|76.78|574600
4378751|3737|EXP|2013-12-27|75.31|75.86|74.97|75.35|296400
4378752|3737|EXP|2013-12-26|74.92|75.21|74.35|75|353300
4378753|3737|EXP|2013-12-24|74.54|75|74.01|74.65|113800
4378754|3737|EXP|2013-12-23|73.8|74.59|73.43|74.37|548200
4378755|3737|EXP|2013-12-20|72.46|73.36|72.1|73.31|966700
4378756|3737|EXP|2013-12-19|75.31|75.31|72.84|72.86|532900
4378757|3737|EXP|2013-12-18|74.54|75.88|72.64|75.69|736300
4378758|3737|EXP|2013-12-17|73.91|73.91|72.53|73.09|319600
4378759|3737|EXP|2013-12-16|75.05|75.16|73.54|73.94|442100
4378760|3737|EXP|2013-12-13|73.43|75.02|73.19|73.97|1366000
4378761|3737|EXP|2013-12-12|72.93|73.25|72.26|72.56|622900
4378762|3737|EXP|2013-12-11|74.67|74.67|72.79|72.85|743000
4378763|3737|EXP|2013-12-10|75.3|76.1|74.65|74.73|312700
4378764|3737|EXP|2013-12-09|75.98|76.8|75.32|75.41|447900
4378765|3737|EXP|2013-12-06|75.59|76.53|75.11|75.66|437100
4378766|3737|EXP|2013-12-05|75.13|75.66|74.35|74.52|406300
4378767|3737|EXP|2013-12-04|75.27|76.71|74.61|75.35|406800
4378768|3737|EXP|2013-12-03|76.68|77.2|75.07|75.65|737100
4378769|3737|EXP|2013-12-02|77.87|78.43|76.63|77.12|382700
4415422|3772|EJ|2014-01-17|14.04|14.08|13.6|13.69|1054700
4415423|3772|EJ|2014-01-16|14.04|14.1|13.83|13.94|1073500
4415424|3772|EJ|2014-01-15|14.42|14.46|13.9|13.99|1923900
4415425|3772|EJ|2014-01-14|14.08|14.48|13.73|14.42|1896600
4415426|3772|EJ|2014-01-13|14.79|14.88|14|14.16|1223000
4415427|3772|EJ|2014-01-10|14.65|14.89|14.53|14.89|1315100
4415428|3772|EJ|2014-01-09|14.72|15.14|14.53|14.55|1761000
4415429|3772|EJ|2014-01-08|14.89|15|14.6|14.76|1382100
4415430|3772|EJ|2014-01-07|14.7|14.87|14.5|14.76|1385800
4415431|3772|EJ|2014-01-06|15|15.1|14.53|14.75|1559700
4415432|3772|EJ|2014-01-03|14.52|15|14.44|14.9|2167500
4415433|3772|EJ|2014-01-02|14.95|14.98|14.22|14.77|3117800
4415434|3772|EJ|2013-12-31|14.11|15.08|14.05|15.08|3232900
4415435|3772|EJ|2013-12-30|13.94|14.38|13.9|14.21|1564300
4415436|3772|EJ|2013-12-27|14.33|14.37|13.85|13.92|2207000
4415437|3772|EJ|2013-12-26|14|14.63|14|14.31|2775900
4415438|3772|EJ|2013-12-24|13.91|14.24|13.9|13.96|1531100
4415439|3772|EJ|2013-12-23|13.61|14.04|13.46|13.9|1606600
4415440|3772|EJ|2013-12-20|13.51|13.7|13.3|13.69|1156500
4415441|3772|EJ|2013-12-19|13.48|13.6|13.24|13.44|1193500
4415442|3772|EJ|2013-12-18|13.87|13.9|12.83|13.7|3515200
4408121|3766|ECL|2013-12-31|104.29|104.44|103.87|104.27|898800
4408122|3766|ECL|2013-12-30|104.37|104.54|103.95|104.11|792600
4408123|3766|ECL|2013-12-27|105.09|105.3|104.33|104.47|502300
4408124|3766|ECL|2013-12-26|105.03|105.07|104.35|104.7|687000
4408125|3766|ECL|2013-12-24|104.13|104.97|103.84|104.93|369700
4408126|3766|ECL|2013-12-23|105.05|105.05|103.86|104.28|871000
4408127|3766|ECL|2013-12-20|102.65|104.56|102.55|104.24|1598300
4408128|3766|ECL|2013-12-19|103.68|104|102.81|102.95|922900
4408129|3766|ECL|2013-12-18|102.39|104.11|101.7|104.08|1090100
4408130|3766|ECL|2013-12-17|102.68|102.69|101.38|102.06|1565000
4408131|3766|ECL|2013-12-16|102.84|102.97|101.99|102.1|1235500
4408132|3766|ECL|2013-12-13|102.89|103.3|102.44|102.58|822400
4408133|3766|ECL|2013-12-12|103.22|103.56|102.75|102.84|1143900
4408134|3766|ECL|2013-12-11|105.02|105.25|103.23|103.24|1115900
4408135|3766|ECL|2013-12-10|105.23|106.05|104.9|105.05|1078500
4408136|3766|ECL|2013-12-09|106.33|106.34|105.15|105.76|1247500
4408137|3766|ECL|2013-12-06|104.3|105.73|103.92|105.69|1500300
4408138|3766|ECL|2013-12-05|103.23|103.68|102.63|103.05|1213400
4408139|3766|ECL|2013-12-04|103.34|103.98|102.55|103.41|1217800
4408140|3766|ECL|2013-12-03|105.26|105.79|103.21|103.65|1589500
4408141|3766|ECL|2013-12-02|106.9|106.98|105.65|105.75|956500
4410198|3768|EC|2014-01-17|35.16|36|35.16|35.56|1012200
4410199|3768|EC|2014-01-16|35.75|35.85|34.27|35.41|757600
4410200|3768|EC|2014-01-15|35.93|35.96|35.53|35.78|1140900
4410201|3768|EC|2014-01-14|35.26|35.5|35.19|35.43|606100
4410202|3768|EC|2014-01-13|35.4|35.69|35.21|35.31|520500
4410203|3768|EC|2014-01-10|35.5|35.76|35.2|35.4|475800
4410204|3768|EC|2014-01-09|36|36|35.23|35.41|847900
4410205|3768|EC|2014-01-08|36.7|36.81|35.14|35.75|1275900
4410206|3768|EC|2014-01-07|37.47|37.86|36.69|36.85|698300
4410207|3768|EC|2014-01-06|38.04|38.36|37.33|37.7|327300
4410208|3768|EC|2014-01-03|38.1|38.1|37.56|37.68|306300
4410209|3768|EC|2014-01-02|38.17|38.41|37.64|37.97|248600
4410210|3768|EC|2013-12-31|37.83|38.57|37.67|38.45|294600
4410211|3768|EC|2013-12-30|38.85|38.87|37.88|38|489400
4410212|3768|EC|2013-12-27|39.05|39.31|38.53|38.85|255400
4410213|3768|EC|2013-12-26|38.9|39.4|38.77|38.89|206200
4410214|3768|EC|2013-12-24|38.6|39.2|38.6|38.88|232700
4410215|3768|EC|2013-12-23|39.05|39.57|38.74|38.75|373200
4410216|3768|EC|2013-12-20|38.23|39.29|38.01|39.16|2733200
4410217|3768|EC|2013-12-19|38|38.67|37.77|37.93|1069300
4410218|3768|EC|2013-12-18|39.73|39.78|37.49|37.96|2264000
4410219|3768|EC|2013-12-17|39.83|40.48|39.53|39.71|657800
4410220|3768|EC|2013-12-16|42.47|42.61|39.68|39.73|1768600
4410221|3768|EC|2013-12-13|43.07|43.07|42.66|42.72|253800
4410222|3768|EC|2013-12-12|42.75|42.9|42.57|42.65|444400
4410223|3768|EC|2013-12-11|42.85|43.02|42.55|42.88|476000
4410224|3768|EC|2013-12-10|43.11|43.11|42.5|42.79|278400
4410225|3768|EC|2013-12-09|42.65|43.26|42.5|42.97|305100
4410226|3768|EC|2013-12-06|41.67|42.66|41.67|42.55|355400
4410227|3768|EC|2013-12-05|41.57|42.2|41.47|41.65|351000
4410228|3768|EC|2013-12-04|41.46|41.61|40.75|41.16|509800
4410229|3768|EC|2013-12-03|41.44|42.08|41.35|41.54|522100
4410230|3768|EC|2013-12-02|40.81|41.67|40.61|41.58|540600
4405909|3764|EXG|2014-01-17|10.22|10.25|10.18|10.2|703600
4405910|3764|EXG|2014-01-16|10.19|10.23|10.16|10.22|572100
4405911|3764|EXG|2014-01-15|10.15|10.25|10.15|10.23|979900
4405912|3764|EXG|2014-01-14|10.05|10.19|10.03|10.16|776900
4405913|3764|EXG|2014-01-13|10.22|10.23|10.03|10.05|1231100
4405914|3764|EXG|2014-01-10|10.2|10.23|10.15|10.22|704200
4405915|3764|EXG|2014-01-09|10.2|10.2|10.12|10.19|745600
4405916|3764|EXG|2014-01-08|10.12|10.18|10.09|10.18|843200
4405917|3764|EXG|2014-01-07|10|10.18|9.99|10.15|1387600
4405918|3764|EXG|2014-01-06|9.96|9.98|9.91|9.94|959200
4405919|3764|EXG|2014-01-03|9.99|10|9.89|9.91|1055600
4405920|3764|EXG|2014-01-02|9.96|10|9.9|9.98|900300
4405921|3764|EXG|2013-12-31|10.03|10.09|10|10|1142400
4405922|3764|EXG|2013-12-30|10.05|10.07|9.99|10.04|1035800
4405923|3764|EXG|2013-12-27|10.07|10.1|10.02|10.06|917600
4405924|3764|EXG|2013-12-26|10.08|10.1|10.06|10.09|799200
4405925|3764|EXG|2013-12-24|10|10.07|9.98|10.07|500200
4405926|3764|EXG|2013-12-23|10.03|10.1|10|10.01|1383100
4405927|3764|EXG|2013-12-20|9.99|10.06|9.98|10.02|1099900
4405928|3764|EXG|2013-12-19|10.01|10.08|10.01|10.06|1085800
4405929|3764|EXG|2013-12-18|9.92|10.09|9.91|10.08|1672700
4405930|3764|EXG|2013-12-17|9.85|9.95|9.83|9.95|1304600
4405931|3764|EXG|2013-12-16|9.86|9.89|9.74|9.88|1838300
4405932|3764|EXG|2013-12-13|9.63|9.69|9.56|9.68|1086900
4415443|3772|EJ|2013-12-17|13.28|13.89|13.28|13.68|994200
4415444|3772|EJ|2013-12-16|13.94|13.94|13.14|13.28|2680500
4415445|3772|EJ|2013-12-13|13.75|14|13.52|13.9|2482100
4415446|3772|EJ|2013-12-12|12.9|14.19|12.88|13.8|4879900
4415447|3772|EJ|2013-12-11|12.6|13.18|11.9|12.92|3568900
4415448|3772|EJ|2013-12-10|11.75|13.36|11.7|13.13|3967600
4415449|3772|EJ|2013-12-09|11.69|11.89|11.54|11.82|878800
4415450|3772|EJ|2013-12-06|11.92|12.09|11.53|11.58|1583300
4415451|3772|EJ|2013-12-05|12|12.1|11.48|11.77|1886800
4415452|3772|EJ|2013-12-04|11.92|12.12|11.7|11.97|2817300
4415453|3772|EJ|2013-12-03|11.12|11.93|11.08|11.91|4186000
4415454|3772|EJ|2013-12-02|10.72|11.41|10.65|11.35|5599600
4411504|3769|EIX|2014-01-17|47.08|47.38|46.76|46.9|1802500
4411505|3769|EIX|2014-01-16|46.4|46.93|46.15|46.93|2628300
4411506|3769|EIX|2014-01-15|46.36|46.77|46.13|46.37|2201000
4411507|3769|EIX|2014-01-14|45.77|46.33|45.64|46.27|2785700
4411508|3769|EIX|2014-01-13|45.62|45.76|45.26|45.48|2597200
4411509|3769|EIX|2014-01-10|45.47|46.15|45.39|45.51|2407700
4411510|3769|EIX|2014-01-09|45.16|45.29|44.74|45.14|2518900
4411511|3769|EIX|2014-01-08|45.34|45.52|44.95|45.07|2822300
4411512|3769|EIX|2014-01-07|45.43|45.67|45.43|45.48|2487100
4411513|3769|EIX|2014-01-06|45.64|45.64|45.35|45.41|2094300
4411514|3769|EIX|2014-01-03|45.55|45.71|45.29|45.44|2218100
4411515|3769|EIX|2014-01-02|46.06|46.49|45.41|45.43|2415000
4411516|3769|EIX|2013-12-31|46.24|46.51|46.14|46.3|1140700
4411517|3769|EIX|2013-12-30|45.92|46.33|45.92|46.29|1909600
4411518|3769|EIX|2013-12-27|45.81|46.2|45.72|45.97|816900
4411519|3769|EIX|2013-12-26|46.54|46.65|46.01|46.16|915300
4411520|3769|EIX|2013-12-24|46.03|46.75|45.93|46.53|629400
4411521|3769|EIX|2013-12-23|46.69|46.82|46.09|46.14|1765500
4411522|3769|EIX|2013-12-20|46.25|46.98|46.22|46.58|3111000
4411523|3769|EIX|2013-12-19|46.01|46.19|45.41|46.12|2140100
4411524|3769|EIX|2013-12-18|45.57|46.12|45.16|46.08|2693900
4411525|3769|EIX|2013-12-17|45.85|46.01|45.45|45.63|1595700
4411526|3769|EIX|2013-12-16|45.81|46.25|45.8|45.96|1410200
4411527|3769|EIX|2013-12-13|45.59|45.85|45.45|45.68|1487500
4411528|3769|EIX|2013-12-12|45.31|45.78|45.09|45.45|2391200
4411529|3769|EIX|2013-12-11|45.58|45.63|44.97|45.23|2632300
4411530|3769|EIX|2013-12-10|46.12|46.22|45.4|45.49|2850400
4411531|3769|EIX|2013-12-09|45.9|46.33|45.87|46.22|1792900
4411532|3769|EIX|2013-12-06|45.69|46.07|45.53|45.89|3734100
4411533|3769|EIX|2013-12-05|45.84|45.86|45.21|45.4|2160300
4411534|3769|EIX|2013-12-04|45.74|46.28|45.63|46.03|1292200
4411535|3769|EIX|2013-12-03|46.03|46.22|45.72|46.02|2191500
4411536|3769|EIX|2013-12-02|46.21|46.51|46|46.11|3088000
4371883|3726|DHG|2014-01-17|14.33|14.41|14.33|14.4|51700
4371884|3726|DHG|2014-01-16|14.28|14.44|14.28|14.38|62700
4371885|3726|DHG|2014-01-15|14.39|14.42|14.34|14.41|47400
4371886|3726|DHG|2014-01-14|14.42|14.44|14.38|14.4|42400
4371887|3726|DHG|2014-01-13|14.44|14.46|14.44|14.45|51700
4371888|3726|DHG|2014-01-10|14.43|14.5|14.43|14.5|65300
4371889|3726|DHG|2014-01-09|14.42|14.48|14.41|14.48|85600
4371890|3726|DHG|2014-01-08|14.38|14.45|14.38|14.42|50800
4371891|3726|DHG|2014-01-07|14.42|14.46|14.4|14.42|59600
4371892|3726|DHG|2014-01-06|14.4|14.51|14.4|14.43|79400
4371893|3726|DHG|2014-01-03|14.34|14.49|14.34|14.45|84600
4371894|3726|DHG|2014-01-02|14.4|14.45|14.28|14.38|81600
4371895|3726|DHG|2013-12-31|14.23|14.49|14.12|14.4|92100
4371896|3726|DHG|2013-12-30|14.34|14.37|14.22|14.27|98700
4371897|3726|DHG|2013-12-27|14.33|14.39|14.28|14.3|79700
4371898|3726|DHG|2013-12-26|14.43|14.49|14.36|14.41|70200
4371899|3726|DHG|2013-12-24|14.34|14.39|14.31|14.38|36100
4371900|3726|DHG|2013-12-23|14.15|14.4|14.13|14.34|137700
4371901|3726|DHG|2013-12-20|14.05|14.21|14.05|14.14|73400
4371902|3726|DHG|2013-12-19|14.02|14.11|14.02|14.07|58500
4371903|3726|DHG|2013-12-18|14.02|14.13|13.99|14.07|73200
4371904|3726|DHG|2013-12-17|14.1|14.15|14.06|14.15|73500
4371905|3726|DHG|2013-12-16|14.11|14.19|14.11|14.12|90300
4371906|3726|DHG|2013-12-13|14.13|14.16|14.09|14.15|38300
4371907|3726|DHG|2013-12-12|14.13|14.2|14.13|14.13|50600
4371908|3726|DHG|2013-12-11|14.12|14.22|14.12|14.17|44300
4371909|3726|DHG|2013-12-10|14.07|14.21|14.07|14.16|35800
4371910|3726|DHG|2013-12-09|14.11|14.17|14.11|14.12|93500
4371911|3726|DHG|2013-12-06|14.07|14.16|14.06|14.15|49900
4371912|3726|DHG|2013-12-05|14.02|14.1|14.02|14.05|49600
4371913|3726|DHG|2013-12-04|14.05|14.11|14.05|14.09|29200
4371914|3726|DHG|2013-12-03|14.06|14.16|14.06|14.14|39400
4371915|3726|DHG|2013-12-02|14.14|14.16|14.12|14.15|39300
4386659|3747|EOI|2014-01-13|13.03|13.06|12.92|12.92|113700
4386660|3747|EOI|2014-01-10|13.01|13.08|13.01|13.03|117900
4386661|3747|EOI|2014-01-09|13.04|13.05|12.96|12.98|81400
4386662|3747|EOI|2014-01-08|12.99|13.04|12.96|13|96600
4386663|3747|EOI|2014-01-07|12.93|13.02|12.91|13.02|207100
4386664|3747|EOI|2014-01-06|12.92|12.92|12.8|12.83|263700
4386665|3747|EOI|2014-01-03|12.86|12.91|12.82|12.86|151100
4386666|3747|EOI|2014-01-02|13|13|12.87|12.88|144500
4386667|3747|EOI|2013-12-31|13.1|13.1|12.99|13|148600
4386668|3747|EOI|2013-12-30|13.11|13.11|12.98|13.02|79600
4386669|3747|EOI|2013-12-27|13.13|13.15|13.05|13.12|139800
4386670|3747|EOI|2013-12-26|13.1|13.13|13.09|13.1|125800
4386671|3747|EOI|2013-12-24|12.94|13.08|12.94|13.08|70800
4386672|3747|EOI|2013-12-23|12.87|12.96|12.87|12.96|159600
4386673|3747|EOI|2013-12-20|12.77|12.87|12.77|12.83|115700
4386674|3747|EOI|2013-12-19|12.82|12.84|12.76|12.82|192300
4386675|3747|EOI|2013-12-18|12.66|12.88|12.61|12.81|141700
4386676|3747|EOI|2013-12-17|12.62|12.64|12.57|12.64|115700
4386677|3747|EOI|2013-12-16|12.65|12.68|12.61|12.61|92800
4386678|3747|EOI|2013-12-13|12.61|12.64|12.54|12.6|72100
4386679|3747|EOI|2013-12-12|12.65|12.66|12.57|12.58|64300
4386680|3747|EOI|2013-12-11|12.76|12.76|12.65|12.66|116300
4386681|3747|EOI|2013-12-10|12.7|12.76|12.7|12.73|74800
4386682|3747|EOI|2013-12-09|12.72|12.76|12.68|12.75|123700
4386683|3747|EOI|2013-12-06|12.72|12.72|12.65|12.72|110200
4386684|3747|EOI|2013-12-05|12.64|12.65|12.6|12.64|84800
4386685|3747|EOI|2013-12-04|12.6|12.66|12.55|12.65|122800
4386686|3747|EOI|2013-12-03|12.62|12.64|12.57|12.62|132400
4386687|3747|EOI|2013-12-02|12.73|12.73|12.62|12.64|94000
4399787|3759|ETO|2014-01-17|24.47|24.59|24.47|24.48|20700
4399788|3759|ETO|2014-01-16|24.44|24.6|24.44|24.53|29000
4399789|3759|ETO|2014-01-15|24.4|24.56|24.4|24.56|22500
4399790|3759|ETO|2014-01-14|24.27|24.54|24.2|24.46|28900
4399791|3759|ETO|2014-01-13|24.45|24.5|24.24|24.29|28600
4399792|3759|ETO|2014-01-10|24.52|24.6|24.28|24.59|30100
4399793|3759|ETO|2014-01-09|24.52|24.57|24.26|24.4|50900
4399794|3759|ETO|2014-01-08|24.31|24.57|24.21|24.57|46500
4399795|3759|ETO|2014-01-07|24.15|24.4|24.15|24.4|43200
4399796|3759|ETO|2014-01-06|24.07|24.18|23.92|24.11|76100
4399797|3759|ETO|2014-01-03|24.27|24.3|23.8|23.95|72300
4399798|3759|ETO|2014-01-02|24.33|24.48|24.07|24.11|88800
4399799|3759|ETO|2013-12-31|24.85|24.88|24.38|24.5|64700
4399800|3759|ETO|2013-12-30|24.79|24.83|24.5|24.54|53100
4399801|3759|ETO|2013-12-27|24.64|24.64|24.46|24.55|30300
4399802|3759|ETO|2013-12-26|24.52|24.75|24.47|24.51|51100
4399803|3759|ETO|2013-12-24|24.23|24.46|24.2|24.45|30800
4399804|3759|ETO|2013-12-23|23.81|24.14|23.81|24.11|45300
4399805|3759|ETO|2013-12-20|23.65|23.93|23.47|23.76|53300
4399806|3759|ETO|2013-12-19|23.86|24.31|23.86|24.18|54300
4399807|3759|ETO|2013-12-18|23.67|24.09|23.67|24.03|50000
4399808|3759|ETO|2013-12-17|23.69|23.75|23.51|23.72|70600
4399809|3759|ETO|2013-12-16|23.56|23.76|23.54|23.55|68100
4399810|3759|ETO|2013-12-13|23.46|23.53|23.33|23.51|39600
4399811|3759|ETO|2013-12-12|23.68|23.85|23.45|23.51|47500
4399812|3759|ETO|2013-12-11|23.91|23.99|23.76|23.77|46300
4399813|3759|ETO|2013-12-10|24|24.05|23.88|23.98|32400
4399814|3759|ETO|2013-12-09|24.2|24.26|24.01|24.1|38500
4399815|3759|ETO|2013-12-06|24.39|24.42|24.19|24.19|46500
4399816|3759|ETO|2013-12-05|24.19|24.37|24.11|24.2|27000
4399817|3759|ETO|2013-12-04|24.37|24.44|24.21|24.27|30200
4399818|3759|ETO|2013-12-03|24.43|24.63|24.31|24.44|35800
4399819|3759|ETO|2013-12-02|24.65|24.7|24.49|24.52|19200
4398481|3758|EVT|2014-01-17|19.21|19.24|19.16|19.17|157500
4398482|3758|EVT|2014-01-16|19.25|19.28|19.21|19.27|142700
4398483|3758|EVT|2014-01-15|19.16|19.25|19.16|19.22|114600
4398484|3758|EVT|2014-01-14|19.01|19.13|18.95|19.13|149100
4398485|3758|EVT|2014-01-13|19.16|19.2|18.98|19.02|116300
4398486|3758|EVT|2014-01-10|19.06|19.25|19.06|19.25|159300
4398487|3758|EVT|2014-01-09|19.09|19.11|19|19.06|140800
4398488|3758|EVT|2014-01-08|18.95|19.13|18.91|19.11|135800
4398489|3758|EVT|2014-01-07|18.92|19.01|18.85|18.99|175500
4398490|3758|EVT|2014-01-06|18.86|18.86|18.79|18.84|187300
4398491|3758|EVT|2014-01-03|18.86|18.9|18.82|18.88|120100
4398492|3758|EVT|2014-01-02|18.94|18.94|18.81|18.87|134300
4398493|3758|EVT|2013-12-31|19.08|19.08|18.93|19.02|141700
4398494|3758|EVT|2013-12-30|19.27|19.27|18.89|18.92|160000
4398495|3758|EVT|2013-12-27|19.19|19.32|19.09|19.1|146400
4398496|3758|EVT|2013-12-26|19.15|19.22|19.1|19.22|143700
4398497|3758|EVT|2013-12-24|19.02|19.15|18.99|19.14|104900
4398498|3758|EVT|2013-12-23|18.8|19.05|18.8|19.02|245000
4398499|3758|EVT|2013-12-20|18.55|18.78|18.54|18.73|200700
4398500|3758|EVT|2013-12-19|18.47|18.66|18.45|18.66|182600
4398501|3758|EVT|2013-12-18|18.34|18.58|18.3|18.56|247100
4398502|3758|EVT|2013-12-17|18.25|18.35|18.2|18.33|170500
4398503|3758|EVT|2013-12-16|18.25|18.3|18.2|18.23|167900
4398504|3758|EVT|2013-12-13|18.23|18.24|18.16|18.2|130300
4398505|3758|EVT|2013-12-12|18.28|18.29|18.17|18.21|183300
4398506|3758|EVT|2013-12-11|18.38|18.38|18.28|18.29|191400
4398507|3758|EVT|2013-12-10|18.42|18.45|18.39|18.42|147200
4398508|3758|EVT|2013-12-09|18.48|18.51|18.41|18.45|194500
4398509|3758|EVT|2013-12-06|18.5|18.55|18.43|18.45|167400
4398510|3758|EVT|2013-12-05|18.52|18.52|18.37|18.44|109000
4398511|3758|EVT|2013-12-04|18.54|18.6|18.45|18.55|145000
4398512|3758|EVT|2013-12-03|18.62|18.65|18.53|18.57|137600
4398513|3758|EVT|2013-12-02|18.74|18.74|18.64|18.66|130700
4393257|3754|ETJ|2014-01-17|11.57|11.6|11.54|11.6|161600
4393258|3754|ETJ|2014-01-16|11.52|11.57|11.5|11.57|115100
4393259|3754|ETJ|2014-01-15|11.47|11.57|11.47|11.55|222900
4393260|3754|ETJ|2014-01-14|11.4|11.51|11.36|11.49|277700
4393261|3754|ETJ|2014-01-13|11.43|11.46|11.35|11.38|347700
4393262|3754|ETJ|2014-01-10|11.39|11.47|11.39|11.44|269200
4393263|3754|ETJ|2014-01-09|11.43|11.43|11.36|11.38|209900
4393264|3754|ETJ|2014-01-08|11.37|11.47|11.37|11.44|357600
4393265|3754|ETJ|2014-01-07|11.3|11.41|11.3|11.4|303900
4393266|3754|ETJ|2014-01-06|11.33|11.35|11.25|11.25|258100
4393267|3754|ETJ|2014-01-03|11.28|11.37|11.26|11.36|192200
4393268|3754|ETJ|2014-01-02|11.27|11.28|11.21|11.26|289400
4393269|3754|ETJ|2013-12-31|11.38|11.38|11.26|11.27|441700
4393270|3754|ETJ|2013-12-30|11.33|11.33|11.25|11.31|243600
4393271|3754|ETJ|2013-12-27|11.36|11.37|11.28|11.34|218400
4393272|3754|ETJ|2013-12-26|11.37|11.42|11.28|11.37|272800
4393273|3754|ETJ|2013-12-24|11.29|11.39|11.28|11.37|141200
4393274|3754|ETJ|2013-12-23|11.21|11.32|11.21|11.31|282600
4393275|3754|ETJ|2013-12-20|11.17|11.27|11.16|11.21|448700
4393276|3754|ETJ|2013-12-19|11.23|11.27|11.15|11.27|274500
4393277|3754|ETJ|2013-12-18|11.15|11.23|11.12|11.21|370700
4393278|3754|ETJ|2013-12-17|11.17|11.17|11.1|11.13|276000
4393279|3754|ETJ|2013-12-16|11.11|11.19|11.1|11.16|169700
4393280|3754|ETJ|2013-12-13|11.15|11.16|11.09|11.1|289800
4393281|3754|ETJ|2013-12-12|11.12|11.17|11.11|11.15|288000
4393282|3754|ETJ|2013-12-11|11.16|11.18|11.11|11.14|197400
4393283|3754|ETJ|2013-12-10|11.15|11.19|11.11|11.16|257900
4393284|3754|ETJ|2013-12-09|11.18|11.21|11.14|11.2|339200
4393285|3754|ETJ|2013-12-06|11.15|11.2|11.13|11.2|210700
4393286|3754|ETJ|2013-12-05|11.07|11.13|11.07|11.13|185900
4393287|3754|ETJ|2013-12-04|11.09|11.12|11.08|11.08|190000
4393288|3754|ETJ|2013-12-03|11.1|11.13|11.08|11.1|181600
4393289|3754|ETJ|2013-12-02|11.2|11.22|11.12|11.12|274000
4384043|3745|ETW|2014-01-17|12.04|12.14|12.04|12.13|224100
4384044|3745|ETW|2014-01-16|12.03|12.1|12.01|12.1|245700
4384045|3745|ETW|2014-01-15|12.05|12.09|12.03|12.07|299300
4384046|3745|ETW|2014-01-14|11.98|12.02|11.96|12|461200
4384047|3745|ETW|2014-01-13|12.1|12.12|11.94|11.98|472300
4384048|3745|ETW|2014-01-10|12.15|12.17|12.08|12.15|179500
4384049|3745|ETW|2014-01-09|12.16|12.16|12.08|12.13|189600
4384050|3745|ETW|2014-01-08|12.1|12.14|12.03|12.13|248700
4384051|3745|ETW|2014-01-07|11.96|12.16|11.96|12.14|438700
4384052|3745|ETW|2014-01-06|11.95|11.99|11.9|11.94|307400
4384053|3745|ETW|2014-01-03|11.98|12|11.85|11.97|397200
4384054|3745|ETW|2014-01-02|12.1|12.1|11.96|12|417500
4384055|3745|ETW|2013-12-31|12.18|12.19|12.1|12.1|289600
4384056|3745|ETW|2013-12-30|12.18|12.18|12.07|12.13|196800
4384057|3745|ETW|2013-12-27|12.15|12.22|12.07|12.19|343700
4384058|3745|ETW|2013-12-26|12.18|12.22|12.15|12.16|292800
4384059|3745|ETW|2013-12-24|12.13|12.18|12.1|12.14|161100
4384060|3745|ETW|2013-12-23|12|12.1|12|12.09|509600
4384061|3745|ETW|2013-12-20|11.86|12.01|11.84|11.97|277600
4384062|3745|ETW|2013-12-19|11.89|12|11.88|11.98|293200
4384063|3745|ETW|2013-12-18|11.84|11.97|11.8|11.93|296400
4384064|3745|ETW|2013-12-17|11.83|11.87|11.78|11.84|185600
4384065|3745|ETW|2013-12-16|11.79|11.83|11.76|11.83|291200
4384066|3745|ETW|2013-12-13|11.76|11.77|11.67|11.74|288700
4384067|3745|ETW|2013-12-12|11.77|11.8|11.71|11.77|173100
4384068|3745|ETW|2013-12-11|11.84|11.84|11.75|11.77|226800
4384069|3745|ETW|2013-12-10|11.83|11.85|11.78|11.85|255900
4384070|3745|ETW|2013-12-09|11.89|11.89|11.83|11.88|313300
4431681|3790|EDE|2013-12-20|22.68|22.94|22.68|22.87|349000
4431682|3790|EDE|2013-12-19|22.69|22.72|22.45|22.59|128700
4431683|3790|EDE|2013-12-18|22.76|22.82|22.26|22.76|281700
4431684|3790|EDE|2013-12-17|22.78|22.81|22.51|22.74|173900
4431685|3790|EDE|2013-12-16|22.6|22.8|22.55|22.71|158000
4431686|3790|EDE|2013-12-13|22.45|22.55|22.27|22.46|135000
4431687|3790|EDE|2013-12-12|22.27|22.54|22.24|22.36|259400
4431688|3790|EDE|2013-12-11|22.41|22.47|22.13|22.2|164500
4431689|3790|EDE|2013-12-10|22.69|22.69|22.34|22.42|152600
4431690|3790|EDE|2013-12-09|22.76|22.77|22.46|22.66|143800
4431691|3790|EDE|2013-12-06|22.57|22.86|22.55|22.74|165100
4431692|3790|EDE|2013-12-05|22.43|22.49|22.23|22.43|136000
4431693|3790|EDE|2013-12-04|22.29|22.5|22.17|22.39|103600
4431694|3790|EDE|2013-12-03|22.38|22.59|22.22|22.36|177600
4431695|3790|EDE|2013-12-02|22.64|22.71|22.44|22.47|265800
4421952|3778|ELLI|2014-01-17|26.29|26.67|25.94|26.04|289100
4421953|3778|ELLI|2014-01-16|25.3|27|25.3|26.48|1020600
4421954|3778|ELLI|2014-01-15|25.8|25.94|24.9|25.35|782100
4421955|3778|ELLI|2014-01-14|26.75|26.83|25.67|25.73|803400
4421956|3778|ELLI|2014-01-13|27.02|27.11|26.5|26.76|295500
4421957|3778|ELLI|2014-01-10|27.41|27.41|26.81|27.15|260400
4421958|3778|ELLI|2014-01-09|27.44|27.55|27.06|27.37|147600
4421959|3778|ELLI|2014-01-08|27.42|27.67|27.22|27.34|124500
4421960|3778|ELLI|2014-01-07|26.85|27.53|26.85|27.5|217300
4421961|3778|ELLI|2014-01-06|26.99|27.36|26.71|26.82|273200
4421962|3778|ELLI|2014-01-03|26.81|27.13|26.59|26.94|390300
4421963|3778|ELLI|2014-01-02|26.77|27.49|26.71|26.82|808700
4421964|3778|ELLI|2013-12-31|27.9|28.02|26.83|26.87|1071900
4421965|3778|ELLI|2013-12-30|27.8|28.42|27.8|27.97|600900
4421966|3778|ELLI|2013-12-27|28.14|28.53|27.71|27.89|110000
4421967|3778|ELLI|2013-12-26|27.71|28.33|27.71|28.02|308800
4421968|3778|ELLI|2013-12-24|27.89|28.26|27.66|27.69|134300
4421969|3778|ELLI|2013-12-23|28.33|28.49|27.94|28|300900
4421970|3778|ELLI|2013-12-20|27.48|28.63|27.42|28.26|581200
4421971|3778|ELLI|2013-12-19|27.74|27.95|27.27|27.39|244200
4421972|3778|ELLI|2013-12-18|27.86|27.91|26.88|27.76|329400
4421973|3778|ELLI|2013-12-17|27.59|28.04|27.32|27.79|640700
4421974|3778|ELLI|2013-12-16|26.37|27.72|26.1|27.5|569800
4421975|3778|ELLI|2013-12-13|26.19|26.55|25.78|26.35|357100
4421976|3778|ELLI|2013-12-12|26.21|26.48|26.13|26.2|399400
4421977|3778|ELLI|2013-12-11|26.9|26.9|25.92|26.25|321300
4421978|3778|ELLI|2013-12-10|27.31|27.52|26.73|26.83|449800
4421979|3778|ELLI|2013-12-09|26.41|27.51|26.41|27.44|359400
4421980|3778|ELLI|2013-12-06|27.08|27.29|25.92|26.46|766600
4421981|3778|ELLI|2013-12-05|26.57|27.09|26.36|26.75|741900
4421982|3778|ELLI|2013-12-04|27.22|27.28|26.06|26.66|766800
4421983|3778|ELLI|2013-12-03|27.98|27.98|26.91|27.29|443100
4421984|3778|ELLI|2013-12-02|27.9|28.18|27.73|27.95|250600
4440879|3798|EEP|2014-01-17|28.57|28.74|28.4|28.65|542200
4440880|3798|EEP|2014-01-16|28.48|28.71|28.48|28.68|915500
4440881|3798|EEP|2014-01-15|28.56|28.74|28.4|28.63|780400
4440882|3798|EEP|2014-01-14|28.46|28.63|28.3|28.43|979500
4440883|3798|EEP|2014-01-13|28.33|28.5|28.33|28.39|735400
4440884|3798|EEP|2014-01-10|28.65|28.71|28.29|28.33|833500
4440885|3798|EEP|2014-01-09|28.58|28.84|28.56|28.71|708400
4440886|3798|EEP|2014-01-08|28.78|28.79|28.52|28.59|1077900
4440887|3798|EEP|2014-01-07|29.01|29.19|28.71|28.91|991000
4440888|3798|EEP|2014-01-06|29.26|29.47|29.01|29.01|891600
4440889|3798|EEP|2014-01-03|29.25|29.37|29.05|29.27|932200
4440890|3798|EEP|2014-01-02|29.7|29.94|29.24|29.37|738400
4440891|3798|EEP|2013-12-31|30.06|30.56|29.69|29.87|1146200
4440892|3798|EEP|2013-12-30|30.12|30.49|30.12|30.23|654600
4440893|3798|EEP|2013-12-27|30.09|30.39|29.98|30.26|530700
4440894|3798|EEP|2013-12-26|29.93|30.29|29.84|29.93|705600
4440895|3798|EEP|2013-12-24|29.49|29.9|29.41|29.7|409000
4440896|3798|EEP|2013-12-23|29.1|29.57|29.08|29.49|624800
4440897|3798|EEP|2013-12-20|28.77|29.33|28.72|29.06|1687400
4440898|3798|EEP|2013-12-19|28.59|28.84|28.41|28.71|872600
4440899|3798|EEP|2013-12-18|28.73|29.02|28.46|28.7|1260000
4440900|3798|EEP|2013-12-17|28.98|29.29|28.61|28.92|1179600
4440901|3798|EEP|2013-12-16|29.66|29.86|29.16|29.22|741200
4440902|3798|EEP|2013-12-13|29.5|29.73|29.21|29.6|474800
4440903|3798|EEP|2013-12-12|29.2|29.47|28.9|29.4|623000
4440904|3798|EEP|2013-12-11|29.59|29.65|29.15|29.2|638700
4440905|3798|EEP|2013-12-10|29.43|29.85|29.33|29.4|500900
4440906|3798|EEP|2013-12-09|29.46|29.57|29.26|29.44|643200
4440907|3798|EEP|2013-12-06|29.48|29.5|29.15|29.37|350700
4440908|3798|EEP|2013-12-05|29.39|29.65|29.25|29.31|405500
4394563|3755|EFR|2014-01-17|15.24|15.27|15.17|15.18|129200
4394564|3755|EFR|2014-01-16|15.15|15.26|15.15|15.2|113700
4394565|3755|EFR|2014-01-15|15.2|15.21|15.15|15.16|111500
4394566|3755|EFR|2014-01-14|15.26|15.26|15.17|15.18|113000
4394567|3755|EFR|2014-01-13|15.36|15.36|15.25|15.27|101100
4394568|3755|EFR|2014-01-10|15.28|15.36|15.22|15.35|100900
4394569|3755|EFR|2014-01-09|15.3|15.31|15.22|15.29|87200
4394570|3755|EFR|2014-01-08|15.18|15.3|15.12|15.3|140600
4394571|3755|EFR|2014-01-07|15.06|15.2|15.03|15.2|146500
4394572|3755|EFR|2014-01-06|14.99|15.05|14.97|15.05|94400
4394573|3755|EFR|2014-01-03|15|15|14.95|15|79300
4394574|3755|EFR|2014-01-02|14.98|15.03|14.93|15|144500
4394575|3755|EFR|2013-12-31|15.07|15.08|14.98|15.06|189100
4394576|3755|EFR|2013-12-30|15|15.12|14.94|15.11|146100
4394577|3755|EFR|2013-12-27|15.08|15.11|15.03|15.05|105500
4394578|3755|EFR|2013-12-26|15.13|15.23|15.11|15.15|176800
4394579|3755|EFR|2013-12-24|15.1|15.14|15.07|15.12|105200
4394580|3755|EFR|2013-12-23|15.16|15.22|15.11|15.16|236700
4394581|3755|EFR|2013-12-20|15|15.11|14.98|15.04|259000
4394582|3755|EFR|2013-12-19|15.02|15.13|14.96|15.11|193800
4394583|3755|EFR|2013-12-18|15.05|15.13|15.01|15.09|207100
4394584|3755|EFR|2013-12-17|15.02|15.07|14.97|15.06|140000
4394585|3755|EFR|2013-12-16|15.05|15.08|15.01|15.05|128500
4394586|3755|EFR|2013-12-13|15.05|15.05|14.98|15.05|109900
4394587|3755|EFR|2013-12-12|15.05|15.17|15.05|15.07|109300
4394588|3755|EFR|2013-12-11|15.04|15.16|15.04|15.08|104500
4394589|3755|EFR|2013-12-10|15.05|15.12|15.04|15.07|172000
4394590|3755|EFR|2013-12-09|15.14|15.16|15.05|15.05|180000
4394591|3755|EFR|2013-12-06|15.28|15.28|15.15|15.18|153900
4394592|3755|EFR|2013-12-05|15.29|15.31|15.21|15.25|104800
4394593|3755|EFR|2013-12-04|15.25|15.32|15.21|15.27|146400
4394594|3755|EFR|2013-12-03|15.37|15.37|15.25|15.27|108300
4394595|3755|EFR|2013-12-02|15.35|15.5|15.31|15.49|97900
4470221|3837|ENZ|2014-01-17|2.77|2.78|2.63|2.7|223600
4470222|3837|ENZ|2014-01-16|2.71|2.78|2.65|2.78|368400
4470223|3837|ENZ|2014-01-15|2.77|2.77|2.61|2.69|272100
4470224|3837|ENZ|2014-01-14|2.86|2.87|2.74|2.78|137700
4470225|3837|ENZ|2014-01-13|2.91|2.95|2.82|2.85|112100
4470226|3837|ENZ|2014-01-10|2.89|2.91|2.86|2.9|154800
4470227|3837|ENZ|2014-01-09|2.86|2.92|2.83|2.89|91900
4470228|3837|ENZ|2014-01-08|3|3.1|2.83|2.87|203700
4470229|3837|ENZ|2014-01-07|2.81|2.99|2.77|2.9|250800
4470230|3837|ENZ|2014-01-06|2.87|3.63|2.72|2.75|1363900
4470231|3837|ENZ|2014-01-03|2.93|2.93|2.86|2.89|111200
4470232|3837|ENZ|2014-01-02|2.94|2.94|2.88|2.92|52900
4470233|3837|ENZ|2013-12-31|2.91|2.98|2.88|2.92|187700
4470234|3837|ENZ|2013-12-30|2.86|2.95|2.8|2.89|198900
4470235|3837|ENZ|2013-12-27|2.87|2.9|2.85|2.88|70800
4470236|3837|ENZ|2013-12-26|2.87|2.94|2.83|2.89|117500
4470237|3837|ENZ|2013-12-24|2.88|2.98|2.84|2.85|245900
4470238|3837|ENZ|2013-12-23|2.75|2.9|2.6|2.85|548200
4470239|3837|ENZ|2013-12-20|2.59|2.74|2.58|2.71|514400
4470240|3837|ENZ|2013-12-19|2.45|2.59|2.45|2.57|536400
4470241|3837|ENZ|2013-12-18|2.4|2.5|2.32|2.45|284600
4470242|3837|ENZ|2013-12-17|2.42|2.45|2.33|2.39|84700
4470243|3837|ENZ|2013-12-16|2.45|2.45|2.39|2.43|61600
4470244|3837|ENZ|2013-12-13|2.42|2.46|2.42|2.45|171300
4470245|3837|ENZ|2013-12-12|2.39|2.45|2.35|2.43|138500
4470246|3837|ENZ|2013-12-11|2.43|2.45|2.39|2.41|50200
4470247|3837|ENZ|2013-12-10|2.44|2.45|2.39|2.45|78000
4470248|3837|ENZ|2013-12-09|2.44|2.46|2.4|2.44|118800
4470249|3837|ENZ|2013-12-06|2.44|2.45|2.43|2.45|81100
4470250|3837|ENZ|2013-12-05|2.4|2.45|2.36|2.42|66100
4470251|3837|ENZ|2013-12-04|2.47|2.47|2.39|2.41|152700
4470252|3837|ENZ|2013-12-03|2.46|2.47|2.42|2.46|43700
4470253|3837|ENZ|2013-12-02|2.44|2.47|2.44|2.47|46300
4467931|3834|EVC|2014-01-17|6.22|6.32|6.02|6.1|302100
4467932|3834|EVC|2014-01-16|6.08|6.28|6.08|6.2|431900
4467933|3834|EVC|2014-01-15|6.44|6.48|6.1|6.1|613600
4467934|3834|EVC|2014-01-14|6.43|6.51|6.39|6.43|467200
4467935|3834|EVC|2014-01-13|6.64|6.64|6.36|6.42|558100
4467936|3834|EVC|2014-01-10|6.66|6.74|6.6|6.64|452600
4467937|3834|EVC|2014-01-09|6.87|6.94|6.61|6.65|663500
4467938|3834|EVC|2014-01-08|6.64|6.99|6.64|6.9|1132800
4467939|3834|EVC|2014-01-07|6.49|6.69|6.48|6.64|734400
4467940|3834|EVC|2014-01-06|6.45|6.65|6.34|6.45|812600
4467941|3834|EVC|2014-01-03|6.08|6.48|6.08|6.43|906500
4467942|3834|EVC|2014-01-02|6.09|6.13|5.94|6.04|519100
4384071|3745|ETW|2013-12-06|11.8|11.9|11.77|11.88|394300
4384072|3745|ETW|2013-12-05|11.75|11.77|11.71|11.77|204600
4384073|3745|ETW|2013-12-04|11.76|11.84|11.72|11.76|469500
4384074|3745|ETW|2013-12-03|11.88|11.88|11.74|11.76|368100
4384075|3745|ETW|2013-12-02|12.01|12.01|11.89|11.91|282300
4401093|3760|EXD|2014-01-17|14.35|14.53|14.35|14.47|52700
4401094|3760|EXD|2014-01-16|14.28|14.4|14.28|14.34|82400
4401095|3760|EXD|2014-01-15|14.23|14.32|14.23|14.32|31300
4401096|3760|EXD|2014-01-14|14.22|14.28|14.22|14.25|35700
4401097|3760|EXD|2014-01-13|14.27|14.36|14.21|14.24|56000
4401098|3760|EXD|2014-01-10|14.12|14.26|14.11|14.25|60600
4401099|3760|EXD|2014-01-09|14.06|14.17|14.01|14.12|71400
4401100|3760|EXD|2014-01-08|14.21|14.25|14.05|14.11|98900
4401101|3760|EXD|2014-01-07|14.46|14.48|14.28|14.31|51600
4401102|3760|EXD|2014-01-06|14.19|14.45|14.19|14.35|47800
4401103|3760|EXD|2014-01-03|14.25|14.35|14.09|14.34|32500
4401104|3760|EXD|2014-01-02|14.05|14.25|13.94|14.2|54500
4401105|3760|EXD|2013-12-31|13.83|14.37|13.8|14.2|485800
4401106|3760|EXD|2013-12-30|13.91|13.95|13.83|13.83|217200
4401107|3760|EXD|2013-12-27|14.02|14.05|13.91|13.94|117500
4401108|3760|EXD|2013-12-26|14.04|14.07|14|14.03|71100
4401109|3760|EXD|2013-12-24|14.09|14.15|14.05|14.1|59200
4401110|3760|EXD|2013-12-23|14.03|14.2|14.03|14.19|150200
4401111|3760|EXD|2013-12-20|13.96|14.18|13.79|14.02|200100
4401112|3760|EXD|2013-12-19|13.98|14.34|13.98|14.3|136500
4401113|3760|EXD|2013-12-18|14|14.19|13.96|14.05|140700
4401114|3760|EXD|2013-12-17|13.81|14.18|13.76|14.07|122300
4401115|3760|EXD|2013-12-16|13.7|13.92|13.7|13.82|95100
4401116|3760|EXD|2013-12-13|13.73|13.84|13.69|13.71|102800
4401117|3760|EXD|2013-12-12|13.85|13.92|13.74|13.77|168300
4401118|3760|EXD|2013-12-11|13.92|14.01|13.87|13.94|91700
4401119|3760|EXD|2013-12-10|13.93|14|13.91|13.93|83800
4401120|3760|EXD|2013-12-09|13.98|13.98|13.92|13.97|71200
4401121|3760|EXD|2013-12-06|13.91|14.01|13.9|13.98|68200
4401122|3760|EXD|2013-12-05|13.9|14.04|13.88|13.94|106400
4401123|3760|EXD|2013-12-04|13.89|14.08|13.88|13.99|90500
4401124|3760|EXD|2013-12-03|13.92|14.05|13.9|14.02|95300
4401125|3760|EXD|2013-12-02|14.11|14.18|13.86|14.06|124600
4397175|3757|EVG|2014-01-17|15.61|15.75|15.57|15.72|115700
4397176|3757|EVG|2014-01-16|15.68|15.71|15.65|15.7|40300
4397177|3757|EVG|2014-01-15|15.75|15.75|15.67|15.73|116500
4397178|3757|EVG|2014-01-14|15.66|15.75|15.62|15.74|82500
4397179|3757|EVG|2014-01-13|15.62|15.73|15.62|15.71|36300
4397180|3757|EVG|2014-01-10|15.58|15.7|15.53|15.7|76100
4397181|3757|EVG|2014-01-09|15.57|15.63|15.53|15.62|63700
4397182|3757|EVG|2014-01-08|15.44|15.64|15.41|15.6|77900
4397183|3757|EVG|2014-01-07|15.46|15.52|15.41|15.49|86400
4397184|3757|EVG|2014-01-06|15.36|15.51|15.36|15.5|42500
4397185|3757|EVG|2014-01-03|15.26|15.39|15.23|15.39|62400
4397186|3757|EVG|2014-01-02|15.28|15.32|15.23|15.29|57100
4397187|3757|EVG|2013-12-31|15.3|15.36|15.26|15.27|55800
4397188|3757|EVG|2013-12-30|15.36|15.39|15.25|15.35|62900
4397189|3757|EVG|2013-12-27|15.37|15.44|15.35|15.39|45800
4397190|3757|EVG|2013-12-26|15.45|15.46|15.34|15.41|63100
4397191|3757|EVG|2013-12-24|15.43|15.45|15.36|15.45|48900
4397192|3757|EVG|2013-12-23|15.23|15.48|15.21|15.43|74700
4397193|3757|EVG|2013-12-20|15.18|15.26|15.14|15.23|100200
4397194|3757|EVG|2013-12-19|15.2|15.26|15.2|15.25|84400
4397195|3757|EVG|2013-12-18|15.17|15.26|15.13|15.25|105300
4397196|3757|EVG|2013-12-17|15.22|15.23|15.1|15.19|83000
4397197|3757|EVG|2013-12-16|15.18|15.24|15.15|15.23|63100
4397198|3757|EVG|2013-12-13|15.17|15.22|15.08|15.2|82700
4397199|3757|EVG|2013-12-12|15.17|15.24|15.15|15.24|74100
4397200|3757|EVG|2013-12-11|15.15|15.2|15.1|15.17|105500
4397201|3757|EVG|2013-12-10|15.15|15.19|15.14|15.15|140000
4397202|3757|EVG|2013-12-09|15.2|15.2|15.12|15.17|209000
4397203|3757|EVG|2013-12-06|15.16|15.24|15.11|15.19|133600
4397204|3757|EVG|2013-12-05|15.08|15.2|15.08|15.17|62600
4397205|3757|EVG|2013-12-04|15.09|15.16|15.08|15.12|55700
4397206|3757|EVG|2013-12-03|15.14|15.19|15.12|15.14|71400
4397207|3757|EVG|2013-12-02|15.21|15.26|15.15|15.15|74500
4432969|3791|ESRT|2014-01-17|14.99|15.12|14.83|14.87|283500
4432970|3791|ESRT|2014-01-16|15.04|15.15|14.79|15|430700
4432971|3791|ESRT|2014-01-15|14.92|15.12|14.86|15|607300
4432972|3791|ESRT|2014-01-14|15.03|15.03|14.78|14.91|390400
4432973|3791|ESRT|2014-01-13|15.15|15.25|14.89|14.95|324100
4432974|3791|ESRT|2014-01-10|15.15|15.27|15.04|15.21|273200
4432975|3791|ESRT|2014-01-09|15.16|15.17|14.94|15.1|422400
4467943|3834|EVC|2013-12-31|6.08|6.12|6.04|6.09|385600
4467944|3834|EVC|2013-12-30|6.06|6.1|6.03|6.08|178700
4467945|3834|EVC|2013-12-27|6.24|6.24|6|6.08|224300
4467946|3834|EVC|2013-12-26|6.12|6.25|6.1|6.19|183900
4467947|3834|EVC|2013-12-24|6.03|6.13|5.99|6.09|187900
4467948|3834|EVC|2013-12-23|5.97|6.11|5.94|6.04|309400
4467949|3834|EVC|2013-12-20|5.6|6.06|5.59|5.96|737300
4467950|3834|EVC|2013-12-19|5.7|5.79|5.55|5.59|523700
4467951|3834|EVC|2013-12-18|5.75|5.87|5.57|5.72|603200
4467952|3834|EVC|2013-12-17|5.84|5.87|5.69|5.71|532400
4467953|3834|EVC|2013-12-16|5.9|6.04|5.82|5.85|564900
4467954|3834|EVC|2013-12-13|5.88|5.98|5.76|5.85|491300
4467955|3834|EVC|2013-12-12|5.86|5.97|5.71|5.87|694300
4467956|3834|EVC|2013-12-11|6.23|6.24|5.92|5.99|894600
4467957|3834|EVC|2013-12-10|6.2|6.31|6.16|6.2|444700
4467958|3834|EVC|2013-12-09|6.42|6.42|6.19|6.23|462000
4467959|3834|EVC|2013-12-06|6.25|6.44|6.11|6.43|563700
4467960|3834|EVC|2013-12-05|6.34|6.37|6.13|6.16|577700
4467961|3834|EVC|2013-12-04|6.24|6.4|6.11|6.36|525100
4467962|3834|EVC|2013-12-03|6.44|6.56|6.24|6.3|391600
4467963|3834|EVC|2013-12-02|6.66|6.66|6.4|6.47|613100
4427569|3786|EMES|2014-01-17|45.03|45.03|44.2|44.28|71300
4427570|3786|EMES|2014-01-16|43.8|45.27|43.65|44.75|87700
4427571|3786|EMES|2014-01-15|43.84|43.98|43.38|43.8|66900
4427572|3786|EMES|2014-01-14|43.99|43.99|43.58|43.65|93300
4427573|3786|EMES|2014-01-13|44.32|44.65|43.6|43.91|90700
4427574|3786|EMES|2014-01-10|44.45|44.45|44.01|44.22|54100
4427575|3786|EMES|2014-01-09|44.3|44.55|44.19|44.26|136700
4427576|3786|EMES|2014-01-08|44.2|44.83|44.1|44.3|69200
4427577|3786|EMES|2014-01-07|43.98|44.15|43.65|44.05|59000
4427578|3786|EMES|2014-01-06|43.5|44.14|43.47|43.66|70200
4427579|3786|EMES|2014-01-03|44.12|44.12|43.25|43.72|116000
4427580|3786|EMES|2014-01-02|44.79|44.79|43.74|43.94|94500
4427581|3786|EMES|2013-12-31|43.22|45.03|43.22|44.33|127700
4427582|3786|EMES|2013-12-30|43.04|43.17|42.86|43.08|82900
4427583|3786|EMES|2013-12-27|43.49|43.49|43|43.18|65500
4427584|3786|EMES|2013-12-26|43.14|43.33|43|43.17|89100
4427585|3786|EMES|2013-12-24|43.54|43.82|43|43.2|27500
4427586|3786|EMES|2013-12-23|43.88|43.88|42.72|43.08|262300
4427587|3786|EMES|2013-12-20|40.94|43.23|40.57|43.05|206400
4427588|3786|EMES|2013-12-19|40.37|41.21|40.33|40.94|135100
4427589|3786|EMES|2013-12-18|38.04|40.4|38.04|40.17|260200
4427590|3786|EMES|2013-12-17|38.21|38.38|37.96|38|177500
4427591|3786|EMES|2013-12-16|38.09|38.42|37.8|38|101600
4427592|3786|EMES|2013-12-13|38.53|38.57|37.76|37.89|80700
4427593|3786|EMES|2013-12-12|37.76|38.47|37.75|38|365500
4427594|3786|EMES|2013-12-11|38.1|38.14|37.55|38|138600
4427595|3786|EMES|2013-12-10|38.21|38.41|38|38.05|198300
4427596|3786|EMES|2013-12-09|38.5|38.67|37.53|37.97|232800
4427597|3786|EMES|2013-12-06|38.96|39.89|37.52|38.11|180000
4427598|3786|EMES|2013-12-05|38.66|39.5|38.51|38.64|112600
4427599|3786|EMES|2013-12-04|39.91|40.8|38.5|39.05|92100
4427600|3786|EMES|2013-12-03|39.7|40.28|39.53|39.62|88500
4427601|3786|EMES|2013-12-02|40.24|40.4|39.57|39.64|85500
4450575|3808|ENR|2014-01-17|106.73|106.95|105.22|105.93|400700
4450576|3808|ENR|2014-01-16|106.59|107.18|106.04|106.63|367000
4450577|3808|ENR|2014-01-15|106.01|107.93|105.58|107.02|679900
4450578|3808|ENR|2014-01-14|105.03|106.02|104.45|105.97|508500
4450579|3808|ENR|2014-01-13|106.02|106.74|104.78|104.99|258800
4450580|3808|ENR|2014-01-10|106.43|106.88|105.59|106.51|411500
4450581|3808|ENR|2014-01-09|106.05|107.05|105.05|105.79|485400
4450582|3808|ENR|2014-01-08|105.54|105.59|104.47|105.25|387100
4450583|3808|ENR|2014-01-07|103.96|106.48|100.53|105.56|567800
4450584|3808|ENR|2014-01-06|106.43|106.94|105.65|105.73|398400
4450585|3808|ENR|2014-01-03|106.99|108|105.36|105.97|472200
4450586|3808|ENR|2014-01-02|108.15|109.42|106.72|107.18|500600
4450587|3808|ENR|2013-12-31|108.08|108.29|107.21|108.24|255100
4450588|3808|ENR|2013-12-30|107.5|108.22|107.48|107.86|223600
4450589|3808|ENR|2013-12-27|107.3|108.13|106.49|107.7|181400
4450590|3808|ENR|2013-12-26|107.12|107.63|106.65|106.84|153400
4450591|3808|ENR|2013-12-24|106.15|107.91|106.15|107.12|138600
4450592|3808|ENR|2013-12-23|107.97|107.97|106.33|106.78|500400
4450593|3808|ENR|2013-12-20|106.87|107.79|106.87|107.27|468600
4450594|3808|ENR|2013-12-19|107.94|107.96|106.27|106.57|266000
4450595|3808|ENR|2013-12-18|106.51|108.04|105.48|108.04|444600
4450596|3808|ENR|2013-12-17|107.7|108.71|106.26|106.5|594600
4450597|3808|ENR|2013-12-16|109.33|110.31|108.03|108.62|446300
4450598|3808|ENR|2013-12-13|109.14|109.6|108.29|108.75|290600
4432976|3791|ESRT|2014-01-08|15.09|15.22|14.94|15.15|247700
4432977|3791|ESRT|2014-01-07|15.01|15.1|14.87|15.08|412200
4432978|3791|ESRT|2014-01-06|14.97|15.08|14.87|15|629200
4432979|3791|ESRT|2014-01-03|14.88|15|14.7|14.86|426000
4432980|3791|ESRT|2014-01-02|15.21|15.21|14.82|14.93|741600
4432981|3791|ESRT|2013-12-31|15.3|15.43|15.21|15.3|702100
4432982|3791|ESRT|2013-12-30|15.2|15.3|15.18|15.28|396800
4432983|3791|ESRT|2013-12-27|15.39|15.42|15.16|15.22|460800
4432984|3791|ESRT|2013-12-26|15.37|15.41|15.27|15.32|444500
4432985|3791|ESRT|2013-12-24|15.4|15.4|15.32|15.35|181000
4432986|3791|ESRT|2013-12-23|15.53|15.55|15.36|15.39|1393000
4432987|3791|ESRT|2013-12-20|15.15|15.61|14.95|15.55|13693400
4432988|3791|ESRT|2013-12-19|14.94|15|14.77|14.95|1232300
4432989|3791|ESRT|2013-12-18|14.58|15.07|14.54|14.98|1982400
4432990|3791|ESRT|2013-12-17|14.56|14.76|14.13|14.58|1369000
4432991|3791|ESRT|2013-12-16|14.58|14.75|14.43|14.49|1284000
4432992|3791|ESRT|2013-12-13|14.09|14.45|14.05|14.37|819400
4432993|3791|ESRT|2013-12-12|13.95|14.38|13.95|14.1|917900
4432994|3791|ESRT|2013-12-11|14.4|14.54|14.01|14.05|686800
4432995|3791|ESRT|2013-12-10|14.62|14.7|14.26|14.46|690600
4432996|3791|ESRT|2013-12-09|14.43|14.69|14.42|14.6|675500
4432997|3791|ESRT|2013-12-06|14.5|14.52|14.24|14.39|378300
4432998|3791|ESRT|2013-12-05|14.51|14.52|14.31|14.49|616700
4432999|3791|ESRT|2013-12-04|13.88|14.52|13.84|14.46|1004400
4433000|3791|ESRT|2013-12-03|14.21|14.23|13.88|14.01|481300
4433001|3791|ESRT|2013-12-02|14.5|14.52|14.11|14.28|541300
4429051|3788|ESC|2014-01-17|21.76|21.83|21.53|21.78|104100
4429052|3788|ESC|2014-01-16|21.8|22.03|21.72|21.84|214400
4429053|3788|ESC|2014-01-15|21.87|22.03|21.78|21.89|294200
4429054|3788|ESC|2014-01-14|22.18|22.34|21.78|21.83|301300
4429055|3788|ESC|2014-01-13|22.12|22.26|21.91|22.15|381700
4429056|3788|ESC|2014-01-10|21.76|22.38|21.55|22.26|333500
4429057|3788|ESC|2014-01-09|21.91|21.91|21.47|21.68|153900
4429058|3788|ESC|2014-01-08|22.24|22.36|21.74|21.81|301600
4429059|3788|ESC|2014-01-07|22.1|22.42|22.09|22.24|150700
4429060|3788|ESC|2014-01-06|22.11|22.22|21.6|21.95|309400
4429061|3788|ESC|2014-01-03|21.71|22.31|21.63|22.13|161900
4429062|3788|ESC|2014-01-02|21.6|21.8|21.43|21.69|415200
4429063|3788|ESC|2013-12-31|21.36|21.78|21|21.63|307500
4429064|3788|ESC|2013-12-30|20.94|21.39|20.71|21.25|165600
4429065|3788|ESC|2013-12-27|21.07|21.16|20.91|20.96|133400
4429066|3788|ESC|2013-12-26|21.3|21.3|20.83|21.02|191700
4429067|3788|ESC|2013-12-24|20.86|21.37|20.78|21.34|181000
4429068|3788|ESC|2013-12-23|20.85|21.03|20.8|20.89|302400
4429069|3788|ESC|2013-12-20|20.58|20.85|20.44|20.79|391600
4429070|3788|ESC|2013-12-19|20.84|21.03|20.47|20.55|208300
4429071|3788|ESC|2013-12-18|20.69|21.03|20.48|20.87|222200
4429072|3788|ESC|2013-12-17|20.81|20.89|20.48|20.69|263600
4429073|3788|ESC|2013-12-16|20.81|21|20.47|20.79|472300
4429074|3788|ESC|2013-12-13|20.55|20.92|20.39|20.75|156400
4429075|3788|ESC|2013-12-12|20.89|20.89|20.39|20.48|160800
4429076|3788|ESC|2013-12-11|21.46|21.46|20.83|20.88|244100
4429077|3788|ESC|2013-12-10|21.5|21.8|21.44|21.46|497300
4429078|3788|ESC|2013-12-09|21.72|21.72|21.5|21.59|355900
4429079|3788|ESC|2013-12-06|21.78|21.94|21.59|21.65|396700
4429080|3788|ESC|2013-12-05|21.74|21.74|21.5|21.53|309000
4429081|3788|ESC|2013-12-04|21.99|22.15|21.43|21.7|232700
4429082|3788|ESC|2013-12-03|22.16|22.49|22.04|22.13|309500
4429083|3788|ESC|2013-12-02|22.47|22.74|22.11|22.26|259000
4390573|3751|ETX|2014-01-17|15.5|15.76|15.4|15.74|100400
4390574|3751|ETX|2014-01-16|15.28|15.47|15.18|15.45|85100
4390575|3751|ETX|2014-01-15|15.4|15.4|15.2|15.21|75300
4390576|3751|ETX|2014-01-14|15.38|15.38|15.19|15.3|59500
4390577|3751|ETX|2014-01-13|15.52|15.58|15.3|15.32|69900
4390578|3751|ETX|2014-01-10|15.34|15.46|15.29|15.46|46500
4390579|3751|ETX|2014-01-09|15.21|15.36|15.18|15.24|94600
4390580|3751|ETX|2014-01-08|15.28|15.3|15.12|15.26|95800
4390581|3751|ETX|2014-01-07|15.42|15.42|15.03|15.19|78300
4390582|3751|ETX|2014-01-06|14.98|15.09|14.85|14.98|82200
4390583|3751|ETX|2014-01-03|14.89|14.94|14.77|14.9|61000
4390584|3751|ETX|2014-01-02|14.6|14.87|14.54|14.87|90600
4390585|3751|ETX|2013-12-31|14.56|14.81|14.56|14.6|215400
4390586|3751|ETX|2013-12-30|14.83|14.89|14.61|14.65|296800
4390587|3751|ETX|2013-12-27|14.81|14.92|14.61|14.81|179400
4390588|3751|ETX|2013-12-26|15.14|15.14|14.65|14.91|236300
4390589|3751|ETX|2013-12-24|14.82|15.24|14.57|15.06|112300
4390590|3751|ETX|2013-12-23|14.9|15.11|14.78|14.92|115000
4390591|3751|ETX|2013-12-20|14.89|15.05|14.55|14.73|192200
4440909|3798|EEP|2013-12-04|29.44|29.73|29.2|29.44|536000
4440910|3798|EEP|2013-12-03|29.53|29.73|29.39|29.66|568300
4440911|3798|EEP|2013-12-02|30.05|30.16|29.64|29.78|640400
4462707|3818|ESV|2014-01-17|54.83|55.16|54.54|54.6|2061400
4462708|3818|ESV|2014-01-16|55.39|55.39|54.09|54.84|3333100
4462709|3818|ESV|2014-01-15|55.95|56.18|55.54|55.62|2196400
4462710|3818|ESV|2014-01-14|55.71|55.94|55.3|55.9|2154100
4462711|3818|ESV|2014-01-13|56.75|56.87|55.16|55.29|2600700
4462712|3818|ESV|2014-01-10|56.81|57.04|56.5|56.94|1854000
4462713|3818|ESV|2014-01-09|56.47|56.76|56.15|56.68|1718200
4462714|3818|ESV|2014-01-08|57.29|57.29|56.34|56.5|1722900
4462715|3818|ESV|2014-01-07|56.94|57.45|56.05|57.33|1990200
4462716|3818|ESV|2014-01-06|56.72|56.97|56.2|56.75|1649700
4462717|3818|ESV|2014-01-03|56.59|56.85|56.26|56.57|1664100
4462718|3818|ESV|2014-01-02|57.13|57.44|56.5|56.57|1689300
4462719|3818|ESV|2013-12-31|56.8|57.24|56.61|57.18|1283800
4462720|3818|ESV|2013-12-30|56.6|56.9|56.4|56.61|1448800
4462721|3818|ESV|2013-12-27|56.12|56.66|56|56.59|1257000
4462722|3818|ESV|2013-12-26|56.37|56.48|55.85|55.94|1331600
4462723|3818|ESV|2013-12-24|54.87|56.5|54.85|56.08|1428500
4462724|3818|ESV|2013-12-23|55.25|55.45|54.66|54.83|2658700
4462725|3818|ESV|2013-12-20|55.22|55.75|54.93|54.98|8397200
4462726|3818|ESV|2013-12-19|55.85|56.03|55.1|55.51|3926900
4462727|3818|ESV|2013-12-18|57.66|57.71|55.42|56.07|6695200
4462728|3818|ESV|2013-12-17|58.5|58.64|57.5|58.02|1746500
4462729|3818|ESV|2013-12-16|58.14|58.82|57.95|58.65|2273500
4462730|3818|ESV|2013-12-13|58.07|58.24|57.47|57.65|1513800
4462731|3818|ESV|2013-12-12|57.99|58.37|57.15|58.08|2303200
4462732|3818|ESV|2013-12-11|59.1|59.41|57.76|57.91|1937000
4462733|3818|ESV|2013-12-10|59.6|59.82|58.94|59.26|1405100
4462734|3818|ESV|2013-12-09|58.95|60.28|58.7|59.78|2294000
4462735|3818|ESV|2013-12-06|59.39|59.72|58.61|59.05|2038000
4462736|3818|ESV|2013-12-05|59.49|59.49|58.71|59.04|2237100
4462737|3818|ESV|2013-12-04|59.3|60.41|58.98|60.19|2299700
4462738|3818|ESV|2013-12-03|59.29|59.48|58.83|59.31|3065400
4462739|3818|ESV|2013-12-02|59.25|59.95|59.17|59.24|2273500
4426263|3785|EME|2014-01-17|43.65|43.9|43.58|43.77|204200
4426264|3785|EME|2014-01-16|43.8|43.9|43.62|43.81|149400
4426265|3785|EME|2014-01-15|43.68|43.98|43.5|43.76|272200
4426266|3785|EME|2014-01-14|43.51|43.83|43.24|43.47|284600
4426267|3785|EME|2014-01-13|43.17|43.7|43.13|43.32|460100
4426268|3785|EME|2014-01-10|43.06|43.52|43|43.41|445400
4426269|3785|EME|2014-01-09|42.2|43.02|42.04|42.94|401700
4426270|3785|EME|2014-01-08|42.06|42.22|41.55|41.91|471500
4426271|3785|EME|2014-01-07|41.99|42.22|41.74|42.07|303600
4426272|3785|EME|2014-01-06|42.11|42.11|41.64|41.76|389500
4426273|3785|EME|2014-01-03|41.86|42.04|41.71|41.9|218600
4426274|3785|EME|2014-01-02|42.42|42.49|41.7|41.86|295100
4426275|3785|EME|2013-12-31|42.28|42.61|42.12|42.44|248400
4426276|3785|EME|2013-12-30|41.95|42.32|41.95|42.2|207400
4426277|3785|EME|2013-12-27|41.84|42.28|41.74|42.07|220300
4426278|3785|EME|2013-12-26|41.68|42.16|41.17|41.94|214700
4426279|3785|EME|2013-12-24|41.7|41.98|41.33|41.59|67800
4426280|3785|EME|2013-12-23|41.48|41.73|41.2|41.53|260200
4426281|3785|EME|2013-12-20|40.46|41.35|40.46|41.16|629800
4426282|3785|EME|2013-12-19|40.52|40.59|40|40.31|336800
4426283|3785|EME|2013-12-18|40|40.78|39.77|40.55|758700
4426284|3785|EME|2013-12-17|40.02|40.16|39.79|40.11|448500
4426285|3785|EME|2013-12-16|39.83|40.28|39.83|40.07|531900
4426286|3785|EME|2013-12-13|39.82|40.01|39.47|39.73|307600
4426287|3785|EME|2013-12-12|39.83|39.91|39.56|39.77|305600
4426288|3785|EME|2013-12-11|40.54|40.82|39.6|39.83|327100
4426289|3785|EME|2013-12-10|39.86|40.56|39.86|40.4|588400
4426290|3785|EME|2013-12-09|40.45|40.57|39.97|40.04|717100
4426291|3785|EME|2013-12-06|40.34|40.41|39.94|40.29|798900
4426292|3785|EME|2013-12-05|39.86|40.15|39.54|39.75|719500
4426293|3785|EME|2013-12-04|38.97|40.15|38.97|40|514800
4426294|3785|EME|2013-12-03|39.25|39.46|38.93|39.27|541500
4426295|3785|EME|2013-12-02|39.6|39.88|39.2|39.45|420100
4427745|3787|EBS|2014-01-17|26|26.71|26|26.14|143100
4427746|3787|EBS|2014-01-16|25.82|26.09|25.52|26.04|197000
4427747|3787|EBS|2014-01-15|26.23|26.24|25.75|25.81|197300
4427748|3787|EBS|2014-01-14|25.95|26.22|25.7|25.99|139500
4427749|3787|EBS|2014-01-13|25|26.39|24.91|25.8|360700
4427750|3787|EBS|2014-01-10|24.8|25.16|24.17|24.93|290000
4427751|3787|EBS|2014-01-09|24.71|24.98|24.27|24.67|187400
4427752|3787|EBS|2014-01-08|24.81|24.85|24.4|24.58|166100
4427753|3787|EBS|2014-01-07|24.4|24.9|24.02|24.77|170900
4390592|3751|ETX|2013-12-19|14.7|15|14.7|14.98|129300
4390593|3751|ETX|2013-12-18|14.57|14.93|14.56|14.84|205100
4390594|3751|ETX|2013-12-17|14.2|14.57|14.19|14.47|159700
4390595|3751|ETX|2013-12-16|14.1|14.28|14.06|14.19|116200
4390596|3751|ETX|2013-12-13|13.87|14.09|13.87|14.06|80400
4390597|3751|ETX|2013-12-12|13.85|13.97|13.83|13.93|87100
4390598|3751|ETX|2013-12-11|13.9|13.99|13.85|13.92|123400
4390599|3751|ETX|2013-12-10|13.86|13.96|13.85|13.86|127100
4390600|3751|ETX|2013-12-09|13.88|13.91|13.85|13.88|100500
4390601|3751|ETX|2013-12-06|14.02|14.06|13.87|13.9|120600
4390602|3751|ETX|2013-12-05|14.06|14.06|13.93|13.95|111300
4390603|3751|ETX|2013-12-04|14.14|14.32|14.09|14.09|51700
4390604|3751|ETX|2013-12-03|14.15|14.23|14.11|14.23|42200
4390605|3751|ETX|2013-12-02|14.24|14.29|14|14.05|124200
4439573|3797|EEQ|2014-01-17|28.03|28.14|27.94|28|251900
4439574|3797|EEQ|2014-01-16|27.84|28.14|27.75|28.13|183200
4439575|3797|EEQ|2014-01-15|27.91|28.08|27.72|27.97|188300
4439576|3797|EEQ|2014-01-14|27.49|28.04|27.45|27.91|365100
4439577|3797|EEQ|2014-01-13|27.45|27.76|27.4|27.5|175500
4439578|3797|EEQ|2014-01-10|27.82|27.82|27.39|27.6|236600
4439579|3797|EEQ|2014-01-09|27.65|27.8|27.56|27.73|109100
4439580|3797|EEQ|2014-01-08|27.86|27.86|27.57|27.65|166300
4439581|3797|EEQ|2014-01-07|27.88|28.03|27.69|27.95|111800
4439582|3797|EEQ|2014-01-06|28.07|28.12|27.75|27.84|126500
4439583|3797|EEQ|2014-01-03|28.1|28.22|27.9|28.09|85200
4439584|3797|EEQ|2014-01-02|28.6|28.86|28.01|28.04|138800
4439585|3797|EEQ|2013-12-31|28.85|29.13|28.67|28.68|236100
4439586|3797|EEQ|2013-12-30|28.68|29|28.68|28.86|210200
4439587|3797|EEQ|2013-12-27|28.57|28.88|28.33|28.84|203600
4439588|3797|EEQ|2013-12-26|28.4|28.8|28.31|28.5|208300
4439589|3797|EEQ|2013-12-24|27.9|28.35|27.9|28.2|146000
4439590|3797|EEQ|2013-12-23|27.68|28.25|27.68|28.01|239400
4439591|3797|EEQ|2013-12-20|27.13|27.79|27.13|27.72|285500
4439592|3797|EEQ|2013-12-19|27.3|27.37|27.02|27.17|200700
4439593|3797|EEQ|2013-12-18|27.43|27.53|27.09|27.43|278700
4439594|3797|EEQ|2013-12-17|27.75|27.97|27.4|27.51|256800
4439595|3797|EEQ|2013-12-16|28|28.24|27.99|28.02|157600
4439596|3797|EEQ|2013-12-13|27.76|28.06|27.63|27.96|212100
4439597|3797|EEQ|2013-12-12|27.58|27.84|27.28|27.74|152600
4439598|3797|EEQ|2013-12-11|27.9|27.93|27.62|27.64|205700
4439599|3797|EEQ|2013-12-10|27.92|28.26|27.78|27.82|214000
4439600|3797|EEQ|2013-12-09|28.32|28.44|27.84|28|270000
4439601|3797|EEQ|2013-12-06|28.39|28.39|27.98|28.25|119000
4439602|3797|EEQ|2013-12-05|28.32|28.47|28.1|28.27|174000
4439603|3797|EEQ|2013-12-04|28.46|28.59|28.17|28.3|277600
4439604|3797|EEQ|2013-12-03|28.24|28.61|27.98|28.56|282700
4439605|3797|EEQ|2013-12-02|28.53|28.64|28.19|28.21|132800
4457105|3813|ENS|2014-01-17|71.5|71.88|71.13|71.48|152500
4457106|3813|ENS|2014-01-16|71.02|71.72|71.02|71.6|169900
4457107|3813|ENS|2014-01-15|70.5|71.6|70.46|71.43|297100
4457108|3813|ENS|2014-01-14|68.52|70.57|68.31|70.51|324800
4457109|3813|ENS|2014-01-13|69.08|69.6|67.97|68.23|246100
4457110|3813|ENS|2014-01-10|69.17|69.46|68.54|69.41|221800
4457111|3813|ENS|2014-01-09|68.92|69.45|68.14|68.98|347300
4457112|3813|ENS|2014-01-08|69.09|69.44|67.86|68.69|429500
4457113|3813|ENS|2014-01-07|69.39|69.67|68.96|69.33|448500
4457114|3813|ENS|2014-01-06|69.86|70.38|69.04|69.06|230600
4457115|3813|ENS|2014-01-03|69.05|70.08|69.05|69.59|210800
4457116|3813|ENS|2014-01-02|70.04|70.07|68.89|69.02|229300
4457117|3813|ENS|2013-12-31|69.9|70.29|69.58|70.09|184800
4457118|3813|ENS|2013-12-30|70.17|70.43|69.72|69.89|137900
4457119|3813|ENS|2013-12-27|70.49|70.62|69.85|70.09|153300
4457120|3813|ENS|2013-12-26|70.6|70.96|70.29|70.54|210400
4457121|3813|ENS|2013-12-24|69.97|70.47|69.57|70.22|95000
4457122|3813|ENS|2013-12-23|70.24|70.56|69.41|69.69|275000
4457123|3813|ENS|2013-12-20|69.01|70.32|68.6|70.04|595800
4457124|3813|ENS|2013-12-19|69.23|69.48|68.55|68.63|181100
4457125|3813|ENS|2013-12-18|68.51|69.77|67.58|69.61|246700
4457126|3813|ENS|2013-12-17|68.98|69.48|68.1|68.54|262100
4457127|3813|ENS|2013-12-16|68.89|69.58|68.81|69.06|229000
4457128|3813|ENS|2013-12-13|68.85|69.02|68.24|68.45|351800
4457129|3813|ENS|2013-12-12|68.38|68.81|68.14|68.47|301000
4457130|3813|ENS|2013-12-11|70.7|70.95|68.08|68.49|263100
4457131|3813|ENS|2013-12-10|70.78|71.24|70.3|70.61|369600
4457132|3813|ENS|2013-12-09|70.39|70.85|69.99|70.82|164700
4457133|3813|ENS|2013-12-06|70.37|71.07|69.92|70.52|219300
4457134|3813|ENS|2013-12-05|69.88|70.21|69.46|69.78|173600
4457135|3813|ENS|2013-12-04|68.77|70.35|68.77|69.96|471300
4450599|3808|ENR|2013-12-12|110.11|110.29|108.05|108.79|341200
4450600|3808|ENR|2013-12-11|111.24|111.78|109.58|109.71|432400
4450601|3808|ENR|2013-12-10|112.17|112.48|110.62|110.86|799200
4450602|3808|ENR|2013-12-09|112.02|113.16|111.44|112.51|644000
4450603|3808|ENR|2013-12-06|110.35|112.18|109.53|111.51|584300
4450604|3808|ENR|2013-12-05|110.22|110.69|108.86|109.22|520600
4450605|3808|ENR|2013-12-04|109.44|110.76|109.21|110.64|428600
4450606|3808|ENR|2013-12-03|109.65|110.49|109.37|109.97|258200
4450607|3808|ENR|2013-12-02|110.49|111.3|109.69|110.11|319500
4438267|3796|ELX|2014-01-17|7.5|7.57|7.35|7.5|813500
4438268|3796|ELX|2014-01-16|7.56|7.74|7.5|7.55|3363100
4438269|3796|ELX|2014-01-15|7.11|7.3|7.1|7.26|1099000
4438270|3796|ELX|2014-01-14|6.99|7.1|6.98|7.08|1239600
4438271|3796|ELX|2014-01-13|7.09|7.18|6.97|6.99|1136100
4438272|3796|ELX|2014-01-10|7.07|7.12|6.93|7.08|935000
4438273|3796|ELX|2014-01-09|7.23|7.27|6.96|7.04|1081900
4438274|3796|ELX|2014-01-08|7.36|7.47|7.21|7.22|1343800
4438275|3796|ELX|2014-01-07|7.35|7.43|7.29|7.37|827500
4438276|3796|ELX|2014-01-06|7.35|7.46|7.3|7.35|915400
4438277|3796|ELX|2014-01-03|7.3|7.41|7.24|7.35|1205700
4438278|3796|ELX|2014-01-02|7.15|7.31|7.07|7.3|1222000
4438279|3796|ELX|2013-12-31|7.07|7.21|7.07|7.16|739300
4438280|3796|ELX|2013-12-30|6.96|7.18|6.96|7.04|799600
4438281|3796|ELX|2013-12-27|6.87|7|6.86|6.95|1039300
4438282|3796|ELX|2013-12-26|6.95|6.98|6.86|6.87|1942800
4438283|3796|ELX|2013-12-24|6.87|6.99|6.87|6.94|502500
4438284|3796|ELX|2013-12-23|6.88|6.99|6.85|6.88|855900
4438285|3796|ELX|2013-12-20|6.79|6.96|6.79|6.88|2421800
4438286|3796|ELX|2013-12-19|6.87|6.88|6.8|6.81|1303800
4438287|3796|ELX|2013-12-18|7.01|7.01|6.8|6.9|1375100
4438288|3796|ELX|2013-12-17|6.9|7.07|6.9|6.98|1598200
4438289|3796|ELX|2013-12-16|6.81|6.95|6.81|6.92|1285900
4438290|3796|ELX|2013-12-13|6.92|6.92|6.81|6.81|1177000
4438291|3796|ELX|2013-12-12|7.14|7.16|6.8|6.92|3932700
4438292|3796|ELX|2013-12-11|7.39|7.39|7.13|7.16|2040000
4438293|3796|ELX|2013-12-10|7.49|7.53|7.33|7.37|1182000
4438294|3796|ELX|2013-12-09|7.45|7.54|7.43|7.53|1305500
4438295|3796|ELX|2013-12-06|7.5|7.54|7.38|7.46|972000
4438296|3796|ELX|2013-12-05|7.41|7.5|7.41|7.46|745700
4438297|3796|ELX|2013-12-04|7.26|7.47|7.26|7.42|1234900
4438298|3796|ELX|2013-12-03|7.31|7.42|7.3|7.31|1081500
4438299|3796|ELX|2013-12-02|7.46|7.49|7.25|7.3|767300
4460095|3816|EBF|2014-01-17|16.07|16.2|15.61|15.65|131600
4460096|3816|EBF|2014-01-16|16.06|16.26|15.9|16.05|159600
4460097|3816|EBF|2014-01-15|16.12|16.28|15.94|16.06|92600
4460098|3816|EBF|2014-01-14|16.1|16.31|15.91|16.07|98400
4460099|3816|EBF|2014-01-13|16.29|16.33|15.94|16|114300
4460100|3816|EBF|2014-01-10|16.03|16.37|15.98|16.29|109300
4460101|3816|EBF|2014-01-09|16.46|16.46|15.87|16.04|99600
4460102|3816|EBF|2014-01-08|16.55|16.55|16.23|16.37|80400
4460103|3816|EBF|2014-01-07|16.89|16.89|16.41|16.52|98200
4460104|3816|EBF|2014-01-06|17|17.03|16.7|16.79|98900
4460105|3816|EBF|2014-01-03|17.14|17.24|16.94|16.96|82300
4460106|3816|EBF|2014-01-02|17.49|17.49|17.12|17.19|60200
4460107|3816|EBF|2013-12-31|17.46|17.81|17.43|17.7|139500
4460108|3816|EBF|2013-12-30|17.68|17.68|17.33|17.39|112000
4460109|3816|EBF|2013-12-27|17.93|17.95|17.54|17.64|112900
4460110|3816|EBF|2013-12-26|18.13|18.16|17.83|17.84|67800
4460111|3816|EBF|2013-12-24|17.93|18.01|17.2|18|109900
4460112|3816|EBF|2013-12-23|17.05|17.87|17.04|17.85|102300
4460113|3816|EBF|2013-12-20|16.86|17.07|16.8|16.87|313200
4460114|3816|EBF|2013-12-19|17.13|17.15|16.9|17.08|117700
4460115|3816|EBF|2013-12-18|17.01|17.2|16.8|17.1|155200
4460116|3816|EBF|2013-12-17|17.01|17.08|16.77|16.95|177000
4460117|3816|EBF|2013-12-16|16.84|17.09|16.76|16.95|101200
4460118|3816|EBF|2013-12-13|17.1|17.1|16.79|16.83|87200
4460119|3816|EBF|2013-12-12|17.17|17.2|16.68|17.01|82800
4460120|3816|EBF|2013-12-11|17.49|17.54|16.94|17.13|71800
4460121|3816|EBF|2013-12-10|17.96|17.98|17.35|17.44|75700
4460122|3816|EBF|2013-12-09|18.14|18.24|17.87|18.03|49700
4460123|3816|EBF|2013-12-06|18.32|18.32|17.98|18.07|53000
4460124|3816|EBF|2013-12-05|18.01|18.35|17.82|18.1|51500
4460125|3816|EBF|2013-12-04|17.95|18.11|17.56|18.01|78800
4460126|3816|EBF|2013-12-03|17.7|18.16|17.69|17.98|127600
4460127|3816|EBF|2013-12-02|18.54|18.54|17.72|17.78|176100
4480026|3849|ELS|2014-01-17|37.07|37.31|36.58|36.65|408000
4480027|3849|ELS|2014-01-16|36.77|37.09|36.77|36.99|460600
4480028|3849|ELS|2014-01-15|36.95|37.25|36.72|36.8|293000
4457136|3813|ENS|2013-12-03|69.92|70.2|68.38|69.15|355400
4457137|3813|ENS|2013-12-02|71.23|71.35|70.17|70.25|292800
4453187|3810|ETP|2014-01-17|53.2|53.44|52.71|52.99|974700
4453188|3810|ETP|2014-01-16|53.35|53.5|53.05|53.3|959300
4453189|3810|ETP|2014-01-15|53.54|53.62|53.1|53.28|874200
4453190|3810|ETP|2014-01-14|52.89|53.35|52.49|53.34|1217300
4453191|3810|ETP|2014-01-13|53.95|54.35|53.14|53.25|1238900
4453192|3810|ETP|2014-01-10|54.4|54.49|53.73|53.94|627600
4453193|3810|ETP|2014-01-09|54.24|54.39|53.91|54.2|994600
4453194|3810|ETP|2014-01-08|54.57|54.6|54|54.11|940300
4453195|3810|ETP|2014-01-07|55.15|55.24|54.16|54.46|1816800
4453196|3810|ETP|2014-01-06|55.5|55.66|55.09|55.18|611800
4453197|3810|ETP|2014-01-03|55.78|55.99|55.01|55.43|706100
4453198|3810|ETP|2014-01-02|56.9|57|55.51|55.72|1056500
4453199|3810|ETP|2013-12-31|56.49|57.31|56.46|57.25|1112100
4453200|3810|ETP|2013-12-30|55.42|56.63|55.31|56.4|1449600
4453201|3810|ETP|2013-12-27|54.21|55.44|54.03|55.38|1119400
4453202|3810|ETP|2013-12-26|53.89|54.75|53.8|54.18|554900
4453203|3810|ETP|2013-12-24|54|54.35|53.8|53.84|447500
4453204|3810|ETP|2013-12-23|52.76|54.02|52.61|53.8|1341400
4453205|3810|ETP|2013-12-20|52.27|52.99|52.02|52.52|2118000
4453206|3810|ETP|2013-12-19|52|52.5|51.75|52.23|808000
4453207|3810|ETP|2013-12-18|51.99|52.7|51.65|52.21|1101400
4453208|3810|ETP|2013-12-17|52.13|52.48|51.86|51.99|877800
4453209|3810|ETP|2013-12-16|52.05|53.05|52.04|52.27|858000
4453210|3810|ETP|2013-12-13|52.5|52.91|52.06|52.23|863400
4453211|3810|ETP|2013-12-12|52.63|52.74|51.87|52.4|798300
4453212|3810|ETP|2013-12-11|53.51|53.67|52.55|52.69|758800
4453213|3810|ETP|2013-12-10|53.47|54.25|53.26|53.61|692700
4453214|3810|ETP|2013-12-09|53.75|54.23|53.43|53.73|827500
4453215|3810|ETP|2013-12-06|53.75|53.98|53.51|53.75|571800
4453216|3810|ETP|2013-12-05|54.34|54.39|53.71|53.76|564100
4453217|3810|ETP|2013-12-04|54.16|54.72|53.69|54.49|921500
4453218|3810|ETP|2013-12-03|53.54|54.57|53.44|54.31|1017500
4453219|3810|ETP|2013-12-02|54.15|54.29|53.6|53.71|1156200
4486654|3858|ESS|2014-01-17|153.79|154.52|152.82|153.21|271900
4486655|3858|ESS|2014-01-16|152.46|154.1|152.46|153.75|449100
4486656|3858|ESS|2014-01-15|152.99|153.87|152.21|152.92|260100
4486657|3858|ESS|2014-01-14|152|152.65|150.95|152.58|394100
4486658|3858|ESS|2014-01-13|150.79|152.3|150.53|151.37|673900
4486659|3858|ESS|2014-01-10|149.77|151.13|149.77|151.06|270000
4486660|3858|ESS|2014-01-09|149.26|149.89|147.17|149.44|328600
4486661|3858|ESS|2014-01-08|150.27|151|148.98|149.31|356300
4486662|3858|ESS|2014-01-07|149.46|150.68|148.33|150.29|436500
4486663|3858|ESS|2014-01-06|148|149.59|146.73|148.97|466000
4486664|3858|ESS|2014-01-03|146.57|148.19|146.21|148.19|480500
4486665|3858|ESS|2014-01-02|141.79|147.54|141.79|146.3|725400
4486666|3858|ESS|2013-12-31|144|144.43|142.55|143.51|348300
4486667|3858|ESS|2013-12-30|140.92|144.06|137.53|143.77|282300
4486668|3858|ESS|2013-12-27|145.33|145.39|144.28|144.96|246300
4486669|3858|ESS|2013-12-26|143.52|146.17|143.52|145.29|305300
4486670|3858|ESS|2013-12-24|143.79|145.06|143.63|144.39|129400
4486671|3858|ESS|2013-12-23|143.04|145.95|142.89|144.24|496100
4486672|3858|ESS|2013-12-20|142.77|143|140.37|142.12|943200
4486673|3858|ESS|2013-12-19|147.54|147.54|142.54|142.78|1041100
4486674|3858|ESS|2013-12-18|145.96|148.68|144.01|147.7|538600
4486675|3858|ESS|2013-12-17|145.01|146.48|144.52|145.51|513400
4486676|3858|ESS|2013-12-16|145.34|146.78|144.58|144.72|464600
4486677|3858|ESS|2013-12-13|147.31|148.79|144.1|145.01|444900
4486678|3858|ESS|2013-12-12|148.5|148.96|146.16|146.27|366500
4486679|3858|ESS|2013-12-11|153.02|153.02|148.01|148.6|429000
4486680|3858|ESS|2013-12-10|154.5|154.95|152.51|152.63|407600
4486681|3858|ESS|2013-12-09|153.41|155.51|151.89|154.26|592900
4486682|3858|ESS|2013-12-06|155.87|155.87|153.57|153.98|447700
4486683|3858|ESS|2013-12-05|150.65|154.79|149.63|154.22|736000
4486684|3858|ESS|2013-12-04|153.11|157.19|148.32|150.65|1289500
4486685|3858|ESS|2013-12-03|151.54|155.29|151.52|154.03|231100
4486686|3858|ESS|2013-12-02|151.6|154.12|150.44|152.28|208900
4485250|3855|EROS|2014-01-17|10.43|10.68|10.07|10.36|50000
4485251|3855|EROS|2014-01-16|10.5|10.71|10.5|10.59|13900
4485252|3855|EROS|2014-01-15|10.52|10.63|10.4|10.61|18400
4485253|3855|EROS|2014-01-14|11|11|10.66|10.66|9900
4485254|3855|EROS|2014-01-13|10.82|10.87|10.71|10.8|31300
4485255|3855|EROS|2014-01-10|10.94|10.97|10.84|10.84|17100
4485256|3855|EROS|2014-01-09|11.02|11.05|10.7|10.94|17000
4485257|3855|EROS|2014-01-08|10.87|11|10.87|11|14000
4485258|3855|EROS|2014-01-07|11.08|11.09|10.95|10.95|77500
4485259|3855|EROS|2014-01-06|11.1|11.1|10.77|11.07|16400
4480029|3849|ELS|2014-01-14|36.77|37.2|36.62|36.82|325000
4480030|3849|ELS|2014-01-13|36.87|37.07|36.59|36.72|291000
4480031|3849|ELS|2014-01-10|36.68|37.11|36.62|36.92|342100
4480032|3849|ELS|2014-01-09|36.9|36.9|36.34|36.61|506800
4480033|3849|ELS|2014-01-08|37.08|37.14|36.63|36.78|356100
4480034|3849|ELS|2014-01-07|37.42|37.51|37.05|37.14|319900
4480035|3849|ELS|2014-01-06|37.15|37.15|36.55|36.8|306600
4480036|3849|ELS|2014-01-03|36.13|37|36.05|36.93|431400
4480037|3849|ELS|2014-01-02|36.28|36.41|35.75|36.13|332900
4480038|3849|ELS|2013-12-31|36.46|36.55|36.09|36.23|355800
4480039|3849|ELS|2013-12-30|35.93|36.5|35.93|36.46|213400
4480040|3849|ELS|2013-12-27|36.06|36.06|35.51|35.89|286600
4480041|3849|ELS|2013-12-26|36.19|36.4|35.71|35.94|256200
4480042|3849|ELS|2013-12-24|35.53|36.05|35.18|36.01|213000
4480043|3849|ELS|2013-12-23|35.8|36.16|35.7|35.79|285100
4480044|3849|ELS|2013-12-20|35.3|35.91|35.06|35.8|490300
4480045|3849|ELS|2013-12-19|35.94|36.06|35.22|35.39|421900
4480046|3849|ELS|2013-12-18|36.11|36.65|35.4|36.19|605300
4480047|3849|ELS|2013-12-17|35.85|36.24|35.57|36.18|875100
4480048|3849|ELS|2013-12-16|35.73|35.9|35.62|35.86|427000
4480049|3849|ELS|2013-12-13|35.67|35.99|35.48|35.66|504200
4480050|3849|ELS|2013-12-12|35.78|36.03|35.37|35.53|784900
4480051|3849|ELS|2013-12-11|36.43|36.72|35.87|35.94|596100
4480052|3849|ELS|2013-12-10|36.4|36.64|36.32|36.39|280900
4480053|3849|ELS|2013-12-09|36.09|36.33|35.81|36.31|258600
4480054|3849|ELS|2013-12-06|36.31|36.59|35.92|36.1|325400
4480055|3849|ELS|2013-12-05|36.07|36.19|35.71|36.06|287300
4480056|3849|ELS|2013-12-04|35.7|36.42|35.36|36.14|577200
4480057|3849|ELS|2013-12-03|35.41|35.95|35.24|35.85|335000
4480058|3849|ELS|2013-12-02|35.58|35.8|35.11|35.43|367700
4444797|3801|END|2014-01-17|6.32|6.5|6.27|6.49|415300
4444798|3801|END|2014-01-16|6.18|6.32|6.07|6.3|342500
4444799|3801|END|2014-01-15|6.13|6.27|6.04|6.17|312800
4444800|3801|END|2014-01-14|5.88|6.23|5.88|6.13|561600
4444801|3801|END|2014-01-13|5.88|5.91|5.75|5.86|427200
4444802|3801|END|2014-01-10|5.95|5.97|5.79|5.92|407200
4444803|3801|END|2014-01-09|5.83|5.98|5.67|5.97|555300
4444804|3801|END|2014-01-08|5.8|5.96|5.71|5.83|639900
4444805|3801|END|2014-01-07|5.4|5.83|5.4|5.81|1432800
4444806|3801|END|2014-01-06|5.34|5.61|5.32|5.39|539200
4444807|3801|END|2014-01-03|5.3|5.41|5.24|5.29|176400
4444808|3801|END|2014-01-02|5.16|5.4|5.16|5.31|330000
4444809|3801|END|2013-12-31|5.06|5.32|5.02|5.25|441300
4444810|3801|END|2013-12-30|5.03|5.18|4.98|5.08|422400
4444811|3801|END|2013-12-27|5.18|5.18|4.87|5.02|377300
4444812|3801|END|2013-12-26|5.13|5.21|5.08|5.11|172600
4444813|3801|END|2013-12-24|5.15|5.26|5.13|5.15|167300
4444814|3801|END|2013-12-23|5.04|5.42|4.88|5.2|849400
4444815|3801|END|2013-12-20|4.82|5.24|4.82|5.03|2178800
4444816|3801|END|2013-12-19|4.82|5|4.77|4.8|219500
4444817|3801|END|2013-12-18|4.98|5|4.65|4.81|288600
4444818|3801|END|2013-12-17|4.56|5|4.52|4.95|360400
4444819|3801|END|2013-12-16|4.45|4.64|4.45|4.56|191300
4444820|3801|END|2013-12-13|4.51|4.56|4.41|4.45|195500
4444821|3801|END|2013-12-12|4.4|4.55|4.3|4.52|390100
4444822|3801|END|2013-12-11|4.55|4.55|4.32|4.38|477900
4444823|3801|END|2013-12-10|4.69|4.76|4.47|4.53|489400
4444824|3801|END|2013-12-09|4.82|4.9|4.68|4.68|259700
4444825|3801|END|2013-12-06|5|5|4.77|4.8|260800
4444826|3801|END|2013-12-05|4.75|4.97|4.74|4.93|187700
4444827|3801|END|2013-12-04|4.81|4.94|4.72|4.76|389200
4444828|3801|END|2013-12-03|4.76|4.98|4.75|4.81|368500
4444829|3801|END|2013-12-02|4.87|5|4.63|4.81|561800
4447409|3803|ENH|2014-01-17|54.24|54.4|53.9|54.2|138800
4447410|3803|ENH|2014-01-16|54.31|54.43|54.08|54.27|148600
4447411|3803|ENH|2014-01-15|55.09|55.29|54.46|54.49|162900
4447412|3803|ENH|2014-01-14|54.84|55.42|54.54|54.99|151700
4447413|3803|ENH|2014-01-13|55.06|55.26|54.44|54.65|154100
4447414|3803|ENH|2014-01-10|55.22|55.41|54.9|55.14|188500
4447415|3803|ENH|2014-01-09|55.01|55.38|54.98|55.16|185300
4447416|3803|ENH|2014-01-08|54.85|55.09|54.42|54.94|264600
4447417|3803|ENH|2014-01-07|55.4|55.5|54.64|54.89|405000
4447418|3803|ENH|2014-01-06|56.66|56.85|55.35|55.41|330500
4447419|3803|ENH|2014-01-03|56.24|56.7|55.85|56.44|273900
4447420|3803|ENH|2014-01-02|58.67|58.83|56.67|56.95|321400
4447421|3803|ENH|2013-12-31|58.48|58.73|58.48|58.67|136900
4447422|3803|ENH|2013-12-30|58.15|58.5|58.02|58.47|150200
4447423|3803|ENH|2013-12-27|57.9|58.2|57.48|58.09|125200
4427754|3787|EBS|2014-01-06|24.36|24.46|24|24.24|118000
4427755|3787|EBS|2014-01-03|24.04|24.45|23.86|24.23|142000
4427756|3787|EBS|2014-01-02|23.1|24.04|23|24.02|267400
4427757|3787|EBS|2013-12-31|23.48|23.56|22.92|22.99|81600
4427758|3787|EBS|2013-12-30|23.41|23.55|23.15|23.36|103600
4427759|3787|EBS|2013-12-27|23.79|23.81|23.27|23.48|75700
4427760|3787|EBS|2013-12-26|24.01|24.01|23.64|23.67|123000
4427761|3787|EBS|2013-12-24|23.82|24|23.62|23.95|48300
4427762|3787|EBS|2013-12-23|23.62|24.04|23.41|23.83|151000
4427763|3787|EBS|2013-12-20|23|23.45|22.93|23.44|295800
4427764|3787|EBS|2013-12-19|23.04|23.23|22.83|22.94|113900
4427765|3787|EBS|2013-12-18|22.68|23.09|22.44|23.05|149100
4427766|3787|EBS|2013-12-17|22.92|22.92|22.32|22.7|72000
4427767|3787|EBS|2013-12-16|23.12|23.38|21.35|22.92|299100
4427768|3787|EBS|2013-12-13|22.65|23.29|22.52|22.94|249500
4427769|3787|EBS|2013-12-12|21.52|22.67|21.42|22.45|119200
4427770|3787|EBS|2013-12-11|21.89|21.89|20.96|21.31|100900
4427771|3787|EBS|2013-12-10|22.29|22.43|21.7|21.79|97000
4427772|3787|EBS|2013-12-09|22.26|22.6|21.77|22.25|114200
4427773|3787|EBS|2013-12-06|22.63|22.8|22.32|22.71|70300
4427774|3787|EBS|2013-12-05|22.54|22.71|21.63|22.35|95900
4427775|3787|EBS|2013-12-04|22.28|22.95|22.17|22.54|91100
4427776|3787|EBS|2013-12-03|22.4|22.85|22.12|22.32|182400
4427777|3787|EBS|2013-12-02|22.5|22.57|22.07|22.48|116400
4423651|3783|ERJ|2014-01-17|34.27|34.35|33.73|33.87|619100
4423652|3783|ERJ|2014-01-16|34.19|34.79|34.06|34.5|1173900
4423653|3783|ERJ|2014-01-15|33.74|34.55|33.7|34.39|1469000
4423654|3783|ERJ|2014-01-14|33.27|33.87|33.14|33.72|1347100
4423655|3783|ERJ|2014-01-13|33.15|33.41|32.52|32.62|1455100
4423656|3783|ERJ|2014-01-10|32.12|32.61|32.09|32.54|1898500
4423657|3783|ERJ|2014-01-09|32.16|32.25|31.75|31.93|2509800
4423658|3783|ERJ|2014-01-08|32.57|32.71|32.2|32.52|765600
4423659|3783|ERJ|2014-01-07|32.68|32.97|32.42|32.54|764200
4423660|3783|ERJ|2014-01-06|32.28|32.36|32.03|32.25|773400
4423661|3783|ERJ|2014-01-03|32.15|32.61|32.15|32.53|770600
4423662|3783|ERJ|2014-01-02|32.12|32.3|31.85|32.13|691600
4423663|3783|ERJ|2013-12-31|32.12|32.21|31.74|32.18|295800
4423664|3783|ERJ|2013-12-30|32.24|32.42|32.1|32.21|482700
4423665|3783|ERJ|2013-12-27|32.22|32.52|32.09|32.3|536600
4423666|3783|ERJ|2013-12-26|31.79|32.21|31.71|32.13|1575500
4423667|3783|ERJ|2013-12-24|31.36|31.77|31.09|31.52|520300
4423668|3783|ERJ|2013-12-23|31.97|32|31.6|31.63|352000
4423669|3783|ERJ|2013-12-20|31.21|31.79|30.87|31.31|962200
4423670|3783|ERJ|2013-12-19|31.36|31.54|31|31.11|927700
4423671|3783|ERJ|2013-12-18|31.89|32.61|31.44|31.89|2580200
4423672|3783|ERJ|2013-12-17|31.99|32.62|31.92|32.02|1520500
4423673|3783|ERJ|2013-12-16|31.73|32.34|31.73|32.09|1344600
4423674|3783|ERJ|2013-12-13|31.08|31.63|31.02|31.55|1880900
4423675|3783|ERJ|2013-12-12|31.83|31.84|30.34|30.97|1504900
4423676|3783|ERJ|2013-12-11|30.59|30.69|30.08|30.18|764600
4423677|3783|ERJ|2013-12-10|30.32|30.4|29.97|30.13|616200
4423678|3783|ERJ|2013-12-09|30.49|30.49|30.14|30.22|641300
4423679|3783|ERJ|2013-12-06|29.74|30.26|29.51|30.11|672900
4423680|3783|ERJ|2013-12-05|29.4|30.1|29.3|29.36|691600
4423681|3783|ERJ|2013-12-04|29.82|29.92|29.17|29.5|1720600
4423682|3783|ERJ|2013-12-03|30.71|31.03|29.95|30.03|1485900
4423683|3783|ERJ|2013-12-02|31.35|31.52|30.48|31.02|1601300
4435655|3794|EOC|2014-01-17|42.59|44.05|42.59|44.04|168200
4435656|3794|EOC|2014-01-16|42.42|43.15|42.42|42.8|87800
4435657|3794|EOC|2014-01-15|42.4|43.04|42.33|42.66|64500
4435658|3794|EOC|2014-01-14|42.62|42.8|42.31|42.45|61100
4435659|3794|EOC|2014-01-13|42.78|43|42.49|42.66|77700
4435660|3794|EOC|2014-01-10|42.43|43.22|41.96|42.79|153400
4435661|3794|EOC|2014-01-09|43.5|43.75|42.82|42.91|94100
4435662|3794|EOC|2014-01-08|43.52|43.85|43.29|43.5|52700
4435663|3794|EOC|2014-01-07|43.29|43.8|43.29|43.54|64000
4435664|3794|EOC|2014-01-06|43.89|43.94|43.18|43.18|132600
4435665|3794|EOC|2014-01-03|43.8|44.14|43.21|44.02|78800
4435666|3794|EOC|2014-01-02|44.35|44.43|43.35|43.83|82400
4435667|3794|EOC|2013-12-31|44.22|44.63|44.03|44.58|42900
4435668|3794|EOC|2013-12-30|44.33|44.83|43.85|44.1|68100
4435669|3794|EOC|2013-12-27|43.83|44.72|43.83|44.6|54500
4435670|3794|EOC|2013-12-26|43.92|43.98|43.36|43.65|40900
4435671|3794|EOC|2013-12-24|43.89|44.26|43.58|44.14|18300
4435672|3794|EOC|2013-12-23|44.08|44.22|43.9|44.07|47400
4435673|3794|EOC|2013-12-20|43.65|44.09|43.39|43.8|190900
4435674|3794|EOC|2013-12-19|44.05|44.29|43.65|43.76|98100
4435675|3794|EOC|2013-12-18|44.46|44.82|43.6|44.37|154100
4485260|3855|EROS|2014-01-03|11.1|11.1|10.95|11.04|20100
4485261|3855|EROS|2014-01-02|11|11.1|10.92|11.07|36200
4485262|3855|EROS|2013-12-31|11|11.11|10.9|11.11|203200
4485263|3855|EROS|2013-12-30|11.25|11.25|11|11.01|40300
4485264|3855|EROS|2013-12-27|11.1|11.21|10.82|11.09|44400
4485265|3855|EROS|2013-12-26|10.69|10.69|10.4|10.63|12800
4485266|3855|EROS|2013-12-24|10.25|10.69|10.15|10.59|71100
4485267|3855|EROS|2013-12-23|9.96|10.5|9.94|10.46|36300
4485268|3855|EROS|2013-12-20|10|10.08|9.99|10.01|218600
4485269|3855|EROS|2013-12-19|10|10|9.86|9.94|137200
4485270|3855|EROS|2013-12-18|10|10.2|9.84|9.95|142900
4485271|3855|EROS|2013-12-17|10.01|10.1|9.53|9.74|72400
4485272|3855|EROS|2013-12-16|10.5|10.5|10.01|10.15|25600
4485273|3855|EROS|2013-12-13|10.4|10.54|10.35|10.45|21600
4485274|3855|EROS|2013-12-12|10.8|10.8|10.55|10.55|15600
4485275|3855|EROS|2013-12-11|10.4|10.9|10.4|10.88|21200
4485276|3855|EROS|2013-12-10|11|11|10.88|10.97|77400
4485277|3855|EROS|2013-12-09|11|11|10.9|10.93|108400
4485278|3855|EROS|2013-12-06|10.8|11|10.79|10.9|52700
4485279|3855|EROS|2013-12-05|11.08|11.08|10.76|10.8|803100
4485280|3855|EROS|2013-12-04|10.95|11|10.95|11|44600
4485281|3855|EROS|2013-12-03|10.95|10.96|10.95|10.95|11000
4485282|3855|EROS|2013-12-02|11.1|11.1|10.95|10.95|58300
4446103|3802|EXK|2014-01-17|4.09|4.37|4.09|4.3|1815300
4446104|3802|EXK|2014-01-16|4.01|4.08|4|4.05|1025300
4446105|3802|EXK|2014-01-15|3.85|4.02|3.82|3.96|972800
4446106|3802|EXK|2014-01-14|4.01|4.09|3.86|3.92|1470800
4446107|3802|EXK|2014-01-13|3.96|4.05|3.81|4.05|1697600
4446108|3802|EXK|2014-01-10|3.77|3.96|3.74|3.92|1876500
4446109|3802|EXK|2014-01-09|3.72|3.75|3.64|3.67|1358600
4446110|3802|EXK|2014-01-08|3.74|3.77|3.64|3.73|1387700
4446111|3802|EXK|2014-01-07|3.72|3.79|3.58|3.79|1351200
4446112|3802|EXK|2014-01-06|3.77|3.85|3.71|3.77|900900
4446113|3802|EXK|2014-01-03|3.85|3.89|3.73|3.76|1008000
4446114|3802|EXK|2014-01-02|3.76|3.85|3.68|3.81|1908400
4446115|3802|EXK|2013-12-31|3.37|3.64|3.32|3.63|1804300
4446116|3802|EXK|2013-12-30|3.43|3.5|3.37|3.4|925700
4446117|3802|EXK|2013-12-27|3.42|3.48|3.39|3.47|819300
4446118|3802|EXK|2013-12-26|3.41|3.47|3.32|3.37|694100
4446119|3802|EXK|2013-12-24|3.17|3.35|3.17|3.34|868900
4446120|3802|EXK|2013-12-23|3.21|3.26|3.16|3.17|809300
4446121|3802|EXK|2013-12-20|3.21|3.31|3.18|3.2|2158100
4446122|3802|EXK|2013-12-19|3.14|3.23|3.12|3.18|1400400
4446123|3802|EXK|2013-12-18|3.29|3.46|3.22|3.24|1797400
4446124|3802|EXK|2013-12-17|3.29|3.38|3.23|3.29|762500
4446125|3802|EXK|2013-12-16|3.33|3.42|3.28|3.33|1088400
4446126|3802|EXK|2013-12-13|3.37|3.44|3.33|3.33|854100
4446127|3802|EXK|2013-12-12|3.31|3.35|3.2|3.34|1309600
4446128|3802|EXK|2013-12-11|3.61|3.63|3.44|3.44|1143700
4446129|3802|EXK|2013-12-10|3.57|3.68|3.57|3.6|1438900
4446130|3802|EXK|2013-12-09|3.44|3.49|3.35|3.42|960100
4446131|3802|EXK|2013-12-06|3.53|3.54|3.38|3.38|1257700
4446132|3802|EXK|2013-12-05|3.41|3.5|3.37|3.48|1244700
4446133|3802|EXK|2013-12-04|3.47|3.6|3.4|3.52|2043000
4446134|3802|EXK|2013-12-03|3.5|3.56|3.41|3.42|1295200
4446135|3802|EXK|2013-12-02|3.75|3.77|3.48|3.5|1984800
4470112|3836|EVHC|2014-01-17|34.1|34.46|33.65|34.41|451600
4470113|3836|EVHC|2014-01-16|33.33|34.38|32.86|34.08|517600
4470114|3836|EVHC|2014-01-15|32.78|34.45|32.74|33.56|807000
4470115|3836|EVHC|2014-01-14|33.48|34.8|32.62|32.84|784200
4470116|3836|EVHC|2014-01-13|33.55|34.01|32.34|32.55|804200
4470117|3836|EVHC|2014-01-10|34.37|34.53|33.13|33.5|995200
4470118|3836|EVHC|2014-01-09|35.42|35.42|33.42|34.24|1144900
4470119|3836|EVHC|2014-01-08|35.43|35.55|34.75|35.11|452700
4470120|3836|EVHC|2014-01-07|35.47|35.5|34.72|35.29|426300
4470121|3836|EVHC|2014-01-06|34.07|35.43|33.92|35.29|944800
4470122|3836|EVHC|2014-01-03|34.55|35.45|33.75|33.91|937700
4470123|3836|EVHC|2014-01-02|35.34|35.45|34.05|34.24|364600
4470124|3836|EVHC|2013-12-31|34.88|35.55|34.53|35.52|326900
4470125|3836|EVHC|2013-12-30|34.77|34.94|34.32|34.77|301500
4470126|3836|EVHC|2013-12-27|34.75|34.95|34.27|34.7|199100
4470127|3836|EVHC|2013-12-26|34.81|35.06|34.47|34.61|80300
4470128|3836|EVHC|2013-12-24|34.75|34.8|34.6|34.75|138700
4470129|3836|EVHC|2013-12-23|34.44|35.05|34.16|34.88|276500
4470130|3836|EVHC|2013-12-20|34.05|34.6|33.86|34.52|2561500
4470131|3836|EVHC|2013-12-19|33.57|34.12|33.54|34.09|358000
4470132|3836|EVHC|2013-12-18|33.03|33.86|32.72|33.58|709100
4470133|3836|EVHC|2013-12-17|33.28|33.28|32.22|32.48|1031700
4447424|3803|ENH|2013-12-26|57.84|58.04|57.41|57.79|176500
4447425|3803|ENH|2013-12-24|57.4|57.81|57.33|57.77|37900
4447426|3803|ENH|2013-12-23|57.52|57.67|57.04|57.16|226200
4447427|3803|ENH|2013-12-20|57.33|57.55|57.03|57.33|273500
4447428|3803|ENH|2013-12-19|57|57.52|56.73|57.28|260600
4447429|3803|ENH|2013-12-18|56.24|57.1|56.02|57.07|327900
4447430|3803|ENH|2013-12-17|55.95|56.19|55.54|56.16|460100
4447431|3803|ENH|2013-12-16|55.85|56.05|55.51|55.95|219400
4447432|3803|ENH|2013-12-13|55.96|55.96|55.49|55.81|248000
4447433|3803|ENH|2013-12-12|56|56.47|56|56.22|152300
4447434|3803|ENH|2013-12-11|56.38|56.63|56.01|56.08|199200
4447435|3803|ENH|2013-12-10|56.5|56.72|56.28|56.47|113400
4447436|3803|ENH|2013-12-09|56.99|57.05|56.46|56.61|199900
4447437|3803|ENH|2013-12-06|56.04|56.81|55.91|56.8|240300
4447438|3803|ENH|2013-12-05|55.79|56.5|55.43|55.7|150500
4447439|3803|ENH|2013-12-04|56.01|56.43|55.39|55.96|97700
4447440|3803|ENH|2013-12-03|56.16|56.43|55.63|56.21|192700
4447441|3803|ENH|2013-12-02|56.86|57.1|56.12|56.34|237200
4442185|3799|ENB|2014-01-17|42.69|43.03|42.54|42.67|600900
4442186|3799|ENB|2014-01-16|42.5|42.79|42.3|42.77|672100
4442187|3799|ENB|2014-01-15|42.62|42.68|42.25|42.37|745300
4442188|3799|ENB|2014-01-14|43.01|43.01|42.38|42.53|843000
4442189|3799|ENB|2014-01-13|43.24|43.39|42.79|43.03|1218700
4442190|3799|ENB|2014-01-10|43.36|43.55|43.04|43.32|1302900
4442191|3799|ENB|2014-01-09|43.03|43.95|42.7|43.45|3321900
4442192|3799|ENB|2014-01-08|42.74|43.28|42.49|43.15|1887000
4442193|3799|ENB|2014-01-07|42.72|43.39|42.72|42.87|1462000
4442194|3799|ENB|2014-01-06|43.2|43.23|42.62|42.87|631800
4442195|3799|ENB|2014-01-03|43.38|43.48|43.19|43.31|664900
4442196|3799|ENB|2014-01-02|43.57|43.76|43.14|43.27|626900
4442197|3799|ENB|2013-12-31|43.43|43.83|43.36|43.68|535700
4442198|3799|ENB|2013-12-30|43.06|43.39|42.96|43.39|586300
4442199|3799|ENB|2013-12-27|43.24|43.5|42.93|43.01|990700
4442200|3799|ENB|2013-12-26|43.39|43.56|43.27|43.49|452500
4442201|3799|ENB|2013-12-24|43.19|43.27|43.07|43.17|440000
4442202|3799|ENB|2013-12-23|42.9|43.18|42.63|42.88|766600
4442203|3799|ENB|2013-12-20|42.59|42.87|42.42|42.58|963200
4442204|3799|ENB|2013-12-19|41.92|42.63|41.64|42.5|699400
4442205|3799|ENB|2013-12-18|41.36|42.22|41.35|42.01|1135100
4442206|3799|ENB|2013-12-17|41.53|41.62|41.3|41.48|693500
4442207|3799|ENB|2013-12-16|41.5|41.76|41.35|41.62|1323000
4442208|3799|ENB|2013-12-13|41.25|41.51|40.79|41.38|1023600
4442209|3799|ENB|2013-12-12|40.74|41.26|40.68|41.18|872400
4442210|3799|ENB|2013-12-11|41.37|41.37|40.79|40.96|1051100
4442211|3799|ENB|2013-12-10|41.2|41.5|41.15|41.35|720600
4442212|3799|ENB|2013-12-09|41.36|41.47|40.83|41.36|973700
4442213|3799|ENB|2013-12-06|40.76|41.35|40.61|41.34|1030700
4442214|3799|ENB|2013-12-05|40.6|41.01|40.25|40.98|1763700
4442215|3799|ENB|2013-12-04|40.75|40.76|39.98|40.5|1539300
4442216|3799|ENB|2013-12-03|40.88|41.18|40.78|40.95|1340000
4442217|3799|ENB|2013-12-02|41.03|41.16|40.72|41.13|905600
4455799|3812|ENI|2014-01-17|14.95|15.15|14.83|15.13|316000
4455800|3812|ENI|2014-01-16|15.07|15.09|14.94|15|289800
4455801|3812|ENI|2014-01-15|14.86|15.21|14.86|15.13|464400
4455802|3812|ENI|2014-01-14|15.11|15.11|14.83|14.86|404800
4455803|3812|ENI|2014-01-13|15.03|15.14|14.98|15.1|474300
4455804|3812|ENI|2014-01-10|14.78|15.12|14.66|15.04|941700
4455805|3812|ENI|2014-01-09|15.06|15.07|14.7|14.75|617200
4455806|3812|ENI|2014-01-08|14.77|15.03|14.77|15.02|550800
4455807|3812|ENI|2014-01-07|15.03|15.09|14.79|14.82|462600
4455808|3812|ENI|2014-01-06|14.95|15.09|14.94|14.96|690500
4455809|3812|ENI|2014-01-03|14.86|15.14|14.79|15.08|812600
4455810|3812|ENI|2014-01-02|15|15.05|14.73|14.8|1107100
4455811|3812|ENI|2013-12-31|14.88|15.05|14.79|14.99|312400
4455812|3812|ENI|2013-12-30|14.88|15.06|14.74|14.82|353200
4455813|3812|ENI|2013-12-27|14.78|14.92|14.65|14.81|406100
4455814|3812|ENI|2013-12-26|14.86|14.91|14.64|14.69|315600
4455815|3812|ENI|2013-12-24|14.82|15|14.8|14.89|95500
4455816|3812|ENI|2013-12-23|14.75|14.92|14.75|14.82|477000
4455817|3812|ENI|2013-12-20|14.79|14.86|14.57|14.73|946300
4455818|3812|ENI|2013-12-19|14.95|15.04|14.7|14.82|761900
4455819|3812|ENI|2013-12-18|15.29|15.29|14.85|15.07|893100
4455820|3812|ENI|2013-12-17|15.29|15.44|15.17|15.19|673300
4455821|3812|ENI|2013-12-16|15.19|15.4|15.12|15.38|444800
4455822|3812|ENI|2013-12-13|15.02|15.17|14.94|15.15|274300
4455823|3812|ENI|2013-12-12|15.1|15.15|14.98|15.03|908100
4455824|3812|ENI|2013-12-11|15.3|15.3|15.07|15.16|887200
4455825|3812|ENI|2013-12-10|15.28|15.3|15.14|15.27|868500
4470134|3836|EVHC|2013-12-16|32.02|33.35|31.23|33.31|659500
4470135|3836|EVHC|2013-12-13|31.66|32.99|31.47|32.44|499100
4470136|3836|EVHC|2013-12-12|31.12|31.68|30.84|31.44|363700
4470137|3836|EVHC|2013-12-11|31.88|32.01|31.21|31.26|381300
4470138|3836|EVHC|2013-12-10|32.33|32.33|31.59|31.95|494600
4470139|3836|EVHC|2013-12-09|31.05|32.54|30.97|32.25|822900
4470140|3836|EVHC|2013-12-06|30.5|31.13|30.39|30.99|580000
4470141|3836|EVHC|2013-12-05|29.82|30.74|29.79|30.32|297500
4470142|3836|EVHC|2013-12-04|29.28|30.03|29.19|29.91|325200
4470143|3836|EVHC|2013-12-03|29.52|29.93|28.97|29.27|412400
4470144|3836|EVHC|2013-12-02|29.61|29.63|29.19|29.5|925700
4458411|3814|EGL|2014-01-17|40.07|40.35|39.54|39.69|101200
4458412|3814|EGL|2014-01-16|39.73|40.35|39.31|39.99|152900
4458413|3814|EGL|2014-01-15|39.12|39.82|38.93|39.63|156800
4458414|3814|EGL|2014-01-14|39.8|40|39.1|39.22|310500
4458415|3814|EGL|2014-01-13|39.5|40.1|39.06|39.28|190800
4458416|3814|EGL|2014-01-10|39.58|39.72|38.95|39.5|169000
4458417|3814|EGL|2014-01-09|38.61|39.69|38.36|39.22|149600
4458418|3814|EGL|2014-01-08|38.32|39.12|38.14|38.59|419200
4458419|3814|EGL|2014-01-07|37.04|38.63|37|38.32|165800
4458420|3814|EGL|2014-01-06|36.25|37.18|32.3|36.82|553400
4458421|3814|EGL|2014-01-03|34.35|36.33|34.35|36.11|203800
4458422|3814|EGL|2014-01-02|33.4|34.61|33.4|34.38|392000
4458423|3814|EGL|2013-12-31|33.56|33.8|33.36|33.4|550500
4458424|3814|EGL|2013-12-30|33.4|33.7|33.38|33.56|199500
4458425|3814|EGL|2013-12-27|33.26|33.35|33.13|33.2|287800
4458426|3814|EGL|2013-12-26|33.66|34.16|33.14|33.15|391000
4458427|3814|EGL|2013-12-24|33.12|33.61|32.79|33.41|387400
4458428|3814|EGL|2013-12-23|32|32.35|31.87|32.14|305800
4458429|3814|EGL|2013-12-20|31.79|32.01|31.66|32|431000
4458430|3814|EGL|2013-12-19|31.82|31.99|31.75|31.88|69300
4458431|3814|EGL|2013-12-18|31.95|32.15|31.5|31.95|114200
4458432|3814|EGL|2013-12-17|32|32|31.9|31.96|197000
4458433|3814|EGL|2013-12-16|31.99|32.07|31.91|31.95|109800
4458434|3814|EGL|2013-12-13|31.55|32.07|31.17|31.95|106800
4458435|3814|EGL|2013-12-12|31.84|32.14|31.37|31.54|656300
4458436|3814|EGL|2013-12-11|31.93|31.93|31.45|31.8|162000
4458437|3814|EGL|2013-12-10|31.11|31.88|31.09|31.75|107100
4458438|3814|EGL|2013-12-09|31.63|31.71|30.92|31.33|81400
4458439|3814|EGL|2013-12-06|31.23|31.75|30.96|31.7|57100
4458440|3814|EGL|2013-12-05|30.71|31.48|30.3|30.99|84900
4458441|3814|EGL|2013-12-04|31.27|31.44|30.48|30.71|112100
4458442|3814|EGL|2013-12-03|31.7|31.9|31.32|31.43|245700
4458443|3814|EGL|2013-12-02|31.57|32|31.42|31.83|88700
4477414|3847|EQU|2014-01-17|5.26|5.27|5.24|5.26|167500
4477415|3847|EQU|2014-01-16|5.22|5.28|5.22|5.24|140200
4477416|3847|EQU|2014-01-15|5.24|5.24|5.18|5.21|219400
4477417|3847|EQU|2014-01-14|5.21|5.24|5.21|5.23|227200
4477418|3847|EQU|2014-01-13|5.22|5.23|5.2|5.22|312800
4477419|3847|EQU|2014-01-10|5.23|5.25|5.21|5.23|371500
4477420|3847|EQU|2014-01-09|5.29|5.29|5.25|5.26|642000
4477421|3847|EQU|2014-01-08|5.28|5.29|5.27|5.27|212100
4477422|3847|EQU|2014-01-07|5.3|5.31|5.27|5.28|203700
4477423|3847|EQU|2014-01-06|5.3|5.31|5.26|5.27|284600
4477424|3847|EQU|2014-01-03|5.31|5.33|5.29|5.31|196600
4477425|3847|EQU|2014-01-02|5.34|5.35|5.3|5.3|690900
4477426|3847|EQU|2013-12-31|5.33|5.35|5.33|5.34|349000
4477427|3847|EQU|2013-12-30|5.32|5.35|5.32|5.32|600600
4477428|3847|EQU|2013-12-27|5.36|5.36|5.34|5.35|303400
4477429|3847|EQU|2013-12-26|5.35|5.37|5.33|5.36|223700
4477430|3847|EQU|2013-12-24|5.35|5.36|5.34|5.36|147400
4477431|3847|EQU|2013-12-23|5.39|5.39|5.35|5.36|300100
4477432|3847|EQU|2013-12-20|5.33|5.39|5.33|5.37|610400
4477433|3847|EQU|2013-12-19|5.34|5.35|5.32|5.34|742900
4477434|3847|EQU|2013-12-18|5.34|5.34|5.33|5.34|587800
4477435|3847|EQU|2013-12-17|5.33|5.35|5.27|5.34|477900
4477436|3847|EQU|2013-12-16|5.34|5.36|5.34|5.35|516000
4477437|3847|EQU|2013-12-13|5.33|5.35|5.33|5.35|556500
4477438|3847|EQU|2013-12-12|5.34|5.35|5.31|5.34|859400
4477439|3847|EQU|2013-12-11|5.36|5.38|5.33|5.34|1395400
4477440|3847|EQU|2013-12-10|5.36|5.39|5.35|5.37|1676100
4477441|3847|EQU|2013-12-09|5.32|5.44|5.32|5.37|4586000
4477442|3847|EQU|2013-12-06|5.69|5.72|5.35|5.37|252800
4477443|3847|EQU|2013-12-05|5.2|5.5|5.18|5.5|303300
4477444|3847|EQU|2013-12-04|5.15|5.2|5.13|5.18|132300
4477445|3847|EQU|2013-12-03|5.08|5.18|5.06|5.15|149600
4477446|3847|EQU|2013-12-02|5.05|5.18|4.95|5.11|97400
4497532|3869|EVTC|2014-01-17|25.35|25.49|25.09|25.47|349500
4435676|3794|EOC|2013-12-17|44.65|44.9|44.16|44.25|182300
4435677|3794|EOC|2013-12-16|44.9|45.11|44.58|44.93|111300
4435678|3794|EOC|2013-12-13|44.5|44.88|44.46|44.68|147300
4435679|3794|EOC|2013-12-12|44.4|44.64|44.13|44.13|176600
4435680|3794|EOC|2013-12-11|44.86|44.86|44.49|44.61|82100
4435681|3794|EOC|2013-12-10|44.71|45.03|44.03|44.85|121300
4435682|3794|EOC|2013-12-09|44.15|44.77|44|44.7|75500
4435683|3794|EOC|2013-12-06|44.46|44.51|43.88|44.21|67200
4435684|3794|EOC|2013-12-05|43.21|44.3|43.21|44.1|93300
4435685|3794|EOC|2013-12-04|42.86|43.42|42.76|43.37|58900
4435686|3794|EOC|2013-12-03|43.05|43.5|42.5|43.18|89700
4435687|3794|EOC|2013-12-02|43.63|43.87|43|43.11|82600
4434349|3793|EDN|2014-01-17|5.82|5.89|5.44|5.54|30800
4434350|3793|EDN|2014-01-16|5.97|6|5.82|5.87|31400
4434351|3793|EDN|2014-01-15|5.86|6.12|5.77|6.04|72300
4434352|3793|EDN|2014-01-14|5.99|6.22|5.78|5.97|23200
4434353|3793|EDN|2014-01-13|5.81|6.02|5.75|5.9|37400
4434354|3793|EDN|2014-01-10|5.7|6.11|5.7|5.95|29600
4434355|3793|EDN|2014-01-09|5.76|5.98|5.51|5.72|50600
4434356|3793|EDN|2014-01-08|5.5|6|5.5|5.79|87000
4434357|3793|EDN|2014-01-07|6.13|6.23|5.36|5.48|166200
4434358|3793|EDN|2014-01-06|5.92|6.46|5.92|6.16|233000
4434359|3793|EDN|2014-01-03|5.15|5.98|5.09|5.8|147500
4434360|3793|EDN|2014-01-02|5.18|5.23|4.9|5.05|134200
4434361|3793|EDN|2013-12-31|5.06|5.12|5.05|5.06|27400
4434362|3793|EDN|2013-12-30|5.06|5.19|5.01|5.08|77100
4434363|3793|EDN|2013-12-27|5.98|6.1|5.05|5.11|152800
4434364|3793|EDN|2013-12-26|6.1|6.1|5.8|5.86|62400
4434365|3793|EDN|2013-12-24|5.85|6.05|5.77|5.95|10100
4434366|3793|EDN|2013-12-23|5.78|6.07|5.63|5.81|75100
4434367|3793|EDN|2013-12-20|5.7|6.42|5.59|5.94|136600
4434368|3793|EDN|2013-12-19|6.61|6.9|5.42|5.7|321400
4434369|3793|EDN|2013-12-18|6.83|7.05|6.56|6.7|80300
4434370|3793|EDN|2013-12-17|6.93|7.03|6.56|6.97|135600
4434371|3793|EDN|2013-12-16|7.2|7.27|6.91|7.09|105400
4434372|3793|EDN|2013-12-13|7.65|7.65|7.2|7.37|44900
4434373|3793|EDN|2013-12-12|6.95|7.35|6.85|7.31|33100
4434374|3793|EDN|2013-12-11|6.83|7.17|6.77|7|177300
4434375|3793|EDN|2013-12-10|7.37|7.38|6.85|6.97|195600
4434376|3793|EDN|2013-12-09|7.3|7.9|7.1|7.42|240600
4434377|3793|EDN|2013-12-06|6.84|7.54|6.61|7.3|122600
4434378|3793|EDN|2013-12-05|6.89|7.01|6.89|6.91|62400
4434379|3793|EDN|2013-12-04|6.89|7.25|6.83|6.99|87300
4434380|3793|EDN|2013-12-03|7.19|7.47|6.75|6.96|303700
4434381|3793|EDN|2013-12-02|8.67|8.9|7.21|7.34|384000
4430357|3789|EMR|2014-01-17|69.73|70.02|68.96|69.12|3596500
4430358|3789|EMR|2014-01-16|69.7|70.29|69.54|69.95|2068700
4430359|3789|EMR|2014-01-15|69.24|69.99|69.2|69.78|2088200
4430360|3789|EMR|2014-01-14|68.36|69.23|68.11|69.21|2780800
4430361|3789|EMR|2014-01-13|68.42|69.29|67.93|68.05|3519500
4430362|3789|EMR|2014-01-10|68.53|68.91|67.92|68.55|3569700
4430363|3789|EMR|2014-01-09|68.89|69.74|68.02|68.27|3431600
4430364|3789|EMR|2014-01-08|68.86|68.99|68.25|68.55|2755900
4430365|3789|EMR|2014-01-07|69.01|69.13|68.45|68.9|3025900
4430366|3789|EMR|2014-01-06|69.78|69.88|68.65|68.85|2492000
4430367|3789|EMR|2014-01-03|69.62|69.9|69.24|69.37|1634200
4430368|3789|EMR|2014-01-02|69.83|70.03|69.1|69.3|1803100
4430369|3789|EMR|2013-12-31|70.3|70.45|69.95|70.18|1665800
4430370|3789|EMR|2013-12-30|70.2|70.66|70.08|70.26|1142500
4430371|3789|EMR|2013-12-27|70.22|70.47|70.01|70.21|974400
4430372|3789|EMR|2013-12-26|69.92|70.27|69.72|70.1|1276300
4430373|3789|EMR|2013-12-24|69.48|69.84|69.28|69.76|841100
4430374|3789|EMR|2013-12-23|69.56|69.7|69.17|69.37|1721400
4430375|3789|EMR|2013-12-20|68.69|69.55|68.69|69.34|5507600
4430376|3789|EMR|2013-12-19|67.97|68.8|67.66|68.66|3430800
4430377|3789|EMR|2013-12-18|66.73|67.97|65.99|67.95|2749300
4430378|3789|EMR|2013-12-17|66.89|67.22|66.42|66.46|2784600
4430379|3789|EMR|2013-12-16|66.53|67.36|66.23|66.89|3894400
4430380|3789|EMR|2013-12-13|66.67|66.82|66.05|66.2|2687400
4430381|3789|EMR|2013-12-12|66.29|66.86|66.17|66.61|2445200
4430382|3789|EMR|2013-12-11|67.42|67.53|66.22|66.4|2933600
4430383|3789|EMR|2013-12-10|67.51|67.9|67.3|67.54|2310100
4430384|3789|EMR|2013-12-09|67.29|67.73|67.22|67.64|2005200
4430385|3789|EMR|2013-12-06|66.67|67.31|66.51|67.18|3023500
4430386|3789|EMR|2013-12-05|66.33|66.66|66.01|66.45|2167400
4430387|3789|EMR|2013-12-04|66.34|67.05|65.97|66.46|2060100
4430388|3789|EMR|2013-12-03|66.65|67.03|66.28|66.7|3490100
4430389|3789|EMR|2013-12-02|66.99|67.34|66.69|66.76|2406000
4497533|3869|EVTC|2014-01-16|25.25|25.46|24.91|25.45|562500
4497534|3869|EVTC|2014-01-15|25.39|25.61|25.2|25.26|673200
4497535|3869|EVTC|2014-01-14|25.14|25.5|24.99|25.39|162200
4497536|3869|EVTC|2014-01-13|25.42|25.65|24.95|25.03|514000
4497537|3869|EVTC|2014-01-10|25.35|25.58|25|25.51|347800
4497538|3869|EVTC|2014-01-09|25.55|25.58|25.05|25.3|579700
4497539|3869|EVTC|2014-01-08|25.16|25.67|24.95|25.56|362300
4497540|3869|EVTC|2014-01-07|24.83|25.26|24.7|25.24|275500
4497541|3869|EVTC|2014-01-06|25|25|24.46|24.83|527700
4497542|3869|EVTC|2014-01-03|25.19|26.07|24.82|24.85|764800
4497543|3869|EVTC|2014-01-02|24.67|25.83|24.64|25.21|739800
4497544|3869|EVTC|2013-12-31|24.51|24.74|24.3|24.66|141900
4497545|3869|EVTC|2013-12-30|24.13|24.55|24.07|24.54|247200
4497546|3869|EVTC|2013-12-27|24.35|24.35|23.94|24.16|166800
4497547|3869|EVTC|2013-12-26|24.4|24.48|24.19|24.24|130800
4497548|3869|EVTC|2013-12-24|24.47|24.57|24.25|24.26|162700
4497549|3869|EVTC|2013-12-23|24.15|24.39|23.98|24.36|273800
4497550|3869|EVTC|2013-12-20|22.91|24.14|22.89|24.12|689300
4497551|3869|EVTC|2013-12-19|22.78|22.94|22.5|22.75|266900
4497552|3869|EVTC|2013-12-18|22.75|23|22.65|22.86|256800
4497553|3869|EVTC|2013-12-17|22.91|22.91|22.4|22.75|187400
4497554|3869|EVTC|2013-12-16|22.6|23|22.6|22.85|434200
4497555|3869|EVTC|2013-12-13|22.74|22.89|22.46|22.52|419100
4497556|3869|EVTC|2013-12-12|22.88|22.88|22.49|22.65|346000
4497557|3869|EVTC|2013-12-11|22.82|23.05|22.75|22.85|383500
4497558|3869|EVTC|2013-12-10|22.56|23.44|22.01|22.74|6272200
4497559|3869|EVTC|2013-12-09|20.94|21.12|20.85|21.11|560300
4497560|3869|EVTC|2013-12-06|21.23|21.29|20.8|20.94|271000
4497561|3869|EVTC|2013-12-05|21.27|21.4|20.99|21.09|218800
4497562|3869|EVTC|2013-12-04|21.73|21.73|20.95|21.34|319200
4497563|3869|EVTC|2013-12-03|22.18|22.21|21.7|21.85|238700
4497564|3869|EVTC|2013-12-02|22.05|22.28|22|22.25|167000
4464013|3819|ETM|2014-01-17|10.32|10.4|10|10.24|50200
4464014|3819|ETM|2014-01-16|10.35|10.51|10.22|10.33|53200
4464015|3819|ETM|2014-01-15|10.81|10.9|10.3|10.35|121500
4464016|3819|ETM|2014-01-14|11.06|11.18|10.71|10.76|572200
4464017|3819|ETM|2014-01-13|11.15|11.15|10.85|11|57200
4464018|3819|ETM|2014-01-10|11.1|11.47|11.01|11.21|38000
4464019|3819|ETM|2014-01-09|11.1|11.39|10.96|11.07|89800
4464020|3819|ETM|2014-01-08|11.04|11.12|10.95|11.05|59400
4464021|3819|ETM|2014-01-07|11|11.18|10.93|11.01|40000
4464022|3819|ETM|2014-01-06|11.05|11.16|10.76|10.98|117700
4464023|3819|ETM|2014-01-03|10.84|11.03|10.84|10.93|44000
4464024|3819|ETM|2014-01-02|10.5|10.83|10.35|10.83|43600
4464025|3819|ETM|2013-12-31|10.6|10.8|10.5|10.51|33200
4464026|3819|ETM|2013-12-30|10.69|10.74|10.55|10.56|22400
4464027|3819|ETM|2013-12-27|10.81|10.84|10.64|10.67|17900
4464028|3819|ETM|2013-12-26|10.82|10.89|10.63|10.75|35100
4464029|3819|ETM|2013-12-24|10.14|10.85|10.02|10.72|32000
4464030|3819|ETM|2013-12-23|9.95|10.11|9.95|10.08|85200
4464031|3819|ETM|2013-12-20|9.83|10.02|9.68|9.95|123000
4464032|3819|ETM|2013-12-19|9.96|9.99|9.78|9.85|31900
4464033|3819|ETM|2013-12-18|9.92|10.02|9.55|9.97|44800
4464034|3819|ETM|2013-12-17|9.94|10|9.79|9.94|30700
4464035|3819|ETM|2013-12-16|9.84|10.06|9.74|9.92|58000
4464036|3819|ETM|2013-12-13|9.68|9.9|9.61|9.81|38000
4464037|3819|ETM|2013-12-12|9.59|9.65|9.43|9.61|23400
4464038|3819|ETM|2013-12-11|9.58|9.66|9.39|9.6|33700
4464039|3819|ETM|2013-12-10|9.83|9.88|9.4|9.53|58200
4464040|3819|ETM|2013-12-09|9.96|9.98|9.78|9.86|25400
4464041|3819|ETM|2013-12-06|9.89|10|9.79|9.91|26500
4464042|3819|ETM|2013-12-05|9.66|9.8|9.65|9.74|39700
4464043|3819|ETM|2013-12-04|9.52|9.72|9.52|9.65|59000
4464044|3819|ETM|2013-12-03|10.13|10.37|9.48|9.61|62700
4464045|3819|ETM|2013-12-02|10.46|10.53|10.14|10.18|25400
4466625|3833|EPD|2014-01-17|64.61|64.73|63.84|63.99|856300
4466626|3833|EPD|2014-01-16|64.25|64.62|63.89|64.44|767500
4466627|3833|EPD|2014-01-15|64.49|64.65|64.2|64.44|834100
4466628|3833|EPD|2014-01-14|64|64.8|63.51|64.3|998000
4466629|3833|EPD|2014-01-13|64.05|64.42|63.57|63.82|873100
4466630|3833|EPD|2014-01-10|64.04|64.45|63.66|63.95|586300
4466631|3833|EPD|2014-01-09|63.67|64.14|63.49|64.01|814700
4466632|3833|EPD|2014-01-08|64.75|64.89|63.3|63.67|1506600
4466633|3833|EPD|2014-01-07|64.63|64.94|64.31|64.75|847800
4466634|3833|EPD|2014-01-06|65.03|65.2|64.45|64.51|762200
4466635|3833|EPD|2014-01-03|65.35|65.72|64.75|65.03|658800
4466636|3833|EPD|2014-01-02|66.2|66.2|64.91|65.24|1126300
4466637|3833|EPD|2013-12-31|65.96|66.92|65.96|66.3|1007400
4455826|3812|ENI|2013-12-09|15.11|15.35|15.08|15.27|769100
4455827|3812|ENI|2013-12-06|15.19|15.32|15.08|15.11|261300
4455828|3812|ENI|2013-12-05|15.05|15.26|15.03|15.12|571300
4455829|3812|ENI|2013-12-04|15.05|15.2|14.94|15|458700
4455830|3812|ENI|2013-12-03|15.46|15.46|15.06|15.14|503600
4455831|3812|ENI|2013-12-02|15.6|15.64|15.47|15.53|544800
4454493|3811|ERF|2014-01-17|18.09|18.41|17.98|18.23|966500
4454494|3811|ERF|2014-01-16|17.71|18.1|17.71|18.02|942100
4454495|3811|ERF|2014-01-15|17.32|17.8|17.31|17.76|785100
4454496|3811|ERF|2014-01-14|17.43|17.52|17.26|17.34|729300
4454497|3811|ERF|2014-01-13|17.63|17.73|17.37|17.47|627100
4454498|3811|ERF|2014-01-10|17.32|17.64|17.15|17.55|450200
4454499|3811|ERF|2014-01-09|17.56|17.59|17.3|17.41|496800
4454500|3811|ERF|2014-01-08|17.53|17.63|17.4|17.55|404500
4454501|3811|ERF|2014-01-07|17.47|17.7|17.42|17.54|345500
4454502|3811|ERF|2014-01-06|17.53|17.55|17.29|17.48|496900
4454503|3811|ERF|2014-01-03|17.89|17.9|17.49|17.62|447700
4454504|3811|ERF|2014-01-02|18.12|18.22|17.67|17.83|558100
4454505|3811|ERF|2013-12-31|18.14|18.28|18.08|18.18|586100
4454506|3811|ERF|2013-12-30|18.2|18.4|18.08|18.11|585800
4454507|3811|ERF|2013-12-27|18.15|18.3|17.99|18.29|524200
4454508|3811|ERF|2013-12-26|18.16|18.29|18.06|18.15|424500
4454509|3811|ERF|2013-12-24|18.28|18.43|18.18|18.18|273800
4454510|3811|ERF|2013-12-23|18.24|18.47|18.21|18.28|573600
4454511|3811|ERF|2013-12-20|18.34|18.42|18.2|18.22|565700
4454512|3811|ERF|2013-12-19|18.1|18.37|18.1|18.28|604600
4454513|3811|ERF|2013-12-18|18.22|18.35|17.93|18.21|500600
4454514|3811|ERF|2013-12-17|18|18.25|17.96|18.17|641600
4454515|3811|ERF|2013-12-16|18.24|18.42|18.01|18.03|551700
4454516|3811|ERF|2013-12-13|18.18|18.3|18.07|18.24|399500
4454517|3811|ERF|2013-12-12|18.2|18.35|18.12|18.25|417900
4454518|3811|ERF|2013-12-11|18.5|18.53|18.17|18.23|525800
4454519|3811|ERF|2013-12-10|18.15|18.65|18.13|18.54|570800
4454520|3811|ERF|2013-12-09|18.3|18.44|18.14|18.21|532700
4454521|3811|ERF|2013-12-06|18.7|18.79|18.21|18.3|545900
4454522|3811|ERF|2013-12-05|18.43|18.75|18.37|18.61|632500
4454523|3811|ERF|2013-12-04|18.56|18.6|18.2|18.54|638800
4454524|3811|ERF|2013-12-03|18.22|18.72|18.13|18.54|1209900
4454525|3811|ERF|2013-12-02|18.25|18.26|17.82|18.01|796000
4449269|3807|EGN|2014-01-17|69.02|69.92|68.32|68.53|1196000
4449270|3807|EGN|2014-01-16|67.74|69.35|67.74|68.97|844300
4449271|3807|EGN|2014-01-15|67.95|68.48|67.41|68.11|572500
4449272|3807|EGN|2014-01-14|66.09|67.94|66.09|67.55|695400
4449273|3807|EGN|2014-01-13|67.72|68.3|65.35|65.64|740500
4449274|3807|EGN|2014-01-10|66.85|68.57|66.82|68.38|701600
4449275|3807|EGN|2014-01-09|68.78|69.19|66.28|67.1|890200
4449276|3807|EGN|2014-01-08|69.41|69.66|68.24|68.58|473200
4449277|3807|EGN|2014-01-07|68.03|69.95|68.03|69.41|715900
4449278|3807|EGN|2014-01-06|68.24|68.67|67.15|67.9|1092200
4449279|3807|EGN|2014-01-03|68.45|68.89|67.3|68.19|583500
4449280|3807|EGN|2014-01-02|70.58|70.73|68.1|68.67|607000
4449281|3807|EGN|2013-12-31|69.85|70.82|69.33|70.75|402800
4449282|3807|EGN|2013-12-30|70.7|71.44|69.81|70.05|472700
4449283|3807|EGN|2013-12-27|69.46|70.78|68.69|70.74|561400
4449284|3807|EGN|2013-12-26|68.56|69.13|68.23|68.97|307700
4449285|3807|EGN|2013-12-24|68.51|68.83|67.99|68.56|195600
4449286|3807|EGN|2013-12-23|69.64|70.25|68.79|68.92|464800
4449287|3807|EGN|2013-12-20|68.29|69.82|68.24|69.46|872200
4449288|3807|EGN|2013-12-19|67.3|68.49|67.28|68.26|735700
4449289|3807|EGN|2013-12-18|67.13|67.82|66.1|67.77|1237100
4449290|3807|EGN|2013-12-17|66.27|66.62|65.75|66.32|766900
4449291|3807|EGN|2013-12-16|67.05|67.48|65.98|66.31|743700
4449292|3807|EGN|2013-12-13|67.38|67.88|65.74|66.41|776900
4449293|3807|EGN|2013-12-12|66.9|67.92|66.63|67.65|796500
4449294|3807|EGN|2013-12-11|68.27|68.27|66.51|66.62|832300
4449295|3807|EGN|2013-12-10|68.06|70.18|68.06|68.49|600400
4449296|3807|EGN|2013-12-09|68.79|69.79|68.02|68.15|889500
4449297|3807|EGN|2013-12-06|71.26|71.31|68.25|68.79|1143300
4449298|3807|EGN|2013-12-05|71.11|71.63|70.42|70.54|906100
4449299|3807|EGN|2013-12-04|71.53|72.58|71.06|71.6|553600
4449300|3807|EGN|2013-12-03|70.9|72.55|70.37|71.71|851900
4449301|3807|EGN|2013-12-02|72.2|72.38|70.58|71.11|917300
4474410|3841|EPR|2014-01-17|50.41|50.89|50.21|50.54|866200
4474411|3841|EPR|2014-01-16|50.32|50.82|50.07|50.23|439100
4474412|3841|EPR|2014-01-15|49.19|49.81|49.17|49.67|283700
4474413|3841|EPR|2014-01-14|49.15|49.61|48.93|49.25|255000
4474414|3841|EPR|2014-01-13|48.89|49.26|48.81|49.05|335900
4474415|3841|EPR|2014-01-10|48.74|49.44|48.74|49.13|294900
4466638|3833|EPD|2013-12-30|65.48|66.24|65.32|65.95|1435900
4466639|3833|EPD|2013-12-27|64.2|65.34|64.06|65.19|912800
4466640|3833|EPD|2013-12-26|64.01|64.7|63.82|64.21|775900
4466641|3833|EPD|2013-12-24|63.57|64.32|63.56|63.75|697900
4466642|3833|EPD|2013-12-23|62.65|63.78|62.51|63.57|1157000
4466643|3833|EPD|2013-12-20|62.78|63.3|62.15|62.68|2619100
4466644|3833|EPD|2013-12-19|61.75|62.86|61.5|62.78|1089300
4466645|3833|EPD|2013-12-18|61.63|62.15|61.15|62.15|855000
4466646|3833|EPD|2013-12-17|61.42|61.95|61.15|61.71|919900
4466647|3833|EPD|2013-12-16|61.66|62.17|61.45|61.53|943200
4466648|3833|EPD|2013-12-13|61.18|61.99|61.03|61.6|779000
4466649|3833|EPD|2013-12-12|61.24|61.59|60.77|61.2|773300
4466650|3833|EPD|2013-12-11|61.82|61.99|61.15|61.26|1033100
4466651|3833|EPD|2013-12-10|62.25|62.9|61.86|61.95|810600
4466652|3833|EPD|2013-12-09|62.25|62.71|61.83|62.25|793800
4466653|3833|EPD|2013-12-06|61.5|62.3|61.4|62.13|774100
4466654|3833|EPD|2013-12-05|61.95|62.12|61.29|61.47|992000
4466655|3833|EPD|2013-12-04|62.35|62.9|61.85|62.05|1049700
4466656|3833|EPD|2013-12-03|62.32|62.92|62.32|62.75|829300
4466657|3833|EPD|2013-12-02|62.9|63|62.37|62.64|839100
4461401|3817|NPO|2014-01-17|76.02|77.24|75.83|76.85|414500
4461402|3817|NPO|2014-01-16|74.39|76.88|74.39|76.33|334300
4461403|3817|NPO|2014-01-15|73.21|75.19|73.21|74.78|402200
4461404|3817|NPO|2014-01-14|71.86|73.38|71.61|73.3|1125500
4461405|3817|NPO|2014-01-13|79.99|80|69.98|71.21|3043000
4461406|3817|NPO|2014-01-10|58.5|61.52|58.5|59.21|1242000
4461407|3817|NPO|2014-01-09|57.06|57.41|56.36|56.78|248800
4461408|3817|NPO|2014-01-08|57.12|57.19|56.44|56.74|85000
4461409|3817|NPO|2014-01-07|56.97|57.18|56.41|56.98|81000
4461410|3817|NPO|2014-01-06|57.27|57.27|56.46|56.64|73300
4461411|3817|NPO|2014-01-03|56.91|57.89|56.3|57.22|82300
4461412|3817|NPO|2014-01-02|57.66|58.11|56.87|56.94|76200
4461413|3817|NPO|2013-12-31|58|58.2|57.64|57.65|95300
4461414|3817|NPO|2013-12-30|57.39|57.95|57.39|57.74|51700
4461415|3817|NPO|2013-12-27|57.82|57.91|57.1|57.65|71500
4461416|3817|NPO|2013-12-26|57.96|57.97|57.56|57.8|54000
4461417|3817|NPO|2013-12-24|57.15|57.85|57.15|57.63|25500
4461418|3817|NPO|2013-12-23|56.54|57.19|56.46|57.12|98400
4461419|3817|NPO|2013-12-20|56.01|56.89|56.01|56.43|274200
4461420|3817|NPO|2013-12-19|55.37|56.09|55.25|55.73|120400
4461421|3817|NPO|2013-12-18|54.98|55.47|54.3|55.37|95400
4461422|3817|NPO|2013-12-17|54.94|55.54|54.87|55.03|144900
4461423|3817|NPO|2013-12-16|53.95|55.1|53.55|54.8|266700
4461424|3817|NPO|2013-12-13|53.91|53.96|53.39|53.63|96600
4461425|3817|NPO|2013-12-12|53.94|54.28|53.48|53.65|85300
4461426|3817|NPO|2013-12-11|54.41|54.74|53.81|54.01|86600
4461427|3817|NPO|2013-12-10|54.8|55.06|54.31|54.43|144400
4461428|3817|NPO|2013-12-09|54.94|55.3|54.81|54.85|123600
4461429|3817|NPO|2013-12-06|55.79|55.79|54.84|54.98|127900
4461430|3817|NPO|2013-12-05|55.23|55.75|55.01|55.17|102400
4461431|3817|NPO|2013-12-04|55.21|55.96|54.62|55.41|240000
4461432|3817|NPO|2013-12-03|55.52|55.75|54.99|55.28|78500
4461433|3817|NPO|2013-12-02|56.72|56.9|55.62|55.73|105200
4473322|3840|EPL|2014-01-17|27.71|27.98|27.05|27.57|265500
4473323|3840|EPL|2014-01-16|27.4|28.15|27.23|27.74|138600
4473324|3840|EPL|2014-01-15|27.42|27.72|26.95|27.45|264000
4473325|3840|EPL|2014-01-14|27.28|27.6|27.02|27.4|288800
4473326|3840|EPL|2014-01-13|28.33|28.72|26.98|27.08|496300
4473327|3840|EPL|2014-01-10|26.97|28.66|26.9|28.32|463800
4473328|3840|EPL|2014-01-09|26.5|27.21|26.46|26.59|548900
4473329|3840|EPL|2014-01-08|27.02|27.23|26.11|26.51|545800
4473330|3840|EPL|2014-01-07|26.63|27.21|26.58|27.14|509000
4473331|3840|EPL|2014-01-06|28.05|28.16|26.49|26.62|686700
4473332|3840|EPL|2014-01-03|28.16|28.45|27.94|28.16|408900
4473333|3840|EPL|2014-01-02|28.39|28.39|27.64|28.17|482600
4473334|3840|EPL|2013-12-31|28|28.69|28|28.5|191500
4473335|3840|EPL|2013-12-30|28.59|28.89|27.97|28.01|215100
4473336|3840|EPL|2013-12-27|27.6|28.51|27.51|28.49|192100
4473337|3840|EPL|2013-12-26|27.84|27.89|27.58|27.6|325200
4473338|3840|EPL|2013-12-24|27.74|28|27.57|27.84|152900
4473339|3840|EPL|2013-12-23|27.79|28.19|27.71|27.82|352800
4473340|3840|EPL|2013-12-20|27.42|28.25|27.36|27.79|807500
4473341|3840|EPL|2013-12-19|26.14|28.01|26.13|27.45|547900
4473342|3840|EPL|2013-12-18|26.13|26.35|25.73|26.33|493400
4473343|3840|EPL|2013-12-17|25.82|26.2|25.42|25.99|630500
4473344|3840|EPL|2013-12-16|25.95|25.97|25.23|25.85|528700
4473345|3840|EPL|2013-12-13|25.88|25.94|25.25|25.81|670900
4473346|3840|EPL|2013-12-12|25.27|26.24|25.27|26|329300
4474416|3841|EPR|2014-01-09|49.15|49.15|48.38|48.6|347100
4474417|3841|EPR|2014-01-08|49.61|49.61|48.83|49.05|205900
4474418|3841|EPR|2014-01-07|49.6|50.01|49.31|49.62|194000
4474419|3841|EPR|2014-01-06|49.43|49.96|49.23|49.49|258500
4474420|3841|EPR|2014-01-03|49.15|49.59|48.89|49.33|155200
4474421|3841|EPR|2014-01-02|48.97|49.26|48.59|49.15|156100
4474422|3841|EPR|2013-12-31|49.62|49.69|49.04|49.16|252400
4474423|3841|EPR|2013-12-30|49.5|49.9|49.19|49.57|182200
4474424|3841|EPR|2013-12-27|49.85|50.05|49.19|49.67|114300
4474425|3841|EPR|2013-12-26|50.2|50.52|49.73|49.99|184200
4474426|3841|EPR|2013-12-24|49.59|50.27|49.59|50.14|168500
4474427|3841|EPR|2013-12-23|49.56|50.4|49.52|49.65|306600
4474428|3841|EPR|2013-12-20|48.84|49.52|48.57|49.5|664900
4474429|3841|EPR|2013-12-19|50.37|50.67|48.86|48.91|246700
4474430|3841|EPR|2013-12-18|49.63|50.68|49.25|50.57|347600
4474431|3841|EPR|2013-12-17|49.37|49.79|49.05|49.69|187800
4474432|3841|EPR|2013-12-16|48.92|49.35|48.61|49.29|209500
4474433|3841|EPR|2013-12-13|48.63|49.12|48.31|48.83|257800
4474434|3841|EPR|2013-12-12|48.6|48.87|48.06|48.33|145400
4474435|3841|EPR|2013-12-11|49.84|49.84|48.47|48.7|287000
4474436|3841|EPR|2013-12-10|50.16|50.44|49.65|49.76|221400
4474437|3841|EPR|2013-12-09|49.96|50.24|49.25|50.22|183700
4474438|3841|EPR|2013-12-06|49.74|50.22|49.57|49.72|146600
4474439|3841|EPR|2013-12-05|49.54|49.56|49.13|49.45|232100
4474440|3841|EPR|2013-12-04|49.55|50.32|49.47|49.52|182500
4474441|3841|EPR|2013-12-03|50.42|50.52|49.49|49.9|410300
4474442|3841|EPR|2013-12-02|50.45|50.7|49.66|50.59|356500
4471527|3838|EOG|2014-01-17|170.96|171.88|168.92|168.96|1662900
4471528|3838|EOG|2014-01-16|170.1|171.17|168.7|170.1|1671200
4471529|3838|EOG|2014-01-15|169.46|173.28|169.4|170.36|2044400
4471530|3838|EOG|2014-01-14|164.06|168.73|163.63|168.6|1610900
4471531|3838|EOG|2014-01-13|167.41|168.27|162.97|163.46|1336300
4471532|3838|EOG|2014-01-10|167.46|168.1|165.99|166.81|1474900
4471533|3838|EOG|2014-01-09|167.41|168.89|165.48|167|1769700
4471534|3838|EOG|2014-01-08|166.02|167.83|165.05|166.78|1428900
4471535|3838|EOG|2014-01-07|165.07|166.91|163.71|166.85|1643400
4471536|3838|EOG|2014-01-06|164.77|165.33|162.34|164.02|1824600
4471537|3838|EOG|2014-01-03|165.75|166.65|163.81|164.56|1346900
4471538|3838|EOG|2014-01-02|166.57|167.96|164.06|165.02|1471700
4471539|3838|EOG|2013-12-31|167.34|168.85|166.47|167.84|1054900
4471540|3838|EOG|2013-12-30|168.95|170.5|166.2|167.35|1405700
4471541|3838|EOG|2013-12-27|168.14|169.48|167.68|169.16|842600
4471542|3838|EOG|2013-12-26|168.46|169.54|167.67|168.02|886100
4471543|3838|EOG|2013-12-24|167.82|168.27|166.23|168.26|489100
4471544|3838|EOG|2013-12-23|169.26|169.84|166.83|167.62|1514000
4471545|3838|EOG|2013-12-20|166.12|169.32|165.45|168.52|3132900
4471546|3838|EOG|2013-12-19|161.67|165.91|161.18|165.33|2536800
4471547|3838|EOG|2013-12-18|159.64|162.38|158.33|162|2982700
4471548|3838|EOG|2013-12-17|160.52|160.52|157.51|159.65|1735900
4471549|3838|EOG|2013-12-16|159.34|161.97|159.34|159.74|2060100
4471550|3838|EOG|2013-12-13|157.67|159.35|156.49|159.02|2244300
4471551|3838|EOG|2013-12-12|156.43|159.32|156.24|158.36|1906500
4471552|3838|EOG|2013-12-11|158.85|159.14|156.01|156.26|2120000
4471553|3838|EOG|2013-12-10|158.43|161.94|158.14|159.31|2277200
4471554|3838|EOG|2013-12-09|160.92|161.25|156.31|158.14|4273700
4471555|3838|EOG|2013-12-06|166.95|167.1|159.89|160.04|3671600
4471556|3838|EOG|2013-12-05|165.34|167.74|164.16|165.38|2236900
4471557|3838|EOG|2013-12-04|165.6|169.11|165.5|167.13|1875700
4471558|3838|EOG|2013-12-03|164.45|166.73|161.82|165.48|2081900
4471559|3838|EOG|2013-12-02|166|166.55|163.13|165|1517200
4503480|3877|EXC|2014-01-17|27.48|27.55|27.06|27.2|4560900
4503481|3877|EXC|2014-01-16|26.87|27.44|26.81|27.41|5250000
4503482|3877|EXC|2014-01-15|26.89|27.08|26.72|26.77|4730800
4503483|3877|EXC|2014-01-14|26.99|27.24|26.85|26.89|5425400
4503484|3877|EXC|2014-01-13|27.14|27.18|26.88|26.98|4403100
4503485|3877|EXC|2014-01-10|27.16|27.59|27.1|27.17|5591900
4503486|3877|EXC|2014-01-09|26.88|27.1|26.8|27.03|5646400
4503487|3877|EXC|2014-01-08|26.99|27.09|26.76|26.87|5820200
4503488|3877|EXC|2014-01-07|26.97|27|26.69|26.93|7045500
4503489|3877|EXC|2014-01-06|26.61|26.86|26.55|26.79|7416700
4503490|3877|EXC|2014-01-03|26.9|26.97|26.45|26.62|10155900
4503491|3877|EXC|2014-01-02|27.46|27.58|27.16|27.17|4981900
4503492|3877|EXC|2013-12-31|27.54|27.68|27.28|27.39|5990800
4503493|3877|EXC|2013-12-30|27.16|27.55|27.16|27.48|6644300
4503494|3877|EXC|2013-12-27|27.25|27.45|27.13|27.15|5190800
4503495|3877|EXC|2013-12-26|27.36|27.45|27.16|27.19|4314000
4503496|3877|EXC|2013-12-24|27.05|27.35|27.05|27.29|3008500
4503497|3877|EXC|2013-12-23|27.35|27.56|27.09|27.14|7455300
4473347|3840|EPL|2013-12-11|26.69|26.69|25|25.28|790000
4473348|3840|EPL|2013-12-10|26.72|27.54|26.64|26.68|530400
4473349|3840|EPL|2013-12-09|27.61|27.88|26.63|26.9|879100
4473350|3840|EPL|2013-12-06|28.92|29.29|27.45|27.65|426000
4473351|3840|EPL|2013-12-05|28.57|29.32|28.5|28.74|315100
4473352|3840|EPL|2013-12-04|28.85|29.4|28.47|28.7|438500
4473353|3840|EPL|2013-12-03|29|29.38|28.76|29.11|554800
4473354|3840|EPL|2013-12-02|28.54|29|28.04|28.9|670600
4472833|3839|EPAM|2014-01-17|38.08|38.65|38.08|38.34|171600
4472834|3839|EPAM|2014-01-16|37.77|38.33|37.54|38.21|170700
4472835|3839|EPAM|2014-01-15|36.91|37.93|36.8|37.84|210200
4472836|3839|EPAM|2014-01-14|36.11|36.92|35.76|36.9|146900
4472837|3839|EPAM|2014-01-13|36.52|36.52|35.67|36.01|184900
4472838|3839|EPAM|2014-01-10|36.71|36.71|35.76|36.5|144100
4472839|3839|EPAM|2014-01-09|36.69|37.18|36.16|36.56|256500
4472840|3839|EPAM|2014-01-08|35.83|36.71|35.61|36.66|348800
4472841|3839|EPAM|2014-01-07|34.96|35.83|34.92|35.79|215300
4472842|3839|EPAM|2014-01-06|35.09|35.15|34.82|34.9|104500
4472843|3839|EPAM|2014-01-03|34.8|35.17|34.76|35|88700
4472844|3839|EPAM|2014-01-02|34.78|35.08|34.66|34.78|183900
4472845|3839|EPAM|2013-12-31|34.8|35.02|34.59|34.94|113500
4472846|3839|EPAM|2013-12-30|34.9|35.08|34.46|34.83|210700
4472847|3839|EPAM|2013-12-27|34.93|34.95|34.47|34.93|146700
4472848|3839|EPAM|2013-12-26|34.94|35.18|34.39|34.77|259700
4472849|3839|EPAM|2013-12-24|34.74|34.91|34.74|34.86|120700
4472850|3839|EPAM|2013-12-23|35.22|35.3|34.74|34.75|187600
4472851|3839|EPAM|2013-12-20|34.88|35.37|34.75|35.02|424400
4472852|3839|EPAM|2013-12-19|34.64|34.94|34.57|34.75|294100
4472853|3839|EPAM|2013-12-18|34.1|34.91|33.87|34.8|509700
4472854|3839|EPAM|2013-12-17|33.29|34.08|33.28|33.97|565500
4472855|3839|EPAM|2013-12-16|32.64|33.59|32.64|33.43|248700
4472856|3839|EPAM|2013-12-13|33.38|33.55|32.36|32.55|685900
4472857|3839|EPAM|2013-12-12|33.32|33.69|33.15|33.34|205300
4472858|3839|EPAM|2013-12-11|34.45|34.54|33.35|33.39|259100
4472859|3839|EPAM|2013-12-10|35.09|35.38|34.41|34.46|240200
4472860|3839|EPAM|2013-12-09|35.92|36.23|34.99|35.24|381000
4472861|3839|EPAM|2013-12-06|35.1|36.02|35.06|35.77|216900
4472862|3839|EPAM|2013-12-05|34.64|35|34.31|34.91|122000
4472863|3839|EPAM|2013-12-04|34.75|35.03|33.97|34.59|153100
4472864|3839|EPAM|2013-12-03|35.34|35.7|34.84|34.9|195200
4472865|3839|EPAM|2013-12-02|35.46|36.17|35.28|35.45|582000
4469237|3835|ENV|2014-01-17|47.87|48.54|47.32|47.45|506800
4469238|3835|ENV|2014-01-16|45.72|47.9|45.45|47.87|266100
4469239|3835|ENV|2014-01-15|44.52|45.87|44.33|45.79|331600
4469240|3835|ENV|2014-01-14|43|44.44|42.61|44.3|171900
4469241|3835|ENV|2014-01-13|44.05|44.2|42.39|42.75|136700
4469242|3835|ENV|2014-01-10|44.5|44.5|43.84|44.04|146600
4469243|3835|ENV|2014-01-09|44.2|44.45|43.65|44.4|240900
4469244|3835|ENV|2014-01-08|44|44.25|43.61|43.93|176400
4469245|3835|ENV|2014-01-07|42.92|44.77|42.92|43.96|394100
4469246|3835|ENV|2014-01-06|42|44.38|41.81|42.52|656900
4469247|3835|ENV|2014-01-03|40.15|40.39|40.03|40.36|168800
4469248|3835|ENV|2014-01-02|39.99|40.16|39.16|39.98|246200
4469249|3835|ENV|2013-12-31|39.4|40.64|39.21|40.3|409300
4469250|3835|ENV|2013-12-30|39.02|39.8|38.73|39.24|212800
4469251|3835|ENV|2013-12-27|39.45|39.47|38.63|39.01|147200
4469252|3835|ENV|2013-12-26|39|39.65|38.79|39.24|213200
4469253|3835|ENV|2013-12-24|38.52|38.95|38.36|38.86|107600
4469254|3835|ENV|2013-12-23|38.75|39|37.97|38.57|191300
4469255|3835|ENV|2013-12-20|36.66|38.53|36.3|38.47|332300
4469256|3835|ENV|2013-12-19|36.86|37.29|36.3|36.66|159900
4469257|3835|ENV|2013-12-18|35.78|37.31|35.7|36.88|272700
4469258|3835|ENV|2013-12-17|35.98|36.15|35.45|35.78|253800
4469259|3835|ENV|2013-12-16|36.72|37.35|35.9|36.02|219600
4469260|3835|ENV|2013-12-13|36.77|37.26|36.02|36.54|264000
4469261|3835|ENV|2013-12-12|35.69|36.97|35.6|36.7|152300
4469262|3835|ENV|2013-12-11|38.19|38.19|35.41|35.77|474700
4469263|3835|ENV|2013-12-10|38.77|38.79|37.96|38.19|187500
4469264|3835|ENV|2013-12-09|39.02|39.25|38|38.79|177800
4469265|3835|ENV|2013-12-06|39.23|39.57|38.9|38.99|215800
4469266|3835|ENV|2013-12-05|38.34|39.19|38.01|38.81|91100
4469267|3835|ENV|2013-12-04|37.5|39.25|37.39|38.32|167700
4469268|3835|ENV|2013-12-03|38.92|39.34|37.38|37.67|229900
4469269|3835|ENV|2013-12-02|39.72|39.97|38.42|39.07|307000
4458789|3815|E|2014-01-17|46.76|47.01|46.35|46.35|249600
4458790|3815|E|2014-01-16|47.19|47.19|46.82|47.06|171400
4458791|3815|E|2014-01-15|46.7|47.2|46.64|47.2|189100
4458792|3815|E|2014-01-14|47.02|47.38|46.96|47.19|391100
4422646|3779|EFC|2014-01-17|23.5|23.58|23.43|23.49|48100
4422647|3779|EFC|2014-01-16|23.56|23.6|23.41|23.5|58300
4422648|3779|EFC|2014-01-15|23.3|23.62|23.28|23.48|98200
4422649|3779|EFC|2014-01-14|23.4|23.55|23.3|23.3|71900
4422650|3779|EFC|2014-01-13|23.56|23.56|23.36|23.41|151900
4422651|3779|EFC|2014-01-10|23.57|23.65|23.45|23.56|82300
4422652|3779|EFC|2014-01-09|23.53|23.57|23.43|23.48|92100
4422653|3779|EFC|2014-01-08|23.38|23.53|23.21|23.53|53000
4422654|3779|EFC|2014-01-07|23.54|23.54|23.3|23.3|143900
4422655|3779|EFC|2014-01-06|23.3|23.5|23.2|23.38|136600
4422656|3779|EFC|2014-01-03|23.15|23.26|22.82|23.16|107800
4422657|3779|EFC|2014-01-02|22.73|23.19|22.7|23.02|145200
4422658|3779|EFC|2013-12-31|22.8|22.8|22.56|22.67|108300
4422659|3779|EFC|2013-12-30|22.94|22.94|22.61|22.68|139800
4422660|3779|EFC|2013-12-27|22.7|22.96|22.7|22.85|108400
4422661|3779|EFC|2013-12-26|22.79|23.19|22.72|22.8|126000
4422662|3779|EFC|2013-12-24|22.67|22.95|22.61|22.83|76000
4422663|3779|EFC|2013-12-23|22.78|22.8|22.55|22.76|130800
4422664|3779|EFC|2013-12-20|22.8|22.8|22.63|22.63|93100
4422665|3779|EFC|2013-12-19|22.76|22.95|22.61|22.7|82700
4422666|3779|EFC|2013-12-18|22.74|22.98|22.45|22.92|115100
4422667|3779|EFC|2013-12-17|22.64|22.75|22.54|22.68|73500
4422668|3779|EFC|2013-12-16|22.48|22.65|22.44|22.45|161200
4422669|3779|EFC|2013-12-13|22.87|22.87|22.5|22.53|161200
4422670|3779|EFC|2013-12-12|22.91|23.09|22.68|22.73|123300
4422671|3779|EFC|2013-12-11|23.2|23.32|22.8|22.88|206200
4422672|3779|EFC|2013-12-10|23.31|23.33|23.08|23.17|228400
4422673|3779|EFC|2013-12-09|22.52|23.24|22.5|23.22|263500
4422674|3779|EFC|2013-12-06|22.88|22.97|22.48|22.61|234900
4422675|3779|EFC|2013-12-05|23.1|23.23|22.6|22.67|165700
4422676|3779|EFC|2013-12-04|22.85|23.1|22.6|23|221000
4422677|3779|EFC|2013-12-03|23.09|23.09|22.8|22.83|177400
4422678|3779|EFC|2013-12-02|23.1|23.23|23|23.07|146900
4436961|3795|ICA|2014-01-17|8.07|8.25|8.03|8.05|141200
4436962|3795|ICA|2014-01-16|8.23|8.28|8.1|8.12|95800
4436963|3795|ICA|2014-01-15|8.37|8.37|8.23|8.26|391200
4436964|3795|ICA|2014-01-14|8.18|8.22|8.09|8.2|248500
4436965|3795|ICA|2014-01-13|8.33|8.43|8.11|8.16|334300
4436966|3795|ICA|2014-01-10|8|8.36|8|8.33|528200
4436967|3795|ICA|2014-01-09|8.05|8.14|7.9|7.95|585500
4436968|3795|ICA|2014-01-08|8.18|8.26|8|8.05|565600
4436969|3795|ICA|2014-01-07|8.27|8.34|8.17|8.26|666800
4436970|3795|ICA|2014-01-06|8.19|8.37|8.18|8.23|496800
4436971|3795|ICA|2014-01-03|8.26|8.28|8.17|8.19|463600
4436972|3795|ICA|2014-01-02|8.24|8.4|8.18|8.22|565500
4436973|3795|ICA|2013-12-31|8.4|8.51|8.28|8.45|840400
4436974|3795|ICA|2013-12-30|8.39|8.44|8.32|8.35|511500
4436975|3795|ICA|2013-12-27|8.44|8.45|8.32|8.41|481800
4436976|3795|ICA|2013-12-26|8.41|8.54|8.28|8.4|1531800
4436977|3795|ICA|2013-12-24|8.36|8.49|8.32|8.47|740800
4436978|3795|ICA|2013-12-23|8.24|8.39|8.14|8.36|623800
4436979|3795|ICA|2013-12-20|7.92|8.23|7.92|8.14|1916200
4436980|3795|ICA|2013-12-19|7.87|7.9|7.71|7.83|287200
4436981|3795|ICA|2013-12-18|7.68|7.98|7.59|7.92|384100
4436982|3795|ICA|2013-12-17|7.65|7.79|7.61|7.69|356300
4436983|3795|ICA|2013-12-16|7.86|7.97|7.66|7.69|387200
4436984|3795|ICA|2013-12-13|8.01|8.03|7.68|7.83|450100
4436985|3795|ICA|2013-12-12|8|8.02|7.8|7.98|212000
4436986|3795|ICA|2013-12-11|7.99|8.09|7.96|8.02|565700
4436987|3795|ICA|2013-12-10|8.02|8.1|7.99|8.04|442000
4436988|3795|ICA|2013-12-09|8.06|8.15|7.89|7.98|326300
4436989|3795|ICA|2013-12-06|7.94|8.1|7.94|8.01|644300
4436990|3795|ICA|2013-12-05|7.75|8.1|7.71|7.8|1141700
4436991|3795|ICA|2013-12-04|7.47|7.79|7.42|7.76|702500
4436992|3795|ICA|2013-12-03|7.51|7.55|7.39|7.54|287000
4436993|3795|ICA|2013-12-02|7.55|7.66|7.44|7.58|634400
4433043|3792|EIG|2014-01-17|26.56|26.85|26.35|26.85|79900
4433044|3792|EIG|2014-01-16|27.29|27.29|26.45|26.62|145500
4433045|3792|EIG|2014-01-15|27.33|27.53|27.26|27.28|58500
4433046|3792|EIG|2014-01-14|27.78|27.78|27.3|27.36|102300
4433047|3792|EIG|2014-01-13|28.37|28.47|27.52|27.63|161500
4433048|3792|EIG|2014-01-10|27.97|28.41|27.45|28.4|181400
4433049|3792|EIG|2014-01-09|27.48|27.94|26.92|27.89|275700
4433050|3792|EIG|2014-01-08|28.3|28.48|27.27|27.37|357200
4433051|3792|EIG|2014-01-07|28.7|28.87|27.43|28.32|555400
4433052|3792|EIG|2014-01-06|29.78|29.85|28.76|28.88|265900
4433053|3792|EIG|2014-01-03|30.21|30.37|29.6|29.75|256500
4433054|3792|EIG|2014-01-02|31.47|31.6|30.21|30.23|193300
4503498|3877|EXC|2013-12-20|27.26|27.69|27.07|27.26|15041900
4503499|3877|EXC|2013-12-19|27.74|27.77|27.12|27.22|8965000
4503500|3877|EXC|2013-12-18|27.72|27.96|27.24|27.93|8901400
4503501|3877|EXC|2013-12-17|27.76|27.85|27.59|27.73|6953500
4503502|3877|EXC|2013-12-16|27.69|28.02|27.69|27.78|7410400
4503503|3877|EXC|2013-12-13|27.87|28.04|27.53|27.7|5259400
4503504|3877|EXC|2013-12-12|27.92|28.16|27.76|27.9|6389700
4503505|3877|EXC|2013-12-11|28.16|28.28|27.92|28.01|8717500
4503506|3877|EXC|2013-12-10|28.47|28.48|28.1|28.2|8036900
4503507|3877|EXC|2013-12-09|28.43|28.5|28.12|28.47|7622300
4503508|3877|EXC|2013-12-06|27.88|28.47|27.8|28.44|10564800
4503509|3877|EXC|2013-12-05|27.68|27.81|27.12|27.81|8978100
4503510|3877|EXC|2013-12-04|27.31|27.75|27.21|27.7|6298900
4503511|3877|EXC|2013-12-03|26.78|27.42|26.74|27.41|7430100
4503512|3877|EXC|2013-12-02|26.95|27.09|26.64|26.9|6551900
4500663|3873|EXL|2014-01-17|11.5|11.55|11.43|11.51|152300
4500664|3873|EXL|2014-01-16|11.35|11.53|11.27|11.53|199800
4500665|3873|EXL|2014-01-15|11.18|11.4|11.15|11.36|207500
4500666|3873|EXL|2014-01-14|11.04|11.18|10.96|11.14|248500
4500667|3873|EXL|2014-01-13|11.05|11.1|10.98|11.01|294100
4500668|3873|EXL|2014-01-10|11.09|11.16|11.02|11.05|278500
4500669|3873|EXL|2014-01-09|11.17|11.18|11|11.04|284100
4500670|3873|EXL|2014-01-08|11.31|11.42|11.09|11.13|142000
4500671|3873|EXL|2014-01-07|11.35|11.41|11.23|11.29|151400
4500672|3873|EXL|2014-01-06|11.35|11.41|11.28|11.35|347700
4500673|3873|EXL|2014-01-03|11.44|11.55|11.42|11.5|188200
4500674|3873|EXL|2014-01-02|11.39|11.46|11.28|11.44|213400
4500675|3873|EXL|2013-12-31|11.48|11.5|11.37|11.39|141700
4500676|3873|EXL|2013-12-30|11.46|11.56|11.42|11.49|167500
4500677|3873|EXL|2013-12-27|11.37|11.5|11.23|11.5|118700
4500678|3873|EXL|2013-12-26|11.61|11.7|11.45|11.48|179100
4500679|3873|EXL|2013-12-24|11.52|11.66|11.47|11.55|73300
4500680|3873|EXL|2013-12-23|11.6|11.76|11.46|11.47|218900
4500681|3873|EXL|2013-12-20|11.5|11.64|11.47|11.52|683600
4500682|3873|EXL|2013-12-19|11.73|11.73|11.52|11.54|159000
4500683|3873|EXL|2013-12-18|11.6|11.9|11.53|11.75|139100
4500684|3873|EXL|2013-12-17|11.48|11.59|11.43|11.56|231800
4500685|3873|EXL|2013-12-16|11.46|11.57|11.44|11.5|270000
4500686|3873|EXL|2013-12-13|11.55|11.65|11.44|11.45|228900
4500687|3873|EXL|2013-12-12|11.48|11.52|11.34|11.5|108400
4500688|3873|EXL|2013-12-11|11.73|11.73|11.43|11.46|83600
4500689|3873|EXL|2013-12-10|11.92|12.09|11.69|11.7|151000
4500690|3873|EXL|2013-12-09|12.08|12.09|11.88|11.9|139700
4500691|3873|EXL|2013-12-06|11.99|12.05|11.92|12.05|82400
4500692|3873|EXL|2013-12-05|11.78|11.9|11.72|11.85|77300
4500693|3873|EXL|2013-12-04|11.67|11.83|11.58|11.78|79800
4500694|3873|EXL|2013-12-03|11.51|11.78|11.51|11.76|232100
4500695|3873|EXL|2013-12-02|11.73|11.76|11.5|11.56|145700
4465319|3823|ETR|2014-01-17|61.6|61.77|61.31|61.61|932600
4465320|3823|ETR|2014-01-16|61.23|61.57|61.09|61.38|1100300
4465321|3823|ETR|2014-01-15|61.27|61.44|60.67|61.16|1999900
4465322|3823|ETR|2014-01-14|60.89|61.36|60.83|61.14|2068900
4465323|3823|ETR|2014-01-13|61.23|61.45|60.55|60.62|1988100
4465324|3823|ETR|2014-01-10|60.92|62.18|60.82|61.06|2661000
4465325|3823|ETR|2014-01-09|61.03|61.09|60.52|60.52|1628600
4465326|3823|ETR|2014-01-08|61.14|61.28|60.6|60.85|1999800
4465327|3823|ETR|2014-01-07|60.83|61.3|60.67|61.25|1496600
4465328|3823|ETR|2014-01-06|60.61|60.94|60.4|60.67|1989900
4465329|3823|ETR|2014-01-03|61.05|61.46|60.64|61.03|1748300
4465330|3823|ETR|2014-01-02|63.35|63.39|61.71|61.84|1206600
4465331|3823|ETR|2013-12-31|63.33|63.55|63|63.27|965800
4465332|3823|ETR|2013-12-30|63.13|63.44|62.94|63.32|1152600
4465333|3823|ETR|2013-12-27|62.48|62.87|62.37|62.83|731400
4465334|3823|ETR|2013-12-26|62.63|62.97|62.27|62.37|583200
4465335|3823|ETR|2013-12-24|62.49|63.08|62.36|62.73|395900
4465336|3823|ETR|2013-12-23|62.74|63.08|62.28|62.54|1269000
4465337|3823|ETR|2013-12-20|61.69|62.57|61.67|62.49|2855400
4465338|3823|ETR|2013-12-19|62|62.12|61.13|61.56|986300
4465339|3823|ETR|2013-12-18|61.53|62.42|60.77|62.21|1223000
4465340|3823|ETR|2013-12-17|61.72|61.9|61.31|61.65|1209000
4465341|3823|ETR|2013-12-16|61.29|62.16|61.28|61.89|1673600
4465342|3823|ETR|2013-12-13|61.28|61.43|60.57|61.2|1242400
4465343|3823|ETR|2013-12-12|60.85|61.67|60.84|61.22|1548900
4465344|3823|ETR|2013-12-11|60.64|61.28|60.42|60.85|2492400
4465345|3823|ETR|2013-12-10|62.11|62.2|60.22|61.3|4628900
4465346|3823|ETR|2013-12-09|62.81|62.99|62.12|62.4|1317200
4465347|3823|ETR|2013-12-06|62.56|63.34|62.4|63.01|1163100
4465348|3823|ETR|2013-12-05|62.03|62.29|61.75|62.24|1215200
4458793|3815|E|2014-01-13|47.29|47.48|46.85|46.85|189700
4458794|3815|E|2014-01-10|47.62|47.79|47.49|47.75|100100
4458795|3815|E|2014-01-09|47.55|47.59|46.91|46.99|123700
4458796|3815|E|2014-01-08|47.74|47.9|47|47|327700
4458797|3815|E|2014-01-07|47.92|48.3|47.76|48.3|214400
4458798|3815|E|2014-01-06|48.05|48.35|47.92|48.1|442800
4458799|3815|E|2014-01-03|47.64|47.91|47.47|47.74|251100
4458800|3815|E|2014-01-02|47.72|47.72|47.23|47.32|199600
4458801|3815|E|2013-12-31|48.51|48.58|48.11|48.49|103300
4458802|3815|E|2013-12-30|48.41|48.58|48.13|48.13|153000
4458803|3815|E|2013-12-27|48.17|48.58|48.13|48.58|111700
4458804|3815|E|2013-12-26|47.82|47.98|47.51|47.98|49600
4458805|3815|E|2013-12-24|47.62|47.62|47.28|47.6|62200
4458806|3815|E|2013-12-23|47.35|47.53|47.24|47.24|139500
4458807|3815|E|2013-12-20|46.54|46.86|46.46|46.86|177900
4458808|3815|E|2013-12-19|45.76|46.27|45.71|46.25|102900
4458809|3815|E|2013-12-18|45.35|45.96|45.1|45.68|141600
4458810|3815|E|2013-12-17|45.54|45.54|44.95|45.23|130100
4458811|3815|E|2013-12-16|45.52|45.83|45.31|45.44|138000
4458812|3815|E|2013-12-13|45.07|45.11|44.72|44.92|174400
4458813|3815|E|2013-12-12|45.47|45.48|44.88|44.96|327300
4458814|3815|E|2013-12-11|45.95|45.95|45.41|45.41|275400
4458815|3815|E|2013-12-10|46.76|46.93|46.66|46.8|237100
4458816|3815|E|2013-12-09|47|47.08|46.8|47.08|140700
4458817|3815|E|2013-12-06|46.51|46.83|46.32|46.77|156400
4458818|3815|E|2013-12-05|46.56|46.86|46.12|46.24|250900
4458819|3815|E|2013-12-04|46.25|46.88|46.2|46.57|213100
4458820|3815|E|2013-12-03|47.12|47.22|46.79|47.11|220400
4458821|3815|E|2013-12-02|47.55|47.83|47.45|47.52|182800
4505714|3879|STAY|2014-01-17|25.1|25.2|24.71|25|637500
4505715|3879|STAY|2014-01-16|25|25.31|24.75|25.04|1162000
4505716|3879|STAY|2014-01-15|24.99|25.19|24.66|25.01|908100
4505717|3879|STAY|2014-01-14|24.99|25.2|24.55|24.81|307400
4505718|3879|STAY|2014-01-13|25.1|25.34|24.85|25|153200
4505719|3879|STAY|2014-01-10|25.56|25.75|24.84|25.05|812300
4505720|3879|STAY|2014-01-09|25.35|25.65|24.73|25|99100
4505721|3879|STAY|2014-01-08|25.58|25.59|25.14|25.24|142100
4505722|3879|STAY|2014-01-07|25.84|26.03|25.47|25.7|168500
4505723|3879|STAY|2014-01-06|26.26|26.31|25.44|25.73|169900
4505724|3879|STAY|2014-01-03|26.16|26.45|25.84|26.06|141900
4505725|3879|STAY|2014-01-02|26.06|26.56|25.96|26.22|450300
4505726|3879|STAY|2013-12-31|26.28|26.37|26.03|26.26|304800
4505727|3879|STAY|2013-12-30|25.38|26.24|25.38|26.15|724900
4505728|3879|STAY|2013-12-27|25.2|25.53|25.2|25.42|288700
4505729|3879|STAY|2013-12-26|25.12|25.42|24.83|25.14|291400
4505730|3879|STAY|2013-12-24|25|25.02|24.85|25.02|168300
4505731|3879|STAY|2013-12-23|24.95|25.01|24.71|24.85|446000
4505732|3879|STAY|2013-12-20|24.9|25|24.55|24.86|1709500
4505733|3879|STAY|2013-12-19|24.53|25.05|24.3|24.91|835400
4505734|3879|STAY|2013-12-18|24.61|24.76|24.39|24.76|786800
4505735|3879|STAY|2013-12-17|25.02|25.08|24.22|24.52|450200
4505736|3879|STAY|2013-12-16|23.98|24.87|23.9|24.79|1306900
4505737|3879|STAY|2013-12-13|24.23|24.3|23.85|23.94|353000
4505738|3879|STAY|2013-12-12|24.7|24.83|24.25|24.27|293700
4505739|3879|STAY|2013-12-11|24.85|24.99|24.74|24.76|312300
4505740|3879|STAY|2013-12-10|25.01|25.45|24.92|24.95|936700
4505741|3879|STAY|2013-12-09|25.02|25.55|25.02|25.29|317400
4505742|3879|STAY|2013-12-06|24.67|25.27|24.67|25.1|220400
4505743|3879|STAY|2013-12-05|25.31|25.48|24.68|24.92|356000
4505744|3879|STAY|2013-12-04|25.31|25.49|25.07|25.31|382100
4505745|3879|STAY|2013-12-03|25.47|25.6|24.99|25.28|697300
4505746|3879|STAY|2013-12-02|25.01|25.39|25|25.22|627500
4501605|3875|XCO|2014-01-17|4.76|4.99|4.6|4.88|7520400
4501606|3875|XCO|2014-01-16|4.82|4.85|4.65|4.74|5707500
4501607|3875|XCO|2014-01-15|4.85|4.93|4.76|4.78|5166000
4501608|3875|XCO|2014-01-14|4.93|4.97|4.82|4.82|4393500
4501609|3875|XCO|2014-01-13|5|5.05|4.85|4.89|4306900
4501610|3875|XCO|2014-01-10|5.03|5.03|4.94|4.96|3702100
4501611|3875|XCO|2014-01-09|5.06|5.08|4.97|4.99|6029900
4501612|3875|XCO|2014-01-08|5.06|5.11|5.05|5.09|5303500
4501613|3875|XCO|2014-01-07|5.08|5.15|5.03|5.07|6385600
4501614|3875|XCO|2014-01-06|5.18|5.18|5.03|5.06|7395000
4501615|3875|XCO|2014-01-03|5.24|5.28|5.12|5.14|4216700
4501616|3875|XCO|2014-01-02|5.31|5.34|5.16|5.22|3237200
4501617|3875|XCO|2013-12-31|5.29|5.32|5.22|5.31|2794300
4501618|3875|XCO|2013-12-30|5.31|5.43|5.29|5.3|2855100
4501619|3875|XCO|2013-12-27|5.31|5.35|5.25|5.3|2508300
4501620|3875|XCO|2013-12-26|5.5|5.6|5.29|5.33|3905100
4501621|3875|XCO|2013-12-24|5.28|5.5|5.28|5.41|2899100
4433055|3792|EIG|2013-12-31|31.85|32.05|31.61|31.65|79800
4433056|3792|EIG|2013-12-30|31.5|31.98|31.39|31.77|104200
4433057|3792|EIG|2013-12-27|31.82|31.82|31.41|31.57|43600
4433058|3792|EIG|2013-12-26|32.12|32.12|31.63|31.67|92200
4433059|3792|EIG|2013-12-24|31.68|31.99|31.55|31.89|65000
4433060|3792|EIG|2013-12-23|31.5|31.85|31.42|31.5|123300
4433061|3792|EIG|2013-12-20|30.6|31.55|30.58|31.47|392800
4433062|3792|EIG|2013-12-19|30.68|31.03|30.5|30.54|90600
4433063|3792|EIG|2013-12-18|30.54|30.8|30.19|30.78|109300
4433064|3792|EIG|2013-12-17|30.7|30.7|30.33|30.5|115000
4433065|3792|EIG|2013-12-16|30.31|30.96|30.12|30.78|122200
4433066|3792|EIG|2013-12-13|30.62|30.72|30.04|30.11|127300
4433067|3792|EIG|2013-12-12|30.58|30.96|30.4|30.49|129900
4433068|3792|EIG|2013-12-11|31.19|31.42|30.22|30.48|115000
4433069|3792|EIG|2013-12-10|31.67|31.68|30.91|31.04|94000
4433070|3792|EIG|2013-12-09|32.45|32.45|31.31|31.69|124300
4433071|3792|EIG|2013-12-06|32.05|32.43|31.77|32.41|80000
4433072|3792|EIG|2013-12-05|31.76|31.89|31.55|31.68|35900
4433073|3792|EIG|2013-12-04|32|32.45|31.66|31.86|62200
4433074|3792|EIG|2013-12-03|31.88|32.32|31.88|32.08|147300
4433075|3792|EIG|2013-12-02|32.55|32.55|31.86|31.93|76700
4485294|3856|ESE|2014-01-17|35.78|35.89|35.45|35.48|74000
4485295|3856|ESE|2014-01-16|34|35.87|33.88|35.86|170500
4485296|3856|ESE|2014-01-15|33.09|34.12|32.65|34.03|221400
4485297|3856|ESE|2014-01-14|32.87|33.14|32.76|32.95|64200
4485298|3856|ESE|2014-01-13|32.96|33.05|32.44|32.63|63900
4485299|3856|ESE|2014-01-10|33.19|33.26|32.75|33.01|83500
4485300|3856|ESE|2014-01-09|33.23|33.31|32.8|33.1|61100
4485301|3856|ESE|2014-01-08|33.76|33.76|33.05|33.09|88200
4485302|3856|ESE|2014-01-07|33.91|33.91|33.52|33.76|71400
4485303|3856|ESE|2014-01-06|34.04|34.04|33.64|33.75|80300
4485304|3856|ESE|2014-01-03|33.95|34.16|33.88|33.99|98400
4485305|3856|ESE|2014-01-02|34.22|34.76|33.58|33.95|112500
4485306|3856|ESE|2013-12-31|34.49|34.51|34.2|34.26|91000
4485307|3856|ESE|2013-12-30|34.47|34.67|34.17|34.46|49700
4485308|3856|ESE|2013-12-27|34.62|34.64|34.1|34.48|66800
4485309|3856|ESE|2013-12-26|34.5|34.64|34.26|34.46|48800
4485310|3856|ESE|2013-12-24|34.36|34.61|34.2|34.44|39200
4485311|3856|ESE|2013-12-23|34.48|34.68|33.95|34.43|81300
4485312|3856|ESE|2013-12-20|33.8|34.42|33.78|34.2|208000
4485313|3856|ESE|2013-12-19|33.88|34.04|33.61|33.7|87800
4485314|3856|ESE|2013-12-18|33.72|34.34|33.5|33.87|112400
4485315|3856|ESE|2013-12-17|33.83|33.84|33.45|33.72|44600
4485316|3856|ESE|2013-12-16|33.2|33.88|33.16|33.77|112900
4485317|3856|ESE|2013-12-13|32.95|33.38|32.5|33.12|70400
4485318|3856|ESE|2013-12-12|32.37|32.94|32.27|32.84|88200
4485319|3856|ESE|2013-12-11|33.1|33.23|32.18|32.38|171000
4485320|3856|ESE|2013-12-10|34.07|34.27|33.09|33.15|131900
4485321|3856|ESE|2013-12-09|34.36|34.36|34.03|34.2|82400
4485322|3856|ESE|2013-12-06|34.2|34.59|33.94|34.24|82700
4485323|3856|ESE|2013-12-05|33.72|34.07|33.39|33.89|81900
4485324|3856|ESE|2013-12-04|34.08|34.61|33.63|33.69|112900
4485325|3856|ESE|2013-12-03|34.23|34.69|34.03|34.29|146000
4485326|3856|ESE|2013-12-02|34.12|34.58|33.8|34.23|257000
4477022|3846|EQM|2014-01-17|61.08|61.84|60.49|60.67|49300
4477023|3846|EQM|2014-01-16|60.82|61.56|60.5|60.91|64200
4477024|3846|EQM|2014-01-15|61.65|62.07|60.13|60.76|114400
4477025|3846|EQM|2014-01-14|60.4|61.58|60.02|61.25|30400
4477026|3846|EQM|2014-01-13|60.28|60.55|60.1|60.39|66200
4477027|3846|EQM|2014-01-10|59.91|60.62|59.41|60.28|60800
4477028|3846|EQM|2014-01-09|60.22|60.4|59.49|60.04|87700
4477029|3846|EQM|2014-01-08|59.97|60.27|59|59.86|85100
4477030|3846|EQM|2014-01-07|60.18|60.37|59.4|59.6|89800
4477031|3846|EQM|2014-01-06|59.7|60.18|59.4|59.69|295000
4477032|3846|EQM|2014-01-03|59.19|60.15|58.45|59.16|90200
4477033|3846|EQM|2014-01-02|58.6|58.6|57.62|58.4|222600
4477034|3846|EQM|2013-12-31|58.37|59.39|58.25|58.79|142700
4477035|3846|EQM|2013-12-30|58.64|59.1|58.31|58.51|101000
4477036|3846|EQM|2013-12-27|57.72|58.43|57.5|58.3|35800
4477037|3846|EQM|2013-12-26|58.25|59.02|57.5|57.83|119300
4477038|3846|EQM|2013-12-24|58.18|58.69|57.54|57.86|51100
4477039|3846|EQM|2013-12-23|56.46|58.49|56.46|57.95|176500
4477040|3846|EQM|2013-12-20|55.36|56.37|54.59|56|183500
4477041|3846|EQM|2013-12-19|54.78|55.16|54.75|55|111700
4477042|3846|EQM|2013-12-18|52.55|55.2|52.55|54.79|137300
4477043|3846|EQM|2013-12-17|54.11|54.62|52.72|52.89|100400
4477044|3846|EQM|2013-12-16|54.81|55|53.76|54.01|75600
4477045|3846|EQM|2013-12-13|53.04|54.69|52.66|54.4|158700
4501622|3875|XCO|2013-12-23|5.16|5.43|5.15|5.31|4800800
4501623|3875|XCO|2013-12-20|5.05|5.2|5.02|5.14|6857600
4501624|3875|XCO|2013-12-19|4.88|5.09|4.86|4.99|4173300
4501625|3875|XCO|2013-12-18|4.91|4.96|4.83|4.88|4409000
4501626|3875|XCO|2013-12-17|4.9|5.16|4.85|4.88|5949200
4501627|3875|XCO|2013-12-16|5|5.06|4.9|5.01|3948900
4501628|3875|XCO|2013-12-13|4.98|5.05|4.91|4.99|2570500
4501629|3875|XCO|2013-12-12|4.9|5.01|4.86|4.96|2644100
4501630|3875|XCO|2013-12-11|5.04|5.08|4.92|4.92|3272800
4501631|3875|XCO|2013-12-10|5.2|5.22|4.95|5.03|3709800
4501632|3875|XCO|2013-12-09|4.99|5.21|4.99|5.16|4074600
4501633|3875|XCO|2013-12-06|5.18|5.18|4.86|4.93|5266900
4501634|3875|XCO|2013-12-05|5.17|5.23|5.09|5.11|3957500
4501635|3875|XCO|2013-12-04|5.21|5.27|5.1|5.17|4727500
4501636|3875|XCO|2013-12-03|5.12|5.29|5.08|5.26|5442200
4501637|3875|XCO|2013-12-02|5.16|5.23|5.05|5.17|4172400
4494490|3865|EVER|2014-01-17|17.71|17.82|17.3|17.36|346300
4494491|3865|EVER|2014-01-16|17.63|17.76|17.56|17.74|420900
4494492|3865|EVER|2014-01-15|17.65|17.82|17.5|17.71|480500
4494493|3865|EVER|2014-01-14|17.65|17.81|17.37|17.7|396600
4494494|3865|EVER|2014-01-13|18.05|18.17|17.82|18.04|419900
4494495|3865|EVER|2014-01-10|18.97|18.97|18|18.04|531400
4494496|3865|EVER|2014-01-09|18.55|18.91|18.22|18.91|417500
4494497|3865|EVER|2014-01-08|18.36|18.55|18.22|18.55|309900
4494498|3865|EVER|2014-01-07|18.19|18.41|18.01|18.36|332800
4494499|3865|EVER|2014-01-06|18.28|18.46|18.12|18.18|324300
4494500|3865|EVER|2014-01-03|18.07|18.25|17.98|18.25|361400
4494501|3865|EVER|2014-01-02|18.37|18.37|17.91|18.07|441900
4494502|3865|EVER|2013-12-31|18.52|18.57|18.32|18.34|349100
4494503|3865|EVER|2013-12-30|18.4|18.54|18.32|18.51|221200
4494504|3865|EVER|2013-12-27|18.7|18.7|18.32|18.39|210000
4494505|3865|EVER|2013-12-26|18.67|18.68|18.45|18.58|190000
4494506|3865|EVER|2013-12-24|18.66|18.75|18.5|18.53|126400
4494507|3865|EVER|2013-12-23|18.61|18.69|18.36|18.62|508000
4494508|3865|EVER|2013-12-20|17.99|18.51|17.94|18.5|1229300
4494509|3865|EVER|2013-12-19|18.15|18.15|17.8|17.88|317300
4494510|3865|EVER|2013-12-18|18.17|18.26|17.93|18.16|337100
4494511|3865|EVER|2013-12-17|17.99|18.27|17.87|18.18|770900
4494512|3865|EVER|2013-12-16|17.81|18.1|17.8|18.04|448100
4494513|3865|EVER|2013-12-13|17.59|18.65|17.5|17.8|1190600
4494514|3865|EVER|2013-12-12|17.34|17.73|17.27|17.48|439600
4494515|3865|EVER|2013-12-11|17.47|17.61|17.2|17.3|636100
4494516|3865|EVER|2013-12-10|17.56|17.65|17.29|17.41|381500
4494517|3865|EVER|2013-12-09|17.53|17.93|17.43|17.6|782600
4494518|3865|EVER|2013-12-06|17|17.62|16.98|17.57|1278000
4494519|3865|EVER|2013-12-05|16.75|16.98|16.59|16.7|360400
4494520|3865|EVER|2013-12-04|16.67|16.85|16.56|16.79|268800
4494521|3865|EVER|2013-12-03|16.8|16.95|16.63|16.7|366100
4494522|3865|EVER|2013-12-02|17.04|17.12|16.77|16.94|301000
4507065|3881|EXR|2014-01-17|44.27|44.37|43.96|43.98|732500
4507066|3881|EXR|2014-01-16|44.54|44.69|44.22|44.38|542800
4507067|3881|EXR|2014-01-15|44.66|44.81|44.35|44.65|1243800
4507068|3881|EXR|2014-01-14|43.4|43.99|43.32|43.97|627400
4507069|3881|EXR|2014-01-13|43.54|43.68|43.2|43.3|827500
4507070|3881|EXR|2014-01-10|42.75|43.58|42.34|43.57|955800
4507071|3881|EXR|2014-01-09|42.14|42.54|41.99|42.49|742100
4507072|3881|EXR|2014-01-08|42.11|42.23|41.66|41.97|693000
4507073|3881|EXR|2014-01-07|42.28|42.49|41.85|42.14|620300
4507074|3881|EXR|2014-01-06|42.08|42.31|41.8|42.27|759200
4507075|3881|EXR|2014-01-03|41.77|42.19|41.55|42.09|604400
4507076|3881|EXR|2014-01-02|42.09|42.15|41.48|41.79|491100
4507077|3881|EXR|2013-12-31|42.21|42.4|42|42.13|746600
4507078|3881|EXR|2013-12-30|42.18|42.5|41.87|42.31|708900
4507079|3881|EXR|2013-12-27|42.18|42.29|41.75|41.97|294100
4507080|3881|EXR|2013-12-26|42.28|42.44|41.89|42.03|346300
4507081|3881|EXR|2013-12-24|42.23|42.51|42.07|42.18|221200
4507082|3881|EXR|2013-12-23|42.69|42.78|42.24|42.28|578500
4507083|3881|EXR|2013-12-20|42.57|42.65|41.73|42.63|1903600
4507084|3881|EXR|2013-12-19|41.8|42.11|41.49|42.05|1341200
4507085|3881|EXR|2013-12-18|41.07|41.85|40.54|41.82|2151300
4507086|3881|EXR|2013-12-17|41.25|41.56|41.04|41.1|1033400
4507087|3881|EXR|2013-12-16|40.74|40.94|40.42|40.76|855500
4507088|3881|EXR|2013-12-13|40.58|41.25|40.32|40.49|741900
4507089|3881|EXR|2013-12-12|40.64|40.83|40.38|40.42|659900
4507090|3881|EXR|2013-12-11|41.84|41.84|40.68|40.73|618800
4507091|3881|EXR|2013-12-10|42.21|42.65|42.05|42.1|691600
4507092|3881|EXR|2013-12-09|42.37|42.73|42.04|42.37|399900
4507093|3881|EXR|2013-12-06|42.57|42.75|42.06|42.46|857100
4465349|3823|ETR|2013-12-04|61.67|62.39|61.6|62.16|987900
4465350|3823|ETR|2013-12-03|62.01|62.15|61.55|61.97|1629600
4465351|3823|ETR|2013-12-02|62.06|62.32|61.65|62.28|1578800
4486600|3857|ESNT|2014-01-17|24.19|25.06|24.18|24.84|232000
4486601|3857|ESNT|2014-01-16|24.5|24.66|23.8|24.13|339500
4486602|3857|ESNT|2014-01-15|23.5|24.75|23.44|24.62|267800
4486603|3857|ESNT|2014-01-14|23|24.27|22.61|23.49|701800
4486604|3857|ESNT|2014-01-13|23.17|23.43|23.16|23.26|136300
4486605|3857|ESNT|2014-01-10|23.16|23.44|22.9|23.27|155600
4486606|3857|ESNT|2014-01-09|23.26|23.26|22.8|23.1|286500
4486607|3857|ESNT|2014-01-08|23.7|23.7|23.09|23.24|170500
4486608|3857|ESNT|2014-01-07|23.95|24.07|23.61|23.77|180500
4486609|3857|ESNT|2014-01-06|24.17|24.43|23.67|23.91|236000
4486610|3857|ESNT|2014-01-03|23.36|24.76|23.36|24.01|411100
4486611|3857|ESNT|2014-01-02|23.91|24.06|23.12|23.37|199900
4486612|3857|ESNT|2013-12-31|23.62|24.1|23.52|24.06|232100
4486613|3857|ESNT|2013-12-30|23.61|23.93|23.18|23.65|169100
4486614|3857|ESNT|2013-12-27|23.52|23.79|23.41|23.61|206700
4486615|3857|ESNT|2013-12-26|23.17|23.91|23.17|23.42|197200
4486616|3857|ESNT|2013-12-24|23.04|23.32|22.91|23.1|104000
4486617|3857|ESNT|2013-12-23|23.04|23.28|22.85|23|389800
4486618|3857|ESNT|2013-12-20|21.8|23.09|21.5|23.09|3088300
4486619|3857|ESNT|2013-12-19|22.37|22.49|21.67|21.94|115400
4486620|3857|ESNT|2013-12-18|21.51|22.75|21.51|22.33|479900
4486621|3857|ESNT|2013-12-17|21.57|21.97|21.25|21.83|383600
4486622|3857|ESNT|2013-12-16|21.54|21.67|21.4|21.47|774400
4486623|3857|ESNT|2013-12-13|21.58|21.88|21.39|21.53|224600
4486624|3857|ESNT|2013-12-12|21.6|21.98|21.5|21.53|342300
4486625|3857|ESNT|2013-12-11|21.86|21.9|21.45|21.55|218000
4486626|3857|ESNT|2013-12-10|21.91|22.48|21.51|21.8|298300
4486627|3857|ESNT|2013-12-09|22.27|22.35|21.91|22.04|215200
4486628|3857|ESNT|2013-12-06|22.15|22.91|21.87|22.34|159900
4486629|3857|ESNT|2013-12-05|22.15|22.16|21.72|22.05|233000
4486630|3857|ESNT|2013-12-04|21.55|22.2|21.45|22.14|162600
4486631|3857|ESNT|2013-12-03|21.75|21.75|21.44|21.6|189100
4486632|3857|ESNT|2013-12-02|21.72|22|21.55|21.83|203900
4475716|3845|EQT|2014-01-17|90.37|90.37|87.39|87.62|1244400
4475717|3845|EQT|2014-01-16|87.32|89.24|86.93|89.07|1926200
4475718|3845|EQT|2014-01-15|86.77|87.34|86.15|87.08|1050000
4475719|3845|EQT|2014-01-14|84.82|86.46|84.82|86.45|1139600
4475720|3845|EQT|2014-01-13|86.04|86.75|84.25|84.35|1222400
4475721|3845|EQT|2014-01-10|86.26|86.4|85.3|86.02|930000
4475722|3845|EQT|2014-01-09|88.51|88.99|85.7|86|1400700
4475723|3845|EQT|2014-01-08|87.43|88.49|87.21|88.42|1499200
4475724|3845|EQT|2014-01-07|88.02|90.18|87.72|87.85|1334000
4475725|3845|EQT|2014-01-06|87.81|88.49|86.85|87.79|1085300
4475726|3845|EQT|2014-01-03|88.53|88.84|86.97|87.58|724200
4475727|3845|EQT|2014-01-02|89.88|90.19|88.12|88.73|807800
4475728|3845|EQT|2013-12-31|89.65|90.36|89.37|89.78|743800
4475729|3845|EQT|2013-12-30|90.72|91.19|89.64|89.78|581900
4475730|3845|EQT|2013-12-27|90.14|90.65|89.75|90.22|418900
4475731|3845|EQT|2013-12-26|90.13|91.02|90.13|90.29|740000
4475732|3845|EQT|2013-12-24|90.45|90.45|89.26|90.32|265300
4475733|3845|EQT|2013-12-23|89.11|90.47|88.87|89.54|1473800
4475734|3845|EQT|2013-12-20|87.89|89.12|87.59|88.73|2202300
4475735|3845|EQT|2013-12-19|84.55|87.39|84.35|87.27|2501300
4475736|3845|EQT|2013-12-18|85.84|85.84|82.06|84.64|4292700
4475737|3845|EQT|2013-12-17|87.02|87.18|85.12|85.84|1511700
4475738|3845|EQT|2013-12-16|87.43|87.77|85.98|87.16|1563500
4475739|3845|EQT|2013-12-13|87.31|87.76|86.28|87.6|1044400
4475740|3845|EQT|2013-12-12|86.52|87.48|86.28|87.16|1281800
4475741|3845|EQT|2013-12-11|87.94|88.22|85.87|86.44|2657200
4475742|3845|EQT|2013-12-10|87.57|88.63|86.85|88.1|1704600
4475743|3845|EQT|2013-12-09|86.5|87.69|85.59|87.67|1379200
4475744|3845|EQT|2013-12-06|87.19|87.84|85.3|85.67|1631300
4475745|3845|EQT|2013-12-05|83.49|86.22|83.04|86.02|1911300
4475746|3845|EQT|2013-12-04|83.3|83.72|82.6|83.52|1035000
4475747|3845|EQT|2013-12-03|84|84.45|83.24|83.39|1638300
4475748|3845|EQT|2013-12-02|85.1|85.61|84.06|84.61|1118700
4494920|3867|EVR|2014-01-17|61.16|62.56|61.08|62.02|508100
4494921|3867|EVR|2014-01-16|61.81|62.17|60.98|61.29|274000
4494922|3867|EVR|2014-01-15|60.71|62.01|60.67|61.96|305600
4494923|3867|EVR|2014-01-14|57.68|60.61|57.68|60.31|249900
4494924|3867|EVR|2014-01-13|59.5|59.96|57.27|57.61|257100
4494925|3867|EVR|2014-01-10|60.05|60.22|58.89|59.51|162700
4494926|3867|EVR|2014-01-09|59.26|60.46|59.26|59.89|280900
4494927|3867|EVR|2014-01-08|59.14|59.57|58.47|58.73|232400
4494928|3867|EVR|2014-01-07|58.38|59.81|58.38|59.17|395100
4507094|3881|EXR|2013-12-05|41.68|42.28|41.41|42.12|797000
4507095|3881|EXR|2013-12-04|41.67|41.81|41.32|41.61|676300
4507096|3881|EXR|2013-12-03|42.41|42.49|41.66|41.81|960900
4507097|3881|EXR|2013-12-02|42.07|42.18|41.58|41.83|674900
4504786|3878|EXPR|2014-01-17|18.42|18.47|18.04|18.13|1520700
4504787|3878|EXPR|2014-01-16|18.64|18.74|18.34|18.45|1342700
4504788|3878|EXPR|2014-01-15|18.35|18.81|18.26|18.76|1207300
4504789|3878|EXPR|2014-01-14|18.23|18.5|18.06|18.37|2425200
4504790|3878|EXPR|2014-01-13|18.5|18.72|18.14|18.15|4107700
4504791|3878|EXPR|2014-01-10|18.66|19.09|18.5|19.02|2137500
4504792|3878|EXPR|2014-01-09|18.65|18.7|18.39|18.6|2031100
4504793|3878|EXPR|2014-01-08|18.8|18.8|18.28|18.61|1459100
4504794|3878|EXPR|2014-01-07|19.11|19.19|18.72|18.8|1556900
4504795|3878|EXPR|2014-01-06|19.3|19.35|18.9|18.95|1812900
4504796|3878|EXPR|2014-01-03|18.97|19.32|18.88|19.13|1323500
4504797|3878|EXPR|2014-01-02|18.63|19.09|18.57|18.93|2179700
4504798|3878|EXPR|2013-12-31|18.87|18.91|18.55|18.67|849000
4504799|3878|EXPR|2013-12-30|18.15|18.91|18.05|18.87|1178000
4504800|3878|EXPR|2013-12-27|18.4|18.47|18.19|18.2|660900
4504801|3878|EXPR|2013-12-26|18.28|18.5|18.24|18.4|558200
4504802|3878|EXPR|2013-12-24|18.12|18.53|18.12|18.24|652300
4504803|3878|EXPR|2013-12-23|18.54|18.62|18.22|18.23|1283100
4504804|3878|EXPR|2013-12-20|18.28|18.73|18.26|18.49|2262900
4504805|3878|EXPR|2013-12-19|18.43|18.52|18.2|18.22|984300
4504806|3878|EXPR|2013-12-18|18.32|18.58|18.11|18.45|1590800
4504807|3878|EXPR|2013-12-17|18.16|18.4|18.06|18.35|1844700
4504808|3878|EXPR|2013-12-16|18.21|18.37|18.12|18.17|1449600
4504809|3878|EXPR|2013-12-13|18.26|18.39|18.08|18.2|1141800
4504810|3878|EXPR|2013-12-12|18.27|18.37|18.02|18.18|1763900
4504811|3878|EXPR|2013-12-11|18.93|18.97|18.22|18.24|2199800
4504812|3878|EXPR|2013-12-10|18.93|19.04|18.68|18.84|1474300
4504813|3878|EXPR|2013-12-09|19.56|19.77|18.96|19.01|2550800
4504814|3878|EXPR|2013-12-06|19.26|19.65|19.08|19.57|3714000
4504815|3878|EXPR|2013-12-05|19.16|19.37|18.96|19.12|3788100
4504816|3878|EXPR|2013-12-04|20.08|20.25|18.58|19|20825400
4504817|3878|EXPR|2013-12-03|24.3|25.05|24.3|24.67|2492100
4504818|3878|EXPR|2013-12-02|24.49|24.66|24.04|24.44|2106500
4541250|3917|FHN|2014-01-17|11.87|12.32|11.83|11.93|8851200
4541251|3917|FHN|2014-01-16|12.15|12.16|11.87|11.88|7248000
4541252|3917|FHN|2014-01-15|12.22|12.33|12.18|12.2|5528700
4541253|3917|FHN|2014-01-14|12.13|12.2|11.98|12.18|4346300
4541254|3917|FHN|2014-01-13|12.27|12.28|12.05|12.08|3311800
4541255|3917|FHN|2014-01-10|12.22|12.48|12.14|12.27|9540800
4541256|3917|FHN|2014-01-09|12.11|12.26|12.09|12.24|5629100
4541257|3917|FHN|2014-01-08|11.86|12.11|11.8|12.09|3599600
4541258|3917|FHN|2014-01-07|11.75|11.9|11.67|11.84|2865000
4541259|3917|FHN|2014-01-06|11.69|11.74|11.63|11.66|4107800
4541260|3917|FHN|2014-01-03|11.55|11.67|11.53|11.65|1846000
4541261|3917|FHN|2014-01-02|11.6|11.7|11.52|11.56|3170900
4541262|3917|FHN|2013-12-31|11.66|11.73|11.62|11.65|1216100
4541263|3917|FHN|2013-12-30|11.65|11.7|11.61|11.63|1391900
4541264|3917|FHN|2013-12-27|11.65|11.7|11.58|11.65|1318000
4541265|3917|FHN|2013-12-26|11.7|11.77|11.61|11.63|807600
4541266|3917|FHN|2013-12-24|11.67|11.72|11.61|11.68|541000
4541267|3917|FHN|2013-12-23|11.43|11.72|11.42|11.68|2005900
4541268|3917|FHN|2013-12-20|11.46|11.5|11.34|11.38|4171400
4541269|3917|FHN|2013-12-19|11.33|11.46|11.31|11.41|1351500
4541270|3917|FHN|2013-12-18|11.26|11.42|11.17|11.39|1745800
4541271|3917|FHN|2013-12-17|11.27|11.27|11.16|11.22|2253800
4541272|3917|FHN|2013-12-16|11.24|11.3|11.15|11.28|2782400
4541273|3917|FHN|2013-12-13|11.19|11.29|11.16|11.21|1954000
4541274|3917|FHN|2013-12-12|11.06|11.28|11.06|11.17|2240000
4541275|3917|FHN|2013-12-11|11.18|11.19|11.04|11.06|2038600
4541276|3917|FHN|2013-12-10|11.27|11.37|11.21|11.24|1191500
4541277|3917|FHN|2013-12-09|11.31|11.46|11.3|11.34|1727000
4541278|3917|FHN|2013-12-06|11.12|11.38|11.09|11.31|2701800
4541279|3917|FHN|2013-12-05|10.95|11.06|10.94|11|1961100
4541280|3917|FHN|2013-12-04|10.96|11.18|10.94|11.01|3043800
4541281|3917|FHN|2013-12-03|11.03|11.06|10.93|11|2417400
4541282|3917|FHN|2013-12-02|11.17|11.25|11.05|11.06|3654200
4537721|3913|FAF|2014-01-17|26.6|26.66|26.34|26.57|317900
4537722|3913|FAF|2014-01-16|26.45|26.78|26.39|26.56|403800
4537723|3913|FAF|2014-01-15|26.55|26.8|26.44|26.45|795500
4537724|3913|FAF|2014-01-14|26.71|26.8|26.35|26.53|880000
4537725|3913|FAF|2014-01-13|27.06|27.25|26.56|26.67|721800
4537726|3913|FAF|2014-01-10|27.38|27.55|27.09|27.17|796100
4537727|3913|FAF|2014-01-09|27.53|27.54|27.09|27.3|571900
4537728|3913|FAF|2014-01-08|27.46|27.55|27.17|27.49|848000
4477046|3846|EQM|2013-12-12|52.5|53.43|50.75|53.15|226500
4477047|3846|EQM|2013-12-11|53.75|53.75|52.5|52.78|91700
4477048|3846|EQM|2013-12-10|53.74|54.12|52.87|53.08|62000
4477049|3846|EQM|2013-12-09|53.56|54.06|52.51|53.54|141000
4477050|3846|EQM|2013-12-06|53.38|53.85|52.57|53.37|59300
4477051|3846|EQM|2013-12-05|54.37|54.37|52.81|53.4|121400
4477052|3846|EQM|2013-12-04|54.46|54.5|53.95|54.38|99600
4477053|3846|EQM|2013-12-03|54.55|54.97|54.01|54.96|103200
4477054|3846|EQM|2013-12-02|55.37|55.97|54.73|54.93|83900
4491878|3863|ETH|2014-01-17|27.04|27.2|26.66|26.7|248000
4491879|3863|ETH|2014-01-16|27|27.24|26.66|26.98|284500
4491880|3863|ETH|2014-01-15|26.03|27.13|25.97|27.02|563700
4491881|3863|ETH|2014-01-14|27.06|27.27|25.97|26.04|532100
4491882|3863|ETH|2014-01-13|27.58|27.58|26.95|27.07|260400
4491883|3863|ETH|2014-01-10|28.65|28.65|27.4|27.53|427500
4491884|3863|ETH|2014-01-09|30.29|30.69|28.47|28.84|454900
4491885|3863|ETH|2014-01-08|30.07|30.68|29.7|30.54|165900
4491886|3863|ETH|2014-01-07|29.93|30.5|29.75|30.16|235700
4491887|3863|ETH|2014-01-06|30.85|31.08|29.68|29.9|210300
4491888|3863|ETH|2014-01-03|30.12|31.52|30.02|30.86|232600
4491889|3863|ETH|2014-01-02|30.38|30.38|29.8|30.05|259000
4491890|3863|ETH|2013-12-31|30.68|30.71|30.26|30.42|100900
4491891|3863|ETH|2013-12-30|30.56|30.85|30.4|30.67|82500
4491892|3863|ETH|2013-12-27|30.55|30.79|30.45|30.59|75200
4491893|3863|ETH|2013-12-26|30.69|30.81|30.18|30.39|86900
4491894|3863|ETH|2013-12-24|30.42|30.9|30.35|30.55|131500
4491895|3863|ETH|2013-12-23|30.13|30.57|30|30.33|95800
4491896|3863|ETH|2013-12-20|29.42|30.34|29.08|29.98|264400
4491897|3863|ETH|2013-12-19|29.32|29.81|29.14|29.23|92300
4491898|3863|ETH|2013-12-18|28.91|29.81|28.86|29.42|188600
4491899|3863|ETH|2013-12-17|28.85|28.85|28.41|28.69|70100
4491900|3863|ETH|2013-12-16|28.61|29.13|28.36|28.84|109900
4491901|3863|ETH|2013-12-13|28.56|28.6|28.26|28.5|53900
4491902|3863|ETH|2013-12-12|28.29|28.78|28.23|28.48|101000
4491903|3863|ETH|2013-12-11|28.66|28.66|28.01|28.25|110400
4491904|3863|ETH|2013-12-10|28.78|29.33|28.57|28.67|92800
4491905|3863|ETH|2013-12-09|28.95|29.45|28.56|28.84|258400
4491906|3863|ETH|2013-12-06|28.92|29.19|28.7|28.92|141500
4491907|3863|ETH|2013-12-05|28.87|28.91|28.15|28.58|256500
4491908|3863|ETH|2013-12-04|29.32|29.5|28.45|28.79|269000
4491909|3863|ETH|2013-12-03|29.31|29.88|29.21|29.39|150700
4491910|3863|ETH|2013-12-02|30.78|30.78|29.4|29.51|166600
4487960|3860|EL|2014-01-17|71.7|72.71|71.61|72.57|1516700
4487961|3860|EL|2014-01-16|72.61|72.87|72.08|72.19|2134300
4487962|3860|EL|2014-01-15|73.89|73.94|72|72.87|2029200
4487963|3860|EL|2014-01-14|73.99|74.05|73.05|73.74|1546700
4487964|3860|EL|2014-01-13|74.98|75.13|73.77|73.84|2531200
4487965|3860|EL|2014-01-10|73.75|74.18|73.58|74.05|1511000
4487966|3860|EL|2014-01-09|73.52|73.96|73.11|73.44|1138600
4487967|3860|EL|2014-01-08|73.89|73.9|72.93|73.08|1434900
4487968|3860|EL|2014-01-07|74.31|74.75|73.45|73.89|1111700
4487969|3860|EL|2014-01-06|74.74|74.87|73.87|74.08|1265000
4487970|3860|EL|2014-01-03|73.72|74.36|73.6|73.65|802500
4487971|3860|EL|2014-01-02|74.99|75.1|73.56|73.71|1070100
4487972|3860|EL|2013-12-31|75.39|75.55|74.96|75.32|704300
4487973|3860|EL|2013-12-30|74.45|75.18|74.36|75.04|683900
4487974|3860|EL|2013-12-27|74.65|75.04|74.13|74.45|698600
4487975|3860|EL|2013-12-26|74.6|74.93|74.19|74.64|564700
4487976|3860|EL|2013-12-24|74.79|74.88|74.23|74.62|295400
4487977|3860|EL|2013-12-23|74.82|75.14|74.2|74.76|1040500
4487978|3860|EL|2013-12-20|73.28|75.06|73.28|74.35|1165700
4487979|3860|EL|2013-12-19|73.8|74.28|73.65|73.91|687800
4487980|3860|EL|2013-12-18|72.71|74.06|72.3|74|1431100
4487981|3860|EL|2013-12-17|73.08|73.27|72.34|72.75|1040800
4487982|3860|EL|2013-12-16|73.01|73.42|72.49|73.16|973100
4487983|3860|EL|2013-12-13|73.05|73.16|71.45|72.64|1370700
4487984|3860|EL|2013-12-12|73.56|73.56|72.29|73.07|1657500
4487985|3860|EL|2013-12-11|73.73|74.55|73.62|73.82|1406200
4487986|3860|EL|2013-12-10|73.6|73.83|73.03|73.6|862500
4487987|3860|EL|2013-12-09|73.97|74.35|73.48|73.89|659800
4487988|3860|EL|2013-12-06|73.41|73.96|73.34|73.71|836400
4487989|3860|EL|2013-12-05|73.01|73.29|72.62|72.73|1869100
4487990|3860|EL|2013-12-04|73.92|74.1|72.56|73.1|2279000
4487991|3860|EL|2013-12-03|74.55|74.57|73.89|74.49|1774700
4487992|3860|EL|2013-12-02|74.99|75.29|74.45|74.88|1136800
4522025|3896|FII|2014-01-17|28.64|28.88|28.54|28.56|409300
4522026|3896|FII|2014-01-16|28.41|28.79|28.41|28.7|502400
4522027|3896|FII|2014-01-15|28.4|28.68|28.35|28.55|671800
4494929|3867|EVR|2014-01-06|58.89|59.31|58.14|58.17|291300
4494930|3867|EVR|2014-01-03|58.1|59.24|58.07|58.82|377700
4494931|3867|EVR|2014-01-02|59.51|59.6|57.73|58.02|378500
4494932|3867|EVR|2013-12-31|59.75|60.12|59.56|59.78|191200
4494933|3867|EVR|2013-12-30|60.24|60.5|59.26|59.53|249100
4494934|3867|EVR|2013-12-27|60.74|60.79|59.62|60.4|221900
4494935|3867|EVR|2013-12-26|60.62|61.07|60.31|60.51|188100
4494936|3867|EVR|2013-12-24|60.45|60.74|60.08|60.39|152200
4494937|3867|EVR|2013-12-23|60.64|60.83|59.8|60.53|232100
4494938|3867|EVR|2013-12-20|59.45|60.22|58.8|60.2|629900
4494939|3867|EVR|2013-12-19|59.45|59.77|59.02|59.5|281300
4494940|3867|EVR|2013-12-18|57.9|59.74|56.67|59.73|437900
4494941|3867|EVR|2013-12-17|58.21|58.43|57.8|57.93|542500
4494942|3867|EVR|2013-12-16|55.67|58.17|55.67|58.17|506000
4494943|3867|EVR|2013-12-13|55.15|55.76|54.71|55.35|209000
4494944|3867|EVR|2013-12-12|55.29|55.67|54.56|54.75|172900
4494945|3867|EVR|2013-12-11|55.38|56|54.82|55.37|208000
4494946|3867|EVR|2013-12-10|55.41|55.83|54.68|55.17|205900
4494947|3867|EVR|2013-12-09|54.9|55.98|54.7|55.55|238900
4494948|3867|EVR|2013-12-06|55.08|55.75|54.57|54.68|285000
4494949|3867|EVR|2013-12-05|53.32|54.25|53.14|53.77|254300
4494950|3867|EVR|2013-12-04|54.25|55.05|53.13|53.69|293700
4494951|3867|EVR|2013-12-03|54.23|54.63|53.69|54.44|244200
4494952|3867|EVR|2013-12-02|54.67|55.74|54.05|54.69|204800
4513187|3887|FICO|2014-01-17|59.96|60.23|59.93|60|310100
4513188|3887|FICO|2014-01-16|60.19|60.29|59.8|60|143200
4513189|3887|FICO|2014-01-15|60|60.51|59.85|60.2|108700
4513190|3887|FICO|2014-01-14|60.04|60.55|59.6|60|126100
4513191|3887|FICO|2014-01-13|60.55|60.77|59.2|59.52|134900
4513192|3887|FICO|2014-01-10|61|61.04|60.25|60.87|155900
4513193|3887|FICO|2014-01-09|61.31|61.31|60.31|60.99|92400
4513194|3887|FICO|2014-01-08|61.16|61.25|60.54|60.93|167300
4513195|3887|FICO|2014-01-07|61.49|61.72|60.66|61.15|193500
4513196|3887|FICO|2014-01-06|61.68|61.91|61.13|61.16|132700
4513197|3887|FICO|2014-01-03|61.55|61.87|60.89|61.59|234500
4513198|3887|FICO|2014-01-02|62.49|62.49|60.84|61.57|184900
4513199|3887|FICO|2013-12-31|63.28|63.28|62.55|62.84|99300
4513200|3887|FICO|2013-12-30|62.56|63.3|62.4|62.97|97600
4513201|3887|FICO|2013-12-27|63.13|63.44|62.47|62.8|143400
4513202|3887|FICO|2013-12-26|63.03|63.48|62.46|62.79|95300
4513203|3887|FICO|2013-12-24|62.46|63.09|62.44|62.79|64600
4513204|3887|FICO|2013-12-23|62.17|62.69|61.64|62.58|129000
4513205|3887|FICO|2013-12-20|60.24|61.87|60.24|61.76|444600
4513206|3887|FICO|2013-12-19|59.89|60.42|59.3|60.15|180500
4513207|3887|FICO|2013-12-18|58.35|60.16|58.35|60.13|218300
4513208|3887|FICO|2013-12-17|58.82|58.89|57.9|58.23|200400
4513209|3887|FICO|2013-12-16|57.12|59.46|57.12|59.27|284200
4513210|3887|FICO|2013-12-13|57.08|57.68|56.89|57|227200
4513211|3887|FICO|2013-12-12|56.53|57.47|56.2|56.79|159800
4513212|3887|FICO|2013-12-11|57.91|58.07|56.42|56.54|157900
4513213|3887|FICO|2013-12-10|57.98|58.74|57.45|57.69|222200
4513214|3887|FICO|2013-12-09|59.62|59.62|57.95|58.21|161800
4513215|3887|FICO|2013-12-06|59.21|60.07|58.87|59.62|152300
4513216|3887|FICO|2013-12-05|58.23|59.01|57.95|58.72|171200
4513217|3887|FICO|2013-12-04|57.99|58.84|57.44|58.42|113000
4513218|3887|FICO|2013-12-03|58.02|58.64|58.02|58.38|147000
4513219|3887|FICO|2013-12-02|58.94|59.54|58.13|58.21|131900
4481332|3851|EQY|2014-01-17|22.45|22.58|22.36|22.5|474600
4481333|3851|EQY|2014-01-16|22.37|22.61|22.37|22.53|597200
4481334|3851|EQY|2014-01-15|22.55|22.82|22.43|22.56|333200
4481335|3851|EQY|2014-01-14|22.41|22.71|22.3|22.62|409900
4481336|3851|EQY|2014-01-13|22.49|22.57|22.29|22.37|311900
4481337|3851|EQY|2014-01-10|22.36|22.54|22.36|22.54|278400
4481338|3851|EQY|2014-01-09|22.31|22.33|21.96|22.27|344900
4481339|3851|EQY|2014-01-08|22.29|22.39|22.05|22.24|492200
4481340|3851|EQY|2014-01-07|22.47|22.69|22.21|22.36|392100
4481341|3851|EQY|2014-01-06|22.23|22.47|22.13|22.35|448300
4481342|3851|EQY|2014-01-03|22.23|22.35|22.11|22.18|567400
4481343|3851|EQY|2014-01-02|22.31|22.46|21.99|22.26|735700
4481344|3851|EQY|2013-12-31|22.62|22.67|22.39|22.44|616900
4481345|3851|EQY|2013-12-30|22.48|22.66|22.48|22.61|329400
4481346|3851|EQY|2013-12-27|22.42|22.54|22.22|22.53|351400
4481347|3851|EQY|2013-12-26|22.43|22.68|22.35|22.38|484600
4481348|3851|EQY|2013-12-24|22.33|22.54|22.29|22.43|254000
4481349|3851|EQY|2013-12-23|22.4|22.54|22.32|22.35|564000
4481350|3851|EQY|2013-12-20|22.15|22.46|22.1|22.34|1097300
4481351|3851|EQY|2013-12-19|21.99|22.1|21.74|22.01|909700
4481352|3851|EQY|2013-12-18|21.82|22.13|21.44|22.11|727700
4537729|3913|FAF|2014-01-07|27.51|27.71|27.27|27.55|752100
4537730|3913|FAF|2014-01-06|27.58|27.73|27.29|27.46|456300
4537731|3913|FAF|2014-01-03|27.82|27.98|27.45|27.55|458800
4537732|3913|FAF|2014-01-02|28.04|28.19|27.62|27.82|828700
4537733|3913|FAF|2013-12-31|28.12|28.42|28.04|28.2|427100
4537734|3913|FAF|2013-12-30|27.95|28.19|27.92|28.09|276700
4537735|3913|FAF|2013-12-27|28.11|28.11|27.85|27.95|545900
4537736|3913|FAF|2013-12-26|28.3|28.57|27.94|27.98|633300
4537737|3913|FAF|2013-12-24|28.14|28.49|28.12|28.26|405000
4537738|3913|FAF|2013-12-23|27.82|28.18|27.65|28.15|745100
4537739|3913|FAF|2013-12-20|27.51|27.89|27.51|27.66|1983700
4537740|3913|FAF|2013-12-19|27.65|27.76|27.39|27.43|459500
4537741|3913|FAF|2013-12-18|27.34|27.95|27.25|27.75|1106300
4537742|3913|FAF|2013-12-17|27.31|27.31|26.94|27.25|591000
4537743|3913|FAF|2013-12-16|27.42|27.55|27.18|27.27|637400
4537744|3913|FAF|2013-12-13|27.18|27.52|27.18|27.37|756400
4537745|3913|FAF|2013-12-12|26.99|27.17|26.89|27.14|613400
4537746|3913|FAF|2013-12-11|27.48|27.57|26.96|27.02|647600
4537747|3913|FAF|2013-12-10|27.42|28.09|27.4|27.5|1573100
4537748|3913|FAF|2013-12-09|27.46|27.73|27.39|27.5|934000
4537749|3913|FAF|2013-12-06|26.9|27.33|26.81|27.31|847400
4537750|3913|FAF|2013-12-05|26.43|26.68|26.28|26.65|618700
4537751|3913|FAF|2013-12-04|26.59|26.94|26.33|26.68|448300
4537752|3913|FAF|2013-12-03|26.56|26.72|26.37|26.71|558900
4537753|3913|FAF|2013-12-02|26.41|27.09|26.18|26.66|762000
4498547|3871|EXAM|2014-01-17|32.01|32.11|31.74|32|226000
4498548|3871|EXAM|2014-01-16|31.87|32.42|31.74|32.11|369700
4498549|3871|EXAM|2014-01-15|30.67|32.2|30.55|32.02|363200
4498550|3871|EXAM|2014-01-14|30.32|30.74|30.19|30.64|111000
4498551|3871|EXAM|2014-01-13|30.59|30.99|29.97|30.13|183700
4498552|3871|EXAM|2014-01-10|30|31.1|29.85|30.73|189500
4498553|3871|EXAM|2014-01-09|29.58|29.97|29.39|29.92|117500
4498554|3871|EXAM|2014-01-08|29.45|29.76|29.28|29.5|106900
4498555|3871|EXAM|2014-01-07|29.17|30|29.17|29.5|150000
4498556|3871|EXAM|2014-01-06|30.02|30.13|29.14|29.17|148200
4498557|3871|EXAM|2014-01-03|29.64|30.25|29.6|30.15|226300
4498558|3871|EXAM|2014-01-02|29.71|29.71|28.75|29.65|193500
4498559|3871|EXAM|2013-12-31|29.44|30.14|29.43|29.87|180500
4498560|3871|EXAM|2013-12-30|29.86|29.86|29.47|29.48|83000
4498561|3871|EXAM|2013-12-27|30.39|30.49|29.25|29.79|135500
4498562|3871|EXAM|2013-12-26|30|30.5|29.55|30.25|263800
4498563|3871|EXAM|2013-12-24|29.65|30.06|29.52|29.94|95000
4498564|3871|EXAM|2013-12-23|29.46|29.86|29.03|29.71|199000
4498565|3871|EXAM|2013-12-20|28.98|29.52|28.83|29.26|317300
4498566|3871|EXAM|2013-12-19|29.76|29.9|28.81|28.93|229700
4498567|3871|EXAM|2013-12-18|29.38|29.99|29.24|29.76|239400
4498568|3871|EXAM|2013-12-17|29.08|29.32|28.96|29.29|99700
4498569|3871|EXAM|2013-12-16|29.09|29.32|28.66|29.13|225900
4498570|3871|EXAM|2013-12-13|29.02|29.3|28.95|28.96|148400
4498571|3871|EXAM|2013-12-12|28.85|29.11|28.72|29.02|78300
4498572|3871|EXAM|2013-12-11|29.02|29.17|28.5|28.88|153100
4498573|3871|EXAM|2013-12-10|29.22|29.35|28.88|29.02|110700
4498574|3871|EXAM|2013-12-09|29.31|29.35|29.07|29.2|194500
4498575|3871|EXAM|2013-12-06|29.32|29.32|28.88|29.21|195100
4498576|3871|EXAM|2013-12-05|28.94|29.23|28.8|29.06|114200
4498577|3871|EXAM|2013-12-04|28.91|29.1|28.65|29.01|133000
4498578|3871|EXAM|2013-12-03|28.86|29.09|28.86|29.04|219500
4498579|3871|EXAM|2013-12-02|29.42|29.42|28.8|28.98|218000
4521023|3895|FTT|2014-01-17|13.12|13.14|13.09|13.13|28300
4521024|3895|FTT|2014-01-16|13.09|13.13|13.07|13.11|21800
4521025|3895|FTT|2014-01-15|13.04|13.06|12.98|13.06|178800
4521026|3895|FTT|2014-01-14|12.99|13.06|12.99|13.05|28100
4521027|3895|FTT|2014-01-13|12.95|13|12.95|12.99|35400
4521028|3895|FTT|2014-01-10|12.98|12.98|12.93|12.95|25200
4521029|3895|FTT|2014-01-09|12.92|12.92|12.88|12.88|19900
4521030|3895|FTT|2014-01-08|12.88|12.92|12.87|12.88|23200
4521031|3895|FTT|2014-01-07|12.88|12.91|12.86|12.9|21700
4521032|3895|FTT|2014-01-06|12.89|12.98|12.87|12.87|28600
4521033|3895|FTT|2014-01-03|12.88|13.12|12.86|12.89|11800
4521034|3895|FTT|2014-01-02|12.8|13|12.78|12.83|12400
4521035|3895|FTT|2013-12-31|13|13.14|12.78|12.78|114400
4521036|3895|FTT|2013-12-30|12.8|12.9|12.8|12.86|82900
4521037|3895|FTT|2013-12-27|12.83|12.85|12.78|12.83|78100
4521038|3895|FTT|2013-12-26|12.9|12.9|12.81|12.82|16400
4521039|3895|FTT|2013-12-24|12.8|12.88|12.8|12.88|8200
4521040|3895|FTT|2013-12-23|12.83|12.9|12.75|12.82|59700
4521041|3895|FTT|2013-12-20|12.73|12.9|12.73|12.74|52800
4521042|3895|FTT|2013-12-19|12.71|12.89|12.71|12.73|22500
4522028|3896|FII|2014-01-14|28.7|28.98|28.1|28.35|1087200
4522029|3896|FII|2014-01-13|29.47|29.71|28.64|28.71|1457600
4522030|3896|FII|2014-01-10|29.7|29.99|29.4|29.66|948500
4522031|3896|FII|2014-01-09|29.32|29.64|29.24|29.63|630700
4522032|3896|FII|2014-01-08|29.48|29.5|29.07|29.29|628000
4522033|3896|FII|2014-01-07|29.15|29.61|29.13|29.53|782700
4522034|3896|FII|2014-01-06|29.34|29.7|29.04|29.13|846600
4522035|3896|FII|2014-01-03|28.7|29.22|28.42|29.17|646000
4522036|3896|FII|2014-01-02|28.8|28.8|28.17|28.28|644300
4522037|3896|FII|2013-12-31|28.49|28.9|28.49|28.8|404200
4522038|3896|FII|2013-12-30|28.48|28.61|28.42|28.47|388800
4522039|3896|FII|2013-12-27|28.48|28.68|28.44|28.51|326300
4522040|3896|FII|2013-12-26|28.44|28.57|28.17|28.52|422300
4522041|3896|FII|2013-12-24|28.32|28.53|28.26|28.34|257500
4522042|3896|FII|2013-12-23|28.41|28.41|28.11|28.36|645800
4522043|3896|FII|2013-12-20|28.29|28.41|27.99|28.21|4496400
4522044|3896|FII|2013-12-19|27.95|28.35|27.88|28.28|1000800
4522045|3896|FII|2013-12-18|27.29|28.08|27.07|28.07|1125100
4522046|3896|FII|2013-12-17|27.2|27.37|26.96|27.29|1164100
4522047|3896|FII|2013-12-16|26.43|27.89|26.43|27.2|3000100
4522048|3896|FII|2013-12-13|25.94|26.3|25.62|26.15|652400
4522049|3896|FII|2013-12-12|25.62|26.01|25.62|25.78|637700
4522050|3896|FII|2013-12-11|26.26|26.36|25.5|25.66|788600
4522051|3896|FII|2013-12-10|26.61|26.8|26.2|26.26|667600
4522052|3896|FII|2013-12-09|26.4|27.28|26.4|26.72|1079400
4522053|3896|FII|2013-12-06|26.57|26.66|26.33|26.36|1257800
4522054|3896|FII|2013-12-05|26.43|26.57|26.27|26.33|934600
4522055|3896|FII|2013-12-04|26.79|26.95|26.38|26.55|775800
4522056|3896|FII|2013-12-03|26.96|27.09|26.76|26.93|1108600
4522057|3896|FII|2013-12-02|27.28|27.67|27.08|27.1|820200
4518411|3893|FRT|2014-01-17|104.76|104.82|103.72|103.72|708000
4518412|3893|FRT|2014-01-16|104.77|105.42|104.39|104.5|525300
4518413|3893|FRT|2014-01-15|105.97|106.3|104.66|104.72|546400
4518414|3893|FRT|2014-01-14|104.33|105.39|103.9|105.16|668700
4518415|3893|FRT|2014-01-13|104.39|104.55|103.68|104.27|759900
4518416|3893|FRT|2014-01-10|103.66|104.8|103.18|104.78|366900
4518417|3893|FRT|2014-01-09|103.64|103.67|102.2|103.32|276400
4518418|3893|FRT|2014-01-08|103.71|103.92|102.07|103.47|460300
4518419|3893|FRT|2014-01-07|103.34|104.36|101.8|103.97|529000
4518420|3893|FRT|2014-01-06|103.05|103.58|102.27|103.26|698700
4518421|3893|FRT|2014-01-03|101.13|102.28|100.97|101.93|374000
4518422|3893|FRT|2014-01-02|101.38|101.84|100.37|100.9|501800
4518423|3893|FRT|2013-12-31|101.26|101.7|100.96|101.41|418600
4518424|3893|FRT|2013-12-30|100.78|101.64|100.7|101.37|276700
4518425|3893|FRT|2013-12-27|101.91|102.15|100.97|101.69|260200
4518426|3893|FRT|2013-12-26|102.53|103.12|101.25|101.96|277400
4518427|3893|FRT|2013-12-24|101.78|102.51|101.67|102.15|212500
4518428|3893|FRT|2013-12-23|102.3|102.49|101.48|101.72|471700
4518429|3893|FRT|2013-12-20|101.11|102|100.96|101.83|546200
4518430|3893|FRT|2013-12-19|102.35|102.35|100.19|100.84|473600
4518431|3893|FRT|2013-12-18|101|103.06|99.85|102.7|634000
4518432|3893|FRT|2013-12-17|101.12|101.38|100.48|101|463600
4518433|3893|FRT|2013-12-16|100.76|100.88|100.25|100.37|396200
4518434|3893|FRT|2013-12-13|100.93|102.26|99.83|100.3|322900
4518435|3893|FRT|2013-12-12|101.17|102.06|100.27|100.42|420200
4518436|3893|FRT|2013-12-11|103.57|103.57|100.83|101.03|462800
4518437|3893|FRT|2013-12-10|104|104.18|103.21|103.72|352800
4518438|3893|FRT|2013-12-09|103.54|104.13|103.3|103.98|489100
4518439|3893|FRT|2013-12-06|104.34|104.52|103.48|104.04|320600
4518440|3893|FRT|2013-12-05|103.01|103.87|102.24|103.8|387100
4518441|3893|FRT|2013-12-04|104.01|104.24|101.99|103.32|332900
4518442|3893|FRT|2013-12-03|103.01|104.1|102.78|103.79|367600
4518443|3893|FRT|2013-12-02|103.25|104.58|102.41|103.14|415100
4482638|3852|EQR|2014-01-17|53.94|54.07|53.62|53.84|1794100
4482639|3852|EQR|2014-01-16|53.88|54.09|53.69|53.89|1680100
4482640|3852|EQR|2014-01-15|53.76|53.94|53.6|53.78|1926000
4482641|3852|EQR|2014-01-14|53.33|53.81|53.25|53.49|1816200
4482642|3852|EQR|2014-01-13|53.32|53.63|53.11|53.22|1917400
4482643|3852|EQR|2014-01-10|53.71|53.89|53.31|53.57|2115300
4482644|3852|EQR|2014-01-09|53.61|53.69|53.02|53.44|2154100
4482645|3852|EQR|2014-01-08|52.8|53.41|52.71|53.41|2038800
4482646|3852|EQR|2014-01-07|52.96|53.17|52.77|52.93|1180200
4482647|3852|EQR|2014-01-06|52.54|53.19|52.43|52.84|1562000
4482648|3852|EQR|2014-01-03|52.07|52.61|51.91|52.43|1300200
4482649|3852|EQR|2014-01-02|51.74|52.31|51.55|51.99|1520600
4482650|3852|EQR|2013-12-31|52.02|52.31|51.72|51.87|1676400
4482651|3852|EQR|2013-12-30|51.82|52.24|51.76|52.06|1265600
4482652|3852|EQR|2013-12-27|51.78|51.97|51.47|51.84|1290300
4521043|3895|FTT|2013-12-18|12.69|12.89|12.69|12.76|49300
4521044|3895|FTT|2013-12-17|12.67|12.77|12.64|12.69|40400
4521045|3895|FTT|2013-12-16|12.66|12.72|12.66|12.67|23600
4521046|3895|FTT|2013-12-13|12.64|12.68|12.64|12.67|24000
4521047|3895|FTT|2013-12-12|12.7|12.73|12.68|12.68|26000
4521048|3895|FTT|2013-12-11|12.72|12.74|12.7|12.73|36800
4521049|3895|FTT|2013-12-10|12.75|12.77|12.72|12.72|68500
4521050|3895|FTT|2013-12-09|12.84|12.84|12.72|12.73|27200
4521051|3895|FTT|2013-12-06|12.74|12.84|12.66|12.84|54400
4521052|3895|FTT|2013-12-05|12.7|12.75|12.7|12.72|15900
4521053|3895|FTT|2013-12-04|12.77|12.78|12.71|12.71|40000
4521054|3895|FTT|2013-12-03|12.69|12.77|12.67|12.71|95700
4521055|3895|FTT|2013-12-02|12.79|12.82|12.69|12.69|61200
4508371|3882|XOM|2014-01-17|99.18|100.34|98.67|99.16|15998000
4508372|3882|XOM|2014-01-16|98.79|99.04|98.25|98.94|9421700
4508373|3882|XOM|2014-01-15|99.16|99.35|98.63|98.78|9425500
4508374|3882|XOM|2014-01-14|98.8|99.27|98.65|99.12|9265000
4508375|3882|XOM|2014-01-13|99.91|100.1|98.27|98.55|12110900
4508376|3882|XOM|2014-01-10|99.99|100.63|99.12|100.52|10535400
4508377|3882|XOM|2014-01-09|100.2|100.39|99.03|99.76|11674300
4508378|3882|XOM|2014-01-08|101.19|101.19|100.15|100.74|11180400
4508379|3882|XOM|2014-01-07|99.61|101.22|99.42|101.07|11187000
4508380|3882|XOM|2014-01-06|99.94|100.14|98.89|99.66|11848500
4508381|3882|XOM|2014-01-03|99.77|100.17|99.14|99.51|9295600
4508382|3882|XOM|2014-01-02|100.6|100.76|99.39|99.75|11028100
4508383|3882|XOM|2013-12-31|100.49|101.39|100.43|101.2|8509600
4508384|3882|XOM|2013-12-30|101.53|101.55|100.31|100.31|9007900
4508385|3882|XOM|2013-12-27|101.24|101.74|100.99|101.51|10209000
4508386|3882|XOM|2013-12-26|99.42|101.03|99.38|100.9|9531200
4508387|3882|XOM|2013-12-24|98.33|99.44|98.33|99.22|4168300
4508388|3882|XOM|2013-12-23|99|99.29|98.39|98.51|10127600
4508389|3882|XOM|2013-12-20|99.39|99.6|98.6|98.68|23331000
4508390|3882|XOM|2013-12-19|99.5|99.6|99|99.43|12905900
4508391|3882|XOM|2013-12-18|97.43|99.95|97.01|99.54|21331300
4508392|3882|XOM|2013-12-17|97.02|97.13|96.03|96.75|14897200
4508393|3882|XOM|2013-12-16|96.28|98.88|96.13|97.22|23209400
4508394|3882|XOM|2013-12-13|95.13|95.92|94.66|95.31|10629500
4508395|3882|XOM|2013-12-12|94.5|95.88|94.28|95.36|15558300
4508396|3882|XOM|2013-12-11|95.38|95.54|94.16|94.26|12682000
4508397|3882|XOM|2013-12-10|95.9|95.98|95.39|95.71|9868100
4508398|3882|XOM|2013-12-09|95.95|96.25|95.6|95.84|15516700
4508399|3882|XOM|2013-12-06|94.97|95.71|94.59|95.65|12026300
4508400|3882|XOM|2013-12-05|94.07|94.65|93.92|94.13|10586000
4508401|3882|XOM|2013-12-04|94.19|94.9|93.92|94.67|13074000
4508402|3882|XOM|2013-12-03|93.6|94.48|93.23|94.39|12599500
4508403|3882|XOM|2013-12-02|93.27|94.04|92.92|93.52|9310500
4531167|3906|FGL|2014-01-17|19.3|19.64|19.11|19.47|179700
4531168|3906|FGL|2014-01-16|19.77|19.77|19.17|19.4|54300
4531169|3906|FGL|2014-01-15|18.98|19.21|18.98|19.21|48900
4531170|3906|FGL|2014-01-14|18.83|19.1|18.8|19|45300
4531171|3906|FGL|2014-01-13|19.19|19.21|18.68|19.01|164900
4531172|3906|FGL|2014-01-10|19.08|19.25|18.9|19|170200
4531173|3906|FGL|2014-01-09|18.8|19.39|18.51|18.89|269400
4531174|3906|FGL|2014-01-08|18.86|19.4|18.52|18.7|57200
4531175|3906|FGL|2014-01-07|18.5|19.1|18.5|18.77|95100
4531176|3906|FGL|2014-01-06|18.79|18.8|18.5|18.5|99500
4531177|3906|FGL|2014-01-03|18.6|18.85|18.15|18.57|124900
4531178|3906|FGL|2014-01-02|18.94|18.94|18.12|18.61|121800
4531179|3906|FGL|2013-12-31|18.95|19.1|18.8|18.94|22700
4531180|3906|FGL|2013-12-30|19.47|19.47|18.73|18.81|69600
4531181|3906|FGL|2013-12-27|19.24|19.24|18.86|19.01|56800
4531182|3906|FGL|2013-12-26|19.4|19.4|18.96|19.07|11300
4531183|3906|FGL|2013-12-24|19.41|19.41|19.07|19.16|95800
4531184|3906|FGL|2013-12-23|19.13|19.37|18.7|19.18|576600
4531185|3906|FGL|2013-12-20|18.7|19.05|18.55|18.95|202100
4531186|3906|FGL|2013-12-19|18.63|18.87|18.49|18.83|46800
4531187|3906|FGL|2013-12-18|18.72|18.95|18.39|18.75|120800
4531188|3906|FGL|2013-12-17|19|19.28|18.53|18.67|40400
4531189|3906|FGL|2013-12-16|18.97|19.64|18.8|19|111400
4531190|3906|FGL|2013-12-13|19|19.09|18.21|18.86|1732800
4552480|3934|FIF|2014-01-17|20.1|20.17|20.05|20.07|49900
4552481|3934|FIF|2014-01-16|19.97|20.15|19.9|20.05|52100
4552482|3934|FIF|2014-01-15|20.16|20.16|19.86|19.97|109800
4552483|3934|FIF|2014-01-14|20.21|20.21|20.05|20.09|45000
4552484|3934|FIF|2014-01-13|20.1|20.24|20.08|20.13|48600
4552485|3934|FIF|2014-01-10|20.12|20.23|20.09|20.16|48800
4552486|3934|FIF|2014-01-09|20.1|20.15|20.07|20.12|20400
4552487|3934|FIF|2014-01-08|20.01|20.14|20.01|20.13|68900
4481353|3851|EQY|2013-12-17|21.51|21.76|21.45|21.75|488100
4481354|3851|EQY|2013-12-16|21.65|21.74|21.48|21.55|365700
4481355|3851|EQY|2013-12-13|21.56|21.89|21.5|21.52|362300
4481356|3851|EQY|2013-12-12|21.7|21.79|21.53|21.67|477800
4481357|3851|EQY|2013-12-11|22.43|22.49|21.74|21.79|509800
4481358|3851|EQY|2013-12-10|22.59|22.71|22.28|22.46|366100
4481359|3851|EQY|2013-12-09|22.42|22.63|22.22|22.6|342700
4481360|3851|EQY|2013-12-06|22.28|22.4|22.18|22.36|284500
4481361|3851|EQY|2013-12-05|22.01|22.05|21.74|22.02|280400
4481362|3851|EQY|2013-12-04|22|22.21|21.88|21.98|540900
4481363|3851|EQY|2013-12-03|22.09|22.25|22.02|22.12|437400
4481364|3851|EQY|2013-12-02|22.34|22.49|22.1|22.19|274200
4483944|3853|EQS|2014-01-17|1.95|1.99|1.93|1.99|700
4483945|3853|EQS|2014-01-16|1.97|1.99|1.97|1.97|3900
4483946|3853|EQS|2014-01-15|2|2|1.91|1.99|3500
4483947|3853|EQS|2014-01-14|1.99|1.99|1.99|1.99|0
4483948|3853|EQS|2014-01-13|1.97|1.99|1.95|1.99|3600
4483949|3853|EQS|2014-01-10|1.92|2.01|1.92|2.01|500
4483950|3853|EQS|2014-01-09|1.95|1.98|1.92|1.98|6900
4483951|3853|EQS|2014-01-08|1.99|1.99|1.93|1.99|5200
4483952|3853|EQS|2014-01-07|2.02|2.03|1.96|1.98|14000
4483953|3853|EQS|2014-01-06|1.99|2.04|1.98|2.04|5000
4483954|3853|EQS|2014-01-03|2|2|1.97|2|1200
4483955|3853|EQS|2014-01-02|2.04|2.04|1.92|1.97|17600
4483956|3853|EQS|2013-12-31|1.8|1.99|1.8|1.99|20000
4483957|3853|EQS|2013-12-30|1.75|1.89|1.74|1.85|15900
4483958|3853|EQS|2013-12-27|1.76|1.78|1.65|1.78|35500
4483959|3853|EQS|2013-12-26|1.75|1.81|1.72|1.8|17700
4483960|3853|EQS|2013-12-24|1.67|1.81|1.57|1.81|11700
4483961|3853|EQS|2013-12-23|1.78|1.89|1.61|1.67|48400
4483962|3853|EQS|2013-12-20|1.77|1.83|1.73|1.76|9600
4483963|3853|EQS|2013-12-19|1.78|1.84|1.74|1.8|900
4483964|3853|EQS|2013-12-18|1.84|1.85|1.78|1.84|12300
4483965|3853|EQS|2013-12-17|1.9|1.93|1.76|1.87|20300
4483966|3853|EQS|2013-12-16|1.99|2|1.93|1.93|14200
4483967|3853|EQS|2013-12-13|1.95|2.02|1.92|1.95|3900
4483968|3853|EQS|2013-12-12|1.99|2.01|1.95|2|4300
4483969|3853|EQS|2013-12-11|1.95|2.01|1.95|2.01|2600
4483970|3853|EQS|2013-12-10|1.99|2|1.98|1.98|12500
4483971|3853|EQS|2013-12-09|2|2|1.98|1.98|900
4483972|3853|EQS|2013-12-06|1.96|1.97|1.95|1.97|5900
4483973|3853|EQS|2013-12-05|1.93|2.03|1.93|1.99|1100
4483974|3853|EQS|2013-12-04|1.95|2.05|1.91|1.99|47800
4483975|3853|EQS|2013-12-03|1.95|1.97|1.95|1.97|1100
4483976|3853|EQS|2013-12-02|2|2.01|1.98|1.98|28700
4478720|3848|EFX|2014-01-17|69.47|71.33|69.12|70.73|1091300
4478721|3848|EFX|2014-01-16|67.95|69.18|67.89|69.12|785200
4478722|3848|EFX|2014-01-15|68.29|69.2|68.29|69.11|547600
4478723|3848|EFX|2014-01-14|67.66|68.19|66.97|68.14|439600
4478724|3848|EFX|2014-01-13|68.22|68.72|67.34|67.45|466300
4478725|3848|EFX|2014-01-10|68.96|69|68.3|68.8|249400
4478726|3848|EFX|2014-01-09|68.85|69.05|68.18|68.76|313700
4478727|3848|EFX|2014-01-08|68.54|68.88|67.91|68.74|445800
4478728|3848|EFX|2014-01-07|68.88|68.89|68.32|68.73|320900
4478729|3848|EFX|2014-01-06|68.9|68.96|68.19|68.26|284800
4478730|3848|EFX|2014-01-03|68.56|69.13|68.55|68.9|314800
4478731|3848|EFX|2014-01-02|68.95|69.25|68.2|68.45|336300
4478732|3848|EFX|2013-12-31|69.5|69.56|68.78|69.09|446300
4478733|3848|EFX|2013-12-30|69.17|69.64|69.1|69.35|446500
4478734|3848|EFX|2013-12-27|69.18|69.2|68.76|69.1|287100
4478735|3848|EFX|2013-12-26|69.01|69.25|68.72|69.17|252900
4478736|3848|EFX|2013-12-24|68.25|69.04|68.22|69|169400
4478737|3848|EFX|2013-12-23|68.12|68.58|68.05|68.32|463900
4478738|3848|EFX|2013-12-20|67.55|68.06|67.14|67.69|1073200
4478739|3848|EFX|2013-12-19|67.18|67.59|67.02|67.07|503600
4478740|3848|EFX|2013-12-18|67.02|67.29|66.02|67.24|1324500
4478741|3848|EFX|2013-12-17|67.91|68.09|66.7|67.1|711900
4478742|3848|EFX|2013-12-16|67.06|68.17|66.69|68.03|862700
4478743|3848|EFX|2013-12-13|66.91|67.27|66.56|66.76|348000
4478744|3848|EFX|2013-12-12|66.52|66.98|66.31|66.8|388800
4478745|3848|EFX|2013-12-11|67.37|67.47|66.57|66.67|389500
4478746|3848|EFX|2013-12-10|67.93|68.19|67.32|67.42|360100
4478747|3848|EFX|2013-12-09|68.38|68.54|67.76|68.09|372900
4478748|3848|EFX|2013-12-06|67.28|68.34|67.12|68.31|498100
4478749|3848|EFX|2013-12-05|66.84|67.08|66.48|66.66|317500
4478750|3848|EFX|2013-12-04|66.77|67.34|66.33|66.96|528300
4478751|3848|EFX|2013-12-03|67.12|67.65|66.72|67.04|607100
4478752|3848|EFX|2013-12-02|67.47|67.9|67.04|67.3|429000
4482653|3852|EQR|2013-12-26|51.79|52.02|51.57|51.76|1750700
4482654|3852|EQR|2013-12-24|51.25|51.66|51.2|51.51|869200
4482655|3852|EQR|2013-12-23|52.05|52.31|51.63|51.85|1706100
4482656|3852|EQR|2013-12-20|51.79|52.12|51.64|51.96|2570600
4482657|3852|EQR|2013-12-19|52.47|52.64|51.61|52.04|1641600
4482658|3852|EQR|2013-12-18|51.7|52.51|50.89|52.5|2711500
4482659|3852|EQR|2013-12-17|51.75|51.89|51.34|51.62|1949100
4482660|3852|EQR|2013-12-16|52.28|52.39|51.89|51.91|1785000
4482661|3852|EQR|2013-12-13|52.5|52.72|51.88|52.21|2020800
4482662|3852|EQR|2013-12-12|52.99|53.5|52.44|52.45|2765200
4482663|3852|EQR|2013-12-11|53.89|53.98|53.05|53.14|3287200
4482664|3852|EQR|2013-12-10|53.47|54.05|53.27|54|3630700
4482665|3852|EQR|2013-12-09|52.99|53.51|52.99|53.48|1856200
4482666|3852|EQR|2013-12-06|52.96|53.32|52.57|53.16|1860800
4482667|3852|EQR|2013-12-05|52.93|53.09|52.25|52.62|1904900
4482668|3852|EQR|2013-12-04|51.57|53.83|51.44|52.93|6087300
4482669|3852|EQR|2013-12-03|51.44|52.2|51.35|52.01|2433500
4482670|3852|EQR|2013-12-02|51.3|51.84|51.22|51.66|3862500
4502911|3876|XLS|2014-01-17|20.16|20.31|20.03|20.12|1640800
4502912|3876|XLS|2014-01-16|19.52|20.23|19.52|20.19|1987700
4502913|3876|XLS|2014-01-15|19.46|19.73|19.41|19.6|966000
4502914|3876|XLS|2014-01-14|19.45|19.52|19.28|19.49|963500
4502915|3876|XLS|2014-01-13|19.04|19.57|19.04|19.38|1661700
4502916|3876|XLS|2014-01-10|19.06|19.23|18.98|19.14|728800
4502917|3876|XLS|2014-01-09|18.94|19.2|18.92|19.01|1554500
4502918|3876|XLS|2014-01-08|18.99|19.06|18.7|18.81|1571100
4502919|3876|XLS|2014-01-07|19.01|19.21|18.86|18.96|1078100
4502920|3876|XLS|2014-01-06|19.4|19.43|18.98|18.98|1600800
4502921|3876|XLS|2014-01-03|18.73|19.35|18.73|19.33|1324400
4502922|3876|XLS|2014-01-02|19|19.09|18.61|18.73|1328000
4502923|3876|XLS|2013-12-31|19.07|19.15|19|19.06|641900
4502924|3876|XLS|2013-12-30|19|19.07|18.79|19|788200
4502925|3876|XLS|2013-12-27|19.25|19.28|18.86|18.94|704600
4502926|3876|XLS|2013-12-26|19.17|19.43|19.12|19.15|1551700
4502927|3876|XLS|2013-12-24|18.99|19.05|18.85|19.02|494300
4502928|3876|XLS|2013-12-23|19|19|18.77|18.99|840500
4502929|3876|XLS|2013-12-20|18.78|18.86|18.71|18.84|1640800
4502930|3876|XLS|2013-12-19|18.81|18.84|18.68|18.73|1336800
4502931|3876|XLS|2013-12-18|18.65|18.76|18.32|18.7|1645500
4502932|3876|XLS|2013-12-17|18.54|18.6|18.35|18.53|3018000
4502933|3876|XLS|2013-12-16|18.46|18.61|18.41|18.54|2018300
4502934|3876|XLS|2013-12-13|18.68|18.75|18|18.29|3070200
4502935|3876|XLS|2013-12-12|19|19.19|18.64|18.91|3476600
4502936|3876|XLS|2013-12-11|17.52|17.58|17.36|17.45|1774000
4502937|3876|XLS|2013-12-10|17.39|17.52|17.31|17.49|996300
4502938|3876|XLS|2013-12-09|17.38|17.52|17.25|17.51|731100
4502939|3876|XLS|2013-12-06|17.29|17.43|17.2|17.36|711600
4502940|3876|XLS|2013-12-05|17.29|17.33|16.98|17.14|1515300
4502941|3876|XLS|2013-12-04|17.42|17.56|17.11|17.28|1009300
4502942|3876|XLS|2013-12-03|17.72|17.74|17.35|17.44|1818100
4502943|3876|XLS|2013-12-02|17.67|17.97|17.53|17.73|1214500
4493184|3864|EEA|2014-01-17|9.17|9.17|9.06|9.06|15500
4493185|3864|EEA|2014-01-16|9.16|9.16|9.11|9.14|8900
4493186|3864|EEA|2014-01-15|9.02|9.22|8.99|9.17|18200
4493187|3864|EEA|2014-01-14|8.96|9.03|8.89|9.03|23000
4493188|3864|EEA|2014-01-13|9.07|9.15|8.86|8.9|71800
4493189|3864|EEA|2014-01-10|8.93|9.08|8.87|8.98|24900
4493190|3864|EEA|2014-01-09|8.81|9.01|8.76|8.76|27100
4493191|3864|EEA|2014-01-08|8.82|8.87|8.75|8.8|12400
4493192|3864|EEA|2014-01-07|8.8|8.96|8.74|8.85|30800
4493193|3864|EEA|2014-01-06|8.63|8.83|8.63|8.74|35600
4493194|3864|EEA|2014-01-03|8.7|8.7|8.64|8.64|14900
4493195|3864|EEA|2014-01-02|8.89|8.89|8.6|8.7|33900
4493196|3864|EEA|2013-12-31|9.15|9.15|8.9|8.94|50800
4493197|3864|EEA|2013-12-30|9.03|9.2|8.98|9.1|39700
4493198|3864|EEA|2013-12-27|8.87|8.93|8.87|8.92|24300
4493199|3864|EEA|2013-12-26|8.84|8.96|8.8|8.93|10700
4493200|3864|EEA|2013-12-24|8.79|8.84|8.78|8.83|3700
4493201|3864|EEA|2013-12-23|8.6|9.15|8.6|8.77|43700
4493202|3864|EEA|2013-12-20|8.51|8.59|8.48|8.59|5200
4493203|3864|EEA|2013-12-19|8.53|8.53|8.5|8.52|3600
4493204|3864|EEA|2013-12-18|8.5|8.52|8.38|8.52|35900
4493205|3864|EEA|2013-12-17|8.48|8.51|8.45|8.5|12300
4493206|3864|EEA|2013-12-16|8.42|8.52|8.4|8.52|28300
4493207|3864|EEA|2013-12-13|8.33|8.39|8.26|8.39|6500
4493208|3864|EEA|2013-12-12|8.39|8.5|8.36|8.41|20100
4493209|3864|EEA|2013-12-11|8.44|8.47|8.32|8.38|18200
4493210|3864|EEA|2013-12-10|8.4|8.48|8.38|8.38|11300
4552488|3934|FIF|2014-01-07|20.2|20.29|20.05|20.1|54300
4552489|3934|FIF|2014-01-06|20.31|20.36|20.14|20.14|56300
4552490|3934|FIF|2014-01-03|20.37|20.52|20.1|20.28|68900
4552491|3934|FIF|2014-01-02|20.61|20.94|20.24|20.4|46600
4552492|3934|FIF|2013-12-31|20.4|20.89|20.4|20.83|178100
4552493|3934|FIF|2013-12-30|20.45|20.74|20.38|20.45|74800
4552494|3934|FIF|2013-12-27|20.54|20.82|20.26|20.61|91400
4552495|3934|FIF|2013-12-26|20.33|20.77|20.33|20.59|96400
4552496|3934|FIF|2013-12-24|20.1|20.39|20.1|20.3|44300
4552497|3934|FIF|2013-12-23|19.9|20.39|19.9|20.09|78200
4552498|3934|FIF|2013-12-20|19.51|19.96|19.51|19.71|90100
4552499|3934|FIF|2013-12-19|19.72|19.83|19.52|19.59|202300
4552500|3934|FIF|2013-12-18|19.68|19.84|19.61|19.8|92300
4552501|3934|FIF|2013-12-17|19.8|19.93|19.64|19.79|92200
4552502|3934|FIF|2013-12-16|19.67|19.94|19.67|19.79|43300
4552503|3934|FIF|2013-12-13|19.7|19.81|19.66|19.72|51600
4552504|3934|FIF|2013-12-12|19.89|20|19.65|19.76|86300
4552505|3934|FIF|2013-12-11|20|20.11|19.73|20.03|66000
4552506|3934|FIF|2013-12-10|20.44|20.46|19.96|20.07|63300
4552507|3934|FIF|2013-12-09|20.22|20.38|20.11|20.33|44600
4552508|3934|FIF|2013-12-06|20.35|20.35|19.95|20.31|50200
4552509|3934|FIF|2013-12-05|20.58|20.65|19.84|20.02|96300
4552510|3934|FIF|2013-12-04|20.84|20.99|20.42|20.58|40700
4552511|3934|FIF|2013-12-03|21.09|21.12|20.79|20.84|39600
4552512|3934|FIF|2013-12-02|21.54|21.73|21.18|21.21|37800
4514493|3888|FDO|2014-01-17|64.43|68.57|64.01|65.56|7818200
4514494|3888|FDO|2014-01-16|64.3|65.21|64.16|64.81|2891300
4514495|3888|FDO|2014-01-15|64.39|65.69|64.05|65.27|1868300
4514496|3888|FDO|2014-01-14|63.9|64.43|63.26|64.42|4394900
4514497|3888|FDO|2014-01-13|67.2|67.28|64.83|65|3107300
4514498|3888|FDO|2014-01-10|64.55|67.88|63.85|67.48|6921400
4514499|3888|FDO|2014-01-09|61.09|65.33|60.89|64.97|10174700
4514500|3888|FDO|2014-01-08|65.36|66.51|64.73|66.34|2806300
4514501|3888|FDO|2014-01-07|65.68|66.23|64.94|65.4|3359800
4514502|3888|FDO|2014-01-06|66.31|66.78|65.74|65.74|2617600
4514503|3888|FDO|2014-01-03|66.23|66.8|65.6|66.41|1474000
4514504|3888|FDO|2014-01-02|65.04|66.41|64.97|66.06|1154000
4514505|3888|FDO|2013-12-31|65.42|66.18|64.86|64.97|1271300
4514506|3888|FDO|2013-12-30|65.03|65.65|64.68|65.44|955300
4514507|3888|FDO|2013-12-27|65.17|65.52|64.83|64.99|578700
4514508|3888|FDO|2013-12-26|65.52|65.52|64.71|64.95|556900
4514509|3888|FDO|2013-12-24|65.28|66.04|65.21|65.55|372500
4514510|3888|FDO|2013-12-23|64.55|65.47|64.46|65.33|1283700
4514511|3888|FDO|2013-12-20|63.9|64.55|63.63|64.49|1767200
4514512|3888|FDO|2013-12-19|63.68|63.84|63.19|63.58|807200
4514513|3888|FDO|2013-12-18|63.6|64.01|62.84|63.94|1136300
4514514|3888|FDO|2013-12-17|63.68|64|63.5|63.67|884800
4514515|3888|FDO|2013-12-16|64.07|64.36|63.16|63.68|1080900
4514516|3888|FDO|2013-12-13|64.13|64.72|63.7|63.96|2001100
4514517|3888|FDO|2013-12-12|64.63|64.75|63.92|64.2|1424200
4514518|3888|FDO|2013-12-11|65.15|65.35|64.58|64.66|1268100
4514519|3888|FDO|2013-12-10|65.72|65.9|65.22|65.36|964100
4514520|3888|FDO|2013-12-09|66.08|66.44|65.26|65.69|1174600
4514521|3888|FDO|2013-12-06|66.92|66.99|65.2|65.98|1972800
4514522|3888|FDO|2013-12-05|69.55|69.95|67.05|67.6|1777100
4514523|3888|FDO|2013-12-04|69|69.26|68.39|69.14|1051200
4514524|3888|FDO|2013-12-03|69.28|69.48|68.82|69.14|1057800
4514525|3888|FDO|2013-12-02|69.73|70.01|68.96|69.32|1260100
4517105|3890|AGM|2014-01-17|31.37|31.58|31.09|31.57|23400
4517106|3890|AGM|2014-01-16|31.18|31.4|31.08|31.3|24700
4517107|3890|AGM|2014-01-15|31.1|31.34|31.03|31.17|31600
4517108|3890|AGM|2014-01-14|30.84|31.27|30.58|31.16|19200
4517109|3890|AGM|2014-01-13|30.69|31.29|30.5|30.84|21800
4517110|3890|AGM|2014-01-10|31.23|31.26|30.69|30.98|18300
4517111|3890|AGM|2014-01-09|31.43|31.57|31.01|31.32|17800
4517112|3890|AGM|2014-01-08|31.85|32.28|31.01|31.43|24200
4517113|3890|AGM|2014-01-07|32.31|32.31|31.68|32.18|23600
4517114|3890|AGM|2014-01-06|33|33.45|32.25|32.3|54200
4517115|3890|AGM|2014-01-03|32.69|33.26|32.6|32.96|43300
4517116|3890|AGM|2014-01-02|34.04|34.04|32.68|32.7|22500
4517117|3890|AGM|2013-12-31|34.39|34.45|33.86|34.25|29000
4517118|3890|AGM|2013-12-30|34.53|34.86|34.15|34.22|12200
4517119|3890|AGM|2013-12-27|34.85|34.95|34.04|34.32|19100
4517120|3890|AGM|2013-12-26|34.41|35.5|34.41|34.69|92500
4517121|3890|AGM|2013-12-24|34.44|34.67|33.8|34.45|17900
4517122|3890|AGM|2013-12-23|35.24|35.3|33.54|34.22|51800
4517123|3890|AGM|2013-12-20|34.87|35.1|34.31|35|82000
4517124|3890|AGM|2013-12-19|33.77|34.85|33.64|34.74|59600
4490572|3862|DEG|2014-01-17|62.23|62.4|61.53|61.7|50500
4490573|3862|DEG|2014-01-16|63.27|63.33|62.75|62.89|128000
4490574|3862|DEG|2014-01-15|62.93|63.42|62.82|63.18|63800
4490575|3862|DEG|2014-01-14|62.65|63.15|62.28|63.04|176900
4490576|3862|DEG|2014-01-13|61.42|61.67|60.9|61.13|84600
4490577|3862|DEG|2014-01-10|60.57|61.15|60.5|61.12|51700
4490578|3862|DEG|2014-01-09|59.63|59.89|59.07|59.35|60600
4490579|3862|DEG|2014-01-08|58.52|59.03|58.46|58.68|47200
4490580|3862|DEG|2014-01-07|58.68|59.14|58.56|59|43400
4490581|3862|DEG|2014-01-06|58.97|59.05|58.43|58.47|64500
4490582|3862|DEG|2014-01-03|57|57.94|56.88|57.46|45200
4490583|3862|DEG|2014-01-02|57.21|57.25|56.07|56.31|63200
4490584|3862|DEG|2013-12-31|59.2|59.45|59.06|59.42|35600
4490585|3862|DEG|2013-12-30|59.98|60.08|59.3|59.51|28300
4490586|3862|DEG|2013-12-27|60.5|60.86|60.27|60.54|55800
4490587|3862|DEG|2013-12-26|60|60|59.73|59.77|26300
4490588|3862|DEG|2013-12-24|59.5|60|59.5|59.63|17700
4490589|3862|DEG|2013-12-23|59.19|59.38|58.84|59.29|51900
4490590|3862|DEG|2013-12-20|58.01|59.14|58.01|59.1|222900
4490591|3862|DEG|2013-12-19|55.59|56.32|55.38|56.28|31400
4490592|3862|DEG|2013-12-18|55.09|55.8|54.76|55.8|43900
4490593|3862|DEG|2013-12-17|55.46|55.46|54.86|55.05|38800
4490594|3862|DEG|2013-12-16|55.65|56.58|55.65|56.48|49300
4490595|3862|DEG|2013-12-13|54.89|55.28|54.66|55.04|26000
4490596|3862|DEG|2013-12-12|56.04|56.22|55.74|56.18|33800
4490597|3862|DEG|2013-12-11|57.42|57.53|56.69|56.85|21800
4490598|3862|DEG|2013-12-10|57.29|57.29|56.72|56.9|23000
4490599|3862|DEG|2013-12-09|56.44|56.58|56.03|56.3|28600
4490600|3862|DEG|2013-12-06|56.46|56.52|56.12|56.38|18200
4490601|3862|DEG|2013-12-05|55.57|55.62|54.82|55.23|17600
4490602|3862|DEG|2013-12-04|55.98|56.44|55.77|56.1|34200
4490603|3862|DEG|2013-12-03|57.35|57.46|56.95|57.08|24400
4490604|3862|DEG|2013-12-02|57.98|58.07|57.62|57.8|113900
4489266|3861|ESL|2014-01-17|108.51|109|107.52|108.19|237100
4489267|3861|ESL|2014-01-16|106.3|108.96|105.8|108.95|284600
4489268|3861|ESL|2014-01-15|103.16|104.5|103.16|104.32|126700
4489269|3861|ESL|2014-01-14|102.97|103.49|102.51|103.34|185000
4489270|3861|ESL|2014-01-13|101.68|103.47|101.61|102.54|262100
4489271|3861|ESL|2014-01-10|101.04|101.76|100|101.67|183100
4489272|3861|ESL|2014-01-09|101.84|102.57|100.59|100.72|162600
4489273|3861|ESL|2014-01-08|100.83|101.3|99.95|101.24|261200
4489274|3861|ESL|2014-01-07|100.26|101.72|100.12|101.13|203100
4489275|3861|ESL|2014-01-06|101.03|101.03|98.84|99.78|257600
4489276|3861|ESL|2014-01-03|101.05|101.56|100.06|100.84|217600
4489277|3861|ESL|2014-01-02|101.39|101.52|100.51|101.1|280700
4489278|3861|ESL|2013-12-31|101.19|102.37|100.86|101.96|155300
4489279|3861|ESL|2013-12-30|101.43|101.81|100.39|100.92|194300
4489280|3861|ESL|2013-12-27|101.3|101.69|100.9|101.54|123400
4489281|3861|ESL|2013-12-26|101.87|102.44|100.71|101.44|227600
4489282|3861|ESL|2013-12-24|100.81|101.95|100.59|101.4|149600
4489283|3861|ESL|2013-12-23|99.95|101.26|99.53|100.84|248500
4489284|3861|ESL|2013-12-20|96.57|99.49|96.39|99.29|323300
4489285|3861|ESL|2013-12-19|97.2|97.44|95.8|96.62|135500
4489286|3861|ESL|2013-12-18|96.34|97.65|95.34|97.61|203600
4489287|3861|ESL|2013-12-17|95.67|96.29|95.17|96.02|253200
4489288|3861|ESL|2013-12-16|93|95.93|92.79|95.91|298900
4489289|3861|ESL|2013-12-13|92|92.7|91.47|92.42|246000
4489290|3861|ESL|2013-12-12|91.71|92.11|90.98|92|178500
4489291|3861|ESL|2013-12-11|92.88|92.88|91.09|91.71|281000
4489292|3861|ESL|2013-12-10|92.11|93.15|91.66|92.45|234500
4489293|3861|ESL|2013-12-09|92.62|92.81|91.77|92.45|215500
4489294|3861|ESL|2013-12-06|88.51|93.4|88.51|92.47|389800
4489295|3861|ESL|2013-12-05|89.9|89.9|88.48|88.75|358400
4489296|3861|ESL|2013-12-04|88.28|90.08|86.91|89.84|267700
4489297|3861|ESL|2013-12-03|87.1|88.71|86.83|88.62|201900
4489298|3861|ESL|2013-12-02|87.91|88.77|87.31|87.5|209900
4519717|3894|FSS|2014-01-17|14.06|14.14|13.95|14.01|162500
4519718|3894|FSS|2014-01-16|14.08|14.23|14.02|14.11|134200
4519719|3894|FSS|2014-01-15|14.04|14.22|13.95|14.12|195800
4519720|3894|FSS|2014-01-14|13.88|14.02|13.72|13.97|168900
4519721|3894|FSS|2014-01-13|13.94|14.01|13.7|13.78|364500
4519722|3894|FSS|2014-01-10|13.81|13.98|13.67|13.98|255000
4519723|3894|FSS|2014-01-09|13.92|14.16|13.72|13.86|298400
4519724|3894|FSS|2014-01-08|14.07|14.12|13.85|13.89|289300
4519725|3894|FSS|2014-01-07|13.88|14.2|13.85|14.07|232600
4519726|3894|FSS|2014-01-06|14.24|14.28|13.79|13.79|369500
4519727|3894|FSS|2014-01-03|14.11|14.25|14.05|14.22|264200
4519728|3894|FSS|2014-01-02|14.55|14.62|14|14.1|354200
4517125|3890|AGM|2013-12-18|32.86|33.88|32.54|33.75|37600
4517126|3890|AGM|2013-12-17|33.98|33.98|32.31|32.83|31500
4517127|3890|AGM|2013-12-16|33.93|34.39|33.93|34.25|17900
4517128|3890|AGM|2013-12-13|33.71|33.98|33.69|33.69|12700
4517129|3890|AGM|2013-12-12|34.26|34.67|33.28|33.53|26000
4517130|3890|AGM|2013-12-11|35.43|35.67|34|34.36|29100
4517131|3890|AGM|2013-12-10|35|35.72|35|35.49|115300
4517132|3890|AGM|2013-12-09|35.23|35.39|34.85|35.15|43100
4517133|3890|AGM|2013-12-06|34.65|35.14|34.1|35.12|43100
4517134|3890|AGM|2013-12-05|34.07|34.4|33.9|34.22|35100
4517135|3890|AGM|2013-12-04|33.78|34.35|33.74|34.18|25800
4517136|3890|AGM|2013-12-03|34.05|34.35|33.73|34.03|49600
4517137|3890|AGM|2013-12-02|35.05|35.05|33.83|34.21|12900
4511881|3886|FDS|2014-01-17|107.99|108.23|106.62|106.89|314200
4511882|3886|FDS|2014-01-16|107.75|108.32|106.85|108.13|373100
4511883|3886|FDS|2014-01-15|107.2|108.02|107.2|107.65|407700
4511884|3886|FDS|2014-01-14|106.66|107.55|106.63|107.16|322300
4511885|3886|FDS|2014-01-13|106.94|107.89|106.24|106.58|377000
4511886|3886|FDS|2014-01-10|106.5|107.1|106.12|106.81|467000
4511887|3886|FDS|2014-01-09|107.07|107.45|105.87|106.26|546200
4511888|3886|FDS|2014-01-08|107.4|107.95|106.66|106.98|496600
4511889|3886|FDS|2014-01-07|106.41|107.66|106.41|107.11|424400
4511890|3886|FDS|2014-01-06|109|109.57|106.35|106.36|479000
4511891|3886|FDS|2014-01-03|108.65|109|107.91|108.47|549400
4511892|3886|FDS|2014-01-02|108.65|108.93|107.33|108.48|611000
4511893|3886|FDS|2013-12-31|109.2|109.68|108.49|108.58|242600
4511894|3886|FDS|2013-12-30|108.7|109.27|108.54|108.88|290500
4511895|3886|FDS|2013-12-27|108.52|109.05|108.27|108.79|389500
4511896|3886|FDS|2013-12-26|109.9|109.91|108.03|108.07|337900
4511897|3886|FDS|2013-12-24|109.02|109.62|108.94|109.31|331400
4511898|3886|FDS|2013-12-23|109.65|109.82|108.88|109.39|487700
4511899|3886|FDS|2013-12-20|109.1|110|108.95|109.45|495000
4511900|3886|FDS|2013-12-19|109.69|109.99|108.72|109.37|411700
4511901|3886|FDS|2013-12-18|110|110.19|107.52|109.92|515200
4511902|3886|FDS|2013-12-17|112|115.9|108.7|109.62|1272300
4511903|3886|FDS|2013-12-16|118.77|119.08|116.17|117.07|419600
4511904|3886|FDS|2013-12-13|115.19|117.75|114.17|116.44|463400
4511905|3886|FDS|2013-12-12|112.2|115.15|111.48|114.11|304900
4511906|3886|FDS|2013-12-11|114.17|114.91|111.93|112.47|235100
4511907|3886|FDS|2013-12-10|114.19|114.84|113.44|114.49|196900
4511908|3886|FDS|2013-12-09|114.26|114.88|113.36|114.56|238100
4511909|3886|FDS|2013-12-06|114.04|114.91|112.83|113.94|176400
4511910|3886|FDS|2013-12-05|113.36|113.81|112.4|113.43|118400
4511911|3886|FDS|2013-12-04|113|113.85|112.4|113.49|113200
4511912|3886|FDS|2013-12-03|113.2|114.26|112.59|113.36|125700
4511913|3886|FDS|2013-12-02|113.13|114.45|112.14|113.46|185000
4525943|3900|FCH|2014-01-17|8.55|8.6|8.48|8.52|574700
4525944|3900|FCH|2014-01-16|8.58|8.75|8.55|8.58|366000
4525945|3900|FCH|2014-01-15|8.52|8.71|8.46|8.61|876800
4525946|3900|FCH|2014-01-14|8.36|8.56|8.34|8.47|903100
4525947|3900|FCH|2014-01-13|8.46|8.52|8.25|8.32|1090900
4525948|3900|FCH|2014-01-10|8.43|8.55|8.39|8.52|1055400
4525949|3900|FCH|2014-01-09|8.53|8.56|8.32|8.41|615300
4525950|3900|FCH|2014-01-08|8.5|8.53|8.38|8.46|679900
4525951|3900|FCH|2014-01-07|8.18|8.6|8.15|8.52|2328100
4525952|3900|FCH|2014-01-06|8.25|8.25|8.03|8.08|1257200
4525953|3900|FCH|2014-01-03|8.05|8.22|8.01|8.18|594400
4525954|3900|FCH|2014-01-02|8.15|8.15|7.91|8.04|757900
4525955|3900|FCH|2013-12-31|8.1|8.23|8|8.16|805600
4525956|3900|FCH|2013-12-30|7.84|8.03|7.76|8.02|362200
4525957|3900|FCH|2013-12-27|7.88|7.88|7.7|7.87|312300
4525958|3900|FCH|2013-12-26|7.92|7.99|7.82|7.82|475800
4525959|3900|FCH|2013-12-24|7.65|7.86|7.63|7.86|489000
4525960|3900|FCH|2013-12-23|7.45|7.83|7.42|7.65|1388800
4525961|3900|FCH|2013-12-20|7.16|7.4|7.16|7.4|1302600
4525962|3900|FCH|2013-12-19|7.41|7.45|7.11|7.11|1458700
4525963|3900|FCH|2013-12-18|7.22|7.44|6.86|7.44|975100
4525964|3900|FCH|2013-12-17|7.15|7.26|7.12|7.19|586800
4525965|3900|FCH|2013-12-16|7.02|7.17|6.88|7.17|367500
4525966|3900|FCH|2013-12-13|6.85|7.01|6.78|6.98|796900
4525967|3900|FCH|2013-12-12|6.79|6.86|6.71|6.81|449200
4525968|3900|FCH|2013-12-11|7.07|7.07|6.79|6.8|487300
4525969|3900|FCH|2013-12-10|7.16|7.27|7.05|7.06|409700
4525970|3900|FCH|2013-12-09|7.15|7.19|7.01|7.17|293600
4525971|3900|FCH|2013-12-06|7.14|7.18|7.08|7.16|413500
4525972|3900|FCH|2013-12-05|7|7.18|6.98|7.09|371400
4525973|3900|FCH|2013-12-04|6.89|7.13|6.86|7.02|768700
4525974|3900|FCH|2013-12-03|7.1|7.19|6.91|6.96|492400
4519729|3894|FSS|2013-12-31|14.45|14.7|14.42|14.65|343900
4519730|3894|FSS|2013-12-30|14.48|14.58|14.28|14.51|315800
4519731|3894|FSS|2013-12-27|14.59|14.59|14.43|14.47|175500
4519732|3894|FSS|2013-12-26|14.6|14.68|14.47|14.52|452900
4519733|3894|FSS|2013-12-24|14.55|14.68|14.52|14.58|117700
4519734|3894|FSS|2013-12-23|14.89|14.98|14.47|14.58|394300
4519735|3894|FSS|2013-12-20|14.26|14.93|14.26|14.9|1236300
4519736|3894|FSS|2013-12-19|14.46|14.51|14.21|14.24|264100
4519737|3894|FSS|2013-12-18|14.12|14.52|14.03|14.51|274500
4519738|3894|FSS|2013-12-17|14.1|14.2|14.03|14.12|238700
4519739|3894|FSS|2013-12-16|14.08|14.2|13.95|14.07|406200
4519740|3894|FSS|2013-12-13|13.99|14.25|13.97|14.13|278200
4519741|3894|FSS|2013-12-12|14.14|14.18|13.94|13.96|435200
4519742|3894|FSS|2013-12-11|14.41|14.43|14.11|14.14|325600
4519743|3894|FSS|2013-12-10|14.48|14.64|14.34|14.35|299000
4519744|3894|FSS|2013-12-09|14.54|14.64|14.28|14.48|433600
4519745|3894|FSS|2013-12-06|15.03|15.05|14.11|14.48|759000
4519746|3894|FSS|2013-12-05|14.92|15.05|14.8|14.83|215700
4519747|3894|FSS|2013-12-04|14.75|15.12|14.56|14.92|355400
4519748|3894|FSS|2013-12-03|15.25|15.48|14.8|14.87|637200
4519749|3894|FSS|2013-12-02|15.68|15.71|15.25|15.3|421600
4509677|3883|FNB|2014-01-17|12.61|12.72|12.59|12.61|484700
4509678|3883|FNB|2014-01-16|12.75|12.75|12.55|12.63|639600
4509679|3883|FNB|2014-01-15|12.86|12.95|12.75|12.76|748700
4509680|3883|FNB|2014-01-14|12.85|12.85|12.7|12.81|765300
4509681|3883|FNB|2014-01-13|12.99|12.99|12.73|12.79|1247800
4509682|3883|FNB|2014-01-10|12.91|12.97|12.78|12.95|1245600
4509683|3883|FNB|2014-01-09|12.85|12.94|12.77|12.89|830900
4509684|3883|FNB|2014-01-08|12.78|12.85|12.66|12.85|1112600
4509685|3883|FNB|2014-01-07|12.55|12.88|12.5|12.74|1143100
4509686|3883|FNB|2014-01-06|12.45|12.52|12.3|12.3|576300
4509687|3883|FNB|2014-01-03|12.42|12.49|12.38|12.45|577200
4509688|3883|FNB|2014-01-02|12.55|12.63|12.4|12.43|754800
4509689|3883|FNB|2013-12-31|12.71|12.73|12.59|12.62|450800
4509690|3883|FNB|2013-12-30|12.72|12.76|12.65|12.66|358700
4509691|3883|FNB|2013-12-27|12.78|12.83|12.65|12.74|418900
4509692|3883|FNB|2013-12-26|12.65|12.75|12.63|12.72|559800
4509693|3883|FNB|2013-12-24|12.69|12.69|12.61|12.63|325400
4509694|3883|FNB|2013-12-23|12.44|12.69|12.4|12.64|866100
4509695|3883|FNB|2013-12-20|12.27|12.4|12.23|12.4|2463700
4509696|3883|FNB|2013-12-19|12.3|12.35|12.23|12.25|536600
4509697|3883|FNB|2013-12-18|12.25|12.35|12.17|12.35|853200
4509698|3883|FNB|2013-12-17|12.37|12.37|12.21|12.24|657200
4509699|3883|FNB|2013-12-16|12.27|12.34|12.16|12.31|914200
4509700|3883|FNB|2013-12-13|12.36|12.38|12.16|12.19|702600
4509701|3883|FNB|2013-12-12|12.17|12.38|12.17|12.29|1083700
4509702|3883|FNB|2013-12-11|12.42|12.42|12.19|12.2|783000
4509703|3883|FNB|2013-12-10|12.54|12.55|12.33|12.38|492000
4509704|3883|FNB|2013-12-09|12.57|12.68|12.49|12.53|677000
4509705|3883|FNB|2013-12-06|12.43|12.65|12.42|12.57|590500
4509706|3883|FNB|2013-12-05|12.26|12.37|12.2|12.3|564500
4509707|3883|FNB|2013-12-04|12.37|12.46|12.22|12.3|865100
4509708|3883|FNB|2013-12-03|12.43|12.5|12.24|12.36|883300
4509709|3883|FNB|2013-12-02|12.72|12.73|12.41|12.43|642900
4527249|3903|FGP|2014-01-17|23.9|23.9|23.6|23.63|94700
4527250|3903|FGP|2014-01-16|23.6|23.85|23.54|23.76|94400
4527251|3903|FGP|2014-01-15|23.83|23.83|23.51|23.7|79400
4527252|3903|FGP|2014-01-14|23.35|23.85|23.35|23.72|131000
4527253|3903|FGP|2014-01-13|23.35|23.5|23.24|23.3|64900
4527254|3903|FGP|2014-01-10|23.06|23.48|22.97|23.42|109400
4527255|3903|FGP|2014-01-09|23.16|23.16|22.9|22.95|104200
4527256|3903|FGP|2014-01-08|23.28|23.35|22.92|23.03|126100
4527257|3903|FGP|2014-01-07|23.4|23.44|23.2|23.28|130100
4527258|3903|FGP|2014-01-06|23.41|23.5|23.18|23.36|119200
4527259|3903|FGP|2014-01-03|22.84|23.39|22.8|23.38|162600
4527260|3903|FGP|2014-01-02|22.85|22.99|22.73|22.75|97700
4527261|3903|FGP|2013-12-31|23.27|23.38|22.87|22.95|202000
4527262|3903|FGP|2013-12-30|23.09|23.53|23.07|23.27|179900
4527263|3903|FGP|2013-12-27|23.14|23.31|23.05|23.19|93300
4527264|3903|FGP|2013-12-26|23.01|23.6|23.01|23.16|111200
4527265|3903|FGP|2013-12-24|23.09|23.24|23.01|23.01|53500
4527266|3903|FGP|2013-12-23|23.02|23.15|22.8|23.06|134200
4527267|3903|FGP|2013-12-20|22.8|23.07|22.79|22.96|158600
4527268|3903|FGP|2013-12-19|22.85|22.97|22.7|22.89|124900
4527269|3903|FGP|2013-12-18|23.01|23.18|22.65|22.94|109400
4527270|3903|FGP|2013-12-17|23.4|23.47|22.9|23.06|120100
4527271|3903|FGP|2013-12-16|23.47|23.63|23.22|23.38|128700
4527272|3903|FGP|2013-12-13|23.3|23.46|23.21|23.33|160800
4405933|3764|EXG|2013-12-12|9.6|9.62|9.55|9.58|1003200
4405934|3764|EXG|2013-12-11|9.74|9.74|9.61|9.62|901100
4405935|3764|EXG|2013-12-10|9.69|9.73|9.66|9.72|870900
4405936|3764|EXG|2013-12-09|9.73|9.77|9.69|9.71|1295800
4405937|3764|EXG|2013-12-06|9.76|9.8|9.71|9.75|1227300
4405938|3764|EXG|2013-12-05|9.78|9.83|9.72|9.73|915300
4405939|3764|EXG|2013-12-04|9.8|9.83|9.75|9.8|893600
4405940|3764|EXG|2013-12-03|9.81|9.83|9.78|9.8|836300
4405941|3764|EXG|2013-12-02|9.94|9.94|9.85|9.85|813900
4419340|3776|EGO|2014-01-17|6.48|6.71|6.46|6.68|8489000
4419341|3776|EGO|2014-01-16|6.21|6.39|6.2|6.37|6758300
4419342|3776|EGO|2014-01-15|5.99|6.16|5.93|6.15|4119700
4419343|3776|EGO|2014-01-14|6.21|6.3|6.04|6.05|5752100
4419344|3776|EGO|2014-01-13|6.05|6.31|5.96|6.29|5735200
4419345|3776|EGO|2014-01-10|5.85|6.01|5.81|5.99|4115300
4419346|3776|EGO|2014-01-09|5.88|5.88|5.75|5.75|4548100
4419347|3776|EGO|2014-01-08|5.83|5.93|5.75|5.91|4676400
4419348|3776|EGO|2014-01-07|5.78|5.9|5.72|5.89|3649400
4419349|3776|EGO|2014-01-06|5.94|5.98|5.85|5.87|4729400
4419350|3776|EGO|2014-01-03|6.03|6.03|5.86|5.88|4589700
4419351|3776|EGO|2014-01-02|5.85|5.98|5.82|5.96|5320900
4419352|3776|EGO|2013-12-31|5.48|5.7|5.48|5.69|4607400
4419353|3776|EGO|2013-12-30|5.65|5.69|5.5|5.52|3655800
4419354|3776|EGO|2013-12-27|5.68|5.75|5.65|5.7|3296800
4419355|3776|EGO|2013-12-26|5.63|5.77|5.63|5.72|3160800
4419356|3776|EGO|2013-12-24|5.47|5.58|5.46|5.56|4372400
4419357|3776|EGO|2013-12-23|5.52|5.59|5.42|5.47|5180100
4419358|3776|EGO|2013-12-20|5.45|5.58|5.43|5.49|11145400
4419359|3776|EGO|2013-12-19|5.36|5.5|5.35|5.43|5518400
4419360|3776|EGO|2013-12-18|5.58|5.78|5.47|5.47|8358600
4419361|3776|EGO|2013-12-17|5.52|5.63|5.49|5.56|3689100
4419362|3776|EGO|2013-12-16|5.65|5.69|5.55|5.55|5276400
4419363|3776|EGO|2013-12-13|5.67|5.74|5.61|5.64|3786800
4419364|3776|EGO|2013-12-12|5.55|5.62|5.47|5.6|5759000
4419365|3776|EGO|2013-12-11|5.96|6.01|5.67|5.69|4986600
4419366|3776|EGO|2013-12-10|5.93|6.06|5.9|5.97|5854500
4419367|3776|EGO|2013-12-09|5.65|5.76|5.65|5.72|4802800
4419368|3776|EGO|2013-12-06|5.6|5.68|5.54|5.56|4160300
4419369|3776|EGO|2013-12-05|5.55|5.65|5.48|5.52|4611500
4419370|3776|EGO|2013-12-04|5.59|5.72|5.45|5.69|7597300
4419371|3776|EGO|2013-12-03|5.63|5.68|5.48|5.52|6266800
4419372|3776|EGO|2013-12-02|5.93|5.95|5.63|5.63|7749500
4418034|3775|EPB|2014-01-17|34.43|34.47|33.3|33.35|805500
4418035|3775|EPB|2014-01-16|34.1|34.8|34|34.35|724100
4418036|3775|EPB|2014-01-15|34.07|34.23|33.83|34.05|836300
4418037|3775|EPB|2014-01-14|34.5|34.6|34.03|34.22|550500
4418038|3775|EPB|2014-01-13|34.62|34.97|34.38|34.41|984900
4418039|3775|EPB|2014-01-10|35.38|35.68|34.34|34.54|953500
4418040|3775|EPB|2014-01-09|35.43|35.48|35.2|35.41|408600
4418041|3775|EPB|2014-01-08|35.65|35.7|35.06|35.25|1018700
4418042|3775|EPB|2014-01-07|35.54|35.74|35.46|35.6|484200
4418043|3775|EPB|2014-01-06|35.5|35.74|35.43|35.53|529000
4418044|3775|EPB|2014-01-03|35.73|35.88|35.14|35.49|492100
4418045|3775|EPB|2014-01-02|36|36.12|35.57|35.77|483000
4418046|3775|EPB|2013-12-31|35.79|36.4|35.69|36|832400
4418047|3775|EPB|2013-12-30|35.29|35.77|35.29|35.64|467900
4418048|3775|EPB|2013-12-27|35.38|35.48|35.14|35.36|364000
4418049|3775|EPB|2013-12-26|35.2|35.87|35.06|35.23|949300
4418050|3775|EPB|2013-12-24|35.17|35.34|34.97|35.04|461800
4418051|3775|EPB|2013-12-23|34.55|35.17|34.36|34.96|670900
4418052|3775|EPB|2013-12-20|33.8|34.56|33.77|34.25|1347300
4418053|3775|EPB|2013-12-19|33.7|34.52|33.43|34.15|1039000
4418054|3775|EPB|2013-12-18|34.52|34.55|33.68|34|2767700
4418055|3775|EPB|2013-12-17|35.21|35.21|34.51|34.53|973700
4418056|3775|EPB|2013-12-16|33.83|35.04|33.82|34.86|1021900
4418057|3775|EPB|2013-12-13|33.79|34.09|33.56|33.89|594400
4418058|3775|EPB|2013-12-12|34.23|34.36|33.34|33.71|953200
4418059|3775|EPB|2013-12-11|34.65|34.74|34.09|34.1|717300
4418060|3775|EPB|2013-12-10|34.95|35.44|34.55|34.65|1010900
4418061|3775|EPB|2013-12-09|35|35.29|34.72|34.89|1370000
4418062|3775|EPB|2013-12-06|34.72|35.32|34.23|35.16|1630800
4418063|3775|EPB|2013-12-05|36.4|36.48|34.65|34.81|3238000
4418064|3775|EPB|2013-12-04|39.34|39.34|36.21|36.52|8169100
4418065|3775|EPB|2013-12-03|41.09|41.48|40.4|40.53|287000
4418066|3775|EPB|2013-12-02|41.34|41.51|41.09|41.3|563800
4412810|3770|EDR|2014-01-17|9.04|9.15|9.03|9.12|451100
4412811|3770|EDR|2014-01-16|9.02|9.09|8.98|9.07|1407100
4412812|3770|EDR|2014-01-15|9.05|9.11|9|9.05|532900
4493211|3864|EEA|2013-12-09|8.5|8.5|8.41|8.44|14000
4493212|3864|EEA|2013-12-06|8.46|8.6|8.46|8.5|16200
4493213|3864|EEA|2013-12-05|8.45|8.5|8.41|8.42|22400
4493214|3864|EEA|2013-12-04|8.44|8.55|8.44|8.48|40500
4493215|3864|EEA|2013-12-03|8.43|8.52|8.43|8.44|31000
4493216|3864|EEA|2013-12-02|8.45|8.58|8.45|8.5|18200
4510983|3885|FN|2014-01-17|18|18.29|17.96|18.22|92300
4510984|3885|FN|2014-01-16|18.15|18.22|17.95|18|178800
4510985|3885|FN|2014-01-15|18|18.3|17.85|18.1|133700
4510986|3885|FN|2014-01-14|17.77|18.23|17.77|18.01|109800
4510987|3885|FN|2014-01-13|18.17|18.3|17.63|17.69|149900
4510988|3885|FN|2014-01-10|18.5|18.5|18.1|18.17|177700
4510989|3885|FN|2014-01-09|18.83|18.89|18.35|18.45|129800
4510990|3885|FN|2014-01-08|18.92|18.97|18.56|18.71|175000
4510991|3885|FN|2014-01-07|19.12|19.16|18.76|18.88|217600
4510992|3885|FN|2014-01-06|19.55|19.55|18.97|19|210100
4510993|3885|FN|2014-01-03|19.78|19.88|19.5|19.55|130800
4510994|3885|FN|2014-01-02|20.54|20.58|19.66|19.68|158900
4510995|3885|FN|2013-12-31|20.23|20.78|19.52|20.56|143500
4510996|3885|FN|2013-12-30|20.28|20.39|20.17|20.24|45500
4510997|3885|FN|2013-12-27|20.41|20.48|20.2|20.35|40800
4510998|3885|FN|2013-12-26|20.71|20.93|20.07|20.32|91000
4510999|3885|FN|2013-12-24|20.1|20.74|20.02|20.65|58900
4511000|3885|FN|2013-12-23|20.05|20.13|19.77|20.02|71800
4511001|3885|FN|2013-12-20|19.35|19.97|18.9|19.93|200100
4511002|3885|FN|2013-12-19|19.79|19.79|19.28|19.36|94100
4511003|3885|FN|2013-12-18|19.8|19.87|19.24|19.75|120500
4511004|3885|FN|2013-12-17|19.44|19.56|19.26|19.53|50500
4511005|3885|FN|2013-12-16|19.28|19.45|19.19|19.39|89400
4511006|3885|FN|2013-12-13|19.35|19.48|19.1|19.28|216400
4511007|3885|FN|2013-12-12|19.23|19.35|18.79|19.31|162600
4511008|3885|FN|2013-12-11|19.52|19.79|19.2|19.31|102500
4511009|3885|FN|2013-12-10|19.45|19.7|19.3|19.38|67800
4511010|3885|FN|2013-12-09|19.56|19.64|19.36|19.52|96700
4511011|3885|FN|2013-12-06|19.89|19.99|19.54|19.68|100100
4511012|3885|FN|2013-12-05|19.59|19.89|19.54|19.59|48900
4511013|3885|FN|2013-12-04|19.59|20.08|19.59|19.65|110800
4511014|3885|FN|2013-12-03|20|20.11|19.23|19.61|105100
4511015|3885|FN|2013-12-02|20.2|20.46|19.8|20.09|118900
4532497|3908|FIS|2014-01-17|52.61|52.82|52.35|52.74|1426900
4532498|3908|FIS|2014-01-16|52.36|52.67|52.23|52.54|1403400
4532499|3908|FIS|2014-01-15|52.54|52.75|52.28|52.4|2230100
4532500|3908|FIS|2014-01-14|52.23|52.87|52.04|52.44|2001100
4532501|3908|FIS|2014-01-13|52.82|53.08|51.93|52.04|1213400
4532502|3908|FIS|2014-01-10|53.17|53.23|52.7|53|697100
4532503|3908|FIS|2014-01-09|53.1|53.25|52.91|53.02|621900
4532504|3908|FIS|2014-01-08|53.02|53.14|52.84|53|1771800
4532505|3908|FIS|2014-01-07|52.91|53.11|52.78|52.95|855700
4532506|3908|FIS|2014-01-06|53.23|53.43|52.78|52.85|790700
4532507|3908|FIS|2014-01-03|53.01|53.61|52.87|53.15|969300
4532508|3908|FIS|2014-01-02|53.4|53.55|52.79|53|986800
4532509|3908|FIS|2013-12-31|53.36|53.73|53.36|53.68|713300
4532510|3908|FIS|2013-12-30|52.87|53.38|52.85|53.29|795800
4532511|3908|FIS|2013-12-27|52.89|53.07|52.65|52.75|518400
4532512|3908|FIS|2013-12-26|52.77|52.77|52.37|52.66|1146200
4532513|3908|FIS|2013-12-24|52.43|52.59|52.32|52.47|766400
4532514|3908|FIS|2013-12-23|52.8|52.87|52.37|52.49|903600
4532515|3908|FIS|2013-12-20|52.48|52.67|52.07|52.66|1555100
4532516|3908|FIS|2013-12-19|52.31|52.48|52.03|52.19|869400
4532517|3908|FIS|2013-12-18|51.28|52.33|50.76|52.3|993800
4532518|3908|FIS|2013-12-17|51.37|51.37|50.8|51.05|922600
4532519|3908|FIS|2013-12-16|50.99|51.36|50.96|51.27|632700
4532520|3908|FIS|2013-12-13|50.64|51.02|50.55|50.78|834000
4532521|3908|FIS|2013-12-12|50.23|50.66|50.1|50.5|878800
4532522|3908|FIS|2013-12-11|51.25|51.33|50.37|50.5|1267100
4532523|3908|FIS|2013-12-10|50.7|51.27|50.61|51.24|1616000
4532524|3908|FIS|2013-12-09|51.01|51.35|50.68|50.86|1021000
4532525|3908|FIS|2013-12-06|50.23|51.05|50.19|50.88|832900
4532526|3908|FIS|2013-12-05|50.34|50.49|49.74|49.8|1097200
4532527|3908|FIS|2013-12-04|50.39|50.76|50.01|50.45|1146500
4532528|3908|FIS|2013-12-03|50.49|51.14|50.36|50.68|1967400
4532529|3908|FIS|2013-12-02|50.8|50.9|50.54|50.6|1469200
4497727|3870|EVGN|2014-01-17|19.31|19.43|19.26|19.27|5900
4497728|3870|EVGN|2014-01-16|19.3|19.4|19.25|19.38|3800
4497729|3870|EVGN|2014-01-15|19.5|19.66|19.4|19.48|7000
4497730|3870|EVGN|2014-01-14|19.48|19.75|19.27|19.5|21000
4497731|3870|EVGN|2014-01-13|19.32|19.55|19.32|19.45|7500
4497732|3870|EVGN|2014-01-10|19.39|19.55|19.39|19.52|10800
4525975|3900|FCH|2013-12-02|7.32|7.32|7.09|7.1|480700
4524637|3898|FMN|2014-01-17|14.32|14.32|14.12|14.29|15200
4524638|3898|FMN|2014-01-16|14.1|14.32|14.1|14.21|11700
4524639|3898|FMN|2014-01-15|13.93|14.05|13.83|14.05|18100
4524640|3898|FMN|2014-01-14|13.89|13.89|13.81|13.86|4700
4524641|3898|FMN|2014-01-13|13.76|13.86|13.76|13.85|8900
4524642|3898|FMN|2014-01-10|13.66|13.79|13.66|13.78|13900
4524643|3898|FMN|2014-01-09|13.62|13.67|13.57|13.66|15100
4524644|3898|FMN|2014-01-08|13.57|13.62|13.57|13.59|12300
4524645|3898|FMN|2014-01-07|13.44|13.65|13.44|13.6|39500
4524646|3898|FMN|2014-01-06|13.22|13.47|13.22|13.44|15100
4524647|3898|FMN|2014-01-03|13.23|13.28|13.1|13.28|11300
4524648|3898|FMN|2014-01-02|13.23|13.23|13.12|13.22|13900
4524649|3898|FMN|2013-12-31|13.14|13.24|13.11|13.2|28800
4524650|3898|FMN|2013-12-30|13.03|13.26|12.91|13.24|92800
4524651|3898|FMN|2013-12-27|13.22|13.22|12.95|13|43100
4524652|3898|FMN|2013-12-26|13.27|13.27|13.18|13.23|26300
4524653|3898|FMN|2013-12-24|13.26|13.32|13.22|13.23|14800
4524654|3898|FMN|2013-12-23|13.15|13.35|13.11|13.31|68400
4524655|3898|FMN|2013-12-20|12.78|13.08|12.74|13|106800
4524656|3898|FMN|2013-12-19|12.72|12.8|12.62|12.74|50400
4524657|3898|FMN|2013-12-18|12.61|12.79|12.6|12.79|71700
4524658|3898|FMN|2013-12-17|12.48|12.74|12.48|12.61|42000
4524659|3898|FMN|2013-12-16|12.5|12.58|12.49|12.53|29700
4524660|3898|FMN|2013-12-13|12.56|12.57|12.46|12.52|16600
4524661|3898|FMN|2013-12-12|12.54|12.57|12.48|12.54|15900
4524662|3898|FMN|2013-12-11|12.48|12.52|12.45|12.47|22200
4524663|3898|FMN|2013-12-10|12.47|12.5|12.45|12.46|23200
4524664|3898|FMN|2013-12-09|12.48|12.51|12.46|12.47|42600
4524665|3898|FMN|2013-12-06|12.54|12.55|12.46|12.52|29200
4524666|3898|FMN|2013-12-05|12.52|12.56|12.46|12.47|22600
4524667|3898|FMN|2013-12-04|12.52|12.58|12.46|12.46|37100
4524668|3898|FMN|2013-12-03|12.46|12.53|12.46|12.53|39400
4524669|3898|FMN|2013-12-02|12.51|12.51|12.46|12.46|17200
4531191|3907|FNF|2014-01-17|31.65|31.72|31.35|31.55|2898800
4531192|3907|FNF|2014-01-16|30.98|31.73|30.94|31.67|3933600
4531193|3907|FNF|2014-01-15|30.65|31.05|30.57|30.95|2230000
4531194|3907|FNF|2014-01-14|31.02|31.13|30.52|30.59|3304800
4531195|3907|FNF|2014-01-13|31.24|31.34|30.7|30.86|5135500
4531196|3907|FNF|2014-01-10|31.34|31.74|31.2|31.26|3177400
4531197|3907|FNF|2014-01-09|31.83|31.85|31.31|31.35|3097900
4531198|3907|FNF|2014-01-08|32.07|32.07|31.62|31.71|2326800
4531199|3907|FNF|2014-01-07|32.09|32.39|31.94|31.98|3524400
4531200|3907|FNF|2014-01-06|32.5|32.64|31.79|31.95|3355700
4531201|3907|FNF|2014-01-03|32.74|33.05|32.25|32.42|3911400
4531202|3907|FNF|2014-01-02|32.33|32.77|32.1|32.25|4603200
4531203|3907|FNF|2013-12-31|32.6|32.62|32.29|32.45|3132100
4531204|3907|FNF|2013-12-30|32.54|32.76|32.35|32.54|2536100
4531205|3907|FNF|2013-12-27|32.91|33|32.54|32.59|6414300
4531206|3907|FNF|2013-12-26|33|33.8|32.85|32.9|3932600
4531207|3907|FNF|2013-12-24|32|33.12|32|32.94|2955900
4531208|3907|FNF|2013-12-23|31.6|32.07|31.28|32|2895600
4531209|3907|FNF|2013-12-20|31.33|31.56|31.18|31.4|9574100
4531210|3907|FNF|2013-12-19|31.26|31.55|31.17|31.38|3377600
4531211|3907|FNF|2013-12-18|30.46|31.36|30.44|31.35|5021600
4531212|3907|FNF|2013-12-17|30.24|30.5|30.16|30.39|3047000
4531213|3907|FNF|2013-12-16|30|30.3|29.89|30.08|3371100
4531214|3907|FNF|2013-12-13|29.84|30.04|29.65|29.95|2143600
4531215|3907|FNF|2013-12-12|29.29|29.83|29.29|29.71|3856300
4531216|3907|FNF|2013-12-11|30.31|30.4|29.78|29.79|6993900
4531217|3907|FNF|2013-12-10|30.25|31|30.01|30.34|6403400
4531218|3907|FNF|2013-12-09|28.95|29.82|28.91|29.54|3546700
4531219|3907|FNF|2013-12-06|28.84|29.14|28.79|29.01|1522400
4531220|3907|FNF|2013-12-05|28.5|28.77|28.39|28.56|2429400
4531221|3907|FNF|2013-12-04|28.72|29.04|28.49|28.78|2248500
4531222|3907|FNF|2013-12-03|28.79|28.93|28.6|28.74|1695300
4531223|3907|FNF|2013-12-02|29.07|29.42|28.78|28.87|2621900
4545168|3921|FMD|2014-01-17|6.33|6.35|6.16|6.26|74000
4545169|3921|FMD|2014-01-16|6.34|6.39|6.25|6.32|41600
4545170|3921|FMD|2014-01-15|6.42|6.44|6.22|6.34|85200
4545171|3921|FMD|2014-01-14|6.29|6.51|6.21|6.41|71700
4545172|3921|FMD|2014-01-13|6.42|6.43|6.1|6.29|71800
4545173|3921|FMD|2014-01-10|6.59|6.6|6.31|6.46|71500
4545174|3921|FMD|2014-01-09|6.62|6.75|6.51|6.62|89400
4545175|3921|FMD|2014-01-08|6.85|6.92|6.51|6.61|80400
4545176|3921|FMD|2014-01-07|6.85|6.99|6.51|6.9|80700
4545177|3921|FMD|2014-01-06|6.85|6.85|6.5|6.8|57100
4545178|3921|FMD|2014-01-03|7.06|7.09|6.8|6.84|27100
4412813|3770|EDR|2014-01-14|9.06|9.13|8.99|9|878500
4412814|3770|EDR|2014-01-13|9.12|9.12|8.97|9.03|933400
4412815|3770|EDR|2014-01-10|8.97|9.14|8.97|9.11|746200
4412816|3770|EDR|2014-01-09|8.96|8.98|8.85|8.95|574000
4412817|3770|EDR|2014-01-08|8.97|8.97|8.84|8.91|1145300
4412818|3770|EDR|2014-01-07|9.09|9.1|8.96|8.97|1113200
4412819|3770|EDR|2014-01-06|9.06|9.13|8.99|9.1|1887400
4412820|3770|EDR|2014-01-03|8.9|9.08|8.87|9.06|1186800
4412821|3770|EDR|2014-01-02|8.77|8.98|8.75|8.87|1224300
4412822|3770|EDR|2013-12-31|8.88|8.92|8.76|8.82|1052000
4412823|3770|EDR|2013-12-30|8.77|8.88|8.77|8.88|860600
4412824|3770|EDR|2013-12-27|8.81|8.81|8.68|8.79|709500
4412825|3770|EDR|2013-12-26|8.77|8.86|8.71|8.81|592100
4412826|3770|EDR|2013-12-24|8.72|8.83|8.69|8.76|437900
4412827|3770|EDR|2013-12-23|8.75|8.86|8.67|8.74|1077900
4412828|3770|EDR|2013-12-20|8.66|8.77|8.6|8.75|1579700
4412829|3770|EDR|2013-12-19|8.82|8.86|8.61|8.65|531000
4412830|3770|EDR|2013-12-18|8.78|8.84|8.61|8.82|1335200
4412831|3770|EDR|2013-12-17|8.7|8.8|8.69|8.75|848400
4412832|3770|EDR|2013-12-16|8.72|8.79|8.64|8.72|979500
4412833|3770|EDR|2013-12-13|8.67|8.78|8.65|8.72|943700
4412834|3770|EDR|2013-12-12|8.74|8.76|8.59|8.63|1073600
4412835|3770|EDR|2013-12-11|9|9|8.74|8.77|1615000
4412836|3770|EDR|2013-12-10|9.03|9.16|8.97|8.97|810500
4412837|3770|EDR|2013-12-09|9.02|9.08|8.94|9.01|674000
4412838|3770|EDR|2013-12-06|9.13|9.18|8.98|9.03|1198700
4412839|3770|EDR|2013-12-05|8.78|9.15|8.68|9.03|3193500
4412840|3770|EDR|2013-12-04|8.64|8.88|8.58|8.78|1421600
4412841|3770|EDR|2013-12-03|8.64|8.72|8.61|8.68|975800
4412842|3770|EDR|2013-12-02|8.68|8.75|8.58|8.62|858700
4403297|3762|ETB|2014-01-17|15.17|15.18|15.11|15.13|47900
4403298|3762|ETB|2014-01-16|15.11|15.14|15.06|15.14|73300
4403299|3762|ETB|2014-01-15|15.03|15.1|14.99|15.09|94700
4403300|3762|ETB|2014-01-14|14.95|15.05|14.94|15.03|92700
4403301|3762|ETB|2014-01-13|15.06|15.11|14.93|14.97|71700
4403302|3762|ETB|2014-01-10|15|15.1|14.99|15.09|119800
4403303|3762|ETB|2014-01-09|14.99|15.05|14.96|15.01|62100
4403304|3762|ETB|2014-01-08|14.91|15|14.9|14.99|57000
4403305|3762|ETB|2014-01-07|14.85|14.96|14.85|14.96|96300
4403306|3762|ETB|2014-01-06|14.83|14.86|14.78|14.81|140800
4403307|3762|ETB|2014-01-03|14.81|14.84|14.77|14.83|60600
4403308|3762|ETB|2014-01-02|14.87|14.9|14.76|14.77|73000
4403309|3762|ETB|2013-12-31|14.88|15.01|14.87|14.89|101600
4403310|3762|ETB|2013-12-30|15.02|15.02|14.87|14.89|51700
4403311|3762|ETB|2013-12-27|15.09|15.1|15|15.02|34800
4403312|3762|ETB|2013-12-26|15.16|15.21|15.1|15.1|63200
4403313|3762|ETB|2013-12-24|15.13|15.13|15.08|15.12|42700
4403314|3762|ETB|2013-12-23|14.97|15.16|14.97|15.15|107100
4403315|3762|ETB|2013-12-20|14.73|14.96|14.73|14.91|98700
4403316|3762|ETB|2013-12-19|14.84|14.86|14.73|14.84|75300
4403317|3762|ETB|2013-12-18|14.67|14.83|14.65|14.8|80800
4403318|3762|ETB|2013-12-17|14.69|14.71|14.64|14.71|79200
4403319|3762|ETB|2013-12-16|14.73|14.8|14.68|14.72|54700
4403320|3762|ETB|2013-12-13|14.7|14.73|14.65|14.7|49600
4403321|3762|ETB|2013-12-12|14.68|14.71|14.65|14.7|50600
4403322|3762|ETB|2013-12-11|14.8|14.82|14.69|14.72|87900
4403323|3762|ETB|2013-12-10|14.8|14.83|14.78|14.82|32600
4403324|3762|ETB|2013-12-09|14.81|14.85|14.75|14.8|64000
4403325|3762|ETB|2013-12-06|14.84|14.88|14.73|14.8|50300
4403326|3762|ETB|2013-12-05|14.84|14.84|14.7|14.77|47700
4403327|3762|ETB|2013-12-04|14.72|14.84|14.69|14.8|73900
4403328|3762|ETB|2013-12-03|14.78|14.81|14.67|14.73|58700
4403329|3762|ETB|2013-12-02|14.86|14.9|14.71|14.8|84300
4420646|3777|LLY|2014-01-17|55.35|55.45|54.86|55.16|7850900
4420647|3777|LLY|2014-01-16|53.59|55.64|53.59|55.3|12158200
4420648|3777|LLY|2014-01-15|52.65|53.58|52.42|53.41|8427400
4420649|3777|LLY|2014-01-14|52.14|52.55|51.87|52.44|4994500
4420650|3777|LLY|2014-01-13|52.03|52.52|51.91|52.07|5406300
4420651|3777|LLY|2014-01-10|51.49|52.11|51.25|51.93|5399100
4420652|3777|LLY|2014-01-09|51.24|51.74|51.19|51.68|6351700
4420653|3777|LLY|2014-01-08|50.83|51.15|50.52|51.11|7517100
4420654|3777|LLY|2014-01-07|51.53|52.08|51.15|51.19|7359200
4420655|3777|LLY|2014-01-06|51.18|51.94|51.17|51.53|7898300
4420656|3777|LLY|2014-01-03|50.78|51.2|50.67|51.1|4006300
4420657|3777|LLY|2014-01-02|50.97|51.09|50.56|50.73|3175900
4420658|3777|LLY|2013-12-31|51.19|51.26|50.85|51|2928600
4420659|3777|LLY|2013-12-30|51.15|51.22|50.63|51.17|3309200
4420660|3777|LLY|2013-12-27|51.1|51.38|50.91|51.25|2265000
4497733|3870|EVGN|2014-01-09|19.5|19.65|19.38|19.38|6300
4497734|3870|EVGN|2014-01-08|19.85|19.89|19.25|19.49|17200
4497735|3870|EVGN|2014-01-07|19.72|19.85|19.65|19.81|11700
4497736|3870|EVGN|2014-01-06|19.49|20.17|19.35|19.6|8300
4497737|3870|EVGN|2014-01-03|19.31|19.31|19.1|19.24|4000
4497738|3870|EVGN|2014-01-02|19.69|19.69|19.04|19.23|9200
4497739|3870|EVGN|2013-12-31|19.55|19.7|19.55|19.65|15600
4497740|3870|EVGN|2013-12-30|19.45|19.5|19.01|19.32|6200
4497741|3870|EVGN|2013-12-27|19.51|19.6|19.24|19.48|7200
4497742|3870|EVGN|2013-12-26|19.17|19.65|19.1|19.62|10600
4497743|3870|EVGN|2013-12-24|19|19.16|18.88|18.88|2500
4497744|3870|EVGN|2013-12-23|19|19.19|18.95|18.95|6400
4497745|3870|EVGN|2013-12-20|18.89|18.95|18.72|18.72|12900
4497746|3870|EVGN|2013-12-19|18.7|19|18.7|18.81|8600
4497747|3870|EVGN|2013-12-18|19.08|19.24|18.66|18.8|11200
4497748|3870|EVGN|2013-12-17|19.03|19.25|18.82|18.99|32900
4497749|3870|EVGN|2013-12-16|19.36|19.45|18.68|18.75|52200
4497750|3870|EVGN|2013-12-13|20.3|20.3|19.65|19.75|35500
4497751|3870|EVGN|2013-12-12|19.35|20.39|19.12|19.99|76400
4497752|3870|EVGN|2013-12-11|19.18|19.72|18.85|19.63|26400
4497753|3870|EVGN|2013-12-10|19.1|19.2|18.8|19.1|40100
4497754|3870|EVGN|2013-12-09|18.54|19.5|18.41|18.99|62200
4497755|3870|EVGN|2013-12-06|18.45|18.45|18|18.24|22000
4497756|3870|EVGN|2013-12-05|17.8|18.7|17.71|18.64|24900
4497757|3870|EVGN|2013-12-04|17.5|17.73|17.45|17.61|8900
4497758|3870|EVGN|2013-12-03|17.44|17.8|17.3|17.49|22400
4497759|3870|EVGN|2013-12-02|17.21|17.44|17.1|17.27|28800
4499357|3872|EXAR|2014-01-17|12.15|12.2|12.05|12.13|101500
4499358|3872|EXAR|2014-01-16|12.35|12.4|12.06|12.2|164500
4499359|3872|EXAR|2014-01-15|12.26|12.55|12.25|12.39|182600
4499360|3872|EXAR|2014-01-14|11.92|12.41|11.9|12.26|425300
4499361|3872|EXAR|2014-01-13|11.43|11.85|11.4|11.85|231500
4499362|3872|EXAR|2014-01-10|11.44|11.58|11.32|11.49|229000
4499363|3872|EXAR|2014-01-09|11.06|11.47|11.04|11.4|323000
4499364|3872|EXAR|2014-01-08|11.46|11.48|10.89|10.99|757600
4499365|3872|EXAR|2014-01-07|11.55|11.63|11.39|11.41|173600
4499366|3872|EXAR|2014-01-06|11.71|11.79|11.45|11.48|156900
4499367|3872|EXAR|2014-01-03|11.61|11.77|11.61|11.71|158800
4499368|3872|EXAR|2014-01-02|11.7|11.7|11.52|11.64|132100
4499369|3872|EXAR|2013-12-31|11.75|11.94|11.69|11.79|187800
4499370|3872|EXAR|2013-12-30|11.6|11.75|11.54|11.71|71000
4499371|3872|EXAR|2013-12-27|11.52|11.68|11.44|11.63|124900
4499372|3872|EXAR|2013-12-26|11.7|11.72|11.41|11.46|162400
4499373|3872|EXAR|2013-12-24|11.65|11.74|11.63|11.69|84800
4499374|3872|EXAR|2013-12-23|11.92|12.02|11.57|11.6|275600
4499375|3872|EXAR|2013-12-20|12.18|12.18|11.66|11.93|506400
4499376|3872|EXAR|2013-12-19|11.85|11.85|11.65|11.66|91100
4499377|3872|EXAR|2013-12-18|12.06|12.09|11.86|11.89|155800
4499378|3872|EXAR|2013-12-17|12.09|12.27|12|12.04|90800
4499379|3872|EXAR|2013-12-16|11.86|12.25|11.86|12.08|162900
4499380|3872|EXAR|2013-12-13|11.77|11.95|11.74|11.82|95200
4499381|3872|EXAR|2013-12-12|11.77|11.86|11.68|11.71|129900
4499382|3872|EXAR|2013-12-11|11.97|12.06|11.75|11.75|111400
4499383|3872|EXAR|2013-12-10|12.31|12.34|12|12.06|81000
4499384|3872|EXAR|2013-12-09|12.44|12.52|12.24|12.35|100200
4499385|3872|EXAR|2013-12-06|12.39|12.51|12.29|12.46|79700
4499386|3872|EXAR|2013-12-05|12.09|12.28|12.09|12.25|83100
4499387|3872|EXAR|2013-12-04|12.04|12.25|12.02|12.13|111800
4499388|3872|EXAR|2013-12-03|12.02|12.33|11.99|12.09|185500
4499389|3872|EXAR|2013-12-02|12.22|12.22|11.94|12.08|226100
4496226|3868|RE|2014-01-17|147.12|147.96|146.31|146.36|222100
4496227|3868|RE|2014-01-16|148.03|148.66|146.62|147.26|357900
4496228|3868|RE|2014-01-15|148.97|149.43|148|148.51|225100
4496229|3868|RE|2014-01-14|147.64|148.65|147.13|148.48|353400
4496230|3868|RE|2014-01-13|148.32|148.93|146.75|147.01|328300
4496231|3868|RE|2014-01-10|149.21|149.3|147.97|148.13|422400
4496232|3868|RE|2014-01-09|148.92|149.49|147.51|148.3|669700
4496233|3868|RE|2014-01-08|149.87|150.63|148.36|148.76|340900
4496234|3868|RE|2014-01-07|150.75|152.49|149.3|150.15|406500
4496235|3868|RE|2014-01-06|151.91|152.8|150.03|150.63|396900
4496236|3868|RE|2014-01-03|151.09|151.76|150.46|151.05|316900
4496237|3868|RE|2014-01-02|155.05|155.39|149.6|151.07|547800
4496238|3868|RE|2013-12-31|154.76|156.07|154.76|155.87|129300
4496239|3868|RE|2013-12-30|153.56|155.2|153.56|154.44|156600
4496240|3868|RE|2013-12-27|153.51|154.32|152.75|153.59|152700
4496241|3868|RE|2013-12-26|153.85|153.9|152.93|153.48|111800
4496242|3868|RE|2013-12-24|152.17|153.6|151.83|153.45|53000
4496243|3868|RE|2013-12-23|153.51|154|152|152.65|233600
4527273|3903|FGP|2013-12-12|22.79|23.28|22.78|23.28|128100
4527274|3903|FGP|2013-12-11|22.94|23.24|22.7|22.78|111000
4527275|3903|FGP|2013-12-10|22.88|23.25|22.75|23.03|161700
4527276|3903|FGP|2013-12-09|22.5|22.97|22.47|22.82|326100
4527277|3903|FGP|2013-12-06|23.55|23.55|22.53|22.97|260300
4527278|3903|FGP|2013-12-05|23.41|23.49|23.25|23.41|142800
4527279|3903|FGP|2013-12-04|23.71|23.88|23.27|23.45|178200
4527280|3903|FGP|2013-12-03|24.25|24.32|23.9|24.16|272900
4527281|3903|FGP|2013-12-02|24.5|24.56|24.15|24.15|228600
4523331|3897|FPT|2014-01-17|12.48|12.57|12.48|12.48|36200
4523332|3897|FPT|2014-01-16|12.63|12.88|12.49|12.52|21100
4523333|3897|FPT|2014-01-15|12.57|12.57|12.45|12.47|22500
4523334|3897|FPT|2014-01-14|12.43|12.53|12.43|12.51|33600
4523335|3897|FPT|2014-01-13|12.46|12.51|12.4|12.41|50700
4523336|3897|FPT|2014-01-10|12.35|12.48|12.35|12.42|30000
4523337|3897|FPT|2014-01-09|12.32|12.4|12.32|12.34|11800
4523338|3897|FPT|2014-01-08|12.35|12.43|12.3|12.31|18200
4523339|3897|FPT|2014-01-07|12.44|12.49|12.33|12.42|19000
4523340|3897|FPT|2014-01-06|12.27|12.42|12.27|12.37|48100
4523341|3897|FPT|2014-01-03|12.28|12.28|12.17|12.27|11100
4523342|3897|FPT|2014-01-02|12.19|12.28|12.13|12.26|21800
4523343|3897|FPT|2013-12-31|12.18|12.24|12.14|12.18|39200
4523344|3897|FPT|2013-12-30|12.18|12.29|12.18|12.22|52800
4523345|3897|FPT|2013-12-27|12.23|12.31|12.19|12.25|51000
4523346|3897|FPT|2013-12-26|12.28|12.39|12.22|12.28|80000
4523347|3897|FPT|2013-12-24|12.34|12.46|12.31|12.31|17300
4523348|3897|FPT|2013-12-23|12.35|12.48|12.31|12.39|59800
4523349|3897|FPT|2013-12-20|12.26|12.3|12.22|12.26|31200
4523350|3897|FPT|2013-12-19|12.33|12.34|12.16|12.25|88800
4523351|3897|FPT|2013-12-18|12.2|12.25|12.12|12.25|47700
4523352|3897|FPT|2013-12-17|11.95|12.14|11.94|12.14|34600
4523353|3897|FPT|2013-12-16|11.97|12.1|11.95|11.96|67900
4523354|3897|FPT|2013-12-13|12.05|12.11|11.96|12|35400
4523355|3897|FPT|2013-12-12|11.9|12.09|11.9|12.09|21800
4523356|3897|FPT|2013-12-11|11.93|12.06|11.92|11.97|39200
4523357|3897|FPT|2013-12-10|11.98|12.03|11.92|11.93|26100
4523358|3897|FPT|2013-12-09|11.95|12.03|11.94|12|12200
4523359|3897|FPT|2013-12-06|12.02|12.09|11.96|11.97|19200
4523360|3897|FPT|2013-12-05|12.01|12.04|12|12.02|27900
4523361|3897|FPT|2013-12-04|12.12|12.14|12|12.03|18100
4523362|3897|FPT|2013-12-03|12.01|12.17|12.01|12.11|28500
4523363|3897|FPT|2013-12-02|12.18|12.18|12|12.05|43300
4559404|3942|FAM|2014-01-17|14.17|14.28|14.13|14.22|74500
4559405|3942|FAM|2014-01-16|14.11|14.16|14.07|14.16|57100
4559406|3942|FAM|2014-01-15|14.13|14.14|14.05|14.12|71100
4559407|3942|FAM|2014-01-14|14.08|14.12|14.05|14.12|25200
4559408|3942|FAM|2014-01-13|14.09|14.14|14.04|14.09|50300
4559409|3942|FAM|2014-01-10|14.04|14.13|14.01|14.1|48000
4559410|3942|FAM|2014-01-09|14.09|14.1|14|14.02|49900
4559411|3942|FAM|2014-01-08|14.12|14.14|13.97|14.11|59000
4559412|3942|FAM|2014-01-07|14.07|14.19|13.98|14.14|70100
4559413|3942|FAM|2014-01-06|13.9|13.95|13.84|13.95|61400
4559414|3942|FAM|2014-01-03|13.84|13.85|13.67|13.81|119100
4559415|3942|FAM|2014-01-02|13.94|13.97|13.76|13.88|77900
4559416|3942|FAM|2013-12-31|14.1|14.11|14.01|14.05|147400
4559417|3942|FAM|2013-12-30|14.22|14.22|14.05|14.13|148300
4559418|3942|FAM|2013-12-27|14.26|14.26|14.14|14.16|80800
4559419|3942|FAM|2013-12-26|14.28|14.4|14.15|14.24|179800
4559420|3942|FAM|2013-12-24|14.18|14.31|14.15|14.29|50800
4559421|3942|FAM|2013-12-23|14.1|14.26|14.04|14.11|151000
4559422|3942|FAM|2013-12-20|14.02|14.07|13.96|14.05|106600
4559423|3942|FAM|2013-12-19|13.81|14.01|13.77|13.96|174800
4559424|3942|FAM|2013-12-18|13.68|13.82|13.67|13.82|90500
4559425|3942|FAM|2013-12-17|13.59|13.72|13.55|13.68|84000
4559426|3942|FAM|2013-12-16|13.57|13.66|13.54|13.64|117100
4559427|3942|FAM|2013-12-13|13.65|13.74|13.52|13.6|123500
4559428|3942|FAM|2013-12-12|13.71|13.74|13.59|13.68|126000
4559429|3942|FAM|2013-12-11|13.75|13.76|13.65|13.75|85400
4559430|3942|FAM|2013-12-10|13.64|13.8|13.64|13.71|90800
4559431|3942|FAM|2013-12-09|13.73|13.73|13.63|13.66|64400
4559432|3942|FAM|2013-12-06|13.65|13.79|13.57|13.79|117000
4559433|3942|FAM|2013-12-05|13.65|13.72|13.61|13.65|61400
4559434|3942|FAM|2013-12-04|13.7|13.77|13.62|13.71|103100
4559435|3942|FAM|2013-12-03|13.9|13.92|13.72|13.75|109200
4559436|3942|FAM|2013-12-02|13.92|13.96|13.86|13.95|71600
4555486|3939|FGB|2014-01-17|7.96|7.99|7.93|7.93|33200
4555487|3939|FGB|2014-01-16|7.95|7.97|7.91|7.93|18600
4555488|3939|FGB|2014-01-15|7.92|7.95|7.89|7.93|27900
4545179|3921|FMD|2014-01-02|7.34|7.34|7|7.03|29700
4545180|3921|FMD|2013-12-31|7.36|7.47|6.93|7.39|164100
4545181|3921|FMD|2013-12-30|7.21|7.5|6.99|7.37|73800
4545182|3921|FMD|2013-12-27|7.28|7.29|6.89|7.28|38500
4545183|3921|FMD|2013-12-26|7.13|7.33|6.83|7.29|46500
4545184|3921|FMD|2013-12-24|7.24|7.43|7.01|7.15|27000
4545185|3921|FMD|2013-12-23|7.38|7.38|7.04|7.14|52200
4545186|3921|FMD|2013-12-20|7.04|7.35|6.82|7.3|153400
4545187|3921|FMD|2013-12-19|6.31|7.17|6.21|7.02|81700
4545188|3921|FMD|2013-12-18|6.31|6.44|6.09|6.38|49100
4545189|3921|FMD|2013-12-17|6.27|6.39|5.99|6.31|55400
4545190|3921|FMD|2013-12-16|6.03|6.36|5.91|6.34|44200
4545191|3921|FMD|2013-12-13|6.1|6.17|5.9|6.02|105700
4545192|3921|FMD|2013-12-12|6.02|6.16|6.02|6.1|69200
4545193|3921|FMD|2013-12-11|6.17|6.2|5.95|6.02|105900
4545194|3921|FMD|2013-12-10|6.23|6.34|6|6.18|108100
4545195|3921|FMD|2013-12-09|6.68|6.71|5.9|6.26|165000
4545196|3921|FMD|2013-12-06|7.14|7.19|6.56|6.68|60400
4545197|3921|FMD|2013-12-05|7.35|7.45|6.99|7.03|55700
4545198|3921|FMD|2013-12-04|7.4|7.67|7.33|7.36|75900
4545199|3921|FMD|2013-12-03|7.98|7.98|7.25|7.49|70600
4545200|3921|FMD|2013-12-02|0.82|0.82|0.72|0.8|6900
4543862|3920|AG|2014-01-17|10.76|11.07|10.72|11.02|1500400
4543863|3920|AG|2014-01-16|10.67|10.77|10.52|10.6|896800
4543864|3920|AG|2014-01-15|10.27|10.64|10.18|10.6|1243300
4543865|3920|AG|2014-01-14|10.67|11.01|10.29|10.31|1941200
4543866|3920|AG|2014-01-13|10.55|10.88|10.41|10.81|1593200
4543867|3920|AG|2014-01-10|10.32|10.63|10.3|10.57|1456400
4543868|3920|AG|2014-01-09|10.4|10.48|10.05|10.05|1238600
4543869|3920|AG|2014-01-08|10.3|10.61|10.25|10.5|1370800
4543870|3920|AG|2014-01-07|10.1|10.55|9.83|10.53|2423200
4543871|3920|AG|2014-01-06|10.15|10.43|10.1|10.19|1054200
4543872|3920|AG|2014-01-03|10.5|10.55|10.04|10.1|1028900
4543873|3920|AG|2014-01-02|10.14|10.59|10|10.45|1835900
4543874|3920|AG|2013-12-31|9.36|9.91|9.32|9.8|1269700
4543875|3920|AG|2013-12-30|9.53|9.69|9.44|9.44|802900
4543876|3920|AG|2013-12-27|9.6|9.69|9.36|9.66|911700
4543877|3920|AG|2013-12-26|9.59|9.8|9.5|9.59|719500
4543878|3920|AG|2013-12-24|9.17|9.37|9.16|9.35|649800
4543879|3920|AG|2013-12-23|9.27|9.44|9.18|9.21|848000
4543880|3920|AG|2013-12-20|9.23|9.49|9.23|9.29|2091800
4543881|3920|AG|2013-12-19|9.12|9.29|9.11|9.2|936800
4543882|3920|AG|2013-12-18|9.56|9.8|9.36|9.37|1476100
4543883|3920|AG|2013-12-17|9.55|9.71|9.43|9.51|582300
4543884|3920|AG|2013-12-16|9.53|9.83|9.46|9.64|1011000
4543885|3920|AG|2013-12-13|9.49|9.79|9.44|9.57|982200
4543886|3920|AG|2013-12-12|9.25|9.44|9.03|9.39|1117600
4543887|3920|AG|2013-12-11|9.97|10.04|9.54|9.6|1079800
4543888|3920|AG|2013-12-10|9.96|10.35|9.95|10.02|1539400
4543889|3920|AG|2013-12-09|9.14|9.48|9.14|9.48|874300
4543890|3920|AG|2013-12-06|9.35|9.44|9.06|9.09|763300
4543891|3920|AG|2013-12-05|9.14|9.4|9.11|9.25|939300
4543892|3920|AG|2013-12-04|9|9.49|8.82|9.46|1682300
4543893|3920|AG|2013-12-03|9.12|9.16|8.85|8.95|1075400
4543894|3920|AG|2013-12-02|9.6|9.7|9.07|9.15|1633300
4538638|3914|FBP|2014-01-17|5.28|5.3|5.09|5.1|2622300
4538639|3914|FBP|2014-01-16|5.67|5.67|5.26|5.32|2276800
4538640|3914|FBP|2014-01-15|5.88|5.99|5.66|5.68|1051400
4538641|3914|FBP|2014-01-14|5.88|5.94|5.79|5.9|449200
4538642|3914|FBP|2014-01-13|5.9|5.94|5.77|5.87|587800
4538643|3914|FBP|2014-01-10|5.9|5.92|5.77|5.89|488400
4538644|3914|FBP|2014-01-09|5.85|5.91|5.72|5.91|536300
4538645|3914|FBP|2014-01-08|5.85|5.9|5.76|5.8|1467200
4538646|3914|FBP|2014-01-07|5.87|5.9|5.82|5.86|794400
4538647|3914|FBP|2014-01-06|6.02|6.07|5.8|5.85|680500
4538648|3914|FBP|2014-01-03|6.04|6.1|5.99|6|375000
4538649|3914|FBP|2014-01-02|6.18|6.21|6|6.04|757100
4538650|3914|FBP|2013-12-31|6.1|6.21|6.06|6.19|444100
4538651|3914|FBP|2013-12-30|6.13|6.15|6.04|6.08|544700
4538652|3914|FBP|2013-12-27|6.06|6.18|6|6.15|512800
4538653|3914|FBP|2013-12-26|6.15|6.17|6|6.03|642000
4538654|3914|FBP|2013-12-24|6.2|6.27|6.07|6.1|308500
4538655|3914|FBP|2013-12-23|5.85|6.26|5.8|6.25|977100
4538656|3914|FBP|2013-12-20|5.66|5.84|5.65|5.81|2484900
4538657|3914|FBP|2013-12-19|5.51|5.66|5.47|5.63|940100
4538658|3914|FBP|2013-12-18|5.51|5.57|5.35|5.54|727800
4538659|3914|FBP|2013-12-17|5.5|5.55|5.41|5.5|799200
4538660|3914|FBP|2013-12-16|5.47|5.55|5.4|5.51|728500
4555489|3939|FGB|2014-01-14|7.85|7.91|7.84|7.89|21900
4555490|3939|FGB|2014-01-13|7.88|7.92|7.82|7.84|35600
4555491|3939|FGB|2014-01-10|7.9|7.9|7.82|7.88|28300
4555492|3939|FGB|2014-01-09|7.87|7.88|7.82|7.88|37400
4555493|3939|FGB|2014-01-08|7.92|7.92|7.79|7.89|77600
4555494|3939|FGB|2014-01-07|7.8|7.92|7.8|7.92|44700
4555495|3939|FGB|2014-01-06|7.79|7.84|7.78|7.81|33900
4555496|3939|FGB|2014-01-03|7.8|7.84|7.78|7.8|45500
4555497|3939|FGB|2014-01-02|7.8|7.82|7.77|7.81|31500
4555498|3939|FGB|2013-12-31|7.86|7.93|7.81|7.86|92000
4555499|3939|FGB|2013-12-30|7.9|7.92|7.77|7.91|71000
4555500|3939|FGB|2013-12-27|7.97|7.99|7.83|7.97|56400
4555501|3939|FGB|2013-12-26|8.02|8.02|7.94|7.98|42400
4555502|3939|FGB|2013-12-24|7.94|8.04|7.94|8.02|15300
4555503|3939|FGB|2013-12-23|7.87|8|7.87|8|48900
4555504|3939|FGB|2013-12-20|7.79|7.89|7.75|7.88|70100
4555505|3939|FGB|2013-12-19|7.93|7.93|7.8|7.83|36800
4555506|3939|FGB|2013-12-18|7.79|7.88|7.79|7.88|38800
4555507|3939|FGB|2013-12-17|7.7|7.83|7.7|7.81|39900
4555508|3939|FGB|2013-12-16|7.71|7.77|7.71|7.76|46300
4555509|3939|FGB|2013-12-13|7.81|7.83|7.74|7.74|58900
4555510|3939|FGB|2013-12-12|7.94|7.97|7.78|7.78|79300
4555511|3939|FGB|2013-12-11|8|8.02|7.93|7.94|49300
4555512|3939|FGB|2013-12-10|8.02|8.03|7.99|8|35200
4555513|3939|FGB|2013-12-09|8.02|8.09|8|8.05|25200
4555514|3939|FGB|2013-12-06|8.03|8.05|8.01|8.04|26900
4555515|3939|FGB|2013-12-05|8.05|8.06|8|8.03|28900
4555516|3939|FGB|2013-12-04|8.09|8.11|7.98|8.1|30500
4555517|3939|FGB|2013-12-03|8.15|8.16|8.06|8.1|26100
4555518|3939|FGB|2013-12-02|8.2|8.26|8.16|8.16|55800
4515799|3889|FFG|2014-01-17|40.75|41.56|40.73|41.36|22700
4515800|3889|FFG|2014-01-16|42.99|43.15|40.57|41.13|63600
4515801|3889|FFG|2014-01-15|42.61|43.61|42.61|43.44|15700
4515802|3889|FFG|2014-01-14|42.03|42.76|42.03|42.67|24300
4515803|3889|FFG|2014-01-13|43.03|43.03|41.54|42.37|20600
4515804|3889|FFG|2014-01-10|44|44.02|42.84|43.08|61100
4515805|3889|FFG|2014-01-09|43.73|43.91|43.28|43.88|15000
4515806|3889|FFG|2014-01-08|43.49|44.13|43.15|43.69|20400
4515807|3889|FFG|2014-01-07|43.89|44.28|43.61|43.86|20100
4515808|3889|FFG|2014-01-06|44.21|44.3|43.55|43.64|24800
4515809|3889|FFG|2014-01-03|44.52|44.69|43.59|44.18|27100
4515810|3889|FFG|2014-01-02|44.45|44.62|44.13|44.53|19800
4515811|3889|FFG|2013-12-31|44.59|45.13|44.33|44.79|52700
4515812|3889|FFG|2013-12-30|44.62|44.78|44.27|44.39|11000
4515813|3889|FFG|2013-12-27|45.12|45.14|44.53|44.77|9100
4515814|3889|FFG|2013-12-26|45|45.46|44.71|45.2|21200
4515815|3889|FFG|2013-12-24|45.03|45.62|44.68|44.95|24800
4515816|3889|FFG|2013-12-23|44.34|45.08|43.97|44.77|26400
4515817|3889|FFG|2013-12-20|43.92|45.06|43.6|44.73|64000
4515818|3889|FFG|2013-12-19|44.47|44.58|43.78|43.95|20900
4515819|3889|FFG|2013-12-18|43.68|44.66|43.19|44.65|25100
4515820|3889|FFG|2013-12-17|43.41|43.93|43|43.52|14800
4515821|3889|FFG|2013-12-16|43.46|43.8|43.46|43.77|21600
4515822|3889|FFG|2013-12-13|43.19|43.72|42.81|43.42|15700
4515823|3889|FFG|2013-12-12|43.72|43.73|42.75|43.19|33500
4515824|3889|FFG|2013-12-11|44.33|44.33|43.29|43.59|25000
4515825|3889|FFG|2013-12-10|44.58|44.9|44.17|44.55|27000
4515826|3889|FFG|2013-12-09|45.82|45.82|44.44|44.87|24400
4515827|3889|FFG|2013-12-06|45.09|45.44|45.01|45.41|12700
4515828|3889|FFG|2013-12-05|44.42|45.1|44.28|44.61|5000
4515829|3889|FFG|2013-12-04|45.21|45.86|44.5|44.86|37900
4515830|3889|FFG|2013-12-03|45.64|45.64|44.81|45.27|42400
4515831|3889|FFG|2013-12-02|46.06|46.4|45.38|45.4|11900
4539944|3916|FCF|2014-01-17|8.46|8.57|8.46|8.52|204000
4539945|3916|FCF|2014-01-16|8.6|8.6|8.41|8.48|224900
4539946|3916|FCF|2014-01-15|8.57|8.66|8.57|8.64|276800
4539947|3916|FCF|2014-01-14|8.5|8.54|8.43|8.5|255800
4539948|3916|FCF|2014-01-13|8.56|8.62|8.4|8.47|311000
4539949|3916|FCF|2014-01-10|8.71|8.74|8.51|8.6|244700
4539950|3916|FCF|2014-01-09|8.69|8.72|8.63|8.68|268700
4539951|3916|FCF|2014-01-08|8.67|8.74|8.6|8.65|294400
4539952|3916|FCF|2014-01-07|8.74|8.78|8.62|8.7|265200
4539953|3916|FCF|2014-01-06|8.75|8.81|8.67|8.68|313100
4539954|3916|FCF|2014-01-03|8.72|8.79|8.68|8.75|354600
4539955|3916|FCF|2014-01-02|8.79|8.8|8.68|8.72|514100
4539956|3916|FCF|2013-12-31|8.84|8.87|8.79|8.82|599100
4539957|3916|FCF|2013-12-30|8.95|8.99|8.84|8.85|265900
4539958|3916|FCF|2013-12-27|9.05|9.07|8.96|8.98|254600
4420661|3777|LLY|2013-12-26|50.76|51.25|50.62|50.99|2440000
4420662|3777|LLY|2013-12-24|50.58|50.9|50.51|50.74|1359500
4420663|3777|LLY|2013-12-23|50.48|50.9|50.28|50.55|4561900
4420664|3777|LLY|2013-12-20|50.22|50.93|49.99|50.2|6367100
4420665|3777|LLY|2013-12-19|50.19|50.51|49.89|50.14|5356300
4420666|3777|LLY|2013-12-18|49.24|50.58|49.13|50.51|6207900
4420667|3777|LLY|2013-12-17|49.31|49.31|48.88|49.22|4110200
4420668|3777|LLY|2013-12-16|49.61|49.94|49.17|49.19|4906900
4420669|3777|LLY|2013-12-13|49.28|49.67|49.08|49.39|4286900
4420670|3777|LLY|2013-12-12|49.8|49.95|49.14|49.23|5274400
4420671|3777|LLY|2013-12-11|50.6|50.64|49.87|49.98|4534800
4420672|3777|LLY|2013-12-10|50.86|50.88|50.32|50.49|4385600
4420673|3777|LLY|2013-12-09|50.58|51.05|50.49|50.79|3804800
4420674|3777|LLY|2013-12-06|50.34|50.68|50.25|50.63|3854200
4420675|3777|LLY|2013-12-05|49.83|50.18|49.73|49.96|3716500
4420676|3777|LLY|2013-12-04|49.79|50.03|49.53|49.87|4106300
4420677|3777|LLY|2013-12-03|50.16|50.29|49.65|49.78|5035800
4420678|3777|LLY|2013-12-02|50.3|50.49|49.87|50.24|3588300
4416728|3774|EE|2014-01-17|35.4|35.98|35.31|35.72|199000
4416729|3774|EE|2014-01-16|35.24|35.82|35.24|35.46|135800
4416730|3774|EE|2014-01-15|35.27|35.53|35.07|35.14|157300
4416731|3774|EE|2014-01-14|35.68|35.86|35.21|35.29|170600
4416732|3774|EE|2014-01-13|35.41|35.7|35|35.52|436400
4416733|3774|EE|2014-01-10|35.43|36.13|35.43|36.12|208000
4416734|3774|EE|2014-01-09|35.32|35.42|34.99|35.31|147600
4416735|3774|EE|2014-01-08|35|35.2|34.46|35.19|275200
4416736|3774|EE|2014-01-07|34.74|35.06|34.28|34.98|152200
4416737|3774|EE|2014-01-06|34.64|34.72|34.42|34.53|153800
4416738|3774|EE|2014-01-03|34.42|34.74|34.4|34.61|116300
4416739|3774|EE|2014-01-02|35.12|35.12|34.39|34.43|108000
4416740|3774|EE|2013-12-31|35.08|35.37|34.87|35.11|233600
4416741|3774|EE|2013-12-30|35|35.23|34.82|34.92|89700
4416742|3774|EE|2013-12-27|34.92|35.02|34.74|34.99|147800
4416743|3774|EE|2013-12-26|34.96|35.06|34.65|34.73|255900
4416744|3774|EE|2013-12-24|34.68|35.09|34.62|34.87|63100
4416745|3774|EE|2013-12-23|34.68|34.92|34.45|34.75|166000
4416746|3774|EE|2013-12-20|33.7|34.44|33.69|34.37|417200
4416747|3774|EE|2013-12-19|34.12|34.12|33.67|33.8|196800
4416748|3774|EE|2013-12-18|33.98|34.35|33.54|34.29|382600
4416749|3774|EE|2013-12-17|35.01|35.01|34.5|34.68|107800
4416750|3774|EE|2013-12-16|34.88|35.14|34.77|34.92|261500
4416751|3774|EE|2013-12-13|34.87|35.01|34.54|34.71|157100
4416752|3774|EE|2013-12-12|34.3|35.11|34.27|34.75|249900
4416753|3774|EE|2013-12-11|34.49|34.49|33.79|34.18|278100
4416754|3774|EE|2013-12-10|35.15|35.29|34.1|34.61|297800
4416755|3774|EE|2013-12-09|35.16|35.42|34.92|35.14|134100
4416756|3774|EE|2013-12-06|34.88|35.34|34.67|35.17|160300
4416757|3774|EE|2013-12-05|34.86|35|34.64|34.72|89100
4416758|3774|EE|2013-12-04|34.95|35.31|34.42|34.84|178800
4416759|3774|EE|2013-12-03|35.24|35.59|34.95|35.03|176000
4416760|3774|EE|2013-12-02|36.04|36.18|35.24|35.35|208600
4451881|3809|ETE|2014-01-17|84.85|86.21|83.77|84.1|913700
4451882|3809|ETE|2014-01-16|84.24|84.78|83.8|84.64|794000
4451883|3809|ETE|2014-01-15|84.42|84.73|83.68|84.05|626500
4451884|3809|ETE|2014-01-14|83.21|84.39|82.53|84.04|858700
4451885|3809|ETE|2014-01-13|82.71|84.44|82.7|82.86|1059300
4451886|3809|ETE|2014-01-10|82|82.82|81.22|82.38|856500
4451887|3809|ETE|2014-01-09|78.9|82.24|78.68|82|1259300
4451888|3809|ETE|2014-01-08|79.46|79.55|77.98|78.49|1408100
4451889|3809|ETE|2014-01-07|80.28|80.64|78.92|79.06|709800
4451890|3809|ETE|2014-01-06|81.3|82.49|79.7|79.72|1378800
4451891|3809|ETE|2014-01-03|81.84|82.6|80.64|80.82|468400
4451892|3809|ETE|2014-01-02|81.31|81.88|79.82|81.39|1071400
4451893|3809|ETE|2013-12-31|81.98|82.5|81.13|81.74|630200
4451894|3809|ETE|2013-12-30|81.3|82.9|81.01|82.05|477800
4451895|3809|ETE|2013-12-27|82.17|82.45|81.14|81.45|408000
4451896|3809|ETE|2013-12-26|82.1|82.96|81.37|82.05|476500
4451897|3809|ETE|2013-12-24|82.15|82.55|81.85|82.08|319600
4451898|3809|ETE|2013-12-23|81.81|85.15|81.51|82.49|1501500
4451899|3809|ETE|2013-12-20|79.3|81.67|78.89|81.39|726600
4451900|3809|ETE|2013-12-19|78.61|79.96|77.96|79.14|565200
4451901|3809|ETE|2013-12-18|78.3|78.84|77|78.6|451900
4451902|3809|ETE|2013-12-17|78|78.33|76.85|78.31|255000
4451903|3809|ETE|2013-12-16|77.95|78.83|77.94|78.22|504500
4451904|3809|ETE|2013-12-13|76.27|78.21|75.91|77.94|574400
4451905|3809|ETE|2013-12-12|75.4|76.66|75.24|76.26|673400
4451906|3809|ETE|2013-12-11|76.98|76.98|75.26|75.68|501400
4451907|3809|ETE|2013-12-10|75|77|74.88|76.72|821100
4496244|3868|RE|2013-12-20|150.6|153.19|150.17|153.05|498300
4496245|3868|RE|2013-12-19|149.29|151.03|148.39|150.24|526200
4496246|3868|RE|2013-12-18|148.63|149.8|147.28|149.56|604700
4496247|3868|RE|2013-12-17|148.49|148.75|147.12|147.32|373300
4496248|3868|RE|2013-12-16|149.41|149.97|148.17|148.75|422100
4496249|3868|RE|2013-12-13|151.68|152.29|149.06|149.19|366700
4496250|3868|RE|2013-12-12|150.7|151.99|150.26|151.56|258700
4496251|3868|RE|2013-12-11|151.89|152.59|150.59|150.73|314100
4496252|3868|RE|2013-12-10|154.02|154.39|152|152.02|283900
4496253|3868|RE|2013-12-09|155.02|155.66|153.59|153.89|240500
4496254|3868|RE|2013-12-06|154.91|155.28|153.49|154.47|178000
4496255|3868|RE|2013-12-05|153.17|154.28|150.92|153.17|385900
4496256|3868|RE|2013-12-04|153.71|155.1|151.67|153.5|315300
4496257|3868|RE|2013-12-03|154.51|154.93|152.74|153.85|292600
4496258|3868|RE|2013-12-02|153.98|156.75|147.3|154.98|468700
4505759|3880|EXH|2014-01-17|34.99|35.33|34.84|35.19|548500
4505760|3880|EXH|2014-01-16|34.56|35.1|34.39|34.95|701600
4505761|3880|EXH|2014-01-15|34.48|34.54|34.2|34.52|716000
4505762|3880|EXH|2014-01-14|34.35|34.57|34.17|34.45|560800
4505763|3880|EXH|2014-01-13|34.25|34.51|33.89|34.17|1011200
4505764|3880|EXH|2014-01-10|33.93|34.34|33.67|34.26|438800
4505765|3880|EXH|2014-01-09|34.29|34.29|33.48|33.83|382700
4505766|3880|EXH|2014-01-08|34.15|34.15|33.8|34.15|451200
4505767|3880|EXH|2014-01-07|34.51|34.51|34.03|34.25|482700
4505768|3880|EXH|2014-01-06|34|34.53|33.69|34.41|598700
4505769|3880|EXH|2014-01-03|34.11|34.41|33.89|33.93|361600
4505770|3880|EXH|2014-01-02|33.98|34.46|33.9|34.06|597500
4505771|3880|EXH|2013-12-31|34.1|34.34|33.94|34.2|258200
4505772|3880|EXH|2013-12-30|34.21|34.48|34.04|34.06|305400
4505773|3880|EXH|2013-12-27|34.06|34.42|33.75|34.2|361900
4505774|3880|EXH|2013-12-26|34.13|34.13|33.79|33.86|417800
4505775|3880|EXH|2013-12-24|33.62|34.19|33.53|34.07|189000
4505776|3880|EXH|2013-12-23|33.72|33.9|33.57|33.71|393000
4505777|3880|EXH|2013-12-20|33|33.66|32.82|33.61|824100
4505778|3880|EXH|2013-12-19|32.88|33.04|32.53|32.91|582000
4505779|3880|EXH|2013-12-18|32.17|32.99|31.87|32.86|760600
4505780|3880|EXH|2013-12-17|32.41|32.56|31.89|32.25|1287400
4505781|3880|EXH|2013-12-16|31.31|32.47|31.29|32.33|560800
4505782|3880|EXH|2013-12-13|31.39|31.39|30.88|31.31|387600
4505783|3880|EXH|2013-12-12|31.21|31.47|30.96|31.21|216800
4505784|3880|EXH|2013-12-11|31.28|31.41|31.02|31.21|383200
4505785|3880|EXH|2013-12-10|31.68|31.91|31.14|31.25|654300
4505786|3880|EXH|2013-12-09|31.84|31.98|31.58|31.73|495100
4505787|3880|EXH|2013-12-06|32.94|33.34|32.08|32.15|344500
4505788|3880|EXH|2013-12-05|32.8|32.96|32.47|32.57|485200
4505789|3880|EXH|2013-12-04|32.69|33.04|32.39|32.91|621600
4505790|3880|EXH|2013-12-03|32.43|32.84|32.33|32.82|740500
4505791|3880|EXH|2013-12-02|32.46|32.77|31.99|32.69|407200
4577689|3961|FMC|2014-01-17|75.81|75.95|75.31|75.52|437100
4577690|3961|FMC|2014-01-16|75.59|75.99|75.56|75.73|556700
4577691|3961|FMC|2014-01-15|74.83|75.78|74.72|75.73|973400
4577692|3961|FMC|2014-01-14|72.88|74.1|72.88|74.08|780300
4577693|3961|FMC|2014-01-13|73.84|74.14|72.77|72.85|664300
4577694|3961|FMC|2014-01-10|74.55|74.72|73.98|74.22|811500
4577695|3961|FMC|2014-01-09|74.68|75.15|74.17|74.36|508500
4577696|3961|FMC|2014-01-08|74.28|74.72|73.83|74.42|822500
4577697|3961|FMC|2014-01-07|73.98|74.72|73.66|74.3|768500
4577698|3961|FMC|2014-01-06|74.66|74.66|73.75|73.79|588300
4577699|3961|FMC|2014-01-03|74.33|74.81|74.16|74.27|381500
4577700|3961|FMC|2014-01-02|75.27|75.38|74.33|74.53|605900
4577701|3961|FMC|2013-12-31|75.42|75.6|74.92|75.46|454700
4577702|3961|FMC|2013-12-30|75.45|75.56|74.76|75.25|508300
4577703|3961|FMC|2013-12-27|75.07|75.68|75.02|75.46|582400
4577704|3961|FMC|2013-12-26|74.78|75.5|74.04|75.4|555700
4577705|3961|FMC|2013-12-24|73.8|74.52|73.33|74.46|225800
4577706|3961|FMC|2013-12-23|73.26|73.58|72.99|73.45|810400
4577707|3961|FMC|2013-12-20|72.96|73.63|72.82|73.04|1976600
4577708|3961|FMC|2013-12-19|72.71|73.17|72.49|73.02|1530000
4577709|3961|FMC|2013-12-18|72.81|73.06|71.91|72.72|1788600
4577710|3961|FMC|2013-12-17|72.65|73.32|72.53|73.05|754400
4577711|3961|FMC|2013-12-16|73.46|73.95|72.79|72.82|1246100
4577712|3961|FMC|2013-12-13|73.42|74.01|73.22|73.31|734200
4577713|3961|FMC|2013-12-12|73.94|73.95|73.29|73.44|657600
4577714|3961|FMC|2013-12-11|75.08|75.19|73.88|74.19|887400
4577715|3961|FMC|2013-12-10|74.82|75.53|74.63|75.06|951000
4577716|3961|FMC|2013-12-09|74.38|74.86|74.38|74.85|540500
4577717|3961|FMC|2013-12-06|73.87|74.4|73.44|74.4|702100
4577718|3961|FMC|2013-12-05|72.68|73.47|72.51|73.13|804900
4539959|3916|FCF|2013-12-26|9.12|9.17|8.99|9|398100
4539960|3916|FCF|2013-12-24|9.08|9.11|9.02|9.08|210600
4539961|3916|FCF|2013-12-23|8.89|9.09|8.88|9.04|907300
4539962|3916|FCF|2013-12-20|8.75|8.93|8.75|8.88|1320300
4539963|3916|FCF|2013-12-19|8.85|8.88|8.72|8.72|437000
4539964|3916|FCF|2013-12-18|8.76|8.9|8.74|8.86|585800
4539965|3916|FCF|2013-12-17|8.83|8.84|8.7|8.77|275900
4539966|3916|FCF|2013-12-16|8.77|8.84|8.7|8.82|373600
4539967|3916|FCF|2013-12-13|8.81|8.83|8.7|8.74|393100
4539968|3916|FCF|2013-12-12|8.72|8.88|8.7|8.79|351000
4539969|3916|FCF|2013-12-11|8.83|8.83|8.63|8.71|345400
4539970|3916|FCF|2013-12-10|8.91|8.96|8.76|8.8|360400
4539971|3916|FCF|2013-12-09|9.16|9.16|8.9|8.9|903100
4539972|3916|FCF|2013-12-06|9.06|9.22|9.03|9.16|368800
4539973|3916|FCF|2013-12-05|8.97|9.03|8.93|9.01|303900
4539974|3916|FCF|2013-12-04|9|9.09|8.88|8.97|250100
4539975|3916|FCF|2013-12-03|9.1|9.18|8.91|9|419600
4539976|3916|FCF|2013-12-02|9.35|9.38|9.14|9.14|525200
4528555|3904|FOE|2014-01-17|13.5|13.61|13.29|13.3|765500
4528556|3904|FOE|2014-01-16|13.47|13.68|13.41|13.52|678000
4528557|3904|FOE|2014-01-15|13.7|13.88|13.51|13.51|586000
4528558|3904|FOE|2014-01-14|13.39|13.73|13.34|13.69|451800
4528559|3904|FOE|2014-01-13|13.54|13.54|13.15|13.3|727700
4528560|3904|FOE|2014-01-10|13.53|13.6|13.3|13.53|513400
4528561|3904|FOE|2014-01-09|13.47|13.52|13.21|13.51|819500
4528562|3904|FOE|2014-01-08|13.15|13.42|13.01|13.41|771900
4528563|3904|FOE|2014-01-07|12.72|13.14|12.7|13.13|1208000
4528564|3904|FOE|2014-01-06|12.45|12.77|12.34|12.63|1001900
4528565|3904|FOE|2014-01-03|12.47|12.48|12.03|12.36|773500
4528566|3904|FOE|2014-01-02|12.81|12.85|12.37|12.48|624400
4528567|3904|FOE|2013-12-31|12.75|12.86|12.63|12.83|1136700
4528568|3904|FOE|2013-12-30|12.74|12.84|12.52|12.67|487700
4528569|3904|FOE|2013-12-27|12.83|12.86|12.71|12.79|232600
4528570|3904|FOE|2013-12-26|12.96|12.99|12.63|12.75|649100
4528571|3904|FOE|2013-12-24|12.8|12.96|12.71|12.87|299200
4528572|3904|FOE|2013-12-23|12.52|12.88|12.52|12.82|510100
4528573|3904|FOE|2013-12-20|12.44|12.79|12.34|12.49|1885900
4528574|3904|FOE|2013-12-19|12.54|12.59|12.33|12.36|472600
4528575|3904|FOE|2013-12-18|12.66|12.75|12.22|12.6|656600
4528576|3904|FOE|2013-12-17|12.69|12.77|12.43|12.65|455700
4528577|3904|FOE|2013-12-16|12.53|12.76|12.47|12.73|448000
4528578|3904|FOE|2013-12-13|12.36|12.57|12.12|12.49|637400
4528579|3904|FOE|2013-12-12|12.36|12.5|12.22|12.36|561400
4528580|3904|FOE|2013-12-11|12.89|12.95|12.32|12.36|812800
4528581|3904|FOE|2013-12-10|12.89|13.03|12.71|12.88|692400
4528582|3904|FOE|2013-12-09|12.99|12.99|12.65|12.93|487000
4528583|3904|FOE|2013-12-06|13|13.27|12.93|12.98|475800
4528584|3904|FOE|2013-12-05|12.91|13.29|12.79|12.8|916500
4528585|3904|FOE|2013-12-04|13.16|13.23|12.61|12.86|965800
4528586|3904|FOE|2013-12-03|13.55|13.63|13.09|13.28|966100
4528587|3904|FOE|2013-12-02|13.96|14|13.48|13.54|814000
4549868|3932|FMY|2014-01-17|15.77|15.84|15.77|15.79|36200
4549869|3932|FMY|2014-01-16|15.67|15.84|15.66|15.76|35500
4549870|3932|FMY|2014-01-15|15.68|15.76|15.66|15.76|19300
4549871|3932|FMY|2014-01-14|15.7|15.74|15.64|15.74|8400
4549872|3932|FMY|2014-01-13|15.6|15.75|15.57|15.73|25700
4549873|3932|FMY|2014-01-10|15.43|15.63|15.43|15.6|26300
4549874|3932|FMY|2014-01-09|15.75|15.75|15.38|15.38|28500
4549875|3932|FMY|2014-01-08|15.7|15.75|15.7|15.72|3900
4549876|3932|FMY|2014-01-07|15.67|15.79|15.66|15.79|22900
4549877|3932|FMY|2014-01-06|15.6|15.77|15.57|15.71|14900
4549878|3932|FMY|2014-01-03|15.6|15.67|15.6|15.67|1600
4549879|3932|FMY|2014-01-02|15.44|15.66|15.43|15.66|16600
4549880|3932|FMY|2013-12-31|15.49|15.61|15.48|15.56|6400
4549881|3932|FMY|2013-12-30|15.45|15.59|15.45|15.55|30300
4549882|3932|FMY|2013-12-27|15.51|15.54|15.5|15.53|38600
4549883|3932|FMY|2013-12-26|15.45|15.61|15.45|15.59|18500
4549884|3932|FMY|2013-12-24|15.37|15.55|15.37|15.5|21600
4549885|3932|FMY|2013-12-23|15.26|15.47|15.26|15.45|40100
4549886|3932|FMY|2013-12-20|15.1|15.33|15.1|15.33|23800
4549887|3932|FMY|2013-12-19|15.13|15.24|15.13|15.2|11300
4549888|3932|FMY|2013-12-18|15.18|15.19|15.13|15.17|14800
4549889|3932|FMY|2013-12-17|15.21|15.26|15.08|15.19|41200
4549890|3932|FMY|2013-12-16|15.13|15.29|15.12|15.28|21400
4549891|3932|FMY|2013-12-13|15.23|15.26|15.15|15.21|23400
4549892|3932|FMY|2013-12-12|15.18|15.26|15.18|15.22|9400
4549893|3932|FMY|2013-12-11|15.35|15.35|15.18|15.18|20700
4549894|3932|FMY|2013-12-10|15.45|15.45|15.28|15.29|12500
4538661|3914|FBP|2013-12-13|5.42|5.49|5.29|5.45|583800
4538662|3914|FBP|2013-12-12|5.5|5.53|5.39|5.41|571600
4538663|3914|FBP|2013-12-11|5.63|5.64|5.47|5.5|619200
4538664|3914|FBP|2013-12-10|5.87|5.9|5.62|5.64|597200
4538665|3914|FBP|2013-12-09|6.17|6.17|5.85|5.9|678100
4538666|3914|FBP|2013-12-06|6.07|6.22|6.07|6.14|827200
4538667|3914|FBP|2013-12-05|6.07|6.08|5.95|5.97|492400
4538668|3914|FBP|2013-12-04|5.91|6.18|5.91|6.1|564100
4538669|3914|FBP|2013-12-03|6.1|6.18|5.82|5.92|818300
4538670|3914|FBP|2013-12-02|6.38|6.41|6.05|6.14|697600
4529861|3905|FBR|2014-01-17|11.02|11.12|10.99|11.05|896300
4529862|3905|FBR|2014-01-16|11.28|11.33|11.13|11.32|925700
4529863|3905|FBR|2014-01-15|11.32|11.52|11.17|11.29|1654000
4529864|3905|FBR|2014-01-14|11.14|11.29|11.08|11.24|953000
4529865|3905|FBR|2014-01-13|11.34|11.39|11.09|11.22|1380300
4529866|3905|FBR|2014-01-10|11.34|11.51|11.28|11.44|1054500
4529867|3905|FBR|2014-01-09|11.23|11.26|11.03|11.23|707900
4529868|3905|FBR|2014-01-08|11.39|11.44|11.22|11.3|918000
4529869|3905|FBR|2014-01-07|11.65|11.69|11.37|11.48|1057500
4529870|3905|FBR|2014-01-06|11.48|11.64|11.35|11.54|915400
4529871|3905|FBR|2014-01-03|11.76|11.76|11.43|11.65|618400
4529872|3905|FBR|2014-01-02|11.73|11.75|11.53|11.58|702900
4529873|3905|FBR|2013-12-31|11.67|11.91|11.63|11.68|402100
4529874|3905|FBR|2013-12-30|11.94|12.05|11.73|11.74|848600
4529875|3905|FBR|2013-12-27|11.79|12.01|11.68|11.99|744300
4529876|3905|FBR|2013-12-26|12.07|12.1|11.98|12.07|486500
4529877|3905|FBR|2013-12-24|11.96|12.06|11.9|11.92|363000
4529878|3905|FBR|2013-12-23|11.89|11.95|11.69|11.91|597900
4529879|3905|FBR|2013-12-20|11.84|11.98|11.47|11.49|990100
4529880|3905|FBR|2013-12-19|11.55|11.94|11.45|11.8|1056700
4529881|3905|FBR|2013-12-18|11.39|11.58|11.32|11.45|1372000
4529882|3905|FBR|2013-12-17|11.55|11.56|11.35|11.37|1183500
4529883|3905|FBR|2013-12-16|11.89|12.01|11.56|11.58|1133800
4529884|3905|FBR|2013-12-13|12.13|12.13|11.72|11.88|807100
4529885|3905|FBR|2013-12-12|11.96|12.02|11.8|11.95|407400
4529886|3905|FBR|2013-12-11|12.18|12.18|11.88|11.92|543100
4529887|3905|FBR|2013-12-10|12.22|12.29|12.05|12.07|492300
4529888|3905|FBR|2013-12-09|12.16|12.25|12.06|12.14|567900
4529889|3905|FBR|2013-12-06|12.11|12.18|11.84|11.88|544900
4529890|3905|FBR|2013-12-05|11.75|12.19|11.75|11.94|1062300
4529891|3905|FBR|2013-12-04|11.39|11.76|11.29|11.67|1232100
4529892|3905|FBR|2013-12-03|11.86|12|11.62|11.74|619600
4529893|3905|FBR|2013-12-02|12.03|12.04|11.86|11.91|723900
4546474|3923|FPO|2014-01-17|12.5|12.61|12.47|12.5|152300
4546475|3923|FPO|2014-01-16|12.44|12.58|12.44|12.52|161200
4546476|3923|FPO|2014-01-15|12.4|12.55|12.35|12.5|458500
4546477|3923|FPO|2014-01-14|12.31|12.45|12.29|12.36|132800
4546478|3923|FPO|2014-01-13|12.26|12.37|12.22|12.29|250200
4546479|3923|FPO|2014-01-10|12.2|12.35|12.14|12.33|216700
4546480|3923|FPO|2014-01-09|12.08|12.21|11.92|12.18|256200
4546481|3923|FPO|2014-01-08|11.95|12.1|11.94|12.03|338500
4546482|3923|FPO|2014-01-07|11.94|12.06|11.83|11.97|143000
4546483|3923|FPO|2014-01-06|11.86|11.96|11.86|11.92|183700
4546484|3923|FPO|2014-01-03|11.61|11.83|11.54|11.81|127600
4546485|3923|FPO|2014-01-02|11.56|11.62|11.47|11.61|123600
4546486|3923|FPO|2013-12-31|11.59|11.75|11.59|11.63|214500
4546487|3923|FPO|2013-12-30|11.55|11.62|11.49|11.6|171600
4546488|3923|FPO|2013-12-27|11.61|11.61|11.42|11.52|162900
4546489|3923|FPO|2013-12-26|11.67|11.74|11.5|11.56|158200
4546490|3923|FPO|2013-12-24|11.55|11.74|11.46|11.65|88600
4546491|3923|FPO|2013-12-23|11.72|11.8|11.55|11.58|196600
4546492|3923|FPO|2013-12-20|11.34|11.66|11.23|11.64|474900
4546493|3923|FPO|2013-12-19|11.46|11.48|11.33|11.36|142500
4546494|3923|FPO|2013-12-18|11.26|11.53|11.15|11.51|202100
4546495|3923|FPO|2013-12-17|11.21|11.33|11.21|11.22|160000
4546496|3923|FPO|2013-12-16|11.13|11.27|11.07|11.21|178600
4546497|3923|FPO|2013-12-13|11.14|11.35|11.06|11.12|222000
4546498|3923|FPO|2013-12-12|11.23|11.28|11.1|11.14|326000
4546499|3923|FPO|2013-12-11|11.54|11.55|11.22|11.25|174900
4546500|3923|FPO|2013-12-10|11.7|11.81|11.52|11.54|200000
4546501|3923|FPO|2013-12-09|11.5|11.73|11.38|11.73|391900
4546502|3923|FPO|2013-12-06|11.66|11.67|11.45|11.5|337800
4546503|3923|FPO|2013-12-05|11.68|11.71|11.51|11.52|179900
4546504|3923|FPO|2013-12-04|12.06|12.06|11.64|11.68|440500
4546505|3923|FPO|2013-12-03|11.94|12|11.91|11.96|210100
4546506|3923|FPO|2013-12-02|11.95|12|11.83|11.95|261300
4542556|3919|FR|2014-01-17|17.19|17.35|17.12|17.23|531400
4542557|3919|FR|2014-01-16|16.98|17.43|16.92|17.24|731500
4451908|3809|ETE|2013-12-09|74.91|75.26|74.37|74.8|498700
4451909|3809|ETE|2013-12-06|75|75.37|74.48|74.99|615500
4451910|3809|ETE|2013-12-05|73.33|75.41|72.7|74.73|805500
4451911|3809|ETE|2013-12-04|73.5|74.31|72.77|73.42|1722500
4451912|3809|ETE|2013-12-03|73.75|74.09|73.55|73.73|455200
4451913|3809|ETE|2013-12-02|74.5|74.79|73.76|74.03|619600
4553060|3935|FSD|2014-01-17|17.68|17.72|17.61|17.64|85600
4553061|3935|FSD|2014-01-16|17.54|17.71|17.5|17.71|121400
4553062|3935|FSD|2014-01-15|17.52|17.61|17.49|17.49|115600
4553063|3935|FSD|2014-01-14|17.41|17.59|17.41|17.47|144100
4553064|3935|FSD|2014-01-13|17.42|17.49|17.42|17.49|160000
4553065|3935|FSD|2014-01-10|17.4|17.53|17.4|17.45|78300
4553066|3935|FSD|2014-01-09|17.38|17.47|17.38|17.42|99300
4553067|3935|FSD|2014-01-08|17.28|17.43|17.28|17.4|94000
4553068|3935|FSD|2014-01-07|17.15|17.39|17.15|17.32|131200
4553069|3935|FSD|2014-01-06|17.11|17.31|17.11|17.16|116500
4553070|3935|FSD|2014-01-03|17.18|17.25|17.08|17.11|123500
4553071|3935|FSD|2014-01-02|17.15|17.25|17.1|17.21|226200
4553072|3935|FSD|2013-12-31|17.14|17.27|17.11|17.22|295700
4553073|3935|FSD|2013-12-30|17.38|17.38|17.12|17.16|285800
4553074|3935|FSD|2013-12-27|17.31|17.37|17.23|17.34|162500
4553075|3935|FSD|2013-12-26|17.3|17.44|17.3|17.38|147700
4553076|3935|FSD|2013-12-24|17.22|17.4|17.22|17.31|79400
4553077|3935|FSD|2013-12-23|17.09|17.39|17.09|17.3|161800
4553078|3935|FSD|2013-12-20|17.01|17.12|16.97|17.07|202300
4553079|3935|FSD|2013-12-19|17|17.11|16.99|17|204400
4553080|3935|FSD|2013-12-18|17.1|17.22|17.01|17.02|252400
4553081|3935|FSD|2013-12-17|16.99|17.21|16.96|17.14|185600
4553082|3935|FSD|2013-12-16|17.05|17.1|17|17|272800
4553083|3935|FSD|2013-12-13|17.11|17.17|17.02|17.1|163400
4553084|3935|FSD|2013-12-12|17.06|17.14|17.06|17.11|152500
4553085|3935|FSD|2013-12-11|17.1|17.19|17.07|17.12|263300
4553086|3935|FSD|2013-12-10|17.2|17.24|17.09|17.13|163500
4553087|3935|FSD|2013-12-09|17.05|17.25|17.05|17.13|144500
4553088|3935|FSD|2013-12-06|17.06|17.12|17.02|17.09|160500
4553089|3935|FSD|2013-12-05|17.09|17.16|17.08|17.09|111000
4553090|3935|FSD|2013-12-04|17.12|17.24|17.12|17.17|98400
4553091|3935|FSD|2013-12-03|17.19|17.3|17.19|17.23|162400
4553092|3935|FSD|2013-12-02|17.26|17.32|17.15|17.26|112800
4554180|3938|FCT|2014-01-17|14.52|14.65|14.52|14.61|67600
4554181|3938|FCT|2014-01-16|14.49|14.7|14.49|14.57|91200
4554182|3938|FCT|2014-01-15|14.47|14.56|14.44|14.53|114700
4554183|3938|FCT|2014-01-14|14.46|14.46|14.3|14.46|88400
4554184|3938|FCT|2014-01-13|14.36|14.49|14.35|14.4|74600
4554185|3938|FCT|2014-01-10|14.47|14.51|14.4|14.4|98900
4554186|3938|FCT|2014-01-09|14.5|14.54|14.46|14.48|94200
4554187|3938|FCT|2014-01-08|14.42|14.54|14.42|14.5|87900
4554188|3938|FCT|2014-01-07|14.28|14.45|14.28|14.44|103000
4554189|3938|FCT|2014-01-06|14.26|14.45|14.26|14.26|179100
4554190|3938|FCT|2014-01-03|14.4|14.47|14.22|14.33|174800
4554191|3938|FCT|2014-01-02|14.33|14.47|14.33|14.41|106600
4554192|3938|FCT|2013-12-31|14.26|14.52|14.24|14.5|196600
4554193|3938|FCT|2013-12-30|14.28|14.32|14.17|14.32|118200
4554194|3938|FCT|2013-12-27|14.31|14.42|14.2|14.33|139000
4554195|3938|FCT|2013-12-26|14.3|14.38|14.3|14.34|106900
4554196|3938|FCT|2013-12-24|14.18|14.35|14.18|14.34|57100
4554197|3938|FCT|2013-12-23|14.07|14.4|14.07|14.31|168400
4554198|3938|FCT|2013-12-20|14|14.17|14|14.11|121700
4554199|3938|FCT|2013-12-19|13.97|14.12|13.96|14.06|170600
4554200|3938|FCT|2013-12-18|13.93|14.11|13.9|13.98|187100
4554201|3938|FCT|2013-12-17|13.91|14.07|13.91|14.05|96900
4554202|3938|FCT|2013-12-16|13.99|14.01|13.89|13.95|122600
4554203|3938|FCT|2013-12-13|14.14|14.14|13.92|13.99|104200
4554204|3938|FCT|2013-12-12|14.12|14.36|14.04|14.04|151800
4554205|3938|FCT|2013-12-11|14.18|14.33|14.16|14.16|70000
4554206|3938|FCT|2013-12-10|14.35|14.35|14.21|14.21|84100
4554207|3938|FCT|2013-12-09|14.11|14.25|14.11|14.25|121100
4554208|3938|FCT|2013-12-06|14.16|14.21|14.06|14.17|103500
4554209|3938|FCT|2013-12-05|14.31|14.35|14.13|14.17|134000
4554210|3938|FCT|2013-12-04|14.46|14.63|14.34|14.38|104400
4554211|3938|FCT|2013-12-03|14.46|14.65|14.46|14.56|73000
4554212|3938|FCT|2013-12-02|14.53|14.59|14.48|14.54|62100
4551174|3933|FAV|2014-01-17|8.77|8.85|8.76|8.78|26600
4551175|3933|FAV|2014-01-16|8.77|8.8|8.76|8.8|27200
4551176|3933|FAV|2014-01-15|8.7|8.82|8.7|8.75|40300
4551177|3933|FAV|2014-01-14|8.62|8.79|8.61|8.68|138600
4551178|3933|FAV|2014-01-13|8.71|8.74|8.6|8.62|22900
4551179|3933|FAV|2014-01-10|8.72|8.73|8.66|8.72|19900
4577719|3961|FMC|2013-12-04|72.27|73.24|71.93|72.94|1369800
4577720|3961|FMC|2013-12-03|72.29|72.82|71.72|72.4|798000
4577721|3961|FMC|2013-12-02|72.89|73.45|72.7|72.81|551100
4592831|3975|FBHS|2014-01-17|47.22|47.27|46.32|46.56|2455400
4592832|3975|FBHS|2014-01-16|47.55|47.85|46.92|47.14|1931700
4592833|3975|FBHS|2014-01-15|47.67|47.92|47.29|47.83|1190100
4592834|3975|FBHS|2014-01-14|46.36|47.66|46.28|47.65|1239500
4592835|3975|FBHS|2014-01-13|46.52|46.8|46.25|46.34|2051100
4592836|3975|FBHS|2014-01-10|45.89|46.85|45.89|46.79|686300
4592837|3975|FBHS|2014-01-09|45.6|45.91|45.16|45.85|491000
4592838|3975|FBHS|2014-01-08|45.17|46.1|44.95|45.55|682100
4592839|3975|FBHS|2014-01-07|45.09|45.85|44.76|45.34|682300
4592840|3975|FBHS|2014-01-06|45.46|45.81|44.74|44.95|813100
4592841|3975|FBHS|2014-01-03|45.59|45.89|45.24|45.58|774200
4592842|3975|FBHS|2014-01-02|45.5|46.04|45.2|45.43|1022000
4592843|3975|FBHS|2013-12-31|45.78|46.08|45.56|45.7|598500
4592844|3975|FBHS|2013-12-30|44.9|45.6|44.9|45.53|604000
4592845|3975|FBHS|2013-12-27|45.35|45.55|44.7|44.91|391900
4592846|3975|FBHS|2013-12-26|45.3|45.53|44.93|45.23|552100
4592847|3975|FBHS|2013-12-24|44.9|45.44|44.82|45.26|481500
4592848|3975|FBHS|2013-12-23|44.25|45.02|44.03|44.99|920500
4592849|3975|FBHS|2013-12-20|43.39|44.1|43.27|44.06|1600000
4592850|3975|FBHS|2013-12-19|43.51|43.66|43.04|43.27|629200
4592851|3975|FBHS|2013-12-18|42.28|43.52|41.93|43.51|1188700
4592852|3975|FBHS|2013-12-17|42.51|42.69|41.79|42.1|885400
4592853|3975|FBHS|2013-12-16|42.72|43.1|42.59|42.7|587900
4592854|3975|FBHS|2013-12-13|42.54|42.86|42.09|42.51|779200
4592855|3975|FBHS|2013-12-12|42.3|42.58|42.18|42.46|656900
4592856|3975|FBHS|2013-12-11|43.02|43.09|42.3|42.37|979800
4592857|3975|FBHS|2013-12-10|42.43|43.68|42.43|42.94|1146100
4592858|3975|FBHS|2013-12-09|42.33|43.04|41.95|42.65|1034500
4592859|3975|FBHS|2013-12-06|42.52|42.9|41.68|42.34|949300
4592860|3975|FBHS|2013-12-05|41.74|41.86|41.4|41.79|624800
4592861|3975|FBHS|2013-12-04|41.65|41.95|40.93|41.75|948300
4592862|3975|FBHS|2013-12-03|42.41|42.57|41.66|42.15|752100
4592863|3975|FBHS|2013-12-02|43.49|43.55|42.3|42.42|1066400
4585525|3969|FST|2014-01-17|3.4|3.44|3.27|3.28|1963100
4585526|3969|FST|2014-01-16|3.33|3.46|3.33|3.39|1995300
4585527|3969|FST|2014-01-15|3.4|3.44|3.33|3.35|2668000
4585528|3969|FST|2014-01-14|3.46|3.51|3.39|3.41|2987100
4585529|3969|FST|2014-01-13|3.51|3.58|3.4|3.44|3920100
4585530|3969|FST|2014-01-10|3.6|3.65|3.5|3.53|2497100
4585531|3969|FST|2014-01-09|3.58|3.66|3.53|3.59|4832700
4585532|3969|FST|2014-01-08|3.46|3.53|3.36|3.53|6857300
4585533|3969|FST|2014-01-07|3.58|3.64|3.45|3.47|4494200
4585534|3969|FST|2014-01-06|3.69|3.73|3.51|3.55|3378900
4585535|3969|FST|2014-01-03|3.68|3.7|3.61|3.69|2479100
4585536|3969|FST|2014-01-02|3.62|3.7|3.52|3.68|2997400
4585537|3969|FST|2013-12-31|3.61|3.67|3.55|3.61|3587000
4585538|3969|FST|2013-12-30|3.74|3.82|3.59|3.61|3215700
4585539|3969|FST|2013-12-27|3.8|3.8|3.71|3.72|2042700
4585540|3969|FST|2013-12-26|3.87|3.9|3.75|3.76|1870700
4585541|3969|FST|2013-12-24|3.73|3.89|3.71|3.87|1268400
4585542|3969|FST|2013-12-23|3.81|3.89|3.73|3.76|2607300
4585543|3969|FST|2013-12-20|3.64|3.78|3.59|3.76|9953100
4585544|3969|FST|2013-12-19|3.54|3.61|3.52|3.59|2865200
4585545|3969|FST|2013-12-18|3.5|3.55|3.46|3.53|3903600
4585546|3969|FST|2013-12-17|3.51|3.56|3.46|3.51|7395600
4585547|3969|FST|2013-12-16|3.55|3.67|3.53|3.65|4178300
4585548|3969|FST|2013-12-13|3.56|3.6|3.43|3.53|3104000
4585549|3969|FST|2013-12-12|3.63|3.66|3.43|3.55|4781200
4585550|3969|FST|2013-12-11|3.7|3.72|3.61|3.61|3710200
4585551|3969|FST|2013-12-10|3.86|3.92|3.68|3.71|3346000
4585552|3969|FST|2013-12-09|3.78|3.89|3.76|3.83|3264000
4585553|3969|FST|2013-12-06|3.96|4.04|3.75|3.79|4610400
4585554|3969|FST|2013-12-05|3.91|4.05|3.86|3.95|6010800
4585555|3969|FST|2013-12-04|4.11|4.16|3.98|4.02|4735400
4585556|3969|FST|2013-12-03|4.42|4.44|4.08|4.12|7296200
4585557|3969|FST|2013-12-02|4.41|4.44|4.33|4.42|1802100
4570839|3955|FLTX|2014-01-17|39.34|39.6|37.86|38.3|333300
4570840|3955|FLTX|2014-01-16|39.73|40.28|38.81|39.11|258400
4570841|3955|FLTX|2014-01-15|41.43|41.68|38.84|39.57|363300
4570842|3955|FLTX|2014-01-14|40.67|42.25|40.26|41.57|361200
4570843|3955|FLTX|2014-01-13|42.5|42.5|38.66|40.16|564400
4570844|3955|FLTX|2014-01-10|40.97|42.74|40.85|42.52|364800
4570845|3955|FLTX|2014-01-09|42.32|42.45|40.28|40.83|291100
4570846|3955|FLTX|2014-01-08|43.21|43.55|42.23|42.29|163000
4570847|3955|FLTX|2014-01-07|43.97|44.52|42.41|43.13|253300
4542558|3919|FR|2014-01-15|16.66|17.1|16.54|17.01|497400
4542559|3919|FR|2014-01-14|16.63|16.85|16.51|16.69|844500
4542560|3919|FR|2014-01-13|16.92|16.98|16.59|16.6|762000
4542561|3919|FR|2014-01-10|16.94|17.07|16.67|16.96|1148300
4542562|3919|FR|2014-01-09|16.93|16.93|16.65|16.89|751600
4542563|3919|FR|2014-01-08|17.02|17.17|16.63|16.81|839900
4542564|3919|FR|2014-01-07|17.49|17.56|17.06|17.07|522300
4542565|3919|FR|2014-01-06|17.53|17.61|17.42|17.47|768900
4542566|3919|FR|2014-01-03|17.33|17.58|17.2|17.5|331000
4542567|3919|FR|2014-01-02|17.35|17.47|17|17.34|598400
4542568|3919|FR|2013-12-31|17.48|17.61|17.37|17.45|731500
4542569|3919|FR|2013-12-30|17.36|17.63|17.28|17.49|487100
4542570|3919|FR|2013-12-27|17.38|17.38|16.99|17.32|318100
4542571|3919|FR|2013-12-26|17.48|17.71|17.35|17.38|509400
4542572|3919|FR|2013-12-24|17.34|17.55|17.34|17.43|197400
4542573|3919|FR|2013-12-23|17.5|17.68|17.38|17.4|430000
4542574|3919|FR|2013-12-20|17.61|17.61|17.22|17.45|982200
4542575|3919|FR|2013-12-19|17.21|17.38|16.98|17.31|1159200
4542576|3919|FR|2013-12-18|16.94|17.3|16.65|17.28|519000
4542577|3919|FR|2013-12-17|16.71|17.05|16.57|16.95|423200
4542578|3919|FR|2013-12-16|16.64|16.77|16.48|16.65|490500
4542579|3919|FR|2013-12-13|16.68|16.89|16.38|16.52|461000
4542580|3919|FR|2013-12-12|16.61|16.8|16.5|16.67|492900
4542581|3919|FR|2013-12-11|17.15|17.15|16.61|16.64|645600
4542582|3919|FR|2013-12-10|17.2|17.35|17.08|17.17|453200
4542583|3919|FR|2013-12-09|17.33|17.33|17.09|17.22|483600
4542584|3919|FR|2013-12-06|17.38|17.46|17.14|17.32|431500
4542585|3919|FR|2013-12-05|17.09|17.24|16.87|17.15|222700
4542586|3919|FR|2013-12-04|16.96|17.22|16.81|17.11|443800
4542587|3919|FR|2013-12-03|17.1|17.24|17.01|17.09|380100
4542588|3919|FR|2013-12-02|17.42|17.42|17.03|17.12|420100
4595170|3978|FC|2014-01-17|19.02|19.37|18.71|19.35|56700
4595171|3978|FC|2014-01-16|18.87|19|18.85|18.98|47500
4595172|3978|FC|2014-01-15|18.97|19.12|18.97|19.02|22900
4595173|3978|FC|2014-01-14|18.71|19.07|18.71|19|23600
4595174|3978|FC|2014-01-13|19.24|19.24|18.67|18.87|99200
4595175|3978|FC|2014-01-10|19.34|19.45|19.21|19.43|13600
4595176|3978|FC|2014-01-09|19.8|19.86|19.23|19.37|74200
4595177|3978|FC|2014-01-08|19|19.9|18.75|19.79|183400
4595178|3978|FC|2014-01-07|19.65|20.08|19.65|20.07|37100
4595179|3978|FC|2014-01-06|19.94|19.97|19.41|19.65|24200
4595180|3978|FC|2014-01-03|19.93|20.12|19.78|19.83|10100
4595181|3978|FC|2014-01-02|19.85|19.9|19.44|19.81|34400
4595182|3978|FC|2013-12-31|20.08|20.08|19.79|19.88|24700
4595183|3978|FC|2013-12-30|20|20.2|19.84|20.03|29700
4595184|3978|FC|2013-12-27|20.37|20.56|19.92|20|22600
4595185|3978|FC|2013-12-26|20.57|20.57|20.09|20.41|15300
4595186|3978|FC|2013-12-24|20.39|20.51|20.37|20.42|7500
4595187|3978|FC|2013-12-23|20.26|20.55|20.13|20.44|26800
4595188|3978|FC|2013-12-20|19.78|20.17|19.61|20.14|65800
4595189|3978|FC|2013-12-19|19.58|19.84|19.52|19.79|38100
4595190|3978|FC|2013-12-18|19.81|19.9|19.5|19.57|44300
4595191|3978|FC|2013-12-17|20.03|20.03|19.82|19.95|37000
4595192|3978|FC|2013-12-16|20.17|20.24|20|20.13|13200
4595193|3978|FC|2013-12-13|19.84|20.09|19.83|19.98|21900
4595194|3978|FC|2013-12-12|19.75|20.18|19.71|19.84|29500
4595195|3978|FC|2013-12-11|20.34|20.49|19.58|19.67|58500
4595196|3978|FC|2013-12-10|20.47|20.5|20.1|20.24|104000
4595197|3978|FC|2013-12-09|20.29|20.43|20.09|20.4|63600
4595198|3978|FC|2013-12-06|19.8|20.22|19.63|20.09|10500
4595199|3978|FC|2013-12-05|19.56|19.6|19.19|19.5|65300
4595200|3978|FC|2013-12-04|19.65|19.75|19.4|19.62|62000
4595201|3978|FC|2013-12-03|19.61|19.72|19.31|19.67|22100
4595202|3978|FC|2013-12-02|20.39|20.44|19.62|19.63|39500
4570061|3954|FLT|2014-01-17|110|110.25|106.75|107.71|1215000
4570062|3954|FLT|2014-01-16|110.13|111.62|109.91|110.01|673700
4570063|3954|FLT|2014-01-15|113.19|113.58|109.74|110.21|1156900
4570064|3954|FLT|2014-01-14|113.5|113.9|109.72|113.38|1519400
4570065|3954|FLT|2014-01-13|116.26|117.04|113.13|113.5|872500
4570066|3954|FLT|2014-01-10|116|116.68|114.17|116.26|728300
4570067|3954|FLT|2014-01-09|117.92|119.38|115.69|115.87|589500
4570068|3954|FLT|2014-01-08|116.71|117.96|116.09|117.8|649200
4570069|3954|FLT|2014-01-07|116.36|117.11|115.75|116.55|551800
4570070|3954|FLT|2014-01-06|116.82|116.99|115.5|116.11|519700
4570071|3954|FLT|2014-01-03|118.29|118.56|116.49|116.62|572400
4570072|3954|FLT|2014-01-02|116.79|118.45|115.49|118.38|1264500
4570073|3954|FLT|2013-12-31|114.25|117.26|114.17|117.17|461300
4570074|3954|FLT|2013-12-30|115.96|116.31|113.01|114.27|762600
4549895|3932|FMY|2013-12-09|15.43|15.44|15.36|15.38|20200
4549896|3932|FMY|2013-12-06|15.4|15.52|15.4|15.5|24700
4549897|3932|FMY|2013-12-05|15.65|15.65|15.41|15.42|29600
4549898|3932|FMY|2013-12-04|15.71|15.71|15.58|15.62|13700
4549899|3932|FMY|2013-12-03|15.64|15.74|15.6|15.72|9200
4549900|3932|FMY|2013-12-02|15.56|15.77|15.56|15.66|18900
4588137|3971|FDI|2014-01-17|14.16|14.16|14.14|14.14|9500
4588138|3971|FDI|2014-01-16|14.03|14.19|14.03|14.17|44500
4588139|3971|FDI|2014-01-15|14.05|14.09|14.05|14.05|32300
4588140|3971|FDI|2014-01-14|14.08|14.08|14.05|14.05|28000
4588141|3971|FDI|2014-01-13|14.08|14.15|14.06|14.08|28900
4588142|3971|FDI|2014-01-10|14.12|14.18|14.11|14.18|10100
4588143|3971|FDI|2014-01-09|14.06|14.09|14.02|14.05|13600
4588144|3971|FDI|2014-01-08|14|14.07|14|14.06|26100
4588145|3971|FDI|2014-01-07|14.02|14.04|14|14.04|14600
4588146|3971|FDI|2014-01-06|13.87|14.05|13.87|14.01|29700
4588147|3971|FDI|2014-01-03|13.9|13.93|13.87|13.91|37500
4588148|3971|FDI|2014-01-02|13.79|13.91|13.76|13.84|48000
4588149|3971|FDI|2013-12-31|13.96|13.96|13.74|13.8|31300
4588150|3971|FDI|2013-12-30|13.77|13.83|13.77|13.81|57200
4588151|3971|FDI|2013-12-27|13.94|13.94|13.82|13.85|10800
4588152|3971|FDI|2013-12-26|13.97|14|13.89|13.89|28100
4588153|3971|FDI|2013-12-24|13.92|13.98|13.84|13.94|16900
4588154|3971|FDI|2013-12-23|13.72|13.93|13.72|13.92|38900
4588155|3971|FDI|2013-12-20|13.65|13.76|13.62|13.7|43800
4588156|3971|FDI|2013-12-19|13.64|13.66|13.6|13.61|50100
4588157|3971|FDI|2013-12-18|13.65|13.71|13.61|13.71|37200
4588158|3971|FDI|2013-12-17|13.56|13.7|13.54|13.69|32900
4588159|3971|FDI|2013-12-16|13.63|13.64|13.52|13.6|29000
4588160|3971|FDI|2013-12-13|13.49|13.64|13.49|13.61|32800
4588161|3971|FDI|2013-12-12|13.63|13.73|13.45|13.49|76500
4588162|3971|FDI|2013-12-11|14.01|14.14|14|14.06|29500
4588163|3971|FDI|2013-12-10|14.09|14.14|13.98|14.14|33400
4588164|3971|FDI|2013-12-09|14.08|14.08|14|14.03|18300
4588165|3971|FDI|2013-12-06|14.07|14.13|13.96|14.1|26600
4588166|3971|FDI|2013-12-05|14.09|14.12|14.02|14.09|18000
4588167|3971|FDI|2013-12-04|14.12|14.15|14.05|14.1|35000
4588168|3971|FDI|2013-12-03|14.2|14.22|14.14|14.18|21000
4588169|3971|FDI|2013-12-02|14.17|14.3|14.1|14.25|40800
4533803|3909|FMO|2014-01-17|25.19|25.19|25.1|25.18|48600
4533804|3909|FMO|2014-01-16|25.04|25.11|24.91|25.05|114500
4533805|3909|FMO|2014-01-15|24.7|25.09|24.6|25|163900
4533806|3909|FMO|2014-01-14|24.91|24.94|24.55|24.56|76800
4533807|3909|FMO|2014-01-13|25.15|25.22|24.76|24.78|97900
4533808|3909|FMO|2014-01-10|25.11|25.27|25.01|25.05|67600
4533809|3909|FMO|2014-01-09|25.25|25.25|25.11|25.14|60700
4533810|3909|FMO|2014-01-08|25.26|25.38|25.02|25.18|54600
4533811|3909|FMO|2014-01-07|25.29|25.39|25.18|25.36|81700
4533812|3909|FMO|2014-01-06|25.43|25.52|25.14|25.18|83500
4533813|3909|FMO|2014-01-03|25.6|25.61|25.35|25.47|47300
4533814|3909|FMO|2014-01-02|25.55|25.65|25.27|25.44|137400
4533815|3909|FMO|2013-12-31|25.67|25.67|25.39|25.46|58200
4533816|3909|FMO|2013-12-30|25.59|25.67|25.4|25.43|75600
4533817|3909|FMO|2013-12-27|25.51|25.51|25.06|25.43|78100
4533818|3909|FMO|2013-12-26|25.35|25.69|25.18|25.33|107500
4533819|3909|FMO|2013-12-24|25.4|25.55|25.36|25.44|61000
4533820|3909|FMO|2013-12-23|24.76|25.36|24.72|25.35|211400
4533821|3909|FMO|2013-12-20|24.63|24.91|24.63|24.83|154000
4533822|3909|FMO|2013-12-19|24.5|24.96|24.5|24.73|169100
4533823|3909|FMO|2013-12-18|24.59|24.81|24.51|24.6|74700
4533824|3909|FMO|2013-12-17|24.68|24.82|24.42|24.59|59000
4533825|3909|FMO|2013-12-16|24.64|24.89|24.58|24.61|85900
4533826|3909|FMO|2013-12-13|24.47|24.78|24.47|24.7|70400
4533827|3909|FMO|2013-12-12|24.81|24.81|24.45|24.57|81700
4533828|3909|FMO|2013-12-11|24.58|24.79|24.51|24.68|84900
4533829|3909|FMO|2013-12-10|24.25|24.61|24.25|24.48|99400
4533830|3909|FMO|2013-12-09|24.46|24.59|24.18|24.33|88400
4533831|3909|FMO|2013-12-06|24.59|24.63|24.32|24.34|41600
4533832|3909|FMO|2013-12-05|24.89|24.97|24.41|24.51|93400
4533833|3909|FMO|2013-12-04|24.82|25.21|24.6|24.75|87200
4533834|3909|FMO|2013-12-03|25|25.04|24.8|24.91|85600
4533835|3909|FMO|2013-12-02|25.01|25.01|24.74|24.77|64700
4536415|3912|FAC|2014-01-17|2.94|2.95|2.56|2.7|240700
4536416|3912|FAC|2014-01-16|2.8|2.93|2.74|2.88|208500
4536417|3912|FAC|2014-01-15|2.57|2.75|2.53|2.7|190100
4536418|3912|FAC|2014-01-14|2.35|2.51|2.35|2.51|89500
4536419|3912|FAC|2014-01-13|2.34|2.42|2.32|2.4|71400
4536420|3912|FAC|2014-01-10|2.22|2.38|2.22|2.34|60900
4551180|3933|FAV|2014-01-09|8.67|8.7|8.59|8.69|27100
4551181|3933|FAV|2014-01-08|8.65|8.69|8.61|8.66|24400
4551182|3933|FAV|2014-01-07|8.67|8.73|8.67|8.7|17900
4551183|3933|FAV|2014-01-06|8.69|8.69|8.63|8.66|8500
4551184|3933|FAV|2014-01-03|8.68|8.68|8.63|8.67|5200
4551185|3933|FAV|2014-01-02|8.72|8.72|8.63|8.69|28600
4551186|3933|FAV|2013-12-31|8.67|8.82|8.67|8.8|23900
4551187|3933|FAV|2013-12-30|8.66|8.76|8.66|8.71|9900
4551188|3933|FAV|2013-12-27|8.81|8.82|8.73|8.8|15400
4551189|3933|FAV|2013-12-26|8.74|8.75|8.71|8.75|7600
4551190|3933|FAV|2013-12-24|8.68|8.75|8.67|8.75|2700
4551191|3933|FAV|2013-12-23|8.55|8.75|8.55|8.75|20400
4551192|3933|FAV|2013-12-20|8.52|8.56|8.48|8.56|89900
4551193|3933|FAV|2013-12-19|8.46|8.52|8.44|8.51|14500
4551194|3933|FAV|2013-12-18|8.38|8.47|8.36|8.47|24100
4551195|3933|FAV|2013-12-17|8.36|8.38|8.34|8.37|15300
4551196|3933|FAV|2013-12-16|8.33|8.38|8.33|8.36|9100
4551197|3933|FAV|2013-12-13|8.33|8.34|8.29|8.32|23300
4551198|3933|FAV|2013-12-12|8.36|8.36|8.3|8.31|36800
4551199|3933|FAV|2013-12-11|8.47|8.47|8.36|8.37|27100
4551200|3933|FAV|2013-12-10|8.47|8.47|8.4|8.43|34600
4551201|3933|FAV|2013-12-09|8.43|8.48|8.43|8.47|7700
4551202|3933|FAV|2013-12-06|8.47|8.47|8.43|8.44|10500
4551203|3933|FAV|2013-12-05|8.46|8.47|8.38|8.42|43000
4551204|3933|FAV|2013-12-04|8.48|8.51|8.42|8.47|6500
4551205|3933|FAV|2013-12-03|8.45|8.5|8.44|8.49|19700
4551206|3933|FAV|2013-12-02|8.53|8.55|8.46|8.51|52400
4562225|3947|FVE|2014-01-17|5.89|5.89|5.75|5.79|184300
4562226|3947|FVE|2014-01-16|5.95|5.98|5.84|5.88|148500
4562227|3947|FVE|2014-01-15|5.82|5.94|5.8|5.94|240300
4562228|3947|FVE|2014-01-14|5.87|5.87|5.8|5.83|123300
4562229|3947|FVE|2014-01-13|5.83|5.86|5.76|5.82|163500
4562230|3947|FVE|2014-01-10|5.8|5.85|5.76|5.82|196600
4562231|3947|FVE|2014-01-09|5.95|5.97|5.77|5.78|230200
4562232|3947|FVE|2014-01-08|5.75|5.89|5.68|5.89|274200
4562233|3947|FVE|2014-01-07|5.75|5.8|5.69|5.73|193000
4562234|3947|FVE|2014-01-06|5.91|5.91|5.7|5.71|297400
4562235|3947|FVE|2014-01-03|5.52|5.85|5.52|5.81|339100
4562236|3947|FVE|2014-01-02|5.49|5.53|5.41|5.52|313200
4562237|3947|FVE|2013-12-31|5.51|5.56|5.48|5.49|255300
4562238|3947|FVE|2013-12-30|5.48|5.58|5.46|5.48|224600
4562239|3947|FVE|2013-12-27|5.64|5.66|5.43|5.45|160800
4562240|3947|FVE|2013-12-26|5.52|5.62|5.49|5.59|322100
4562241|3947|FVE|2013-12-24|5.46|5.53|5.46|5.48|144000
4562242|3947|FVE|2013-12-23|5.44|5.5|5.39|5.42|320200
4562243|3947|FVE|2013-12-20|5.42|5.45|5.36|5.38|518300
4562244|3947|FVE|2013-12-19|5.46|5.52|5.36|5.38|219000
4562245|3947|FVE|2013-12-18|5.51|5.53|5.31|5.44|481300
4562246|3947|FVE|2013-12-17|5.22|5.45|5.1|5.42|595800
4562247|3947|FVE|2013-12-16|5.22|5.39|5.1|5.21|1101400
4562248|3947|FVE|2013-12-13|4.48|4.66|4.46|4.63|261300
4562249|3947|FVE|2013-12-12|4.52|4.57|4.41|4.45|300500
4562250|3947|FVE|2013-12-11|4.68|4.71|4.5|4.53|179500
4562251|3947|FVE|2013-12-10|4.67|4.7|4.63|4.65|128300
4562252|3947|FVE|2013-12-09|4.67|4.75|4.63|4.69|172600
4562253|3947|FVE|2013-12-06|4.71|4.71|4.64|4.65|180300
4562254|3947|FVE|2013-12-05|4.63|4.67|4.61|4.65|153800
4562255|3947|FVE|2013-12-04|4.55|4.67|4.55|4.64|206000
4562256|3947|FVE|2013-12-03|4.69|4.76|4.57|4.57|255800
4562257|3947|FVE|2013-12-02|4.95|5|4.7|4.72|267300
4562016|3945|OAKS|2014-01-17|10.82|10.98|10.81|10.9|25700
4562017|3945|OAKS|2014-01-16|11.25|11.31|10.66|10.86|160900
4562018|3945|OAKS|2014-01-15|11.6|11.69|11.25|11.38|76700
4562019|3945|OAKS|2014-01-14|11.62|11.68|11.58|11.6|46300
4562020|3945|OAKS|2014-01-13|11.7|11.71|11.56|11.61|86000
4562021|3945|OAKS|2014-01-10|11.51|11.72|11.51|11.7|90500
4562022|3945|OAKS|2014-01-09|11.57|11.65|11.51|11.54|82300
4562023|3945|OAKS|2014-01-08|11.59|11.68|11.5|11.57|88500
4562024|3945|OAKS|2014-01-07|11.35|11.69|11.2|11.51|113400
4562025|3945|OAKS|2014-01-06|11.16|11.37|11.05|11.35|104000
4562026|3945|OAKS|2014-01-03|10.79|11.05|10.79|11.05|128200
4562027|3945|OAKS|2014-01-02|10.34|10.76|10.34|10.75|106600
4562028|3945|OAKS|2013-12-31|10.21|10.43|10.21|10.42|54700
4562029|3945|OAKS|2013-12-30|10.35|10.35|10.16|10.19|65600
4562030|3945|OAKS|2013-12-27|10.05|10.43|10.04|10.31|68900
4562031|3945|OAKS|2013-12-26|9.96|10.34|9.96|10.24|92500
4562032|3945|OAKS|2013-12-24|9.88|9.94|9.85|9.94|36500
4562033|3945|OAKS|2013-12-23|9.3|9.9|9.3|9.86|119500
4570075|3954|FLT|2013-12-27|118.7|118.88|115.13|115.95|527000
4570076|3954|FLT|2013-12-26|118.16|119.2|118.08|118.53|701800
4570077|3954|FLT|2013-12-24|118.5|118.99|117.96|118.09|272300
4570078|3954|FLT|2013-12-23|118.45|119.06|118.09|118.62|710000
4570079|3954|FLT|2013-12-20|117.78|119.02|116.86|117.87|830100
4570080|3954|FLT|2013-12-19|118.81|119.26|116.86|117.06|563400
4570081|3954|FLT|2013-12-18|118.74|119.42|116.03|119.12|413900
4570082|3954|FLT|2013-12-17|118.74|119.24|116.95|118.15|670200
4570083|3954|FLT|2013-12-16|118.91|120|118.33|118.6|624800
4570084|3954|FLT|2013-12-13|117.14|118.51|116.51|118.12|506700
4570085|3954|FLT|2013-12-12|116.4|117.46|115.62|116.59|487600
4570086|3954|FLT|2013-12-11|118.33|118.73|116.47|116.78|476200
4570087|3954|FLT|2013-12-10|118|119.49|117.06|118.48|696900
4570088|3954|FLT|2013-12-09|119|119.72|117.82|118.31|985000
4570089|3954|FLT|2013-12-06|119.3|120.21|117.63|118.73|2107800
4570090|3954|FLT|2013-12-05|121.17|123.32|121.17|122.19|561900
4570091|3954|FLT|2013-12-04|121.66|122.75|120.71|121.99|523000
4570092|3954|FLT|2013-12-03|122.18|123|121.15|122.05|678200
4570093|3954|FLT|2013-12-02|122.4|123.96|121.5|122.7|838400
4535109|3910|FNP|2014-01-17|31|31.1|29.79|29.81|1644900
4535110|3910|FNP|2014-01-16|31.16|31.28|30.75|31.1|1564300
4535111|3910|FNP|2014-01-15|30.81|31.37|30.73|31.29|1578600
4535112|3910|FNP|2014-01-14|31|31.05|30.71|30.85|1374600
4535113|3910|FNP|2014-01-13|31.33|31.65|30.7|30.85|2667300
4535114|3910|FNP|2014-01-10|30.93|32.68|30.74|31.55|6534700
4535115|3910|FNP|2014-01-09|31.54|31.9|31.15|31.86|1492200
4535116|3910|FNP|2014-01-08|31.73|32.32|31.23|31.38|2010800
4535117|3910|FNP|2014-01-07|32.18|32.45|31.64|31.68|1180900
4535118|3910|FNP|2014-01-06|32.89|33.22|31.8|31.99|1217500
4535119|3910|FNP|2014-01-03|32.1|33.29|32.06|32.82|986000
4535120|3910|FNP|2014-01-02|31.97|32.34|31.87|32.09|622300
4535121|3910|FNP|2013-12-31|32.06|32.22|31.88|32.07|637400
4535122|3910|FNP|2013-12-30|31.78|32.32|31.76|31.98|787900
4535123|3910|FNP|2013-12-27|32.36|32.43|31.42|31.71|987600
4535124|3910|FNP|2013-12-26|32.44|32.59|32.15|32.23|619100
4535125|3910|FNP|2013-12-24|32.1|32.42|31.83|32.27|616100
4535126|3910|FNP|2013-12-23|32.78|32.96|32.07|32.1|1084400
4535127|3910|FNP|2013-12-20|32.35|32.68|32.16|32.64|1452800
4535128|3910|FNP|2013-12-19|32.84|33|31.97|32.23|993000
4535129|3910|FNP|2013-12-18|32.96|33.08|32.17|32.95|992200
4535130|3910|FNP|2013-12-17|33.02|33.17|32.52|32.97|834100
4535131|3910|FNP|2013-12-16|32.54|33.17|32.34|33.11|1149000
4535132|3910|FNP|2013-12-13|32.34|32.66|32.03|32.31|1057200
4535133|3910|FNP|2013-12-12|32.41|32.77|32.33|32.34|1035500
4535134|3910|FNP|2013-12-11|33.06|33.36|32.23|32.3|1271700
4535135|3910|FNP|2013-12-10|33.67|34.08|32.8|32.91|1682800
4535136|3910|FNP|2013-12-09|33.62|33.98|33.01|33.12|909700
4535137|3910|FNP|2013-12-06|33.63|33.97|33.34|33.49|1666800
4535138|3910|FNP|2013-12-05|33.18|33.47|33.07|33.27|1095600
4535139|3910|FNP|2013-12-04|32.96|33.47|32.91|33.3|1350200
4535140|3910|FNP|2013-12-03|32.78|33.21|32.39|33.17|1530800
4535141|3910|FNP|2013-12-02|32.58|32.81|32.22|32.73|1259600
4558098|3941|FEO|2014-01-17|17.82|17.82|17.75|17.79|7800
4558099|3941|FEO|2014-01-16|17.76|17.8|17.76|17.77|18700
4558100|3941|FEO|2014-01-15|17.75|17.83|17.7|17.75|46900
4558101|3941|FEO|2014-01-14|17.65|17.81|17.65|17.72|16000
4558102|3941|FEO|2014-01-13|17.77|17.8|17.65|17.65|14900
4558103|3941|FEO|2014-01-10|17.57|17.78|17.57|17.76|41500
4558104|3941|FEO|2014-01-09|17.77|17.77|17.62|17.65|49400
4558105|3941|FEO|2014-01-08|17.81|17.9|17.72|17.81|28000
4558106|3941|FEO|2014-01-07|17.88|18.01|17.81|17.9|28700
4558107|3941|FEO|2014-01-06|17.67|17.84|17.67|17.84|10300
4558108|3941|FEO|2014-01-03|17.79|17.88|17.71|17.87|16700
4558109|3941|FEO|2014-01-02|17.91|17.91|17.67|17.79|49200
4558110|3941|FEO|2013-12-31|18.05|18.2|17.93|18.07|71000
4558111|3941|FEO|2013-12-30|18.16|18.17|18.05|18.1|22900
4558112|3941|FEO|2013-12-27|18.17|18.21|18.11|18.12|21100
4558113|3941|FEO|2013-12-26|18.34|18.35|18.16|18.23|19900
4558114|3941|FEO|2013-12-24|18.2|18.3|18.17|18.24|13700
4558115|3941|FEO|2013-12-23|17.91|18.22|17.91|18.18|20300
4558116|3941|FEO|2013-12-20|17.89|18.01|17.81|17.99|44500
4558117|3941|FEO|2013-12-19|18.21|18.28|18.16|18.16|33100
4558118|3941|FEO|2013-12-18|18.14|18.37|18.11|18.32|71000
4558119|3941|FEO|2013-12-17|17.98|18.11|17.95|18.1|31100
4558120|3941|FEO|2013-12-16|18.09|18.24|18.09|18.14|25700
4558121|3941|FEO|2013-12-13|18.19|18.25|18.17|18.18|16700
4558122|3941|FEO|2013-12-12|18.35|18.35|18.12|18.19|19100
4558123|3941|FEO|2013-12-11|18.43|18.43|18.25|18.25|22300
4536421|3912|FAC|2014-01-09|2.24|2.28|2.21|2.21|18300
4536422|3912|FAC|2014-01-08|2.25|2.27|2.22|2.22|55700
4536423|3912|FAC|2014-01-07|2.25|2.3|2.23|2.23|39800
4536424|3912|FAC|2014-01-06|2.24|2.39|2.2|2.22|74300
4536425|3912|FAC|2014-01-03|2.3|2.4|2.24|2.24|56500
4536426|3912|FAC|2014-01-02|2.27|2.37|2.21|2.28|127100
4536427|3912|FAC|2013-12-31|2.27|2.27|2.11|2.27|150900
4536428|3912|FAC|2013-12-30|2.29|2.29|2.04|2.23|164800
4536429|3912|FAC|2013-12-27|2.1|2.25|2.02|2.14|250700
4536430|3912|FAC|2013-12-26|1.96|2.1|1.83|2.1|178200
4536431|3912|FAC|2013-12-24|1.87|1.98|1.87|1.96|60500
4536432|3912|FAC|2013-12-23|1.9|1.9|1.81|1.88|40000
4536433|3912|FAC|2013-12-20|1.87|1.88|1.85|1.88|39500
4536434|3912|FAC|2013-12-19|1.89|1.89|1.79|1.86|53200
4536435|3912|FAC|2013-12-18|1.91|1.98|1.84|1.86|71400
4536436|3912|FAC|2013-12-17|1.88|1.89|1.8|1.86|40400
4536437|3912|FAC|2013-12-16|1.88|1.9|1.85|1.88|35000
4536438|3912|FAC|2013-12-13|1.89|1.94|1.8|1.89|100300
4536439|3912|FAC|2013-12-12|1.87|2|1.86|1.89|52100
4536440|3912|FAC|2013-12-11|1.9|1.9|1.85|1.87|32100
4536441|3912|FAC|2013-12-10|1.85|1.9|1.85|1.88|86800
4536442|3912|FAC|2013-12-09|1.81|1.9|1.8|1.8|46300
4536443|3912|FAC|2013-12-06|1.94|2.01|1.79|1.81|230600
4536444|3912|FAC|2013-12-05|1.83|1.95|1.83|1.89|161700
4536445|3912|FAC|2013-12-04|1.87|1.87|1.85|1.86|3700
4536446|3912|FAC|2013-12-03|1.9|1.9|1.85|1.85|14000
4536447|3912|FAC|2013-12-02|1.83|1.88|1.83|1.87|2800
4602478|3985|FDP|2014-01-17|27.54|27.56|27.21|27.23|113600
4602479|3985|FDP|2014-01-16|27.35|27.68|27.33|27.53|188500
4602480|3985|FDP|2014-01-15|27.28|27.48|27.17|27.28|154200
4602481|3985|FDP|2014-01-14|27.14|27.31|27.07|27.17|122900
4602482|3985|FDP|2014-01-13|27.25|27.34|26.99|27.09|203800
4602483|3985|FDP|2014-01-10|27.33|27.54|27.09|27.29|169700
4602484|3985|FDP|2014-01-09|27.3|27.3|26.94|27.25|168800
4602485|3985|FDP|2014-01-08|27.71|27.71|27|27.17|131000
4602486|3985|FDP|2014-01-07|27.68|27.86|27.68|27.76|116300
4602487|3985|FDP|2014-01-06|28.13|28.27|27.62|27.64|109800
4602488|3985|FDP|2014-01-03|28.17|28.25|28.03|28.13|145400
4602489|3985|FDP|2014-01-02|28.16|28.27|28.02|28.2|103700
4602490|3985|FDP|2013-12-31|28.28|28.38|28.1|28.3|115200
4602491|3985|FDP|2013-12-30|28.43|28.43|28.17|28.17|140300
4602492|3985|FDP|2013-12-27|28.5|28.5|28.07|28.36|103300
4602493|3985|FDP|2013-12-26|28.46|28.49|28.21|28.43|80800
4602494|3985|FDP|2013-12-24|28.32|28.49|28.22|28.44|43600
4602495|3985|FDP|2013-12-23|28.29|28.49|28.2|28.38|181000
4602496|3985|FDP|2013-12-20|28.27|28.37|28.08|28.3|377200
4602497|3985|FDP|2013-12-19|28|28.14|27.76|28.07|99600
4602498|3985|FDP|2013-12-18|27.8|28.12|27.53|28.08|211800
4602499|3985|FDP|2013-12-17|27.72|27.88|27.57|27.75|188800
4602500|3985|FDP|2013-12-16|27.3|27.85|27.3|27.75|248500
4602501|3985|FDP|2013-12-13|27.16|27.36|26.99|27.28|227400
4602502|3985|FDP|2013-12-12|27.36|27.39|26.97|27.17|210400
4602503|3985|FDP|2013-12-11|27.76|27.76|27.21|27.42|328300
4602504|3985|FDP|2013-12-10|28.05|28.05|27.65|27.67|190600
4602505|3985|FDP|2013-12-09|28.19|28.28|27.99|28.11|168700
4602506|3985|FDP|2013-12-06|28.05|28.32|27.87|28.26|205100
4602507|3985|FDP|2013-12-05|27.56|27.89|27.32|27.8|231900
4602508|3985|FDP|2013-12-04|27.22|27.82|27.2|27.54|262200
4602509|3985|FDP|2013-12-03|27.5|27.88|27.12|27.22|550400
4602510|3985|FDP|2013-12-02|27.74|27.95|27.54|27.62|295300
4623138|4012|IT|2014-01-17|69.35|69.9|69.04|69.34|348300
4623139|4012|IT|2014-01-16|70.81|70.84|69.19|69.59|474300
4623140|4012|IT|2014-01-15|69.13|69.53|69.13|69.28|387000
4623141|4012|IT|2014-01-14|68.83|69.35|68.35|69.04|335300
4623142|4012|IT|2014-01-13|69.61|69.96|68.28|68.49|409700
4623143|4012|IT|2014-01-10|68.82|70.09|68.65|69.87|353300
4623144|4012|IT|2014-01-09|69.87|70.04|69.55|70.03|232700
4623145|4012|IT|2014-01-08|69.16|69.58|68.68|69.56|449700
4623146|4012|IT|2014-01-07|69.27|69.54|68.81|69.05|429100
4623147|4012|IT|2014-01-06|70.03|70.63|68.9|69.05|417600
4623148|4012|IT|2014-01-03|69.94|70.56|69.65|69.74|347600
4623149|4012|IT|2014-01-02|70.89|70.92|69.58|69.8|377400
4623150|4012|IT|2013-12-31|70.68|71.22|70.68|71.05|300200
4623151|4012|IT|2013-12-30|70.03|70.8|69.8|70.58|400300
4623152|4012|IT|2013-12-27|70.9|71.49|70.23|70.23|365800
4623153|4012|IT|2013-12-26|70.29|71.47|70.29|71.22|488400
4623154|4012|IT|2013-12-24|69.4|70.38|68.74|70.3|219300
4623155|4012|IT|2013-12-23|69.15|69.76|68.9|69.51|475100
4562034|3945|OAKS|2013-12-20|9.45|9.65|9.25|9.25|267900
4562035|3945|OAKS|2013-12-19|9.3|9.54|9.3|9.48|118700
4562036|3945|OAKS|2013-12-18|9.45|9.5|9.35|9.48|101000
4562037|3945|OAKS|2013-12-17|9.59|9.65|9.25|9.49|187300
4562038|3945|OAKS|2013-12-16|9.8|9.91|9.57|9.63|89600
4562039|3945|OAKS|2013-12-13|10.23|10.23|9.75|9.84|127000
4562040|3945|OAKS|2013-12-12|10.31|10.4|10.13|10.23|57300
4562041|3945|OAKS|2013-12-11|10.52|10.56|10.44|10.5|63500
4562042|3945|OAKS|2013-12-10|10.55|10.6|10.41|10.49|18100
4562043|3945|OAKS|2013-12-09|10.29|10.54|10.28|10.54|32400
4562044|3945|OAKS|2013-12-06|10.32|10.49|10.29|10.32|32300
4562045|3945|OAKS|2013-12-05|10.49|10.49|10.29|10.38|54500
4562046|3945|OAKS|2013-12-04|10.38|10.48|10.34|10.4|27600
4562047|3945|OAKS|2013-12-03|10.55|10.6|10.28|10.42|40500
4562048|3945|OAKS|2013-12-02|10.6|10.74|10.53|10.54|41100
4556792|3940|FHY|2014-01-17|15.9|15.95|15.81|15.83|55900
4556793|3940|FHY|2014-01-16|15.95|15.97|15.86|15.95|40400
4556794|3940|FHY|2014-01-15|15.85|15.98|15.81|15.95|75000
4556795|3940|FHY|2014-01-14|15.75|15.86|15.72|15.82|23500
4556796|3940|FHY|2014-01-13|15.76|15.81|15.76|15.81|17100
4556797|3940|FHY|2014-01-10|15.72|15.82|15.72|15.79|44000
4556798|3940|FHY|2014-01-09|15.7|15.81|15.7|15.75|24400
4556799|3940|FHY|2014-01-08|15.7|15.76|15.69|15.74|24900
4556800|3940|FHY|2014-01-07|15.62|15.88|15.62|15.73|43200
4556801|3940|FHY|2014-01-06|15.64|15.72|15.62|15.7|47900
4556802|3940|FHY|2014-01-03|15.69|15.7|15.57|15.7|50500
4556803|3940|FHY|2014-01-02|15.95|15.95|15.62|15.71|56300
4556804|3940|FHY|2013-12-31|15.78|16.05|15.75|16.05|46100
4556805|3940|FHY|2013-12-30|15.79|16|15.72|15.82|44700
4556806|3940|FHY|2013-12-27|15.78|15.85|15.77|15.81|26200
4556807|3940|FHY|2013-12-26|15.82|15.83|15.74|15.8|63200
4556808|3940|FHY|2013-12-24|15.79|15.82|15.76|15.76|11000
4556809|3940|FHY|2013-12-23|15.63|16.05|15.63|15.73|36400
4556810|3940|FHY|2013-12-20|15.48|15.63|15.48|15.62|29300
4556811|3940|FHY|2013-12-19|15.64|15.78|15.56|15.56|38900
4556812|3940|FHY|2013-12-18|15.51|15.77|15.51|15.77|37800
4556813|3940|FHY|2013-12-17|15.5|15.59|15.5|15.59|14600
4556814|3940|FHY|2013-12-16|15.49|15.57|15.49|15.57|18800
4556815|3940|FHY|2013-12-13|15.43|15.56|15.4|15.54|20800
4556816|3940|FHY|2013-12-12|15.58|15.6|15.47|15.49|58000
4556817|3940|FHY|2013-12-11|15.5|15.61|15.5|15.6|24900
4556818|3940|FHY|2013-12-10|15.54|15.59|15.46|15.56|26400
4556819|3940|FHY|2013-12-09|15.54|15.56|15.44|15.46|55200
4556820|3940|FHY|2013-12-06|15.5|15.59|15.46|15.55|23400
4556821|3940|FHY|2013-12-05|15.47|15.54|15.47|15.51|30400
4556822|3940|FHY|2013-12-04|15.53|15.61|15.51|15.56|33800
4556823|3940|FHY|2013-12-03|15.56|15.69|15.52|15.58|24100
4556824|3940|FHY|2013-12-02|15.71|15.71|15.57|15.67|19300
4548562|3931|FFA|2014-01-17|13.42|13.43|13.35|13.38|47400
4548563|3931|FFA|2014-01-16|13.41|13.41|13.34|13.38|54900
4548564|3931|FFA|2014-01-15|13.36|13.4|13.34|13.39|61000
4548565|3931|FFA|2014-01-14|13.32|13.36|13.3|13.32|67700
4548566|3931|FFA|2014-01-13|13.4|13.4|13.25|13.26|74000
4548567|3931|FFA|2014-01-10|13.43|13.43|13.34|13.39|60700
4548568|3931|FFA|2014-01-09|13.4|13.4|13.35|13.4|69800
4548569|3931|FFA|2014-01-08|13.36|13.4|13.32|13.35|63900
4548570|3931|FFA|2014-01-07|13.26|13.39|13.22|13.38|87300
4548571|3931|FFA|2014-01-06|13.31|13.31|13.15|13.19|71400
4548572|3931|FFA|2014-01-03|13.28|13.28|13.15|13.19|49000
4548573|3931|FFA|2014-01-02|13.24|13.28|13.17|13.21|102400
4548574|3931|FFA|2013-12-31|13.44|13.44|13.32|13.32|114400
4548575|3931|FFA|2013-12-30|13.45|13.45|13.31|13.36|69200
4548576|3931|FFA|2013-12-27|13.44|13.45|13.35|13.38|55300
4548577|3931|FFA|2013-12-26|13.36|13.45|13.34|13.41|72600
4548578|3931|FFA|2013-12-24|13.34|13.34|13.17|13.31|27500
4548579|3931|FFA|2013-12-23|13.26|13.26|13.19|13.26|57100
4548580|3931|FFA|2013-12-20|13.09|13.16|13.06|13.12|46800
4548581|3931|FFA|2013-12-19|13.2|13.23|13.17|13.23|70700
4548582|3931|FFA|2013-12-18|13.21|13.24|13|13.22|52200
4548583|3931|FFA|2013-12-17|13.21|13.21|13.02|13.06|33600
4548584|3931|FFA|2013-12-16|13.02|13.1|13.01|13.04|39100
4548585|3931|FFA|2013-12-13|13.06|13.07|12.93|12.96|53300
4548586|3931|FFA|2013-12-12|13.08|13.08|13|13.02|40600
4548587|3931|FFA|2013-12-11|13.22|13.22|13.05|13.05|35100
4548588|3931|FFA|2013-12-10|13.17|13.21|13.15|13.19|36300
4548589|3931|FFA|2013-12-09|13.24|13.25|13.2|13.23|43100
4548590|3931|FFA|2013-12-06|13.28|13.28|13.19|13.21|36200
4548591|3931|FFA|2013-12-05|13.2|13.2|13.12|13.14|24400
4570848|3955|FLTX|2014-01-06|43.5|44.24|43.15|43.66|254900
4570849|3955|FLTX|2014-01-03|43.35|43.35|42.76|43.23|188300
4570850|3955|FLTX|2014-01-02|43.26|43.64|42.54|43.41|230000
4570851|3955|FLTX|2013-12-31|42.46|43.46|41.92|43.25|179000
4570852|3955|FLTX|2013-12-30|42.71|43.17|41.78|42.47|216100
4570853|3955|FLTX|2013-12-27|42.9|43.33|42.4|42.85|237900
4570854|3955|FLTX|2013-12-26|42.16|43|41.98|42.88|379500
4570855|3955|FLTX|2013-12-24|41.7|42.26|41|42.08|125000
4570856|3955|FLTX|2013-12-23|41.68|42.08|39.97|41.92|628200
4570857|3955|FLTX|2013-12-20|38.08|41.96|38.05|41.67|861600
4570858|3955|FLTX|2013-12-19|36.69|37.55|35.8|37.48|250200
4570859|3955|FLTX|2013-12-18|36.57|37.34|36.41|36.99|167200
4570860|3955|FLTX|2013-12-17|37.53|37.54|36.42|36.64|105100
4570861|3955|FLTX|2013-12-16|36.92|37.89|36.57|37.62|186900
4570862|3955|FLTX|2013-12-13|37.2|37.33|36.48|36.99|181400
4570863|3955|FLTX|2013-12-12|36.28|37.3|35.63|37.15|131300
4570864|3955|FLTX|2013-12-11|37.08|37.73|35.92|36.14|264800
4570865|3955|FLTX|2013-12-10|37.96|38.64|36.19|37.14|389400
4570866|3955|FLTX|2013-12-09|38.12|38.23|37.91|38.08|262600
4570867|3955|FLTX|2013-12-06|37.42|38.35|37.19|38.13|178300
4570868|3955|FLTX|2013-12-05|37.42|37.97|36.74|37.07|200000
4570869|3955|FLTX|2013-12-04|36.73|37.78|35.93|37.59|252600
4570870|3955|FLTX|2013-12-03|36.71|37.1|35.95|36.71|423900
4570871|3955|FLTX|2013-12-02|38.75|39.16|35.99|36.73|569700
4568755|3953|FLC|2014-01-17|18.7|18.76|18.61|18.68|27700
4568756|3953|FLC|2014-01-16|18.68|18.69|18.56|18.61|28000
4568757|3953|FLC|2014-01-15|18.6|18.67|18.46|18.58|44700
4568758|3953|FLC|2014-01-14|18.72|18.74|18.62|18.63|34900
4568759|3953|FLC|2014-01-13|18.82|18.83|18.71|18.75|20000
4568760|3953|FLC|2014-01-10|18.82|18.88|18.72|18.78|36900
4568761|3953|FLC|2014-01-09|18.8|18.81|18.7|18.77|28400
4568762|3953|FLC|2014-01-08|18.85|18.9|18.72|18.77|32300
4568763|3953|FLC|2014-01-07|18.68|18.98|18.68|18.81|28400
4568764|3953|FLC|2014-01-06|18.8|18.89|18.67|18.77|39800
4568765|3953|FLC|2014-01-03|18.8|18.8|18.64|18.79|27000
4568766|3953|FLC|2014-01-02|18.5|18.76|18.41|18.75|57300
4568767|3953|FLC|2013-12-31|18.33|18.6|18.31|18.57|88300
4568768|3953|FLC|2013-12-30|18.47|18.52|18.35|18.4|45900
4568769|3953|FLC|2013-12-27|18.38|18.51|18.33|18.47|37200
4568770|3953|FLC|2013-12-26|18.28|18.46|18.28|18.41|58600
4568771|3953|FLC|2013-12-24|18.25|18.35|18.25|18.3|17800
4568772|3953|FLC|2013-12-23|18.28|18.45|18.12|18.29|44300
4568773|3953|FLC|2013-12-20|17.89|18.17|17.89|18.09|50200
4568774|3953|FLC|2013-12-19|18|18.8|17.76|17.98|45700
4568775|3953|FLC|2013-12-18|17.76|18.08|17.76|18.06|51000
4568776|3953|FLC|2013-12-17|17.71|17.85|17.64|17.84|85600
4568777|3953|FLC|2013-12-16|17.65|17.85|17.65|17.7|78200
4568778|3953|FLC|2013-12-13|17.74|17.77|17.62|17.68|65500
4568779|3953|FLC|2013-12-12|17.85|17.9|17.69|17.7|39300
4568780|3953|FLC|2013-12-11|17.97|18.05|17.83|17.85|37900
4568781|3953|FLC|2013-12-10|18|18.04|17.97|18.03|46900
4568782|3953|FLC|2013-12-09|17.85|18|17.85|18|27800
4568783|3953|FLC|2013-12-06|17.9|17.95|17.83|17.9|30100
4568784|3953|FLC|2013-12-05|17.95|17.96|17.83|17.89|43900
4568785|3953|FLC|2013-12-04|18.03|18.1|17.91|17.96|56300
4568786|3953|FLC|2013-12-03|18.05|18.12|18.03|18.05|61300
4568787|3953|FLC|2013-12-02|18.1|18.15|18.05|18.12|44100
4576383|3960|FLY|2014-01-17|16.29|16.36|15.95|15.95|188800
4576384|3960|FLY|2014-01-16|16.45|16.5|16.24|16.31|149000
4576385|3960|FLY|2014-01-15|16.49|16.59|16.39|16.45|179800
4576386|3960|FLY|2014-01-14|16.39|16.5|16.31|16.47|337100
4576387|3960|FLY|2014-01-13|16.25|16.46|16.22|16.38|123300
4576388|3960|FLY|2014-01-10|16.3|16.49|16.2|16.25|243700
4576389|3960|FLY|2014-01-09|16.1|16.37|16.07|16.29|243300
4576390|3960|FLY|2014-01-08|16.08|16.22|15.95|15.98|129200
4576391|3960|FLY|2014-01-07|15.87|16.1|15.75|16.05|164100
4576392|3960|FLY|2014-01-06|16.1|16.17|15.85|15.88|91000
4576393|3960|FLY|2014-01-03|16.13|16.16|15.95|16.12|141400
4576394|3960|FLY|2014-01-02|16.02|16.24|15.95|15.98|176200
4576395|3960|FLY|2013-12-31|15.84|16.1|15.8|16.07|139000
4576396|3960|FLY|2013-12-30|15.94|16.05|15.73|15.89|88000
4576397|3960|FLY|2013-12-27|15.94|16.11|15.8|16.01|107100
4576398|3960|FLY|2013-12-26|16.13|16.23|15.95|16.05|150500
4576399|3960|FLY|2013-12-24|16.04|16.13|16|16.06|91100
4576400|3960|FLY|2013-12-23|16.06|16.14|16.04|16.07|164000
4576401|3960|FLY|2013-12-20|16.07|16.12|16|16.07|122700
4576402|3960|FLY|2013-12-19|16.07|16.14|16|16.1|134000
4576403|3960|FLY|2013-12-18|15.97|16.1|15.94|16.08|228700
4558124|3941|FEO|2013-12-10|18.4|18.49|18.4|18.49|11800
4558125|3941|FEO|2013-12-09|18.32|18.43|18.3|18.41|28100
4558126|3941|FEO|2013-12-06|18.26|18.38|18.1|18.38|27300
4558127|3941|FEO|2013-12-05|18.34|18.44|18.09|18.14|38300
4558128|3941|FEO|2013-12-04|18.32|18.35|18.27|18.34|10000
4558129|3941|FEO|2013-12-03|18.58|18.58|18.33|18.36|23400
4558130|3941|FEO|2013-12-02|18.67|18.67|18.55|18.62|26400
4547780|3925|FRC|2014-01-17|51.72|51.82|51.2|51.22|528600
4547781|3925|FRC|2014-01-16|52|52.4|51.31|51.69|825900
4547782|3925|FRC|2014-01-15|51.77|52.35|51.67|52.17|646900
4547783|3925|FRC|2014-01-14|51.63|51.9|51.29|51.62|587200
4547784|3925|FRC|2014-01-13|51.97|52.02|51.47|51.57|616700
4547785|3925|FRC|2014-01-10|51.67|52.19|51.18|51.98|764600
4547786|3925|FRC|2014-01-09|51.33|51.64|51.32|51.5|418700
4547787|3925|FRC|2014-01-08|50.79|51.12|50.51|51.08|590800
4547788|3925|FRC|2014-01-07|50.61|51.29|50.44|50.67|1089700
4547789|3925|FRC|2014-01-06|50.59|51.83|50.59|51.32|701300
4547790|3925|FRC|2014-01-03|51.36|51.73|50.55|51.57|326900
4547791|3925|FRC|2014-01-02|52.35|52.35|51.34|51.38|500000
4547792|3925|FRC|2013-12-31|52.34|52.44|52.07|52.35|365300
4547793|3925|FRC|2013-12-30|52.68|52.77|52.1|52.35|327600
4547794|3925|FRC|2013-12-27|52.79|52.94|52.44|52.72|579100
4547795|3925|FRC|2013-12-26|52.53|52.8|52.11|52.31|453700
4547796|3925|FRC|2013-12-24|52.7|52.81|52.43|52.5|111900
4547797|3925|FRC|2013-12-23|52.35|52.45|52|52.4|558700
4547798|3925|FRC|2013-12-20|51.72|52.16|51.54|52.06|754500
4547799|3925|FRC|2013-12-19|51.72|51.93|51.45|51.52|419600
4547800|3925|FRC|2013-12-18|51.14|51.92|50.55|51.88|676800
4547801|3925|FRC|2013-12-17|51.73|51.73|50.71|51.03|377600
4547802|3925|FRC|2013-12-16|50.94|51.53|50.52|51.53|526800
4547803|3925|FRC|2013-12-13|51.06|51.5|50.49|50.92|509900
4547804|3925|FRC|2013-12-12|50.64|51.19|50.53|51.01|594200
4547805|3925|FRC|2013-12-11|50.94|51.05|50.63|50.71|646500
4547806|3925|FRC|2013-12-10|50.98|51.14|50.52|50.9|653000
4547807|3925|FRC|2013-12-09|51.11|51.5|50.72|51.13|775800
4547808|3925|FRC|2013-12-06|50.65|51.04|50.32|50.93|717900
4547809|3925|FRC|2013-12-05|50.21|50.42|49.94|50.15|594200
4547810|3925|FRC|2013-12-04|50.23|50.75|49.94|50.37|468000
4547811|3925|FRC|2013-12-03|51.36|51.49|50.19|50.3|1248700
4547812|3925|FRC|2013-12-02|51.05|51.76|50.94|51.42|596900
4571159|3956|FTK|2014-01-17|19.34|19.55|19.21|19.35|293500
4571160|3956|FTK|2014-01-16|19.31|19.64|19.2|19.29|198600
4571161|3956|FTK|2014-01-15|19.17|19.37|18.94|19.27|406800
4571162|3956|FTK|2014-01-14|18.88|19.1|18.66|19.07|457000
4571163|3956|FTK|2014-01-13|18.98|19.06|18.57|18.78|761900
4571164|3956|FTK|2014-01-10|19.04|19.04|18.51|18.67|609700
4571165|3956|FTK|2014-01-09|19.13|19.22|18.71|19|571100
4571166|3956|FTK|2014-01-08|19.41|19.42|18.82|19.08|1032400
4571167|3956|FTK|2014-01-07|18.99|19.47|18.99|19.41|809200
4571168|3956|FTK|2014-01-06|19.94|19.94|18.72|18.9|1115700
4571169|3956|FTK|2014-01-03|20.14|20.22|19.77|19.9|427200
4571170|3956|FTK|2014-01-02|19.99|20.19|19.85|20.07|769900
4571171|3956|FTK|2013-12-31|19.98|20.26|19.93|20.07|518900
4571172|3956|FTK|2013-12-30|19.93|20.12|19.84|19.98|290400
4571173|3956|FTK|2013-12-27|19.85|19.88|19.71|19.87|224600
4571174|3956|FTK|2013-12-26|19.95|20.02|19.71|19.8|245000
4571175|3956|FTK|2013-12-24|19.82|19.96|19.75|19.92|137500
4571176|3956|FTK|2013-12-23|19.92|19.92|19.74|19.8|580900
4571177|3956|FTK|2013-12-20|19.51|19.87|19.34|19.86|640600
4571178|3956|FTK|2013-12-19|19.5|19.68|19.28|19.46|318100
4571179|3956|FTK|2013-12-18|19.72|19.79|19.26|19.64|420000
4571180|3956|FTK|2013-12-17|19.06|19.75|18.99|19.69|700000
4571181|3956|FTK|2013-12-16|19|19.25|19|19.05|883200
4571182|3956|FTK|2013-12-13|19.54|19.62|18.92|19.01|512600
4571183|3956|FTK|2013-12-12|19.34|19.45|19.04|19.31|370500
4571184|3956|FTK|2013-12-11|19.64|19.67|19.07|19.35|777300
4571185|3956|FTK|2013-12-10|19.68|19.89|19.63|19.67|394700
4571186|3956|FTK|2013-12-09|19.98|20.03|19.47|19.73|752100
4571187|3956|FTK|2013-12-06|20.21|20.27|19.84|19.98|633900
4571188|3956|FTK|2013-12-05|20.05|20.38|19.97|19.99|473200
4571189|3956|FTK|2013-12-04|20.41|20.5|19.72|20.12|730000
4571190|3956|FTK|2013-12-03|20.53|20.87|20.38|20.48|363000
4571191|3956|FTK|2013-12-02|20.88|21.04|20.48|20.57|576100
4567449|3952|FFC|2014-01-17|17.99|18.15|17.99|18.1|118900
4567450|3952|FFC|2014-01-16|17.83|17.97|17.82|17.96|115500
4567451|3952|FFC|2014-01-15|17.82|17.87|17.78|17.83|93300
4567452|3952|FFC|2014-01-14|17.86|17.92|17.76|17.8|128700
4567453|3952|FFC|2014-01-13|17.94|17.94|17.81|17.88|147000
4623156|4012|IT|2013-12-20|67.62|68.84|67.32|68.74|911200
4623157|4012|IT|2013-12-19|67.88|68.08|67.23|67.59|329000
4623158|4012|IT|2013-12-18|67.2|68|66.99|67.85|479300
4623159|4012|IT|2013-12-17|67.04|67.33|66.4|67.29|387800
4623160|4012|IT|2013-12-16|68.21|68.21|66.58|67.08|320000
4623161|4012|IT|2013-12-13|66.28|66.52|66.07|66.46|337500
4623162|4012|IT|2013-12-12|65.28|66.3|65.08|66.21|350600
4623163|4012|IT|2013-12-11|66.84|66.84|65.3|65.4|425300
4623164|4012|IT|2013-12-10|65.81|66.34|65.62|65.83|340100
4623165|4012|IT|2013-12-09|66.84|66.84|65.75|66.18|327000
4623166|4012|IT|2013-12-06|66.48|66.63|65.84|66.49|426700
4623167|4012|IT|2013-12-05|65.88|65.88|64.86|65.72|374900
4623168|4012|IT|2013-12-04|64.83|65.46|63.95|65.03|440400
4623169|4012|IT|2013-12-03|65.01|65.57|64.68|65.43|234600
4623170|4012|IT|2013-12-02|64.59|65.68|64.43|65.43|309000
4589443|3972|FRF|2014-01-17|8.14|8.18|8.01|8.06|26300
4589444|3972|FRF|2014-01-16|8.32|8.37|8.06|8.09|36100
4589445|3972|FRF|2014-01-15|8.1|8.45|8.1|8.28|78400
4589446|3972|FRF|2014-01-14|8.01|8.49|7.96|8.08|32300
4589447|3972|FRF|2014-01-13|7.91|8.15|7.85|7.99|51100
4589448|3972|FRF|2014-01-10|7.9|8.45|7.8|7.89|48900
4589449|3972|FRF|2014-01-09|7.85|7.85|7.72|7.79|17800
4589450|3972|FRF|2014-01-08|8.02|8.03|7.69|7.82|66900
4589451|3972|FRF|2014-01-07|8.16|8.3|8.01|8.07|27100
4589452|3972|FRF|2014-01-06|8.26|8.26|8.12|8.16|61400
4589453|3972|FRF|2014-01-03|8.14|8.22|8.09|8.16|22200
4589454|3972|FRF|2014-01-02|8.24|8.24|8.1|8.15|35800
4589455|3972|FRF|2013-12-31|8.23|8.38|8.15|8.27|29100
4589456|3972|FRF|2013-12-30|8.37|8.38|8.11|8.19|22800
4589457|3972|FRF|2013-12-27|8.4|8.4|8.19|8.3|16900
4589458|3972|FRF|2013-12-26|8.46|8.46|8.32|8.37|15500
4589459|3972|FRF|2013-12-24|8.26|8.44|8.2|8.32|10300
4589460|3972|FRF|2013-12-23|8.06|8.26|8.06|8.2|53100
4589461|3972|FRF|2013-12-20|7.78|7.98|7.78|7.9|27000
4589462|3972|FRF|2013-12-19|7.75|7.89|7.75|7.79|17300
4589463|3972|FRF|2013-12-18|7.61|7.78|7.5|7.73|27700
4589464|3972|FRF|2013-12-17|7.4|7.65|7.32|7.57|79100
4589465|3972|FRF|2013-12-16|7.47|7.51|7.32|7.4|22200
4589466|3972|FRF|2013-12-13|7.48|7.56|7.39|7.47|12700
4589467|3972|FRF|2013-12-12|7.38|7.51|7.32|7.43|16900
4589468|3972|FRF|2013-12-11|7.45|7.46|7.31|7.36|12000
4589469|3972|FRF|2013-12-10|7.67|7.72|7.41|7.47|12800
4589470|3972|FRF|2013-12-09|7.51|7.68|7.41|7.65|46300
4589471|3972|FRF|2013-12-06|7.48|7.58|7.42|7.48|13400
4589472|3972|FRF|2013-12-05|7.42|7.42|7.2|7.35|25600
4589473|3972|FRF|2013-12-04|7.52|7.64|7.44|7.46|27200
4589474|3972|FRF|2013-12-03|7.21|7.6|7.21|7.55|42300
4589475|3972|FRF|2013-12-02|7.31|7.36|7.21|7.25|17700
4591525|3974|FSM|2014-01-17|3.37|3.49|3.34|3.47|276100
4591526|3974|FSM|2014-01-16|3.28|3.34|3.25|3.3|104900
4591527|3974|FSM|2014-01-15|3.21|3.33|3.19|3.24|255400
4591528|3974|FSM|2014-01-14|3.31|3.43|3.21|3.23|415600
4591529|3974|FSM|2014-01-13|3.04|3.38|2.98|3.38|308700
4591530|3974|FSM|2014-01-10|2.98|3.03|2.93|2.98|127300
4591531|3974|FSM|2014-01-09|2.96|3.01|2.91|2.92|96700
4591532|3974|FSM|2014-01-08|2.95|3.06|2.92|3|136700
4591533|3974|FSM|2014-01-07|2.93|3.02|2.92|3.02|128800
4591534|3974|FSM|2014-01-06|2.91|3|2.91|2.97|173600
4591535|3974|FSM|2014-01-03|2.98|3.01|2.92|2.93|144300
4591536|3974|FSM|2014-01-02|2.95|3.03|2.92|2.96|184500
4591537|3974|FSM|2013-12-31|2.77|2.89|2.72|2.87|228700
4591538|3974|FSM|2013-12-30|2.84|2.88|2.78|2.81|213200
4591539|3974|FSM|2013-12-27|2.69|2.84|2.68|2.84|218500
4591540|3974|FSM|2013-12-26|2.65|2.77|2.65|2.69|170700
4591541|3974|FSM|2013-12-24|2.66|2.7|2.62|2.67|180000
4591542|3974|FSM|2013-12-23|2.59|2.69|2.59|2.64|147200
4591543|3974|FSM|2013-12-20|2.61|2.68|2.58|2.59|149300
4591544|3974|FSM|2013-12-19|2.65|2.68|2.6|2.6|176700
4591545|3974|FSM|2013-12-18|2.8|2.89|2.7|2.71|203700
4591546|3974|FSM|2013-12-17|2.84|2.85|2.74|2.79|74600
4591547|3974|FSM|2013-12-16|2.77|3|2.77|2.86|214800
4591548|3974|FSM|2013-12-13|2.71|2.81|2.71|2.79|106000
4591549|3974|FSM|2013-12-12|2.78|2.81|2.7|2.7|195000
4591550|3974|FSM|2013-12-11|2.95|2.98|2.81|2.84|161000
4591551|3974|FSM|2013-12-10|3.02|3.19|2.92|2.94|320000
4591552|3974|FSM|2013-12-09|2.9|2.92|2.86|2.89|139200
4591553|3974|FSM|2013-12-06|2.86|2.94|2.82|2.86|196300
4591554|3974|FSM|2013-12-05|2.82|2.89|2.78|2.84|133000
4576404|3960|FLY|2013-12-17|15.9|16.06|15.9|15.98|181200
4576405|3960|FLY|2013-12-16|15.54|16.34|15.5|15.91|371100
4576406|3960|FLY|2013-12-13|15.3|15.46|15.26|15.43|128100
4576407|3960|FLY|2013-12-12|15.31|15.38|15.06|15.26|201400
4576408|3960|FLY|2013-12-11|15.37|15.41|15.24|15.31|122800
4576409|3960|FLY|2013-12-10|15.43|15.52|15.33|15.35|89800
4576410|3960|FLY|2013-12-09|15.39|15.52|15.3|15.47|242200
4576411|3960|FLY|2013-12-06|15.44|15.45|15.17|15.32|155900
4576412|3960|FLY|2013-12-05|15.39|15.4|15.18|15.36|227800
4576413|3960|FLY|2013-12-04|15.28|15.42|15.13|15.33|189000
4576414|3960|FLY|2013-12-03|15.3|15.39|14.98|15.25|644500
4576415|3960|FLY|2013-12-02|15.44|15.45|15.23|15.26|218700
4572465|3957|FLO|2014-01-17|21.82|22.05|21.73|21.78|586700
4572466|3957|FLO|2014-01-16|21.59|21.9|21.39|21.87|837300
4572467|3957|FLO|2014-01-15|21.81|21.91|21.57|21.69|497100
4572468|3957|FLO|2014-01-14|21.71|21.97|21.71|21.84|586300
4572469|3957|FLO|2014-01-13|21.92|22.22|21.59|21.69|827200
4572470|3957|FLO|2014-01-10|21.82|22.07|21.82|22.03|579200
4572471|3957|FLO|2014-01-09|21.69|21.83|21.57|21.82|612300
4572472|3957|FLO|2014-01-08|21.7|21.72|21.54|21.65|783200
4572473|3957|FLO|2014-01-07|21.55|21.76|21.55|21.72|742100
4572474|3957|FLO|2014-01-06|21.7|21.77|21.48|21.53|1483700
4572475|3957|FLO|2014-01-03|21.46|21.73|21.45|21.7|870100
4572476|3957|FLO|2014-01-02|21.47|21.63|21.27|21.48|916500
4572477|3957|FLO|2013-12-31|21.66|21.72|21.45|21.47|562500
4572478|3957|FLO|2013-12-30|21.35|21.77|21.24|21.57|1494700
4572479|3957|FLO|2013-12-27|21.31|21.41|21.1|21.33|740000
4572480|3957|FLO|2013-12-26|21.26|21.37|21.16|21.26|403300
4572481|3957|FLO|2013-12-24|21.21|21.39|21.16|21.27|759000
4572482|3957|FLO|2013-12-23|21.69|21.7|21.1|21.15|1393700
4572483|3957|FLO|2013-12-20|21.75|21.82|21.56|21.56|3293700
4572484|3957|FLO|2013-12-19|22.09|22.1|21.62|21.77|1010700
4572485|3957|FLO|2013-12-18|21.87|22.11|21.42|22.1|996600
4572486|3957|FLO|2013-12-17|21.7|21.92|21.51|21.9|955800
4572487|3957|FLO|2013-12-16|21.73|21.84|21.55|21.71|603300
4572488|3957|FLO|2013-12-13|21.51|21.65|21.42|21.55|905700
4572489|3957|FLO|2013-12-12|21.46|21.66|21.42|21.51|784600
4572490|3957|FLO|2013-12-11|21.82|21.85|21.48|21.51|1004600
4572491|3957|FLO|2013-12-10|22.06|22.12|21.7|21.78|1078400
4572492|3957|FLO|2013-12-09|22.29|22.37|22.01|22.15|911000
4572493|3957|FLO|2013-12-06|21.87|22.31|21.87|22.28|1022300
4572494|3957|FLO|2013-12-05|21.5|21.8|21.35|21.72|1116500
4572495|3957|FLO|2013-12-04|21.53|21.78|21.35|21.5|781200
4572496|3957|FLO|2013-12-03|21.58|21.93|21.53|21.75|1293500
4572497|3957|FLO|2013-12-02|21.68|21.84|21.5|21.69|924500
4566143|3951|PFO|2014-01-17|10.45|10.53|10.39|10.53|51500
4566144|3951|PFO|2014-01-16|10.43|10.44|10.39|10.44|14900
4566145|3951|PFO|2014-01-15|10.45|10.45|10.43|10.44|4100
4566146|3951|PFO|2014-01-14|10.37|10.42|10.34|10.42|29400
4566147|3951|PFO|2014-01-13|10.34|10.41|10.34|10.35|12100
4566148|3951|PFO|2014-01-10|10.31|10.38|10.3|10.32|42900
4566149|3951|PFO|2014-01-09|10.39|10.39|10.27|10.31|41500
4566150|3951|PFO|2014-01-08|10.25|10.43|10.25|10.42|31300
4566151|3951|PFO|2014-01-07|10.22|10.3|10.22|10.3|37000
4566152|3951|PFO|2014-01-06|10.3|10.3|10.27|10.29|47600
4566153|3951|PFO|2014-01-03|10.25|10.31|10.23|10.31|27700
4566154|3951|PFO|2014-01-02|10.1|10.22|10.06|10.22|50300
4566155|3951|PFO|2013-12-31|10.11|10.11|10.02|10.08|44800
4566156|3951|PFO|2013-12-30|10.1|10.14|10.01|10.03|54500
4566157|3951|PFO|2013-12-27|10.02|10.14|10.01|10.14|44900
4566158|3951|PFO|2013-12-26|10.12|10.12|10.07|10.08|9100
4566159|3951|PFO|2013-12-24|10.13|10.13|10.07|10.09|14300
4566160|3951|PFO|2013-12-23|9.96|10.14|9.96|10.1|37200
4566161|3951|PFO|2013-12-20|10.11|10.11|9.97|9.98|62900
4566162|3951|PFO|2013-12-19|9.99|10.08|9.98|10.07|19700
4566163|3951|PFO|2013-12-18|10.04|10.1|10.03|10.1|50600
4566164|3951|PFO|2013-12-17|10.06|10.08|10.06|10.07|18700
4566165|3951|PFO|2013-12-16|9.97|10.09|9.97|10.07|28300
4566166|3951|PFO|2013-12-13|9.94|10.02|9.94|10|21000
4566167|3951|PFO|2013-12-12|9.98|10.01|9.96|9.98|47500
4566168|3951|PFO|2013-12-11|10.01|10.04|10|10.02|16400
4566169|3951|PFO|2013-12-10|10.07|10.09|10.01|10.04|30100
4566170|3951|PFO|2013-12-09|9.93|10.05|9.93|10.04|31500
4566171|3951|PFO|2013-12-06|10.01|10.05|9.98|9.98|37800
4566172|3951|PFO|2013-12-05|10.03|10.08|10|10.02|24500
4566173|3951|PFO|2013-12-04|10.17|10.17|10.04|10.05|35500
4566174|3951|PFO|2013-12-03|10.16|10.23|10.13|10.15|22700
4566175|3951|PFO|2013-12-02|10.18|10.29|10.13|10.16|37800
4548592|3931|FFA|2013-12-04|13.16|13.24|13.13|13.2|38000
4548593|3931|FFA|2013-12-03|13.25|13.25|13.14|13.15|34500
4548594|3931|FFA|2013-12-02|13.26|13.29|13.21|13.25|25900
4563531|3948|FBC|2014-01-17|20.03|20.08|19.7|19.87|231700
4563532|3948|FBC|2014-01-16|20.08|20.29|19.79|20.03|207800
4563533|3948|FBC|2014-01-15|19.98|20.36|19.94|20.21|212200
4563534|3948|FBC|2014-01-14|20.23|20.49|19.78|19.96|284200
4563535|3948|FBC|2014-01-13|20.14|20.16|19.96|20.08|238400
4563536|3948|FBC|2014-01-10|20.46|20.54|19.97|20.26|492500
4563537|3948|FBC|2014-01-09|20.2|20.82|20.17|20.5|290700
4563538|3948|FBC|2014-01-08|19.84|20.18|19.65|20.15|684800
4563539|3948|FBC|2014-01-07|19.83|20|19.76|19.83|295600
4563540|3948|FBC|2014-01-06|19.65|19.83|19.3|19.73|182000
4563541|3948|FBC|2014-01-03|19.65|19.88|19.48|19.57|115900
4563542|3948|FBC|2014-01-02|19.62|19.69|19.28|19.61|239000
4563543|3948|FBC|2013-12-31|19.2|19.78|19.19|19.62|229700
4563544|3948|FBC|2013-12-30|18.61|19.13|18.61|19.12|470800
4563545|3948|FBC|2013-12-27|18.55|18.7|18.41|18.56|141500
4563546|3948|FBC|2013-12-26|18.9|18.95|18.43|18.49|214400
4563547|3948|FBC|2013-12-24|18.57|18.99|18.57|18.81|142800
4563548|3948|FBC|2013-12-23|18.27|19.15|18.2|18.5|553200
4563549|3948|FBC|2013-12-20|18.49|18.53|18.18|18.24|451600
4563550|3948|FBC|2013-12-19|17.96|18.63|17.96|18.42|296200
4563551|3948|FBC|2013-12-18|17.55|18|17.43|17.98|162400
4563552|3948|FBC|2013-12-17|17.76|17.76|17.37|17.56|179700
4563553|3948|FBC|2013-12-16|17.53|17.91|17.47|17.71|115500
4563554|3948|FBC|2013-12-13|17.54|17.62|17.18|17.53|117200
4563555|3948|FBC|2013-12-12|17.44|17.76|17.31|17.52|105900
4563556|3948|FBC|2013-12-11|17.71|17.71|17.24|17.42|145900
4563557|3948|FBC|2013-12-10|17.84|17.91|17.6|17.65|140800
4563558|3948|FBC|2013-12-09|18.1|18.17|17.83|17.91|107600
4563559|3948|FBC|2013-12-06|18.16|18.34|17.9|18.14|167000
4563560|3948|FBC|2013-12-05|17.89|18.13|17.87|18.04|80900
4563561|3948|FBC|2013-12-04|18.14|18.19|17.78|17.94|125800
4563562|3948|FBC|2013-12-03|18|18.19|18|18.16|228600
4563563|3948|FBC|2013-12-02|18.31|18.38|18.01|18.04|143300
4560710|3943|FE|2014-01-17|32.68|32.74|32.32|32.61|5492300
4560711|3943|FE|2014-01-16|31.72|32.54|31.65|32.49|5294100
4560712|3943|FE|2014-01-15|31.86|32.08|31.57|31.67|3921200
4560713|3943|FE|2014-01-14|32.05|32.13|31.71|31.86|2445300
4560714|3943|FE|2014-01-13|32.35|32.39|31.9|31.96|2829300
4560715|3943|FE|2014-01-10|32.04|32.55|31.95|32.4|5776300
4560716|3943|FE|2014-01-09|31.87|31.93|31.47|31.8|4388700
4560717|3943|FE|2014-01-08|31.9|32|31.65|31.86|3669300
4560718|3943|FE|2014-01-07|31.96|32.04|31.84|31.89|3163400
4560719|3943|FE|2014-01-06|32|32.01|31.61|31.84|3834400
4560720|3943|FE|2014-01-03|32|32.22|31.77|32.01|4151700
4560721|3943|FE|2014-01-02|32.96|32.98|32.25|32.38|3431400
4560722|3943|FE|2013-12-31|32.81|33.02|32.8|32.98|3355100
4560723|3943|FE|2013-12-30|32.7|32.98|32.63|32.77|3159600
4560724|3943|FE|2013-12-27|32.5|32.99|32.31|32.79|4879400
4560725|3943|FE|2013-12-26|32.25|32.45|32.01|32.07|2252500
4560726|3943|FE|2013-12-24|32.21|32.42|32.09|32.22|1426300
4560727|3943|FE|2013-12-23|32.65|32.71|32.28|32.31|4841000
4560728|3943|FE|2013-12-20|31.76|32.69|31.71|32.61|14000800
4560729|3943|FE|2013-12-19|31.78|31.97|31.29|31.6|6867800
4560730|3943|FE|2013-12-18|31.93|32.15|31.52|31.98|4774000
4560731|3943|FE|2013-12-17|31.83|32.02|31.75|31.94|3604200
4560732|3943|FE|2013-12-16|31.84|32.04|31.6|31.82|3797600
4560733|3943|FE|2013-12-13|32.06|32.06|31.59|31.71|3097500
4560734|3943|FE|2013-12-12|32.15|32.46|32.11|32.19|4192300
4560735|3943|FE|2013-12-11|32.3|32.6|32.03|32.13|3800400
4560736|3943|FE|2013-12-10|32.41|32.43|32.11|32.19|3267100
4560737|3943|FE|2013-12-09|32.39|32.65|32.32|32.48|3633500
4560738|3943|FE|2013-12-06|32.24|32.45|32.01|32.44|4838100
4560739|3943|FE|2013-12-05|32.47|32.5|32.07|32.08|4006300
4560740|3943|FE|2013-12-04|32.42|32.53|32.12|32.52|3900400
4560741|3943|FE|2013-12-03|32.51|32.7|32.44|32.53|4882700
4560742|3943|FE|2013-12-02|32.91|32.94|32.54|32.58|6882200
4580301|3963|FMX|2014-01-17|92.92|93.79|90.7|92.92|597600
4580302|3963|FMX|2014-01-16|93.53|93.84|92.18|92.77|544900
4580303|3963|FMX|2014-01-15|95.46|95.46|93.58|93.7|451300
4580304|3963|FMX|2014-01-14|95.79|96.39|94.78|95.14|440800
4580305|3963|FMX|2014-01-13|96.62|97.5|95.05|95.61|552300
4580306|3963|FMX|2014-01-10|94.49|97.17|94.23|96.94|647900
4580307|3963|FMX|2014-01-09|92.71|94.03|92.04|94|450400
4580308|3963|FMX|2014-01-08|94.39|94.53|92.43|92.71|519900
4580309|3963|FMX|2014-01-07|94.52|94.98|93.73|94.39|324300
4567454|3952|FFC|2014-01-10|17.83|17.91|17.78|17.87|217000
4567455|3952|FFC|2014-01-09|17.82|17.87|17.76|17.78|85200
4567456|3952|FFC|2014-01-08|17.9|17.93|17.79|17.82|72500
4567457|3952|FFC|2014-01-07|17.85|17.93|17.85|17.93|123600
4567458|3952|FFC|2014-01-06|17.94|17.95|17.7|17.82|198600
4567459|3952|FFC|2014-01-03|17.84|17.9|17.77|17.89|131100
4567460|3952|FFC|2014-01-02|17.48|17.88|17.44|17.75|238400
4567461|3952|FFC|2013-12-31|17.58|17.64|17.43|17.5|187800
4567462|3952|FFC|2013-12-30|17.63|17.67|17.48|17.54|219600
4567463|3952|FFC|2013-12-27|17.48|17.63|17.45|17.63|125200
4567464|3952|FFC|2013-12-26|17.5|17.51|17.45|17.48|167700
4567465|3952|FFC|2013-12-24|17.43|17.49|17.4|17.49|138100
4567466|3952|FFC|2013-12-23|17.36|17.45|17.3|17.43|284200
4567467|3952|FFC|2013-12-20|17.12|17.35|17.12|17.21|249000
4567468|3952|FFC|2013-12-19|17.06|17.23|17|17.08|343500
4567469|3952|FFC|2013-12-18|16.96|17.17|16.96|17.17|218700
4567470|3952|FFC|2013-12-17|17.03|17.11|16.95|16.98|230100
4567471|3952|FFC|2013-12-16|17.03|17.2|16.96|16.99|317900
4567472|3952|FFC|2013-12-13|16.98|17.06|16.88|17.03|188500
4567473|3952|FFC|2013-12-12|17|17.04|16.9|17.02|215400
4567474|3952|FFC|2013-12-11|16.99|17.03|16.95|16.99|137900
4567475|3952|FFC|2013-12-10|17.02|17.07|16.93|16.95|192200
4567476|3952|FFC|2013-12-09|16.88|17.07|16.88|17.02|203900
4567477|3952|FFC|2013-12-06|16.88|16.92|16.86|16.9|225900
4567478|3952|FFC|2013-12-05|16.93|16.95|16.78|16.81|274600
4567479|3952|FFC|2013-12-04|17.18|17.26|16.89|17|281900
4567480|3952|FFC|2013-12-03|17.35|17.39|17.09|17.2|425200
4567481|3952|FFC|2013-12-02|17.56|17.59|17.38|17.43|258900
4600506|3983|FSL|2014-01-17|16.19|16.37|16.1|16.29|975900
4600507|3983|FSL|2014-01-16|16.18|16.49|15.99|16.29|1745400
4600508|3983|FSL|2014-01-15|15.91|16.26|15.85|16.19|1566100
4600509|3983|FSL|2014-01-14|15.25|15.95|15.25|15.9|1935200
4600510|3983|FSL|2014-01-13|14.71|15.44|14.71|15.17|998100
4600511|3983|FSL|2014-01-10|15.22|15.45|15.22|15.36|1257700
4600512|3983|FSL|2014-01-09|15.38|15.46|15.11|15.16|1314200
4600513|3983|FSL|2014-01-08|15.18|15.59|15.17|15.39|1491500
4600514|3983|FSL|2014-01-07|15.32|15.35|15.1|15.19|804600
4600515|3983|FSL|2014-01-06|15.5|15.54|15.17|15.22|1029300
4600516|3983|FSL|2014-01-03|15.49|15.6|15.26|15.37|1068600
4600517|3983|FSL|2014-01-02|15.9|15.99|15.49|15.5|598600
4600518|3983|FSL|2013-12-31|15.8|16.09|15.8|16.05|497100
4600519|3983|FSL|2013-12-30|15.64|15.82|15.5|15.77|510200
4600520|3983|FSL|2013-12-27|15.63|15.7|15.54|15.65|351600
4600521|3983|FSL|2013-12-26|15.72|15.75|15.59|15.62|1232900
4600522|3983|FSL|2013-12-24|15.5|15.71|15.5|15.61|286300
4600523|3983|FSL|2013-12-23|15.44|15.69|15.37|15.47|993500
4600524|3983|FSL|2013-12-20|15.51|15.63|15.32|15.35|1460200
4600525|3983|FSL|2013-12-19|15.72|15.74|15.45|15.62|1472000
4600526|3983|FSL|2013-12-18|14.8|15.82|14.73|15.8|2633800
4600527|3983|FSL|2013-12-17|14.5|14.81|14.39|14.81|891300
4600528|3983|FSL|2013-12-16|14.51|14.69|14.37|14.5|1179100
4600529|3983|FSL|2013-12-13|14.28|14.44|14.16|14.36|463600
4600530|3983|FSL|2013-12-12|14.43|14.47|14.12|14.26|929500
4600531|3983|FSL|2013-12-11|14.8|14.83|14.31|14.47|657400
4600532|3983|FSL|2013-12-10|14.92|15.08|14.81|14.82|569500
4600533|3983|FSL|2013-12-09|14.83|15.11|14.73|14.92|873400
4600534|3983|FSL|2013-12-06|14.76|14.92|14.73|14.83|817900
4600535|3983|FSL|2013-12-05|14.69|14.72|14.47|14.58|524600
4600536|3983|FSL|2013-12-04|14.27|14.87|14.27|14.69|833900
4600537|3983|FSL|2013-12-03|14.32|14.5|14.23|14.39|1383600
4600538|3983|FSL|2013-12-02|14.51|14.51|14.19|14.32|712300
4620526|4010|GCI|2014-01-17|28.62|28.82|28.32|28.44|2093800
4620527|4010|GCI|2014-01-16|28.18|28.56|27.87|28.54|2727000
4620528|4010|GCI|2014-01-15|29.27|29.35|28.18|28.27|3960800
4620529|4010|GCI|2014-01-14|28.97|29.41|28.82|29.28|1927800
4620530|4010|GCI|2014-01-13|29.6|29.65|28.75|28.84|2419400
4620531|4010|GCI|2014-01-10|29.74|29.96|29.53|29.76|1912100
4620532|4010|GCI|2014-01-09|30.07|30.12|29.24|29.52|3504300
4620533|4010|GCI|2014-01-08|29.69|30.43|29.6|30.04|4273700
4620534|4010|GCI|2014-01-07|29.48|30.05|29.4|29.79|4193700
4620535|4010|GCI|2014-01-06|29.72|29.74|29.26|29.5|2965400
4620536|4010|GCI|2014-01-03|29.58|29.78|29.51|29.59|1659200
4620537|4010|GCI|2014-01-02|29.55|29.69|29.27|29.58|2165100
4620538|4010|GCI|2013-12-31|29.79|29.87|29.37|29.58|1413400
4620539|4010|GCI|2013-12-30|29.22|29.76|29.16|29.72|1965400
4620540|4010|GCI|2013-12-27|29.33|29.45|29.1|29.22|1695000
4620541|4010|GCI|2013-12-26|29|29.48|29|29.31|1989900
4620542|4010|GCI|2013-12-24|28.5|29.06|28.4|28.78|2172700
4591555|3974|FSM|2013-12-04|2.92|2.97|2.8|2.91|295000
4591556|3974|FSM|2013-12-03|3.12|3.13|2.87|2.88|260900
4591557|3974|FSM|2013-12-02|3.33|3.35|3.06|3.12|357300
4586831|3970|FOR|2014-01-17|20.53|20.54|20.25|20.3|153900
4586832|3970|FOR|2014-01-16|20.84|21.04|20.47|20.59|203400
4586833|3970|FOR|2014-01-15|20.75|21.12|20.71|20.91|349400
4586834|3970|FOR|2014-01-14|20.34|20.72|20.27|20.7|287900
4586835|3970|FOR|2014-01-13|20.67|20.82|20.18|20.26|367100
4586836|3970|FOR|2014-01-10|20.75|21.29|20.68|20.78|143100
4586837|3970|FOR|2014-01-09|20.94|20.98|20.41|20.69|102700
4586838|3970|FOR|2014-01-08|21.19|21.21|20.7|20.85|190800
4586839|3970|FOR|2014-01-07|21.33|21.5|21.04|21.26|168100
4586840|3970|FOR|2014-01-06|21.16|21.4|21.01|21.3|205900
4586841|3970|FOR|2014-01-03|21.08|21.26|20.99|21.1|149500
4586842|3970|FOR|2014-01-02|21.14|21.18|20.72|21.09|147300
4586843|3970|FOR|2013-12-31|21.47|21.55|21.18|21.27|140000
4586844|3970|FOR|2013-12-30|20.95|21.7|20.95|21.36|214300
4586845|3970|FOR|2013-12-27|20.94|21.15|20.49|20.96|153100
4586846|3970|FOR|2013-12-26|20.97|21.42|20.81|20.84|157000
4586847|3970|FOR|2013-12-24|21.05|21.2|20.59|20.9|294700
4586848|3970|FOR|2013-12-23|20.94|21.2|20.71|20.95|397900
4586849|3970|FOR|2013-12-20|20.6|20.82|20.31|20.78|711400
4586850|3970|FOR|2013-12-19|20.22|20.65|19.98|20.36|525900
4586851|3970|FOR|2013-12-18|19.2|19.73|19.14|19.44|408400
4586852|3970|FOR|2013-12-17|19.36|19.39|19.03|19.21|189100
4586853|3970|FOR|2013-12-16|19.13|19.39|19.01|19.37|440600
4586854|3970|FOR|2013-12-13|19.28|19.41|18.96|19|305200
4586855|3970|FOR|2013-12-12|18.82|19.79|18.76|19.27|715200
4586856|3970|FOR|2013-12-11|18.78|18.79|18.16|18.71|389100
4586857|3970|FOR|2013-12-10|18.74|18.88|18.42|18.42|135000
4586858|3970|FOR|2013-12-09|19.02|19.11|18.68|18.76|299600
4586859|3970|FOR|2013-12-06|19.04|19.08|18.78|18.95|279500
4586860|3970|FOR|2013-12-05|18.57|19.12|18.44|18.8|292700
4586861|3970|FOR|2013-12-04|18.76|19.14|18.44|18.6|145800
4586862|3970|FOR|2013-12-03|19.33|19.45|18.7|18.84|299100
4586863|3970|FOR|2013-12-02|19.29|19.54|19.16|19.42|483300
4599088|3981|FI|2014-01-17|24.45|24.9|24.45|24.55|326500
4599089|3981|FI|2014-01-16|24.74|24.81|24.36|24.5|210700
4599090|3981|FI|2014-01-15|24.94|25.01|24.5|24.63|474800
4599091|3981|FI|2014-01-14|24.52|25.15|24.52|24.96|383800
4599092|3981|FI|2014-01-13|24.64|24.82|24.4|24.45|498600
4599093|3981|FI|2014-01-10|24.65|25.13|24.32|24.73|385400
4599094|3981|FI|2014-01-09|24.24|24.69|24.11|24.65|331900
4599095|3981|FI|2014-01-08|25.05|25.05|24.16|24.29|627900
4599096|3981|FI|2014-01-07|26.04|26.04|25.07|25.08|349100
4599097|3981|FI|2014-01-06|26.29|26.45|25.51|26.14|320200
4599098|3981|FI|2014-01-03|26.32|26.67|26.07|26.24|259200
4599099|3981|FI|2014-01-02|26.94|26.99|26.01|26.16|244300
4599100|3981|FI|2013-12-31|26.85|27.09|26.5|27|223400
4599101|3981|FI|2013-12-30|27.17|27.31|26.76|26.92|146200
4599102|3981|FI|2013-12-27|26.51|27.23|26.51|27.05|436200
4599103|3981|FI|2013-12-26|26.91|26.91|26.46|26.57|119000
4599104|3981|FI|2013-12-24|26.51|26.97|26.51|26.93|117700
4599105|3981|FI|2013-12-23|27.22|27.47|26.38|26.52|182300
4599106|3981|FI|2013-12-20|26.65|27.3|26.56|27.29|1154900
4599107|3981|FI|2013-12-19|26.33|26.74|26.2|26.68|352800
4599108|3981|FI|2013-12-18|26.66|26.86|26.35|26.5|502700
4599109|3981|FI|2013-12-17|27.5|27.5|26.4|26.58|689500
4599110|3981|FI|2013-12-16|26.62|27.59|26.48|26.7|750900
4599111|3981|FI|2013-12-13|26.44|26.5|26.14|26.45|370500
4599112|3981|FI|2013-12-12|26.42|26.79|26.25|26.42|707100
4599113|3981|FI|2013-12-11|26.88|27.11|26.48|26.65|562900
4599114|3981|FI|2013-12-10|27.22|27.47|26.82|26.91|335900
4599115|3981|FI|2013-12-09|27.15|27.69|26.57|27.17|430900
4599116|3981|FI|2013-12-06|27.07|27.52|26.95|27.11|1014200
4599117|3981|FI|2013-12-05|26|26.59|26|26.57|651800
4599118|3981|FI|2013-12-04|25.87|25.96|25.46|25.91|398600
4599119|3981|FI|2013-12-03|25.54|25.54|25|25.06|273500
4599120|3981|FI|2013-12-02|25.44|25.5|24.32|25.24|401800
4597782|3980|FT|2014-01-17|7.01|7.09|7.01|7.08|40700
4597783|3980|FT|2014-01-16|6.99|7.05|6.99|7.05|49400
4597784|3980|FT|2014-01-15|6.97|7|6.94|7|111900
4597785|3980|FT|2014-01-14|6.91|6.94|6.91|6.94|39700
4597786|3980|FT|2014-01-13|6.96|6.97|6.92|6.94|49300
4597787|3980|FT|2014-01-10|6.91|6.96|6.91|6.96|64300
4597788|3980|FT|2014-01-09|6.92|6.95|6.9|6.9|52100
4597789|3980|FT|2014-01-08|6.9|6.94|6.88|6.93|36700
4597790|3980|FT|2014-01-07|6.89|6.95|6.88|6.93|33800
4580310|3963|FMX|2014-01-06|94.41|94.69|93.5|93.75|327900
4580311|3963|FMX|2014-01-03|94.66|95.08|93.53|94.06|450900
4580312|3963|FMX|2014-01-02|96.34|96.86|94|94.44|726900
4580313|3963|FMX|2013-12-31|97.73|97.92|96.23|97.87|170200
4580314|3963|FMX|2013-12-30|96.98|98.69|96.27|97.99|315200
4580315|3963|FMX|2013-12-27|97.45|97.83|96.02|97.51|250700
4580316|3963|FMX|2013-12-26|97.55|97.68|96.38|97.25|458300
4580317|3963|FMX|2013-12-24|97.7|97.9|97.22|97.52|167300
4580318|3963|FMX|2013-12-23|96.02|97.8|96.01|97.55|402000
4580319|3963|FMX|2013-12-20|95.74|96.83|94.75|95.92|492900
4580320|3963|FMX|2013-12-19|96.03|96.1|94.18|95.45|684800
4580321|3963|FMX|2013-12-18|93.99|96.6|92.39|95.22|1193900
4580322|3963|FMX|2013-12-17|94.68|95.62|93.58|93.75|485200
4580323|3963|FMX|2013-12-16|94.56|95.74|94.3|94.53|554900
4580324|3963|FMX|2013-12-13|93.41|95.04|92.83|94.56|646600
4580325|3963|FMX|2013-12-12|95.12|95.12|92.65|94.1|745600
4580326|3963|FMX|2013-12-11|95.61|96.24|95.34|95.47|875700
4580327|3963|FMX|2013-12-10|94.97|95.42|94.56|95.39|310900
4580328|3963|FMX|2013-12-09|94.08|95.24|93.83|94.99|564300
4580329|3963|FMX|2013-12-06|93.95|95.3|93.35|93.57|503200
4580330|3963|FMX|2013-12-05|93.22|94.67|92.18|92.24|648900
4580331|3963|FMX|2013-12-04|93.2|94.24|91.9|93.47|486300
4580332|3963|FMX|2013-12-03|93|93.1|90.81|92.72|377000
4580333|3963|FMX|2013-12-02|95.69|96.28|92.6|92.84|467400
4578995|3962|FTI|2014-01-17|51.1|51.31|50.82|51|1648500
4578996|3962|FTI|2014-01-16|51|51.42|50.82|51.08|1197200
4578997|3962|FTI|2014-01-15|51.88|51.99|51.14|51.2|1656400
4578998|3962|FTI|2014-01-14|51.07|51.91|51.03|51.91|1427600
4578999|3962|FTI|2014-01-13|52.35|52.35|51.04|51.05|2354500
4579000|3962|FTI|2014-01-10|51.53|52.33|51.45|52.31|1345900
4579001|3962|FTI|2014-01-09|51.47|52.08|51.16|51.48|1028300
4579002|3962|FTI|2014-01-08|51.29|51.66|50.98|51.4|1693200
4579003|3962|FTI|2014-01-07|51.67|51.94|51.15|51.3|1316300
4579004|3962|FTI|2014-01-06|52|52.3|51.52|51.9|1831700
4579005|3962|FTI|2014-01-03|51.39|52.22|51.18|51.9|1736900
4579006|3962|FTI|2014-01-02|51.94|52.21|50.86|51.25|1964500
4579007|3962|FTI|2013-12-31|51.77|52.26|51.56|52.21|1154600
4579008|3962|FTI|2013-12-30|52.16|52.34|51.24|51.54|1330200
4579009|3962|FTI|2013-12-27|52.36|52.42|51.85|51.9|1470300
4579010|3962|FTI|2013-12-26|52.96|52.96|52|52.27|982800
4579011|3962|FTI|2013-12-24|51.8|52.38|51.65|52.21|577600
4579012|3962|FTI|2013-12-23|52.67|52.69|51.6|51.64|1128500
4579013|3962|FTI|2013-12-20|52.19|52.61|51.94|52.3|2185600
4579014|3962|FTI|2013-12-19|52.67|52.71|51.3|51.92|2252400
4579015|3962|FTI|2013-12-18|53.11|53.11|51.69|52.76|2688500
4579016|3962|FTI|2013-12-17|53.02|53.48|52.76|53.16|2220900
4579017|3962|FTI|2013-12-16|52.33|53.3|52.22|53.1|3096000
4579018|3962|FTI|2013-12-13|50.96|51.6|50.88|51.56|2486400
4579019|3962|FTI|2013-12-12|50.46|51.41|50.34|51.01|2049000
4579020|3962|FTI|2013-12-11|50.11|50.94|50.02|50.56|2675100
4579021|3962|FTI|2013-12-10|50.95|51.31|50.13|50.15|1939300
4579022|3962|FTI|2013-12-09|50.61|51.3|50.43|50.98|2444500
4579023|3962|FTI|2013-12-06|50.87|51.12|50.38|50.72|1997400
4579024|3962|FTI|2013-12-05|49.92|50.5|49.81|50.21|2275300
4579025|3962|FTI|2013-12-04|48.28|49.41|48.16|49.29|1985300
4579026|3962|FTI|2013-12-03|47.92|48.71|47.84|48.5|1515800
4579027|3962|FTI|2013-12-02|48.21|48.81|47.65|48.21|1386200
4553893|3937|FEI|2014-01-17|19.97|20.05|19.5|19.53|117800
4553894|3937|FEI|2014-01-16|19.58|20.03|19.48|19.97|106400
4553895|3937|FEI|2014-01-15|19.76|19.76|19.22|19.56|147700
4553896|3937|FEI|2014-01-14|19.77|19.82|19.55|19.57|65300
4553897|3937|FEI|2014-01-13|19.67|20.14|19.51|19.62|171000
4553898|3937|FEI|2014-01-10|19.63|20.05|19.56|19.83|188400
4553899|3937|FEI|2014-01-09|19.56|19.56|19.29|19.56|72900
4553900|3937|FEI|2014-01-08|19.66|19.71|19.36|19.48|126000
4553901|3937|FEI|2014-01-07|19.26|19.64|19.12|19.57|250900
4553902|3937|FEI|2014-01-06|19.42|19.42|19.02|19.09|103300
4553903|3937|FEI|2014-01-03|19.84|19.98|19.25|19.26|113300
4553904|3937|FEI|2014-01-02|19.77|19.93|19.48|19.63|106200
4553905|3937|FEI|2013-12-31|19.4|20.11|19.32|20.01|427300
4553906|3937|FEI|2013-12-30|19.49|19.61|19.11|19.32|302600
4553907|3937|FEI|2013-12-27|19.18|19.52|19.15|19.47|243800
4553908|3937|FEI|2013-12-26|19.39|19.5|19.01|19.05|240200
4553909|3937|FEI|2013-12-24|19.07|19.44|19.07|19.32|128500
4553910|3937|FEI|2013-12-23|18.93|19.29|18.86|18.97|284900
4553911|3937|FEI|2013-12-20|18.76|18.95|18.61|18.92|492800
4553912|3937|FEI|2013-12-19|19.24|19.24|18.68|18.86|261200
4553913|3937|FEI|2013-12-18|19.07|19.16|18.81|19.05|242700
4597791|3980|FT|2014-01-06|6.86|6.92|6.85|6.92|93400
4597792|3980|FT|2014-01-03|6.93|6.93|6.85|6.89|143000
4597793|3980|FT|2014-01-02|6.9|6.92|6.88|6.91|43000
4597794|3980|FT|2013-12-31|6.89|6.94|6.89|6.94|30000
4597795|3980|FT|2013-12-30|6.88|6.95|6.88|6.92|55200
4597796|3980|FT|2013-12-27|6.91|6.96|6.89|6.91|56600
4597797|3980|FT|2013-12-26|7|7|6.94|6.99|24200
4597798|3980|FT|2013-12-24|6.95|7|6.93|6.98|64100
4597799|3980|FT|2013-12-23|6.85|6.98|6.85|6.93|68300
4597800|3980|FT|2013-12-20|6.8|6.86|6.8|6.85|38900
4597801|3980|FT|2013-12-19|6.78|6.84|6.78|6.83|66800
4597802|3980|FT|2013-12-18|6.78|6.86|6.78|6.83|57800
4597803|3980|FT|2013-12-17|6.77|6.84|6.77|6.82|69500
4597804|3980|FT|2013-12-16|6.81|6.85|6.79|6.8|169800
4597805|3980|FT|2013-12-13|6.88|6.88|6.81|6.82|36000
4597806|3980|FT|2013-12-12|6.81|6.88|6.81|6.82|44600
4597807|3980|FT|2013-12-11|6.86|6.86|6.8|6.8|51900
4597808|3980|FT|2013-12-10|6.86|6.87|6.83|6.83|41500
4597809|3980|FT|2013-12-09|6.85|6.86|6.82|6.84|38900
4597810|3980|FT|2013-12-06|6.8|6.86|6.8|6.85|22900
4597811|3980|FT|2013-12-05|6.86|6.86|6.82|6.83|45900
4597812|3980|FT|2013-12-04|6.8|6.88|6.79|6.85|56300
4597813|3980|FT|2013-12-03|6.85|6.89|6.84|6.89|46300
4597814|3980|FT|2013-12-02|6.93|6.94|6.85|6.85|61900
4593419|3976|FET|2014-01-17|25.97|26.23|25.77|25.9|389200
4593420|3976|FET|2014-01-16|25.79|26.72|25.47|26|1210400
4593421|3976|FET|2014-01-15|27.94|27.99|26.68|26.72|611800
4593422|3976|FET|2014-01-14|28.17|28.41|28.04|28.32|304500
4593423|3976|FET|2014-01-13|28.46|28.46|28.08|28.16|570700
4593424|3976|FET|2014-01-10|28.29|28.57|28.19|28.47|155500
4593425|3976|FET|2014-01-09|28.07|28.6|27.98|28.25|522900
4593426|3976|FET|2014-01-08|27.67|27.75|27.46|27.66|234800
4593427|3976|FET|2014-01-07|27.74|27.92|27.48|27.81|303600
4593428|3976|FET|2014-01-06|27.83|27.98|27.65|27.82|240800
4593429|3976|FET|2014-01-03|28|28.15|27.71|27.79|527200
4593430|3976|FET|2014-01-02|28.1|28.28|27.94|28.12|313400
4593431|3976|FET|2013-12-31|28.2|28.48|28.09|28.26|323700
4593432|3976|FET|2013-12-30|28.21|28.41|28.01|28.22|284200
4593433|3976|FET|2013-12-27|27.87|28.28|27.87|28.26|179700
4593434|3976|FET|2013-12-26|27.95|28.21|27.83|27.91|191700
4593435|3976|FET|2013-12-24|27.48|28.11|27.44|27.94|186500
4593436|3976|FET|2013-12-23|27.72|27.85|27.37|27.59|186200
4593437|3976|FET|2013-12-20|27.11|27.81|27.11|27.72|771400
4593438|3976|FET|2013-12-19|27.22|27.31|26.83|27.11|669100
4593439|3976|FET|2013-12-18|27.06|27.42|26.8|27.34|410200
4593440|3976|FET|2013-12-17|26.6|27.14|26.55|27.09|436600
4593441|3976|FET|2013-12-16|26.5|26.87|26.3|26.67|388400
4593442|3976|FET|2013-12-13|26.22|26.3|25.94|26.18|378100
4593443|3976|FET|2013-12-12|26|26.35|26|26.13|452000
4593444|3976|FET|2013-12-11|26.14|26.26|25.89|25.99|311600
4593445|3976|FET|2013-12-10|26.23|26.44|25.85|26.05|366100
4593446|3976|FET|2013-12-09|26.92|26.98|26.02|26.18|681200
4593447|3976|FET|2013-12-06|27.35|27.47|26.46|26.49|331200
4593448|3976|FET|2013-12-05|27.37|27.51|27.11|27.22|133200
4593449|3976|FET|2013-12-04|26.93|27.4|26.82|27.33|367000
4593450|3976|FET|2013-12-03|26.89|27.12|26.63|26.93|417900
4593451|3976|FET|2013-12-02|27.15|27.25|26.48|26.88|594700
4584219|3968|FRX|2014-01-17|70.58|70.86|68.39|68.74|3934800
4584220|3968|FRX|2014-01-16|68.88|69.15|68.13|68.28|1517600
4584221|3968|FRX|2014-01-15|69.77|69.9|69.02|69.1|1744700
4584222|3968|FRX|2014-01-14|68.78|70.07|68.37|69.97|3478100
4584223|3968|FRX|2014-01-13|68.53|69.75|67.62|67.73|2282600
4584224|3968|FRX|2014-01-10|69.2|69.68|68.73|69|1794700
4584225|3968|FRX|2014-01-09|69.08|70.14|68.62|69.17|3666900
4584226|3968|FRX|2014-01-08|68.83|69.45|66.02|69.3|11884000
4584227|3968|FRX|2014-01-07|58.57|58.96|58.38|58.76|2713000
4584228|3968|FRX|2014-01-06|59.76|60.2|58.4|58.47|2124100
4584229|3968|FRX|2014-01-03|59.73|59.99|59.12|59.62|1075400
4584230|3968|FRX|2014-01-02|60|60.14|59.37|59.63|1141200
4584231|3968|FRX|2013-12-31|60.06|60.28|59.73|60.03|1098100
4584232|3968|FRX|2013-12-30|59.66|60.29|59.35|60.19|1378200
4584233|3968|FRX|2013-12-27|59.1|59.63|59.1|59.6|1164000
4584234|3968|FRX|2013-12-26|58.62|59.22|58.38|59.15|1524100
4584235|3968|FRX|2013-12-24|58.01|58.73|57.73|58.6|927400
4584236|3968|FRX|2013-12-23|57.5|58.29|57.5|58.17|1386600
4584237|3968|FRX|2013-12-20|57.11|57.44|57.02|57.32|1983800
4584238|3968|FRX|2013-12-19|57.5|57.5|56.33|56.93|1505300
4584239|3968|FRX|2013-12-18|55.58|57|55.45|56.98|1309800
4605090|3988|FRM|2014-01-17|12.12|12.38|11.98|12.17|109200
4605091|3988|FRM|2014-01-16|12.42|12.53|12.14|12.17|198800
4605092|3988|FRM|2014-01-15|12.46|12.6|12.33|12.4|151900
4605093|3988|FRM|2014-01-14|12.51|12.68|12.33|12.47|200500
4605094|3988|FRM|2014-01-13|12.09|12.7|12.09|12.51|596500
4605095|3988|FRM|2014-01-10|12|12.16|11.8|12.16|263300
4605096|3988|FRM|2014-01-09|11.9|12|11.78|12|149600
4605097|3988|FRM|2014-01-08|11.8|11.95|11.65|11.9|167400
4605098|3988|FRM|2014-01-07|11.84|11.99|11.63|11.82|270200
4605099|3988|FRM|2014-01-06|11.23|11.87|11.14|11.84|385900
4605100|3988|FRM|2014-01-03|11.38|11.39|11.05|11.2|176500
4605101|3988|FRM|2014-01-02|10.63|11.66|10.55|11.39|587100
4605102|3988|FRM|2013-12-31|10.88|10.93|10.58|10.62|112900
4605103|3988|FRM|2013-12-30|10.61|10.97|10.61|10.87|128000
4605104|3988|FRM|2013-12-27|10.7|10.72|10.55|10.61|66100
4605105|3988|FRM|2013-12-26|10.85|10.88|10.71|10.71|138900
4605106|3988|FRM|2013-12-24|10.59|10.91|10.58|10.82|45100
4605107|3988|FRM|2013-12-23|10.79|10.8|10.57|10.61|155700
4605108|3988|FRM|2013-12-20|10.25|10.84|10.25|10.7|258800
4605109|3988|FRM|2013-12-19|10.36|10.5|10.21|10.24|81400
4605110|3988|FRM|2013-12-18|10.43|10.57|10.14|10.43|131900
4605111|3988|FRM|2013-12-17|10.15|10.5|10.02|10.44|153700
4605112|3988|FRM|2013-12-16|10.01|10.23|10.01|10.18|100500
4605113|3988|FRM|2013-12-13|10.1|10.22|9.89|10|160200
4605114|3988|FRM|2013-12-12|10.05|10.24|9.97|10.09|123100
4605115|3988|FRM|2013-12-11|10.62|10.62|9.9|10.09|301300
4605116|3988|FRM|2013-12-10|10.91|10.96|10.61|10.62|118500
4605117|3988|FRM|2013-12-09|11.04|11.04|10.85|10.96|110900
4605118|3988|FRM|2013-12-06|10.91|11.12|10.86|11.04|124100
4605119|3988|FRM|2013-12-05|10.65|10.9|10.59|10.75|76100
4605120|3988|FRM|2013-12-04|10.86|10.93|10.55|10.65|133200
4605121|3988|FRM|2013-12-03|10.92|11.11|10.9|10.93|83400
4605122|3988|FRM|2013-12-02|11.36|11.37|10.83|10.97|231900
4612469|4001|GGT|2014-01-17|11.21|11.34|11.17|11.3|67600
4612470|4001|GGT|2014-01-16|11.2|11.25|11.12|11.2|87100
4612471|4001|GGT|2014-01-15|11.39|11.46|11.22|11.22|104000
4612472|4001|GGT|2014-01-14|11.5|11.56|11.35|11.42|71800
4612473|4001|GGT|2014-01-13|11.58|11.64|11.46|11.49|99600
4612474|4001|GGT|2014-01-10|11.66|11.69|11.56|11.67|96500
4612475|4001|GGT|2014-01-09|11.61|11.73|11.61|11.66|49200
4612476|4001|GGT|2014-01-08|11.38|11.62|11.36|11.6|106800
4612477|4001|GGT|2014-01-07|11.1|11.46|11.05|11.33|165100
4612478|4001|GGT|2014-01-06|11.9|11.9|11.12|11.12|271300
4612479|4001|GGT|2014-01-03|11.97|12.03|11.81|11.82|69800
4612480|4001|GGT|2014-01-02|12.3|12.3|11.91|11.95|220200
4612481|4001|GGT|2013-12-31|12.25|12.44|12.16|12.41|89800
4612482|4001|GGT|2013-12-30|12.42|12.48|12.15|12.28|66800
4612483|4001|GGT|2013-12-27|12.45|12.56|12.33|12.42|83600
4612484|4001|GGT|2013-12-26|12.32|12.42|12.26|12.38|100100
4612485|4001|GGT|2013-12-24|12.25|12.35|12.2|12.32|46400
4612486|4001|GGT|2013-12-23|11.9|12.35|11.9|12.28|121100
4612487|4001|GGT|2013-12-20|11.75|11.91|11.65|11.9|107300
4612488|4001|GGT|2013-12-19|11.68|11.68|11.5|11.64|82100
4612489|4001|GGT|2013-12-18|11.63|11.65|11.45|11.59|53400
4612490|4001|GGT|2013-12-17|11.69|11.71|11.51|11.69|79700
4612491|4001|GGT|2013-12-16|11.56|11.82|11.56|11.69|129600
4612492|4001|GGT|2013-12-13|11.34|11.36|11.12|11.36|90100
4612493|4001|GGT|2013-12-12|11.27|11.29|11.02|11.16|95100
4612494|4001|GGT|2013-12-11|11.49|11.49|11.25|11.33|87900
4612495|4001|GGT|2013-12-10|11.65|11.66|11.5|11.6|149900
4612496|4001|GGT|2013-12-09|11.49|12.07|11.39|11.6|182000
4612497|4001|GGT|2013-12-06|11.67|11.67|11.31|11.41|112200
4612498|4001|GGT|2013-12-05|11.46|11.49|11.26|11.31|120300
4612499|4001|GGT|2013-12-04|11|11.55|11|11.38|71300
4612500|4001|GGT|2013-12-03|11.15|11.24|11.05|11.11|99700
4612501|4001|GGT|2013-12-02|11.26|11.28|11.13|11.15|98900
4608551|3992|GCV|2014-01-17|6.11|6.16|6.1|6.16|24300
4608552|3992|GCV|2014-01-16|6.16|6.16|6.12|6.13|18200
4608553|3992|GCV|2014-01-15|6.12|6.16|6.11|6.14|27600
4608554|3992|GCV|2014-01-14|6.1|6.16|6.06|6.11|38600
4608555|3992|GCV|2014-01-13|6.11|6.17|6.09|6.1|18200
4608556|3992|GCV|2014-01-10|6.14|6.2|6.1|6.13|62200
4608557|3992|GCV|2014-01-09|6.13|6.17|6.1|6.12|21600
4608558|3992|GCV|2014-01-08|6.16|6.18|6.03|6.11|33100
4608559|3992|GCV|2014-01-07|6.13|6.22|6.1|6.19|45500
4608560|3992|GCV|2014-01-06|6.09|6.13|6|6.08|45400
4608561|3992|GCV|2014-01-03|6.14|6.17|6.08|6.09|43300
4608562|3992|GCV|2014-01-02|6.2|6.2|6.1|6.16|7800
4553914|3937|FEI|2013-12-17|19.18|19.19|18.81|19.07|228800
4553915|3937|FEI|2013-12-16|19.02|19.28|18.9|19|203400
4553916|3937|FEI|2013-12-13|19.02|19.05|18.77|18.86|298800
4553917|3937|FEI|2013-12-12|19.06|19.1|18.86|19.05|166300
4553918|3937|FEI|2013-12-11|18.97|19.08|18.94|18.99|187400
4553919|3937|FEI|2013-12-10|18.79|19.04|18.74|18.88|310500
4553920|3937|FEI|2013-12-09|18.55|18.88|18.55|18.76|366900
4553921|3937|FEI|2013-12-06|18.59|18.7|18.41|18.62|366200
4553922|3937|FEI|2013-12-05|18.2|18.4|17.97|18.34|321500
4553923|3937|FEI|2013-12-04|18.87|18.87|18.25|18.3|191200
4553924|3937|FEI|2013-12-03|18.84|19.06|18.7|18.75|149100
4553925|3937|FEI|2013-12-02|19.04|19.17|18.94|18.95|106100
4573771|3958|FLS|2014-01-17|77.37|77.57|76.96|77.12|1018500
4573772|3958|FLS|2014-01-16|77.41|77.74|77.04|77.07|872700
4573773|3958|FLS|2014-01-15|77.17|78.1|76.91|77.59|836700
4573774|3958|FLS|2014-01-14|76.61|77.2|75.91|77.17|1567400
4573775|3958|FLS|2014-01-13|76.91|77.19|75.2|75.4|1044200
4573776|3958|FLS|2014-01-10|77.33|77.66|76.47|77|1000100
4573777|3958|FLS|2014-01-09|77.34|78.14|76.86|76.99|990200
4573778|3958|FLS|2014-01-08|78.2|78.2|76.89|77.18|1478700
4573779|3958|FLS|2014-01-07|77.35|77.68|76.72|77.24|1480200
4573780|3958|FLS|2014-01-06|78.21|78.49|76.98|77.24|971500
4573781|3958|FLS|2014-01-03|77.5|78.26|77.32|77.86|896200
4573782|3958|FLS|2014-01-02|78.17|78.46|76.99|77.3|1400900
4573783|3958|FLS|2013-12-31|78|78.89|78|78.83|1367200
4573784|3958|FLS|2013-12-30|76.98|77.81|76.94|77.7|1071200
4573785|3958|FLS|2013-12-27|76.92|77.06|76.44|76.9|643800
4573786|3958|FLS|2013-12-26|76.57|77.08|76.1|76.95|706400
4573787|3958|FLS|2013-12-24|76|76.58|76|76.53|411500
4573788|3958|FLS|2013-12-23|76.03|76.79|75.78|76.1|1064400
4573789|3958|FLS|2013-12-20|75.39|76.41|75.13|75.73|1728700
4573790|3958|FLS|2013-12-19|74.78|75.31|74.16|75.22|1260000
4573791|3958|FLS|2013-12-18|73.12|74.82|72.73|74.8|1081400
4573792|3958|FLS|2013-12-17|73.88|73.95|72.85|73.16|808700
4573793|3958|FLS|2013-12-16|72.8|73.89|72.73|73.66|1110800
4573794|3958|FLS|2013-12-13|72.21|72.56|71.67|72.36|1067200
4573795|3958|FLS|2013-12-12|72.1|72.57|71.97|72.09|1485900
4573796|3958|FLS|2013-12-11|72.07|72.91|71.81|72.2|2983600
4573797|3958|FLS|2013-12-10|71.72|72.21|71.58|72.08|1212500
4573798|3958|FLS|2013-12-09|71.21|72.03|71.06|71.82|1301800
4573799|3958|FLS|2013-12-06|70.54|70.95|70.04|70.94|867800
4573800|3958|FLS|2013-12-05|69.45|69.96|69.12|69.61|971600
4573801|3958|FLS|2013-12-04|69.95|70.47|68.79|69.43|1746000
4573802|3958|FLS|2013-12-03|70.57|70.94|70.08|70.62|975100
4573803|3958|FLS|2013-12-02|71.53|72.17|70.54|70.67|997300
4564837|3950|PFD|2014-01-17|12.84|12.84|12.76|12.76|41400
4564838|3950|PFD|2014-01-16|12.64|12.76|12.59|12.76|31600
4564839|3950|PFD|2014-01-15|12.72|12.72|12.55|12.67|23500
4564840|3950|PFD|2014-01-14|12.6|12.71|12.58|12.64|59600
4564841|3950|PFD|2014-01-13|12.58|12.65|12.58|12.62|33800
4564842|3950|PFD|2014-01-10|12.54|12.61|12.54|12.61|31400
4564843|3950|PFD|2014-01-09|12.48|12.62|12.48|12.53|43600
4564844|3950|PFD|2014-01-08|12.44|12.6|12.44|12.46|22700
4564845|3950|PFD|2014-01-07|12.4|12.54|12.38|12.44|50900
4564846|3950|PFD|2014-01-06|12.4|12.46|12.36|12.36|62600
4564847|3950|PFD|2014-01-03|12.38|12.44|12.33|12.35|64800
4564848|3950|PFD|2014-01-02|12.3|12.48|12.18|12.33|44300
4564849|3950|PFD|2013-12-31|12.4|12.49|12.25|12.26|77300
4564850|3950|PFD|2013-12-30|12.52|12.54|12.13|12.29|60500
4564851|3950|PFD|2013-12-27|12.25|12.52|12.16|12.52|57200
4564852|3950|PFD|2013-12-26|12.42|12.43|12.23|12.25|77600
4564853|3950|PFD|2013-12-24|12.29|12.37|12.26|12.37|25700
4564854|3950|PFD|2013-12-23|12.33|12.47|12.3|12.32|75600
4564855|3950|PFD|2013-12-20|12.2|12.37|12.19|12.31|51500
4564856|3950|PFD|2013-12-19|12.13|12.28|12.1|12.2|74400
4564857|3950|PFD|2013-12-18|12.27|12.35|12.27|12.29|41100
4564858|3950|PFD|2013-12-17|12.25|12.32|12.25|12.3|35500
4564859|3950|PFD|2013-12-16|12.11|12.29|12.11|12.24|36800
4564860|3950|PFD|2013-12-13|12.08|12.23|12.07|12.14|33400
4564861|3950|PFD|2013-12-12|12.17|12.17|12.04|12.05|81600
4564862|3950|PFD|2013-12-11|12.2|12.25|12.09|12.13|29400
4564863|3950|PFD|2013-12-10|12.26|12.29|12.2|12.22|35900
4564864|3950|PFD|2013-12-09|12.27|12.35|12.19|12.19|26100
4564865|3950|PFD|2013-12-06|12.27|12.33|12.22|12.29|11000
4564866|3950|PFD|2013-12-05|12.21|12.3|12.21|12.27|17600
4564867|3950|PFD|2013-12-04|12.37|12.38|12.15|12.26|71900
4564868|3950|PFD|2013-12-03|12.41|12.5|12.35|12.43|36800
4564869|3950|PFD|2013-12-02|12.38|12.67|12.37|12.4|69000
4620543|4010|GCI|2013-12-23|28.07|28.83|28|28.61|2883500
4620544|4010|GCI|2013-12-20|27.56|28.04|27.36|27.81|4065200
4620545|4010|GCI|2013-12-19|27.07|27.56|27.06|27.48|2261800
4620546|4010|GCI|2013-12-18|26.6|27.33|26.52|27.25|2655500
4620547|4010|GCI|2013-12-17|26.63|26.73|26.3|26.58|1735600
4620548|4010|GCI|2013-12-16|26.39|26.8|26.36|26.66|2305100
4620549|4010|GCI|2013-12-13|25.93|26.33|25.9|26.19|2360600
4620550|4010|GCI|2013-12-12|25.89|26.16|25.29|25.91|2970700
4620551|4010|GCI|2013-12-11|25.45|26.16|25.22|25.98|5147900
4620552|4010|GCI|2013-12-10|25.15|25.68|25.15|25.52|2163000
4620553|4010|GCI|2013-12-09|25.6|25.65|25.02|25.2|2360000
4620554|4010|GCI|2013-12-06|25.38|25.64|24.68|25.55|3266900
4620555|4010|GCI|2013-12-05|25.34|25.35|24.9|25.09|4691700
4620556|4010|GCI|2013-12-04|26.08|26.15|25.09|25.35|5726300
4620557|4010|GCI|2013-12-03|26.43|26.5|26.12|26.19|5590600
4620558|4010|GCI|2013-12-02|27.07|27.14|26.53|26.6|3499400
4641246|4039|GNE|2014-01-17|10.17|10.22|9.9|9.9|46300
4641247|4039|GNE|2014-01-16|9.9|10.19|9.78|10.11|65000
4641248|4039|GNE|2014-01-15|9.97|10.2|9.91|9.97|59000
4641249|4039|GNE|2014-01-14|9.8|9.98|9.75|9.87|39600
4641250|4039|GNE|2014-01-13|9.56|10.2|9.54|9.78|154300
4641251|4039|GNE|2014-01-10|9.44|9.63|9.32|9.61|61000
4641252|4039|GNE|2014-01-09|9.71|9.84|9.48|9.57|74600
4641253|4039|GNE|2014-01-08|10.5|10.5|9.26|9.58|448600
4641254|4039|GNE|2014-01-07|10.1|10.68|10.1|10.52|95600
4641255|4039|GNE|2014-01-06|10.36|10.36|10.03|10.07|112300
4641256|4039|GNE|2014-01-03|10.19|10.36|10.08|10.26|116400
4641257|4039|GNE|2014-01-02|10.22|10.28|10.03|10.23|54500
4641258|4039|GNE|2013-12-31|10.2|10.46|10|10.21|179600
4641259|4039|GNE|2013-12-30|10.08|10.23|10.04|10.15|75000
4641260|4039|GNE|2013-12-27|10.4|10.4|10.02|10.06|71600
4641261|4039|GNE|2013-12-26|10.21|10.37|10.07|10.27|93900
4641262|4039|GNE|2013-12-24|10.01|10.24|10.01|10.19|33000
4641263|4039|GNE|2013-12-23|10.23|10.31|9.97|10.02|218600
4641264|4039|GNE|2013-12-20|10.26|10.45|10.08|10.13|160900
4641265|4039|GNE|2013-12-19|10.25|10.46|10.04|10.22|84000
4641266|4039|GNE|2013-12-18|10.2|10.44|9.8|10.18|129100
4641267|4039|GNE|2013-12-17|10.24|10.66|10.11|10.21|114300
4641268|4039|GNE|2013-12-16|10.35|10.46|10.21|10.27|152200
4641269|4039|GNE|2013-12-13|10.12|10.5|9.92|10.3|389700
4641270|4039|GNE|2013-12-12|10.5|11.35|9.8|10.09|1655300
4641271|4039|GNE|2013-12-11|11.52|11.52|10.29|10.3|540500
4641272|4039|GNE|2013-12-10|12.19|12.19|11.42|11.46|401700
4641273|4039|GNE|2013-12-09|14.81|14.86|11.85|12.06|589400
4641274|4039|GNE|2013-12-06|17.45|17.45|15.5|15.64|157200
4641275|4039|GNE|2013-12-05|17.25|17.68|17.25|17.57|51500
4641276|4039|GNE|2013-12-04|15.97|17.8|15.97|17.2|93900
4641277|4039|GNE|2013-12-03|16.28|16.87|15.96|16.09|51300
4641278|4039|GNE|2013-12-02|16.6|16.73|15.7|16.25|132200
4606396|3989|FIO|2014-01-17|9.12|9.33|8.98|8.98|2572800
4606397|3989|FIO|2014-01-16|9.03|9.33|8.97|9.09|3153400
4606398|3989|FIO|2014-01-15|8.8|9.19|8.8|9.1|2695500
4606399|3989|FIO|2014-01-14|8.38|8.85|8.36|8.81|2552300
4606400|3989|FIO|2014-01-13|8.54|8.72|8.32|8.46|2812600
4606401|3989|FIO|2014-01-10|8.63|8.68|8.46|8.56|2107800
4606402|3989|FIO|2014-01-09|8.95|9.02|8.53|8.6|3893400
4606403|3989|FIO|2014-01-08|9.05|9.18|8.87|8.92|2309900
4606404|3989|FIO|2014-01-07|9.07|9.2|8.87|9.04|2100900
4606405|3989|FIO|2014-01-06|9.4|9.4|9.03|9.05|2355700
4606406|3989|FIO|2014-01-03|9.65|9.69|9.31|9.4|2559100
4606407|3989|FIO|2014-01-02|8.91|9.82|8.9|9.62|5818700
4606408|3989|FIO|2013-12-31|8.9|8.96|8.81|8.91|2731700
4606409|3989|FIO|2013-12-30|8.97|8.97|8.82|8.9|2690400
4606410|3989|FIO|2013-12-27|8.83|9|8.72|8.9|3611900
4606411|3989|FIO|2013-12-26|8.78|8.99|8.76|8.79|2089800
4606412|3989|FIO|2013-12-24|8.71|8.83|8.7|8.77|1077800
4606413|3989|FIO|2013-12-23|8.73|8.91|8.65|8.73|2732800
4606414|3989|FIO|2013-12-20|8.65|8.81|8.59|8.71|3280700
4606415|3989|FIO|2013-12-19|8.51|8.8|8.47|8.66|1772200
4606416|3989|FIO|2013-12-18|8.89|8.89|8.51|8.54|2163200
4606417|3989|FIO|2013-12-17|8.45|8.98|8.44|8.77|3667900
4606418|3989|FIO|2013-12-16|8.66|8.66|8.42|8.48|2329600
4606419|3989|FIO|2013-12-13|8.61|8.73|8.4|8.4|2444000
4606420|3989|FIO|2013-12-12|8.7|8.8|8.44|8.61|2144900
4606421|3989|FIO|2013-12-11|8.99|9.04|8.65|8.75|2941500
4606422|3989|FIO|2013-12-10|9.3|9.32|8.93|9.02|3965700
4606423|3989|FIO|2013-12-09|9.63|9.74|9.33|9.35|2017800
4606424|3989|FIO|2013-12-06|9.86|9.95|9.53|9.63|1430100
4584240|3968|FRX|2013-12-17|55.53|55.77|54.96|55.63|1247200
4584241|3968|FRX|2013-12-16|55.58|55.8|54.91|55.33|1154300
4584242|3968|FRX|2013-12-13|55.25|55.7|54.76|55.46|1179500
4584243|3968|FRX|2013-12-12|55.05|55.47|54.93|54.99|976200
4584244|3968|FRX|2013-12-11|55.51|55.51|54.73|55.25|1784100
4584245|3968|FRX|2013-12-10|56.28|56.63|55.3|55.32|1786500
4584246|3968|FRX|2013-12-09|56.47|57.06|56.07|56.44|1374800
4584247|3968|FRX|2013-12-06|56.21|56.92|55.75|56.91|1266000
4584248|3968|FRX|2013-12-05|55.75|56.33|55.4|55.75|1868900
4584249|3968|FRX|2013-12-04|56.4|56.78|55.76|56.27|1766800
4584250|3968|FRX|2013-12-03|57.15|58.32|55.79|56.44|7091800
4584251|3968|FRX|2013-12-02|53.56|56.77|52.95|56.32|6988300
4599200|3982|FCX|2014-01-17|37.21|37.26|36.06|36.19|19267800
4599201|3982|FCX|2014-01-16|36.79|36.92|36.44|36.91|10995200
4599202|3982|FCX|2014-01-15|36.13|36.66|36.08|36.61|11160400
4599203|3982|FCX|2014-01-14|35.45|36.17|35.18|36.12|12020000
4599204|3982|FCX|2014-01-13|35.72|35.91|35.48|35.63|13955500
4599205|3982|FCX|2014-01-10|35.99|36.23|35.68|36.17|9789500
4599206|3982|FCX|2014-01-09|36.23|36.34|35.45|35.71|10916100
4599207|3982|FCX|2014-01-08|36.6|36.66|36.13|36.2|11582800
4599208|3982|FCX|2014-01-07|37.09|37.23|36.56|36.66|8727600
4599209|3982|FCX|2014-01-06|37.07|37.22|36.81|37.02|9708000
4599210|3982|FCX|2014-01-03|37.5|37.77|37.24|37.32|7291400
4599211|3982|FCX|2014-01-02|37.69|38.09|37.44|37.63|9039700
4599212|3982|FCX|2013-12-31|37.56|37.98|37.4|37.74|7097500
4599213|3982|FCX|2013-12-30|37.56|38|37.39|37.67|9711200
4599214|3982|FCX|2013-12-27|36.97|37.63|36.94|37.5|9025500
4599215|3982|FCX|2013-12-26|36.35|37.04|36.35|36.96|10345300
4599216|3982|FCX|2013-12-24|35.84|36.47|35.76|36.3|5220600
4599217|3982|FCX|2013-12-23|35.88|36.04|35.59|35.73|7822200
4599218|3982|FCX|2013-12-20|35.23|35.75|35.21|35.69|11194100
4599219|3982|FCX|2013-12-19|34.89|35.34|34.81|35.19|6625300
4599220|3982|FCX|2013-12-18|35.1|35.33|34.57|35.18|9817300
4599221|3982|FCX|2013-12-17|34.53|35.02|34.44|34.9|7631900
4599222|3982|FCX|2013-12-16|34.4|34.89|34.35|34.6|10320100
4599223|3982|FCX|2013-12-13|34.4|34.75|34.1|34.34|8882900
4599224|3982|FCX|2013-12-12|34.5|34.67|33.94|34.29|9235100
4599225|3982|FCX|2013-12-11|35.02|35.16|34.35|34.45|11167300
4599226|3982|FCX|2013-12-10|34.93|35.25|34.82|34.89|8519800
4599227|3982|FCX|2013-12-09|34.34|34.74|34.27|34.63|6652300
4599228|3982|FCX|2013-12-06|34.61|34.82|34.12|34.25|7764200
4599229|3982|FCX|2013-12-05|34.28|34.53|34.06|34.28|7583300
4599230|3982|FCX|2013-12-04|34.23|34.92|34.23|34.54|9095500
4599231|3982|FCX|2013-12-03|34.02|34.58|33.81|34.22|8736800
4599232|3982|FCX|2013-12-02|34.68|34.68|34.07|34.26|9770100
4596476|3979|BEN|2014-01-17|58.31|58.75|58.09|58.51|2355300
4596477|3979|BEN|2014-01-16|57.98|58.51|57.81|58.28|1420500
4596478|3979|BEN|2014-01-15|58.1|58.16|57.09|58.15|2282000
4596479|3979|BEN|2014-01-14|57.12|58.1|57.06|58|2258700
4596480|3979|BEN|2014-01-13|57.66|57.94|56.64|56.78|2063900
4596481|3979|BEN|2014-01-10|56.82|57.87|56.63|57.8|2166700
4596482|3979|BEN|2014-01-09|57|57.29|56.66|57.02|2245800
4596483|3979|BEN|2014-01-08|57.31|57.35|56.55|56.75|1756600
4596484|3979|BEN|2014-01-07|57.54|57.83|56.97|56.99|2258900
4596485|3979|BEN|2014-01-06|57.63|57.98|57.06|57.3|1409400
4596486|3979|BEN|2014-01-03|56.74|57.59|56.72|57.08|1155200
4596487|3979|BEN|2014-01-02|57.36|57.56|56.41|56.72|1092100
4596488|3979|BEN|2013-12-31|57.2|57.85|57.14|57.73|1175300
4596489|3979|BEN|2013-12-30|57.12|57.52|56.99|57.19|1108400
4596490|3979|BEN|2013-12-27|57.03|57.44|56.9|57.23|1567700
4596491|3979|BEN|2013-12-26|56.79|57.32|56.38|57.18|1762200
4596492|3979|BEN|2013-12-24|56.55|56.77|56.36|56.73|456900
4596493|3979|BEN|2013-12-23|56.91|56.99|56.41|56.58|1201200
4596494|3979|BEN|2013-12-20|55.79|56.9|55.49|56.25|3769000
4596495|3979|BEN|2013-12-19|55.88|55.92|55.31|55.67|2691400
4596496|3979|BEN|2013-12-18|54.82|56.07|53.98|56.03|3120600
4596497|3979|BEN|2013-12-17|54.55|54.71|53.82|54.43|2253600
4596498|3979|BEN|2013-12-16|54.41|54.88|54.23|54.65|1349300
4596499|3979|BEN|2013-12-13|53.95|54.26|53.62|54.02|3952200
4596500|3979|BEN|2013-12-12|53.73|54.05|53.57|53.7|1589400
4596501|3979|BEN|2013-12-11|55.04|55.07|53.63|53.78|2654100
4596502|3979|BEN|2013-12-10|55.54|55.54|54.58|54.99|2637800
4596503|3979|BEN|2013-12-09|54.66|55.77|54.37|55.7|2571100
4596504|3979|BEN|2013-12-06|54.88|54.88|54.42|54.58|2170200
4596505|3979|BEN|2013-12-05|54.29|54.47|53.96|54.09|3361400
4596506|3979|BEN|2013-12-04|54.36|54.98|54.05|54.55|1903700
4596507|3979|BEN|2013-12-03|55.24|55.38|54.52|54.88|2278400
4596508|3979|BEN|2013-12-02|55.43|55.96|55.25|55.51|1944000
4608563|3992|GCV|2013-12-31|6.16|6.2|6.15|6.16|32100
4608564|3992|GCV|2013-12-30|6.23|6.24|6.15|6.18|25400
4608565|3992|GCV|2013-12-27|6.22|6.28|6.2|6.24|28200
4608566|3992|GCV|2013-12-26|6.26|6.26|6.21|6.22|17400
4608567|3992|GCV|2013-12-24|6.14|6.26|6.14|6.2|43000
4608568|3992|GCV|2013-12-23|6.18|6.27|6.11|6.18|49000
4608569|3992|GCV|2013-12-20|6.08|6.28|6.06|6.18|61600
4608570|3992|GCV|2013-12-19|6.12|6.12|6.05|6.07|35100
4608571|3992|GCV|2013-12-18|6.03|6.08|5.98|6.08|33900
4608572|3992|GCV|2013-12-17|6|6.04|5.98|6.01|42600
4608573|3992|GCV|2013-12-16|6.01|6.02|5.98|6.01|73400
4608574|3992|GCV|2013-12-13|5.99|6|5.98|6|9000
4608575|3992|GCV|2013-12-12|5.99|6.05|5.98|6.02|35200
4608576|3992|GCV|2013-12-11|6.01|6.06|5.99|6.03|59500
4608577|3992|GCV|2013-12-10|6.11|6.17|6.1|6.16|34800
4608578|3992|GCV|2013-12-09|6.11|6.25|6.11|6.15|19400
4608579|3992|GCV|2013-12-06|6.11|6.19|6.08|6.09|33000
4608580|3992|GCV|2013-12-05|6.04|6.09|6.04|6.06|26900
4608581|3992|GCV|2013-12-04|6.12|6.15|6.03|6.06|81900
4608582|3992|GCV|2013-12-03|6.17|6.21|6.14|6.14|23000
4608583|3992|GCV|2013-12-02|6.19|6.3|6.13|6.21|34400
4575077|3959|FLR|2014-01-17|80.8|82.24|80.35|82.05|1581000
4575078|3959|FLR|2014-01-16|80.35|80.62|79.35|80.44|1140800
4575079|3959|FLR|2014-01-15|79.84|81.34|79.72|80.46|1712400
4575080|3959|FLR|2014-01-14|79.01|79.81|78.35|79.48|1989800
4575081|3959|FLR|2014-01-13|78.89|79.14|77.74|78.04|2072600
4575082|3959|FLR|2014-01-10|79.33|79.63|78.79|78.9|1393900
4575083|3959|FLR|2014-01-09|79.51|79.98|78.32|78.8|1432000
4575084|3959|FLR|2014-01-08|79.25|79.66|78.91|79.29|970000
4575085|3959|FLR|2014-01-07|78.88|79.81|78.68|79.38|1006900
4575086|3959|FLR|2014-01-06|79.55|79.82|78.29|78.56|875300
4575087|3959|FLR|2014-01-03|78.9|79.79|78.8|79.15|825200
4575088|3959|FLR|2014-01-02|79.82|80.2|78.79|78.87|1204100
4575089|3959|FLR|2013-12-31|79.92|80.45|79.6|80.29|929400
4575090|3959|FLR|2013-12-30|79.96|80.36|79.64|79.88|734000
4575091|3959|FLR|2013-12-27|80.06|80.34|79.52|79.76|854700
4575092|3959|FLR|2013-12-26|79.5|80.18|79.39|79.98|608100
4575093|3959|FLR|2013-12-24|79.02|79.55|78.9|79.27|401900
4575094|3959|FLR|2013-12-23|79.69|79.88|78.68|79.02|740800
4575095|3959|FLR|2013-12-20|79.11|79.52|78.74|79.37|1895100
4575096|3959|FLR|2013-12-19|77.74|79.01|77.43|78.83|1628500
4575097|3959|FLR|2013-12-18|76.07|78.06|75.84|77.94|1710000
4575098|3959|FLR|2013-12-17|75.96|76.5|75.44|75.8|1222500
4575099|3959|FLR|2013-12-16|75.5|76.31|75.42|75.94|1370400
4575100|3959|FLR|2013-12-13|75|75.6|74.59|74.79|1286100
4575101|3959|FLR|2013-12-12|75.63|76.01|74.77|74.84|1536900
4575102|3959|FLR|2013-12-11|77.88|77.97|75.32|75.59|1117600
4575103|3959|FLR|2013-12-10|76.82|77.99|76.81|77.65|1275600
4575104|3959|FLR|2013-12-09|77.41|77.58|76.68|76.86|1131900
4575105|3959|FLR|2013-12-06|77.09|77.78|76.62|77.41|815100
4575106|3959|FLR|2013-12-05|76.46|77.39|75.91|76.16|1056600
4575107|3959|FLR|2013-12-04|76.77|78.22|76.02|76.82|1008400
4575108|3959|FLR|2013-12-03|77.34|77.69|76.66|77.26|1055000
4575109|3959|FLR|2013-12-02|77.9|78.5|76.62|77.92|949000
4593864|3977|FNV|2014-01-17|44.39|45.02|44.1|44.95|1057500
4593865|3977|FNV|2014-01-16|43.61|43.88|43.31|43.84|494400
4593866|3977|FNV|2014-01-15|42.18|43.3|41.6|43.2|422000
4593867|3977|FNV|2014-01-14|43.09|43.76|42.18|42.37|728400
4593868|3977|FNV|2014-01-13|42.17|43.41|41.79|43.33|663700
4593869|3977|FNV|2014-01-10|41.73|42.52|41.59|42.08|628600
4593870|3977|FNV|2014-01-09|40.85|41.66|40.76|41.42|555800
4593871|3977|FNV|2014-01-08|40.88|41.4|40.76|41.01|449000
4593872|3977|FNV|2014-01-07|41.15|41.39|40.67|41.36|419200
4593873|3977|FNV|2014-01-06|41.86|41.9|41.37|41.63|452800
4593874|3977|FNV|2014-01-03|42.03|42.36|41.31|41.51|483500
4593875|3977|FNV|2014-01-02|41.2|42.12|40.86|41.77|633600
4593876|3977|FNV|2013-12-31|39.69|41.01|39.58|40.74|495200
4593877|3977|FNV|2013-12-30|41.02|41.09|39.85|40|600400
4593878|3977|FNV|2013-12-27|40.89|41.33|40.75|41.15|336600
4593879|3977|FNV|2013-12-26|41.33|41.75|40.65|40.85|269600
4593880|3977|FNV|2013-12-24|39.4|40.9|39.4|40.81|274400
4593881|3977|FNV|2013-12-23|40.26|40.31|39.47|39.66|433700
4593882|3977|FNV|2013-12-20|39.94|39.94|39.36|39.6|1657900
4593883|3977|FNV|2013-12-19|39.43|39.68|39.08|39.64|501200
4593884|3977|FNV|2013-12-18|40.55|41.53|40|40.16|760700
4593885|3977|FNV|2013-12-17|40.37|40.65|39.91|40.5|587500
4593886|3977|FNV|2013-12-16|39.69|40.79|39.42|40.62|999000
4593887|3977|FNV|2013-12-13|39.39|40.2|39.2|39.74|673000
4606425|3989|FIO|2013-12-05|9.5|9.92|9.5|9.82|1661100
4606426|3989|FIO|2013-12-04|9.58|9.71|9.41|9.47|3328400
4606427|3989|FIO|2013-12-03|9.55|9.69|9.27|9.63|4006200
4606428|3989|FIO|2013-12-02|10.1|10.15|9.9|10.01|2521900
4607764|3991|FXCM|2014-01-17|16.95|17.04|16.63|16.76|241300
4607765|3991|FXCM|2014-01-16|16.99|17.12|16.88|16.93|529200
4607766|3991|FXCM|2014-01-15|16.97|17.08|16.87|16.98|516400
4607767|3991|FXCM|2014-01-14|17.42|17.42|16.79|17.01|1010700
4607768|3991|FXCM|2014-01-13|17.72|17.72|17.3|17.43|220100
4607769|3991|FXCM|2014-01-10|17.9|17.9|17.61|17.69|253900
4607770|3991|FXCM|2014-01-09|17.98|18.08|17.85|17.9|293300
4607771|3991|FXCM|2014-01-08|17.85|18|17.78|17.96|455600
4607772|3991|FXCM|2014-01-07|17.9|18.1|17.78|17.85|571200
4607773|3991|FXCM|2014-01-06|18.18|18.18|17.83|17.91|347400
4607774|3991|FXCM|2014-01-03|18.28|18.42|17.82|18.11|354200
4607775|3991|FXCM|2014-01-02|17.75|18.33|17.63|18.29|554800
4607776|3991|FXCM|2013-12-31|17.02|17.92|16.95|17.84|406000
4607777|3991|FXCM|2013-12-30|17.11|17.23|16.93|17.02|176000
4607778|3991|FXCM|2013-12-27|17.26|17.34|17.12|17.17|149200
4607779|3991|FXCM|2013-12-26|17.34|17.43|17.18|17.22|208300
4607780|3991|FXCM|2013-12-24|17.26|17.31|17.14|17.31|93300
4607781|3991|FXCM|2013-12-23|17.11|17.29|16.95|17.21|807500
4607782|3991|FXCM|2013-12-20|16.53|17.26|16.5|17.03|1559800
4607783|3991|FXCM|2013-12-19|16|16.59|15.89|16.4|1036300
4607784|3991|FXCM|2013-12-18|16.02|16.05|15.75|15.99|621500
4607785|3991|FXCM|2013-12-17|15.93|16.17|15.54|16.03|701300
4607786|3991|FXCM|2013-12-16|15.83|16.15|15.79|15.99|332600
4607787|3991|FXCM|2013-12-13|16.27|16.33|15.8|15.8|659300
4607788|3991|FXCM|2013-12-12|16.62|16.74|16.24|16.28|713700
4607789|3991|FXCM|2013-12-11|16.79|16.91|16.47|16.52|591300
4607790|3991|FXCM|2013-12-10|16.89|17.18|16.7|16.76|440900
4607791|3991|FXCM|2013-12-09|16.58|16.88|16.46|16.82|529000
4607792|3991|FXCM|2013-12-06|16.45|16.6|16.26|16.58|312200
4607793|3991|FXCM|2013-12-05|16.26|16.32|16.13|16.29|281300
4607794|3991|FXCM|2013-12-04|16.1|16.44|16|16.31|408400
4607795|3991|FXCM|2013-12-03|16.36|16.38|16.03|16.18|382900
4607796|3991|FXCM|2013-12-02|16.62|16.65|16.24|16.38|376800
4603784|3987|FCN|2014-01-17|41.04|41.96|41.04|41.47|251600
4603785|3987|FCN|2014-01-16|41|41.33|40.95|41.15|151700
4603786|3987|FCN|2014-01-15|40.88|41.37|40.88|41.15|158200
4603787|3987|FCN|2014-01-14|40.61|41.15|40.27|40.88|179700
4603788|3987|FCN|2014-01-13|41.54|41.72|40.37|40.53|236700
4603789|3987|FCN|2014-01-10|41.51|42.33|41.31|41.76|385000
4603790|3987|FCN|2014-01-09|40.55|42.35|40.54|41.37|492900
4603791|3987|FCN|2014-01-08|39.86|40.55|39.43|40.52|433600
4603792|3987|FCN|2014-01-07|40.14|40.57|39.78|39.97|257500
4603793|3987|FCN|2014-01-06|40.07|40.26|39.81|39.91|239600
4603794|3987|FCN|2014-01-03|39.92|40.4|39.89|40.05|346500
4603795|3987|FCN|2014-01-02|41.04|41.04|39.64|39.91|443500
4603796|3987|FCN|2013-12-31|41.57|41.67|41.08|41.14|204800
4603797|3987|FCN|2013-12-30|41.95|41.96|41.48|41.62|250500
4603798|3987|FCN|2013-12-27|42.33|42.99|41.86|41.9|329500
4603799|3987|FCN|2013-12-26|42.57|42.59|42.08|42.14|382100
4603800|3987|FCN|2013-12-24|41.46|42.5|41.23|42.42|325800
4603801|3987|FCN|2013-12-23|41.79|42.12|41.2|41.31|511800
4603802|3987|FCN|2013-12-20|40.74|42|40.31|41.69|832400
4603803|3987|FCN|2013-12-19|41.31|41.51|40.58|40.66|601700
4603804|3987|FCN|2013-12-18|41.74|41.98|40.75|41.35|707200
4603805|3987|FCN|2013-12-17|42.06|42.39|39.76|41.74|1373400
4603806|3987|FCN|2013-12-16|44.24|44.67|42.95|43.05|559200
4603807|3987|FCN|2013-12-13|43.43|44.61|43.43|44.35|407200
4603808|3987|FCN|2013-12-12|44.19|44.33|42.98|43.15|374100
4603809|3987|FCN|2013-12-11|45.48|45.48|44.24|44.37|272000
4603810|3987|FCN|2013-12-10|45.44|45.83|44.55|45.48|163500
4603811|3987|FCN|2013-12-09|46.05|46.06|45.51|45.62|207700
4603812|3987|FCN|2013-12-06|45.36|46.36|45.36|46|330700
4603813|3987|FCN|2013-12-05|44.77|45.17|44.33|44.99|257800
4603814|3987|FCN|2013-12-04|45.12|45.56|44.43|44.85|287300
4603815|3987|FCN|2013-12-03|45.9|46.13|44.96|45.25|382100
4603816|3987|FCN|2013-12-02|44.83|46.73|44.39|46.11|441400
4616387|4006|GCAP|2014-01-17|9|9.17|8.92|9.09|631100
4616388|4006|GCAP|2014-01-16|8.87|9.06|8.83|9.02|223000
4616389|4006|GCAP|2014-01-15|9|9.12|8.81|8.92|165200
4616390|4006|GCAP|2014-01-14|8.9|9.19|8.81|9.04|279800
4616391|4006|GCAP|2014-01-13|9.25|9.29|8.76|8.92|479800
4616392|4006|GCAP|2014-01-10|8.97|9.31|8.85|9.27|400400
4616393|4006|GCAP|2014-01-09|8.95|8.98|8.83|8.92|529300
4616394|4006|GCAP|2014-01-08|8.82|9.04|8.8|8.95|847100
4630332|4021|BGC|2014-01-17|30.19|30.44|30.02|30.23|578500
4630333|4021|BGC|2014-01-16|30.5|30.6|30.25|30.31|514300
4630334|4021|BGC|2014-01-15|29.95|30.57|29.95|30.5|669200
4630335|4021|BGC|2014-01-14|29.42|30.18|29.42|29.94|1257700
4630336|4021|BGC|2014-01-13|29.26|29.38|29.08|29.21|659600
4630337|4021|BGC|2014-01-10|28.04|29.26|27.79|29.25|1402100
4630338|4021|BGC|2014-01-09|28.2|28.49|27.78|27.97|625200
4630339|4021|BGC|2014-01-08|28.31|28.31|27.72|28.04|873700
4630340|4021|BGC|2014-01-07|28.32|28.61|28.14|28.37|601700
4630341|4021|BGC|2014-01-06|29.03|29.03|28.23|28.26|459400
4630342|4021|BGC|2014-01-03|28.87|29.08|28.68|28.89|386200
4630343|4021|BGC|2014-01-02|29.32|29.32|28.58|28.85|494600
4630344|4021|BGC|2013-12-31|29.35|29.61|29.15|29.41|392600
4630345|4021|BGC|2013-12-30|29.42|29.6|29.07|29.35|263800
4630346|4021|BGC|2013-12-27|29.36|29.64|29.23|29.42|475700
4630347|4021|BGC|2013-12-26|29.25|29.42|29.11|29.14|396400
4630348|4021|BGC|2013-12-24|29.31|29.49|29.07|29.31|436300
4630349|4021|BGC|2013-12-23|29.02|29.2|28.7|29.18|609800
4630350|4021|BGC|2013-12-20|28.82|29.25|28.52|28.93|1138000
4630351|4021|BGC|2013-12-19|29.39|29.39|28.69|28.85|516800
4630352|4021|BGC|2013-12-18|28.79|29.37|28.34|29.36|501100
4630353|4021|BGC|2013-12-17|29.03|29.1|28.56|28.66|579700
4630354|4021|BGC|2013-12-16|28.98|29.32|28.9|28.93|468000
4630355|4021|BGC|2013-12-13|28.32|28.82|28.04|28.78|533600
4630356|4021|BGC|2013-12-12|28.11|28.47|28.09|28.26|622000
4630357|4021|BGC|2013-12-11|28.74|28.85|27.84|28.07|702900
4630358|4021|BGC|2013-12-10|29.03|29.38|28.6|28.66|494900
4630359|4021|BGC|2013-12-09|28.68|29.35|28.51|29.16|679600
4630360|4021|BGC|2013-12-06|28.56|28.76|28.34|28.64|508000
4630361|4021|BGC|2013-12-05|27.97|28.37|27.9|28.18|429100
4630362|4021|BGC|2013-12-04|28.05|28.5|27.86|28.1|650100
4630363|4021|BGC|2013-12-03|28.28|28.44|28.05|28.15|577700
4630364|4021|BGC|2013-12-02|29.09|29.3|28.32|28.41|375100
4626729|4017|GY|2014-01-17|17.98|18.12|17.72|17.83|186800
4626730|4017|GY|2014-01-16|18.08|18.09|17.9|18.05|417900
4626731|4017|GY|2014-01-15|18.03|18.4|18.01|18.17|358800
4626732|4017|GY|2014-01-14|18.01|18.19|17.87|17.93|380800
4626733|4017|GY|2014-01-13|17.98|18.11|17.86|17.98|376900
4626734|4017|GY|2014-01-10|17.97|18.16|17.9|18.07|428400
4626735|4017|GY|2014-01-09|17.87|18.05|17.7|17.94|617500
4626736|4017|GY|2014-01-08|17.79|17.82|17.65|17.77|261900
4626737|4017|GY|2014-01-07|17.73|17.85|17.69|17.77|347800
4626738|4017|GY|2014-01-06|17.8|17.81|17.65|17.67|317800
4626739|4017|GY|2014-01-03|17.78|17.93|17.75|17.79|223100
4626740|4017|GY|2014-01-02|18|18.04|17.65|17.79|417300
4626741|4017|GY|2013-12-31|17.96|18.25|17.9|18.02|405400
4626742|4017|GY|2013-12-30|17.94|18.13|17.93|17.99|324900
4626743|4017|GY|2013-12-27|17.92|18.02|17.83|18|280800
4626744|4017|GY|2013-12-26|18.02|18.12|17.82|17.93|164400
4626745|4017|GY|2013-12-24|17.97|18.05|17.83|17.91|72200
4626746|4017|GY|2013-12-23|17.92|18.1|17.75|17.94|247800
4626747|4017|GY|2013-12-20|17.66|17.86|17.56|17.83|778000
4626748|4017|GY|2013-12-19|17.64|17.87|17.52|17.64|211900
4626749|4017|GY|2013-12-18|17.41|17.69|17.35|17.65|260700
4626750|4017|GY|2013-12-17|17.44|17.47|17.29|17.41|288100
4626751|4017|GY|2013-12-16|17.01|17.47|16.97|17.4|392900
4626752|4017|GY|2013-12-13|16.81|16.98|16.6|16.9|1661300
4626753|4017|GY|2013-12-12|16.78|16.87|16.68|16.73|274600
4626754|4017|GY|2013-12-11|17.27|17.41|16.69|16.77|522500
4626755|4017|GY|2013-12-10|17.78|17.89|17.25|17.28|556700
4626756|4017|GY|2013-12-09|17.79|17.92|17.78|17.86|292000
4626757|4017|GY|2013-12-06|17.77|17.89|17.7|17.78|242500
4626758|4017|GY|2013-12-05|17.54|17.76|17.44|17.57|2292400
4626759|4017|GY|2013-12-04|17.7|17.97|17.36|17.56|478800
4626760|4017|GY|2013-12-03|17.85|18.18|17.63|17.8|483800
4626761|4017|GY|2013-12-02|18.38|18.44|18|18.01|421000
4590219|3973|FIG|2014-01-17|9.06|9.12|8.99|9|1186300
4590220|3973|FIG|2014-01-16|9.12|9.12|8.99|9.05|2746500
4590221|3973|FIG|2014-01-15|9.1|9.1|8.96|9.05|1588900
4590222|3973|FIG|2014-01-14|8.83|9.08|8.81|9.03|857500
4590223|3973|FIG|2014-01-13|8.98|8.98|8.78|8.82|1421700
4590224|3973|FIG|2014-01-10|8.86|8.98|8.75|8.91|692200
4590225|3973|FIG|2014-01-09|8.75|8.86|8.67|8.77|587500
4590226|3973|FIG|2014-01-08|8.87|8.88|8.68|8.75|707900
4590227|3973|FIG|2014-01-07|8.75|8.86|8.64|8.83|1621400
4590228|3973|FIG|2014-01-06|8.65|8.73|8.57|8.64|1800700
4590229|3973|FIG|2014-01-03|8.64|8.64|8.58|8.62|1437300
4590230|3973|FIG|2014-01-02|8.53|8.65|8.51|8.63|1388700
4616395|4006|GCAP|2014-01-07|8.78|8.9|8.75|8.85|136200
4616396|4006|GCAP|2014-01-06|9.06|9.06|8.7|8.79|381200
4616397|4006|GCAP|2014-01-03|7.9|8.99|7.9|8.9|1325600
4616398|4006|GCAP|2014-01-02|7.5|7.87|7.39|7.82|236600
4616399|4006|GCAP|2013-12-31|7.21|7.55|7.2|7.51|345200
4616400|4006|GCAP|2013-12-30|7.11|7.2|7.03|7.18|229000
4616401|4006|GCAP|2013-12-27|7.2|7.29|7.09|7.15|274500
4616402|4006|GCAP|2013-12-26|7.34|7.38|7.14|7.21|318000
4616403|4006|GCAP|2013-12-24|7.53|7.61|7.34|7.38|106300
4616404|4006|GCAP|2013-12-23|7.4|7.63|7.33|7.59|225600
4616405|4006|GCAP|2013-12-20|7.38|7.59|7.34|7.39|612900
4616406|4006|GCAP|2013-12-19|7.4|7.57|7.26|7.41|371600
4616407|4006|GCAP|2013-12-18|7.55|7.67|7.11|7.55|866400
4616408|4006|GCAP|2013-12-17|7.51|7.71|7.45|7.61|600300
4616409|4006|GCAP|2013-12-16|7.85|7.89|7.34|7.41|820900
4616410|4006|GCAP|2013-12-13|7.61|8.21|7.6|7.87|452200
4616411|4006|GCAP|2013-12-12|8.44|8.45|7.6|7.68|858900
4616412|4006|GCAP|2013-12-11|9.05|9.14|8.43|8.45|253100
4616413|4006|GCAP|2013-12-10|9.08|9.3|9.05|9.06|382700
4616414|4006|GCAP|2013-12-09|9.08|9.18|9.05|9.14|148700
4616415|4006|GCAP|2013-12-06|9.51|9.52|9.08|9.1|171300
4616416|4006|GCAP|2013-12-05|9.28|9.45|9.17|9.43|324000
4616417|4006|GCAP|2013-12-04|9.07|9.27|9.07|9.25|408500
4616418|4006|GCAP|2013-12-03|9.01|9.1|9.01|9.07|372300
4616419|4006|GCAP|2013-12-02|9.12|9.21|9.02|9.03|199600
4615081|4005|GFA|2014-01-17|2.99|3.06|2.99|2.99|696800
4615082|4005|GFA|2014-01-16|3.07|3.08|3|3.07|874700
4615083|4005|GFA|2014-01-15|3.02|3.09|3.02|3.05|496300
4615084|4005|GFA|2014-01-14|3.03|3.05|2.98|2.99|476400
4615085|4005|GFA|2014-01-13|2.99|3.06|2.96|3.03|1123400
4615086|4005|GFA|2014-01-10|2.91|2.95|2.86|2.89|1157400
4615087|4005|GFA|2014-01-09|2.95|2.97|2.83|2.89|1436800
4615088|4005|GFA|2014-01-08|3.04|3.04|2.97|2.99|615400
4615089|4005|GFA|2014-01-07|3.1|3.12|3|3.05|1090800
4615090|4005|GFA|2014-01-06|3.03|3.17|2.94|3.12|1793300
4615091|4005|GFA|2014-01-03|2.92|3.1|2.88|3.07|1578800
4615092|4005|GFA|2014-01-02|2.89|2.94|2.81|2.89|3146800
4615093|4005|GFA|2013-12-31|3.21|3.24|3.1|3.13|744800
4615094|4005|GFA|2013-12-30|3.38|3.44|3.08|3.19|1342000
4615095|4005|GFA|2013-12-27|3.34|3.38|3.24|3.36|1243000
4615096|4005|GFA|2013-12-26|3.27|3.31|3.23|3.31|1062800
4615097|4005|GFA|2013-12-24|3.25|3.35|3.15|3.3|494900
4615098|4005|GFA|2013-12-23|3.3|3.34|3.23|3.26|1300900
4615099|4005|GFA|2013-12-20|3.31|3.35|3.24|3.32|1753500
4615100|4005|GFA|2013-12-19|3.21|3.4|3.18|3.4|1786800
4615101|4005|GFA|2013-12-18|3.13|3.33|3.11|3.29|2006100
4615102|4005|GFA|2013-12-17|3.13|3.16|3.04|3.04|1030400
4615103|4005|GFA|2013-12-16|3.1|3.14|3.08|3.08|1125300
4615104|4005|GFA|2013-12-13|3.15|3.16|3.02|3.04|744300
4615105|4005|GFA|2013-12-12|3.08|3.13|3.06|3.08|931900
4615106|4005|GFA|2013-12-11|3.12|3.14|3.07|3.13|1570400
4615107|4005|GFA|2013-12-10|3.09|3.2|3.08|3.15|2266400
4615108|4005|GFA|2013-12-09|2.96|3.03|2.96|3|1191600
4615109|4005|GFA|2013-12-06|2.88|2.95|2.84|2.88|1574200
4615110|4005|GFA|2013-12-05|2.73|2.94|2.72|2.84|1786900
4615111|4005|GFA|2013-12-04|2.68|2.76|2.64|2.7|2235800
4615112|4005|GFA|2013-12-03|2.8|2.88|2.72|2.76|3321100
4615113|4005|GFA|2013-12-02|2.94|2.96|2.85|2.85|1900100
4609857|3994|GDV|2014-01-17|21.76|21.78|21.65|21.67|164400
4609858|3994|GDV|2014-01-16|21.65|21.76|21.55|21.7|148400
4609859|3994|GDV|2014-01-15|21.59|21.72|21.57|21.63|243000
4609860|3994|GDV|2014-01-14|21.85|21.97|21.64|21.67|236600
4609861|3994|GDV|2014-01-13|21.88|21.89|21.71|21.8|157600
4609862|3994|GDV|2014-01-10|21.93|21.93|21.74|21.89|149200
4609863|3994|GDV|2014-01-09|21.88|21.9|21.72|21.86|168600
4609864|3994|GDV|2014-01-08|21.82|21.94|21.74|21.84|156500
4609865|3994|GDV|2014-01-07|21.9|22.01|21.72|21.84|192300
4609866|3994|GDV|2014-01-06|21.78|21.78|21.56|21.66|125500
4609867|3994|GDV|2014-01-03|21.63|21.63|21.36|21.61|222000
4609868|3994|GDV|2014-01-02|22.09|22.1|21.69|21.7|184400
4609869|3994|GDV|2013-12-31|22.08|22.18|22.02|22.17|127500
4609870|3994|GDV|2013-12-30|22.32|22.35|22.08|22.12|133000
4609871|3994|GDV|2013-12-27|22.09|22.22|22.03|22.22|129500
4609872|3994|GDV|2013-12-26|21.76|22.08|21.76|22.06|194400
4609873|3994|GDV|2013-12-24|21.97|21.97|21.66|21.77|152900
4609874|3994|GDV|2013-12-23|21.78|21.88|21.75|21.86|324100
4609875|3994|GDV|2013-12-20|21.35|21.65|21.35|21.48|230700
4609876|3994|GDV|2013-12-19|21.34|21.36|21.2|21.34|187700
4581607|3964|FL|2014-01-17|39.66|39.66|38.79|38.89|2266500
4581608|3964|FL|2014-01-16|40.28|40.28|39.36|39.49|1772100
4581609|3964|FL|2014-01-15|40.86|40.98|40.13|40.18|1618500
4581610|3964|FL|2014-01-14|40.63|41.15|40.42|40.86|1341400
4581611|3964|FL|2014-01-13|41.21|41.21|40.4|40.62|1505500
4581612|3964|FL|2014-01-10|41.08|41.34|40.68|41.26|1536700
4581613|3964|FL|2014-01-09|41.41|41.41|40.74|41.05|1543800
4581614|3964|FL|2014-01-08|41.17|41.24|40.57|41.11|1576200
4581615|3964|FL|2014-01-07|41.34|41.62|41.09|41.25|1597500
4581616|3964|FL|2014-01-06|41.31|41.73|41.18|41.25|1444400
4581617|3964|FL|2014-01-03|40.59|41.45|40.59|41.25|1567500
4581618|3964|FL|2014-01-02|41.36|41.52|40.59|40.78|1559200
4581619|3964|FL|2013-12-31|41.38|41.63|41.31|41.44|729900
4581620|3964|FL|2013-12-30|40.9|41.44|40.71|41.27|1237000
4581621|3964|FL|2013-12-27|41.32|41.46|40.85|40.98|968200
4581622|3964|FL|2013-12-26|41.25|41.5|41.01|41.05|900200
4581623|3964|FL|2013-12-24|41.05|41.45|41.05|41.24|745400
4581624|3964|FL|2013-12-23|41.27|41.36|40.68|40.95|1598100
4581625|3964|FL|2013-12-20|40.25|41.12|40.02|41.11|4783500
4581626|3964|FL|2013-12-19|39.77|40.01|39.43|39.68|1518900
4581627|3964|FL|2013-12-18|39.17|40.13|39.08|40.05|2306900
4581628|3964|FL|2013-12-17|38.84|39.31|38.84|39.08|1546200
4581629|3964|FL|2013-12-16|39.04|39.35|38.86|38.94|1230800
4581630|3964|FL|2013-12-13|38.65|39.2|38.59|38.81|1459400
4581631|3964|FL|2013-12-12|38.72|38.88|38.36|38.57|1349300
4581632|3964|FL|2013-12-11|38.82|39.26|38.78|38.81|1513400
4581633|3964|FL|2013-12-10|38.76|38.8|38.31|38.62|2022600
4581634|3964|FL|2013-12-09|39.3|39.5|38.62|38.72|1252800
4581635|3964|FL|2013-12-06|38.81|39.29|38.81|39.21|1735900
4581636|3964|FL|2013-12-05|38.77|39.07|38.55|38.84|1141600
4581637|3964|FL|2013-12-04|38.82|39.07|38.4|38.76|2092100
4581638|3964|FL|2013-12-03|38.74|39.18|38.55|39.12|1832700
4581639|3964|FL|2013-12-02|38.8|39.3|38.77|38.97|1775100
4618471|4008|GNT|2014-01-17|10.21|10.23|10.14|10.21|104000
4618472|4008|GNT|2014-01-16|10.06|10.15|10.06|10.15|54300
4618473|4008|GNT|2014-01-15|10.02|10.07|10.01|10.05|87900
4618474|4008|GNT|2014-01-14|10.17|10.23|10.1|10.11|102100
4618475|4008|GNT|2014-01-13|10.13|10.23|10.13|10.17|105400
4618476|4008|GNT|2014-01-10|10.08|10.16|10.05|10.13|105500
4618477|4008|GNT|2014-01-09|10.1|10.11|10.02|10.06|65100
4618478|4008|GNT|2014-01-08|10.16|10.18|10.06|10.1|158200
4618479|4008|GNT|2014-01-07|10.14|10.22|10.07|10.2|88600
4618480|4008|GNT|2014-01-06|10.09|10.12|10.06|10.11|119000
4618481|4008|GNT|2014-01-03|10.19|10.22|10.08|10.12|129500
4618482|4008|GNT|2014-01-02|10.1|10.18|9.99|10.17|166600
4618483|4008|GNT|2013-12-31|9.81|10.02|9.81|10.02|324100
4618484|4008|GNT|2013-12-30|10.08|10.1|9.9|9.92|244500
4618485|4008|GNT|2013-12-27|10.01|10.12|9.96|10.1|122100
4618486|4008|GNT|2013-12-26|9.95|10.09|9.94|10.05|236700
4618487|4008|GNT|2013-12-24|9.7|9.92|9.67|9.92|113500
4618488|4008|GNT|2013-12-23|9.73|9.79|9.68|9.74|193300
4618489|4008|GNT|2013-12-20|9.63|9.76|9.63|9.71|220800
4618490|4008|GNT|2013-12-19|9.59|9.68|9.59|9.66|132700
4618491|4008|GNT|2013-12-18|9.57|9.67|9.57|9.63|115900
4618492|4008|GNT|2013-12-17|9.5|9.6|9.5|9.57|162900
4618493|4008|GNT|2013-12-16|9.5|9.6|9.48|9.53|168500
4618494|4008|GNT|2013-12-13|9.6|9.6|9.45|9.47|151900
4618495|4008|GNT|2013-12-12|9.54|9.56|9.47|9.52|171600
4618496|4008|GNT|2013-12-11|9.83|9.83|9.57|9.62|184800
4618497|4008|GNT|2013-12-10|9.8|9.91|9.8|9.89|147300
4618498|4008|GNT|2013-12-09|9.76|9.85|9.73|9.79|146400
4618499|4008|GNT|2013-12-06|9.8|9.9|9.66|9.79|186700
4618500|4008|GNT|2013-12-05|9.74|9.85|9.74|9.81|85200
4618501|4008|GNT|2013-12-04|9.7|9.91|9.5|9.85|210200
4618502|4008|GNT|2013-12-03|9.81|9.82|9.7|9.73|188600
4618503|4008|GNT|2013-12-02|10.07|10.11|9.8|9.88|229900
4638634|4035|GCO|2014-01-17|71.25|71.99|71|71.36|137300
4638635|4035|GCO|2014-01-16|71.46|72.16|70.85|71.34|207100
4638636|4035|GCO|2014-01-15|71.7|71.7|70.86|71.48|160500
4638637|4035|GCO|2014-01-14|70.11|72.71|69.71|71.32|258200
4638638|4035|GCO|2014-01-13|70.98|70.98|69.19|69.61|221200
4638639|4035|GCO|2014-01-10|72.22|72.35|70.94|71.39|189400
4638640|4035|GCO|2014-01-09|72.75|72.75|71.73|72.08|178000
4638641|4035|GCO|2014-01-08|72.5|73.3|71.95|72.48|155400
4638642|4035|GCO|2014-01-07|73.35|74.26|72.17|72.68|141000
4638643|4035|GCO|2014-01-06|73.29|74.24|72.68|72.96|152000
4638644|4035|GCO|2014-01-03|73.33|74.17|72.44|73.14|129100
4638645|4035|GCO|2014-01-02|73.07|74.34|72.39|73.16|213100
4609877|3994|GDV|2013-12-18|21.08|21.32|20.97|21.32|189100
4609878|3994|GDV|2013-12-17|20.95|21.1|20.72|21.05|176800
4609879|3994|GDV|2013-12-16|20.96|21|20.85|20.92|133600
4609880|3994|GDV|2013-12-13|20.76|20.93|20.6|20.8|162700
4609881|3994|GDV|2013-12-12|21.05|21.05|20.6|20.8|205000
4609882|3994|GDV|2013-12-11|21.2|21.3|20.95|21|121100
4609883|3994|GDV|2013-12-10|21.17|21.35|21.08|21.29|184900
4609884|3994|GDV|2013-12-09|21.27|21.36|21.13|21.27|150300
4609885|3994|GDV|2013-12-06|21.21|21.4|21.16|21.26|140400
4609886|3994|GDV|2013-12-05|21.12|21.47|21.08|21.1|105400
4609887|3994|GDV|2013-12-04|21.13|21.24|21.06|21.18|122000
4609888|3994|GDV|2013-12-03|21.37|21.38|21.12|21.2|123800
4609889|3994|GDV|2013-12-02|21.41|21.48|21.35|21.38|130700
4601172|3984|FMS|2014-01-17|36.15|36.17|35.89|35.94|415700
4601173|3984|FMS|2014-01-16|36.32|36.36|35.77|35.83|434500
4601174|3984|FMS|2014-01-15|35.28|35.63|35.23|35.46|117400
4601175|3984|FMS|2014-01-14|35.1|35.32|35.1|35.31|150200
4601176|3984|FMS|2014-01-13|35.19|35.31|35.08|35.11|121900
4601177|3984|FMS|2014-01-10|35.76|35.9|35.66|35.79|65600
4601178|3984|FMS|2014-01-09|35.57|35.75|35.54|35.67|102800
4601179|3984|FMS|2014-01-08|35.09|35.71|35.08|35.71|310200
4601180|3984|FMS|2014-01-07|34.75|34.91|34.72|34.87|57000
4601181|3984|FMS|2014-01-06|34.88|35.05|34.83|35.02|75700
4601182|3984|FMS|2014-01-03|34.76|34.9|34.68|34.73|73600
4601183|3984|FMS|2014-01-02|34.73|34.8|34.38|34.8|185200
4601184|3984|FMS|2013-12-31|35.46|35.63|35.43|35.58|66400
4601185|3984|FMS|2013-12-30|35.59|35.68|35.37|35.61|49300
4601186|3984|FMS|2013-12-27|35.62|35.63|35.31|35.46|74000
4601187|3984|FMS|2013-12-26|35.28|35.28|35.06|35.22|47400
4601188|3984|FMS|2013-12-24|34.95|35.2|34.78|35.06|38600
4601189|3984|FMS|2013-12-23|34.96|35.15|34.87|35.06|65100
4601190|3984|FMS|2013-12-20|35.01|35.08|34.83|34.93|81100
4601191|3984|FMS|2013-12-19|34.93|35.27|34.82|35.1|123700
4601192|3984|FMS|2013-12-18|34.61|34.87|34.56|34.73|129600
4601193|3984|FMS|2013-12-17|34.46|34.46|34.27|34.27|49800
4601194|3984|FMS|2013-12-16|34.55|34.55|34.31|34.47|71700
4601195|3984|FMS|2013-12-13|34.56|34.67|34.4|34.55|80800
4601196|3984|FMS|2013-12-12|34.93|35.01|34.68|34.79|103800
4601197|3984|FMS|2013-12-11|35.03|35.08|34.69|34.69|66000
4601198|3984|FMS|2013-12-10|35.2|35.2|34.95|34.95|62800
4601199|3984|FMS|2013-12-09|35.09|35.27|35|35.27|85600
4601200|3984|FMS|2013-12-06|35.28|35.34|35.03|35.09|120200
4601201|3984|FMS|2013-12-05|35.26|35.39|35.2|35.22|177200
4601202|3984|FMS|2013-12-04|34.65|34.78|34.55|34.63|129700
4601203|3984|FMS|2013-12-03|35.2|35.24|35.05|35.1|130500
4601204|3984|FMS|2013-12-02|34.84|35.26|34.71|34.81|275400
4617165|4007|GBL|2014-01-17|89|89.37|87.51|87.94|15500
4617166|4007|GBL|2014-01-16|89.02|89.5|88.49|88.83|20500
4617167|4007|GBL|2014-01-15|85.27|90.2|85.27|89.29|22600
4617168|4007|GBL|2014-01-14|83.49|85.75|83.49|85.6|20300
4617169|4007|GBL|2014-01-13|82.59|84|81.83|82.7|34800
4617170|4007|GBL|2014-01-10|82.79|83.7|82.24|82.5|12600
4617171|4007|GBL|2014-01-09|82.57|83.39|82.22|82.23|9600
4617172|4007|GBL|2014-01-08|83.54|83.54|81.7|81.99|23700
4617173|4007|GBL|2014-01-07|81.99|84.23|81.92|83.33|19900
4617174|4007|GBL|2014-01-06|83.58|83.58|81.11|81.4|18700
4617175|4007|GBL|2014-01-03|83.15|83.18|81.86|82.95|10200
4617176|4007|GBL|2014-01-02|86.5|86.53|81.72|83.16|16600
4617177|4007|GBL|2013-12-31|86.8|88.38|85.97|86.97|12500
4617178|4007|GBL|2013-12-30|84.97|86.1|84.92|85.36|22800
4617179|4007|GBL|2013-12-27|84.75|85.99|84.16|84.97|30600
4617180|4007|GBL|2013-12-26|85.95|87.11|83.86|84.39|19900
4617181|4007|GBL|2013-12-24|83.1|85.67|82.91|84.99|3800
4617182|4007|GBL|2013-12-23|81.22|83.34|81.22|82.73|33900
4617183|4007|GBL|2013-12-20|80.31|82.67|80.09|80.66|51200
4617184|4007|GBL|2013-12-19|80.2|82.45|79.93|80.49|22900
4617185|4007|GBL|2013-12-18|81.58|81.58|79.1|80.66|17700
4617186|4007|GBL|2013-12-17|83.65|83.96|81.2|81.22|11400
4617187|4007|GBL|2013-12-16|82.28|84.03|82.28|83.37|15100
4617188|4007|GBL|2013-12-13|78.52|82.51|78.52|81.69|16600
4617189|4007|GBL|2013-12-12|77.85|78.81|77.31|78.51|15200
4617190|4007|GBL|2013-12-11|78.49|79.45|77.52|77.54|13500
4617191|4007|GBL|2013-12-10|81.25|82.43|79.29|79.48|13300
4617192|4007|GBL|2013-12-09|81.04|82.29|80.27|81.11|12100
4617193|4007|GBL|2013-12-06|76|81.44|76|81.24|9500
4617194|4007|GBL|2013-12-05|76.53|76.83|75.15|76|10700
4617195|4007|GBL|2013-12-04|77.22|79.28|75.61|76.8|16100
4617196|4007|GBL|2013-12-03|78.58|80.06|77.78|78.13|52700
4638646|4035|GCO|2013-12-31|73.05|74.5|72.96|73.06|103000
4638647|4035|GCO|2013-12-30|72.01|73.86|71.52|73.06|85400
4638648|4035|GCO|2013-12-27|72.69|72.69|71.76|72.08|60200
4638649|4035|GCO|2013-12-26|72.36|73.47|72.24|72.36|53800
4638650|4035|GCO|2013-12-24|72.45|72.85|71.99|72.21|42100
4638651|4035|GCO|2013-12-23|73|73|71.97|72.22|113400
4638652|4035|GCO|2013-12-20|72.13|73.6|71.98|73.13|307200
4638653|4035|GCO|2013-12-19|72.58|73|71.23|71.5|116700
4638654|4035|GCO|2013-12-18|70.85|72.92|70.68|72.69|199300
4638655|4035|GCO|2013-12-17|70.49|71.35|70.49|70.73|124300
4638656|4035|GCO|2013-12-16|70.68|71.48|70.06|70.25|208400
4638657|4035|GCO|2013-12-13|70.89|71.12|69.68|70.46|192400
4638658|4035|GCO|2013-12-12|70.93|71|70.22|70.76|232900
4638659|4035|GCO|2013-12-11|70.18|71.06|69.87|70.97|237000
4638660|4035|GCO|2013-12-10|69.04|70.38|68.97|70.23|243700
4638661|4035|GCO|2013-12-09|69.57|70.33|68.71|69.45|295600
4638662|4035|GCO|2013-12-06|73.27|79.32|68.63|69.39|452100
4638663|4035|GCO|2013-12-05|71.73|72.46|70.93|71.37|315800
4638664|4035|GCO|2013-12-04|72.53|73.64|71.68|71.75|170900
4638665|4035|GCO|2013-12-03|72.2|72.6|71.9|72.42|124400
4638666|4035|GCO|2013-12-02|72.66|74.4|71.62|72.33|227200
4659103|4060|GGS|2014-01-17|1.46|1.58|1.46|1.58|389800
4659104|4060|GGS|2014-01-16|1.43|1.45|1.4|1.45|177400
4659105|4060|GGS|2014-01-15|1.45|1.49|1.42|1.44|122400
4659106|4060|GGS|2014-01-14|1.45|1.45|1.41|1.41|195100
4659107|4060|GGS|2014-01-13|1.45|1.5|1.42|1.43|188800
4659108|4060|GGS|2014-01-10|1.45|1.46|1.42|1.42|242500
4659109|4060|GGS|2014-01-09|1.53|1.55|1.47|1.47|201300
4659110|4060|GGS|2014-01-08|1.58|1.58|1.53|1.53|211200
4659111|4060|GGS|2014-01-07|1.65|1.66|1.56|1.59|182500
4659112|4060|GGS|2014-01-06|1.7|1.71|1.62|1.63|179400
4659113|4060|GGS|2014-01-03|1.73|1.84|1.61|1.7|572600
4659114|4060|GGS|2014-01-02|1.57|1.65|1.57|1.61|122500
4659115|4060|GGS|2013-12-31|1.57|1.66|1.57|1.61|236300
4659116|4060|GGS|2013-12-30|1.61|1.65|1.55|1.58|306400
4659117|4060|GGS|2013-12-27|1.58|1.63|1.55|1.61|157800
4659118|4060|GGS|2013-12-26|1.48|1.57|1.46|1.57|263000
4659119|4060|GGS|2013-12-24|1.52|1.52|1.46|1.5|165200
4659120|4060|GGS|2013-12-23|1.54|1.7|1.49|1.51|292800
4659121|4060|GGS|2013-12-20|1.39|1.58|1.38|1.55|719100
4659122|4060|GGS|2013-12-19|1.39|1.42|1.37|1.38|189300
4659123|4060|GGS|2013-12-18|1.42|1.42|1.37|1.38|182100
4659124|4060|GGS|2013-12-17|1.47|1.5|1.41|1.41|158800
4659125|4060|GGS|2013-12-16|1.42|1.49|1.41|1.48|155600
4659126|4060|GGS|2013-12-13|1.49|1.49|1.42|1.45|272400
4659127|4060|GGS|2013-12-12|1.45|1.63|1.33|1.46|460100
4659128|4060|GGS|2013-12-11|1.5|1.55|1.43|1.43|248700
4659129|4060|GGS|2013-12-10|1.7|1.74|1.51|1.51|311500
4659130|4060|GGS|2013-12-09|1.47|1.69|1.46|1.67|582700
4659131|4060|GGS|2013-12-06|1.51|1.51|1.43|1.48|256300
4659132|4060|GGS|2013-12-05|1.51|1.57|1.46|1.49|221200
4659133|4060|GGS|2013-12-04|1.57|1.58|1.51|1.53|143300
4659134|4060|GGS|2013-12-03|1.6|1.74|1.55|1.58|439200
4659135|4060|GGS|2013-12-02|1.53|1.7|1.52|1.57|672000
4624444|4013|GLOG|2014-01-17|19.15|20.05|18.88|19.53|1744700
4624445|4013|GLOG|2014-01-16|16.51|19.33|16.51|19.1|6834200
4624446|4013|GLOG|2014-01-15|16.97|17.6|16.92|17.47|596100
4624447|4013|GLOG|2014-01-14|16.98|17.43|16.6|16.89|518000
4624448|4013|GLOG|2014-01-13|16.17|17.06|16.14|16.26|408500
4624449|4013|GLOG|2014-01-10|16.47|16.47|16.11|16.24|157000
4624450|4013|GLOG|2014-01-09|16.59|16.59|16.34|16.42|151100
4624451|4013|GLOG|2014-01-08|16.71|16.73|16.38|16.5|203000
4624452|4013|GLOG|2014-01-07|16.6|17.11|16.59|16.68|193700
4624453|4013|GLOG|2014-01-06|16.97|16.99|16.57|16.62|152400
4624454|4013|GLOG|2014-01-03|16.9|16.97|16.7|16.88|118400
4624455|4013|GLOG|2014-01-02|17.09|17.2|16.71|16.84|166300
4624456|4013|GLOG|2013-12-31|17.02|17.33|16.98|17.09|202300
4624457|4013|GLOG|2013-12-30|17.46|17.6|16.85|16.97|333600
4624458|4013|GLOG|2013-12-27|17.39|17.52|17.05|17.41|179300
4624459|4013|GLOG|2013-12-26|17.11|17.82|17.1|17.41|231700
4624460|4013|GLOG|2013-12-24|16.65|17.41|16.61|17.05|306300
4624461|4013|GLOG|2013-12-23|16.25|16.79|16.24|16.59|505200
4624462|4013|GLOG|2013-12-20|15.91|16.28|15.91|16.14|505400
4624463|4013|GLOG|2013-12-19|15.83|16|15.72|15.88|120300
4624464|4013|GLOG|2013-12-18|15.58|15.86|15.46|15.82|88900
4624465|4013|GLOG|2013-12-17|15.97|15.97|15.5|15.54|198600
4624466|4013|GLOG|2013-12-16|15.77|16|15.71|15.97|218500
4624467|4013|GLOG|2013-12-13|15.48|15.95|15.4|15.66|170100
4590231|3973|FIG|2013-12-31|8.5|8.63|8.5|8.56|621400
4590232|3973|FIG|2013-12-30|8.65|8.65|8.5|8.5|593200
4590233|3973|FIG|2013-12-27|8.51|8.61|8.45|8.61|308200
4590234|3973|FIG|2013-12-26|8.5|8.56|8.49|8.5|357600
4590235|3973|FIG|2013-12-24|8.63|8.65|8.48|8.52|210300
4590236|3973|FIG|2013-12-23|8.67|8.74|8.56|8.63|384900
4590237|3973|FIG|2013-12-20|8.46|8.69|8.37|8.65|830400
4590238|3973|FIG|2013-12-19|8.68|8.76|8.48|8.48|1178000
4590239|3973|FIG|2013-12-18|8.66|8.77|8.55|8.65|1018500
4590240|3973|FIG|2013-12-17|8.5|8.66|8.48|8.59|1215700
4590241|3973|FIG|2013-12-16|8.45|8.6|8.43|8.48|673900
4590242|3973|FIG|2013-12-13|8.56|8.73|8.38|8.38|1353300
4590243|3973|FIG|2013-12-12|8.49|8.63|8.34|8.52|1437200
4590244|3973|FIG|2013-12-11|8.21|8.46|8.21|8.43|1252300
4590245|3973|FIG|2013-12-10|8.03|8.22|7.95|8.19|552900
4590246|3973|FIG|2013-12-09|8.01|8.17|7.95|8.05|415300
4590247|3973|FIG|2013-12-06|8.01|8.1|7.95|8|816300
4590248|3973|FIG|2013-12-05|8|8|7.82|7.95|384800
4590249|3973|FIG|2013-12-04|7.92|8.07|7.9|8.03|512300
4590250|3973|FIG|2013-12-03|8.01|8.09|7.92|7.95|975900
4590251|3973|FIG|2013-12-02|8.07|8.18|8|8.06|695900
4611163|3997|GAB|2014-01-17|7.73|7.77|7.71|7.76|253500
4611164|3997|GAB|2014-01-16|7.72|7.78|7.68|7.78|285300
4611165|3997|GAB|2014-01-15|7.71|7.77|7.69|7.75|259200
4611166|3997|GAB|2014-01-14|7.67|7.73|7.64|7.73|257100
4611167|3997|GAB|2014-01-13|7.75|7.76|7.64|7.69|471600
4611168|3997|GAB|2014-01-10|7.77|7.81|7.72|7.73|307300
4611169|3997|GAB|2014-01-09|7.73|7.81|7.67|7.81|337700
4611170|3997|GAB|2014-01-08|7.72|7.75|7.68|7.75|209600
4611171|3997|GAB|2014-01-07|7.73|7.75|7.69|7.73|377600
4611172|3997|GAB|2014-01-06|7.63|7.76|7.61|7.73|521500
4611173|3997|GAB|2014-01-03|7.72|7.72|7.64|7.65|264300
4611174|3997|GAB|2014-01-02|7.75|7.75|7.64|7.65|464000
4611175|3997|GAB|2013-12-31|7.75|7.85|7.74|7.75|319900
4611176|3997|GAB|2013-12-30|7.95|7.95|7.71|7.74|541600
4611177|3997|GAB|2013-12-27|7.97|7.99|7.9|7.95|375500
4611178|3997|GAB|2013-12-26|7.89|8|7.82|7.97|525400
4611179|3997|GAB|2013-12-24|7.87|7.94|7.85|7.91|270500
4611180|3997|GAB|2013-12-23|7.75|7.95|7.73|7.9|776700
4611181|3997|GAB|2013-12-20|7.55|7.74|7.53|7.7|573000
4611182|3997|GAB|2013-12-19|7.53|7.6|7.45|7.52|968800
4611183|3997|GAB|2013-12-18|7.35|7.45|7.33|7.45|490500
4611184|3997|GAB|2013-12-17|7.4|7.42|7.31|7.37|308400
4611185|3997|GAB|2013-12-16|7.33|7.5|7.31|7.35|511800
4611186|3997|GAB|2013-12-13|7.31|7.32|7.18|7.29|323900
4611187|3997|GAB|2013-12-12|7.26|7.31|7.18|7.26|434500
4611188|3997|GAB|2013-12-11|7.38|7.38|7.27|7.28|468100
4611189|3997|GAB|2013-12-10|7.58|7.58|7.51|7.55|477800
4611190|3997|GAB|2013-12-09|7.51|7.57|7.51|7.56|532600
4611191|3997|GAB|2013-12-06|7.48|7.59|7.47|7.53|574100
4611192|3997|GAB|2013-12-05|7.44|7.45|7.41|7.43|360400
4611193|3997|GAB|2013-12-04|7.4|7.47|7.35|7.44|452600
4611194|3997|GAB|2013-12-03|7.39|7.42|7.36|7.41|354300
4611195|3997|GAB|2013-12-02|7.42|7.44|7.37|7.4|541900
4665034|4073|GFI|2014-01-17|3.34|3.49|3.34|3.43|4517600
4665035|4073|GFI|2014-01-16|3.27|3.33|3.27|3.31|3970500
4665036|4073|GFI|2014-01-15|3.15|3.3|3.11|3.28|4706000
4665037|4073|GFI|2014-01-14|3.18|3.37|3.18|3.22|5886400
4665038|4073|GFI|2014-01-13|3.12|3.3|3.1|3.29|4929900
4665039|4073|GFI|2014-01-10|3.03|3.19|3.01|3.14|8307100
4665040|4073|GFI|2014-01-09|3.05|3.08|3|3|2147700
4665041|4073|GFI|2014-01-08|3.16|3.16|3.07|3.09|3898100
4665042|4073|GFI|2014-01-07|3.18|3.2|3.14|3.2|2287300
4665043|4073|GFI|2014-01-06|3.26|3.27|3.15|3.18|4997000
4665044|4073|GFI|2014-01-03|3.27|3.3|3.21|3.23|4401700
4665045|4073|GFI|2014-01-02|3.25|3.28|3.17|3.26|4387700
4665046|4073|GFI|2013-12-31|3.1|3.21|3.07|3.2|2948400
4665047|4073|GFI|2013-12-30|3.15|3.21|3.1|3.11|4572300
4665048|4073|GFI|2013-12-27|3.19|3.23|3.14|3.17|2870900
4665049|4073|GFI|2013-12-26|3.17|3.19|3.09|3.1|2224800
4665050|4073|GFI|2013-12-24|3.11|3.14|3.07|3.14|1920000
4665051|4073|GFI|2013-12-23|3.1|3.14|3.05|3.09|3038200
4665052|4073|GFI|2013-12-20|3.06|3.13|3.04|3.09|8660100
4665053|4073|GFI|2013-12-19|3.12|3.14|2.92|3.02|11472200
4665054|4073|GFI|2013-12-18|3.31|3.36|3.18|3.2|9021100
4665055|4073|GFI|2013-12-17|3.43|3.46|3.35|3.36|5571000
4665056|4073|GFI|2013-12-16|3.49|3.54|3.44|3.5|6091000
4665057|4073|GFI|2013-12-13|3.45|3.51|3.41|3.41|4750400
4593888|3977|FNV|2013-12-12|38.49|39.38|37.6|39.35|766800
4593889|3977|FNV|2013-12-11|39.92|40.46|39.06|39.25|719100
4593890|3977|FNV|2013-12-10|39.35|40.25|39.35|39.99|691700
4593891|3977|FNV|2013-12-09|37.68|38.37|37.46|38.27|741600
4593892|3977|FNV|2013-12-06|39.8|39.8|37.07|37.39|1203100
4593893|3977|FNV|2013-12-05|37.93|37.97|36.92|37.55|1258900
4593894|3977|FNV|2013-12-04|38.08|39.35|37.93|38.77|948500
4593895|3977|FNV|2013-12-03|38.15|38.44|36.95|37.73|820800
4593896|3977|FNV|2013-12-02|39.56|39.61|37.45|37.83|844100
4582913|3965|F|2014-01-17|16.78|16.78|16.45|16.52|37152100
4582914|3965|F|2014-01-16|16.67|16.76|16.56|16.73|38410800
4582915|3965|F|2014-01-15|16.37|16.73|16.35|16.7|64118200
4582916|3965|F|2014-01-14|16.31|16.43|16.17|16.4|44039200
4582917|3965|F|2014-01-13|16.37|16.53|16.08|16.11|57566400
4582918|3965|F|2014-01-10|16.01|16.11|15.94|16.07|44984000
4582919|3965|F|2014-01-09|15.83|16.02|15.77|15.84|67836500
4582920|3965|F|2014-01-08|15.6|15.71|15.51|15.54|48448300
4582921|3965|F|2014-01-07|15.73|15.74|15.35|15.38|54476300
4582922|3965|F|2014-01-06|15.72|15.76|15.52|15.58|42657600
4582923|3965|F|2014-01-03|15.52|15.64|15.3|15.51|46122300
4582924|3965|F|2014-01-02|15.42|15.45|15.28|15.44|31528500
4582925|3965|F|2013-12-31|15.29|15.43|15.26|15.43|27829000
4582926|3965|F|2013-12-30|15.36|15.42|15.25|15.28|32832800
4582927|3965|F|2013-12-27|15.35|15.35|15.25|15.3|21823000
4582928|3965|F|2013-12-26|15.23|15.34|15.22|15.33|24951000
4582929|3965|F|2013-12-24|15.2|15.23|15.1|15.19|22642200
4582930|3965|F|2013-12-23|15.49|15.5|15.12|15.15|59194500
4582931|3965|F|2013-12-20|15.35|15.5|15.32|15.42|61353500
4582932|3965|F|2013-12-19|15.46|15.5|15.25|15.3|84636000
4582933|3965|F|2013-12-18|15.99|16|15.17|15.65|220251600
4582934|3965|F|2013-12-17|16.86|16.99|16.66|16.7|40469000
4582935|3965|F|2013-12-16|16.72|16.94|16.71|16.86|37952800
4582936|3965|F|2013-12-13|16.47|16.79|16.46|16.59|48475200
4582937|3965|F|2013-12-12|16.36|16.46|16.2|16.39|30878200
4582938|3965|F|2013-12-11|16.54|16.61|16.33|16.41|37702200
4582939|3965|F|2013-12-10|16.54|16.69|16.51|16.53|30501500
4582940|3965|F|2013-12-09|16.68|16.79|16.5|16.56|34369700
4582941|3965|F|2013-12-06|16.92|16.95|16.61|16.7|33254500
4582942|3965|F|2013-12-05|16.66|16.86|16.52|16.74|44741200
4582943|3965|F|2013-12-04|16.61|16.76|16.49|16.62|40083300
4582944|3965|F|2013-12-03|17.05|17.2|16.42|16.56|74867000
4582945|3965|F|2013-12-02|17.12|17.2|17.03|17.06|27749600
4648336|4047|GTY|2014-01-17|18.86|19.04|18.72|18.75|40700
4648337|4047|GTY|2014-01-16|18.77|18.94|18.77|18.87|27700
4648338|4047|GTY|2014-01-15|18.88|19.09|18.73|18.81|93300
4648339|4047|GTY|2014-01-14|18.63|18.91|18.6|18.85|62300
4648340|4047|GTY|2014-01-13|18.4|18.63|18.4|18.58|72300
4648341|4047|GTY|2014-01-10|18.37|18.55|18.37|18.49|42300
4648342|4047|GTY|2014-01-09|18.28|18.34|18.07|18.34|55700
4648343|4047|GTY|2014-01-08|18.47|18.47|18.04|18.18|177100
4648344|4047|GTY|2014-01-07|18.59|18.81|18.51|18.58|65900
4648345|4047|GTY|2014-01-06|18.46|18.6|18.41|18.59|63900
4648346|4047|GTY|2014-01-03|18.16|18.52|18.16|18.44|62500
4648347|4047|GTY|2014-01-02|18.31|18.33|18|18.17|49900
4648348|4047|GTY|2013-12-31|18.21|18.54|18.18|18.37|79800
4648349|4047|GTY|2013-12-30|18.36|18.58|18.12|18.23|62900
4648350|4047|GTY|2013-12-27|18.54|18.54|18.18|18.41|47100
4648351|4047|GTY|2013-12-26|18.66|18.7|18.4|18.46|45800
4648352|4047|GTY|2013-12-24|18.55|18.86|18.44|18.52|35900
4648353|4047|GTY|2013-12-23|19.01|19.01|18.52|18.59|96400
4648354|4047|GTY|2013-12-20|18.25|19.13|18.22|19.06|325700
4648355|4047|GTY|2013-12-19|18.49|18.49|18.15|18.25|43500
4648356|4047|GTY|2013-12-18|18.22|18.59|18.01|18.57|72200
4648357|4047|GTY|2013-12-17|18.05|18.28|17.98|18.23|61900
4648358|4047|GTY|2013-12-16|17.86|18.03|17.86|18|63000
4648359|4047|GTY|2013-12-13|17.85|18|17.73|17.75|77100
4648360|4047|GTY|2013-12-12|17.99|17.99|17.77|17.84|63200
4648361|4047|GTY|2013-12-11|18.34|18.34|17.85|17.95|67800
4648362|4047|GTY|2013-12-10|18.36|18.45|18.13|18.37|70300
4648363|4047|GTY|2013-12-09|18.39|18.4|18.2|18.34|70400
4648364|4047|GTY|2013-12-06|18.29|18.46|18.21|18.38|54300
4648365|4047|GTY|2013-12-05|17.9|18.18|17.76|18.09|93900
4648366|4047|GTY|2013-12-04|18.01|18.14|17.79|17.95|97800
4648367|4047|GTY|2013-12-03|17.87|18.14|17.87|18.09|116700
4648368|4047|GTY|2013-12-02|18.44|18.44|17.89|17.98|88900
4636532|4030|GM|2014-01-17|39.07|39.1|38.33|38.6|28003300
4636533|4030|GM|2014-01-16|39.31|39.55|38.76|39|36091300
4636534|4030|GM|2014-01-15|39.63|39.77|38.96|39.38|89207600
4636535|4030|GM|2014-01-14|39.77|40.16|39.57|40.02|17389100
4624468|4013|GLOG|2013-12-12|15.21|15.67|15.21|15.53|170900
4624469|4013|GLOG|2013-12-11|15.37|15.37|15|15.2|289400
4624470|4013|GLOG|2013-12-10|15.51|15.6|15.29|15.37|92800
4624471|4013|GLOG|2013-12-09|15.64|15.67|15.27|15.53|151700
4624472|4013|GLOG|2013-12-06|15.68|15.69|15.46|15.57|75400
4624473|4013|GLOG|2013-12-05|15.74|15.74|15.48|15.52|75400
4624474|4013|GLOG|2013-12-04|15.37|15.8|15.21|15.77|300800
4624475|4013|GLOG|2013-12-03|15.47|15.52|15.1|15.48|311100
4624476|4013|GLOG|2013-12-02|15.86|15.99|15.51|15.51|167400
4626203|4015|GZT|2014-01-17|13.13|13.13|12.87|12.98|4500
4626204|4015|GZT|2014-01-16|13.04|13.11|12.73|13|10600
4626205|4015|GZT|2014-01-15|13.15|13.27|13.15|13.27|3600
4626206|4015|GZT|2014-01-14|13.08|13.24|13.01|13.13|12200
4626207|4015|GZT|2014-01-13|13.08|13.18|13.01|13.08|5400
4626208|4015|GZT|2014-01-10|13.03|13.03|12.94|12.95|1500
4626209|4015|GZT|2014-01-09|12.83|12.92|12.75|12.91|3800
4626210|4015|GZT|2014-01-08|13.02|13.02|12.67|12.97|11800
4626211|4015|GZT|2014-01-07|12.95|13.05|12.95|13.05|8100
4626212|4015|GZT|2014-01-06|12.98|13.09|12.89|13.08|4300
4626213|4015|GZT|2014-01-03|13.03|13.13|13.01|13.09|2600
4626214|4015|GZT|2014-01-02|13.12|13.17|13.04|13.11|11800
4626215|4015|GZT|2013-12-31|13.41|13.54|13.31|13.41|5200
4626216|4015|GZT|2013-12-30|13.29|13.32|13.01|13.17|8600
4626217|4015|GZT|2013-12-27|13.37|13.44|13.25|13.44|1900
4626218|4015|GZT|2013-12-26|13.3|13.31|13.22|13.26|6600
4626219|4015|GZT|2013-12-24|13.6|13.6|13.34|13.54|1800
4626220|4015|GZT|2013-12-23|13.53|13.72|13.51|13.51|9900
4626221|4015|GZT|2013-12-20|13.3|13.36|13.21|13.21|2700
4626222|4015|GZT|2013-12-19|13.26|13.38|13.17|13.19|7400
4626223|4015|GZT|2013-12-18|13.24|13.49|13.24|13.49|7200
4626224|4015|GZT|2013-12-17|13.34|13.34|13.1|13.14|6600
4626225|4015|GZT|2013-12-16|13.31|13.48|13.25|13.36|5600
4626226|4015|GZT|2013-12-13|13.22|13.79|13.22|13.26|8300
4626227|4015|GZT|2013-12-12|13.19|13.4|13.09|13.35|19700
4626228|4015|GZT|2013-12-11|13.33|13.5|13.25|13.35|2900
4626229|4015|GZT|2013-12-10|13.43|13.43|13.22|13.41|8400
4626230|4015|GZT|2013-12-09|13.58|13.62|13.57|13.62|4500
4626231|4015|GZT|2013-12-06|13.46|13.55|13.4|13.45|4100
4626232|4015|GZT|2013-12-05|13.29|13.38|13.24|13.25|1200
4626233|4015|GZT|2013-12-04|13.22|13.32|13.06|13.3|13300
4626234|4015|GZT|2013-12-03|13.39|13.46|13.25|13.41|10000
4626235|4015|GZT|2013-12-02|13.5|13.59|13.39|13.54|7300
4621832|4011|GPS|2014-01-17|37.28|37.64|37.16|37.3|3717400
4621833|4011|GPS|2014-01-16|37.55|37.62|36.96|37.15|4990900
4621834|4011|GPS|2014-01-15|37.96|38|37.36|37.52|7222600
4621835|4011|GPS|2014-01-14|38.5|38.62|37.65|37.67|9655700
4621836|4011|GPS|2014-01-13|39.56|39.61|38.13|38.25|7393400
4621837|4011|GPS|2014-01-10|39.8|40.08|39.51|39.84|8552000
4621838|4011|GPS|2014-01-09|39.21|39.47|38.62|39.42|6798000
4621839|4011|GPS|2014-01-08|39.26|39.33|38.62|39.2|6951600
4621840|4011|GPS|2014-01-07|39.13|39.99|39.09|39.34|6683300
4621841|4011|GPS|2014-01-06|39.39|39.63|38.8|39.05|4514200
4621842|4011|GPS|2014-01-03|38.86|39.75|38.73|39.52|4437000
4621843|4011|GPS|2014-01-02|39.09|39.63|38.66|38.72|4785200
4621844|4011|GPS|2013-12-31|39.02|39.16|38.64|39.08|2879000
4621845|4011|GPS|2013-12-30|38.72|39.19|38.48|39.02|2563400
4621846|4011|GPS|2013-12-27|38.95|39.2|38.6|38.62|1952600
4621847|4011|GPS|2013-12-26|38.67|39.14|38.64|38.97|2413300
4621848|4011|GPS|2013-12-24|38.79|38.99|38.56|38.61|1093700
4621849|4011|GPS|2013-12-23|38.74|38.83|38.37|38.57|2904200
4621850|4011|GPS|2013-12-20|38.39|39|38.3|38.57|6260100
4621851|4011|GPS|2013-12-19|38.48|38.7|38.18|38.29|2883000
4621852|4011|GPS|2013-12-18|38.37|38.77|38.01|38.58|5232800
4621853|4011|GPS|2013-12-17|38.81|38.85|38.23|38.25|3369100
4621854|4011|GPS|2013-12-16|38.51|38.8|38.49|38.69|4189200
4621855|4011|GPS|2013-12-13|38.57|38.79|38.42|38.49|3597800
4621856|4011|GPS|2013-12-12|38.41|38.89|38.26|38.38|5949400
4621857|4011|GPS|2013-12-11|38.84|39|38.27|38.32|5135300
4621858|4011|GPS|2013-12-10|39.27|39.27|38.52|38.72|4980700
4621859|4011|GPS|2013-12-09|39.59|39.8|39.26|39.59|3495500
4621860|4011|GPS|2013-12-06|40.08|40.2|38.83|39.46|7083900
4621861|4011|GPS|2013-12-05|40.88|40.88|40.13|40.24|5114700
4621862|4011|GPS|2013-12-04|40.61|41.05|40.26|40.9|8189000
4621863|4011|GPS|2013-12-03|41.31|41.62|40.82|41.11|5199900
4621864|4011|GPS|2013-12-02|41.27|42.33|41.24|41.58|5677000
4634250|4027|GGP|2014-01-17|20.59|20.59|20.35|20.41|4254900
4634251|4027|GGP|2014-01-16|20.73|20.79|20.46|20.52|4322900
4634252|4027|GGP|2014-01-15|20.51|20.76|20.49|20.69|3686900
4617197|4007|GBL|2013-12-02|83.78|83.78|78.43|78.47|13300
4613775|4003|GUT|2014-01-17|6.45|6.48|6.42|6.43|77400
4613776|4003|GUT|2014-01-16|6.47|6.47|6.43|6.45|103300
4613777|4003|GUT|2014-01-15|6.45|6.48|6.41|6.44|132300
4613778|4003|GUT|2014-01-14|6.44|6.51|6.44|6.5|164900
4613779|4003|GUT|2014-01-13|6.5|6.5|6.43|6.46|84300
4613780|4003|GUT|2014-01-10|6.42|6.48|6.41|6.47|139500
4613781|4003|GUT|2014-01-09|6.43|6.43|6.41|6.41|51100
4613782|4003|GUT|2014-01-08|6.41|6.42|6.38|6.42|63600
4613783|4003|GUT|2014-01-07|6.4|6.43|6.36|6.4|320800
4613784|4003|GUT|2014-01-06|6.38|6.4|6.37|6.4|82100
4613785|4003|GUT|2014-01-03|6.38|6.4|6.37|6.38|108900
4613786|4003|GUT|2014-01-02|6.38|6.39|6.36|6.37|90100
4613787|4003|GUT|2013-12-31|6.35|6.39|6.35|6.39|55300
4613788|4003|GUT|2013-12-30|6.35|6.39|6.34|6.36|102600
4613789|4003|GUT|2013-12-27|6.39|6.41|6.37|6.38|93100
4613790|4003|GUT|2013-12-26|6.39|6.42|6.36|6.36|73300
4613791|4003|GUT|2013-12-24|6.43|6.43|6.35|6.39|38900
4613792|4003|GUT|2013-12-23|6.39|6.43|6.35|6.41|163900
4613793|4003|GUT|2013-12-20|6.33|6.43|6.33|6.41|112900
4613794|4003|GUT|2013-12-19|6.41|6.41|6.33|6.35|106300
4613795|4003|GUT|2013-12-18|6.41|6.41|6.32|6.4|122400
4613796|4003|GUT|2013-12-17|6.31|6.34|6.3|6.3|56800
4613797|4003|GUT|2013-12-16|6.29|6.35|6.29|6.33|52000
4613798|4003|GUT|2013-12-13|6.29|6.39|6.25|6.25|53200
4613799|4003|GUT|2013-12-12|6.27|6.31|6.26|6.27|85500
4613800|4003|GUT|2013-12-11|6.31|6.32|6.26|6.26|117800
4613801|4003|GUT|2013-12-10|6.35|6.41|6.35|6.36|99600
4613802|4003|GUT|2013-12-09|6.37|6.39|6.36|6.37|64600
4613803|4003|GUT|2013-12-06|6.34|6.42|6.34|6.41|57200
4613804|4003|GUT|2013-12-05|6.32|6.38|6.32|6.34|104300
4613805|4003|GUT|2013-12-04|6.34|6.38|6.31|6.35|100000
4613806|4003|GUT|2013-12-03|6.37|6.38|6.34|6.34|77000
4613807|4003|GUT|2013-12-02|6.34|6.4|6.33|6.37|129800
4649642|4048|GFIG|2014-01-17|4|4.14|3.97|4.01|359500
4649643|4048|GFIG|2014-01-16|3.95|4|3.87|4|253300
4649644|4048|GFIG|2014-01-15|3.86|3.95|3.86|3.94|116300
4649645|4048|GFIG|2014-01-14|3.8|3.9|3.8|3.87|79400
4649646|4048|GFIG|2014-01-13|3.77|3.85|3.71|3.8|193700
4649647|4048|GFIG|2014-01-10|3.82|3.82|3.76|3.79|78900
4649648|4048|GFIG|2014-01-09|3.86|3.88|3.78|3.81|155600
4649649|4048|GFIG|2014-01-08|3.88|3.91|3.81|3.86|147900
4649650|4048|GFIG|2014-01-07|3.79|3.9|3.79|3.87|159100
4649651|4048|GFIG|2014-01-06|3.93|3.94|3.81|3.83|222000
4649652|4048|GFIG|2014-01-03|3.88|3.93|3.81|3.92|104700
4649653|4048|GFIG|2014-01-02|3.91|3.91|3.79|3.9|178300
4649654|4048|GFIG|2013-12-31|3.79|3.96|3.78|3.91|154200
4649655|4048|GFIG|2013-12-30|3.82|3.84|3.76|3.79|380200
4649656|4048|GFIG|2013-12-27|3.9|3.9|3.79|3.82|87300
4649657|4048|GFIG|2013-12-26|3.91|3.91|3.83|3.88|134500
4649658|4048|GFIG|2013-12-24|3.94|3.98|3.87|3.9|100700
4649659|4048|GFIG|2013-12-23|3.96|3.98|3.83|3.95|248900
4649660|4048|GFIG|2013-12-20|3.76|4|3.7|3.95|786100
4649661|4048|GFIG|2013-12-19|3.86|3.89|3.76|3.77|128900
4649662|4048|GFIG|2013-12-18|3.77|3.88|3.72|3.85|134400
4649663|4048|GFIG|2013-12-17|3.75|3.81|3.71|3.78|85000
4649664|4048|GFIG|2013-12-16|3.81|3.84|3.74|3.75|103500
4649665|4048|GFIG|2013-12-13|3.85|3.86|3.73|3.81|168600
4649666|4048|GFIG|2013-12-12|3.84|3.87|3.74|3.84|197200
4649667|4048|GFIG|2013-12-11|3.87|3.93|3.78|3.83|186100
4649668|4048|GFIG|2013-12-10|3.89|3.95|3.82|3.88|244300
4649669|4048|GFIG|2013-12-09|3.88|3.9|3.84|3.9|303600
4649670|4048|GFIG|2013-12-06|3.78|3.9|3.72|3.9|358100
4649671|4048|GFIG|2013-12-05|3.7|3.76|3.65|3.75|172100
4649672|4048|GFIG|2013-12-04|3.68|3.75|3.58|3.71|296800
4649673|4048|GFIG|2013-12-03|3.71|3.73|3.59|3.71|232700
4649674|4048|GFIG|2013-12-02|3.76|3.78|3.63|3.73|224600
4645724|4044|GEO|2014-01-17|33.62|33.77|33.41|33.52|317300
4645725|4044|GEO|2014-01-16|33.63|33.73|33.43|33.72|474700
4645726|4044|GEO|2014-01-15|33.34|33.72|33.26|33.65|561400
4645727|4044|GEO|2014-01-14|32.88|33.26|32.84|33.21|519000
4645728|4044|GEO|2014-01-13|32.75|32.89|32.43|32.6|385200
4645729|4044|GEO|2014-01-10|32.29|32.82|32.2|32.82|363000
4645730|4044|GEO|2014-01-09|32.58|32.58|31.73|32.2|543600
4645731|4044|GEO|2014-01-08|32.51|32.78|31.94|32.5|1009600
4645732|4044|GEO|2014-01-07|32.43|32.73|32.16|32.51|401400
4645733|4044|GEO|2014-01-06|32.1|32.32|31.95|32.26|378000
4645734|4044|GEO|2014-01-03|32|32.44|31.96|32.01|326600
4636536|4030|GM|2014-01-13|40.16|40.64|39.44|39.58|20993200
4636537|4030|GM|2014-01-10|40.6|40.68|39.84|40.03|14596000
4636538|4030|GM|2014-01-09|40.88|40.94|40.28|40.49|9790600
4636539|4030|GM|2014-01-08|40.33|40.84|40.2|40.42|11342400
4636540|4030|GM|2014-01-07|40.7|40.94|40.1|40.2|14156900
4636541|4030|GM|2014-01-06|39.9|40.59|39.64|40.4|25063500
4636542|4030|GM|2014-01-03|40.92|40.95|39|39.57|41426900
4636543|4030|GM|2014-01-02|40.68|41.06|40.34|40.95|14763300
4636544|4030|GM|2013-12-31|40.7|41.04|40.58|40.87|11100900
4636545|4030|GM|2013-12-30|41|41.13|40.65|40.69|8737600
4636546|4030|GM|2013-12-27|41.31|41.44|40.86|40.94|10042400
4636547|4030|GM|2013-12-26|41.04|41.85|41.04|41.52|11168400
4636548|4030|GM|2013-12-24|41.25|41.31|40.83|40.88|7605300
4636549|4030|GM|2013-12-23|40.9|41.58|40.61|41.29|20345500
4636550|4030|GM|2013-12-20|40.48|41.05|40.18|40.99|49654800
4636551|4030|GM|2013-12-19|41.14|41.27|40.08|40.3|25225400
4636552|4030|GM|2013-12-18|41.17|41.4|39.86|41.27|51786500
4636553|4030|GM|2013-12-17|41.66|41.85|41.14|41.53|28247200
4636554|4030|GM|2013-12-16|40.56|41.55|40.46|41.44|33557600
4636555|4030|GM|2013-12-13|40.19|40.35|40.02|40.04|14885400
4636556|4030|GM|2013-12-12|40.1|40.61|40.01|40.05|18899700
4636557|4030|GM|2013-12-11|40.76|40.83|40.07|40.16|16354800
4636558|4030|GM|2013-12-10|40.55|41.13|40.4|40.4|32504900
4636559|4030|GM|2013-12-09|40.38|41.17|40.31|40.9|29252400
4636560|4030|GM|2013-12-06|39.99|40.38|39.6|40.17|37877200
4636561|4030|GM|2013-12-05|38.99|39.34|38.55|39.09|34580800
4636562|4030|GM|2013-12-04|38.53|39.62|38.12|38.71|39727900
4636563|4030|GM|2013-12-03|38.89|39.09|37.68|38.14|44835100
4636564|4030|GM|2013-12-02|39.1|39.39|38.91|39.11|21185200
4657631|4058|BRSS|2014-01-17|17.79|17.82|17.45|17.49|28600
4657632|4058|BRSS|2014-01-16|17.77|18.13|17.71|17.75|65300
4657633|4058|BRSS|2014-01-15|17.76|17.93|17.67|17.75|157500
4657634|4058|BRSS|2014-01-14|18|18.02|17.69|17.79|126500
4657635|4058|BRSS|2014-01-13|17.9|18.08|17.85|17.98|57700
4657636|4058|BRSS|2014-01-10|17.69|17.93|17.54|17.89|109100
4657637|4058|BRSS|2014-01-09|17.75|17.75|17.54|17.65|52600
4657638|4058|BRSS|2014-01-08|17.29|17.96|17.29|17.75|348900
4657639|4058|BRSS|2014-01-07|16.91|17.31|16.87|17.25|79300
4657640|4058|BRSS|2014-01-06|16.91|17.07|16.78|16.89|98600
4657641|4058|BRSS|2014-01-03|16.42|16.85|16.15|16.85|62500
4657642|4058|BRSS|2014-01-02|16.54|16.63|16.28|16.43|48800
4657643|4058|BRSS|2013-12-31|16.56|16.73|16.44|16.55|41900
4657644|4058|BRSS|2013-12-30|16.5|16.55|16.35|16.48|16500
4657645|4058|BRSS|2013-12-27|16.47|16.74|16.34|16.53|26800
4657646|4058|BRSS|2013-12-26|16.57|16.85|16.22|16.36|79900
4657647|4058|BRSS|2013-12-24|16.49|16.74|16.44|16.46|22100
4657648|4058|BRSS|2013-12-23|16.58|16.88|16.48|16.55|77200
4657649|4058|BRSS|2013-12-20|16.49|16.5|16.1|16.5|87200
4657650|4058|BRSS|2013-12-19|16.51|16.71|16.18|16.52|50500
4657651|4058|BRSS|2013-12-18|16.46|16.65|16.2|16.5|38600
4657652|4058|BRSS|2013-12-17|16.64|16.72|16.31|16.38|66700
4657653|4058|BRSS|2013-12-16|16.48|16.74|16.48|16.58|74500
4657654|4058|BRSS|2013-12-13|16.22|16.5|16.22|16.42|106600
4657655|4058|BRSS|2013-12-12|16.38|16.44|15.87|16.14|228800
4657656|4058|BRSS|2013-12-11|16.36|16.49|16.26|16.38|50900
4657657|4058|BRSS|2013-12-10|16.39|16.47|16.11|16.39|28000
4657658|4058|BRSS|2013-12-09|16.32|16.7|16.32|16.49|86100
4657659|4058|BRSS|2013-12-06|16.4|16.4|15.98|16.2|16600
4657660|4058|BRSS|2013-12-05|16.46|16.53|15.96|16.23|17600
4657661|4058|BRSS|2013-12-04|16.55|16.72|16.37|16.43|24500
4657662|4058|BRSS|2013-12-03|16.43|16.75|16.15|16.56|67900
4657663|4058|BRSS|2013-12-02|16.5|16.73|16.36|16.46|47400
4677953|4095|GPT|2014-01-17|5.98|6.28|5.8|6.12|1143000
4677954|4095|GPT|2014-01-16|5.83|5.94|5.8|5.92|333900
4677955|4095|GPT|2014-01-15|5.78|5.88|5.77|5.82|258400
4677956|4095|GPT|2014-01-14|5.68|5.8|5.65|5.74|346000
4677957|4095|GPT|2014-01-13|5.75|5.89|5.6|5.67|338700
4677958|4095|GPT|2014-01-10|5.8|5.8|5.65|5.74|475800
4677959|4095|GPT|2014-01-09|5.84|5.84|5.72|5.8|454100
4677960|4095|GPT|2014-01-08|5.83|5.84|5.74|5.84|325600
4677961|4095|GPT|2014-01-07|5.87|5.88|5.81|5.85|224300
4677962|4095|GPT|2014-01-06|6|6|5.79|5.84|324100
4677963|4095|GPT|2014-01-03|5.83|5.97|5.83|5.94|510900
4677964|4095|GPT|2014-01-02|5.76|5.84|5.67|5.79|517700
4677965|4095|GPT|2013-12-31|5.7|5.93|5.7|5.75|684000
4677966|4095|GPT|2013-12-30|5.62|5.8|5.58|5.76|485700
4677967|4095|GPT|2013-12-27|5.69|5.7|5.56|5.63|334600
4677968|4095|GPT|2013-12-26|5.61|5.74|5.58|5.66|285000
4634253|4027|GGP|2014-01-14|20.37|20.63|20.37|20.5|8584000
4634254|4027|GGP|2014-01-13|20.46|20.67|20.33|20.37|3202200
4634255|4027|GGP|2014-01-10|20.37|20.54|20.21|20.53|3539500
4634256|4027|GGP|2014-01-09|20.28|20.28|19.96|20.12|6419100
4634257|4027|GGP|2014-01-08|20.13|20.37|20|20.18|5522500
4634258|4027|GGP|2014-01-07|20.29|20.44|20.08|20.32|4325400
4634259|4027|GGP|2014-01-06|20.3|20.33|20.14|20.23|5142400
4634260|4027|GGP|2014-01-03|20.05|20.31|20|20.21|2783200
4634261|4027|GGP|2014-01-02|20.08|20.12|19.86|20.04|4861800
4634262|4027|GGP|2013-12-31|20.04|20.39|20.01|20.07|7078400
4634263|4027|GGP|2013-12-30|20.16|20.23|20.07|20.2|4301100
4634264|4027|GGP|2013-12-27|20.29|20.29|20.04|20.16|3918100
4634265|4027|GGP|2013-12-26|20.71|20.71|20.2|20.24|3448700
4634266|4027|GGP|2013-12-24|20.38|20.46|20.19|20.34|1849000
4634267|4027|GGP|2013-12-23|20.52|20.56|20.34|20.39|3979900
4634268|4027|GGP|2013-12-20|20.1|20.4|20.06|20.4|9440600
4634269|4027|GGP|2013-12-19|20.32|20.4|19.99|20.17|5633000
4634270|4027|GGP|2013-12-18|20.2|20.5|19.77|20.45|6306600
4634271|4027|GGP|2013-12-17|20.17|20.3|20.06|20.25|6139400
4634272|4027|GGP|2013-12-16|20.37|20.43|20.07|20.21|6718800
4634273|4027|GGP|2013-12-13|20.6|20.78|20.32|20.4|7434800
4634274|4027|GGP|2013-12-12|20.63|20.71|20.4|20.49|7570400
4634275|4027|GGP|2013-12-11|21|21.05|20.56|20.61|9787600
4634276|4027|GGP|2013-12-10|21.23|21.32|20.94|21.15|11947000
4634277|4027|GGP|2013-12-09|21.23|21.52|21.04|21.17|116835700
4634278|4027|GGP|2013-12-06|20.95|21.2|20.95|21.14|14394100
4634279|4027|GGP|2013-12-05|21.22|21.27|20.69|20.82|20769200
4634280|4027|GGP|2013-12-04|20.11|20.4|20|20.28|6040300
4634281|4027|GGP|2013-12-03|20.36|20.44|20.15|20.26|2967400
4634282|4027|GGP|2013-12-02|20.61|20.66|20.34|20.5|3586200
4632944|4025|GE|2014-01-17|26.88|26.92|26.28|26.58|97240600
4632945|4025|GE|2014-01-16|27.22|27.27|27.08|27.2|32648300
4632946|4025|GE|2014-01-15|27.15|27.4|27.01|27.34|31863300
4632947|4025|GE|2014-01-14|26.84|27|26.74|26.97|24945900
4632948|4025|GE|2014-01-13|26.98|27.1|26.68|26.73|34419200
4632949|4025|GE|2014-01-10|27.19|27.23|26.86|26.96|38828600
4632950|4025|GE|2014-01-09|27.33|27.36|26.93|27.22|31311400
4632951|4025|GE|2014-01-08|27.35|27.36|27.12|27.21|25868900
4632952|4025|GE|2014-01-07|27.48|27.49|27.21|27.29|24728000
4632953|4025|GE|2014-01-06|27.66|27.73|27.15|27.26|29356600
4632954|4025|GE|2014-01-03|27.52|27.6|27.41|27.48|27570800
4632955|4025|GE|2014-01-02|27.86|27.94|27.41|27.5|41453700
4632956|4025|GE|2013-12-31|27.9|28.09|27.83|28.03|30306700
4632957|4025|GE|2013-12-30|27.84|27.98|27.8|27.89|23832300
4632958|4025|GE|2013-12-27|27.84|27.94|27.76|27.83|18990700
4632959|4025|GE|2013-12-26|27.68|27.96|27.6|27.83|24765300
4632960|4025|GE|2013-12-24|27.38|27.66|27.36|27.61|15109700
4632961|4025|GE|2013-12-23|27.43|27.49|27.27|27.4|29903400
4632962|4025|GE|2013-12-20|27.27|27.47|27.02|27.36|78154800
4632963|4025|GE|2013-12-19|27.17|27.4|26.83|27.32|50749400
4632964|4025|GE|2013-12-18|27.03|27.47|26.84|27.41|55268800
4632965|4025|GE|2013-12-17|27.1|27.14|26.94|27.03|36632600
4632966|4025|GE|2013-12-16|26.94|27.09|26.87|26.98|40160000
4632967|4025|GE|2013-12-13|26.59|26.94|26.51|26.84|39833700
4632968|4025|GE|2013-12-12|26.5|26.7|26.48|26.54|30960200
4632969|4025|GE|2013-12-11|27.11|27.13|26.54|26.58|40161400
4632970|4025|GE|2013-12-10|27.09|27.39|27.07|27.14|30864700
4632971|4025|GE|2013-12-09|26.93|27.33|26.88|27.19|30725600
4632972|4025|GE|2013-12-06|26.77|26.98|26.68|26.94|25347300
4632973|4025|GE|2013-12-05|26.63|26.64|26.35|26.45|28455400
4632974|4025|GE|2013-12-04|26.34|26.66|26.2|26.64|44920800
4632975|4025|GE|2013-12-03|26.6|26.6|26.34|26.56|32745800
4632976|4025|GE|2013-12-02|26.65|26.74|26.56|26.66|34650700
4628035|4018|GNRC|2014-01-17|50.62|50.82|48.84|49.86|2048500
4628036|4018|GNRC|2014-01-16|53.96|55.24|50.25|50.89|2258000
4628037|4018|GNRC|2014-01-15|55.42|55.98|54.9|55.24|603300
4628038|4018|GNRC|2014-01-14|54.49|55.23|54.31|55.15|416100
4628039|4018|GNRC|2014-01-13|54.85|55.08|53.78|54.18|559700
4628040|4018|GNRC|2014-01-10|54.94|54.97|54.24|54.85|449900
4628041|4018|GNRC|2014-01-09|55.02|55.19|54.59|54.79|516000
4628042|4018|GNRC|2014-01-08|55.08|55.6|54.57|54.99|1296400
4628043|4018|GNRC|2014-01-07|56.09|56.48|55.52|56|651800
4628044|4018|GNRC|2014-01-06|57.29|57.29|55.74|55.76|608700
4628045|4018|GNRC|2014-01-03|56.75|57.27|55.88|56.75|550300
4628046|4018|GNRC|2014-01-02|56.49|56.92|55.03|56.29|600700
4628047|4018|GNRC|2013-12-31|55.95|56.79|55.72|56.64|347600
4628048|4018|GNRC|2013-12-30|56.34|56.54|55.76|55.96|260400
4628049|4018|GNRC|2013-12-27|56.52|56.59|55.55|56.24|361000
4665058|4073|GFI|2013-12-12|3.51|3.52|3.43|3.51|4113500
4665059|4073|GFI|2013-12-11|3.69|3.71|3.62|3.63|5693100
4665060|4073|GFI|2013-12-10|3.68|3.7|3.64|3.65|7338800
4665061|4073|GFI|2013-12-09|3.58|3.61|3.52|3.54|5134600
4665062|4073|GFI|2013-12-06|3.59|3.65|3.52|3.55|4936400
4665063|4073|GFI|2013-12-05|3.54|3.61|3.5|3.56|5376500
4665064|4073|GFI|2013-12-04|3.68|3.73|3.53|3.6|13857900
4665065|4073|GFI|2013-12-03|3.81|3.97|3.7|3.79|7472000
4665066|4073|GFI|2013-12-02|3.91|3.97|3.84|3.87|6066500
4655019|4053|GSK|2014-01-17|54.03|54.2|53.96|54.1|2355600
4655020|4053|GSK|2014-01-16|53.46|53.68|53.3|53.68|1561400
4655021|4053|GSK|2014-01-15|53|53.44|52.9|53.37|3451700
4655022|4053|GSK|2014-01-14|52.19|52.6|52.03|52.57|1960500
4655023|4053|GSK|2014-01-13|52.16|52.39|51.84|51.87|4547800
4655024|4053|GSK|2014-01-10|52.78|53.08|52.57|52.75|3437700
4655025|4053|GSK|2014-01-09|53.27|53.29|52.6|52.84|2454600
4655026|4053|GSK|2014-01-08|52.88|52.99|52.66|52.73|1748400
4655027|4053|GSK|2014-01-07|53.1|53.25|52.94|53.07|1349800
4655028|4053|GSK|2014-01-06|53.08|53.27|52.91|53|1631000
4655029|4053|GSK|2014-01-03|52.71|52.98|52.64|52.8|1291800
4655030|4053|GSK|2014-01-02|52.89|52.9|52.54|52.79|1750600
4655031|4053|GSK|2013-12-31|53.09|53.39|52.89|53.39|1167500
4655032|4053|GSK|2013-12-30|53|53.24|52.8|53.12|1073200
4655033|4053|GSK|2013-12-27|53.19|53.21|52.72|53|1491400
4655034|4053|GSK|2013-12-26|52|52.43|51.98|52.36|1123100
4655035|4053|GSK|2013-12-24|51.98|52.08|51.91|51.98|1218000
4655036|4053|GSK|2013-12-23|51.9|51.96|51.51|51.58|1870300
4655037|4053|GSK|2013-12-20|51.45|51.76|51.34|51.38|2863000
4655038|4053|GSK|2013-12-19|51.3|51.63|51.16|51.57|2913200
4655039|4053|GSK|2013-12-18|50.65|51.39|50.5|51.34|4844500
4655040|4053|GSK|2013-12-17|51.07|51.23|50.88|51.05|2516200
4655041|4053|GSK|2013-12-16|51.81|52.07|51.62|51.89|2034700
4655042|4053|GSK|2013-12-13|51.14|51.38|51.08|51.37|2525000
4655043|4053|GSK|2013-12-12|51.42|51.5|51.15|51.29|1936000
4655044|4053|GSK|2013-12-11|52.07|52.15|51.4|51.43|1919600
4655045|4053|GSK|2013-12-10|52.11|52.24|51.92|52.02|1715500
4655046|4053|GSK|2013-12-09|52.39|52.57|52.28|52.51|1689400
4655047|4053|GSK|2013-12-06|52.54|52.67|52.39|52.65|1329700
4655048|4053|GSK|2013-12-05|52.15|52.25|52.02|52.22|2157900
4655049|4053|GSK|2013-12-04|52.03|52.25|51.9|52.11|2505900
4655050|4053|GSK|2013-12-03|52.77|52.89|52.37|52.5|1352400
4655051|4053|GSK|2013-12-02|53.01|53.15|52.91|52.99|1407800
4675341|4093|GTI|2014-01-17|12.46|12.46|11.83|11.87|2562700
4675342|4093|GTI|2014-01-16|12.85|13.01|12.75|12.97|1245400
4675343|4093|GTI|2014-01-15|12|12.86|11.99|12.83|2529900
4675344|4093|GTI|2014-01-14|11.58|11.91|11.56|11.9|1250400
4675345|4093|GTI|2014-01-13|11.49|11.99|11.49|11.54|1739100
4675346|4093|GTI|2014-01-10|11.31|11.5|11.25|11.46|1004000
4675347|4093|GTI|2014-01-09|11.33|11.43|11.21|11.27|579800
4675348|4093|GTI|2014-01-08|11.29|11.46|11.18|11.3|751100
4675349|4093|GTI|2014-01-07|11.13|11.35|11.13|11.32|614900
4675350|4093|GTI|2014-01-06|11.4|11.48|11.1|11.1|588900
4675351|4093|GTI|2014-01-03|11.26|11.5|11.26|11.35|738800
4675352|4093|GTI|2014-01-02|11.18|11.41|11.11|11.23|629200
4675353|4093|GTI|2013-12-31|11.35|11.59|11.21|11.23|891200
4675354|4093|GTI|2013-12-30|11.47|11.53|11.26|11.29|509300
4675355|4093|GTI|2013-12-27|11.55|11.62|11.36|11.44|423800
4675356|4093|GTI|2013-12-26|11.52|11.67|11.46|11.49|417600
4675357|4093|GTI|2013-12-24|11.49|11.68|11.49|11.5|267600
4675358|4093|GTI|2013-12-23|11.2|11.48|11.18|11.46|885200
4675359|4093|GTI|2013-12-20|11.18|11.18|11.03|11.12|1009300
4675360|4093|GTI|2013-12-19|11.14|11.27|11.13|11.13|482200
4675361|4093|GTI|2013-12-18|11.09|11.21|10.91|11.15|890100
4675362|4093|GTI|2013-12-17|11.06|11.23|10.88|11.09|562500
4675363|4093|GTI|2013-12-16|11.1|11.26|11.01|11.09|745300
4675364|4093|GTI|2013-12-13|11.02|11.21|10.93|11.08|785100
4675365|4093|GTI|2013-12-12|10.93|11.06|10.75|11.01|552200
4675366|4093|GTI|2013-12-11|11.25|11.32|10.65|10.95|1073900
4675367|4093|GTI|2013-12-10|11.4|11.45|11.19|11.25|841700
4675368|4093|GTI|2013-12-09|11.26|11.48|11.26|11.45|1376300
4675369|4093|GTI|2013-12-06|11.36|11.42|11.24|11.25|518300
4675370|4093|GTI|2013-12-05|11.25|11.39|11.21|11.25|581700
4675371|4093|GTI|2013-12-04|10.96|11.31|10.92|11.25|935100
4675372|4093|GTI|2013-12-03|11.07|11.33|10.9|10.96|861700
4675373|4093|GTI|2013-12-02|11.5|11.51|11.06|11.08|973100
4696201|4120|TV|2014-01-17|30.79|30.9|30.04|30.29|3108000
4696202|4120|TV|2014-01-16|31.37|31.48|30.84|30.89|1238900
4696203|4120|TV|2014-01-15|31.48|31.69|31.43|31.48|2192400
4645735|4044|GEO|2014-01-02|32.11|32.25|31.7|31.99|490200
4645736|4044|GEO|2013-12-31|32.59|32.81|32.16|32.22|328600
4645737|4044|GEO|2013-12-30|32.55|32.59|32.29|32.53|255100
4645738|4044|GEO|2013-12-27|32.5|32.61|32.16|32.48|277600
4645739|4044|GEO|2013-12-26|32.48|32.74|32.23|32.49|265100
4645740|4044|GEO|2013-12-24|32.24|32.52|32.16|32.46|224000
4645741|4044|GEO|2013-12-23|32.49|32.49|32.24|32.25|538100
4645742|4044|GEO|2013-12-20|32.28|32.53|32.01|32.39|989200
4645743|4044|GEO|2013-12-19|32.82|32.84|32.15|32.28|310600
4645744|4044|GEO|2013-12-18|32.53|32.93|32.01|32.82|365400
4645745|4044|GEO|2013-12-17|32.57|32.66|32.13|32.37|303200
4645746|4044|GEO|2013-12-16|32.65|32.99|32.5|32.5|387700
4645747|4044|GEO|2013-12-13|32.86|33.06|32.51|32.64|370000
4645748|4044|GEO|2013-12-12|32.86|32.95|32.58|32.79|340100
4645749|4044|GEO|2013-12-11|33.03|33.25|32.69|32.91|534900
4645750|4044|GEO|2013-12-10|33.19|33.56|32.99|33|401300
4645751|4044|GEO|2013-12-09|33.04|33.14|32.75|33.13|444600
4645752|4044|GEO|2013-12-06|33.03|33.34|32.84|32.92|347500
4645753|4044|GEO|2013-12-05|32.53|32.79|32.4|32.71|502700
4645754|4044|GEO|2013-12-04|32.86|33|32.3|32.63|483900
4645755|4044|GEO|2013-12-03|32.46|33.07|32.37|33.07|851500
4645756|4044|GEO|2013-12-02|32.75|32.82|32.4|32.6|636400
4607053|3990|FF|2014-01-17|16.38|16.53|16.36|16.52|97300
4607054|3990|FF|2014-01-16|16.22|16.36|16.21|16.36|69600
4607055|3990|FF|2014-01-15|16.19|16.4|16.19|16.22|103500
4607056|3990|FF|2014-01-14|15.96|16.26|15.96|16.21|110300
4607057|3990|FF|2014-01-13|16.26|16.26|15.78|15.86|177500
4607058|3990|FF|2014-01-10|16.09|16.3|15.86|16.23|185900
4607059|3990|FF|2014-01-09|15.97|16.1|15.75|16.09|236300
4607060|3990|FF|2014-01-08|16.02|16.19|15.81|15.95|494800
4607061|3990|FF|2014-01-07|15.8|16.04|15.8|15.99|169800
4607062|3990|FF|2014-01-06|16.01|16.12|15.71|15.77|216600
4607063|3990|FF|2014-01-03|16.06|16.15|15.9|15.92|161600
4607064|3990|FF|2014-01-02|15.81|16.24|15.71|15.99|209500
4607065|3990|FF|2013-12-31|15.8|15.96|15.7|15.8|111900
4607066|3990|FF|2013-12-30|15.76|15.89|15.58|15.76|91200
4607067|3990|FF|2013-12-27|15.8|15.9|15.72|15.83|86900
4607068|3990|FF|2013-12-26|16|16.02|15.72|15.74|85400
4607069|3990|FF|2013-12-24|15.74|15.97|15.6|15.86|43600
4607070|3990|FF|2013-12-23|15.82|15.89|15.57|15.68|187700
4607071|3990|FF|2013-12-20|15.5|15.77|15.24|15.68|432700
4607072|3990|FF|2013-12-19|15.36|15.45|15.21|15.39|154600
4607073|3990|FF|2013-12-18|15.31|15.5|14.76|15.4|447600
4607074|3990|FF|2013-12-17|15.26|15.49|15.15|15.31|114500
4607075|3990|FF|2013-12-16|15.5|15.5|15.26|15.27|136800
4607076|3990|FF|2013-12-13|15.39|15.59|15.23|15.35|117600
4607077|3990|FF|2013-12-12|15.15|15.57|15.06|15.39|219000
4607078|3990|FF|2013-12-11|15.7|15.73|15.08|15.15|198400
4607079|3990|FF|2013-12-10|15.48|15.8|15.45|15.66|176500
4607080|3990|FF|2013-12-09|15.79|15.84|15.45|15.55|155900
4607081|3990|FF|2013-12-06|15.91|15.91|15.65|15.85|143900
4607082|3990|FF|2013-12-05|15.58|15.88|15.53|15.72|242500
4607083|3990|FF|2013-12-04|15.64|16.08|15.41|15.59|340400
4607084|3990|FF|2013-12-03|15.92|16.1|15.41|15.72|372700
4607085|3990|FF|2013-12-02|16.66|16.67|15.81|15.95|327600
4629026|4019|GAM|2014-01-17|34.57|34.73|34.52|34.58|24400
4629027|4019|GAM|2014-01-16|34.38|34.62|34.38|34.54|22000
4629028|4019|GAM|2014-01-15|34.44|34.58|34.44|34.52|64000
4629029|4019|GAM|2014-01-14|34.38|34.54|34.38|34.43|45300
4629030|4019|GAM|2014-01-13|34.59|34.59|34.33|34.33|43800
4629031|4019|GAM|2014-01-10|34.28|34.57|34.24|34.48|52300
4629032|4019|GAM|2014-01-09|34.31|34.34|34.2|34.21|271600
4629033|4019|GAM|2014-01-08|34.56|34.56|34.12|34.28|51700
4629034|4019|GAM|2014-01-07|34.51|34.79|34.42|34.42|46400
4629035|4019|GAM|2014-01-06|34.55|34.65|34.38|34.63|27200
4629036|4019|GAM|2014-01-03|34.74|35.01|34.51|34.61|20700
4629037|4019|GAM|2014-01-02|35|35.14|34.71|34.71|42200
4629038|4019|GAM|2013-12-31|35.18|35.31|34.94|35.2|17600
4629039|4019|GAM|2013-12-30|35.2|35.27|35.15|35.25|17500
4629040|4019|GAM|2013-12-27|35.01|35.2|35.01|35.11|14500
4629041|4019|GAM|2013-12-26|34.86|35.08|34.86|35.08|21500
4629042|4019|GAM|2013-12-24|34.83|35|34.74|34.91|13700
4629043|4019|GAM|2013-12-23|34.55|34.79|34.55|34.78|27000
4629044|4019|GAM|2013-12-20|34.22|34.55|33.97|34.51|21100
4629045|4019|GAM|2013-12-19|33.89|34.39|33.85|34.2|36100
4629046|4019|GAM|2013-12-18|33.62|34.05|33.57|34.05|40900
4629047|4019|GAM|2013-12-17|33.66|33.75|33.55|33.75|22600
4629048|4019|GAM|2013-12-16|33.67|33.86|33.67|33.73|16300
4677969|4095|GPT|2013-12-24|5.57|5.62|5.51|5.56|173400
4677970|4095|GPT|2013-12-23|5.7|5.7|5.45|5.58|807200
4677971|4095|GPT|2013-12-20|5.41|5.74|5.41|5.69|1378900
4677972|4095|GPT|2013-12-19|5.46|5.48|5.37|5.44|350800
4677973|4095|GPT|2013-12-18|5.44|5.49|5.34|5.46|453500
4677974|4095|GPT|2013-12-17|5.47|5.47|5.33|5.42|315300
4677975|4095|GPT|2013-12-16|5.29|5.47|5.29|5.46|465600
4677976|4095|GPT|2013-12-13|5.31|5.45|5.27|5.28|301000
4677977|4095|GPT|2013-12-12|5.43|5.44|5.3|5.31|328300
4677978|4095|GPT|2013-12-11|5.29|5.45|5.26|5.41|664100
4677979|4095|GPT|2013-12-10|5.29|5.35|5.25|5.27|432900
4677980|4095|GPT|2013-12-09|5.28|5.33|5.2|5.28|162000
4677981|4095|GPT|2013-12-06|5.33|5.4|5.28|5.29|245100
4677982|4095|GPT|2013-12-05|5.22|5.28|5.19|5.27|406100
4677983|4095|GPT|2013-12-04|5.2|5.26|5.17|5.22|545300
4677984|4095|GPT|2013-12-03|5.2|5.27|5.17|5.25|291300
4677985|4095|GPT|2013-12-02|5.35|5.39|5.21|5.23|496600
4641806|4041|G|2014-01-17|18.09|18.16|17.96|18.12|1138000
4641807|4041|G|2014-01-16|18.19|18.2|18.08|18.09|423600
4641808|4041|G|2014-01-15|18.2|18.29|18.15|18.25|551600
4641809|4041|G|2014-01-14|18.04|18.27|18.04|18.18|653400
4641810|4041|G|2014-01-13|17.94|18.2|17.94|18.05|995500
4641811|4041|G|2014-01-10|18.01|18.1|17.97|18.04|827900
4641812|4041|G|2014-01-09|18.11|18.14|17.96|18|575400
4641813|4041|G|2014-01-08|18.01|18.15|17.94|18.04|546500
4641814|4041|G|2014-01-07|18.07|18.14|17.97|18.01|1084900
4641815|4041|G|2014-01-06|17.94|18.05|17.72|18.05|1684300
4641816|4041|G|2014-01-03|18.3|18.3|17.81|17.92|1313700
4641817|4041|G|2014-01-02|18.35|18.37|18.07|18.23|1672100
4641818|4041|G|2013-12-31|18.41|18.56|18.31|18.37|894600
4641819|4041|G|2013-12-30|18.05|18.34|17.97|18.29|567600
4641820|4041|G|2013-12-27|17.7|18.18|17.7|18.03|812500
4641821|4041|G|2013-12-26|18.09|18.25|17.99|18.03|941400
4641822|4041|G|2013-12-24|17.85|18.02|17.78|17.97|435000
4641823|4041|G|2013-12-23|17.85|17.95|17.75|17.78|915900
4641824|4041|G|2013-12-20|17.25|17.89|17.08|17.72|2486300
4641825|4041|G|2013-12-19|17.39|17.6|17.37|17.41|1462400
4641826|4041|G|2013-12-18|17.27|17.44|17.08|17.4|2161700
4641827|4041|G|2013-12-17|17.52|17.54|17.1|17.2|7237300
4641828|4041|G|2013-12-16|17.6|17.7|17.5|17.5|1563800
4641829|4041|G|2013-12-13|17.96|18|17.58|17.6|902700
4641830|4041|G|2013-12-12|18.06|18.15|17.92|17.97|744500
4641831|4041|G|2013-12-11|18.33|18.34|18.11|18.12|551700
4641832|4041|G|2013-12-10|18.36|18.38|18.27|18.31|655400
4641833|4041|G|2013-12-09|18.28|18.4|18.14|18.36|570500
4641834|4041|G|2013-12-06|18.11|18.32|18.04|18.31|720100
4641835|4041|G|2013-12-05|18.18|18.22|17.98|18.02|387700
4641836|4041|G|2013-12-04|18.12|18.24|17.96|18.23|1586800
4641837|4041|G|2013-12-03|17.95|18.17|17.9|18.16|1220500
4641838|4041|G|2013-12-02|17.9|18.09|17.8|17.99|2543300
4644418|4043|GNW|2014-01-17|16.46|16.47|16.03|16.09|4567900
4644419|4043|GNW|2014-01-16|16.41|16.47|16.27|16.41|3098200
4644420|4043|GNW|2014-01-15|16.47|16.51|16.26|16.43|4304300
4644421|4043|GNW|2014-01-14|16.25|16.45|16.04|16.42|4993500
4644422|4043|GNW|2014-01-13|16.6|16.75|16.16|16.24|6462700
4644423|4043|GNW|2014-01-10|16.74|16.75|16.58|16.66|4897100
4644424|4043|GNW|2014-01-09|16.39|16.73|16.36|16.71|6536400
4644425|4043|GNW|2014-01-08|16.09|16.4|16.06|16.34|5512700
4644426|4043|GNW|2014-01-07|15.98|16.23|15.84|16.08|6495900
4644427|4043|GNW|2014-01-06|15.69|16.01|15.69|15.78|7219100
4644428|4043|GNW|2014-01-03|15.51|15.56|15.29|15.39|3901500
4644429|4043|GNW|2014-01-02|15.47|15.57|15.33|15.5|4613900
4644430|4043|GNW|2013-12-31|15.45|15.6|15.4|15.53|3129900
4644431|4043|GNW|2013-12-30|15.5|15.55|15.34|15.43|2324000
4644432|4043|GNW|2013-12-27|15.63|15.63|15.41|15.51|2621100
4644433|4043|GNW|2013-12-26|15.65|15.66|15.42|15.57|3265400
4644434|4043|GNW|2013-12-24|15.65|15.7|15.48|15.63|1320600
4644435|4043|GNW|2013-12-23|15.54|15.78|15.51|15.59|4186900
4644436|4043|GNW|2013-12-20|15.29|15.58|15.28|15.4|14763000
4644437|4043|GNW|2013-12-19|15.09|15.39|15.05|15.28|4577000
4644438|4043|GNW|2013-12-18|14.97|15.15|14.65|15.14|6755700
4644439|4043|GNW|2013-12-17|15.01|15.03|14.81|14.88|3299600
4644440|4043|GNW|2013-12-16|15.02|15.15|14.97|15.04|3126900
4644441|4043|GNW|2013-12-13|14.93|15.01|14.79|14.96|4369800
4644442|4043|GNW|2013-12-12|15.03|15.15|14.75|14.86|8566100
4644443|4043|GNW|2013-12-11|15.3|15.4|14.97|15.1|9941200
4644444|4043|GNW|2013-12-10|15.16|15.35|15.14|15.29|3596900
4644445|4043|GNW|2013-12-09|15.22|15.32|15.11|15.18|4055300
4644446|4043|GNW|2013-12-06|15.26|15.33|15.08|15.2|3922500
4628050|4018|GNRC|2013-12-26|56.5|56.65|55.83|56.54|269100
4628051|4018|GNRC|2013-12-24|56.11|57.05|56|56.13|231500
4628052|4018|GNRC|2013-12-23|56.19|56.66|55.85|56.11|573000
4628053|4018|GNRC|2013-12-20|54.58|56.39|54.23|56.07|1181000
4628054|4018|GNRC|2013-12-19|54.61|54.76|54.17|54.51|505700
4628055|4018|GNRC|2013-12-18|53.42|55|52.46|54.87|695600
4628056|4018|GNRC|2013-12-17|53.28|53.58|52.34|53.26|318400
4628057|4018|GNRC|2013-12-16|52.21|53.51|52.21|53.25|442700
4628058|4018|GNRC|2013-12-13|52.54|52.88|51.83|51.98|370200
4628059|4018|GNRC|2013-12-12|52|52.62|51.69|52.52|378700
4628060|4018|GNRC|2013-12-11|53.16|53.35|51.64|51.88|438200
4628061|4018|GNRC|2013-12-10|53.29|54|52.82|53.09|461300
4628062|4018|GNRC|2013-12-09|53.46|53.5|52.95|53.44|409900
4628063|4018|GNRC|2013-12-06|53.15|53.44|52.58|53.26|519500
4628064|4018|GNRC|2013-12-05|52.8|53.22|52.3|52.54|576700
4628065|4018|GNRC|2013-12-04|52.68|53.16|52.21|52.8|1132400
4628066|4018|GNRC|2013-12-03|52.75|53.09|52.09|52.93|764300
4628067|4018|GNRC|2013-12-02|53.28|53.71|52.46|52.75|705000
4619220|4009|GME|2014-01-17|37.88|38.4|36.98|37.65|6465800
4619221|4009|GME|2014-01-16|36.74|38.57|36.51|37.75|8615900
4619222|4009|GME|2014-01-15|36.74|37.03|36.25|36.97|8425600
4619223|4009|GME|2014-01-14|38.4|39.1|36|36.31|23506700
4619224|4009|GME|2014-01-13|45.47|45.84|45.09|45.32|4286500
4619225|4009|GME|2014-01-10|44.5|45.59|44.5|45.52|2217500
4619226|4009|GME|2014-01-09|45.36|45.41|44.3|44.97|3971800
4619227|4009|GME|2014-01-08|43.92|45.63|43.62|45.35|7475200
4619228|4009|GME|2014-01-07|48.45|49.08|43.6|44.14|15056000
4619229|4009|GME|2014-01-06|49.24|49.3|47.98|48.17|2898900
4619230|4009|GME|2014-01-03|49.71|50|49.07|49.24|1317800
4619231|4009|GME|2014-01-02|49.15|49.76|48.11|49.65|2834300
4619232|4009|GME|2013-12-31|49.44|49.79|49.12|49.26|1746100
4619233|4009|GME|2013-12-30|48.99|49.38|48.17|49.27|1972100
4619234|4009|GME|2013-12-27|50.33|50.61|48.91|49.04|2107200
4619235|4009|GME|2013-12-26|51.07|51.55|50.19|50.36|1518800
4619236|4009|GME|2013-12-24|50.36|51.21|50.36|50.97|1150800
4619237|4009|GME|2013-12-23|49.34|50.56|49.04|50.52|1844000
4619238|4009|GME|2013-12-20|49.91|50.15|49.17|49.25|2871000
4619239|4009|GME|2013-12-19|49.68|50.49|49.22|49.87|2319600
4619240|4009|GME|2013-12-18|49.01|50.15|48.54|49.93|3535500
4619241|4009|GME|2013-12-17|48.05|49.14|47.82|48.98|2898700
4619242|4009|GME|2013-12-16|47.38|48.5|47.38|48.11|3512900
4619243|4009|GME|2013-12-13|46|47.8|46|47.29|4803900
4619244|4009|GME|2013-12-12|45.13|46.47|45.09|45.61|2962900
4619245|4009|GME|2013-12-11|45.77|46.44|45.03|45.21|2867500
4619246|4009|GME|2013-12-10|45.49|45.92|45.18|45.77|3399500
4619247|4009|GME|2013-12-09|45.09|46.11|45|45.58|4411400
4619248|4009|GME|2013-12-06|45.69|46.54|44.87|45.08|3945200
4619249|4009|GME|2013-12-05|45.65|46.14|45.07|45.13|4346200
4619250|4009|GME|2013-12-04|46.04|46.69|45.65|45.77|4598400
4619251|4009|GME|2013-12-03|46.76|46.9|44.92|45.95|8215700
4619252|4009|GME|2013-12-02|48.5|48.59|46.78|46.97|4198500
4635226|4029|GIS|2014-01-17|48.44|48.6|48.22|48.28|3790700
4635227|4029|GIS|2014-01-16|48.3|48.73|48.26|48.52|3255100
4635228|4029|GIS|2014-01-15|48.93|48.95|48.35|48.4|3929400
4635229|4029|GIS|2014-01-14|48.27|49.02|48.25|48.8|4311800
4635230|4029|GIS|2014-01-13|49.13|49.47|48.73|48.81|2674600
4635231|4029|GIS|2014-01-10|49.17|49.31|49.04|49.29|2797700
4635232|4029|GIS|2014-01-09|48.64|49.07|48.6|49|4565600
4635233|4029|GIS|2014-01-08|49.34|49.42|48.4|48.57|5747800
4635234|4029|GIS|2014-01-07|49.64|49.94|49.26|49.85|4606800
4635235|4029|GIS|2014-01-06|49.38|49.6|49.08|49.34|3260200
4635236|4029|GIS|2014-01-03|49.41|49.56|49.1|49.26|2309700
4635237|4029|GIS|2014-01-02|49.6|49.68|49.27|49.4|2205500
4635238|4029|GIS|2013-12-31|49.93|50.01|49.63|49.91|1928800
4635239|4029|GIS|2013-12-30|49.9|50|49.69|49.96|2052100
4635240|4029|GIS|2013-12-27|49.81|50.11|49.63|49.84|1805500
4635241|4029|GIS|2013-12-26|49.45|49.74|49.33|49.7|2162900
4635242|4029|GIS|2013-12-24|49.23|49.5|49.16|49.28|1114600
4635243|4029|GIS|2013-12-23|49.3|49.45|48.68|49.16|3259100
4635244|4029|GIS|2013-12-20|49.32|49.56|49.07|49.3|5604800
4635245|4029|GIS|2013-12-19|50.28|50.28|48.53|49.36|5780700
4635246|4029|GIS|2013-12-18|48.85|49.75|48.24|49.73|7334500
4635247|4029|GIS|2013-12-17|49.85|50.13|49.35|49.58|3729000
4635248|4029|GIS|2013-12-16|49.78|50.12|49.6|49.91|3360200
4635249|4029|GIS|2013-12-13|49.59|49.91|49.37|49.64|2781900
4635250|4029|GIS|2013-12-12|50.45|50.46|49.5|49.57|4073200
4635251|4029|GIS|2013-12-11|50.79|50.93|50.35|50.59|3494100
4635252|4029|GIS|2013-12-10|51.27|51.3|50.45|50.73|2762200
4696204|4120|TV|2014-01-14|31.4|31.71|31.27|31.52|1589500
4696205|4120|TV|2014-01-13|31.7|31.92|31.38|31.41|2076700
4696206|4120|TV|2014-01-10|30.75|31.99|30.7|31.76|2653100
4696207|4120|TV|2014-01-09|30.49|30.49|29.99|30.44|1942900
4696208|4120|TV|2014-01-08|30.33|30.65|30.14|30.26|1976300
4696209|4120|TV|2014-01-07|29.71|30.39|29.7|30.37|1690000
4696210|4120|TV|2014-01-06|29.94|30.06|29.64|29.74|1319300
4696211|4120|TV|2014-01-03|29.95|30.09|29.74|29.89|1163500
4696212|4120|TV|2014-01-02|29.9|30.09|29.58|29.75|924100
4696213|4120|TV|2013-12-31|30.08|30.36|29.98|30.26|775300
4696214|4120|TV|2013-12-30|29.97|30.17|29.82|30.03|1000000
4696215|4120|TV|2013-12-27|29.93|30.09|29.81|29.98|792200
4696216|4120|TV|2013-12-26|29.92|30.55|29.83|29.9|2654400
4696217|4120|TV|2013-12-24|29.78|30.19|29.72|30.02|854600
4696218|4120|TV|2013-12-23|29.65|30.03|29.4|29.9|2958400
4696219|4120|TV|2013-12-20|29.49|29.97|29.44|29.49|2178500
4696220|4120|TV|2013-12-19|29|29.59|28.69|29.48|1756800
4696221|4120|TV|2013-12-18|29.05|29.51|28.42|29.23|2001500
4696222|4120|TV|2013-12-17|30.06|30.71|28.79|28.95|1308400
4696223|4120|TV|2013-12-16|29.66|29.88|29.07|29.1|1527500
4696224|4120|TV|2013-12-13|29.53|29.83|29.43|29.65|1173100
4696225|4120|TV|2013-12-12|29.58|29.74|29.04|29.47|1017400
4696226|4120|TV|2013-12-11|29.76|30.05|29.61|29.71|2398900
4696227|4120|TV|2013-12-10|29.25|29.91|29.2|29.77|1466200
4696228|4120|TV|2013-12-09|28.69|29.38|28.55|29.25|1915800
4696229|4120|TV|2013-12-06|28.64|29.04|28.5|28.56|1942400
4696230|4120|TV|2013-12-05|28.77|29.72|27.9|28.33|3066700
4696231|4120|TV|2013-12-04|29.23|29.41|28.9|29.02|1732900
4696232|4120|TV|2013-12-03|29.93|30.01|29.09|29.39|912700
4696233|4120|TV|2013-12-02|30.48|30.57|29.9|29.98|1623200
4660046|4062|GHI|2014-01-17|9.91|9.94|9.89|9.9|88400
4660047|4062|GHI|2014-01-16|9.94|9.96|9.9|9.9|73500
4660048|4062|GHI|2014-01-15|9.89|9.94|9.88|9.92|68200
4660049|4062|GHI|2014-01-14|9.85|9.94|9.85|9.92|81000
4660050|4062|GHI|2014-01-13|9.92|9.95|9.89|9.9|103400
4660051|4062|GHI|2014-01-10|9.86|9.91|9.86|9.91|96900
4660052|4062|GHI|2014-01-09|9.85|9.9|9.82|9.85|100400
4660053|4062|GHI|2014-01-08|9.88|9.91|9.83|9.87|55400
4660054|4062|GHI|2014-01-07|9.9|9.91|9.87|9.88|40300
4660055|4062|GHI|2014-01-06|9.95|9.95|9.83|9.89|120800
4660056|4062|GHI|2014-01-03|9.89|9.96|9.87|9.92|42500
4660057|4062|GHI|2014-01-02|9.85|9.94|9.81|9.92|106100
4660058|4062|GHI|2013-12-31|10|10|9.9|9.92|146300
4660059|4062|GHI|2013-12-30|9.98|9.98|9.9|9.95|83900
4660060|4062|GHI|2013-12-27|10.06|10.06|9.96|10.02|72900
4660061|4062|GHI|2013-12-26|10.04|10.08|9.97|10.06|133100
4660062|4062|GHI|2013-12-24|10|10|9.86|9.99|51500
4660063|4062|GHI|2013-12-23|9.88|9.99|9.75|9.98|180700
4660064|4062|GHI|2013-12-20|9.87|9.94|9.85|9.88|106900
4660065|4062|GHI|2013-12-19|9.84|9.93|9.84|9.88|117500
4660066|4062|GHI|2013-12-18|9.91|9.92|9.78|9.92|97300
4660067|4062|GHI|2013-12-17|9.87|9.89|9.77|9.87|103800
4660068|4062|GHI|2013-12-16|9.89|9.96|9.87|9.92|84800
4660069|4062|GHI|2013-12-13|9.97|9.98|9.85|9.92|50400
4660070|4062|GHI|2013-12-12|10.02|10.02|9.94|10|71000
4660071|4062|GHI|2013-12-11|10.01|10.01|9.91|10|89400
4660072|4062|GHI|2013-12-10|9.93|10.04|9.85|9.96|74700
4660073|4062|GHI|2013-12-09|9.98|10|9.83|9.93|92500
4660074|4062|GHI|2013-12-06|9.77|9.97|9.74|9.93|135100
4660075|4062|GHI|2013-12-05|9.8|9.85|9.69|9.75|84200
4660076|4062|GHI|2013-12-04|9.87|9.87|9.77|9.79|120500
4660077|4062|GHI|2013-12-03|9.8|9.92|9.79|9.85|83100
4660078|4062|GHI|2013-12-02|9.97|9.97|9.86|9.88|184900
4662658|4064|GPN|2014-01-17|69.53|69.55|69.01|69.21|446000
4662659|4064|GPN|2014-01-16|69.3|69.88|69.3|69.44|523300
4662660|4064|GPN|2014-01-15|69.8|70.32|69.73|69.75|503600
4662661|4064|GPN|2014-01-14|69.34|70.3|69.12|69.83|942600
4662662|4064|GPN|2014-01-13|68.75|69.32|68.55|69.11|1444700
4662663|4064|GPN|2014-01-10|67.43|68.55|67.24|68.54|1507500
4662664|4064|GPN|2014-01-09|65.88|68.45|65.77|67.04|3877800
4662665|4064|GPN|2014-01-08|64.76|64.95|64.13|64.41|1689700
4662666|4064|GPN|2014-01-07|65.26|65.7|64.87|64.89|1178800
4662667|4064|GPN|2014-01-06|67|67.22|65.27|65.29|1149100
4662668|4064|GPN|2014-01-03|66.34|66.97|65.81|66.62|1029400
4662669|4064|GPN|2014-01-02|64.89|65.49|64.89|65.45|829300
4662670|4064|GPN|2013-12-31|64.71|65.13|64.67|64.99|259400
4662671|4064|GPN|2013-12-30|63.79|64.67|63.75|64.48|328800
4662672|4064|GPN|2013-12-27|64.13|64.15|63.79|63.84|305900
4629049|4019|GAM|2013-12-13|33.94|33.94|33.52|33.68|13700
4629050|4019|GAM|2013-12-12|33.78|33.83|33.22|33.68|134700
4629051|4019|GAM|2013-12-11|34.46|34.52|33.86|33.86|23300
4629052|4019|GAM|2013-12-10|34.49|34.7|34.22|34.53|40700
4629053|4019|GAM|2013-12-09|34.47|34.58|34.47|34.57|9300
4629054|4019|GAM|2013-12-06|34.35|34.6|34.35|34.57|14600
4629055|4019|GAM|2013-12-05|34.04|34.26|34.04|34.18|47400
4629056|4019|GAM|2013-12-04|34.36|34.36|34.15|34.23|34200
4629057|4019|GAM|2013-12-03|34.39|34.45|34.24|34.26|30600
4629058|4019|GAM|2013-12-02|34.49|34.91|34.49|34.52|16700
4703281|4129|GOF|2014-01-17|21.17|21.28|21.14|21.19|84600
4703282|4129|GOF|2014-01-16|21.24|21.31|21.11|21.25|71900
4703283|4129|GOF|2014-01-15|21.18|21.37|21.18|21.36|59400
4703284|4129|GOF|2014-01-14|21.04|21.26|21.04|21.2|47700
4703285|4129|GOF|2014-01-13|21.24|21.24|21.01|21.06|58100
4703286|4129|GOF|2014-01-10|21.3|21.39|21.3|21.35|68000
4703287|4129|GOF|2014-01-09|21.32|21.37|21.3|21.3|50200
4703288|4129|GOF|2014-01-08|21.3|21.4|21.27|21.35|35200
4703289|4129|GOF|2014-01-07|21.33|21.45|21.33|21.37|42000
4703290|4129|GOF|2014-01-06|21.31|21.38|21.25|21.25|46300
4703291|4129|GOF|2014-01-03|21.33|21.47|21.25|21.31|41600
4703292|4129|GOF|2014-01-02|21.35|21.54|21.11|21.45|42100
4703293|4129|GOF|2013-12-31|21.35|21.5|21.21|21.39|80000
4703294|4129|GOF|2013-12-30|21.27|21.39|21.1|21.39|34000
4703295|4129|GOF|2013-12-27|21.25|21.39|21.13|21.38|36600
4703296|4129|GOF|2013-12-26|21.19|21.37|21.04|21.21|35200
4703297|4129|GOF|2013-12-24|21|21.18|20.88|21.07|81900
4703298|4129|GOF|2013-12-23|20.88|21.21|20.88|21.08|72600
4703299|4129|GOF|2013-12-20|20.5|20.83|20.5|20.77|108600
4703300|4129|GOF|2013-12-19|20.45|20.66|20.41|20.56|150600
4703301|4129|GOF|2013-12-18|20.84|21.03|20.41|20.41|267600
4703302|4129|GOF|2013-12-17|21.15|21.15|20.85|20.87|86600
4703303|4129|GOF|2013-12-16|21.41|21.41|21.14|21.17|49200
4703304|4129|GOF|2013-12-13|21.36|21.49|21.27|21.4|69600
4703305|4129|GOF|2013-12-12|21.36|21.48|21.3|21.36|33400
4703306|4129|GOF|2013-12-11|21.35|21.46|21.21|21.36|62800
4703307|4129|GOF|2013-12-10|21.52|21.62|21.52|21.57|69600
4703308|4129|GOF|2013-12-09|21.44|21.58|21.44|21.54|59700
4703309|4129|GOF|2013-12-06|21.47|21.65|21.4|21.4|61700
4703310|4129|GOF|2013-12-05|21.55|21.6|21.39|21.4|61600
4703311|4129|GOF|2013-12-04|21.55|21.66|21.52|21.6|63400
4703312|4129|GOF|2013-12-03|21.43|21.57|21.35|21.57|62900
4703313|4129|GOF|2013-12-02|21.5|21.52|21.35|21.4|42900
4700110|4126|GPM|2014-01-17|8.86|8.97|8.86|8.9|78900
4700111|4126|GPM|2014-01-16|8.92|8.95|8.9|8.92|38300
4700112|4126|GPM|2014-01-15|8.91|8.97|8.9|8.92|47100
4700113|4126|GPM|2014-01-14|8.86|8.95|8.84|8.91|72600
4700114|4126|GPM|2014-01-13|8.95|8.95|8.83|8.85|97800
4700115|4126|GPM|2014-01-10|8.89|8.93|8.84|8.93|102600
4700116|4126|GPM|2014-01-09|8.9|8.91|8.84|8.89|76600
4700117|4126|GPM|2014-01-08|8.95|8.95|8.84|8.91|121700
4700118|4126|GPM|2014-01-07|8.73|8.89|8.73|8.89|91500
4700119|4126|GPM|2014-01-06|8.74|8.82|8.7|8.72|145200
4700120|4126|GPM|2014-01-03|8.72|8.76|8.69|8.75|127200
4700121|4126|GPM|2014-01-02|8.85|8.94|8.74|8.75|169700
4700122|4126|GPM|2013-12-31|8.96|9.08|8.85|8.85|146800
4700123|4126|GPM|2013-12-30|9.06|9.06|8.86|8.91|96600
4700124|4126|GPM|2013-12-27|9.15|9.16|9.01|9.03|70900
4700125|4126|GPM|2013-12-26|9.16|9.16|9.08|9.14|77900
4700126|4126|GPM|2013-12-24|9.06|9.16|9.04|9.16|48500
4700127|4126|GPM|2013-12-23|9.01|9.12|9|9.1|76600
4700128|4126|GPM|2013-12-20|8.9|9.02|8.9|9.01|73400
4700129|4126|GPM|2013-12-19|8.95|8.99|8.88|8.92|77800
4700130|4126|GPM|2013-12-18|8.8|8.94|8.79|8.9|63200
4700131|4126|GPM|2013-12-17|8.86|8.89|8.76|8.83|56200
4700132|4126|GPM|2013-12-16|8.81|8.9|8.8|8.89|55700
4700133|4126|GPM|2013-12-13|8.74|8.81|8.71|8.81|48400
4700134|4126|GPM|2013-12-12|8.76|8.8|8.71|8.75|51100
4700135|4126|GPM|2013-12-11|8.83|8.87|8.67|8.72|60600
4700136|4126|GPM|2013-12-10|9.07|9.11|8.93|9.03|105200
4700137|4126|GPM|2013-12-09|9.11|9.14|9.05|9.05|62400
4700138|4126|GPM|2013-12-06|9.12|9.17|9.08|9.11|46600
4700139|4126|GPM|2013-12-05|8.93|9.08|8.93|9.08|65200
4700140|4126|GPM|2013-12-04|9.02|9.1|8.95|8.95|74800
4700141|4126|GPM|2013-12-03|9.1|9.13|9.02|9.03|71000
4700142|4126|GPM|2013-12-02|9.12|9.14|9.1|9.1|58000
4661352|4063|GLP|2014-01-17|38.71|38.78|38.05|38.34|21200
4661353|4063|GLP|2014-01-16|38.3|38.63|38.03|38.2|11700
4662673|4064|GPN|2013-12-26|64.01|64.02|63.57|63.78|629800
4662674|4064|GPN|2013-12-24|63.6|63.85|63.45|63.63|303400
4662675|4064|GPN|2013-12-23|63.51|63.82|63.09|63.6|582200
4662676|4064|GPN|2013-12-20|61.56|63.55|61.51|63.49|1123900
4662677|4064|GPN|2013-12-19|62.94|63.09|61.22|61.51|869600
4662678|4064|GPN|2013-12-18|62.38|62.85|61.59|62.76|922100
4662679|4064|GPN|2013-12-17|63.15|63.45|62.71|63.36|486400
4662680|4064|GPN|2013-12-16|63.08|63.19|62.69|63.05|536500
4662681|4064|GPN|2013-12-13|63|63.22|62.56|62.78|371000
4662682|4064|GPN|2013-12-12|63.17|63.25|62.55|62.81|552300
4662683|4064|GPN|2013-12-11|63.5|63.68|62.86|63.2|558300
4662684|4064|GPN|2013-12-10|63.36|63.71|63.35|63.5|451200
4662685|4064|GPN|2013-12-09|63.46|63.83|63.46|63.55|543900
4662686|4064|GPN|2013-12-06|62.7|63.42|62.34|63.37|535700
4662687|4064|GPN|2013-12-05|62.46|62.74|62.16|62.22|525800
4662688|4064|GPN|2013-12-04|62.73|63.14|62.12|62.17|477600
4662689|4064|GPN|2013-12-03|62.5|63.04|62.5|62.9|652500
4662690|4064|GPN|2013-12-02|63.12|63.53|62.6|62.67|592700
4657797|4059|GCA|2014-01-17|9.5|9.6|9.38|9.41|148400
4657798|4059|GCA|2014-01-16|9.54|9.64|9.46|9.52|192000
4657799|4059|GCA|2014-01-15|9.51|9.68|9.51|9.59|277400
4657800|4059|GCA|2014-01-14|9.25|9.51|9.25|9.49|375000
4657801|4059|GCA|2014-01-13|9.45|9.5|9.13|9.2|329100
4657802|4059|GCA|2014-01-10|9.51|9.52|9.37|9.45|251000
4657803|4059|GCA|2014-01-09|9.58|9.58|9.41|9.5|255600
4657804|4059|GCA|2014-01-08|9.75|9.75|9.51|9.56|416000
4657805|4059|GCA|2014-01-07|9.74|9.8|9.68|9.74|563400
4657806|4059|GCA|2014-01-06|9.72|9.77|9.63|9.7|503600
4657807|4059|GCA|2014-01-03|9.75|9.78|9.67|9.71|336700
4657808|4059|GCA|2014-01-02|9.92|9.93|9.64|9.76|336000
4657809|4059|GCA|2013-12-31|10.03|10.42|9.97|9.99|1065900
4657810|4059|GCA|2013-12-30|9.65|10.02|9.65|9.92|631100
4657811|4059|GCA|2013-12-27|9.68|9.74|9.61|9.63|246600
4657812|4059|GCA|2013-12-26|9.69|9.75|9.63|9.63|232500
4657813|4059|GCA|2013-12-24|9.39|9.68|9.37|9.63|227200
4657814|4059|GCA|2013-12-23|9.44|9.46|9.33|9.41|640900
4657815|4059|GCA|2013-12-20|9.36|9.38|9.26|9.35|868600
4657816|4059|GCA|2013-12-19|9.55|9.55|9.31|9.37|205200
4657817|4059|GCA|2013-12-18|9.38|9.6|9.34|9.58|514300
4657818|4059|GCA|2013-12-17|9.38|9.4|9.29|9.39|325900
4657819|4059|GCA|2013-12-16|9.4|9.5|9.28|9.37|230100
4657820|4059|GCA|2013-12-13|9.25|9.44|9.24|9.4|251900
4657821|4059|GCA|2013-12-12|9.27|9.34|9.03|9.25|571600
4657822|4059|GCA|2013-12-11|9.43|9.47|9.16|9.29|309600
4657823|4059|GCA|2013-12-10|9.41|9.54|9.39|9.43|280000
4657824|4059|GCA|2013-12-09|9.5|9.54|9.38|9.45|396300
4657825|4059|GCA|2013-12-06|9.48|9.57|9.41|9.51|252800
4657826|4059|GCA|2013-12-05|9.46|9.53|9.38|9.43|472200
4657827|4059|GCA|2013-12-04|9.43|9.61|9.32|9.47|336800
4657828|4059|GCA|2013-12-03|9.38|9.54|9.33|9.46|549600
4657829|4059|GCA|2013-12-02|9.71|9.75|9.41|9.42|486500
4670258|4089|GOV|2014-01-17|24.79|24.84|24.61|24.68|204500
4670259|4089|GOV|2014-01-16|24.6|24.76|24.58|24.73|184600
4670260|4089|GOV|2014-01-15|24.59|24.74|24.53|24.62|252200
4670261|4089|GOV|2014-01-14|24.53|24.62|24.42|24.55|248700
4670262|4089|GOV|2014-01-13|24.75|24.79|24.31|24.46|356500
4670263|4089|GOV|2014-01-10|24.22|24.76|24.22|24.75|472600
4670264|4089|GOV|2014-01-09|24.63|24.71|24.17|24.19|775000
4670265|4089|GOV|2014-01-08|25.36|25.4|24.77|24.93|552800
4670266|4089|GOV|2014-01-07|25.26|25.41|25.12|25.36|305700
4670267|4089|GOV|2014-01-06|25.12|25.22|24.87|25.22|496300
4670268|4089|GOV|2014-01-03|24.84|25.15|24.72|25.03|310900
4670269|4089|GOV|2014-01-02|24.86|24.96|24.59|24.82|413300
4670270|4089|GOV|2013-12-31|24.99|25.15|24.85|24.85|339900
4670271|4089|GOV|2013-12-30|25|25.11|24.83|24.99|289800
4670272|4089|GOV|2013-12-27|24.85|25.05|24.77|25.03|319000
4670273|4089|GOV|2013-12-26|24.86|25.05|24.81|24.88|251800
4670274|4089|GOV|2013-12-24|24.85|25.05|24.78|24.79|253200
4670275|4089|GOV|2013-12-23|25.13|25.15|24.82|24.87|326800
4670276|4089|GOV|2013-12-20|24.69|25.02|24.66|25|772100
4670277|4089|GOV|2013-12-19|24.9|25.03|24.67|24.69|271600
4670278|4089|GOV|2013-12-18|24.76|25.06|24.46|25.04|288300
4670279|4089|GOV|2013-12-17|24.28|24.68|24.22|24.67|273200
4670280|4089|GOV|2013-12-16|24.38|24.55|24.28|24.29|296400
4670281|4089|GOV|2013-12-13|24.33|24.53|24.21|24.36|200200
4670282|4089|GOV|2013-12-12|24.27|24.36|24.12|24.24|261600
4670283|4089|GOV|2013-12-11|24.8|24.8|24.24|24.34|357700
4670284|4089|GOV|2013-12-10|24.95|25.17|24.72|24.72|245400
4635253|4029|GIS|2013-12-09|51.55|51.96|51.25|51.44|2958200
4635254|4029|GIS|2013-12-06|50.63|51.51|50.59|51.5|3245200
4635255|4029|GIS|2013-12-05|50.49|50.67|50.18|50.26|2578400
4635256|4029|GIS|2013-12-04|50.31|50.94|50.19|50.71|2143100
4635257|4029|GIS|2013-12-03|50.2|50.6|50|50.6|2226600
4635258|4029|GIS|2013-12-02|50.22|50.43|49.94|50.26|1996400
4631638|4022|GD|2014-01-17|95.4|95.92|95.33|95.47|1748500
4631639|4022|GD|2014-01-16|95.45|95.83|95.18|95.4|777300
4631640|4022|GD|2014-01-15|95.23|96.65|94.93|95.59|2668300
4631641|4022|GD|2014-01-14|95.44|95.96|95|95.96|1659900
4631642|4022|GD|2014-01-13|94.89|96.28|94.7|95.01|1846500
4631643|4022|GD|2014-01-10|95.6|95.64|94.53|95.1|1459900
4631644|4022|GD|2014-01-09|95.02|95.97|94.99|95.23|1848500
4631645|4022|GD|2014-01-08|95.16|95.3|94.2|94.72|1842200
4631646|4022|GD|2014-01-07|94.7|95.66|94.67|95.26|1470800
4631647|4022|GD|2014-01-06|94.95|95.27|94.03|94.46|1581900
4631648|4022|GD|2014-01-03|94.76|95.37|94.34|94.74|1045600
4631649|4022|GD|2014-01-02|94.85|95.53|94.54|94.75|1816400
4631650|4022|GD|2013-12-31|94.74|95.76|94.36|95.55|1078900
4631651|4022|GD|2013-12-30|94.97|95.1|94.66|95.1|1015100
4631652|4022|GD|2013-12-27|94.49|95.04|94.45|95|944600
4631653|4022|GD|2013-12-26|93.95|94.94|93.95|94.84|786800
4631654|4022|GD|2013-12-24|93.32|93.77|93.14|93.77|358400
4631655|4022|GD|2013-12-23|93.85|93.91|93.01|93.18|1019500
4631656|4022|GD|2013-12-20|92.64|93.91|92.64|93.37|1832100
4631657|4022|GD|2013-12-19|92.95|93.13|92.05|92.66|1365600
4631658|4022|GD|2013-12-18|91.4|93.61|91.01|93.55|1926800
4631659|4022|GD|2013-12-17|91.27|91.5|91.01|91.44|1124200
4631660|4022|GD|2013-12-16|90.48|91.34|90.29|90.92|1200800
4631661|4022|GD|2013-12-13|89.89|90.62|89.38|90.26|1178100
4631662|4022|GD|2013-12-12|89.47|90.1|89.41|89.89|1141100
4631663|4022|GD|2013-12-11|90.74|90.9|89.18|89.7|1924600
4631664|4022|GD|2013-12-10|90.23|90.96|89.99|90.55|893000
4631665|4022|GD|2013-12-09|90.89|90.98|90.41|90.53|690200
4631666|4022|GD|2013-12-06|90.06|90.79|89.78|90.79|1042700
4631667|4022|GD|2013-12-05|89.28|90.26|89.1|89.23|882000
4631668|4022|GD|2013-12-04|90|90.77|88.85|89.48|1597700
4631669|4022|GD|2013-12-03|91.09|91.36|90.02|90.34|1198600
4631670|4022|GD|2013-12-02|91.4|92.08|91.02|91.22|1136900
4666340|4074|GG|2014-01-17|22.59|23.26|22.42|23.17|10459200
4666341|4074|GG|2014-01-16|22.36|22.43|22.04|22.31|5412600
4666342|4074|GG|2014-01-15|22.11|22.38|21.87|22.18|9078700
4666343|4074|GG|2014-01-14|23.01|23.02|22.2|22.24|8831700
4666344|4074|GG|2014-01-13|22.99|23.12|22.33|23.1|14328500
4666345|4074|GG|2014-01-10|22.81|23.45|22.72|23.19|9060500
4666346|4074|GG|2014-01-09|22.1|22.87|21.91|22.41|10301400
4666347|4074|GG|2014-01-08|22.15|22.37|21.92|22.13|9238800
4666348|4074|GG|2014-01-07|22.19|22.44|21.95|22.43|7910900
4666349|4074|GG|2014-01-06|22.47|22.71|22.26|22.43|7150100
4666350|4074|GG|2014-01-03|22.77|22.77|22.24|22.29|6610100
4666351|4074|GG|2014-01-02|22.15|22.86|22.1|22.62|11323400
4666352|4074|GG|2013-12-31|20.8|21.74|20.76|21.67|11441700
4666353|4074|GG|2013-12-30|21.48|21.48|20.87|20.91|6873300
4666354|4074|GG|2013-12-27|21.6|21.75|21.38|21.59|4885300
4666355|4074|GG|2013-12-26|21.8|22.06|21.34|21.5|5458400
4666356|4074|GG|2013-12-24|20.88|21.58|20.86|21.57|4842000
4666357|4074|GG|2013-12-23|20.97|20.99|20.74|20.93|7607200
4666358|4074|GG|2013-12-20|20.88|21.07|20.67|20.92|12505800
4666359|4074|GG|2013-12-19|20.68|21.02|20.54|20.84|10119700
4666360|4074|GG|2013-12-18|21.34|21.94|21.07|21.14|13693200
4666361|4074|GG|2013-12-17|21.25|21.48|21.09|21.28|6277100
4666362|4074|GG|2013-12-16|21.18|21.53|20.93|21.4|7912400
4666363|4074|GG|2013-12-13|21.29|21.46|21|21.06|6399000
4666364|4074|GG|2013-12-12|20.82|21.28|20.57|21.13|7515200
4666365|4074|GG|2013-12-11|21.78|21.95|21.19|21.21|7824400
4666366|4074|GG|2013-12-10|21.63|22.07|21.6|21.74|9859700
4666367|4074|GG|2013-12-09|21.19|21.4|20.92|21.07|6758900
4666368|4074|GG|2013-12-06|21.08|21.4|20.99|21.06|7988400
4666369|4074|GG|2013-12-05|21.11|21.25|20.79|20.85|7701400
4666370|4074|GG|2013-12-04|21.14|21.63|20.83|21.49|10434300
4666371|4074|GG|2013-12-03|21.35|21.54|20.74|20.92|10472400
4666372|4074|GG|2013-12-02|22.07|22.09|21.34|21.36|8513300
4663964|4066|GMED|2014-01-17|22.93|23.01|22.34|22.59|514200
4663965|4066|GMED|2014-01-16|22.53|23.13|22.31|22.89|1108300
4663966|4066|GMED|2014-01-15|20.25|22.77|20.17|22.53|2591000
4663967|4066|GMED|2014-01-14|19.89|20.28|19.88|20.1|335100
4663968|4066|GMED|2014-01-13|20.01|20.14|19.71|19.88|395000
4663969|4066|GMED|2014-01-10|19.97|20.1|19.78|20.07|395700
4661354|4063|GLP|2014-01-15|38.61|39|37.86|38.13|24500
4661355|4063|GLP|2014-01-14|38.77|38.86|37.47|38.11|32400
4661356|4063|GLP|2014-01-13|37.45|39.34|37.45|38.35|92100
4661357|4063|GLP|2014-01-10|37.28|37.74|37.07|37.57|28900
4661358|4063|GLP|2014-01-09|36.81|37.47|36.51|37.23|33400
4661359|4063|GLP|2014-01-08|36.05|37|36.03|37|13900
4661360|4063|GLP|2014-01-07|36.82|36.96|36.01|36.02|23500
4661361|4063|GLP|2014-01-06|36.43|36.5|35.95|36.34|19100
4661362|4063|GLP|2014-01-03|35.77|36.56|35.77|36.15|34300
4661363|4063|GLP|2014-01-02|35.4|35.4|34.76|35.29|18700
4661364|4063|GLP|2013-12-31|34.5|35.65|34.5|35.39|29000
4661365|4063|GLP|2013-12-30|34.83|35|34.15|34.76|27500
4661366|4063|GLP|2013-12-27|34.9|35|34.57|34.68|23600
4661367|4063|GLP|2013-12-26|34.8|34.86|34.25|34.66|13100
4661368|4063|GLP|2013-12-24|34.34|34.94|33.65|34.6|15800
4661369|4063|GLP|2013-12-23|34.5|34.96|33.72|34.52|32100
4661370|4063|GLP|2013-12-20|34.31|34.9|34.31|34.49|17900
4661371|4063|GLP|2013-12-19|34.98|34.98|34.08|34.5|35100
4661372|4063|GLP|2013-12-18|34.24|34.99|33.98|34.82|13000
4661373|4063|GLP|2013-12-17|33.82|34.25|33.8|34.24|6900
4661374|4063|GLP|2013-12-16|35.09|35.24|33.89|34.14|20200
4661375|4063|GLP|2013-12-13|33.84|34.73|33.78|34.6|18700
4661376|4063|GLP|2013-12-12|34.23|34.7|33.9|34|23400
4661377|4063|GLP|2013-12-11|33.6|34.91|33.6|34.7|21500
4661378|4063|GLP|2013-12-10|34.75|35.27|33.4|33.72|57900
4661379|4063|GLP|2013-12-09|35.5|36.2|34.75|34.75|51300
4661380|4063|GLP|2013-12-06|34.51|36.65|34.25|36.25|47300
4661381|4063|GLP|2013-12-05|36.49|36.49|34.44|34.69|20900
4661382|4063|GLP|2013-12-04|35.84|36.76|35.71|36.24|32900
4661383|4063|GLP|2013-12-03|35.59|36.96|35.36|36|62600
4661384|4063|GLP|2013-12-02|35.49|35.99|35.13|35.36|16100
4684607|4104|GXP|2014-01-17|24.24|24.49|24.18|24.48|925800
4684608|4104|GXP|2014-01-16|24.28|24.32|24.14|24.22|952000
4684609|4104|GXP|2014-01-15|24.33|24.39|24.19|24.25|1018700
4684610|4104|GXP|2014-01-14|24.52|24.63|24.32|24.33|1600300
4684611|4104|GXP|2014-01-13|24.77|24.84|24.42|24.49|1552600
4684612|4104|GXP|2014-01-10|24.49|24.85|24.45|24.81|1076800
4684613|4104|GXP|2014-01-09|24.27|24.5|24.14|24.49|1572500
4684614|4104|GXP|2014-01-08|24.18|24.2|23.98|24.16|1171800
4684615|4104|GXP|2014-01-07|23.89|24.25|23.89|24.17|1575800
4684616|4104|GXP|2014-01-06|23.88|23.97|23.75|23.85|1530300
4684617|4104|GXP|2014-01-03|23.99|24.13|23.81|23.89|753700
4684618|4104|GXP|2014-01-02|24.19|24.33|23.87|23.98|1076000
4684619|4104|GXP|2013-12-31|24.39|24.42|24.22|24.24|850200
4684620|4104|GXP|2013-12-30|24.15|24.29|24.13|24.24|582200
4684621|4104|GXP|2013-12-27|24.13|24.33|23.99|24.19|560800
4684622|4104|GXP|2013-12-26|24.34|24.34|24|24.09|780700
4684623|4104|GXP|2013-12-24|24.23|24.39|24.12|24.34|411900
4684624|4104|GXP|2013-12-23|24.5|24.53|24.22|24.3|1074900
4684625|4104|GXP|2013-12-20|24.04|24.47|24.04|24.43|2112500
4684626|4104|GXP|2013-12-19|24.35|24.35|23.96|24|1346100
4684627|4104|GXP|2013-12-18|24.17|24.41|23.82|24.4|1022300
4684628|4104|GXP|2013-12-17|23.99|24.18|23.9|24.17|1319600
4684629|4104|GXP|2013-12-16|24.08|24.25|23.96|24.02|1008700
4684630|4104|GXP|2013-12-13|23.85|24.05|23.82|23.98|1073600
4684631|4104|GXP|2013-12-12|23.58|23.93|23.58|23.81|1153200
4684632|4104|GXP|2013-12-11|23.87|23.92|23.54|23.59|2015900
4684633|4104|GXP|2013-12-10|23.97|24.11|23.86|23.91|993400
4684634|4104|GXP|2013-12-09|24.25|24.28|23.98|24.08|658300
4684635|4104|GXP|2013-12-06|23.96|24.24|23.93|24.23|695000
4684636|4104|GXP|2013-12-05|23.91|23.95|23.74|23.78|794900
4684637|4104|GXP|2013-12-04|23.65|23.96|23.6|23.93|1024800
4684638|4104|GXP|2013-12-03|23.72|23.92|23.63|23.8|544700
4684639|4104|GXP|2013-12-02|23.82|24.04|23.63|23.83|1097700
4672729|4091|GPX|2014-01-17|30.49|30.87|29.96|30.05|68700
4672730|4091|GPX|2014-01-16|30.31|30.88|29.83|30.62|96400
4672731|4091|GPX|2014-01-15|30.3|30.88|30.16|30.5|98300
4672732|4091|GPX|2014-01-14|28.88|30.41|28.88|30.28|107200
4672733|4091|GPX|2014-01-13|29.76|29.91|28.35|28.82|117200
4672734|4091|GPX|2014-01-10|29.24|30.5|28.67|29.91|95900
4672735|4091|GPX|2014-01-09|29.82|29.87|28.85|29.24|29000
4672736|4091|GPX|2014-01-08|29.93|29.96|29.34|29.69|45800
4672737|4091|GPX|2014-01-07|29.41|30.06|29.18|29.85|79500
4672738|4091|GPX|2014-01-06|29.6|29.65|28.94|29.39|71100
4672739|4091|GPX|2014-01-03|29.4|29.94|29.23|29.55|52000
4672740|4091|GPX|2014-01-02|29.82|29.82|28.7|29.35|65000
4672741|4091|GPX|2013-12-31|30.03|30.49|29.74|29.79|93100
4672742|4091|GPX|2013-12-30|29.46|30|29.19|29.94|74700
4663970|4066|GMED|2014-01-09|20|20.11|19.7|20.01|669200
4663971|4066|GMED|2014-01-08|20.19|20.2|19.64|19.8|419500
4663972|4066|GMED|2014-01-07|20.15|20.2|19.89|20.12|550900
4663973|4066|GMED|2014-01-06|19.69|20.15|19.62|20.07|517200
4663974|4066|GMED|2014-01-03|19.74|20|19.52|19.59|251400
4663975|4066|GMED|2014-01-02|20.15|20.15|19.59|19.75|1295700
4663976|4066|GMED|2013-12-31|19.92|20.25|19.71|20.18|930600
4663977|4066|GMED|2013-12-30|19.77|19.86|19.67|19.84|214900
4663978|4066|GMED|2013-12-27|19.8|19.87|19.67|19.84|175900
4663979|4066|GMED|2013-12-26|19.9|19.9|19.47|19.72|184400
4663980|4066|GMED|2013-12-24|19.84|19.91|19.72|19.81|76800
4663981|4066|GMED|2013-12-23|19.92|19.93|19.65|19.79|280000
4663982|4066|GMED|2013-12-20|19.75|19.95|19.51|19.8|862000
4663983|4066|GMED|2013-12-19|19.69|19.86|19.51|19.72|449600
4663984|4066|GMED|2013-12-18|19.35|19.8|19.35|19.7|769000
4663985|4066|GMED|2013-12-17|19.1|19.35|19.03|19.3|1109700
4663986|4066|GMED|2013-12-16|18.97|19.2|18.88|19.04|305300
4663987|4066|GMED|2013-12-13|19.11|19.12|18.86|18.94|280100
4663988|4066|GMED|2013-12-12|19|19.08|18.77|19.02|344800
4663989|4066|GMED|2013-12-11|19.24|19.29|18.87|19.03|316200
4663990|4066|GMED|2013-12-10|19.57|19.57|19.1|19.26|470300
4663991|4066|GMED|2013-12-09|19.5|19.62|19.34|19.56|609200
4663992|4066|GMED|2013-12-06|19.15|19.5|19.03|19.48|658800
4663993|4066|GMED|2013-12-05|19.25|19.37|18.97|19.02|182700
4663994|4066|GMED|2013-12-04|19.1|19.4|18.86|19.2|287200
4663995|4066|GMED|2013-12-03|19.3|19.5|18.97|19.11|880500
4663996|4066|GMED|2013-12-02|19.31|19.38|19.04|19.32|507700
4624897|4014|GMT|2014-01-17|52.47|52.68|52.18|52.26|174100
4624898|4014|GMT|2014-01-16|52.48|53.18|52.41|52.72|209300
4624899|4014|GMT|2014-01-15|52.03|52.86|51.98|52.58|143000
4624900|4014|GMT|2014-01-14|51.8|52.17|51.45|52.12|132900
4624901|4014|GMT|2014-01-13|51.54|52.26|51.43|51.66|134300
4624902|4014|GMT|2014-01-10|51.39|51.95|50.83|51.87|132600
4624903|4014|GMT|2014-01-09|51.46|51.83|50.87|51|224600
4624904|4014|GMT|2014-01-08|51.51|51.52|50.91|51.26|212600
4624905|4014|GMT|2014-01-07|51.73|52.19|51.48|51.61|142800
4624906|4014|GMT|2014-01-06|52.14|52.18|51.53|51.64|297500
4624907|4014|GMT|2014-01-03|51.57|51.95|51.06|51.76|168700
4624908|4014|GMT|2014-01-02|52.02|52.19|50.8|51.13|179100
4624909|4014|GMT|2013-12-31|52.75|52.95|52.1|52.17|146600
4624910|4014|GMT|2013-12-30|52.61|52.87|52.31|52.67|141600
4624911|4014|GMT|2013-12-27|51.61|52.6|51.61|52.49|243900
4624912|4014|GMT|2013-12-26|51.94|52.27|50.96|51.85|112900
4624913|4014|GMT|2013-12-24|51.82|52.19|51.65|51.98|45400
4624914|4014|GMT|2013-12-23|51.49|51.88|51.23|51.84|144100
4624915|4014|GMT|2013-12-20|51.1|51.21|50.66|51.14|338500
4624916|4014|GMT|2013-12-19|50.85|51.04|50.13|50.92|192600
4624917|4014|GMT|2013-12-18|49.74|50.93|49.37|50.87|233400
4624918|4014|GMT|2013-12-17|49.29|49.73|49|49.58|281900
4624919|4014|GMT|2013-12-16|48.74|49.52|48.4|49.39|206800
4624920|4014|GMT|2013-12-13|48.55|49.18|48.38|48.67|187900
4624921|4014|GMT|2013-12-12|48.52|48.67|47.84|48.49|303900
4624922|4014|GMT|2013-12-11|49.67|49.67|48.41|48.54|182300
4624923|4014|GMT|2013-12-10|49.85|50.37|49.8|49.89|202300
4624924|4014|GMT|2013-12-09|49.62|50.02|49.47|49.85|143700
4624925|4014|GMT|2013-12-06|49.66|49.86|49.32|49.49|129700
4624926|4014|GMT|2013-12-05|49.08|49.27|48.56|49.27|207800
4624927|4014|GMT|2013-12-04|49.65|49.78|48.75|49.17|181500
4624928|4014|GMT|2013-12-03|50.39|50.5|49.64|49.82|203900
4624929|4014|GMT|2013-12-02|50.17|51.23|49.74|50.67|280600
4690648|4112|GEF|2014-01-17|52.9|53.11|52.35|52.52|94800
4690649|4112|GEF|2014-01-16|52.7|53.23|52.6|53.02|78100
4690650|4112|GEF|2014-01-15|53.09|53.37|52.66|52.92|106100
4690651|4112|GEF|2014-01-14|53.13|53.61|52.75|52.91|140500
4690652|4112|GEF|2014-01-13|53.07|53.27|52.66|53|220800
4690653|4112|GEF|2014-01-10|53.38|53.5|53.12|53.32|110400
4690654|4112|GEF|2014-01-09|53.21|53.35|52.81|53.29|120500
4690655|4112|GEF|2014-01-08|52.94|53.7|52.56|53.22|144600
4690656|4112|GEF|2014-01-07|52.22|53.16|52.15|52.97|161100
4690657|4112|GEF|2014-01-06|52.14|52.28|51.79|52.19|206900
4690658|4112|GEF|2014-01-03|51.59|52.16|51.29|52.16|170400
4690659|4112|GEF|2014-01-02|52.4|52.56|51.2|51.55|175600
4690660|4112|GEF|2013-12-31|52.16|52.66|51.68|52.4|155800
4690661|4112|GEF|2013-12-30|52.32|52.62|52.02|52.04|75400
4690662|4112|GEF|2013-12-27|52.52|52.72|51.88|52.35|93500
4690663|4112|GEF|2013-12-26|52.03|52.64|52.03|52.31|57700
4690664|4112|GEF|2013-12-24|51.65|52.39|51.4|51.98|43000
4690665|4112|GEF|2013-12-23|51.15|51.7|51.15|51.56|83900
4670285|4089|GOV|2013-12-09|24.88|24.96|24.7|24.95|257700
4670286|4089|GOV|2013-12-06|24.89|24.94|24.69|24.84|230100
4670287|4089|GOV|2013-12-05|24.56|24.69|24.36|24.62|233900
4670288|4089|GOV|2013-12-04|24.56|24.9|24.5|24.57|313400
4670289|4089|GOV|2013-12-03|24.75|24.88|24.53|24.67|453100
4670290|4089|GOV|2013-12-02|24.85|24.9|24.55|24.8|531100
4668952|4086|GDP|2014-01-17|16.75|16.93|16.27|16.49|1539000
4668953|4086|GDP|2014-01-16|15.5|16.88|15.5|16.79|2173500
4668954|4086|GDP|2014-01-15|15.59|15.82|15.41|15.43|1082700
4668955|4086|GDP|2014-01-14|15.24|15.66|15.04|15.49|1763200
4668956|4086|GDP|2014-01-13|16.02|16.3|14.74|14.86|3077600
4668957|4086|GDP|2014-01-10|16.68|16.72|15.86|16.02|2096700
4668958|4086|GDP|2014-01-09|17.26|17.49|16.53|16.62|1484900
4668959|4086|GDP|2014-01-08|16.81|17.74|16.81|17.26|2241600
4668960|4086|GDP|2014-01-07|16.39|16.74|16.32|16.59|1083100
4668961|4086|GDP|2014-01-06|17.11|17.2|16.19|16.33|2131300
4668962|4086|GDP|2014-01-03|16.31|16.6|16.21|16.53|1038800
4668963|4086|GDP|2014-01-02|16.92|17.04|16.12|16.21|1651200
4668964|4086|GDP|2013-12-31|16.74|17.32|16.46|17.02|2007600
4668965|4086|GDP|2013-12-30|16.95|17.29|16.68|16.69|1300800
4668966|4086|GDP|2013-12-27|16.44|17|16.36|16.98|1230500
4668967|4086|GDP|2013-12-26|16.44|16.5|15.7|16.42|4068400
4668968|4086|GDP|2013-12-24|17.07|17.36|16.89|17.3|453700
4668969|4086|GDP|2013-12-23|18.04|18.48|17.2|17.23|1635200
4668970|4086|GDP|2013-12-20|16.55|17.86|16.33|17.82|4106700
4668971|4086|GDP|2013-12-19|15.97|16.83|15.97|16.43|2327500
4668972|4086|GDP|2013-12-18|16.01|16.43|15.71|16.18|2412500
4668973|4086|GDP|2013-12-17|16|16.31|15.74|15.95|1949300
4668974|4086|GDP|2013-12-16|16.2|16.61|15.66|15.93|2714900
4668975|4086|GDP|2013-12-13|16.49|16.91|16.01|16.69|2807900
4668976|4086|GDP|2013-12-12|16.33|16.98|15.94|16.89|3632800
4668977|4086|GDP|2013-12-11|17.57|17.59|16.1|16.21|3158200
4668978|4086|GDP|2013-12-10|17.38|18.16|17.08|17.58|2222300
4668979|4086|GDP|2013-12-09|18|18.31|16.95|17.08|2513700
4668980|4086|GDP|2013-12-06|19.69|19.93|17.72|17.92|3540000
4668981|4086|GDP|2013-12-05|19.88|20.17|19.58|19.59|1431400
4668982|4086|GDP|2013-12-04|19.34|19.94|19.09|19.84|1367000
4668983|4086|GDP|2013-12-03|18.52|19.67|18.41|19.36|1806100
4668984|4086|GDP|2013-12-02|19.21|19.21|18.06|18.69|2459900
4664330|4071|GNC|2014-01-17|54.45|54.56|52.99|53.09|1817900
4664331|4071|GNC|2014-01-16|55.98|56.06|54.01|54.41|1897200
4664332|4071|GNC|2014-01-15|55.7|56.25|55.22|56.12|977400
4664333|4071|GNC|2014-01-14|54.82|55.66|54.74|55.4|1626400
4664334|4071|GNC|2014-01-13|55.68|55.88|54.14|54.51|1757100
4664335|4071|GNC|2014-01-10|56.17|56.63|55.38|55.76|1834900
4664336|4071|GNC|2014-01-09|57.67|57.67|55.25|56.15|1974800
4664337|4071|GNC|2014-01-08|57|57.74|56.79|57.27|1012500
4664338|4071|GNC|2014-01-07|56.26|57.74|56.15|56.64|1410000
4664339|4071|GNC|2014-01-06|56.64|57.76|56.14|56.19|1852000
4664340|4071|GNC|2014-01-03|57.68|57.77|55.76|56.7|1956800
4664341|4071|GNC|2014-01-02|58.39|58.55|57.37|57.72|620300
4664342|4071|GNC|2013-12-31|58.35|58.75|58.34|58.45|590200
4664343|4071|GNC|2013-12-30|58.37|58.58|57.07|58.32|660200
4664344|4071|GNC|2013-12-27|58.46|58.55|57.78|57.96|332600
4664345|4071|GNC|2013-12-26|58.16|58.59|58.02|58.28|276400
4664346|4071|GNC|2013-12-24|57.55|58.27|57.36|57.98|214900
4664347|4071|GNC|2013-12-23|57.6|58.03|57.09|57.68|643300
4664348|4071|GNC|2013-12-20|58.35|58.65|57.43|57.51|2125400
4664349|4071|GNC|2013-12-19|58.91|59.05|58.35|58.6|785300
4664350|4071|GNC|2013-12-18|57.72|58.82|57.53|58.48|966900
4664351|4071|GNC|2013-12-17|57.91|58.38|56.88|57.77|1210000
4664352|4071|GNC|2013-12-16|58.5|58.8|58.08|58.14|578200
4664353|4071|GNC|2013-12-13|58.05|58.6|57.72|58.05|512800
4664354|4071|GNC|2013-12-12|57.7|58.14|57.22|57.93|662700
4664355|4071|GNC|2013-12-11|57.5|58.54|57.5|57.7|734100
4664356|4071|GNC|2013-12-10|57.97|58.43|57.64|57.72|871500
4664357|4071|GNC|2013-12-09|59.17|59.18|58.06|58.16|644400
4664358|4071|GNC|2013-12-06|58.8|59.43|58.53|59.14|830900
4664359|4071|GNC|2013-12-05|58.68|58.99|58.44|58.68|1525700
4664360|4071|GNC|2013-12-04|59.04|59.45|58.39|58.98|1264600
4664361|4071|GNC|2013-12-03|59.2|59.47|58.59|59.33|792100
4664362|4071|GNC|2013-12-02|60.51|60.61|59.27|59.4|1026200
4656325|4054|GRT|2014-01-17|9.3|9.3|9.1|9.15|1705500
4656326|4054|GRT|2014-01-16|9.27|9.37|9.1|9.33|850400
4656327|4054|GRT|2014-01-15|9.23|9.39|9.23|9.28|592500
4656328|4054|GRT|2014-01-14|9.18|9.27|9.13|9.2|561700
4656329|4054|GRT|2014-01-13|9.24|9.32|9.1|9.13|353400
4656330|4054|GRT|2014-01-10|9.16|9.29|9.1|9.29|663000
4644447|4043|GNW|2013-12-05|15.24|15.37|15.05|15.08|5159700
4644448|4043|GNW|2013-12-04|15.15|15.45|15.12|15.25|7508500
4644449|4043|GNW|2013-12-03|15.31|15.43|15.06|15.14|6545000
4644450|4043|GNW|2013-12-02|15.11|15.63|15.06|15.4|7578600
4639940|4038|GEL|2014-01-17|52.95|53.18|52.65|52.81|116500
4639941|4038|GEL|2014-01-16|52.81|53.55|52.66|53.03|337700
4639942|4038|GEL|2014-01-15|52.53|52.94|52.35|52.67|85700
4639943|4038|GEL|2014-01-14|52.65|52.88|52.26|52.66|128700
4639944|4038|GEL|2014-01-13|53.36|53.54|52.94|53.06|175800
4639945|4038|GEL|2014-01-10|53|53.5|52.76|53.2|97100
4639946|4038|GEL|2014-01-09|52.65|53.48|49.46|52.97|195700
4639947|4038|GEL|2014-01-08|52.68|52.92|52.12|52.51|180900
4639948|4038|GEL|2014-01-07|52.25|52.98|51.79|52.59|485500
4639949|4038|GEL|2014-01-06|53.19|53.4|52.33|52.62|175300
4639950|4038|GEL|2014-01-03|51.69|53.13|51.29|53.12|112500
4639951|4038|GEL|2014-01-02|52.32|52.51|51.22|51.81|252300
4639952|4038|GEL|2013-12-31|52.69|53.25|52.43|52.57|203700
4639953|4038|GEL|2013-12-30|53.01|53.48|52.05|52.77|180300
4639954|4038|GEL|2013-12-27|53.42|53.42|52.7|53.2|169100
4639955|4038|GEL|2013-12-26|53.11|53.94|52.5|53.25|189900
4639956|4038|GEL|2013-12-24|52.71|53.63|52.67|53.1|147600
4639957|4038|GEL|2013-12-23|52.17|53.08|50.86|52.67|273000
4639958|4038|GEL|2013-12-20|50.45|52.43|50.44|52.1|766700
4639959|4038|GEL|2013-12-19|50.77|51.2|50.12|50.59|203400
4639960|4038|GEL|2013-12-18|50.09|51.2|49.58|51.04|232700
4639961|4038|GEL|2013-12-17|50.9|51.19|49.36|50.28|190000
4639962|4038|GEL|2013-12-16|51.07|51.81|50.75|50.99|180900
4639963|4038|GEL|2013-12-13|51.09|52.1|50.66|50.92|260500
4639964|4038|GEL|2013-12-12|51|51.46|50.75|51.01|276500
4639965|4038|GEL|2013-12-11|50.74|51.29|49.89|50.94|201900
4639966|4038|GEL|2013-12-10|49.75|51.11|49.75|50.84|174700
4639967|4038|GEL|2013-12-09|50.26|50.64|49.65|49.91|306200
4639968|4038|GEL|2013-12-06|49.69|50.6|49.2|50.2|128600
4639969|4038|GEL|2013-12-05|49.94|50.16|49.51|49.69|124800
4639970|4038|GEL|2013-12-04|50.4|51.32|49.69|50.21|140400
4639971|4038|GEL|2013-12-03|50|50.96|49.12|50.73|110900
4639972|4038|GEL|2013-12-02|51.4|52.05|49.7|50.21|215100
4652407|4051|GIL|2014-01-17|54.21|55|53.94|54.4|244400
4652408|4051|GIL|2014-01-16|53.95|54.42|53.77|54.14|214000
4652409|4051|GIL|2014-01-15|54.23|54.82|53.79|53.85|332900
4652410|4051|GIL|2014-01-14|54.26|54.32|53.91|53.98|247000
4652411|4051|GIL|2014-01-13|53.2|54.99|53.12|54.4|278900
4652412|4051|GIL|2014-01-10|52.37|53.2|52.04|53.15|390000
4652413|4051|GIL|2014-01-09|52.91|53.06|52.36|52.52|155400
4652414|4051|GIL|2014-01-08|52.49|52.97|51.99|52.89|333300
4652415|4051|GIL|2014-01-07|52.8|53.25|52.2|52.37|230100
4652416|4051|GIL|2014-01-06|52.94|52.94|52.42|52.85|112600
4652417|4051|GIL|2014-01-03|53.45|53.45|52.72|52.95|107000
4652418|4051|GIL|2014-01-02|53.31|53.76|52.45|53.21|320700
4652419|4051|GIL|2013-12-31|53.58|53.77|53.01|53.31|251600
4652420|4051|GIL|2013-12-30|53.4|53.59|52.75|53.5|134800
4652421|4051|GIL|2013-12-27|53.5|53.61|52.79|53.25|73000
4652422|4051|GIL|2013-12-26|53.26|53.53|52.99|53.4|84100
4652423|4051|GIL|2013-12-24|52.82|53.27|52.47|53.09|45600
4652424|4051|GIL|2013-12-23|52.86|53.02|52.56|52.72|95400
4652425|4051|GIL|2013-12-20|52.25|52.76|51.85|52.44|99900
4652426|4051|GIL|2013-12-19|52.44|52.49|51.27|52.17|138500
4652427|4051|GIL|2013-12-18|51.58|52.68|51.13|52.45|99500
4652428|4051|GIL|2013-12-17|51.23|51.68|51.19|51.54|119200
4652429|4051|GIL|2013-12-16|51.27|51.57|50.87|51.36|73600
4652430|4051|GIL|2013-12-13|50.63|51.37|50.25|51.18|76400
4652431|4051|GIL|2013-12-12|51.05|51.05|50.09|50.46|125600
4652432|4051|GIL|2013-12-11|51.79|51.79|51.05|51.18|138100
4652433|4051|GIL|2013-12-10|51.74|52.04|51.15|51.55|154900
4652434|4051|GIL|2013-12-09|51.2|52.28|50.56|51.84|244900
4652435|4051|GIL|2013-12-06|49.62|50.44|49.19|50.41|143700
4652436|4051|GIL|2013-12-05|48.51|49.18|48.09|48.93|103000
4652437|4051|GIL|2013-12-04|48.69|48.94|48.26|48.39|121000
4652438|4051|GIL|2013-12-03|47.23|48.86|47.23|48.81|178500
4652439|4051|GIL|2013-12-02|48.27|48.39|47.53|47.54|187900
4652254|4050|GIMO|2014-01-17|30.23|30.25|29.27|29.74|358900
4652255|4050|GIMO|2014-01-16|28.75|30.44|28.75|30.38|383400
4652256|4050|GIMO|2014-01-15|29.31|29.31|28.55|28.69|212000
4652257|4050|GIMO|2014-01-14|28.79|29.88|28.79|29.12|137600
4652258|4050|GIMO|2014-01-13|29.82|29.98|28.12|28.72|271600
4652259|4050|GIMO|2014-01-10|29.86|30.18|29.53|29.9|136800
4652260|4050|GIMO|2014-01-09|31.49|31.58|29.51|29.71|238000
4652261|4050|GIMO|2014-01-08|29.96|31.52|29.56|31.48|239200
4672743|4091|GPX|2013-12-27|29.6|29.75|29.3|29.49|25600
4672744|4091|GPX|2013-12-26|29.29|29.85|29.08|29.48|75200
4672745|4091|GPX|2013-12-24|29.04|29.45|28.95|29.02|32500
4672746|4091|GPX|2013-12-23|28.57|29.24|28.47|29.06|63600
4672747|4091|GPX|2013-12-20|27.53|28.59|27.53|28.39|104300
4672748|4091|GPX|2013-12-19|28.22|28.27|27.18|27.65|78700
4672749|4091|GPX|2013-12-18|28.09|28.44|27.88|28.37|65800
4672750|4091|GPX|2013-12-17|28.18|28.39|27.8|28.09|36600
4672751|4091|GPX|2013-12-16|28.33|28.42|27.98|28.26|75100
4672752|4091|GPX|2013-12-13|28.02|28.32|28.02|28.16|66900
4672753|4091|GPX|2013-12-12|28.15|28.27|27.88|28.04|34200
4672754|4091|GPX|2013-12-11|28.08|28.37|27.81|28.06|55100
4672755|4091|GPX|2013-12-10|28.66|28.66|27.75|27.96|62400
4672756|4091|GPX|2013-12-09|28.98|29.17|28.03|28.49|111700
4672757|4091|GPX|2013-12-06|28.97|29.21|28.62|28.87|40300
4672758|4091|GPX|2013-12-05|28.72|28.91|28.33|28.63|55600
4672759|4091|GPX|2013-12-04|28.78|29.2|28.39|28.76|51200
4672760|4091|GPX|2013-12-03|29.33|29.56|28.7|28.96|55700
4672761|4091|GPX|2013-12-02|29.85|30.04|28.85|29.28|28500
4694566|4116|GMK|2014-01-17|32.31|32.45|31.61|31.99|10600
4694567|4116|GMK|2014-01-16|32.1|32.39|31.81|32.22|7800
4694568|4116|GMK|2014-01-15|32.05|32.24|31.7|32.04|17900
4694569|4116|GMK|2014-01-14|32.38|32.38|31.87|31.98|12400
4694570|4116|GMK|2014-01-13|32.5|32.65|32|32.21|23100
4694571|4116|GMK|2014-01-10|31.43|32.2|31.28|32.19|14200
4694572|4116|GMK|2014-01-09|31.35|31.43|31.12|31.2|14900
4694573|4116|GMK|2014-01-08|31.06|32|30.85|31.35|27300
4694574|4116|GMK|2014-01-07|31.42|31.52|30.4|30.9|19100
4694575|4116|GMK|2014-01-06|31.4|31.75|31.18|31.28|32700
4694576|4116|GMK|2014-01-03|30.25|31.84|30.2|31.68|20200
4694577|4116|GMK|2014-01-02|30.1|30.48|30.1|30.48|16800
4694578|4116|GMK|2013-12-31|30.25|30.86|30|30.48|15900
4694579|4116|GMK|2013-12-30|30.54|30.64|29.84|30.03|59900
4694580|4116|GMK|2013-12-27|29.87|31|29.81|31|15600
4694581|4116|GMK|2013-12-26|30.28|30.5|29.75|29.98|29300
4694582|4116|GMK|2013-12-24|30.35|30.49|30.25|30.28|13700
4694583|4116|GMK|2013-12-23|30.26|30.4|29|30.4|11500
4694584|4116|GMK|2013-12-20|29.32|30.4|29.32|29.95|13400
4694585|4116|GMK|2013-12-19|29.4|29.98|29.25|29.39|5900
4694586|4116|GMK|2013-12-18|28.81|29.3|28.54|29.05|7800
4694587|4116|GMK|2013-12-17|28.9|29.21|28.8|28.8|15900
4694588|4116|GMK|2013-12-16|29.47|29.47|28.9|28.96|8500
4694589|4116|GMK|2013-12-13|29.42|29.74|28.91|29.54|6300
4694590|4116|GMK|2013-12-12|29.09|29.91|28.98|29.07|8800
4694591|4116|GMK|2013-12-11|29.92|29.92|29.31|29.31|2600
4694592|4116|GMK|2013-12-10|29.77|29.95|29.6|29.79|5600
4694593|4116|GMK|2013-12-09|28.26|29.95|28.26|29.87|11400
4694594|4116|GMK|2013-12-06|28.36|28.5|27.91|28.06|8900
4694595|4116|GMK|2013-12-05|28.75|29|27.92|27.93|8100
4694596|4116|GMK|2013-12-04|28.87|29.16|28.37|28.87|15500
4694597|4116|GMK|2013-12-03|27.76|28.19|27.17|28.1|8600
4694598|4116|GMK|2013-12-02|27.62|27.89|27.56|27.76|10800
4714228|4139|HAL|2014-01-17|51.28|51.36|50.48|50.66|9615200
4714229|4139|HAL|2014-01-16|50.51|50.91|50.3|50.9|6671700
4714230|4139|HAL|2014-01-15|50.49|50.94|50.15|50.64|6307800
4714231|4139|HAL|2014-01-14|49.76|50.52|49.76|50.4|5998500
4714232|4139|HAL|2014-01-13|50.47|50.49|49.48|49.58|6782800
4714233|4139|HAL|2014-01-10|49.52|50.54|49.43|50.52|8833900
4714234|4139|HAL|2014-01-09|50.17|50.18|49.19|49.61|7931400
4714235|4139|HAL|2014-01-08|50.17|50.18|49.11|49.5|9136100
4714236|4139|HAL|2014-01-07|50.68|50.69|49.88|50.2|7746900
4714237|4139|HAL|2014-01-06|50.81|50.93|49.88|50.32|8426800
4714238|4139|HAL|2014-01-03|50.02|50.42|49.94|50.13|5323500
4714239|4139|HAL|2014-01-02|50.47|50.67|49.63|50.01|7414400
4714240|4139|HAL|2013-12-31|50.45|50.82|50.19|50.75|5390300
4714241|4139|HAL|2013-12-30|51.1|51.19|50.34|50.4|6476500
4714242|4139|HAL|2013-12-27|51.22|51.43|51.01|51.08|4384800
4714243|4139|HAL|2013-12-26|50.89|51.35|50.87|51.21|4573900
4714244|4139|HAL|2013-12-24|50.28|50.89|50.25|50.68|2438800
4714245|4139|HAL|2013-12-23|50.97|51.25|50.3|50.3|7881100
4714246|4139|HAL|2013-12-20|49.59|50.9|49.5|50.54|16973700
4714247|4139|HAL|2013-12-19|49.86|49.9|48.71|49.42|12961500
4714248|4139|HAL|2013-12-18|49.07|49.98|48.8|49.91|15076400
4714249|4139|HAL|2013-12-17|50.32|50.46|49.09|49.35|11951300
4714250|4139|HAL|2013-12-16|49.73|50.35|49.62|50.13|9260000
4714251|4139|HAL|2013-12-13|49.26|49.7|49.01|49.39|9402900
4714252|4139|HAL|2013-12-12|49.06|49.85|48.85|49.59|13261500
4714253|4139|HAL|2013-12-11|49.56|49.96|48.82|48.99|13104800
4690666|4112|GEF|2013-12-20|50.89|51.19|50.66|50.91|394600
4690667|4112|GEF|2013-12-19|51.59|51.82|50.61|50.75|93700
4690668|4112|GEF|2013-12-18|51.19|51.63|50.61|51.53|131900
4690669|4112|GEF|2013-12-17|51.9|51.9|50.85|51.37|78900
4690670|4112|GEF|2013-12-16|52.14|52.14|51.26|51.68|116200
4690671|4112|GEF|2013-12-13|51.34|51.86|50.99|51.73|112400
4690672|4112|GEF|2013-12-12|51.45|51.51|50.78|51.17|124800
4690673|4112|GEF|2013-12-11|52.29|52.52|51.24|51.47|225400
4690674|4112|GEF|2013-12-10|53.4|54.3|51.1|52.29|307700
4690675|4112|GEF|2013-12-09|54.77|55|54.06|54.73|115800
4690676|4112|GEF|2013-12-06|53.98|55.03|53.93|54.72|65200
4690677|4112|GEF|2013-12-05|54.06|54.26|53.4|53.82|110000
4690678|4112|GEF|2013-12-04|54.37|54.83|53.73|54.07|95500
4690679|4112|GEF|2013-12-03|55.23|55.77|54.2|54.78|86700
4690680|4112|GEF|2013-12-02|54.94|56.47|54.18|55.51|95700
4687219|4109|GDOT|2014-01-17|24.9|24.93|24.23|24.33|227400
4687220|4109|GDOT|2014-01-16|25.06|25.22|24.85|24.99|157900
4687221|4109|GDOT|2014-01-15|25.12|25.23|24.72|25.18|344300
4687222|4109|GDOT|2014-01-14|24.73|25.08|24.7|25.03|365900
4687223|4109|GDOT|2014-01-13|24.34|25|24.04|24.55|542500
4687224|4109|GDOT|2014-01-10|24.35|24.49|24.03|24.33|331900
4687225|4109|GDOT|2014-01-09|24.19|24.89|23.85|24.42|717200
4687226|4109|GDOT|2014-01-08|24.84|24.98|23.45|24.25|1149400
4687227|4109|GDOT|2014-01-07|24.92|25.11|24.53|24.9|224200
4687228|4109|GDOT|2014-01-06|24.94|25.1|24.68|24.91|334600
4687229|4109|GDOT|2014-01-03|24.24|25.03|24.2|24.89|298400
4687230|4109|GDOT|2014-01-02|25.32|25.45|24|24.25|410800
4687231|4109|GDOT|2013-12-31|24.55|25.21|24.39|25.15|268400
4687232|4109|GDOT|2013-12-30|24.74|24.82|24.5|24.57|164000
4687233|4109|GDOT|2013-12-27|24.57|24.92|24.31|24.82|251700
4687234|4109|GDOT|2013-12-26|25.21|25.3|24.34|24.47|282500
4687235|4109|GDOT|2013-12-24|24.78|25.11|24.63|25.01|212200
4687236|4109|GDOT|2013-12-23|24.19|24.82|24.19|24.82|491200
4687237|4109|GDOT|2013-12-20|23.22|24.41|23.21|24.05|1156400
4687238|4109|GDOT|2013-12-19|23.66|23.79|23.06|23.13|376500
4687239|4109|GDOT|2013-12-18|23.48|23.69|22.92|23.64|498000
4687240|4109|GDOT|2013-12-17|23.49|23.68|23.04|23.51|1003000
4687241|4109|GDOT|2013-12-16|23.26|23.51|23|23.43|217300
4687242|4109|GDOT|2013-12-13|22.99|23.37|22.93|23.2|230700
4687243|4109|GDOT|2013-12-12|22.81|23.28|22.7|22.97|314400
4687244|4109|GDOT|2013-12-11|23.07|23.21|22.71|22.83|459600
4687245|4109|GDOT|2013-12-10|22.88|23.13|22.59|22.96|359100
4687246|4109|GDOT|2013-12-09|22.9|23.06|22.52|22.99|332100
4687247|4109|GDOT|2013-12-06|22.99|23.15|22.71|22.91|278100
4687248|4109|GDOT|2013-12-05|23.43|23.59|22.52|22.81|532300
4687249|4109|GDOT|2013-12-04|23.18|23.66|23.09|23.53|413100
4687250|4109|GDOT|2013-12-03|23.94|24|23.08|23.2|454700
4687251|4109|GDOT|2013-12-02|24.08|24.24|23.63|24.07|451500
4722255|4146|HMY|2014-01-17|2.75|2.86|2.74|2.83|3695400
4722256|4146|HMY|2014-01-16|2.7|2.77|2.68|2.77|2101000
4722257|4146|HMY|2014-01-15|2.64|2.73|2.6|2.71|2538200
4722258|4146|HMY|2014-01-14|2.69|2.88|2.66|2.69|4807700
4722259|4146|HMY|2014-01-13|2.62|2.77|2.59|2.75|2955800
4722260|4146|HMY|2014-01-10|2.56|2.63|2.56|2.62|2024300
4722261|4146|HMY|2014-01-09|2.58|2.6|2.51|2.52|1584000
4722262|4146|HMY|2014-01-08|2.59|2.62|2.57|2.61|1759500
4722263|4146|HMY|2014-01-07|2.58|2.63|2.56|2.62|1323500
4722264|4146|HMY|2014-01-06|2.63|2.64|2.58|2.58|1846000
4722265|4146|HMY|2014-01-03|2.63|2.69|2.61|2.61|2355300
4722266|4146|HMY|2014-01-02|2.59|2.68|2.55|2.56|3905600
4722267|4146|HMY|2013-12-31|2.46|2.53|2.45|2.53|2053800
4722268|4146|HMY|2013-12-30|2.5|2.55|2.46|2.48|2789900
4722269|4146|HMY|2013-12-27|2.49|2.53|2.48|2.51|2729500
4722270|4146|HMY|2013-12-26|2.51|2.53|2.43|2.45|1209500
4722271|4146|HMY|2013-12-24|2.43|2.5|2.42|2.49|2006500
4722272|4146|HMY|2013-12-23|2.43|2.44|2.38|2.41|2570700
4722273|4146|HMY|2013-12-20|2.38|2.44|2.36|2.4|6588400
4722274|4146|HMY|2013-12-19|2.37|2.4|2.35|2.36|2757500
4722275|4146|HMY|2013-12-18|2.47|2.54|2.41|2.42|3235000
4722276|4146|HMY|2013-12-17|2.46|2.5|2.45|2.47|1965700
4722277|4146|HMY|2013-12-16|2.45|2.52|2.45|2.47|2136100
4722278|4146|HMY|2013-12-13|2.47|2.53|2.45|2.46|2612600
4722279|4146|HMY|2013-12-12|2.5|2.51|2.46|2.46|2249400
4722280|4146|HMY|2013-12-11|2.63|2.66|2.54|2.54|2916800
4722281|4146|HMY|2013-12-10|2.63|2.72|2.61|2.69|2053700
4722282|4146|HMY|2013-12-09|2.53|2.61|2.53|2.61|1383600
4722283|4146|HMY|2013-12-06|2.56|2.61|2.52|2.55|1956000
4722284|4146|HMY|2013-12-05|2.51|2.58|2.51|2.52|3602800
4656331|4054|GRT|2014-01-09|9.21|9.22|9.03|9.12|575500
4656332|4054|GRT|2014-01-08|9.3|9.34|9.11|9.15|725400
4656333|4054|GRT|2014-01-07|9.34|9.6|9.27|9.33|1028000
4656334|4054|GRT|2014-01-06|9.46|9.48|9.22|9.33|922800
4656335|4054|GRT|2014-01-03|9.33|9.46|9.26|9.44|354400
4656336|4054|GRT|2014-01-02|9.31|9.38|9.22|9.34|573200
4656337|4054|GRT|2013-12-31|9.38|9.41|9.31|9.36|939100
4656338|4054|GRT|2013-12-30|9.32|9.43|9.25|9.39|523300
4656339|4054|GRT|2013-12-27|9.3|9.36|9.21|9.32|727600
4656340|4054|GRT|2013-12-26|9.47|9.63|9.34|9.36|453000
4656341|4054|GRT|2013-12-24|9.41|9.45|9.34|9.4|356900
4656342|4054|GRT|2013-12-23|9.35|9.41|9.3|9.37|666100
4656343|4054|GRT|2013-12-20|9.11|9.29|9.11|9.29|1045300
4656344|4054|GRT|2013-12-19|9.34|9.36|9.11|9.12|277300
4656345|4054|GRT|2013-12-18|9.18|9.38|9.03|9.38|599900
4656346|4054|GRT|2013-12-17|9.11|9.23|8.99|9.16|634400
4656347|4054|GRT|2013-12-16|9.14|9.22|9.09|9.15|578200
4656348|4054|GRT|2013-12-13|9.17|9.35|9.05|9.12|435600
4656349|4054|GRT|2013-12-12|9.26|9.28|9.09|9.15|382600
4656350|4054|GRT|2013-12-11|9.55|9.55|9.28|9.28|441600
4656351|4054|GRT|2013-12-10|9.74|9.82|9.55|9.56|564100
4656352|4054|GRT|2013-12-09|9.59|9.74|9.53|9.74|678700
4656353|4054|GRT|2013-12-06|9.5|9.63|9.43|9.6|589600
4656354|4054|GRT|2013-12-05|9.34|9.47|9.29|9.42|617600
4656355|4054|GRT|2013-12-04|9.31|9.48|9.21|9.36|684600
4656356|4054|GRT|2013-12-03|9.46|9.53|9.37|9.38|864900
4656357|4054|GRT|2013-12-02|9.68|9.72|9.42|9.5|705400
4671423|4090|IRE|2014-01-17|18|18.22|17.93|18|462500
4671424|4090|IRE|2014-01-16|18.14|18.15|17.78|18.06|667800
4671425|4090|IRE|2014-01-15|17.88|18.22|17.71|18.2|922500
4671426|4090|IRE|2014-01-14|17.94|18.18|17.62|18.12|1176500
4671427|4090|IRE|2014-01-13|17.23|18.37|17.2|17.29|2041100
4671428|4090|IRE|2014-01-10|16.8|17.42|16.7|17.31|1030300
4671429|4090|IRE|2014-01-09|16.5|16.67|16.44|16.58|762800
4671430|4090|IRE|2014-01-08|15.87|16.4|15.8|16.32|1020500
4671431|4090|IRE|2014-01-07|15.11|15.69|15.02|15.64|1349700
4671432|4090|IRE|2014-01-06|14.25|14.52|14.18|14.43|387700
4671433|4090|IRE|2014-01-03|14.15|14.3|14.13|14.23|335900
4671434|4090|IRE|2014-01-02|14.18|14.27|14.11|14.22|431100
4671435|4090|IRE|2013-12-31|14.3|14.5|14.3|14.41|399700
4671436|4090|IRE|2013-12-30|14.44|14.57|14.32|14.57|479900
4671437|4090|IRE|2013-12-27|14.65|14.69|14.42|14.61|422100
4671438|4090|IRE|2013-12-26|14.7|14.9|14.68|14.85|342000
4671439|4090|IRE|2013-12-24|14.59|14.65|14.44|14.62|148600
4671440|4090|IRE|2013-12-23|14.33|14.56|14.3|14.5|425400
4671441|4090|IRE|2013-12-20|14.44|14.58|14.34|14.44|452000
4671442|4090|IRE|2013-12-19|14.51|14.67|14.39|14.58|358700
4671443|4090|IRE|2013-12-18|14.59|14.86|14.43|14.8|366300
4671444|4090|IRE|2013-12-17|14.62|14.64|14.43|14.5|210400
4671445|4090|IRE|2013-12-16|14.53|14.7|14.48|14.53|264500
4671446|4090|IRE|2013-12-13|14.42|14.59|14.28|14.53|400600
4671447|4090|IRE|2013-12-12|14.15|14.27|14.01|14.18|402000
4671448|4090|IRE|2013-12-11|14.62|14.62|14.33|14.37|323400
4671449|4090|IRE|2013-12-10|14.35|14.65|14.34|14.57|317200
4671450|4090|IRE|2013-12-09|14.59|14.67|14.28|14.4|385300
4671451|4090|IRE|2013-12-06|14.45|14.59|14.33|14.51|370100
4671452|4090|IRE|2013-12-05|14.22|14.37|14.13|14.19|830900
4671453|4090|IRE|2013-12-04|14.37|14.67|14.28|14.66|871500
4671454|4090|IRE|2013-12-03|14.82|14.86|14.6|14.8|652700
4671455|4090|IRE|2013-12-02|15.14|15.37|14.91|15.2|863900
4667646|4076|GS|2014-01-17|175.01|177.28|174.5|176.28|3451000
4667647|4076|GS|2014-01-16|178.75|178.79|174.5|175.17|4712200
4667648|4076|GS|2014-01-15|177|179.74|177|178.75|3540200
4667649|4076|GS|2014-01-14|176.26|177.5|175.71|176.6|2208800
4667650|4076|GS|2014-01-13|178.3|178.3|175.69|175.88|2823800
4667651|4076|GS|2014-01-10|177.4|178.71|177|178.39|2506500
4667652|4076|GS|2014-01-09|179.08|179.08|176.61|177.4|2149500
4667653|4076|GS|2014-01-08|178.5|178.9|177.26|178.44|2208600
4667654|4076|GS|2014-01-07|180.73|180.98|177.52|178.29|2734700
4667655|4076|GS|2014-01-06|179.15|181.13|178.88|179.37|2954000
4667656|4076|GS|2014-01-03|176.35|178.85|176.22|178.15|2147400
4667657|4076|GS|2014-01-02|176.95|178.38|176.36|176.89|1982100
4667658|4076|GS|2013-12-31|176.22|177.44|176.22|177.26|1663900
4667659|4076|GS|2013-12-30|176.5|177.12|175.26|175.73|1241000
4667660|4076|GS|2013-12-27|176.39|176.45|175.57|176.35|1716900
4667661|4076|GS|2013-12-26|176.6|176.76|175.18|176.45|1320100
4667662|4076|GS|2013-12-24|176.67|176.68|175.44|176.16|781300
4667663|4076|GS|2013-12-23|175.88|176.69|175.5|176.47|1585300
4714254|4139|HAL|2013-12-10|49.56|50.04|49.14|49.43|13570300
4714255|4139|HAL|2013-12-09|50.7|50.75|49.73|49.91|9755100
4714256|4139|HAL|2013-12-06|51.06|51.1|50.35|50.56|8582700
4714257|4139|HAL|2013-12-05|50.49|50.9|50.21|50.48|9211600
4714258|4139|HAL|2013-12-04|51.62|51.72|49.96|50.62|17674300
4714259|4139|HAL|2013-12-03|51.91|52.33|51.3|52.02|9242500
4714260|4139|HAL|2013-12-02|52.83|52.98|51.71|52.01|7663200
4679259|4097|GRAM|2014-01-17|21.65|22.02|21.65|21.8|578500
4679260|4097|GRAM|2014-01-16|21.75|21.82|21.5|21.56|54200
4679261|4097|GRAM|2014-01-15|21.82|22.08|21.51|21.61|236900
4679262|4097|GRAM|2014-01-14|21.75|22.13|21.59|21.97|146900
4679263|4097|GRAM|2014-01-13|21.52|21.86|21.41|21.58|73100
4679264|4097|GRAM|2014-01-10|21.67|21.9|21.63|21.83|6400
4679265|4097|GRAM|2014-01-09|21.6|21.9|21.54|21.82|18600
4679266|4097|GRAM|2014-01-08|21.37|21.73|21.37|21.67|92500
4679267|4097|GRAM|2014-01-07|21.31|21.64|21.31|21.43|51100
4679268|4097|GRAM|2014-01-06|21.37|21.41|21.03|21.35|8800
4679269|4097|GRAM|2014-01-03|20.41|21.63|20.4|21.43|43300
4679270|4097|GRAM|2014-01-02|21.34|21.57|21.09|21.33|15500
4679271|4097|GRAM|2013-12-31|21.41|21.49|21.1|21.23|27100
4679272|4097|GRAM|2013-12-30|20.95|21.5|20.95|21.37|47000
4679273|4097|GRAM|2013-12-27|21.15|21.29|20.67|20.83|21500
4679274|4097|GRAM|2013-12-26|20.9|21.41|20.59|21.02|18800
4679275|4097|GRAM|2013-12-24|21.08|21.18|20.34|20.95|35300
4679276|4097|GRAM|2013-12-23|21.58|21.75|21.49|21.56|16800
4679277|4097|GRAM|2013-12-20|21.46|21.6|21.19|21.51|91100
4679278|4097|GRAM|2013-12-19|21.56|21.85|21.25|21.47|151900
4679279|4097|GRAM|2013-12-18|20.19|21.6|20.19|21.44|325900
4679280|4097|GRAM|2013-12-17|21|21.23|20.44|21.1|271500
4679281|4097|GRAM|2013-12-16|19.78|20.92|19.44|20.92|201000
4679282|4097|GRAM|2013-12-13|19.13|19.7|19.13|19.6|141200
4679283|4097|GRAM|2013-12-12|18.92|19.74|18.69|19.24|194000
4679284|4097|GRAM|2013-12-11|18.82|19.05|18.8|18.91|11300
4679285|4097|GRAM|2013-12-10|18.51|19.22|18.51|18.9|139100
4679286|4097|GRAM|2013-12-09|18.88|19.05|18.52|18.67|110100
4679287|4097|GRAM|2013-12-06|18.8|19.03|18.7|18.76|25700
4679288|4097|GRAM|2013-12-05|18.89|18.89|18.54|18.68|24500
4679289|4097|GRAM|2013-12-04|19.04|19.04|18.8|19|48600
4679290|4097|GRAM|2013-12-03|19.68|19.68|18.88|19.13|73700
4679291|4097|GRAM|2013-12-02|19.61|20|19.61|19.67|228900
4680689|4100|GPK|2014-01-17|9.32|9.35|9.24|9.25|1585100
4680690|4100|GPK|2014-01-16|9.4|9.44|9.26|9.35|1973400
4680691|4100|GPK|2014-01-15|9.46|9.55|9.38|9.4|4065000
4680692|4100|GPK|2014-01-14|9.23|9.41|9.23|9.4|3622600
4680693|4100|GPK|2014-01-13|9.26|9.3|9.14|9.22|1918500
4680694|4100|GPK|2014-01-10|9.3|9.31|9.2|9.26|2363000
4680695|4100|GPK|2014-01-09|9.28|9.29|9.17|9.27|1787600
4680696|4100|GPK|2014-01-08|9.27|9.27|9.17|9.23|2578500
4680697|4100|GPK|2014-01-07|9.29|9.31|9.21|9.25|2382800
4680698|4100|GPK|2014-01-06|9.46|9.47|9.2|9.23|2749900
4680699|4100|GPK|2014-01-03|9.47|9.47|9.33|9.39|2307300
4680700|4100|GPK|2014-01-02|9.55|9.6|9.38|9.48|2537600
4680701|4100|GPK|2013-12-31|9.55|9.63|9.53|9.6|1954600
4680702|4100|GPK|2013-12-30|9.48|9.57|9.43|9.56|2074000
4680703|4100|GPK|2013-12-27|9.54|9.54|9.42|9.47|977200
4680704|4100|GPK|2013-12-26|9.44|9.54|9.42|9.49|1051800
4680705|4100|GPK|2013-12-24|9.39|9.46|9.33|9.44|875800
4680706|4100|GPK|2013-12-23|9.42|9.45|9.34|9.39|1633000
4680707|4100|GPK|2013-12-20|9.38|9.38|9.28|9.36|4098200
4680708|4100|GPK|2013-12-19|9.29|9.33|9.23|9.31|2230300
4680709|4100|GPK|2013-12-18|9.22|9.3|9.05|9.3|1773800
4680710|4100|GPK|2013-12-17|9.26|9.26|9.14|9.19|1993700
4680711|4100|GPK|2013-12-16|9.17|9.31|9.14|9.28|2293500
4680712|4100|GPK|2013-12-13|9.13|9.17|9.07|9.12|2452500
4680713|4100|GPK|2013-12-12|9.03|9.13|8.96|9.12|2418000
4680714|4100|GPK|2013-12-11|9.16|9.16|9.02|9.03|1712500
4680715|4100|GPK|2013-12-10|9.08|9.24|9.05|9.13|3309100
4680716|4100|GPK|2013-12-09|9.1|9.14|9.02|9.12|3702700
4680717|4100|GPK|2013-12-06|9.06|9.13|9.03|9.1|3279800
4680718|4100|GPK|2013-12-05|9.11|9.11|8.94|8.97|2237200
4680719|4100|GPK|2013-12-04|8.98|9.14|8.98|9.12|3255000
4680720|4100|GPK|2013-12-03|8.98|9.11|8.97|9.04|3262800
4680721|4100|GPK|2013-12-02|8.98|9.01|8.9|9|3216400
4676647|4094|GHC|2014-01-17|646.25|654.89|620.03|645.34|21400
4676648|4094|GHC|2014-01-16|650.39|653.4|648.85|652.68|12100
4676649|4094|GHC|2014-01-15|652.73|655.65|648.49|650.76|23600
4676650|4094|GHC|2014-01-14|648.96|654.32|647.1|652.77|19700
4676651|4094|GHC|2014-01-13|652.56|655.19|646.1|646.79|28700
4652262|4050|GIMO|2014-01-07|29.06|31.8|29.06|29.96|583800
4652263|4050|GIMO|2014-01-06|30.1|30.29|28.58|29.07|240400
4652264|4050|GIMO|2014-01-03|27.95|30.38|27.95|29.99|252100
4652265|4050|GIMO|2014-01-02|28.1|28.1|27.39|27.8|113700
4652266|4050|GIMO|2013-12-31|27.32|28.26|27.13|28.08|187900
4652267|4050|GIMO|2013-12-30|28.27|28.36|27.19|27.36|262800
4652268|4050|GIMO|2013-12-27|28.01|28.66|27.73|28.29|127600
4652269|4050|GIMO|2013-12-26|28.69|28.77|27.9|28.07|106900
4652270|4050|GIMO|2013-12-24|29.22|29.22|28.62|28.67|50200
4652271|4050|GIMO|2013-12-23|29.14|29.69|28.59|29.03|256700
4652272|4050|GIMO|2013-12-20|27.48|29.09|27.48|29.05|388700
4652273|4050|GIMO|2013-12-19|27.38|27.78|27.2|27.38|105900
4652274|4050|GIMO|2013-12-18|26.35|27.7|26.17|27.43|262300
4652275|4050|GIMO|2013-12-17|26.45|26.84|26.02|26.21|167700
4652276|4050|GIMO|2013-12-16|25.19|26.52|25.19|26.49|284400
4652277|4050|GIMO|2013-12-13|27.37|27.37|25.18|25.46|820300
4652278|4050|GIMO|2013-12-12|28.51|28.51|27.57|27.73|205700
4652279|4050|GIMO|2013-12-11|29.38|29.47|28.45|28.63|190400
4652280|4050|GIMO|2013-12-10|29.6|29.86|29.33|29.47|161300
4652281|4050|GIMO|2013-12-09|29.16|29.75|29.05|29.73|239400
4652282|4050|GIMO|2013-12-06|28.87|29.6|28.83|29.27|384800
4652283|4050|GIMO|2013-12-05|28.08|28.94|27.9|28.69|230400
4652284|4050|GIMO|2013-12-04|28.15|28.75|27.92|28.18|238500
4652285|4050|GIMO|2013-12-03|29.01|29.17|27.63|27.75|292600
4652286|4050|GIMO|2013-12-02|29.15|29.2|28.73|29.15|273500
4647030|4046|GGB|2014-01-17|7.38|7.45|7.31|7.39|1892100
4647031|4046|GGB|2014-01-16|7.49|7.52|7.34|7.37|2812400
4647032|4046|GGB|2014-01-15|7.4|7.54|7.37|7.4|3330800
4647033|4046|GGB|2014-01-14|7.32|7.39|7.29|7.37|3466500
4647034|4046|GGB|2014-01-13|7.58|7.63|7.41|7.45|3267700
4647035|4046|GGB|2014-01-10|7.63|7.78|7.6|7.66|6055300
4647036|4046|GGB|2014-01-09|7.46|7.51|7.31|7.49|4866500
4647037|4046|GGB|2014-01-08|7.7|7.73|7.48|7.51|2422300
4647038|4046|GGB|2014-01-07|7.69|7.69|7.53|7.55|2982300
4647039|4046|GGB|2014-01-06|7.56|7.59|7.5|7.53|2233500
4647040|4046|GGB|2014-01-03|7.63|7.68|7.46|7.61|3809600
4647041|4046|GGB|2014-01-02|7.65|7.72|7.51|7.58|5907200
4647042|4046|GGB|2013-12-31|7.73|7.88|7.71|7.84|1765700
4647043|4046|GGB|2013-12-30|7.87|7.93|7.72|7.72|3394000
4647044|4046|GGB|2013-12-27|7.84|7.93|7.8|7.93|3107600
4647045|4046|GGB|2013-12-26|7.94|8|7.89|7.89|1598500
4647046|4046|GGB|2013-12-24|7.86|8|7.83|7.94|1480000
4647047|4046|GGB|2013-12-23|8.07|8.07|7.92|7.97|4612400
4647048|4046|GGB|2013-12-20|8.12|8.15|7.82|7.84|8453800
4647049|4046|GGB|2013-12-19|8.09|8.27|8.02|8.22|5416100
4647050|4046|GGB|2013-12-18|7.92|8.2|7.91|8.02|10410000
4647051|4046|GGB|2013-12-17|7.88|7.97|7.76|7.95|5199000
4647052|4046|GGB|2013-12-16|7.7|7.79|7.67|7.72|4942900
4647053|4046|GGB|2013-12-13|7.74|7.85|7.65|7.68|5856300
4647054|4046|GGB|2013-12-12|7.67|7.74|7.6|7.69|4328900
4647055|4046|GGB|2013-12-11|7.86|7.87|7.72|7.75|4678100
4647056|4046|GGB|2013-12-10|7.87|7.97|7.84|7.91|2725600
4647057|4046|GGB|2013-12-09|7.87|7.95|7.85|7.9|4068900
4647058|4046|GGB|2013-12-06|7.82|7.91|7.72|7.77|3563900
4647059|4046|GGB|2013-12-05|7.66|7.85|7.63|7.74|4317900
4647060|4046|GGB|2013-12-04|7.52|7.64|7.46|7.53|3739200
4647061|4046|GGB|2013-12-03|7.64|7.69|7.51|7.58|4535900
4647062|4046|GGB|2013-12-02|7.69|7.76|7.63|7.65|4795200
4637328|4034|GSI|2014-01-17|1|1.02|1|1.01|57500
4637329|4034|GSI|2014-01-16|0.98|1.02|0.98|1.01|95200
4637330|4034|GSI|2014-01-15|0.98|0.99|0.97|0.99|47900
4637331|4034|GSI|2014-01-14|0.98|0.98|0.96|0.97|38400
4637332|4034|GSI|2014-01-13|0.97|1|0.96|0.98|78300
4637333|4034|GSI|2014-01-10|0.93|0.99|0.93|0.96|33300
4637334|4034|GSI|2014-01-09|0.95|0.99|0.92|0.93|67800
4637335|4034|GSI|2014-01-08|0.96|0.97|0.93|0.96|85700
4637336|4034|GSI|2014-01-07|0.91|0.93|0.88|0.92|94400
4637337|4034|GSI|2014-01-06|0.93|0.93|0.89|0.9|129700
4637338|4034|GSI|2014-01-03|0.91|0.92|0.89|0.91|80100
4637339|4034|GSI|2014-01-02|0.93|0.94|0.9|0.91|107900
4637340|4034|GSI|2013-12-31|0.92|0.94|0.92|0.93|90800
4637341|4034|GSI|2013-12-30|0.95|0.95|0.9|0.91|159800
4637342|4034|GSI|2013-12-27|0.95|0.96|0.93|0.95|66600
4637343|4034|GSI|2013-12-26|0.95|0.97|0.95|0.96|40200
4637344|4034|GSI|2013-12-24|0.95|1|0.95|0.96|54300
4637345|4034|GSI|2013-12-23|0.98|0.98|0.94|0.95|104900
4637346|4034|GSI|2013-12-20|0.97|0.98|0.95|0.97|53400
4637347|4034|GSI|2013-12-19|0.97|0.98|0.95|0.98|90000
4667664|4076|GS|2013-12-20|174.66|175.79|173.75|175.16|3754300
4667665|4076|GS|2013-12-19|174.61|175.8|174|174.77|3094400
4667666|4076|GS|2013-12-18|171|174.92|169.99|174.84|4509600
4667667|4076|GS|2013-12-17|171.27|171.27|169.71|170.49|2856700
4667668|4076|GS|2013-12-16|169.31|171.49|169.09|170.95|2967800
4667669|4076|GS|2013-12-13|168.59|169.29|167.6|168.39|2490600
4667670|4076|GS|2013-12-12|166.59|168.96|166.52|168.33|2906300
4667671|4076|GS|2013-12-11|169.51|169.83|167.13|167.6|2963000
4667672|4076|GS|2013-12-10|167.87|172.2|167.52|169.73|4221000
4667673|4076|GS|2013-12-09|168|169.13|166.84|167.67|2589500
4667674|4076|GS|2013-12-06|167.58|167.96|164.77|167.21|2708500
4667675|4076|GS|2013-12-05|167.41|167.96|165.35|165.56|3564100
4667676|4076|GS|2013-12-04|167.31|169.93|167.31|168.7|2328200
4667677|4076|GS|2013-12-03|169.09|170.76|167.91|168.05|3288200
4667678|4076|GS|2013-12-02|169.88|171.58|168.68|169.72|3121100
4693260|4115|GPI|2014-01-17|63.54|64.35|63.34|64.32|125300
4693261|4115|GPI|2014-01-16|62.8|63.92|61.91|63.48|373000
4693262|4115|GPI|2014-01-15|64.79|65.2|62.46|62.9|618400
4693263|4115|GPI|2014-01-14|65.04|65.99|64.51|65.63|157800
4693264|4115|GPI|2014-01-13|65.85|66.44|64.76|65.01|445000
4693265|4115|GPI|2014-01-10|66.59|66.64|65.67|66.21|264000
4693266|4115|GPI|2014-01-09|67.77|67.77|66.29|66.55|293800
4693267|4115|GPI|2014-01-08|68.42|68.55|67.59|67.64|317200
4693268|4115|GPI|2014-01-07|68.98|70.32|68.19|68.56|222200
4693269|4115|GPI|2014-01-06|69.73|70.22|68.61|68.78|157500
4693270|4115|GPI|2014-01-03|70.13|70.72|69.18|69.63|140200
4693271|4115|GPI|2014-01-02|70.61|71.26|69.24|70.14|195600
4693272|4115|GPI|2013-12-31|71.32|71.51|70.53|71.02|127900
4693273|4115|GPI|2013-12-30|70.99|71.79|70.6|71.3|254100
4693274|4115|GPI|2013-12-27|71.1|71.32|70.8|70.92|83700
4693275|4115|GPI|2013-12-26|71.06|71.77|71.06|71.18|89200
4693276|4115|GPI|2013-12-24|70.74|71.61|70.64|70.93|56000
4693277|4115|GPI|2013-12-23|70.5|71.2|70.38|70.74|146300
4693278|4115|GPI|2013-12-20|70.44|71.12|69.82|70.18|313700
4693279|4115|GPI|2013-12-19|70.14|70.8|69.54|70.5|190100
4693280|4115|GPI|2013-12-18|69.16|70.42|67.48|70.18|353100
4693281|4115|GPI|2013-12-17|69.15|69.51|68.87|69.3|175800
4693282|4115|GPI|2013-12-16|69.27|69.89|68.97|69.07|221000
4693283|4115|GPI|2013-12-13|69.2|69.56|68.62|68.97|216300
4693284|4115|GPI|2013-12-12|68.95|69.7|68.65|69.07|129900
4693285|4115|GPI|2013-12-11|69.26|69.26|68.58|68.97|113000
4693286|4115|GPI|2013-12-10|69.37|69.38|68.15|69.13|255500
4693287|4115|GPI|2013-12-09|69.76|69.9|68.89|69.41|136900
4693288|4115|GPI|2013-12-06|68.89|69.72|68.16|69.49|323700
4693289|4115|GPI|2013-12-05|67.82|69.35|67.82|68.34|329000
4693290|4115|GPI|2013-12-04|67.58|68.46|67.37|67.76|224900
4693291|4115|GPI|2013-12-03|67.04|68.03|66.51|67.68|210300
4693292|4115|GPI|2013-12-02|68.35|68.43|66.87|67.36|150000
4707698|4134|HQL|2014-01-17|21.44|21.68|21.39|21.48|54900
4707699|4134|HQL|2014-01-16|21.33|21.51|21.15|21.44|79000
4707700|4134|HQL|2014-01-15|21.06|21.27|20.95|21.27|126100
4707701|4134|HQL|2014-01-14|20.82|21.03|20.78|20.96|80900
4707702|4134|HQL|2014-01-13|20.96|21.07|20.75|20.8|98300
4707703|4134|HQL|2014-01-10|20.79|20.92|20.66|20.92|56700
4707704|4134|HQL|2014-01-09|20.7|20.88|20.58|20.74|78000
4707705|4134|HQL|2014-01-08|20.35|20.6|20.3|20.58|52000
4707706|4134|HQL|2014-01-07|20.15|20.41|20.14|20.31|88500
4707707|4134|HQL|2014-01-06|20.27|20.3|20.11|20.14|62900
4707708|4134|HQL|2014-01-03|20.35|20.43|20.08|20.27|40500
4707709|4134|HQL|2014-01-02|20.4|20.5|20.18|20.29|51300
4707710|4134|HQL|2013-12-31|20.79|20.79|20.39|20.44|59700
4707711|4134|HQL|2013-12-30|20.81|21.1|20.52|20.67|47200
4707712|4134|HQL|2013-12-27|20.85|21|20.57|20.94|74800
4707713|4134|HQL|2013-12-26|20.95|20.97|20.73|20.91|60400
4707714|4134|HQL|2013-12-24|20.95|20.98|20.82|20.95|18900
4707715|4134|HQL|2013-12-23|20.63|21|20.61|20.95|59700
4707716|4134|HQL|2013-12-20|20.2|20.63|20.1|20.61|64500
4707717|4134|HQL|2013-12-19|20.08|20.25|19.92|20.24|53300
4707718|4134|HQL|2013-12-18|19.64|20.09|19.64|20.09|42900
4707719|4134|HQL|2013-12-17|19.66|19.68|19.42|19.64|41400
4707720|4134|HQL|2013-12-16|19.55|19.76|19.53|19.68|34400
4707721|4134|HQL|2013-12-13|19.55|19.59|19.35|19.57|29900
4707722|4134|HQL|2013-12-12|19.62|19.62|19.4|19.51|35900
4707723|4134|HQL|2013-12-11|19.86|19.86|19.52|19.54|40200
4707724|4134|HQL|2013-12-10|19.94|19.96|19.79|19.8|62300
4707725|4134|HQL|2013-12-09|19.82|20|19.82|19.93|88300
4707726|4134|HQL|2013-12-06|19.64|19.9|19.61|19.81|65900
4707727|4134|HQL|2013-12-05|19.5|19.57|19.41|19.47|30000
4722285|4146|HMY|2013-12-04|2.6|2.71|2.53|2.63|9221700
4722286|4146|HMY|2013-12-03|2.66|2.69|2.61|2.61|2885200
4722287|4146|HMY|2013-12-02|2.79|2.82|2.69|2.71|2966400
4718337|4143|HRG|2014-01-17|11.33|11.38|11.25|11.33|181800
4718338|4143|HRG|2014-01-16|11.31|11.41|11.16|11.29|138700
4718339|4143|HRG|2014-01-15|11.5|11.6|11.26|11.36|133700
4718340|4143|HRG|2014-01-14|11.55|11.6|11.35|11.5|120000
4718341|4143|HRG|2014-01-13|11.66|11.79|11.4|11.51|152500
4718342|4143|HRG|2014-01-10|11.71|11.85|11.4|11.63|137800
4718343|4143|HRG|2014-01-09|11.65|11.88|11.59|11.67|92900
4718344|4143|HRG|2014-01-08|11.77|11.77|11.4|11.55|226400
4718345|4143|HRG|2014-01-07|11.76|11.91|11.72|11.75|163200
4718346|4143|HRG|2014-01-06|11.88|12|11.7|11.76|142700
4718347|4143|HRG|2014-01-03|12.05|12.05|11.82|11.86|80600
4718348|4143|HRG|2014-01-02|11.85|12|11.83|11.99|167100
4718349|4143|HRG|2013-12-31|11.81|11.93|11.74|11.85|162700
4718350|4143|HRG|2013-12-30|11.88|11.96|11.75|11.78|99600
4718351|4143|HRG|2013-12-27|11.79|11.95|11.75|11.85|99600
4718352|4143|HRG|2013-12-26|11.64|11.87|11.64|11.81|95800
4718353|4143|HRG|2013-12-24|11.56|11.76|11.44|11.62|110500
4718354|4143|HRG|2013-12-23|11.46|11.57|11.32|11.51|144700
4718355|4143|HRG|2013-12-20|11.29|11.46|11.25|11.36|252700
4718356|4143|HRG|2013-12-19|11.27|11.46|11.26|11.27|94700
4718357|4143|HRG|2013-12-18|11.14|11.36|10.94|11.28|172500
4718358|4143|HRG|2013-12-17|11.22|11.31|10.99|11.09|150800
4718359|4143|HRG|2013-12-16|11.14|11.44|11.14|11.19|176900
4718360|4143|HRG|2013-12-13|10.99|11.26|10.99|11.11|219600
4718361|4143|HRG|2013-12-12|10.86|11.28|10.63|10.93|253400
4718362|4143|HRG|2013-12-11|11.36|11.39|11.14|11.24|137400
4718363|4143|HRG|2013-12-10|11.52|11.54|11.32|11.32|131500
4718364|4143|HRG|2013-12-09|11.67|11.72|11.49|11.52|206400
4718365|4143|HRG|2013-12-06|11.8|11.87|11.49|11.6|218000
4718366|4143|HRG|2013-12-05|11.85|11.88|11.67|11.73|136000
4718367|4143|HRG|2013-12-04|11.75|12|11.6|11.85|829800
4718368|4143|HRG|2013-12-03|11.74|11.86|11.5|11.82|307300
4718369|4143|HRG|2013-12-02|12|12|11.57|11.76|178800
4679383|4098|GVA|2014-01-17|35.66|35.82|35.53|35.7|149000
4679384|4098|GVA|2014-01-16|35.28|35.86|35.28|35.81|263800
4679385|4098|GVA|2014-01-15|35.46|35.63|35.13|35.36|339500
4679386|4098|GVA|2014-01-14|34.91|35.58|34.91|35.29|439000
4679387|4098|GVA|2014-01-13|35.12|35.38|34.77|34.95|640600
4679388|4098|GVA|2014-01-10|34.92|35.34|34.78|35.03|176000
4679389|4098|GVA|2014-01-09|34.78|34.97|34.39|34.83|111900
4679390|4098|GVA|2014-01-08|34.5|34.71|34.21|34.61|316500
4679391|4098|GVA|2014-01-07|34.16|34.82|33.97|34.62|184200
4679392|4098|GVA|2014-01-06|34.48|34.59|33.84|34.06|256000
4679393|4098|GVA|2014-01-03|34.06|34.49|34.01|34.33|121800
4679394|4098|GVA|2014-01-02|34.95|34.95|33.91|34.06|270300
4679395|4098|GVA|2013-12-31|34.9|35.1|34.58|34.98|223200
4679396|4098|GVA|2013-12-30|34.77|35.32|34.58|34.91|300500
4679397|4098|GVA|2013-12-27|34.65|34.85|34.41|34.85|143500
4679398|4098|GVA|2013-12-26|34.18|34.73|33.96|34.61|243000
4679399|4098|GVA|2013-12-24|33.71|34.1|33.63|34.1|91100
4679400|4098|GVA|2013-12-23|33.41|33.8|33.31|33.71|268100
4679401|4098|GVA|2013-12-20|32.63|33.62|32.63|33.29|535000
4679402|4098|GVA|2013-12-19|32.7|33.07|32.36|32.6|157600
4679403|4098|GVA|2013-12-18|31.96|32.77|31.73|32.77|171200
4679404|4098|GVA|2013-12-17|31.71|31.86|31.54|31.81|83100
4679405|4098|GVA|2013-12-16|31.5|31.84|31.41|31.69|99800
4679406|4098|GVA|2013-12-13|31.25|31.49|30.94|31.4|147900
4679407|4098|GVA|2013-12-12|31.16|31.25|30.81|31.15|82800
4679408|4098|GVA|2013-12-11|31.93|32.14|31.08|31.15|204600
4679409|4098|GVA|2013-12-10|31.4|32.15|31.3|32|172600
4679410|4098|GVA|2013-12-09|31.9|32.13|31.06|31.5|263100
4679411|4098|GVA|2013-12-06|31.79|32.26|31.45|31.95|431200
4679412|4098|GVA|2013-12-05|30.22|30.42|29.97|30.31|200800
4679413|4098|GVA|2013-12-04|30.21|30.56|29.84|30.26|184900
4679414|4098|GVA|2013-12-03|30.68|30.87|29.94|30.37|213400
4679415|4098|GVA|2013-12-02|31.12|31.61|30.61|30.83|129300
4702722|4128|GEQ|2014-01-17|18.5|18.61|18.5|18.55|13900
4702723|4128|GEQ|2014-01-16|18.54|18.56|18.5|18.55|19900
4702724|4128|GEQ|2014-01-15|18.58|18.62|18.51|18.62|22100
4702725|4128|GEQ|2014-01-14|18.53|18.55|18.37|18.55|39900
4702726|4128|GEQ|2014-01-13|18.59|18.59|18.5|18.54|21900
4702727|4128|GEQ|2014-01-10|18.84|18.98|18.84|18.98|21100
4702728|4128|GEQ|2014-01-09|18.85|19.03|18.77|18.82|31100
4702729|4128|GEQ|2014-01-08|19|19.07|18.77|18.85|34100
4702730|4128|GEQ|2014-01-07|18.95|19.02|18.94|19|32400
4676652|4094|GHC|2014-01-10|664.7|667.38|656.98|659.19|24000
4676653|4094|GHC|2014-01-09|664|669.75|655.96|666.56|30500
4676654|4094|GHC|2014-01-08|665.08|666|653.12|659.45|65900
4676655|4094|GHC|2014-01-07|660.22|667.91|652.44|662.67|35900
4676656|4094|GHC|2014-01-06|670.03|671.35|658.95|665.5|55200
4676657|4094|GHC|2014-01-03|659.63|670.47|656.31|668.75|35700
4676658|4094|GHC|2014-01-02|663.03|663.74|654.44|655.71|34800
4676659|4094|GHC|2013-12-31|661.44|664.5|661|663.32|17800
4676660|4094|GHC|2013-12-30|659|662.12|655.71|662.12|17100
4676661|4094|GHC|2013-12-27|657.3|658.48|655.01|658.27|8800
4676662|4094|GHC|2013-12-26|653.66|657.5|651.91|656.52|12100
4676663|4094|GHC|2013-12-24|651.74|654|651.05|652.97|11200
4676664|4094|GHC|2013-12-23|640.41|652.15|640.41|652|25000
4676665|4094|GHC|2013-12-20|635.98|646.43|635|643.55|67700
4676666|4094|GHC|2013-12-19|636.06|639.46|630.79|633.7|46900
4676667|4094|GHC|2013-12-18|625.82|639.95|621.55|639.62|28800
4676668|4094|GHC|2013-12-17|626.88|628.18|619.5|627.37|32300
4676669|4094|GHC|2013-12-16|613|629.65|613|625.25|23700
4676670|4094|GHC|2013-12-13|608.91|623.72|608.21|616.43|25000
4676671|4094|GHC|2013-12-12|609.44|613|606.02|610.6|31600
4676672|4094|GHC|2013-12-11|620.94|622.82|608.89|609.01|32600
4676673|4094|GHC|2013-12-10|606.99|625.91|605.01|620.39|62200
4676674|4094|GHC|2013-12-09|621.43|623.7|604.09|607.48|37200
4676675|4094|GHC|2013-12-06|626.05|627.49|614.03|625.95|26000
4676676|4094|GHC|2013-12-05|622.45|627.7|619.12|622.53|21700
4676677|4094|GHC|2013-12-04|642|642|613.55|622.45|34500
4676678|4094|GHC|2013-12-03|656.21|656.21|623.65|637.19|29900
4676679|4094|GHC|2013-12-02|656.8|656.8|656.8|656.8|0
4689342|4111|GHL|2014-01-17|60.05|60.77|59.77|59.83|400400
4689343|4111|GHL|2014-01-16|60.05|60.98|59.73|60.15|935000
4689344|4111|GHL|2014-01-15|58.16|60.48|58.03|60.1|1074900
4689345|4111|GHL|2014-01-14|56.71|58.07|56.55|57.84|486100
4689346|4111|GHL|2014-01-13|56.72|57.14|56.46|56.62|418300
4689347|4111|GHL|2014-01-10|55.77|57.02|55.48|56.75|338800
4689348|4111|GHL|2014-01-09|56.84|57.32|55.56|55.87|438300
4689349|4111|GHL|2014-01-08|57.05|57.72|56.51|57.16|542800
4689350|4111|GHL|2014-01-07|57.41|57.46|56.86|56.93|291900
4689351|4111|GHL|2014-01-06|57.51|57.55|56.77|56.98|198600
4689352|4111|GHL|2014-01-03|57.53|58.03|57.02|57.16|432700
4689353|4111|GHL|2014-01-02|57.86|58.22|56.99|57.45|239400
4689354|4111|GHL|2013-12-31|58.23|58.75|57.88|57.94|139000
4689355|4111|GHL|2013-12-30|58.58|58.91|57.88|58.09|155700
4689356|4111|GHL|2013-12-27|58.71|59.03|58.37|58.59|161600
4689357|4111|GHL|2013-12-26|58.2|58.7|58.01|58.43|185500
4689358|4111|GHL|2013-12-24|57.94|58.46|57.6|57.82|73200
4689359|4111|GHL|2013-12-23|58.08|58.49|57.53|57.81|184400
4689360|4111|GHL|2013-12-20|57.83|58.06|57.1|57.81|307600
4689361|4111|GHL|2013-12-19|58.07|58.22|57.48|57.59|186000
4689362|4111|GHL|2013-12-18|57.38|58.12|56.03|58.05|345400
4689363|4111|GHL|2013-12-17|57.85|57.85|57.1|57.19|223100
4689364|4111|GHL|2013-12-16|56.4|58.15|56.02|57.83|323600
4689365|4111|GHL|2013-12-13|55.62|56.62|55.52|55.97|260000
4689366|4111|GHL|2013-12-12|55.99|56.09|55.26|55.46|228400
4689367|4111|GHL|2013-12-11|55.03|56.2|54.75|55.93|360900
4689368|4111|GHL|2013-12-10|55.23|55.41|54.58|54.83|150500
4689369|4111|GHL|2013-12-09|54.94|55.62|54.37|55.56|170500
4689370|4111|GHL|2013-12-06|54.98|55.07|54.06|54.79|113500
4689371|4111|GHL|2013-12-05|54.16|54.68|53.74|54.02|247200
4689372|4111|GHL|2013-12-04|53.18|54.61|53.05|54.37|215100
4689373|4111|GHL|2013-12-03|53.32|54.17|53.02|53.55|277100
4689374|4111|GHL|2013-12-02|54.19|54.68|53.47|53.53|180300
4688036|4110|GBX|2014-01-17|36.96|37|36.02|36.17|283600
4688037|4110|GBX|2014-01-16|36.69|37.24|36.19|37.07|772200
4688038|4110|GBX|2014-01-15|34.33|35.12|34.33|34.94|267700
4688039|4110|GBX|2014-01-14|35|35.06|34.31|34.41|365300
4688040|4110|GBX|2014-01-13|34.74|34.86|34.26|34.7|495000
4688041|4110|GBX|2014-01-10|34.61|34.73|34.1|34.7|439300
4688042|4110|GBX|2014-01-09|33.56|34.53|33.34|34.51|879800
4688043|4110|GBX|2014-01-08|30.59|33.76|30.59|33.25|1019400
4688044|4110|GBX|2014-01-07|31.86|32.3|31.61|32.22|602200
4688045|4110|GBX|2014-01-06|32.48|32.48|31.58|31.84|319500
4688046|4110|GBX|2014-01-03|32.43|32.58|32.07|32.32|282000
4688047|4110|GBX|2014-01-02|32.53|32.76|31.74|32.37|460700
4688048|4110|GBX|2013-12-31|33|33.57|32.84|32.84|364300
4688049|4110|GBX|2013-12-30|33.05|33.25|32.71|32.92|196500
4688050|4110|GBX|2013-12-27|32.92|33.14|32.63|32.83|128300
4688051|4110|GBX|2013-12-26|32.84|33.1|32.63|32.75|124700
4688052|4110|GBX|2013-12-24|32.65|32.98|32.65|32.77|108400
4637348|4034|GSI|2013-12-18|1|1|0.95|0.98|71500
4637349|4034|GSI|2013-12-17|1|1|0.94|0.99|116400
4637350|4034|GSI|2013-12-16|0.98|1.01|0.95|1.01|133700
4637351|4034|GSI|2013-12-13|0.96|1.01|0.93|1.01|242400
4637352|4034|GSI|2013-12-12|1.01|1.01|0.97|0.99|115400
4637353|4034|GSI|2013-12-11|1|1.02|1|1.02|66700
4637354|4034|GSI|2013-12-10|1.03|1.04|1|1|53000
4637355|4034|GSI|2013-12-09|1.03|1.05|1.03|1.04|40800
4637356|4034|GSI|2013-12-06|1.04|1.05|1.03|1.03|30100
4637357|4034|GSI|2013-12-05|1.05|1.08|1.05|1.06|17500
4637358|4034|GSI|2013-12-04|1.05|1.09|1.02|1.07|143100
4637359|4034|GSI|2013-12-03|1.04|1.07|1.04|1.04|42200
4637360|4034|GSI|2013-12-02|1.06|1.07|1.02|1.03|72400
4653713|4052|GLT|2014-01-17|28.61|28.73|28.2|28.42|70400
4653714|4052|GLT|2014-01-16|28.51|28.68|28.25|28.59|78700
4653715|4052|GLT|2014-01-15|28.7|28.76|28.39|28.59|176300
4653716|4052|GLT|2014-01-14|28.51|28.66|28.2|28.56|114300
4653717|4052|GLT|2014-01-13|28.66|28.94|28.12|28.35|162400
4653718|4052|GLT|2014-01-10|28.72|28.72|28.36|28.68|110900
4653719|4052|GLT|2014-01-09|28.44|28.71|28.19|28.65|156100
4653720|4052|GLT|2014-01-08|28.48|28.71|28.22|28.29|256200
4653721|4052|GLT|2014-01-07|27.75|28.99|27.66|28.57|253000
4653722|4052|GLT|2014-01-06|27.68|27.79|27.4|27.71|174100
4653723|4052|GLT|2014-01-03|27.45|27.72|27.4|27.63|118400
4653724|4052|GLT|2014-01-02|27.47|27.61|27.2|27.46|99600
4653725|4052|GLT|2013-12-31|28.1|28.13|27.6|27.64|99700
4653726|4052|GLT|2013-12-30|28.24|28.33|27.81|28.11|93600
4653727|4052|GLT|2013-12-27|28.59|28.59|28.13|28.33|47900
4653728|4052|GLT|2013-12-26|28.25|28.53|27.92|28.46|58100
4653729|4052|GLT|2013-12-24|27.86|28.38|27.74|28.17|54600
4653730|4052|GLT|2013-12-23|27.7|28.02|27.7|28|89200
4653731|4052|GLT|2013-12-20|27.45|27.72|27.36|27.67|409100
4653732|4052|GLT|2013-12-19|27.76|27.89|27.36|27.42|122300
4653733|4052|GLT|2013-12-18|27.28|27.81|27.13|27.77|97100
4653734|4052|GLT|2013-12-17|27.64|27.72|27.18|27.31|110600
4653735|4052|GLT|2013-12-16|26.77|27.7|26.75|27.58|205400
4653736|4052|GLT|2013-12-13|26.15|26.84|26.15|26.71|102000
4653737|4052|GLT|2013-12-12|26.17|26.34|26.06|26.18|138500
4653738|4052|GLT|2013-12-11|26.42|26.43|26.04|26.17|159600
4653739|4052|GLT|2013-12-10|26.58|26.77|26.4|26.41|120200
4653740|4052|GLT|2013-12-09|26.93|27.01|26.28|26.66|200300
4653741|4052|GLT|2013-12-06|26.96|27.12|26.75|26.84|100700
4653742|4052|GLT|2013-12-05|26.58|26.71|26.35|26.65|157600
4653743|4052|GLT|2013-12-04|26.98|27.15|26.54|26.57|159000
4653744|4052|GLT|2013-12-03|27.15|27.41|26.95|27.13|232300
4653745|4052|GLT|2013-12-02|27.91|27.91|26.91|27.28|150500
4650948|4049|GA|2014-01-17|11.09|11.23|11.03|11.08|1136900
4650949|4049|GA|2014-01-16|10.77|11.1|10.73|11.1|1680200
4650950|4049|GA|2014-01-15|10.88|10.91|10.81|10.86|1010700
4650951|4049|GA|2014-01-14|10.77|10.87|10.73|10.84|1247600
4650952|4049|GA|2014-01-13|10.94|10.95|10.75|10.79|1621700
4650953|4049|GA|2014-01-10|10.85|10.95|10.65|10.84|1702800
4650954|4049|GA|2014-01-09|10.94|10.99|10.81|10.85|1754300
4650955|4049|GA|2014-01-08|10.96|10.99|10.93|10.95|1615200
4650956|4049|GA|2014-01-07|10.92|11.01|10.9|11|1278400
4650957|4049|GA|2014-01-06|10.96|11.1|10.84|10.93|2195700
4650958|4049|GA|2014-01-03|11.2|11.28|10.18|10.93|6076500
4650959|4049|GA|2014-01-02|11.29|11.31|11.17|11.19|945200
4650960|4049|GA|2013-12-31|11.3|11.31|11.21|11.24|547500
4650961|4049|GA|2013-12-30|11.21|11.33|11.21|11.28|423900
4650962|4049|GA|2013-12-27|11.2|11.28|11.2|11.27|536500
4650963|4049|GA|2013-12-26|11.28|11.33|11.24|11.27|909000
4650964|4049|GA|2013-12-24|11.2|11.28|11.19|11.25|568500
4650965|4049|GA|2013-12-23|11.13|11.29|11.13|11.26|810600
4650966|4049|GA|2013-12-20|11.11|11.22|11.08|11.12|1498200
4650967|4049|GA|2013-12-19|11.1|11.14|11.07|11.12|1230600
4650968|4049|GA|2013-12-18|11.07|11.15|11.06|11.15|1000200
4650969|4049|GA|2013-12-17|11.07|11.17|11.06|11.08|614500
4650970|4049|GA|2013-12-16|11.09|11.14|11.06|11.07|621100
4650971|4049|GA|2013-12-13|11.12|11.23|11.05|11.07|990900
4650972|4049|GA|2013-12-12|11.05|11.2|11.04|11.06|977000
4650973|4049|GA|2013-12-11|11.25|11.3|10.92|11.03|3248300
4650974|4049|GA|2013-12-10|11.3|11.39|11.2|11.26|2014300
4650975|4049|GA|2013-12-09|11.34|11.47|11.25|11.39|2365100
4650976|4049|GA|2013-12-06|11.35|11.45|11.28|11.33|1314600
4650977|4049|GA|2013-12-05|11.35|11.39|11.24|11.31|936600
4650978|4049|GA|2013-12-04|11.2|11.35|11.16|11.26|1837300
4650979|4049|GA|2013-12-03|11.17|11.22|11.15|11.18|7747200
4702731|4128|GEQ|2014-01-06|18.87|18.92|18.8|18.92|29300
4702732|4128|GEQ|2014-01-03|18.86|18.86|18.77|18.86|13900
4702733|4128|GEQ|2014-01-02|18.89|18.89|18.7|18.79|19600
4702734|4128|GEQ|2013-12-31|18.65|18.9|18.65|18.89|28000
4702735|4128|GEQ|2013-12-30|18.95|18.95|18.62|18.64|54700
4702736|4128|GEQ|2013-12-27|18.94|18.95|18.77|18.77|21200
4702737|4128|GEQ|2013-12-26|18.91|18.95|18.78|18.86|44600
4702738|4128|GEQ|2013-12-24|18.75|18.96|18.75|18.9|28500
4702739|4128|GEQ|2013-12-23|18.69|18.75|18.67|18.73|32300
4702740|4128|GEQ|2013-12-20|18.56|18.68|18.54|18.59|19600
4702741|4128|GEQ|2013-12-19|18.46|18.66|18.26|18.55|56700
4702742|4128|GEQ|2013-12-18|18.42|18.53|18.3|18.39|34100
4702743|4128|GEQ|2013-12-17|18.34|18.39|18.23|18.34|31200
4702744|4128|GEQ|2013-12-16|18.21|18.34|18.21|18.34|48900
4702745|4128|GEQ|2013-12-13|18.14|18.2|18.06|18.2|56000
4702746|4128|GEQ|2013-12-12|18.1|18.16|18.07|18.13|82300
4702747|4128|GEQ|2013-12-11|18.16|18.19|18.1|18.1|42400
4702748|4128|GEQ|2013-12-10|17.98|18.14|17.98|18.1|28200
4702749|4128|GEQ|2013-12-09|18.05|18.18|17.99|18.1|83000
4702750|4128|GEQ|2013-12-06|18.09|18.15|18.01|18.06|33600
4702751|4128|GEQ|2013-12-05|18.1|18.11|18.01|18.03|26100
4702752|4128|GEQ|2013-12-04|18.07|18.2|18.03|18.1|33500
4702753|4128|GEQ|2013-12-03|18.17|18.17|18.04|18.07|24900
4702754|4128|GEQ|2013-12-02|18.15|18.19|18.12|18.17|58600
4691954|4114|GFF|2014-01-17|14.12|14.25|13.93|14.19|253100
4691955|4114|GFF|2014-01-16|13.78|14.09|13.71|14.09|153600
4691956|4114|GFF|2014-01-15|13.71|14|13.71|13.85|94800
4691957|4114|GFF|2014-01-14|13.6|13.84|13.58|13.72|82200
4691958|4114|GFF|2014-01-13|13.73|13.84|13.55|13.58|145800
4691959|4114|GFF|2014-01-10|13.63|13.84|13.61|13.8|117700
4691960|4114|GFF|2014-01-09|13.49|13.61|13.37|13.6|131800
4691961|4114|GFF|2014-01-08|13.63|13.85|13.41|13.46|229000
4691962|4114|GFF|2014-01-07|13.55|13.86|13.55|13.67|135700
4691963|4114|GFF|2014-01-06|13.85|13.96|13.53|13.54|255800
4691964|4114|GFF|2014-01-03|13.23|13.97|13.23|13.81|289100
4691965|4114|GFF|2014-01-02|13.25|13.33|13.05|13.22|278200
4691966|4114|GFF|2013-12-31|13.27|13.36|13.18|13.21|251600
4691967|4114|GFF|2013-12-30|13.29|13.32|13.21|13.23|179400
4691968|4114|GFF|2013-12-27|13.36|13.4|13.18|13.26|145300
4691969|4114|GFF|2013-12-26|13.5|13.64|13.32|13.37|124900
4691970|4114|GFF|2013-12-24|13.27|13.48|13.27|13.45|127600
4691971|4114|GFF|2013-12-23|13.21|13.4|13.12|13.24|234700
4691972|4114|GFF|2013-12-20|13.1|13.39|13.01|13.18|466100
4691973|4114|GFF|2013-12-19|12.89|13.28|12.89|13.18|207400
4691974|4114|GFF|2013-12-18|12.78|13.06|12.72|12.95|493000
4691975|4114|GFF|2013-12-17|12.74|12.81|12.63|12.71|149200
4691976|4114|GFF|2013-12-16|12.77|12.85|12.66|12.7|144200
4691977|4114|GFF|2013-12-13|12.77|12.86|12.58|12.72|98300
4691978|4114|GFF|2013-12-12|12.78|12.92|12.58|12.72|179600
4691979|4114|GFF|2013-12-11|13.17|13.17|12.75|12.8|243400
4691980|4114|GFF|2013-12-10|12.7|13.25|12.54|13.11|170400
4691981|4114|GFF|2013-12-09|12.88|12.88|12.6|12.76|135500
4691982|4114|GFF|2013-12-06|12.86|13.1|12.75|12.89|133600
4691983|4114|GFF|2013-12-05|12.79|12.85|12.64|12.71|75100
4691984|4114|GFF|2013-12-04|12.94|13.09|12.65|12.83|89100
4691985|4114|GFF|2013-12-03|12.75|13.01|12.64|12.98|122400
4691986|4114|GFF|2013-12-02|12.83|13|12.71|12.84|72700
4711616|4137|HAE|2014-01-17|43.25|43.34|42.24|42.34|253100
4711617|4137|HAE|2014-01-16|43.23|43.6|43|43.37|310600
4711618|4137|HAE|2014-01-15|42.99|43.5|42.92|43.29|289700
4711619|4137|HAE|2014-01-14|42.58|43.14|42.52|43|318400
4711620|4137|HAE|2014-01-13|42.3|42.8|42.08|42.44|643600
4711621|4137|HAE|2014-01-10|41.94|42.3|41.6|42.25|378200
4711622|4137|HAE|2014-01-09|41.79|42.07|41.71|41.82|330000
4711623|4137|HAE|2014-01-08|41.65|41.68|40.92|41.64|567500
4711624|4137|HAE|2014-01-07|41.31|41.84|41.2|41.65|676700
4711625|4137|HAE|2014-01-06|41.52|41.64|41.24|41.31|230500
4711626|4137|HAE|2014-01-03|41.25|41.57|41.18|41.47|224400
4711627|4137|HAE|2014-01-02|41.96|41.99|41.07|41.28|374700
4711628|4137|HAE|2013-12-31|42.09|42.27|41.7|42.13|381100
4711629|4137|HAE|2013-12-30|43.03|43.03|42.43|42.54|236000
4711630|4137|HAE|2013-12-27|43.09|43.09|42.73|43.02|156500
4711631|4137|HAE|2013-12-26|42.97|42.97|42.59|42.91|262500
4711632|4137|HAE|2013-12-24|42.87|43.02|42.63|42.92|143100
4711633|4137|HAE|2013-12-23|42.96|43.05|42.59|42.89|303500
4711634|4137|HAE|2013-12-20|42.97|43.06|42.6|42.9|630000
4711635|4137|HAE|2013-12-19|43.07|43.07|42.53|42.76|222000
4711636|4137|HAE|2013-12-18|42.07|43.06|41.81|43.06|393500
4707728|4134|HQL|2013-12-04|19.52|19.64|19.35|19.55|57500
4707729|4134|HQL|2013-12-03|19.73|19.73|19.44|19.53|44400
4707730|4134|HQL|2013-12-02|19.75|19.82|19.58|19.77|25200
4704587|4130|GWRE|2014-01-17|49.39|50.9|49.39|50.66|592400
4704588|4130|GWRE|2014-01-16|49.41|49.84|49.08|49.51|234100
4704589|4130|GWRE|2014-01-15|48.52|49.5|48.34|49.37|367800
4704590|4130|GWRE|2014-01-14|47.84|48.84|47.28|48.51|477300
4704591|4130|GWRE|2014-01-13|48.37|48.73|47.2|47.64|431800
4704592|4130|GWRE|2014-01-10|48.56|48.96|48|48.8|547500
4704593|4130|GWRE|2014-01-09|49.71|49.99|48.15|48.52|345200
4704594|4130|GWRE|2014-01-08|48.4|49.98|48.26|49.72|422500
4704595|4130|GWRE|2014-01-07|48|48.6|47.94|48.42|409500
4704596|4130|GWRE|2014-01-06|48.67|48.69|47.79|48.1|270400
4704597|4130|GWRE|2014-01-03|47.99|48.53|47.74|48.49|289200
4704598|4130|GWRE|2014-01-02|48.82|48.82|47.63|48.14|455700
4704599|4130|GWRE|2013-12-31|48.86|49.23|48.72|49.07|300200
4704600|4130|GWRE|2013-12-30|48.35|49.03|48.31|48.92|227300
4704601|4130|GWRE|2013-12-27|48.86|48.86|48.33|48.53|140000
4704602|4130|GWRE|2013-12-26|48.36|48.83|48.14|48.64|234800
4704603|4130|GWRE|2013-12-24|48.04|48.48|47.98|48.27|108600
4704604|4130|GWRE|2013-12-23|48.19|48.61|47.78|48.13|366800
4704605|4130|GWRE|2013-12-20|46.54|48.6|46.22|48.31|1021200
4704606|4130|GWRE|2013-12-19|45.32|46.36|45.1|46.3|525700
4704607|4130|GWRE|2013-12-18|44.85|45.84|44.55|45.8|436900
4704608|4130|GWRE|2013-12-17|45.18|45.32|44.67|44.94|272300
4704609|4130|GWRE|2013-12-16|45.1|45.67|44.91|45.07|435600
4704610|4130|GWRE|2013-12-13|44.57|45.26|44.3|45.21|440700
4704611|4130|GWRE|2013-12-12|43.74|44.52|43.34|44.52|522800
4704612|4130|GWRE|2013-12-11|45|45|43.61|43.83|605700
4704613|4130|GWRE|2013-12-10|45.8|45.91|44.82|44.95|700600
4704614|4130|GWRE|2013-12-09|46.94|47.03|45.94|46.01|331000
4704615|4130|GWRE|2013-12-06|46.6|47.36|45.18|47.04|805500
4704616|4130|GWRE|2013-12-05|47.22|47.31|45.48|45.8|707400
4704617|4130|GWRE|2013-12-04|47.48|49.71|46.4|47.13|1638300
4704618|4130|GWRE|2013-12-03|46.25|46.26|44.9|44.98|1012100
4704619|4130|GWRE|2013-12-02|47.61|47.61|46.25|46.4|613800
4742565|4168|HCN|2014-01-17|56.2|56.24|55.55|55.59|2001300
4742566|4168|HCN|2014-01-16|55.8|56.17|55.65|56.06|2183400
4742567|4168|HCN|2014-01-15|55.26|55.87|55.25|55.55|2596200
4742568|4168|HCN|2014-01-14|55.92|55.95|54.96|55.14|3374200
4742569|4168|HCN|2014-01-13|55.36|56.16|55.18|55.95|4426300
4742570|4168|HCN|2014-01-10|54.31|55.51|54.3|55.48|2889400
4742571|4168|HCN|2014-01-09|54.07|54.22|53.5|54.02|1558300
4742572|4168|HCN|2014-01-08|54.19|54.32|53.7|53.9|1648100
4742573|4168|HCN|2014-01-07|54.42|54.64|53.85|54.26|2185700
4742574|4168|HCN|2014-01-06|53.29|54.8|53.14|54.29|3218400
4742575|4168|HCN|2014-01-03|53.28|53.38|52.9|53.05|2160600
4742576|4168|HCN|2014-01-02|53.15|53.69|53.08|53.54|2575100
4742577|4168|HCN|2013-12-31|53.36|53.73|53.11|53.57|2408300
4742578|4168|HCN|2013-12-30|53.2|53.55|53|53.44|1468400
4742579|4168|HCN|2013-12-27|53.22|53.24|52.86|53.2|1540700
4742580|4168|HCN|2013-12-26|53.09|53.47|52.82|53.05|1467800
4742581|4168|HCN|2013-12-24|53|53.33|52.76|53.09|787500
4742582|4168|HCN|2013-12-23|53.48|53.56|52.9|52.96|2116800
4742583|4168|HCN|2013-12-20|52.81|53.32|52.67|53.11|3759600
4742584|4168|HCN|2013-12-19|54.26|54.26|52.43|52.58|3333300
4742585|4168|HCN|2013-12-18|53.85|54.75|53.06|54.66|3257700
4742586|4168|HCN|2013-12-17|53.8|53.98|53.69|53.83|2060400
4742587|4168|HCN|2013-12-16|54|54.21|53.58|53.68|2034500
4742588|4168|HCN|2013-12-13|53.61|54.4|53.6|53.91|1790300
4742589|4168|HCN|2013-12-12|54.22|54.33|53.31|53.64|2400900
4742590|4168|HCN|2013-12-11|55.55|55.64|54.2|54.22|2186400
4742591|4168|HCN|2013-12-10|55.45|55.85|55.4|55.52|1663100
4742592|4168|HCN|2013-12-09|55.15|55.49|54.85|55.38|1919700
4742593|4168|HCN|2013-12-06|55.47|55.58|54.97|55.16|1433000
4742594|4168|HCN|2013-12-05|55.11|55.48|54.65|55.18|2137100
4742595|4168|HCN|2013-12-04|55.01|55.55|54.51|55.11|2301600
4742596|4168|HCN|2013-12-03|55.74|55.85|55.3|55.34|1558300
4742597|4168|HCN|2013-12-02|56.16|56.24|55.27|55.75|1923600
4738647|4165|HCP|2014-01-17|38.46|38.52|37.89|38.04|3957600
4738648|4165|HCP|2014-01-16|37.97|38.4|37.97|38.4|2953300
4738649|4165|HCP|2014-01-15|38|38.41|37.99|38.04|3399700
4738650|4165|HCP|2014-01-14|38.23|38.29|37.95|37.99|3015600
4738651|4165|HCP|2014-01-13|38.75|38.96|38.02|38.11|4069000
4738652|4165|HCP|2014-01-10|37.79|39.05|37.77|38.87|4337900
4738653|4165|HCP|2014-01-09|37.75|37.82|37.13|37.41|3674600
4738654|4165|HCP|2014-01-08|37.49|37.54|36.95|37.36|3789500
4738655|4165|HCP|2014-01-07|36.81|37.48|36.56|37.44|4243600
4688053|4110|GBX|2013-12-23|32.88|33.32|32.43|32.63|281000
4688054|4110|GBX|2013-12-20|32.56|33.04|32.39|32.63|428700
4688055|4110|GBX|2013-12-19|32.25|32.58|32|32.47|291400
4688056|4110|GBX|2013-12-18|32|32.64|31.48|32.39|288400
4688057|4110|GBX|2013-12-17|31.72|32.09|31.45|31.99|266900
4688058|4110|GBX|2013-12-16|31.02|32|31.02|31.69|244800
4688059|4110|GBX|2013-12-13|31.2|31.58|30.9|30.92|271700
4688060|4110|GBX|2013-12-12|30.92|31.36|30.85|31.07|351000
4688061|4110|GBX|2013-12-11|32.07|32.22|30.88|30.89|278000
4688062|4110|GBX|2013-12-10|31.5|32.21|31.36|32.12|401000
4688063|4110|GBX|2013-12-09|30.99|31.81|30.91|31.36|424600
4688064|4110|GBX|2013-12-06|31.09|31.37|30.82|30.82|266100
4688065|4110|GBX|2013-12-05|31.03|31.31|30.46|30.81|145600
4688066|4110|GBX|2013-12-04|30.95|31.72|30.75|31.14|234400
4688067|4110|GBX|2013-12-03|31.28|31.28|30.73|31.04|403900
4688068|4110|GBX|2013-12-02|31.29|31.77|30.9|31.47|256400
4683301|4103|GNI|2014-01-17|23|23|22.24|22.43|32200
4683302|4103|GNI|2014-01-16|23.09|23.1|22.5|22.54|35700
4683303|4103|GNI|2014-01-15|23.33|23.33|22.7|22.91|26200
4683304|4103|GNI|2014-01-14|22.64|23.22|22.61|22.88|46200
4683305|4103|GNI|2014-01-13|23.24|23.99|22.59|22.66|90500
4683306|4103|GNI|2014-01-10|25.24|25.24|22.63|22.92|172700
4683307|4103|GNI|2014-01-09|26.26|26.5|24.15|24.99|114600
4683308|4103|GNI|2014-01-08|25.63|27.59|25.03|26.35|249200
4683309|4103|GNI|2014-01-07|27.2|30.66|25.02|26.82|494200
4683310|4103|GNI|2014-01-06|66.45|69.72|35.03|35.7|453600
4683311|4103|GNI|2014-01-03|67.15|67.5|66.7|67.07|25900
4683312|4103|GNI|2014-01-02|67.93|68.25|66.35|66.75|42500
4683313|4103|GNI|2013-12-31|69.68|69.68|68.01|68.1|30000
4683314|4103|GNI|2013-12-30|69.55|71.19|69.4|69.99|24400
4683315|4103|GNI|2013-12-27|68.78|70.58|68.78|70.58|45000
4683316|4103|GNI|2013-12-26|73.37|74.36|72.1|73.24|38800
4683317|4103|GNI|2013-12-24|73.7|73.74|73.22|73.25|12300
4683318|4103|GNI|2013-12-23|73|73.99|72.67|73.2|17700
4683319|4103|GNI|2013-12-20|73.71|74.36|73.19|73.19|31600
4683320|4103|GNI|2013-12-19|73.21|73.95|72.67|73.31|16600
4683321|4103|GNI|2013-12-18|72.5|73.43|72.3|72.89|11800
4683322|4103|GNI|2013-12-17|72.12|72.44|72.01|72.01|9100
4683323|4103|GNI|2013-12-16|74.25|74.45|71.9|72|17100
4683324|4103|GNI|2013-12-13|74.66|74.69|73.51|74.03|11500
4683325|4103|GNI|2013-12-12|74.85|75.17|74.85|74.93|10400
4683326|4103|GNI|2013-12-11|75.16|75.16|74.8|74.86|9300
4683327|4103|GNI|2013-12-10|74.71|75.17|74.71|74.98|13400
4683328|4103|GNI|2013-12-09|74.98|75.49|74.66|75.17|19100
4683329|4103|GNI|2013-12-06|74.92|74.98|74.5|74.76|11000
4683330|4103|GNI|2013-12-05|74.9|74.98|74.65|74.8|4500
4683331|4103|GNI|2013-12-04|74.49|74.87|74.49|74.8|12300
4683332|4103|GNI|2013-12-03|73.88|74.49|73.8|74.4|14200
4683333|4103|GNI|2013-12-02|73.68|74|73.5|73.88|9400
4674035|4092|GGG|2014-01-17|78.27|78.7|77.96|78.3|171100
4674036|4092|GGG|2014-01-16|78.14|78.97|78.09|78.58|162800
4674037|4092|GGG|2014-01-15|78.35|78.88|78.19|78.68|184600
4674038|4092|GGG|2014-01-14|77.02|78.46|76.78|78.3|292700
4674039|4092|GGG|2014-01-13|77.56|78.23|76.46|76.66|266400
4674040|4092|GGG|2014-01-10|77.22|78.05|76.87|78|192000
4674041|4092|GGG|2014-01-09|76.27|77.18|75.79|77.01|259400
4674042|4092|GGG|2014-01-08|76.07|76.64|75.53|76.19|180000
4674043|4092|GGG|2014-01-07|75.78|76.4|75.46|76.1|235800
4674044|4092|GGG|2014-01-06|77.15|77.44|75.56|75.58|425100
4674045|4092|GGG|2014-01-03|76.71|77.14|76.42|76.99|207900
4674046|4092|GGG|2014-01-02|77.49|77.66|76.13|76.82|232400
4674047|4092|GGG|2013-12-31|78.04|78.31|77.64|78.12|150500
4674048|4092|GGG|2013-12-30|78|78.29|77.52|77.97|109900
4674049|4092|GGG|2013-12-27|77.99|78.1|77.45|77.82|151100
4674050|4092|GGG|2013-12-26|77.5|78.05|77.5|77.71|170500
4674051|4092|GGG|2013-12-24|77.08|77.48|76.98|77.08|123400
4674052|4092|GGG|2013-12-23|77.35|77.35|76.83|77.09|209600
4674053|4092|GGG|2013-12-20|76.25|77.52|76.25|77.02|400900
4674054|4092|GGG|2013-12-19|76.34|76.68|76|76.25|167200
4674055|4092|GGG|2013-12-18|75.79|76.61|74.87|76.31|224400
4674056|4092|GGG|2013-12-17|75.82|76.01|75.36|75.71|205000
4674057|4092|GGG|2013-12-16|75.63|76.41|75.32|75.7|197900
4674058|4092|GGG|2013-12-13|75.24|75.67|74.64|75.09|147100
4674059|4092|GGG|2013-12-12|74.76|75.3|74.51|74.99|164300
4674060|4092|GGG|2013-12-11|76.98|77.4|74.56|74.72|176200
4674061|4092|GGG|2013-12-10|76.83|78.39|76.83|76.96|191600
4674062|4092|GGG|2013-12-09|76.65|77.8|76.19|77.03|230900
4674063|4092|GGG|2013-12-06|75.81|76.69|75.81|76.44|232900
4711637|4137|HAE|2013-12-17|43.04|43.04|42.02|42.15|810500
4711638|4137|HAE|2013-12-16|43.33|43.75|43.03|43.74|289800
4711639|4137|HAE|2013-12-13|43.56|43.74|43.19|43.27|262200
4711640|4137|HAE|2013-12-12|43.54|43.77|43.21|43.59|328200
4711641|4137|HAE|2013-12-11|43.55|43.93|43.5|43.63|571600
4711642|4137|HAE|2013-12-10|43.75|43.93|43.55|43.6|338500
4711643|4137|HAE|2013-12-09|43.1|44.2|42.96|43.83|375400
4711644|4137|HAE|2013-12-06|42.61|43.1|42.38|43.04|223700
4711645|4137|HAE|2013-12-05|42.2|42.33|42.1|42.24|202700
4711646|4137|HAE|2013-12-04|42.02|42.35|41.86|42.21|336400
4711647|4137|HAE|2013-12-03|42.11|42.21|41.8|42.06|261100
4711648|4137|HAE|2013-12-02|42.08|42.67|41.89|42.03|401000
4734009|4159|HE|2014-01-17|26.29|26.38|26.23|26.38|224500
4734010|4159|HE|2014-01-16|26.15|26.36|26.12|26.31|219500
4734011|4159|HE|2014-01-15|26.11|26.29|26.08|26.15|367400
4734012|4159|HE|2014-01-14|25.98|26.14|25.9|26.11|296900
4734013|4159|HE|2014-01-13|26.23|26.3|25.82|25.94|574000
4734014|4159|HE|2014-01-10|26.07|26.46|25.97|26.34|426100
4734015|4159|HE|2014-01-09|25.8|26.18|25.57|26.01|689200
4734016|4159|HE|2014-01-08|25.69|25.8|25.45|25.73|664400
4734017|4159|HE|2014-01-07|25.44|25.73|25.43|25.71|332700
4734018|4159|HE|2014-01-06|25.6|25.69|25.39|25.43|459000
4734019|4159|HE|2014-01-03|25.51|25.68|25.43|25.6|247300
4734020|4159|HE|2014-01-02|26.03|26.21|25.38|25.51|434600
4734021|4159|HE|2013-12-31|26.05|26.19|26|26.06|232800
4734022|4159|HE|2013-12-30|25.91|26.09|25.91|26.01|219700
4734023|4159|HE|2013-12-27|25.98|26.03|25.83|25.95|163400
4734024|4159|HE|2013-12-26|26.05|26.14|25.78|25.87|217600
4734025|4159|HE|2013-12-24|25.95|26.18|25.88|26.08|85700
4734026|4159|HE|2013-12-23|26.1|26.24|25.89|26.02|328700
4734027|4159|HE|2013-12-20|25.4|25.95|25.4|25.92|540100
4734028|4159|HE|2013-12-19|25.77|25.77|25.36|25.43|255900
4734029|4159|HE|2013-12-18|25.68|25.87|25.34|25.81|318700
4734030|4159|HE|2013-12-17|25.58|25.73|25.46|25.6|287400
4734031|4159|HE|2013-12-16|25.25|25.6|25.25|25.56|255700
4734032|4159|HE|2013-12-13|25.18|25.25|25.02|25.24|229400
4734033|4159|HE|2013-12-12|25.03|25.3|25.03|25.15|272000
4734034|4159|HE|2013-12-11|25.4|25.51|24.95|24.97|474600
4734035|4159|HE|2013-12-10|25.8|25.8|25.41|25.44|222800
4734036|4159|HE|2013-12-09|25.86|25.93|25.55|25.81|268000
4734037|4159|HE|2013-12-06|25.64|26.05|25.58|25.88|371500
4734038|4159|HE|2013-12-05|25.52|25.58|25.31|25.55|269100
4734039|4159|HE|2013-12-04|25.32|25.56|25.27|25.48|275500
4734040|4159|HE|2013-12-03|25.35|25.59|25.29|25.46|292200
4734041|4159|HE|2013-12-02|25.39|25.75|25.21|25.46|267100
4697507|4121|GSE|2014-01-17|0.75|0.75|0.72|0.73|330700
4697508|4121|GSE|2014-01-16|0.76|0.77|0.7|0.76|628000
4697509|4121|GSE|2014-01-15|0.77|0.78|0.74|0.76|611000
4697510|4121|GSE|2014-01-14|0.75|0.79|0.7|0.74|1261600
4697511|4121|GSE|2014-01-13|1.11|1.12|0.72|0.78|4610000
4697512|4121|GSE|2014-01-10|2.07|2.47|1.36|1.39|739200
4697513|4121|GSE|2014-01-09|2.2|2.22|2.05|2.06|88900
4697514|4121|GSE|2014-01-08|2.2|2.24|2.16|2.18|58800
4697515|4121|GSE|2014-01-07|2.28|2.28|2.18|2.19|52800
4697516|4121|GSE|2014-01-06|2.18|2.29|2.15|2.26|111200
4697517|4121|GSE|2014-01-03|2.21|2.26|2.12|2.13|85800
4697518|4121|GSE|2014-01-02|2.08|2.26|2.08|2.21|68600
4697519|4121|GSE|2013-12-31|2.09|2.13|2.01|2.07|175800
4697520|4121|GSE|2013-12-30|2.18|2.23|2.09|2.11|86100
4697521|4121|GSE|2013-12-27|2.28|2.29|2.11|2.16|79100
4697522|4121|GSE|2013-12-26|2.27|2.32|2.23|2.26|65600
4697523|4121|GSE|2013-12-24|2.29|2.29|2.22|2.27|34000
4697524|4121|GSE|2013-12-23|2.17|2.29|2.15|2.26|116700
4697525|4121|GSE|2013-12-20|2.09|2.19|2.09|2.14|166700
4697526|4121|GSE|2013-12-19|1.97|2.1|1.97|2.07|69300
4697527|4121|GSE|2013-12-18|1.99|2.08|1.97|1.99|101800
4697528|4121|GSE|2013-12-17|2|2.01|1.96|1.99|53900
4697529|4121|GSE|2013-12-16|1.95|2.01|1.95|1.99|51900
4697530|4121|GSE|2013-12-13|1.98|1.98|1.91|1.95|77400
4697531|4121|GSE|2013-12-12|2.04|2.07|1.95|1.96|90600
4697532|4121|GSE|2013-12-11|2.05|2.09|2|2.02|98700
4697533|4121|GSE|2013-12-10|2.12|2.16|2.02|2.02|103500
4697534|4121|GSE|2013-12-09|2.17|2.17|2.08|2.1|80600
4697535|4121|GSE|2013-12-06|2.11|2.22|2.11|2.15|118500
4697536|4121|GSE|2013-12-05|1.99|2.17|1.99|2.1|901400
4697537|4121|GSE|2013-12-04|1.97|2.01|1.95|1.99|112300
4697538|4121|GSE|2013-12-03|1.99|2.02|1.98|1.99|123300
4697539|4121|GSE|2013-12-02|2.07|2.07|1.98|2|211800
4738656|4165|HCP|2014-01-06|36.18|37.35|36.16|36.81|4266300
4738657|4165|HCP|2014-01-03|36.16|36.39|35.95|36.18|2014300
4738658|4165|HCP|2014-01-02|36.33|36.43|36|36.21|2100000
4738659|4165|HCP|2013-12-31|36.57|36.63|36.22|36.32|2540900
4738660|4165|HCP|2013-12-30|36.52|36.67|36.4|36.6|1628300
4738661|4165|HCP|2013-12-27|36.45|36.59|36.27|36.5|2242500
4738662|4165|HCP|2013-12-26|36.47|36.67|36.35|36.48|1940400
4738663|4165|HCP|2013-12-24|36.2|36.49|36.14|36.36|966600
4738664|4165|HCP|2013-12-23|36.25|36.46|36.13|36.22|2579100
4738665|4165|HCP|2013-12-20|35.83|36.17|35.63|36.08|3694000
4738666|4165|HCP|2013-12-19|36.73|36.73|35.6|35.8|2927400
4738667|4165|HCP|2013-12-18|36.46|36.88|35.75|36.84|5084800
4738668|4165|HCP|2013-12-17|36.02|36.34|35.84|36.32|3180500
4738669|4165|HCP|2013-12-16|35.77|36.89|35.7|36.06|3140800
4738670|4165|HCP|2013-12-13|35.74|36.27|35.66|35.77|1870700
4738671|4165|HCP|2013-12-12|35.84|35.9|35.5|35.66|3393500
4738672|4165|HCP|2013-12-11|36.95|36.95|35.81|35.84|3110000
4738673|4165|HCP|2013-12-10|36.85|37.24|36.78|36.86|2795500
4738674|4165|HCP|2013-12-09|36.56|36.91|36.03|36.87|2193600
4738675|4165|HCP|2013-12-06|36.75|36.83|36.34|36.57|2331200
4738676|4165|HCP|2013-12-05|36.25|36.69|36.09|36.49|2555400
4738677|4165|HCP|2013-12-04|35.71|36.69|35.67|36.49|3310200
4738678|4165|HCP|2013-12-03|36.18|36.39|35.8|36.06|2731600
4738679|4165|HCP|2013-12-02|36.95|36.95|36.21|36.34|2430600
4697993|4123|GES|2014-01-17|29.23|29.37|29.15|29.17|622200
4697994|4123|GES|2014-01-16|29.32|29.41|28.52|29.27|1349000
4697995|4123|GES|2014-01-15|29.68|30.22|29.3|29.5|2239900
4697996|4123|GES|2014-01-14|28.48|30.77|28.44|29.5|3810300
4697997|4123|GES|2014-01-13|29.78|29.81|28.09|28.33|1801800
4697998|4123|GES|2014-01-10|29.37|29.87|29.28|29.85|920500
4697999|4123|GES|2014-01-09|29.94|29.97|29.12|29.37|1290700
4698000|4123|GES|2014-01-08|30.18|30.18|28.82|29.92|3063400
4698001|4123|GES|2014-01-07|30.82|30.82|30.16|30.23|1133300
4698002|4123|GES|2014-01-06|31.42|31.71|30.75|30.85|677800
4698003|4123|GES|2014-01-03|30.53|31.68|30.52|31.45|912500
4698004|4123|GES|2014-01-02|31|31.22|30.44|30.56|1147100
4698005|4123|GES|2013-12-31|31.38|31.48|30.97|31.07|489500
4698006|4123|GES|2013-12-30|31.26|31.51|30.98|31.34|319200
4698007|4123|GES|2013-12-27|31.45|31.65|31.22|31.28|185500
4698008|4123|GES|2013-12-26|31.57|31.71|31.44|31.46|225800
4698009|4123|GES|2013-12-24|31.25|31.52|31.24|31.51|206300
4698010|4123|GES|2013-12-23|31.2|31.34|30.86|31.32|638000
4698011|4123|GES|2013-12-20|30.77|31.2|30.51|31.09|625400
4698012|4123|GES|2013-12-19|30.91|31.22|30.65|30.78|311600
4698013|4123|GES|2013-12-18|30.68|31.16|30.32|31.1|676200
4698014|4123|GES|2013-12-17|31.11|31.21|30.39|30.68|574800
4698015|4123|GES|2013-12-16|30.63|31.22|30.56|31.1|695000
4698016|4123|GES|2013-12-13|30.4|30.8|30.32|30.74|697600
4698017|4123|GES|2013-12-12|31.43|31.47|30.37|30.39|1162000
4698018|4123|GES|2013-12-11|32.27|32.43|31.46|31.46|850100
4698019|4123|GES|2013-12-10|32.16|32.56|31.95|32.09|708700
4698020|4123|GES|2013-12-09|32.54|32.74|32.17|32.27|767800
4698021|4123|GES|2013-12-06|32.5|32.93|32.27|32.67|905200
4698022|4123|GES|2013-12-05|33.74|33.87|32.31|32.64|1759200
4698023|4123|GES|2013-12-04|33.5|33.5|32.92|33.34|1424300
4698024|4123|GES|2013-12-03|34.34|34.4|33.79|33.89|776000
4698025|4123|GES|2013-12-02|34.22|34.71|33.91|34.25|730100
4720949|4145|HAR|2014-01-17|90.4|91.13|89.49|90.48|864600
4720950|4145|HAR|2014-01-16|89.35|90.4|89.05|90.34|723100
4720951|4145|HAR|2014-01-15|88.26|90.02|88.15|89.59|928400
4720952|4145|HAR|2014-01-14|86.15|88.72|85.18|88.36|1017600
4720953|4145|HAR|2014-01-13|87.89|88.87|85.66|85.94|1154900
4720954|4145|HAR|2014-01-10|85.99|88.47|85.9|88.28|1445700
4720955|4145|HAR|2014-01-09|83.41|85.93|83.39|85.87|1116200
4720956|4145|HAR|2014-01-08|83|83.67|82.51|83.41|1046800
4720957|4145|HAR|2014-01-07|82.33|83.69|81.95|83|683300
4720958|4145|HAR|2014-01-06|81.01|82.88|81.01|81.86|638900
4720959|4145|HAR|2014-01-03|80.37|81.26|80.06|80.7|496900
4720960|4145|HAR|2014-01-02|81.93|81.93|79.92|80.2|742900
4720961|4145|HAR|2013-12-31|81.71|82.25|81.08|81.85|555800
4720962|4145|HAR|2013-12-30|83.03|83.27|81.31|81.7|1017900
4720963|4145|HAR|2013-12-27|84.91|85.4|82.92|83.36|429400
4720964|4145|HAR|2013-12-26|84.09|85.65|84.09|84.5|494600
4720965|4145|HAR|2013-12-24|83.46|84.39|83.3|83.79|154500
4720966|4145|HAR|2013-12-23|83.89|83.99|83.15|83.65|338400
4720967|4145|HAR|2013-12-20|83|83.53|82.5|83.39|685300
4720968|4145|HAR|2013-12-19|84.39|84.39|82.63|83.03|500500
4720969|4145|HAR|2013-12-18|82.92|84.49|81.35|84.39|699300
4699299|4124|GBAB|2014-01-17|19.97|20.13|19.97|20.1|32700
4699300|4124|GBAB|2014-01-16|19.89|20.09|19.89|20.04|42100
4699301|4124|GBAB|2014-01-15|19.95|20.06|19.89|19.91|38100
4699302|4124|GBAB|2014-01-14|19.9|20.12|19.63|20.05|38300
4699303|4124|GBAB|2014-01-13|19.84|20.08|19.84|20.01|49500
4699304|4124|GBAB|2014-01-10|19.77|20.04|19.77|20.04|43100
4699305|4124|GBAB|2014-01-09|19.79|19.93|19.79|19.93|33300
4699306|4124|GBAB|2014-01-08|20.14|20.14|19.76|19.79|72200
4699307|4124|GBAB|2014-01-07|20.14|20.17|20.04|20.07|34400
4699308|4124|GBAB|2014-01-06|19.87|20.05|19.84|20.05|39100
4699309|4124|GBAB|2014-01-03|19.95|19.97|19.72|19.95|48900
4699310|4124|GBAB|2014-01-02|19.66|19.87|19.59|19.87|37400
4699311|4124|GBAB|2013-12-31|19.76|19.82|19.51|19.82|105300
4699312|4124|GBAB|2013-12-30|19.72|19.72|19.65|19.7|64600
4699313|4124|GBAB|2013-12-27|19.77|19.78|19.65|19.66|71300
4699314|4124|GBAB|2013-12-26|19.81|19.81|19.65|19.72|74400
4699315|4124|GBAB|2013-12-24|19.73|19.86|19.71|19.79|29300
4699316|4124|GBAB|2013-12-23|19.62|19.85|19.62|19.82|81300
4699317|4124|GBAB|2013-12-20|19.46|19.66|19.4|19.65|152900
4699318|4124|GBAB|2013-12-19|19.22|19.49|19.17|19.49|118700
4699319|4124|GBAB|2013-12-18|19.17|19.29|19.17|19.26|132500
4699320|4124|GBAB|2013-12-17|19.12|19.23|19.05|19.2|160500
4699321|4124|GBAB|2013-12-16|19.15|19.23|19.08|19.15|92600
4699322|4124|GBAB|2013-12-13|19.1|19.27|19.1|19.11|94700
4699323|4124|GBAB|2013-12-12|19.1|19.17|19.1|19.15|62300
4699324|4124|GBAB|2013-12-11|19.2|19.21|19.08|19.14|81100
4699325|4124|GBAB|2013-12-10|19.19|19.26|19.15|19.19|106600
4699326|4124|GBAB|2013-12-09|19.15|19.22|19.08|19.22|107400
4699327|4124|GBAB|2013-12-06|19.1|19.2|19.1|19.17|91800
4699328|4124|GBAB|2013-12-05|19.15|19.25|19.09|19.13|67600
4699329|4124|GBAB|2013-12-04|19.15|19.31|19.1|19.22|71700
4699330|4124|GBAB|2013-12-03|19.12|19.23|19.08|19.19|61800
4699331|4124|GBAB|2013-12-02|19.25|19.27|19.04|19.09|104100
4695872|4119|BSMX|2014-01-17|12.94|13.04|12.77|12.88|1887600
4695873|4119|BSMX|2014-01-16|13.04|13.06|12.82|12.91|1364900
4695874|4119|BSMX|2014-01-15|12.76|13.23|12.67|13.08|1930700
4695875|4119|BSMX|2014-01-14|12.92|12.92|12.62|12.72|3888700
4695876|4119|BSMX|2014-01-13|12.86|12.93|12.56|12.82|3063500
4695877|4119|BSMX|2014-01-10|13.05|13.13|12.9|12.97|2863700
4695878|4119|BSMX|2014-01-09|13.23|13.25|12.91|12.97|756000
4695879|4119|BSMX|2014-01-08|13.35|13.35|13.05|13.16|934600
4695880|4119|BSMX|2014-01-07|13.19|13.36|13.11|13.34|714000
4695881|4119|BSMX|2014-01-06|13.2|13.39|13.02|13.13|1142800
4695882|4119|BSMX|2014-01-03|13.34|13.53|13.17|13.2|1049700
4695883|4119|BSMX|2014-01-02|13.51|13.51|13.17|13.25|1718600
4695884|4119|BSMX|2013-12-31|13.57|13.68|13.46|13.64|578200
4695885|4119|BSMX|2013-12-30|13.63|13.65|13.48|13.6|815700
4695886|4119|BSMX|2013-12-27|13.58|13.68|13.55|13.6|1193400
4695887|4119|BSMX|2013-12-26|13.62|13.65|13.52|13.56|2108500
4695888|4119|BSMX|2013-12-24|13.55|13.77|13.49|13.54|1419500
4695889|4119|BSMX|2013-12-23|13.47|13.57|13.16|13.5|2762100
4695890|4119|BSMX|2013-12-20|14.19|14.39|14.19|14.29|3831100
4695891|4119|BSMX|2013-12-19|14.27|14.35|14.2|14.25|1068600
4695892|4119|BSMX|2013-12-18|14.25|14.45|14.09|14.29|2913900
4695893|4119|BSMX|2013-12-17|14.27|14.32|14.1|14.24|2430500
4695894|4119|BSMX|2013-12-16|13.92|14.24|13.92|14.24|1492900
4695895|4119|BSMX|2013-12-13|13.96|14.05|13.64|13.87|979200
4695896|4119|BSMX|2013-12-12|14.01|14.02|13.72|13.74|1879600
4695897|4119|BSMX|2013-12-11|14.46|14.62|14.01|14.07|1073400
4695898|4119|BSMX|2013-12-10|14.62|14.68|14.48|14.52|822600
4695899|4119|BSMX|2013-12-09|14.29|14.71|14.29|14.66|4693000
4695900|4119|BSMX|2013-12-06|14.16|14.6|14.09|14.32|920700
4695901|4119|BSMX|2013-12-05|13.7|14.13|13.63|14.04|6764200
4695902|4119|BSMX|2013-12-04|13.57|14.05|13.37|13.92|5244000
4695903|4119|BSMX|2013-12-03|13.73|13.87|13.46|13.53|1362300
4695904|4119|BSMX|2013-12-02|14.01|14.02|13.74|13.76|1348800
4706392|4133|HQH|2014-01-17|28.18|28.28|27.71|28.16|121100
4706393|4133|HQH|2014-01-16|27.85|28.1|27.65|28.06|92400
4706394|4133|HQH|2014-01-15|27.28|28.04|27.25|28.04|155400
4706395|4133|HQH|2014-01-14|27.44|27.66|27.14|27.2|130800
4706396|4133|HQH|2014-01-13|27.63|27.84|27.43|27.48|113500
4706397|4133|HQH|2014-01-10|27.5|27.72|27.07|27.63|106300
4706398|4133|HQH|2014-01-09|27.23|27.5|27.2|27.45|84200
4706399|4133|HQH|2014-01-08|27.07|27.38|26.85|27.16|114000
4706400|4133|HQH|2014-01-07|26.33|27.17|26.03|26.94|112200
4706401|4133|HQH|2014-01-06|26.35|26.44|26.03|26.26|132300
4706402|4133|HQH|2014-01-03|26.46|26.61|26.31|26.35|75600
4706403|4133|HQH|2014-01-02|26.71|26.91|26.41|26.46|90900
4650980|4049|GA|2013-12-02|11.22|11.26|11.12|11.16|3221400
4685913|4108|GB|2014-01-17|44.7|44.75|44.34|44.5|103200
4685914|4108|GB|2014-01-16|44.45|44.96|44.45|44.7|84900
4685915|4108|GB|2014-01-15|44.35|44.78|44.16|44.66|51500
4685916|4108|GB|2014-01-14|44.32|44.7|43.85|44.35|67800
4685917|4108|GB|2014-01-13|44.97|44.98|43.74|43.98|170700
4685918|4108|GB|2014-01-10|44.9|45.1|44.27|45.05|121300
4685919|4108|GB|2014-01-09|44.6|44.9|43.86|44.78|142000
4685920|4108|GB|2014-01-08|44.17|44.62|43.91|44.33|198500
4685921|4108|GB|2014-01-07|43.78|44.61|43.78|44.27|120100
4685922|4108|GB|2014-01-06|43.87|43.99|43.32|43.78|117900
4685923|4108|GB|2014-01-03|43.41|43.93|43.28|43.8|105100
4685924|4108|GB|2014-01-02|43.99|43.99|43.12|43.42|158100
4685925|4108|GB|2013-12-31|44.1|45.02|43.87|44.24|172700
4685926|4108|GB|2013-12-30|43.38|44.21|43.11|43.98|115700
4685927|4108|GB|2013-12-27|43.84|44.1|42.89|43.51|128500
4685928|4108|GB|2013-12-26|43.6|44.18|43.42|43.57|70600
4685929|4108|GB|2013-12-24|43.12|43.78|42.93|43.5|59400
4685930|4108|GB|2013-12-23|43.13|43.48|42.77|43.38|208700
4685931|4108|GB|2013-12-20|41.24|42.81|41.24|42.65|367800
4685932|4108|GB|2013-12-19|41.24|41.24|40.51|41.02|110100
4685933|4108|GB|2013-12-18|40.1|41.17|39.89|41.16|154400
4685934|4108|GB|2013-12-17|39.51|40.56|39.51|40.14|183800
4685935|4108|GB|2013-12-16|38.81|39.07|38.55|39.02|109000
4685936|4108|GB|2013-12-13|38.47|38.8|37.98|38.74|76900
4685937|4108|GB|2013-12-12|38.62|38.8|38.12|38.46|104300
4685938|4108|GB|2013-12-11|39.95|39.95|38.54|38.67|139900
4685939|4108|GB|2013-12-10|39.78|40.01|39.59|40.01|157800
4685940|4108|GB|2013-12-09|40.2|40.21|39.58|39.92|88200
4685941|4108|GB|2013-12-06|40.4|40.73|40.19|40.25|117300
4685942|4108|GB|2013-12-05|40.07|40.27|39.72|39.94|76200
4685943|4108|GB|2013-12-04|40.53|40.9|39.64|40.02|62100
4685944|4108|GB|2013-12-03|40.38|40.83|40.37|40.74|162400
4685945|4108|GB|2013-12-02|40.71|41|40.42|40.5|46900
4681995|4101|GTN|2014-01-17|12.05|12.11|11.66|11.78|485600
4681996|4101|GTN|2014-01-16|12.09|12.27|11.94|12.1|807700
4681997|4101|GTN|2014-01-15|12.89|13|11.78|12.11|1715500
4681998|4101|GTN|2014-01-14|12.91|13.05|12.56|12.9|430100
4681999|4101|GTN|2014-01-13|13.5|13.51|12.58|12.84|596000
4682000|4101|GTN|2014-01-10|13.18|13.55|13.1|13.51|621700
4682001|4101|GTN|2014-01-09|13.89|13.91|12.95|13.27|968300
4682002|4101|GTN|2014-01-08|13.97|14.05|13.58|13.86|715700
4682003|4101|GTN|2014-01-07|14.21|14.47|13.47|13.97|894800
4682004|4101|GTN|2014-01-06|14.65|14.81|14.05|14.2|647600
4682005|4101|GTN|2014-01-03|14.67|14.75|14.16|14.58|659100
4682006|4101|GTN|2014-01-02|14.81|14.98|14.44|14.68|719200
4682007|4101|GTN|2013-12-31|14.25|15.17|14.23|14.88|2006600
4682008|4101|GTN|2013-12-30|14.4|14.5|13.83|14.14|638700
4682009|4101|GTN|2013-12-27|14.69|14.69|14.05|14.46|481900
4682010|4101|GTN|2013-12-26|14.76|15.09|14.31|14.56|698600
4682011|4101|GTN|2013-12-24|14.84|14.84|14.32|14.73|338300
4682012|4101|GTN|2013-12-23|14.38|15|14.26|14.87|844100
4682013|4101|GTN|2013-12-20|13.54|14.42|13.47|14.31|1090400
4682014|4101|GTN|2013-12-19|14.16|14.16|13.38|13.46|781400
4682015|4101|GTN|2013-12-18|13.76|14.06|13.36|13.97|912200
4682016|4101|GTN|2013-12-17|13.29|13.92|13|13.76|911200
4682017|4101|GTN|2013-12-16|13.7|13.84|13.11|13.23|946600
4682018|4101|GTN|2013-12-13|13.23|13.78|13.21|13.57|1152800
4682019|4101|GTN|2013-12-12|12.23|13.47|12.2|13.13|1551700
4682020|4101|GTN|2013-12-11|12.43|12.49|11.95|12.03|581000
4682021|4101|GTN|2013-12-10|12.32|12.6|12.25|12.39|780300
4682022|4101|GTN|2013-12-09|12.79|12.85|12.17|12.34|840400
4682023|4101|GTN|2013-12-06|11.8|13.02|11.8|12.75|1069700
4682024|4101|GTN|2013-12-05|12.29|12.4|11.49|11.58|1093200
4682025|4101|GTN|2013-12-04|11.86|12.48|11.86|12.32|833100
4682026|4101|GTN|2013-12-03|12.26|12.35|11.36|11.97|2481200
4682027|4101|GTN|2013-12-02|12.35|13.08|12.1|12.15|1809100
4643112|4042|GPC|2014-01-17|84.67|84.67|83.58|84.14|1359000
4643113|4042|GPC|2014-01-16|83.52|84.61|83.28|84.6|726300
4643114|4042|GPC|2014-01-15|82.79|83.87|82.25|83.57|935800
4643115|4042|GPC|2014-01-14|82.09|82.87|81.5|82.74|622600
4643116|4042|GPC|2014-01-13|83.17|83.45|81.43|81.63|814600
4643117|4042|GPC|2014-01-10|82.91|83.49|82.22|83.45|938600
4643118|4042|GPC|2014-01-09|82.98|83.42|82.23|82.83|567500
4643119|4042|GPC|2014-01-08|83.03|83.06|82.34|82.91|881900
4643120|4042|GPC|2014-01-07|82.88|83.38|82.18|83.13|864200
4643121|4042|GPC|2014-01-06|82.58|83.15|82|82.04|644900
4643122|4042|GPC|2014-01-03|82.17|82.8|81.62|82.32|624900
4674064|4092|GGG|2013-12-05|75.56|76.08|75.42|75.68|201700
4674065|4092|GGG|2013-12-04|75.12|76.41|74.64|75.88|196200
4674066|4092|GGG|2013-12-03|74.97|76.06|74.38|75.55|303200
4674067|4092|GGG|2013-12-02|76.88|77.36|75.49|75.61|342700
4719643|4144|HOG|2014-01-17|68.18|68.44|67.52|67.58|989500
4719644|4144|HOG|2014-01-16|68.6|68.74|67.99|68.1|849500
4719645|4144|HOG|2014-01-15|68.19|68.73|67.93|68.65|1015300
4719646|4144|HOG|2014-01-14|67.5|68.05|67.32|68|1969900
4719647|4144|HOG|2014-01-13|69.07|69.07|67.01|67.19|1548900
4719648|4144|HOG|2014-01-10|69.38|69.63|69.11|69.62|611800
4719649|4144|HOG|2014-01-09|69.85|70.04|68.81|69.19|842900
4719650|4144|HOG|2014-01-08|69.02|69.86|68.97|69.85|758700
4719651|4144|HOG|2014-01-07|68.78|69.23|68.7|69.02|482100
4719652|4144|HOG|2014-01-06|69.28|69.75|68.45|68.63|650600
4719653|4144|HOG|2014-01-03|68.63|69.24|68.49|68.91|656400
4719654|4144|HOG|2014-01-02|69.19|69.25|68.42|68.56|1022500
4719655|4144|HOG|2013-12-31|69.17|69.6|68.93|69.24|451000
4719656|4144|HOG|2013-12-30|68.97|69.23|68.68|68.99|530400
4719657|4144|HOG|2013-12-27|69.31|69.61|68.77|69.05|461300
4719658|4144|HOG|2013-12-26|69.46|69.75|69.12|69.26|463100
4719659|4144|HOG|2013-12-24|68.68|69.3|68.52|69.22|360800
4719660|4144|HOG|2013-12-23|68.4|68.96|68.15|68.73|921500
4719661|4144|HOG|2013-12-20|68.48|68.55|67.24|68.05|2637100
4719662|4144|HOG|2013-12-19|67.65|68.56|67.43|68.2|930600
4719663|4144|HOG|2013-12-18|66.97|67.76|66.51|67.69|1923900
4719664|4144|HOG|2013-12-17|67.51|67.68|66.79|67.14|1085700
4719665|4144|HOG|2013-12-16|68.06|68.19|67.47|67.71|1051100
4719666|4144|HOG|2013-12-13|68.05|68.42|67.31|67.51|1049600
4719667|4144|HOG|2013-12-12|68.05|68.37|67.46|68.23|919500
4719668|4144|HOG|2013-12-11|69.23|69.56|68.07|68.21|855100
4719669|4144|HOG|2013-12-10|68.63|69.65|68.63|69.36|830000
4719670|4144|HOG|2013-12-09|68.46|69.06|68.39|68.95|1255500
4719671|4144|HOG|2013-12-06|68.13|68.56|68.02|68.53|1111400
4719672|4144|HOG|2013-12-05|66.7|67.84|66.26|67.61|1171800
4719673|4144|HOG|2013-12-04|65.94|66.68|65.6|66.48|1000600
4719674|4144|HOG|2013-12-03|66.34|67.03|65.75|66.23|1323800
4719675|4144|HOG|2013-12-02|66.93|67.26|66.44|66.55|644600
4710310|4136|FUL|2014-01-17|50.61|50.65|49.01|49.51|2716700
4710311|4136|FUL|2014-01-16|47.75|50.86|46.92|50.82|1340200
4710312|4136|FUL|2014-01-15|52.74|53.31|51.91|52.55|626100
4710313|4136|FUL|2014-01-14|51.95|52.85|51.95|52.74|453100
4710314|4136|FUL|2014-01-13|52.46|52.98|51.31|51.58|463200
4710315|4136|FUL|2014-01-10|51.87|52.43|51.73|52.35|397300
4710316|4136|FUL|2014-01-09|52|52.47|51.26|51.78|440200
4710317|4136|FUL|2014-01-08|51.52|51.98|51.04|51.96|643700
4710318|4136|FUL|2014-01-07|51.46|51.87|51.05|51.42|655400
4710319|4136|FUL|2014-01-06|52.47|52.67|50.73|51.37|727100
4710320|4136|FUL|2014-01-03|51.81|52.7|51.33|52.37|570400
4710321|4136|FUL|2014-01-02|51.79|52.2|50.89|51.86|327800
4710322|4136|FUL|2013-12-31|51.11|52.16|51|52.04|237700
4710323|4136|FUL|2013-12-30|51.14|51.91|50.78|51.01|168000
4710324|4136|FUL|2013-12-27|50.71|51.54|50.4|51.31|194500
4710325|4136|FUL|2013-12-26|51.27|51.98|50.49|50.69|207200
4710326|4136|FUL|2013-12-24|50.62|51.63|50.62|51.02|96200
4710327|4136|FUL|2013-12-23|50.75|51.23|50.58|50.74|214400
4710328|4136|FUL|2013-12-20|49.5|51.05|49.24|50.67|412200
4710329|4136|FUL|2013-12-19|49.9|50.35|49.41|49.48|154400
4710330|4136|FUL|2013-12-18|50|50.25|49.25|50.01|201200
4710331|4136|FUL|2013-12-17|50.02|50.18|49.68|49.89|175500
4710332|4136|FUL|2013-12-16|50.1|50.79|49.9|50.11|130800
4710333|4136|FUL|2013-12-13|50.27|50.39|49.76|50|111100
4710334|4136|FUL|2013-12-12|49.94|50.29|49.62|50.11|125500
4710335|4136|FUL|2013-12-11|50.47|50.74|49.77|49.95|150500
4710336|4136|FUL|2013-12-10|51.46|51.56|50.17|50.6|210700
4710337|4136|FUL|2013-12-09|51.19|51.68|50.91|51.45|92500
4710338|4136|FUL|2013-12-06|50.66|51.42|50.26|51.19|109900
4710339|4136|FUL|2013-12-05|50.14|50.58|49.83|50.18|126700
4710340|4136|FUL|2013-12-04|49.25|50.36|48.81|50.16|252100
4710341|4136|FUL|2013-12-03|50.55|50.78|48.9|49.42|339100
4710342|4136|FUL|2013-12-02|51.1|51.57|50.67|50.78|172100
4727479|4150|HHS|2014-01-17|7.28|7.34|7.19|7.23|143200
4727480|4150|HHS|2014-01-16|7.3|7.34|7.13|7.26|102500
4727481|4150|HHS|2014-01-15|7.4|7.56|7.32|7.34|108300
4727482|4150|HHS|2014-01-14|7.23|7.44|7.23|7.38|214300
4727483|4150|HHS|2014-01-13|7.54|7.56|7.18|7.23|221000
4727484|4150|HHS|2014-01-10|7.73|7.73|7.61|7.64|99900
4727485|4150|HHS|2014-01-09|7.72|7.76|7.65|7.71|97700
4727486|4150|HHS|2014-01-08|7.68|7.72|7.63|7.71|274700
4643123|4042|GPC|2014-01-02|83.1|83.13|81.63|81.92|545100
4643124|4042|GPC|2013-12-31|83.27|83.64|82.85|83.19|325000
4643125|4042|GPC|2013-12-30|83.15|83.36|82.51|83.15|321900
4643126|4042|GPC|2013-12-27|83.33|83.5|82.8|83.22|383100
4643127|4042|GPC|2013-12-26|82.84|83.14|82.68|83.03|254600
4643128|4042|GPC|2013-12-24|82.48|82.91|82.2|82.74|144400
4643129|4042|GPC|2013-12-23|82.24|82.64|82.01|82.3|393200
4643130|4042|GPC|2013-12-20|81.69|82.08|81.33|81.77|802500
4643131|4042|GPC|2013-12-19|81.64|81.93|81.39|81.6|907400
4643132|4042|GPC|2013-12-18|80.77|81.74|80.18|81.74|967700
4643133|4042|GPC|2013-12-17|80.84|81.16|80.5|80.56|612200
4643134|4042|GPC|2013-12-16|81.44|81.69|80.94|80.94|1080600
4643135|4042|GPC|2013-12-13|81.38|81.65|80.72|81.12|540700
4643136|4042|GPC|2013-12-12|81.43|81.68|81|81.09|544200
4643137|4042|GPC|2013-12-11|82.69|82.77|81.4|81.62|853800
4643138|4042|GPC|2013-12-10|82.29|83.04|82.23|82.78|562900
4643139|4042|GPC|2013-12-09|81.74|82.5|81.66|82.42|675500
4643140|4042|GPC|2013-12-06|81.15|81.81|80.87|81.72|1118300
4643141|4042|GPC|2013-12-05|81.34|81.39|80.25|80.33|1006200
4643142|4042|GPC|2013-12-04|81.98|82.63|80.8|81.46|896200
4643143|4042|GPC|2013-12-03|82.79|84.89|82.39|82.96|1770800
4643144|4042|GPC|2013-12-02|82.91|83.23|82.15|82.32|651000
4732703|4157|HVT|2014-01-17|29.03|29.51|28.87|28.93|52800
4732704|4157|HVT|2014-01-16|29.57|29.57|28.99|29.07|103800
4732705|4157|HVT|2014-01-15|29.06|29.77|29.01|29.56|126700
4732706|4157|HVT|2014-01-14|29.64|29.64|28.8|28.84|107600
4732707|4157|HVT|2014-01-13|29.53|29.6|28.7|29.5|121700
4732708|4157|HVT|2014-01-10|29.21|29.77|29.07|29.57|102500
4732709|4157|HVT|2014-01-09|30.86|30.88|28.88|29.13|220600
4732710|4157|HVT|2014-01-08|30.98|31.11|29.82|30.58|113900
4732711|4157|HVT|2014-01-07|30.77|31.3|30.77|31.15|61300
4732712|4157|HVT|2014-01-06|31.38|31.57|30.32|30.67|102200
4732713|4157|HVT|2014-01-03|31.09|31.45|30.91|31.19|58200
4732714|4157|HVT|2014-01-02|31.11|31.4|30.79|31.07|78900
4732715|4157|HVT|2013-12-31|31.23|31.45|31.06|31.3|65200
4732716|4157|HVT|2013-12-30|31.15|31.36|30.83|31.23|61100
4732717|4157|HVT|2013-12-27|31.07|31.46|30.85|31.15|155600
4732718|4157|HVT|2013-12-26|30.63|31.22|30.63|30.92|33400
4732719|4157|HVT|2013-12-24|31.17|31.35|31|31.01|24400
4732720|4157|HVT|2013-12-23|31.41|31.58|31.03|31.22|76900
4732721|4157|HVT|2013-12-20|30.42|31.67|30.42|31.34|163300
4732722|4157|HVT|2013-12-19|30|30.6|29.89|30.3|68300
4732723|4157|HVT|2013-12-18|29.72|30.31|29.63|30.07|134200
4732724|4157|HVT|2013-12-17|29.81|29.94|29.39|29.61|60400
4732725|4157|HVT|2013-12-16|29.51|29.87|29.36|29.82|112400
4732726|4157|HVT|2013-12-13|29.02|29.5|28.98|29.45|224700
4732727|4157|HVT|2013-12-12|28.56|29.13|28.49|29|96700
4732728|4157|HVT|2013-12-11|29.13|29.13|28.41|28.52|84300
4732729|4157|HVT|2013-12-10|29.23|29.59|28.99|29.03|116000
4732730|4157|HVT|2013-12-09|28.78|29.56|28.57|29.36|158500
4732731|4157|HVT|2013-12-06|28.68|29.15|28.06|28.79|71600
4732732|4157|HVT|2013-12-05|28.36|28.6|28.12|28.37|66100
4732733|4157|HVT|2013-12-04|28.27|28.77|27.97|28.45|120700
4732734|4157|HVT|2013-12-03|28.46|28.84|27.66|28.33|134500
4732735|4157|HVT|2013-12-02|28.56|28.88|28.34|28.59|48800
4746483|4173|HR|2014-01-17|22.31|22.41|22.23|22.28|443800
4746484|4173|HR|2014-01-16|21.87|22.39|21.8|22.37|447000
4746485|4173|HR|2014-01-15|22.04|22.32|21.84|22.2|347700
4746486|4173|HR|2014-01-14|21.88|22.03|21.73|21.97|268600
4746487|4173|HR|2014-01-13|21.66|21.82|21.55|21.8|485700
4746488|4173|HR|2014-01-10|21.5|21.9|21.39|21.68|746000
4746489|4173|HR|2014-01-09|21.58|21.58|21.24|21.52|340500
4746490|4173|HR|2014-01-08|21.55|21.64|21.23|21.5|390900
4746491|4173|HR|2014-01-07|21.55|21.77|21.45|21.58|524600
4746492|4173|HR|2014-01-06|21.69|21.82|21.52|21.55|406300
4746493|4173|HR|2014-01-03|21.28|21.8|21.28|21.58|468700
4746494|4173|HR|2014-01-02|21.24|21.32|20.85|21.22|376300
4746495|4173|HR|2013-12-31|21.4|21.57|21.26|21.31|478400
4746496|4173|HR|2013-12-30|21.29|21.5|21.2|21.43|302100
4746497|4173|HR|2013-12-27|21.43|21.43|21.13|21.32|216400
4746498|4173|HR|2013-12-26|21.31|21.56|21.21|21.35|487400
4746499|4173|HR|2013-12-24|21.27|21.44|21.19|21.36|233900
4746500|4173|HR|2013-12-23|21.5|21.55|21.26|21.29|307100
4746501|4173|HR|2013-12-20|21.14|21.41|21|21.41|799000
4746502|4173|HR|2013-12-19|21.67|21.67|21.11|21.15|311700
4746503|4173|HR|2013-12-18|21.31|21.78|20.94|21.76|437600
4746504|4173|HR|2013-12-17|21.16|21.41|21.01|21.34|641500
4746505|4173|HR|2013-12-16|21.11|21.35|20.96|21.09|426000
4720970|4145|HAR|2013-12-17|81.07|83.59|80.9|83.04|911600
4720971|4145|HAR|2013-12-16|79.14|81.08|79.14|80.68|577100
4720972|4145|HAR|2013-12-13|79.59|80.11|78.49|78.97|562200
4720973|4145|HAR|2013-12-12|80|80.44|78.64|79.36|719100
4720974|4145|HAR|2013-12-11|82.63|83.18|79.99|80.29|710700
4720975|4145|HAR|2013-12-10|82.03|84.33|81.35|82.43|1172700
4720976|4145|HAR|2013-12-09|81.21|81.95|80.63|80.99|352000
4720977|4145|HAR|2013-12-06|81.59|82.24|80.44|81.28|393400
4720978|4145|HAR|2013-12-05|81.01|82.32|80.15|81.19|645400
4720979|4145|HAR|2013-12-04|79.35|81.68|79.28|81.34|703200
4720980|4145|HAR|2013-12-03|80.25|80.63|78.72|79.58|651900
4720981|4145|HAR|2013-12-02|81.14|81.55|80.29|80.51|365500
4709004|4135|HRB|2014-01-17|28.82|29.26|28.66|29.03|2988700
4709005|4135|HRB|2014-01-16|29.25|29.31|28.52|28.81|3619700
4709006|4135|HRB|2014-01-15|29.65|29.74|29.2|29.32|2079800
4709007|4135|HRB|2014-01-14|29.51|29.75|29.3|29.61|2291000
4709008|4135|HRB|2014-01-13|30.15|30.17|29.37|29.41|3118600
4709009|4135|HRB|2014-01-10|30.28|30.47|29.94|30.3|2382100
4709010|4135|HRB|2014-01-09|30.23|30.5|29.79|30.03|5053300
4709011|4135|HRB|2014-01-08|28.48|29.89|28.04|29.74|7809400
4709012|4135|HRB|2014-01-07|28.48|28.84|28.46|28.47|3405400
4709013|4135|HRB|2014-01-06|29.3|29.41|28.44|28.48|4010900
4709014|4135|HRB|2014-01-03|29.5|29.65|29.11|29.28|1653400
4709015|4135|HRB|2014-01-02|28.99|29.41|28.95|29.38|1835400
4709016|4135|HRB|2013-12-31|29.09|29.16|28.88|29.04|1247600
4709017|4135|HRB|2013-12-30|28.52|29.2|28.37|29.09|1934900
4709018|4135|HRB|2013-12-27|28.96|28.97|28.41|28.52|1069800
4709019|4135|HRB|2013-12-26|28.84|28.96|28.74|28.94|780400
4709020|4135|HRB|2013-12-24|28.9|28.98|28.58|28.74|413700
4709021|4135|HRB|2013-12-23|28.91|28.95|28.4|28.83|1368300
4709022|4135|HRB|2013-12-20|28.51|28.79|28.4|28.54|3003200
4709023|4135|HRB|2013-12-19|28.32|28.59|28.16|28.48|1909000
4709024|4135|HRB|2013-12-18|27.97|28.28|27.52|28.27|3092400
4709025|4135|HRB|2013-12-17|28.19|28.37|27.95|27.98|2521200
4709026|4135|HRB|2013-12-16|28.19|28.63|28.11|28.21|2498100
4709027|4135|HRB|2013-12-13|28.13|28.44|27.86|28.04|1950000
4709028|4135|HRB|2013-12-12|27.94|28.33|27.79|28.15|3484500
4709029|4135|HRB|2013-12-11|28.36|29.7|27.19|28.01|8845900
4709030|4135|HRB|2013-12-10|28.94|29.19|28.73|28.8|2616700
4709031|4135|HRB|2013-12-09|28.99|29.05|28.8|29.02|1886400
4709032|4135|HRB|2013-12-06|28.78|29.12|28.69|29.01|1928900
4709033|4135|HRB|2013-12-05|28.2|28.65|28.13|28.54|1710300
4709034|4135|HRB|2013-12-04|28.35|28.54|28.08|28.49|1943500
4709035|4135|HRB|2013-12-03|28.31|28.75|28.28|28.47|2186100
4709036|4135|HRB|2013-12-02|27.92|28.6|27.82|28.43|1886200
4731397|4155|HTS|2014-01-17|17.51|17.6|17.37|17.6|555400
4731398|4155|HTS|2014-01-16|17.48|17.52|17.41|17.51|563000
4731399|4155|HTS|2014-01-15|17.51|17.59|17.45|17.5|917300
4731400|4155|HTS|2014-01-14|17.74|17.74|17.54|17.54|827000
4731401|4155|HTS|2014-01-13|17.63|17.85|17.6|17.77|1180600
4731402|4155|HTS|2014-01-10|17.6|17.76|17.36|17.67|1136900
4731403|4155|HTS|2014-01-09|17.58|17.62|17.29|17.44|1557500
4731404|4155|HTS|2014-01-08|17.64|17.68|17.37|17.58|1150000
4731405|4155|HTS|2014-01-07|17.36|17.78|17.2|17.74|2701500
4731406|4155|HTS|2014-01-06|17.15|17.46|17.1|17.33|2050900
4731407|4155|HTS|2014-01-03|16.77|17.16|16.77|17.07|1627900
4731408|4155|HTS|2014-01-02|16.38|16.9|16.38|16.82|1377600
4731409|4155|HTS|2013-12-31|16.3|16.59|16.3|16.34|1261200
4731410|4155|HTS|2013-12-30|16.2|16.37|16.17|16.34|1756600
4731411|4155|HTS|2013-12-27|16.28|16.49|16.2|16.26|1276000
4731412|4155|HTS|2013-12-26|16.86|17|16.85|16.88|1050700
4731413|4155|HTS|2013-12-24|17.06|17.08|16.87|16.87|635500
4731414|4155|HTS|2013-12-23|16.8|17.17|16.8|17.09|1605000
4731415|4155|HTS|2013-12-20|16.5|16.82|16.48|16.78|2178300
4731416|4155|HTS|2013-12-19|16.8|16.81|16.46|16.51|1639000
4731417|4155|HTS|2013-12-18|16.75|17.1|16.5|16.92|983900
4731418|4155|HTS|2013-12-17|16.39|16.83|16.39|16.76|1173800
4731419|4155|HTS|2013-12-16|16.47|16.51|16.33|16.36|957100
4731420|4155|HTS|2013-12-13|16.56|16.71|16.44|16.47|1064500
4731421|4155|HTS|2013-12-12|16.68|16.75|16.45|16.57|771800
4731422|4155|HTS|2013-12-11|16.9|16.94|16.73|16.76|859000
4731423|4155|HTS|2013-12-10|16.66|17.07|16.61|16.91|1579100
4731424|4155|HTS|2013-12-09|16.32|16.64|16.3|16.64|1537700
4731425|4155|HTS|2013-12-06|16.44|16.6|16.21|16.37|1406400
4731426|4155|HTS|2013-12-05|16.64|16.68|16.39|16.39|2200900
4731427|4155|HTS|2013-12-04|16.55|16.77|16.51|16.73|1239300
4731428|4155|HTS|2013-12-03|16.58|16.75|16.56|16.71|1102000
4731429|4155|HTS|2013-12-02|16.67|16.71|16.51|16.58|1237600
4706404|4133|HQH|2013-12-31|27.28|27.37|26.61|26.97|77700
4706405|4133|HQH|2013-12-30|27.41|27.45|26.89|27.1|77400
4706406|4133|HQH|2013-12-27|27.8|27.8|27|27.26|94000
4706407|4133|HQH|2013-12-26|27.79|27.81|27.6|27.65|74800
4706408|4133|HQH|2013-12-24|27.5|27.82|27.25|27.79|66500
4706409|4133|HQH|2013-12-23|27.2|27.83|27.18|27.38|120800
4706410|4133|HQH|2013-12-20|26.55|26.96|26.43|26.82|90300
4706411|4133|HQH|2013-12-19|26.11|26.6|26.08|26.5|92400
4706412|4133|HQH|2013-12-18|25.68|26.39|25.61|26.39|105700
4706413|4133|HQH|2013-12-17|25.73|25.75|25.29|25.68|54700
4706414|4133|HQH|2013-12-16|25.75|25.86|25.49|25.73|119300
4706415|4133|HQH|2013-12-13|25.51|25.75|25.21|25.7|59600
4706416|4133|HQH|2013-12-12|25.71|25.85|25.32|25.52|78500
4706417|4133|HQH|2013-12-11|26.48|26.48|25.64|25.77|72200
4706418|4133|HQH|2013-12-10|26.25|26.56|26.07|26.47|106400
4706419|4133|HQH|2013-12-09|26.18|26.24|25.75|26.23|139100
4706420|4133|HQH|2013-12-06|25.78|26.25|25.42|26.19|62300
4706421|4133|HQH|2013-12-05|25.28|25.61|25.23|25.39|62100
4706422|4133|HQH|2013-12-04|25.23|25.49|25.15|25.3|61500
4706423|4133|HQH|2013-12-03|25.48|25.93|25.19|25.37|62300
4706424|4133|HQH|2013-12-02|26.11|26.18|25.59|25.68|47100
4705086|4132|GLF|2014-01-17|43.98|44.97|43.98|44.15|309400
4705087|4132|GLF|2014-01-16|43.25|44.29|43.25|43.89|303200
4705088|4132|GLF|2014-01-15|43.44|43.7|43.19|43.42|294800
4705089|4132|GLF|2014-01-14|42.8|43.61|42.63|43.31|187100
4705090|4132|GLF|2014-01-13|43.82|43.87|42.46|42.64|381000
4705091|4132|GLF|2014-01-10|44.7|44.86|44.24|44.78|183300
4705092|4132|GLF|2014-01-09|45.91|45.91|44.76|44.82|168400
4705093|4132|GLF|2014-01-08|46.16|46.16|45.12|45.63|179100
4705094|4132|GLF|2014-01-07|46.44|46.51|46.08|46.23|88400
4705095|4132|GLF|2014-01-06|46.81|46.81|46.01|46.34|171100
4705096|4132|GLF|2014-01-03|45.96|47.01|45.76|46.56|164400
4705097|4132|GLF|2014-01-02|47.04|47.04|45.23|45.61|228700
4705098|4132|GLF|2013-12-31|46.81|47.32|46.61|47.13|130200
4705099|4132|GLF|2013-12-30|46.67|47.2|46.46|46.63|361100
4705100|4132|GLF|2013-12-27|46.64|47.48|46.44|46.66|199600
4705101|4132|GLF|2013-12-26|46.66|47.04|46.38|46.92|105800
4705102|4132|GLF|2013-12-24|45.95|47.23|45.78|46.67|70100
4705103|4132|GLF|2013-12-23|46.02|46.26|45.68|45.96|189000
4705104|4132|GLF|2013-12-20|44.18|46.03|43.95|45.84|495500
4705105|4132|GLF|2013-12-19|45.8|45.8|43.82|44.07|367600
4705106|4132|GLF|2013-12-18|45.46|45.99|44.67|45.87|344400
4705107|4132|GLF|2013-12-17|46.95|46.95|45.33|45.47|404600
4705108|4132|GLF|2013-12-16|46.54|46.96|46.23|46.65|215600
4705109|4132|GLF|2013-12-13|47.13|47.25|45.91|46.33|206400
4705110|4132|GLF|2013-12-12|47.05|47.11|45.85|46.74|213000
4705111|4132|GLF|2013-12-11|48.9|49|46.68|47.16|200200
4705112|4132|GLF|2013-12-10|49.26|49.56|48.64|48.75|135600
4705113|4132|GLF|2013-12-09|49.37|49.61|48.86|49.24|99500
4705114|4132|GLF|2013-12-06|49.76|50.19|49.3|49.37|72000
4705115|4132|GLF|2013-12-05|49.26|49.7|48.89|49.4|106200
4705116|4132|GLF|2013-12-04|48.53|49.97|48.47|49.13|268900
4705117|4132|GLF|2013-12-03|48.72|49.36|48.41|48.66|248900
4705118|4132|GLF|2013-12-02|49.2|49.66|48.76|49.01|200400
4701416|4127|GGE|2014-01-17|18.61|18.75|18.61|18.69|18100
4701417|4127|GGE|2014-01-16|18.6|18.67|18.55|18.59|20400
4701418|4127|GGE|2014-01-15|18.6|18.69|18.58|18.69|20200
4701419|4127|GGE|2014-01-14|18.48|18.59|18.41|18.53|34200
4701420|4127|GGE|2014-01-13|18.52|18.59|18.32|18.41|14400
4701421|4127|GGE|2014-01-10|18.35|18.52|18.35|18.52|19600
4701422|4127|GGE|2014-01-09|18.24|18.4|18.24|18.36|12500
4701423|4127|GGE|2014-01-08|18.48|18.55|18.2|18.24|32100
4701424|4127|GGE|2014-01-07|18.24|18.43|18.14|18.39|16400
4701425|4127|GGE|2014-01-06|18.19|18.5|18.13|18.13|24900
4701426|4127|GGE|2014-01-03|18.14|18.19|18.1|18.13|10400
4701427|4127|GGE|2014-01-02|18.34|18.35|18.05|18.05|20600
4701428|4127|GGE|2013-12-31|18.32|18.56|18.32|18.36|38200
4701429|4127|GGE|2013-12-30|18.45|18.45|18.25|18.34|25200
4701430|4127|GGE|2013-12-27|18.45|18.56|18.42|18.42|12600
4701431|4127|GGE|2013-12-26|18.61|18.61|18.43|18.45|18400
4701432|4127|GGE|2013-12-24|18.3|18.53|18.21|18.52|18000
4701433|4127|GGE|2013-12-23|17.97|18.48|17.97|18.36|22700
4701434|4127|GGE|2013-12-20|17.86|18.08|17.86|17.97|28000
4701435|4127|GGE|2013-12-19|17.8|17.89|17.67|17.83|12500
4701436|4127|GGE|2013-12-18|17.64|17.85|17.62|17.8|22400
4701437|4127|GGE|2013-12-17|17.54|17.63|17.49|17.59|17500
4701438|4127|GGE|2013-12-16|17.46|17.58|17.46|17.48|24600
4701439|4127|GGE|2013-12-13|17.49|17.6|17.41|17.41|24900
4727487|4150|HHS|2014-01-07|7.69|7.75|7.67|7.7|121700
4727488|4150|HHS|2014-01-06|7.85|7.91|7.65|7.69|162100
4727489|4150|HHS|2014-01-03|7.53|7.92|7.5|7.85|215500
4727490|4150|HHS|2014-01-02|7.82|7.82|7.53|7.54|119600
4727491|4150|HHS|2013-12-31|7.8|7.88|7.7|7.82|144700
4727492|4150|HHS|2013-12-30|7.81|7.85|7.72|7.77|91900
4727493|4150|HHS|2013-12-27|7.9|7.94|7.82|7.84|84300
4727494|4150|HHS|2013-12-26|7.89|7.89|7.77|7.86|102600
4727495|4150|HHS|2013-12-24|7.82|7.97|7.82|7.88|63700
4727496|4150|HHS|2013-12-23|7.89|7.94|7.82|7.83|146500
4727497|4150|HHS|2013-12-20|7.57|7.89|7.55|7.88|512100
4727498|4150|HHS|2013-12-19|7.68|7.75|7.55|7.59|93100
4727499|4150|HHS|2013-12-18|7.57|7.74|7.44|7.67|348700
4727500|4150|HHS|2013-12-17|7.65|7.65|7.48|7.54|87600
4727501|4150|HHS|2013-12-16|7.53|7.71|7.53|7.63|194200
4727502|4150|HHS|2013-12-13|7.39|7.62|7.39|7.48|203800
4727503|4150|HHS|2013-12-12|7.49|7.6|7.39|7.39|224000
4727504|4150|HHS|2013-12-11|7.59|7.71|7.43|7.5|233100
4727505|4150|HHS|2013-12-10|7.67|7.77|7.57|7.58|231900
4727506|4150|HHS|2013-12-09|7.85|7.86|7.63|7.7|133800
4727507|4150|HHS|2013-12-06|7.93|7.99|7.8|7.82|200700
4727508|4150|HHS|2013-12-05|7.65|7.85|7.61|7.84|106400
4727509|4150|HHS|2013-12-04|7.71|7.8|7.62|7.67|101100
4727510|4150|HHS|2013-12-03|7.7|7.86|7.64|7.74|154100
4727511|4150|HHS|2013-12-02|7.94|8.04|7.7|7.74|155000
4723561|4147|HRS|2014-01-17|70.65|70.85|70.08|70.54|568200
4723562|4147|HRS|2014-01-16|69.76|70.7|69.45|70.59|1320300
4723563|4147|HRS|2014-01-15|69.25|70.14|69.06|70.04|507700
4723564|4147|HRS|2014-01-14|67.81|69.3|67.81|69.29|470800
4723565|4147|HRS|2014-01-13|68.63|69.28|67.83|67.95|509100
4723566|4147|HRS|2014-01-10|68.64|68.98|68.39|68.96|433400
4723567|4147|HRS|2014-01-09|68.26|68.59|67.81|68.37|717000
4723568|4147|HRS|2014-01-08|68.73|68.91|67.01|67.91|2199500
4723569|4147|HRS|2014-01-07|68.75|69.39|67.65|69.01|1118500
4723570|4147|HRS|2014-01-06|69.13|69.75|68.7|68.8|690400
4723571|4147|HRS|2014-01-03|68.61|69.5|68.4|69.3|502200
4723572|4147|HRS|2014-01-02|69.63|69.65|68.08|68.48|601700
4723573|4147|HRS|2013-12-31|70|70.45|69.53|69.81|322300
4723574|4147|HRS|2013-12-30|70.21|70.53|69.5|69.79|353900
4723575|4147|HRS|2013-12-27|70.73|70.73|69.81|70.16|304400
4723576|4147|HRS|2013-12-26|68.92|69.82|68.82|69.67|422900
4723577|4147|HRS|2013-12-24|69.22|69.47|68.77|68.97|264100
4723578|4147|HRS|2013-12-23|69.14|69.46|68.74|69.07|641300
4723579|4147|HRS|2013-12-20|67.9|68.81|67.69|68.74|1042000
4723580|4147|HRS|2013-12-19|67.36|68.34|67.16|67.96|716500
4723581|4147|HRS|2013-12-18|66.61|67.58|65.95|67.52|766900
4723582|4147|HRS|2013-12-17|66.31|66.75|66.08|66.51|631300
4723583|4147|HRS|2013-12-16|65.68|66.52|65.44|66.4|448600
4723584|4147|HRS|2013-12-13|65.59|65.77|65.3|65.55|390100
4723585|4147|HRS|2013-12-12|65.46|65.96|65.17|65.32|436300
4723586|4147|HRS|2013-12-11|65.63|66.3|65.33|65.52|894600
4723587|4147|HRS|2013-12-10|66.28|66.41|65.27|65.61|577400
4723588|4147|HRS|2013-12-09|66.37|67.38|65.94|66.63|1135600
4723589|4147|HRS|2013-12-06|65.02|66.88|65.02|66.42|945200
4723590|4147|HRS|2013-12-05|64.56|64.86|64.12|64.81|612100
4723591|4147|HRS|2013-12-04|64.07|64.98|63.87|64.72|669600
4723592|4147|HRS|2013-12-03|64.05|64.64|63.65|64.21|573100
4723593|4147|HRS|2013-12-02|64.62|64.73|63.93|64.04|550000
4762562|4188|HLF|2014-01-17|72.17|74|68.23|70.2|6057100
4762563|4188|HLF|2014-01-16|75.45|76.3|68.15|71.63|12680900
4762564|4188|HLF|2014-01-15|80.49|80.74|77.25|79.38|2768500
4762565|4188|HLF|2014-01-14|79.89|80.88|79.31|80.79|1238800
4762566|4188|HLF|2014-01-13|81.8|82.75|79.36|79.84|2653100
4762567|4188|HLF|2014-01-10|81.51|82.49|80.92|81.81|2681200
4762568|4188|HLF|2014-01-09|82.35|82.35|80.11|81.5|2971300
4762569|4188|HLF|2014-01-08|80|83.51|79.69|81.32|3283500
4762570|4188|HLF|2014-01-07|77.41|80.7|77.22|79.66|4459100
4762571|4188|HLF|2014-01-06|77.05|77.88|76.1|77.34|1889100
4762572|4188|HLF|2014-01-03|78.53|78.99|75.42|77.09|7458900
4762573|4188|HLF|2014-01-02|78.65|80.88|78.26|79.83|1870700
4762574|4188|HLF|2013-12-31|77.95|78.94|77.66|78.7|1003800
4762575|4188|HLF|2013-12-30|78.25|78.4|76.77|77.92|994300
4762576|4188|HLF|2013-12-27|79.58|79.92|78.12|78.28|1114300
4762577|4188|HLF|2013-12-26|78.55|79.55|77.82|78.77|1406600
4762578|4188|HLF|2013-12-24|80.33|80.64|78.5|78.55|1712000
4762579|4188|HLF|2013-12-23|81.26|81.49|80.16|80.81|1611700
4762580|4188|HLF|2013-12-20|79.39|81.75|79.38|80.61|3487600
4762581|4188|HLF|2013-12-19|78.39|79.95|78.12|79.58|4044900
4753420|4181|HAV|2014-01-17|9.38|9.39|9.25|9.29|32100
4753421|4181|HAV|2014-01-16|9.32|9.39|9.3|9.35|33300
4753422|4181|HAV|2014-01-15|9.31|9.38|9.3|9.34|12600
4753423|4181|HAV|2014-01-14|9.26|9.32|9.15|9.26|50500
4753424|4181|HAV|2014-01-13|9.23|9.28|9.19|9.25|37900
4753425|4181|HAV|2014-01-10|9.1|9.2|9.08|9.18|20300
4753426|4181|HAV|2014-01-09|9.1|9.1|9.07|9.08|13500
4753427|4181|HAV|2014-01-08|9.15|9.16|9.05|9.09|40700
4753428|4181|HAV|2014-01-07|9.12|9.16|9.05|9.05|47200
4753429|4181|HAV|2014-01-06|9.17|9.19|9.11|9.12|34600
4753430|4181|HAV|2014-01-03|9.08|9.17|9.06|9.11|23200
4753431|4181|HAV|2014-01-02|9.05|9.18|9.03|9.06|29400
4753432|4181|HAV|2013-12-31|9.06|9.18|9.02|9.09|27900
4753433|4181|HAV|2013-12-30|9.14|9.15|9|9.02|34600
4753434|4181|HAV|2013-12-27|9.1|9.15|9.01|9.11|30500
4753435|4181|HAV|2013-12-26|9.18|9.24|9.04|9.05|22700
4753436|4181|HAV|2013-12-24|9.18|9.26|9.12|9.16|23700
4753437|4181|HAV|2013-12-23|9.04|9.15|9.04|9.13|43500
4753438|4181|HAV|2013-12-20|8.9|9.08|8.85|9|62400
4753439|4181|HAV|2013-12-19|8.83|8.91|8.76|8.86|53200
4753440|4181|HAV|2013-12-18|8.9|8.96|8.81|8.82|70700
4753441|4181|HAV|2013-12-17|9.06|9.06|8.87|8.87|39000
4753442|4181|HAV|2013-12-16|8.96|9.14|8.95|9.14|58900
4753443|4181|HAV|2013-12-13|8.95|9|8.92|9|17700
4753444|4181|HAV|2013-12-12|8.9|8.98|8.89|8.93|13600
4753445|4181|HAV|2013-12-11|8.97|8.97|8.9|8.95|48700
4753446|4181|HAV|2013-12-10|8.91|8.97|8.87|8.91|18200
4753447|4181|HAV|2013-12-09|8.86|8.94|8.83|8.87|37800
4753448|4181|HAV|2013-12-06|8.79|8.88|8.74|8.85|25900
4753449|4181|HAV|2013-12-05|8.73|8.89|8.7|8.79|69500
4753450|4181|HAV|2013-12-04|8.7|8.7|8.64|8.69|9100
4753451|4181|HAV|2013-12-03|8.75|8.76|8.63|8.67|34900
4753452|4181|HAV|2013-12-02|8.76|8.83|8.71|8.74|51200
4715534|4140|HBI|2014-01-17|68.23|68.58|67.2|67.21|761800
4715535|4140|HBI|2014-01-16|69.09|69.14|68.26|68.59|476500
4715536|4140|HBI|2014-01-15|69.28|69.75|69.15|69.43|418100
4715537|4140|HBI|2014-01-14|68.47|69.26|67.98|69.21|573700
4715538|4140|HBI|2014-01-13|69.83|70.13|67.73|68.14|484300
4715539|4140|HBI|2014-01-10|69.73|70.32|69.67|70.08|538500
4715540|4140|HBI|2014-01-09|68.3|70.1|67.76|69.87|701300
4715541|4140|HBI|2014-01-08|68.79|68.95|68.02|68.17|458600
4715542|4140|HBI|2014-01-07|69.33|70|68.42|68.8|550400
4715543|4140|HBI|2014-01-06|69.71|69.88|69.14|69.15|401000
4715544|4140|HBI|2014-01-03|69.51|69.77|69.18|69.49|428500
4715545|4140|HBI|2014-01-02|69.82|70.16|68.82|69.55|530900
4715546|4140|HBI|2013-12-31|69.72|70.62|69.72|70.27|466200
4715547|4140|HBI|2013-12-30|69.3|70.11|69.05|69.6|589800
4715548|4140|HBI|2013-12-27|69.2|69.78|69.08|69.35|279300
4715549|4140|HBI|2013-12-26|69.4|69.84|69.11|69.25|243400
4715550|4140|HBI|2013-12-24|69.14|69.42|68.68|69.42|212500
4715551|4140|HBI|2013-12-23|68.81|69.14|68.32|69.02|435500
4715552|4140|HBI|2013-12-20|68.02|68.73|67.48|68.67|638900
4715553|4140|HBI|2013-12-19|68.74|68.82|67.06|67.61|624700
4715554|4140|HBI|2013-12-18|68.25|68.92|67.23|68.91|664600
4715555|4140|HBI|2013-12-17|67.66|68|67.01|67.88|329100
4715556|4140|HBI|2013-12-16|67.41|68.18|67.36|67.67|482000
4715557|4140|HBI|2013-12-13|67.45|67.7|66.98|67.2|376200
4715558|4140|HBI|2013-12-12|67.86|67.94|67.13|67.2|332800
4715559|4140|HBI|2013-12-11|68.76|69.1|67.61|67.75|658400
4715560|4140|HBI|2013-12-10|68.79|69.11|68.19|68.75|652600
4715561|4140|HBI|2013-12-09|69.14|69.59|68.82|69.06|559200
4715562|4140|HBI|2013-12-06|71.29|71.8|68.91|69.11|1301900
4715563|4140|HBI|2013-12-05|69.57|71|68.64|70.95|676800
4715564|4140|HBI|2013-12-04|69.77|70.15|69.51|69.79|501100
4715565|4140|HBI|2013-12-03|70.12|70.71|69.5|70.12|828500
4715566|4140|HBI|2013-12-02|70.05|70.39|69.23|70.2|760100
4718146|4142|HASI|2014-01-17|13.12|13.25|13.08|13.16|48200
4718147|4142|HASI|2014-01-16|13.15|13.25|13.08|13.17|37000
4718148|4142|HASI|2014-01-15|13.16|13.27|13.07|13.21|69600
4718149|4142|HASI|2014-01-14|12.89|13.28|12.84|13.17|92800
4718150|4142|HASI|2014-01-13|12.94|13.21|12.79|12.87|136300
4718151|4142|HASI|2014-01-10|13|13.09|12.72|12.94|85000
4718152|4142|HASI|2014-01-09|13.05|13.05|12.89|12.91|104300
4718153|4142|HASI|2014-01-08|13.02|13.06|12.61|13.05|259000
4718154|4142|HASI|2014-01-07|13.33|13.52|13.01|13.06|70900
4718155|4142|HASI|2014-01-06|13.67|13.78|13.1|13.25|239100
4718156|4142|HASI|2014-01-03|13.54|13.91|13.44|13.6|112400
4718157|4142|HASI|2014-01-02|13.86|13.86|13.35|13.56|156600
4762582|4188|HLF|2013-12-18|75.98|78.38|75.01|78|3205200
4762583|4188|HLF|2013-12-17|76|78.5|74.62|75.76|10542100
4762584|4188|HLF|2013-12-16|68.5|77.29|67.92|74.83|7223900
4762585|4188|HLF|2013-12-13|68.95|69.28|68.06|68.38|1747200
4762586|4188|HLF|2013-12-12|69.85|70.23|68.3|68.6|1713500
4762587|4188|HLF|2013-12-11|72.9|73.08|69.36|69.67|2304400
4762588|4188|HLF|2013-12-10|72.58|73.3|71.52|72.78|2564200
4762589|4188|HLF|2013-12-09|73.01|74.02|72.55|72.78|1732600
4762590|4188|HLF|2013-12-06|76.86|76.95|71.54|72.86|5480600
4762591|4188|HLF|2013-12-05|75.93|77.39|74|76.43|3232800
4762592|4188|HLF|2013-12-04|76.25|76.25|74.94|75.93|2665800
4762593|4188|HLF|2013-12-03|72.08|76.83|71.38|76.65|4762400
4762594|4188|HLF|2013-12-02|69.68|72.15|69.24|71.85|1714800
4758644|4185|HSA|2014-01-17|6.72|6.75|6.67|6.73|27600
4758645|4185|HSA|2014-01-16|6.67|6.73|6.67|6.71|12900
4758646|4185|HSA|2014-01-15|6.68|6.72|6.66|6.66|29200
4758647|4185|HSA|2014-01-14|6.61|6.7|6.61|6.66|23000
4758648|4185|HSA|2014-01-13|6.58|6.65|6.58|6.64|16300
4758649|4185|HSA|2014-01-10|6.65|6.67|6.63|6.63|25000
4758650|4185|HSA|2014-01-09|6.65|6.7|6.65|6.67|21600
4758651|4185|HSA|2014-01-08|6.66|6.67|6.65|6.65|2100
4758652|4185|HSA|2014-01-07|6.68|6.68|6.63|6.67|32500
4758653|4185|HSA|2014-01-06|6.67|6.68|6.67|6.68|5600
4758654|4185|HSA|2014-01-03|6.68|6.68|6.64|6.67|11900
4758655|4185|HSA|2014-01-02|6.46|6.63|6.46|6.62|51100
4758656|4185|HSA|2013-12-31|6.61|6.68|6.6|6.64|13500
4758657|4185|HSA|2013-12-30|6.67|6.75|6.58|6.64|55300
4758658|4185|HSA|2013-12-27|6.75|6.75|6.63|6.7|8600
4758659|4185|HSA|2013-12-26|6.69|6.77|6.67|6.71|25000
4758660|4185|HSA|2013-12-24|6.68|6.78|6.62|6.69|30000
4758661|4185|HSA|2013-12-23|6.65|6.75|6.64|6.67|14900
4758662|4185|HSA|2013-12-20|6.6|6.66|6.59|6.66|18200
4758663|4185|HSA|2013-12-19|6.64|6.68|6.56|6.64|74500
4758664|4185|HSA|2013-12-18|6.56|6.61|6.53|6.61|16500
4758665|4185|HSA|2013-12-17|6.52|6.59|6.52|6.58|48400
4758666|4185|HSA|2013-12-16|6.52|6.61|6.52|6.61|21000
4758667|4185|HSA|2013-12-13|6.51|6.52|6.49|6.52|36700
4758668|4185|HSA|2013-12-12|6.41|6.5|6.4|6.5|25400
4758669|4185|HSA|2013-12-11|6.43|6.48|6.41|6.44|326000
4758670|4185|HSA|2013-12-10|6.44|6.48|6.44|6.46|16400
4758671|4185|HSA|2013-12-09|6.45|6.5|6.43|6.45|78200
4758672|4185|HSA|2013-12-06|6.4|6.48|6.4|6.47|8700
4758673|4185|HSA|2013-12-05|6.48|6.55|6.4|6.4|23300
4758674|4185|HSA|2013-12-04|6.47|6.52|6.45|6.51|81500
4758675|4185|HSA|2013-12-03|6.46|6.51|6.42|6.46|19600
4758676|4185|HSA|2013-12-02|6.45|6.54|6.43|6.5|99400
4716840|4141|HGR|2014-01-17|40.35|40.68|39.98|40.28|105600
4716841|4141|HGR|2014-01-16|40.32|40.58|39.89|40.44|122200
4716842|4141|HGR|2014-01-15|39.84|40.54|39.84|40.45|118400
4716843|4141|HGR|2014-01-14|39.49|39.88|39.32|39.8|95400
4716844|4141|HGR|2014-01-13|39.1|39.44|38.7|39.31|198800
4716845|4141|HGR|2014-01-10|39.22|39.32|38.81|39.29|158300
4716846|4141|HGR|2014-01-09|39.62|39.7|38.77|39.32|174400
4716847|4141|HGR|2014-01-08|39.41|39.63|39.05|39.41|191600
4716848|4141|HGR|2014-01-07|38.94|39.6|38.92|39.53|95100
4716849|4141|HGR|2014-01-06|38.95|39.26|38.52|38.92|182100
4716850|4141|HGR|2014-01-03|38.32|38.99|38.19|38.73|117400
4716851|4141|HGR|2014-01-02|39.14|39.14|37.69|38.31|237600
4716852|4141|HGR|2013-12-31|39.33|39.66|39.03|39.34|117300
4716853|4141|HGR|2013-12-30|39.01|39.2|38.78|39.16|120100
4716854|4141|HGR|2013-12-27|39.42|39.42|38.56|39.14|156900
4716855|4141|HGR|2013-12-26|39.31|39.48|38.84|39.25|87500
4716856|4141|HGR|2013-12-24|38.61|39.43|38.61|39.24|62000
4716857|4141|HGR|2013-12-23|39.22|39.22|38.46|38.7|191000
4716858|4141|HGR|2013-12-20|38.05|39.2|37.86|38.99|362000
4716859|4141|HGR|2013-12-19|37.64|38.41|37.4|38.04|203800
4716860|4141|HGR|2013-12-18|37.34|37.78|37.15|37.56|165900
4716861|4141|HGR|2013-12-17|37.36|37.51|36.96|37.36|168800
4716862|4141|HGR|2013-12-16|37.4|37.85|36.88|37.46|283600
4716863|4141|HGR|2013-12-13|38|38.05|37.33|37.37|355700
4716864|4141|HGR|2013-12-12|38.15|38.15|37.69|37.81|261200
4716865|4141|HGR|2013-12-11|39.18|39.21|37.97|38.04|158200
4716866|4141|HGR|2013-12-10|39.57|39.75|39.02|39.19|103200
4716867|4141|HGR|2013-12-09|39.43|39.68|39.27|39.58|164000
4716868|4141|HGR|2013-12-06|39.45|39.58|39.2|39.46|121200
4716869|4141|HGR|2013-12-05|38.74|39.14|38.63|39.07|97800
4716870|4141|HGR|2013-12-04|38.6|38.99|38.16|38.73|273900
4716871|4141|HGR|2013-12-03|38.54|38.79|38.06|38.61|264100
4718158|4142|HASI|2013-12-31|13.79|14.15|13.79|13.96|118800
4718159|4142|HASI|2013-12-30|13.95|14|13.77|13.83|64000
4718160|4142|HASI|2013-12-27|13.86|14|13.57|13.85|105700
4718161|4142|HASI|2013-12-26|13.9|13.98|13.65|13.8|85600
4718162|4142|HASI|2013-12-24|13.81|14|13.81|13.92|86900
4718163|4142|HASI|2013-12-23|13.4|13.81|13.27|13.74|145000
4718164|4142|HASI|2013-12-20|13|13.72|12.97|13.27|457100
4718165|4142|HASI|2013-12-19|12.9|12.93|12.57|12.89|202800
4718166|4142|HASI|2013-12-18|12.59|12.94|12.53|12.93|304800
4718167|4142|HASI|2013-12-17|12.51|12.58|12.46|12.49|83300
4718168|4142|HASI|2013-12-16|12.55|12.55|12.4|12.5|54600
4718169|4142|HASI|2013-12-13|12.51|12.55|12.2|12.51|96900
4718170|4142|HASI|2013-12-12|12.39|12.51|12.39|12.49|108700
4718171|4142|HASI|2013-12-11|12.48|12.54|12.35|12.44|102400
4718172|4142|HASI|2013-12-10|12.45|12.54|12.43|12.49|126600
4718173|4142|HASI|2013-12-09|12.4|12.51|12.3|12.42|69900
4718174|4142|HASI|2013-12-06|12.43|12.43|12.31|12.43|63300
4718175|4142|HASI|2013-12-05|12.31|12.48|12.26|12.33|135200
4718176|4142|HASI|2013-12-04|12.27|12.35|12.22|12.31|51300
4718177|4142|HASI|2013-12-03|12.29|12.36|12.2|12.33|135300
4718178|4142|HASI|2013-12-02|12.37|12.39|12.25|12.35|100700
4712922|4138|HK|2014-01-17|3.5|3.5|3.38|3.39|3731100
4712923|4138|HK|2014-01-16|3.32|3.55|3.31|3.5|5805900
4712924|4138|HK|2014-01-15|3.29|3.38|3.26|3.34|3932600
4712925|4138|HK|2014-01-14|3.26|3.38|3.24|3.29|3920700
4712926|4138|HK|2014-01-13|3.4|3.45|3.2|3.24|5932300
4712927|4138|HK|2014-01-10|3.31|3.49|3.24|3.43|3839100
4712928|4138|HK|2014-01-09|3.4|3.4|3.16|3.32|8458500
4712929|4138|HK|2014-01-08|3.51|3.52|3.36|3.39|4777700
4712930|4138|HK|2014-01-07|3.47|3.55|3.4|3.53|4498500
4712931|4138|HK|2014-01-06|3.71|3.72|3.39|3.45|10974700
4712932|4138|HK|2014-01-03|3.77|3.83|3.64|3.67|5029300
4712933|4138|HK|2014-01-02|3.87|3.91|3.76|3.78|3527700
4712934|4138|HK|2013-12-31|3.88|3.95|3.83|3.86|6155200
4712935|4138|HK|2013-12-30|3.79|3.94|3.75|3.87|7108600
4712936|4138|HK|2013-12-27|3.8|3.81|3.72|3.77|6132800
4712937|4138|HK|2013-12-26|3.88|3.9|3.76|3.78|5154700
4712938|4138|HK|2013-12-24|3.91|3.91|3.81|3.87|2503900
4712939|4138|HK|2013-12-23|3.89|3.97|3.88|3.88|4215600
4712940|4138|HK|2013-12-20|3.82|3.95|3.8|3.9|6004300
4712941|4138|HK|2013-12-19|3.82|3.86|3.77|3.79|5427800
4712942|4138|HK|2013-12-18|3.81|3.85|3.75|3.82|3400000
4712943|4138|HK|2013-12-17|3.75|3.84|3.75|3.79|4096500
4712944|4138|HK|2013-12-16|3.85|3.93|3.75|3.75|6126300
4712945|4138|HK|2013-12-13|3.88|3.89|3.75|3.79|4576200
4712946|4138|HK|2013-12-12|3.89|3.93|3.77|3.89|4707100
4712947|4138|HK|2013-12-11|4.09|4.09|3.8|3.85|5853000
4712948|4138|HK|2013-12-10|4.07|4.14|3.97|4.04|4810400
4712949|4138|HK|2013-12-09|3.92|4.14|3.85|4.02|7336600
4712950|4138|HK|2013-12-06|4.12|4.14|3.8|3.81|6812300
4712951|4138|HK|2013-12-05|3.99|4.1|3.91|3.99|7065200
4712952|4138|HK|2013-12-04|3.62|3.86|3.6|3.82|5399600
4712953|4138|HK|2013-12-03|3.71|3.74|3.6|3.63|6455000
4712954|4138|HK|2013-12-02|4|4.04|3.71|3.74|8135100
4726173|4149|HSC|2014-01-17|26.95|27.01|26.66|26.71|171200
4726174|4149|HSC|2014-01-16|27.06|27.08|26.73|26.97|207100
4726175|4149|HSC|2014-01-15|26.72|27.12|26.64|27.01|156200
4726176|4149|HSC|2014-01-14|26.52|26.76|26.37|26.72|274200
4726177|4149|HSC|2014-01-13|26.93|27.02|26.32|26.43|228500
4726178|4149|HSC|2014-01-10|27.16|27.3|27.04|27.18|269100
4726179|4149|HSC|2014-01-09|27.38|27.51|27|27.16|335000
4726180|4149|HSC|2014-01-08|27.28|27.52|27.01|27.38|332100
4726181|4149|HSC|2014-01-07|27.5|27.72|27.22|27.34|317600
4726182|4149|HSC|2014-01-06|28.1|28.13|27.39|27.47|415900
4726183|4149|HSC|2014-01-03|27.86|28.08|27.76|27.98|239300
4726184|4149|HSC|2014-01-02|27.98|28.19|27.74|27.85|356200
4726185|4149|HSC|2013-12-31|28.13|28.13|27.79|28.03|389500
4726186|4149|HSC|2013-12-30|28.36|28.5|28.06|28.11|161000
4726187|4149|HSC|2013-12-27|28.04|28.42|27.95|28.33|214800
4726188|4149|HSC|2013-12-26|27.96|28.09|27.82|27.95|163000
4726189|4149|HSC|2013-12-24|27.81|27.92|27.75|27.86|88200
4726190|4149|HSC|2013-12-23|27.49|27.82|27.49|27.82|337000
4726191|4149|HSC|2013-12-20|26.95|27.39|26.88|27.37|484800
4726192|4149|HSC|2013-12-19|26.96|27.05|26.85|26.91|228200
4726193|4149|HSC|2013-12-18|26.77|27|26.6|26.98|548500
4726194|4149|HSC|2013-12-17|26.58|26.77|26.46|26.67|345200
4726195|4149|HSC|2013-12-16|26.36|26.65|26.3|26.51|464400
4726196|4149|HSC|2013-12-13|26.68|26.85|26.22|26.29|465400
4701440|4127|GGE|2013-12-12|17.67|17.67|17.49|17.49|23700
4701441|4127|GGE|2013-12-11|17.7|17.78|17.59|17.6|23400
4701442|4127|GGE|2013-12-10|17.8|17.8|17.67|17.78|14200
4701443|4127|GGE|2013-12-09|17.9|17.91|17.73|17.76|31900
4701444|4127|GGE|2013-12-06|17.94|17.98|17.81|17.85|29000
4701445|4127|GGE|2013-12-05|17.79|17.92|17.74|17.85|29800
4701446|4127|GGE|2013-12-04|17.79|17.98|17.76|17.89|10200
4701447|4127|GGE|2013-12-03|17.93|18.02|17.82|17.92|19200
4701448|4127|GGE|2013-12-02|18.02|18.19|17.9|17.9|34600
4754726|4182|HIH|2014-01-17|8.35|8.4|8.35|8.39|19600
4754727|4182|HIH|2014-01-16|8.32|8.35|8.3|8.33|14200
4754728|4182|HIH|2014-01-15|8.28|8.33|8.28|8.31|20300
4754729|4182|HIH|2014-01-14|8.3|8.33|8.27|8.3|19600
4754730|4182|HIH|2014-01-13|8.36|8.37|8.3|8.35|27300
4754731|4182|HIH|2014-01-10|8.36|8.36|8.32|8.33|13200
4754732|4182|HIH|2014-01-09|8.31|8.35|8.3|8.32|12400
4754733|4182|HIH|2014-01-08|8.33|8.35|8.28|8.34|13200
4754734|4182|HIH|2014-01-07|8.25|8.31|8.22|8.3|27700
4754735|4182|HIH|2014-01-06|8.24|8.32|8.24|8.28|36200
4754736|4182|HIH|2014-01-03|8.23|8.26|8.23|8.26|23400
4754737|4182|HIH|2014-01-02|8.24|8.24|8.19|8.23|27900
4754738|4182|HIH|2013-12-31|8.21|8.3|8.14|8.24|70100
4754739|4182|HIH|2013-12-30|8.28|8.32|8.22|8.22|20400
4754740|4182|HIH|2013-12-27|8.23|8.34|8.23|8.28|20300
4754741|4182|HIH|2013-12-26|8.28|8.34|8.25|8.29|22200
4754742|4182|HIH|2013-12-24|8.28|8.31|8.26|8.26|20000
4754743|4182|HIH|2013-12-23|8.21|8.37|8.18|8.27|33800
4754744|4182|HIH|2013-12-20|8.18|8.27|8.14|8.19|24400
4754745|4182|HIH|2013-12-19|8.11|8.3|8.11|8.16|53300
4754746|4182|HIH|2013-12-18|8.18|8.21|8.14|8.15|16500
4754747|4182|HIH|2013-12-17|8.19|8.22|8.15|8.18|14700
4754748|4182|HIH|2013-12-16|8.2|8.25|8.19|8.25|11900
4754749|4182|HIH|2013-12-13|8.2|8.21|8.19|8.19|3800
4754750|4182|HIH|2013-12-12|8.2|8.23|8.2|8.21|7000
4754751|4182|HIH|2013-12-11|8.21|8.24|8.2|8.21|4000
4754752|4182|HIH|2013-12-10|8.25|8.29|8.11|8.22|75000
4754753|4182|HIH|2013-12-09|8.18|8.23|8.18|8.21|18600
4754754|4182|HIH|2013-12-06|8.19|8.24|8.19|8.23|16800
4754755|4182|HIH|2013-12-05|8.27|8.28|8.2|8.22|7300
4754756|4182|HIH|2013-12-04|8.24|8.25|8.22|8.23|9300
4754757|4182|HIH|2013-12-03|8.23|8.26|8.19|8.24|30400
4754758|4182|HIH|2013-12-02|8.25|8.34|8.21|8.23|23900
4757338|4184|HMH|2014-01-17|6.15|6.19|6.1|6.15|57700
4757339|4184|HMH|2014-01-16|6.04|6.09|6.04|6.09|23800
4757340|4184|HMH|2014-01-15|6.04|6.04|5.99|6.03|48100
4757341|4184|HMH|2014-01-14|6.02|6.04|6.01|6.03|55000
4757342|4184|HMH|2014-01-13|6.07|6.09|6.01|6.04|112700
4757343|4184|HMH|2014-01-10|6.03|6.1|6.03|6.04|161700
4757344|4184|HMH|2014-01-09|6.04|6.07|6.03|6.05|65100
4757345|4184|HMH|2014-01-08|6.04|6.06|6.04|6.05|45100
4757346|4184|HMH|2014-01-07|6.03|6.08|6.03|6.05|26600
4757347|4184|HMH|2014-01-06|6.07|6.09|6.02|6.04|47100
4757348|4184|HMH|2014-01-03|6.02|6.05|6.02|6.02|11700
4757349|4184|HMH|2014-01-02|6.01|6.06|5.99|6.02|57000
4757350|4184|HMH|2013-12-31|6.05|6.05|6|6.01|45700
4757351|4184|HMH|2013-12-30|6.04|6.11|6|6.03|44900
4757352|4184|HMH|2013-12-27|6.1|6.1|6|6.02|20800
4757353|4184|HMH|2013-12-26|6.03|6.12|6.01|6.07|56400
4757354|4184|HMH|2013-12-24|5.95|6.05|5.94|6|19400
4757355|4184|HMH|2013-12-23|5.93|5.99|5.93|5.96|24100
4757356|4184|HMH|2013-12-20|5.97|5.97|5.91|5.93|38100
4757357|4184|HMH|2013-12-19|5.92|6.02|5.91|5.96|72200
4757358|4184|HMH|2013-12-18|5.96|5.98|5.91|5.91|58700
4757359|4184|HMH|2013-12-17|5.99|5.99|5.93|5.94|28000
4757360|4184|HMH|2013-12-16|5.99|6.01|5.98|5.99|24100
4757361|4184|HMH|2013-12-13|5.97|5.99|5.97|5.98|23100
4757362|4184|HMH|2013-12-12|6|6|5.95|5.97|35000
4757363|4184|HMH|2013-12-11|5.99|5.99|5.95|5.97|13100
4757364|4184|HMH|2013-12-10|5.96|5.99|5.95|5.95|15600
4757365|4184|HMH|2013-12-09|6|6|5.97|5.98|28500
4757366|4184|HMH|2013-12-06|5.93|5.97|5.92|5.97|6200
4757367|4184|HMH|2013-12-05|5.97|5.98|5.92|5.93|37900
4757368|4184|HMH|2013-12-04|5.97|5.98|5.92|5.96|28400
4757369|4184|HMH|2013-12-03|5.99|5.99|5.96|5.96|12200
4757370|4184|HMH|2013-12-02|5.98|5.98|5.91|5.98|72000
4752114|4179|HEI|2014-01-17|57.96|58.88|57.96|58.69|156100
4752115|4179|HEI|2014-01-16|57.84|58.38|57.63|58.1|198000
4752116|4179|HEI|2014-01-15|57.9|58.54|57.75|58.11|134900
4746506|4173|HR|2013-12-13|21.05|21.35|20.93|21.09|385000
4746507|4173|HR|2013-12-12|21.23|21.31|20.91|20.98|451100
4746508|4173|HR|2013-12-11|21.88|21.88|21.28|21.31|594700
4746509|4173|HR|2013-12-10|21.97|22.21|21.79|21.91|392100
4746510|4173|HR|2013-12-09|21.76|22.08|21.57|21.96|388500
4746511|4173|HR|2013-12-06|21.93|22.1|21.67|21.79|231900
4746512|4173|HR|2013-12-05|21.59|21.82|21.4|21.73|240900
4746513|4173|HR|2013-12-04|21.53|21.91|21.36|21.67|288000
4746514|4173|HR|2013-12-03|21.76|21.89|21.6|21.74|272800
4746515|4173|HR|2013-12-02|22.12|22.14|21.73|21.78|664900
4745177|4172|HNT|2014-01-17|32.55|33.22|32.48|32.89|1113200
4745178|4172|HNT|2014-01-16|32.62|33.01|32.11|32.5|1061000
4745179|4172|HNT|2014-01-15|31.59|32.98|31.48|32.78|1829300
4745180|4172|HNT|2014-01-14|30.29|31.57|29.93|31.52|860400
4745181|4172|HNT|2014-01-13|30.5|30.78|30.02|30.17|469400
4745182|4172|HNT|2014-01-10|30.9|31.14|30.22|30.51|980500
4745183|4172|HNT|2014-01-09|30.98|31.4|30.8|31.06|816400
4745184|4172|HNT|2014-01-08|30.37|30.95|30.36|30.81|1152200
4745185|4172|HNT|2014-01-07|29.48|30.81|29.48|30.42|1429600
4745186|4172|HNT|2014-01-06|29.72|29.79|29.25|29.4|2775600
4745187|4172|HNT|2014-01-03|29.72|29.89|29.48|29.6|819000
4745188|4172|HNT|2014-01-02|29.64|29.78|29.23|29.36|1246500
4745189|4172|HNT|2013-12-31|29.7|29.85|29.38|29.67|609400
4745190|4172|HNT|2013-12-30|28.91|30.07|28.61|29.65|1059300
4745191|4172|HNT|2013-12-27|28.74|28.97|28.67|28.94|280300
4745192|4172|HNT|2013-12-26|28.58|28.78|28.46|28.67|376400
4745193|4172|HNT|2013-12-24|28.56|28.92|28.47|28.54|357400
4745194|4172|HNT|2013-12-23|28.45|28.71|28.2|28.5|518400
4745195|4172|HNT|2013-12-20|27.8|28.33|27.71|28.28|985900
4745196|4172|HNT|2013-12-19|28.33|28.38|27.66|27.83|579700
4745197|4172|HNT|2013-12-18|27.99|28.39|27.7|28.33|684700
4745198|4172|HNT|2013-12-17|28.02|28.1|27.6|27.92|517600
4745199|4172|HNT|2013-12-16|28.64|28.73|27.96|28.07|859100
4745200|4172|HNT|2013-12-13|28.49|28.84|27.99|28.49|655500
4745201|4172|HNT|2013-12-12|28.8|28.91|28.28|28.33|806000
4745202|4172|HNT|2013-12-11|29.29|29.29|28.74|28.9|805700
4745203|4172|HNT|2013-12-10|29.89|30.13|29.29|29.31|786600
4745204|4172|HNT|2013-12-09|29.85|30.44|29.71|29.92|661000
4745205|4172|HNT|2013-12-06|29.71|30.01|29.49|29.75|733100
4745206|4172|HNT|2013-12-05|30.02|30.18|29.47|29.51|770500
4745207|4172|HNT|2013-12-04|30.75|31|29.7|30|826800
4745208|4172|HNT|2013-12-03|30.85|31.03|30.68|30.86|1298200
4745209|4172|HNT|2013-12-02|30.53|31.02|30.35|30.95|1121400
4739953|4166|HDB|2014-01-17|34.63|34.63|34.06|34.15|723400
4739954|4166|HDB|2014-01-16|35.16|35.2|34.76|34.81|753000
4739955|4166|HDB|2014-01-15|34.91|35.57|34.7|35.16|1498300
4739956|4166|HDB|2014-01-14|34.11|34.29|33.97|34.1|698700
4739957|4166|HDB|2014-01-13|34.2|34.56|33.98|34.09|806700
4739958|4166|HDB|2014-01-10|33.7|33.87|33.46|33.73|845600
4739959|4166|HDB|2014-01-09|34.5|34.5|33.41|33.59|866900
4739960|4166|HDB|2014-01-08|34.37|34.43|34.05|34.16|533100
4739961|4166|HDB|2014-01-07|35.09|35.38|34.17|34.45|866100
4739962|4166|HDB|2014-01-06|33.65|34.61|33.62|34.48|1265500
4739963|4166|HDB|2014-01-03|34.2|34.23|33.57|33.78|446400
4739964|4166|HDB|2014-01-02|33.95|33.95|33.44|33.78|413300
4739965|4166|HDB|2013-12-31|34.75|34.75|34.26|34.44|326000
4739966|4166|HDB|2013-12-30|34.47|34.9|34.37|34.78|367900
4739967|4166|HDB|2013-12-27|34.27|34.52|34.06|34.38|508400
4739968|4166|HDB|2013-12-26|34.93|34.93|33.89|34|967900
4739969|4166|HDB|2013-12-24|34.4|34.66|34.25|34.6|338000
4739970|4166|HDB|2013-12-23|34.55|34.84|34.12|34.57|756700
4739971|4166|HDB|2013-12-20|34.5|34.75|33.8|34.11|1128100
4739972|4166|HDB|2013-12-19|33.75|34.6|33.48|34.29|1616200
4739973|4166|HDB|2013-12-18|34.03|35.79|33.92|35.71|2636100
4739974|4166|HDB|2013-12-17|33.96|34.13|33.41|33.52|1242200
4739975|4166|HDB|2013-12-16|34.43|35.88|34.43|34.61|2541300
4739976|4166|HDB|2013-12-13|34.79|34.9|34.02|34.1|1132800
4739977|4166|HDB|2013-12-12|35.42|35.6|34.68|34.79|1523200
4739978|4166|HDB|2013-12-11|36.17|36.19|35.59|35.68|758700
4739979|4166|HDB|2013-12-10|36.11|36.33|35.81|36.17|701600
4739980|4166|HDB|2013-12-09|35.99|36.82|35.55|36.48|1167700
4739981|4166|HDB|2013-12-06|34.99|35.84|34.84|35.71|1150200
4739982|4166|HDB|2013-12-05|34.83|35.44|34.51|34.58|807100
4739983|4166|HDB|2013-12-04|32.61|34.67|32.61|34.59|1742800
4739984|4166|HDB|2013-12-03|32.79|33.06|32.58|32.75|686000
4739985|4166|HDB|2013-12-02|33.17|33.19|32.83|32.88|689700
4730091|4154|HNR|2014-01-17|4.78|4.82|4.67|4.76|323000
4730092|4154|HNR|2014-01-16|4.8|4.85|4.7|4.8|237700
4752117|4179|HEI|2014-01-14|58|58.4|57.5|57.76|131100
4752118|4179|HEI|2014-01-13|58.05|58.2|56.99|57.68|240200
4752119|4179|HEI|2014-01-10|57.76|58.73|57.21|58.33|184700
4752120|4179|HEI|2014-01-09|57.09|57.85|57.09|57.6|150700
4752121|4179|HEI|2014-01-08|57.22|57.32|56.51|57.04|184800
4752122|4179|HEI|2014-01-07|56.85|57.58|56.76|57.34|139800
4752123|4179|HEI|2014-01-06|57.12|57.42|56.36|56.8|167300
4752124|4179|HEI|2014-01-03|56.84|57.37|56.44|57.01|150600
4752125|4179|HEI|2014-01-02|57.65|58.32|56.41|56.74|242400
4752126|4179|HEI|2013-12-31|58.72|58.72|57.55|57.95|269300
4752127|4179|HEI|2013-12-30|59.01|59.48|58.5|58.83|153600
4752128|4179|HEI|2013-12-27|60.52|60.85|59.05|59.2|162200
4752129|4179|HEI|2013-12-26|60.45|60.99|60.06|60.23|109400
4752130|4179|HEI|2013-12-24|60.29|60.71|59.93|60.01|75200
4752131|4179|HEI|2013-12-23|59.99|60.74|59.67|60.03|221500
4752132|4179|HEI|2013-12-20|58.97|60.48|58.87|59.88|377400
4752133|4179|HEI|2013-12-19|59.74|59.76|58.64|58.74|188600
4752134|4179|HEI|2013-12-18|62.25|62.3|57.81|59.64|495600
4752135|4179|HEI|2013-12-17|58.2|58.48|57.52|58.01|242800
4752136|4179|HEI|2013-12-16|55.75|58.53|55.66|58|323800
4752137|4179|HEI|2013-12-13|54.6|55.91|54.32|55.66|131200
4752138|4179|HEI|2013-12-12|55.04|55.05|54.26|54.51|219300
4752139|4179|HEI|2013-12-11|56.22|56.38|54.82|54.97|168100
4752140|4179|HEI|2013-12-10|57.33|57.66|55.9|56.22|172400
4752141|4179|HEI|2013-12-09|56.98|57.6|56.71|57.42|237800
4752142|4179|HEI|2013-12-06|56.27|57.2|56.18|56.76|92100
4752143|4179|HEI|2013-12-05|55.24|56.22|54.82|55.54|98000
4752144|4179|HEI|2013-12-04|55.07|55.77|54.33|55.17|116700
4752145|4179|HEI|2013-12-03|55.34|56.12|54.59|55.24|172500
4752146|4179|HEI|2013-12-02|57.03|57.16|55.35|55.6|132600
4766480|4195|HSY|2014-01-17|99.6|99.6|98.39|98.58|731000
4766481|4195|HSY|2014-01-16|98.2|99.55|97.83|99.5|814200
4766482|4195|HSY|2014-01-15|98.87|98.87|97.9|98.2|938700
4766483|4195|HSY|2014-01-14|97.85|98.71|97.75|98.67|859800
4766484|4195|HSY|2014-01-13|97.62|98.72|97.36|97.85|876500
4766485|4195|HSY|2014-01-10|97.67|98.49|97.61|97.86|865200
4766486|4195|HSY|2014-01-09|97.79|98.03|97.21|97.64|829500
4766487|4195|HSY|2014-01-08|97.83|98.9|97.06|97.74|1493700
4766488|4195|HSY|2014-01-07|95.8|97.49|95.8|97|1212100
4766489|4195|HSY|2014-01-06|95.83|96.22|95.18|95.54|738800
4766490|4195|HSY|2014-01-03|95.91|96.19|95.48|95.81|785800
4766491|4195|HSY|2014-01-02|97.18|97.18|95.9|95.93|753500
4766492|4195|HSY|2013-12-31|97.66|97.85|96.85|97.23|381700
4766493|4195|HSY|2013-12-30|96.38|97.7|96.3|97.56|513900
4766494|4195|HSY|2013-12-27|96.5|96.97|96.19|96.28|314700
4766495|4195|HSY|2013-12-26|96.19|96.46|95.88|96.46|260400
4766496|4195|HSY|2013-12-24|95.55|96.22|95.39|95.95|174300
4766497|4195|HSY|2013-12-23|96.59|96.82|95.05|95.56|564900
4766498|4195|HSY|2013-12-20|96.38|96.82|95.92|96.3|675700
4766499|4195|HSY|2013-12-19|95.82|96.39|95.03|96.26|693700
4766500|4195|HSY|2013-12-18|94.14|95.8|93.5|95.8|868600
4766501|4195|HSY|2013-12-17|94.97|95.26|93.15|94.11|751000
4766502|4195|HSY|2013-12-16|95.25|95.89|94.5|94.81|560400
4766503|4195|HSY|2013-12-13|95.2|95.66|94.65|94.84|655400
4766504|4195|HSY|2013-12-12|95.43|95.85|94.83|94.96|525300
4766505|4195|HSY|2013-12-11|95.81|96.36|95.38|95.77|959700
4766506|4195|HSY|2013-12-10|96.73|96.73|95.47|95.56|553200
4766507|4195|HSY|2013-12-09|97.15|97.85|96.57|96.97|453100
4766508|4195|HSY|2013-12-06|96.6|97.27|96.42|97.16|816300
4766509|4195|HSY|2013-12-05|96.56|96.74|95.69|95.79|706800
4766510|4195|HSY|2013-12-04|96.58|96.89|95.89|96.74|475800
4766511|4195|HSY|2013-12-03|96.29|97.29|96.29|97.05|636300
4766512|4195|HSY|2013-12-02|96.74|97.06|96.08|96.49|524800
4765174|4192|HT|2014-01-17|5.55|5.64|5.54|5.6|1490200
4765175|4192|HT|2014-01-16|5.62|5.69|5.53|5.57|1575000
4765176|4192|HT|2014-01-15|5.63|5.7|5.61|5.61|815200
4765177|4192|HT|2014-01-14|5.59|5.68|5.59|5.63|4096500
4765178|4192|HT|2014-01-13|5.51|5.62|5.47|5.58|3000800
4765179|4192|HT|2014-01-10|5.5|5.54|5.38|5.51|1622100
4765180|4192|HT|2014-01-09|5.53|5.53|5.38|5.49|850200
4765181|4192|HT|2014-01-08|5.5|5.55|5.44|5.49|785300
4765182|4192|HT|2014-01-07|5.47|5.54|5.46|5.51|1033000
4765183|4192|HT|2014-01-06|5.46|5.47|5.35|5.45|4170500
4765184|4192|HT|2014-01-03|5.45|5.48|5.42|5.44|2121000
4765185|4192|HT|2014-01-02|5.55|5.56|5.44|5.45|1046900
4765186|4192|HT|2013-12-31|5.58|5.62|5.53|5.57|1113700
4765187|4192|HT|2013-12-30|5.56|5.62|5.56|5.59|619000
4765188|4192|HT|2013-12-27|5.68|5.68|5.57|5.63|1060700
4716872|4141|HGR|2013-12-02|38.85|38.86|38.41|38.71|146700
4741259|4167|HW|2014-01-17|10.36|10.36|10.21|10.35|196400
4741260|4167|HW|2014-01-16|10.24|10.46|10.24|10.37|296800
4741261|4167|HW|2014-01-15|10.47|10.47|10.25|10.29|354700
4741262|4167|HW|2014-01-14|10.29|10.44|10.25|10.42|223900
4741263|4167|HW|2014-01-13|10.45|10.45|10.2|10.25|721500
4741264|4167|HW|2014-01-10|10.2|10.59|10.03|10.52|792500
4741265|4167|HW|2014-01-09|9.92|10.21|9.79|10.21|666400
4741266|4167|HW|2014-01-08|9.83|9.98|9.78|9.9|291400
4741267|4167|HW|2014-01-07|9.92|10|9.71|9.84|419300
4741268|4167|HW|2014-01-06|9.87|9.95|9.74|9.92|400300
4741269|4167|HW|2014-01-03|9.75|9.88|9.71|9.87|218500
4741270|4167|HW|2014-01-02|9.8|9.85|9.67|9.76|408300
4741271|4167|HW|2013-12-31|9.98|10.04|9.77|9.79|331300
4741272|4167|HW|2013-12-30|9.9|10.01|9.85|9.93|187500
4741273|4167|HW|2013-12-27|9.98|10.05|9.79|9.91|290700
4741274|4167|HW|2013-12-26|10.03|10.12|9.9|9.99|198000
4741275|4167|HW|2013-12-24|10.08|10.12|10.01|10.03|163600
4741276|4167|HW|2013-12-23|10.07|10.17|10.02|10.07|301500
4741277|4167|HW|2013-12-20|9.84|10.07|9.83|10.06|859500
4741278|4167|HW|2013-12-19|9.86|9.87|9.74|9.8|408600
4741279|4167|HW|2013-12-18|9.6|9.91|9.52|9.87|533000
4741280|4167|HW|2013-12-17|9.56|9.63|9.46|9.56|321300
4741281|4167|HW|2013-12-16|9.65|9.75|9.51|9.57|359100
4741282|4167|HW|2013-12-13|9.48|9.71|9.47|9.65|290600
4741283|4167|HW|2013-12-12|9.5|9.63|9.43|9.43|345700
4741284|4167|HW|2013-12-11|9.64|9.7|9.43|9.5|629400
4741285|4167|HW|2013-12-10|9.75|9.83|9.58|9.59|416700
4741286|4167|HW|2013-12-09|9.68|9.77|9.59|9.76|1036400
4741287|4167|HW|2013-12-06|9.7|9.74|9.6|9.66|317000
4741288|4167|HW|2013-12-05|9.42|9.65|9.42|9.59|269100
4741289|4167|HW|2013-12-04|9.42|9.61|9.31|9.41|357700
4741290|4167|HW|2013-12-03|9.53|9.62|9.48|9.51|568100
4741291|4167|HW|2013-12-02|9.64|9.69|9.49|9.61|486600
4728785|4152|HIG|2014-01-17|35.58|35.65|35.12|35.26|2685400
4728786|4152|HIG|2014-01-16|35.97|35.97|35.4|35.55|2264500
4728787|4152|HIG|2014-01-15|35.45|36.04|35.36|36.02|4008500
4728788|4152|HIG|2014-01-14|34.88|35.44|34.71|35.36|4147000
4728789|4152|HIG|2014-01-13|35.86|35.86|34.77|34.77|5090800
4728790|4152|HIG|2014-01-10|36.12|36.14|35.54|35.94|4780600
4728791|4152|HIG|2014-01-09|35.75|35.83|35.42|35.78|3238000
4728792|4152|HIG|2014-01-08|35.49|35.65|35.31|35.51|3191400
4728793|4152|HIG|2014-01-07|35.63|35.81|35.35|35.46|2911600
4728794|4152|HIG|2014-01-06|35.67|35.81|35.46|35.58|4294400
4728795|4152|HIG|2014-01-03|35.5|35.9|35.36|35.53|3445200
4728796|4152|HIG|2014-01-02|36.1|36.13|35.38|35.4|3545600
4728797|4152|HIG|2013-12-31|36.35|36.61|36.05|36.23|3090000
4728798|4152|HIG|2013-12-30|36.36|36.38|36.12|36.25|2689200
4728799|4152|HIG|2013-12-27|36.68|36.7|36.25|36.33|2021600
4728800|4152|HIG|2013-12-26|36.72|36.74|36.46|36.57|2085900
4728801|4152|HIG|2013-12-24|36.61|36.72|36.36|36.62|923800
4728802|4152|HIG|2013-12-23|36.28|36.76|36.17|36.61|3895300
4728803|4152|HIG|2013-12-20|35.67|36.3|35.52|36.07|6910000
4728804|4152|HIG|2013-12-19|35.47|35.79|35.35|35.52|3696900
4728805|4152|HIG|2013-12-18|35.08|35.57|34.4|35.53|5879400
4728806|4152|HIG|2013-12-17|35.32|35.37|34.73|35|5166800
4728807|4152|HIG|2013-12-16|35.16|35.44|35.02|35.06|3370600
4728808|4152|HIG|2013-12-13|35.27|35.36|34.98|35.02|4054100
4728809|4152|HIG|2013-12-12|35.2|35.46|35.01|35.1|3400400
4728810|4152|HIG|2013-12-11|36.01|36.12|35.21|35.27|3175600
4728811|4152|HIG|2013-12-10|36.01|36.32|35.81|36.07|3947400
4728812|4152|HIG|2013-12-09|35.94|36.49|35.9|36.15|4703500
4728813|4152|HIG|2013-12-06|35.86|36.02|35.55|35.94|3141900
4728814|4152|HIG|2013-12-05|35.42|35.66|35.24|35.38|2925400
4728815|4152|HIG|2013-12-04|35.41|35.78|35.05|35.59|3487000
4728816|4152|HIG|2013-12-03|35.59|35.72|34.98|35.42|3761000
4728817|4152|HIG|2013-12-02|35.79|36.2|35.65|35.75|3183100
4750808|4177|HL|2014-01-17|3.26|3.33|3.24|3.28|5569900
4750809|4177|HL|2014-01-16|3.22|3.24|3.19|3.23|3261500
4750810|4177|HL|2014-01-15|3.14|3.21|3.11|3.2|5154900
4750811|4177|HL|2014-01-14|3.18|3.25|3.11|3.14|6476300
4750812|4177|HL|2014-01-13|3.12|3.21|3.08|3.21|6467100
4750813|4177|HL|2014-01-10|3.12|3.14|3.06|3.14|5107100
4750814|4177|HL|2014-01-09|3.17|3.18|3.03|3.06|6250200
4750815|4177|HL|2014-01-08|3.13|3.2|3.12|3.18|5602300
4750816|4177|HL|2014-01-07|3.14|3.17|3.1|3.17|3792700
4750817|4177|HL|2014-01-06|3.16|3.19|3.11|3.17|6157900
4750818|4177|HL|2014-01-03|3.15|3.21|3.12|3.15|5778100
4726197|4149|HSC|2013-12-12|26.23|26.7|26.23|26.55|295100
4726198|4149|HSC|2013-12-11|26.88|26.98|26.13|26.29|726700
4726199|4149|HSC|2013-12-10|26.78|27.24|26.51|26.9|879000
4726200|4149|HSC|2013-12-09|27.07|27.26|26.82|26.91|485400
4726201|4149|HSC|2013-12-06|27.78|27.88|27.04|27.06|557800
4726202|4149|HSC|2013-12-05|26.99|27.72|26.96|27.48|707200
4726203|4149|HSC|2013-12-04|26.42|27.39|26.37|27|826600
4726204|4149|HSC|2013-12-03|26.19|26.56|26.19|26.49|749400
4726205|4149|HSC|2013-12-02|26.2|26.71|25.7|26.41|688500
4724867|4148|HTSI|2014-01-17|49.35|49.37|49.32|49.34|590800
4724868|4148|HTSI|2014-01-16|49.35|49.38|49.35|49.36|278000
4724869|4148|HTSI|2014-01-15|49.36|49.37|49.34|49.37|303600
4724870|4148|HTSI|2014-01-14|49.34|49.4|49.34|49.36|441300
4724871|4148|HTSI|2014-01-13|49.36|49.37|49.34|49.36|451900
4724872|4148|HTSI|2014-01-10|49.36|49.4|49.36|49.39|274200
4724873|4148|HTSI|2014-01-09|49.38|49.39|49.36|49.38|289800
4724874|4148|HTSI|2014-01-08|49.35|49.4|49.33|49.38|577300
4724875|4148|HTSI|2014-01-07|49.36|49.4|49.34|49.36|276500
4724876|4148|HTSI|2014-01-06|49.36|49.4|49.33|49.36|456400
4724877|4148|HTSI|2014-01-03|49.33|49.37|49.33|49.36|213600
4724878|4148|HTSI|2014-01-02|49.36|49.37|49.31|49.37|339600
4724879|4148|HTSI|2013-12-31|49.37|49.38|49.35|49.35|306100
4724880|4148|HTSI|2013-12-30|49.34|49.37|49.34|49.37|377800
4724881|4148|HTSI|2013-12-27|49.33|49.38|49.33|49.37|206600
4724882|4148|HTSI|2013-12-26|49.35|49.38|49.35|49.35|128400
4724883|4148|HTSI|2013-12-24|49.36|49.38|49.33|49.36|100700
4724884|4148|HTSI|2013-12-23|49.33|49.37|49.33|49.37|370600
4724885|4148|HTSI|2013-12-20|49.36|49.39|49.31|49.31|669500
4724886|4148|HTSI|2013-12-19|49.34|49.35|49.32|49.33|435500
4724887|4148|HTSI|2013-12-18|49.34|49.36|49.32|49.35|589500
4724888|4148|HTSI|2013-12-17|49.35|49.36|49.33|49.33|408800
4724889|4148|HTSI|2013-12-16|49.35|49.39|49.32|49.34|684900
4724890|4148|HTSI|2013-12-13|49.36|49.39|49.35|49.37|673800
4724891|4148|HTSI|2013-12-12|49.32|49.41|49.31|49.38|333200
4724892|4148|HTSI|2013-12-11|49.4|49.4|49.3|49.3|451900
4724893|4148|HTSI|2013-12-10|49.46|49.48|49.45|49.47|282600
4724894|4148|HTSI|2013-12-09|49.46|49.49|49.46|49.48|280100
4724895|4148|HTSI|2013-12-06|49.48|49.53|49.46|49.47|444900
4724896|4148|HTSI|2013-12-05|49.45|49.5|49.44|49.5|719300
4724897|4148|HTSI|2013-12-04|49.42|49.49|49.42|49.46|628800
4724898|4148|HTSI|2013-12-03|49.41|49.45|49.4|49.42|550600
4724899|4148|HTSI|2013-12-02|49.4|49.47|49.38|49.41|505000
4769092|4197|HES|2014-01-17|77.72|78.27|77.03|77.13|2650100
4769093|4197|HES|2014-01-16|77.74|78.03|77.17|77.72|3237900
4769094|4197|HES|2014-01-15|78.67|79.18|77.65|77.67|5375100
4769095|4197|HES|2014-01-14|78.92|79.72|78.92|79.53|1817100
4769096|4197|HES|2014-01-13|80.75|81.11|78.72|78.87|2913200
4769097|4197|HES|2014-01-10|81.11|81.46|80.5|80.9|2363400
4769098|4197|HES|2014-01-09|81.87|82.16|80.86|81.34|2864200
4769099|4197|HES|2014-01-08|81.61|81.79|80.58|81.69|3145200
4769100|4197|HES|2014-01-07|79.98|81.23|79.92|80.86|2034400
4769101|4197|HES|2014-01-06|79.53|80.09|78.99|79.92|2680800
4769102|4197|HES|2014-01-03|80.86|81.72|79.97|80.28|1922700
4769103|4197|HES|2014-01-02|82.95|83|80.69|81.12|2752600
4769104|4197|HES|2013-12-31|82.9|83.29|82.45|83|1489300
4769105|4197|HES|2013-12-30|83.07|83.54|82.59|82.61|1471400
4769106|4197|HES|2013-12-27|82.77|83.39|82.27|83.07|1333500
4769107|4197|HES|2013-12-26|81.28|82.85|81.16|82.6|1548600
4769108|4197|HES|2013-12-24|80.25|81.26|80.02|81.14|1036100
4769109|4197|HES|2013-12-23|80.72|81.4|80.14|80.22|2309000
4769110|4197|HES|2013-12-20|80.68|81.42|80.16|80.17|3826500
4769111|4197|HES|2013-12-19|80.42|81.08|80.14|80.54|2118200
4769112|4197|HES|2013-12-18|79.6|80.9|78.67|80.83|2749700
4769113|4197|HES|2013-12-17|81.15|81.18|78.95|79.51|3307600
4769114|4197|HES|2013-12-16|78|79.73|77.52|79.35|2790000
4769115|4197|HES|2013-12-13|78.5|79.3|78.41|78.95|2665500
4769116|4197|HES|2013-12-12|78.94|79.43|77.88|78.56|2650000
4769117|4197|HES|2013-12-11|79.67|79.87|78.81|78.94|2470200
4769118|4197|HES|2013-12-10|80.6|81.3|79.58|79.94|2505500
4769119|4197|HES|2013-12-09|80.91|81.21|80.02|80.51|2083000
4769120|4197|HES|2013-12-06|82.43|82.79|80.46|80.86|2295600
4769121|4197|HES|2013-12-05|81.83|82.38|81.4|81.47|2106600
4769122|4197|HES|2013-12-04|80.98|82.65|80.98|82.21|2304500
4769123|4197|HES|2013-12-03|80.63|81.54|80.25|81.15|3157300
4769124|4197|HES|2013-12-02|81.01|81.6|80.33|80.91|1959000
4789968|4215|HME|2014-01-17|55.83|55.88|55.47|55.74|480300
4789969|4215|HME|2014-01-16|55.59|56.04|55.59|55.71|274200
4789970|4215|HME|2014-01-15|55.84|56.19|55.62|55.68|403600
4730093|4154|HNR|2014-01-15|4.77|4.9|4.7|4.8|482800
4730094|4154|HNR|2014-01-14|4.77|4.87|4.65|4.79|493000
4730095|4154|HNR|2014-01-13|4.72|4.98|4.63|4.75|725100
4730096|4154|HNR|2014-01-10|4.8|4.81|4.66|4.73|230000
4730097|4154|HNR|2014-01-09|4.71|4.92|4.71|4.78|326800
4730098|4154|HNR|2014-01-08|4.65|4.78|4.59|4.72|259500
4730099|4154|HNR|2014-01-07|4.58|4.64|4.47|4.64|392100
4730100|4154|HNR|2014-01-06|4.65|4.65|4.45|4.54|334900
4730101|4154|HNR|2014-01-03|4.49|4.64|4.42|4.62|379900
4730102|4154|HNR|2014-01-02|4.54|4.54|4.35|4.5|284200
4730103|4154|HNR|2013-12-31|4.42|4.56|4.35|4.52|391100
4730104|4154|HNR|2013-12-30|4.39|4.58|4.33|4.39|539200
4730105|4154|HNR|2013-12-27|4.29|4.3|4.22|4.24|649500
4730106|4154|HNR|2013-12-26|4.32|4.43|4.26|4.3|562700
4730107|4154|HNR|2013-12-24|4.35|4.39|4.25|4.32|250200
4730108|4154|HNR|2013-12-23|4.58|4.58|4.32|4.35|684800
4730109|4154|HNR|2013-12-20|4.57|4.57|4.41|4.51|742300
4730110|4154|HNR|2013-12-19|4.5|4.58|4.47|4.56|356700
4730111|4154|HNR|2013-12-18|4.46|4.51|4.39|4.5|639200
4730112|4154|HNR|2013-12-17|4.31|4.53|4.26|4.47|718200
4730113|4154|HNR|2013-12-16|4.57|4.82|4.29|4.33|2253100
4730114|4154|HNR|2013-12-13|3.77|4.2|3.77|3.94|1005800
4730115|4154|HNR|2013-12-12|3.7|3.71|3.59|3.62|610300
4730116|4154|HNR|2013-12-11|3.73|3.75|3.6|3.62|321700
4730117|4154|HNR|2013-12-10|3.7|3.86|3.68|3.71|246500
4730118|4154|HNR|2013-12-09|3.86|3.9|3.7|3.76|355900
4730119|4154|HNR|2013-12-06|3.87|3.9|3.8|3.84|228300
4730120|4154|HNR|2013-12-05|3.89|3.94|3.81|3.84|377000
4730121|4154|HNR|2013-12-04|3.85|3.99|3.8|3.89|372700
4730122|4154|HNR|2013-12-03|3.92|3.93|3.75|3.82|383700
4730123|4154|HNR|2013-12-02|3.81|3.81|3.6|3.8|565400
4747789|4174|HTA|2014-01-17|10.62|10.68|10.58|10.63|1267000
4747790|4174|HTA|2014-01-16|10.6|10.67|10.55|10.66|1435000
4747791|4174|HTA|2014-01-15|10.57|10.64|10.41|10.6|1529700
4747792|4174|HTA|2014-01-14|10.4|10.64|10.35|10.6|2041100
4747793|4174|HTA|2014-01-13|10.44|10.51|10.33|10.44|2037700
4747794|4174|HTA|2014-01-10|10.21|10.43|10.2|10.42|1808100
4747795|4174|HTA|2014-01-09|10.09|10.21|10|10.18|1648500
4747796|4174|HTA|2014-01-08|10.05|10.12|9.97|10.07|1168500
4747797|4174|HTA|2014-01-07|9.86|10.15|9.86|10.08|1189800
4747798|4174|HTA|2014-01-06|10.08|10.13|10|10.04|1440800
4747799|4174|HTA|2014-01-03|9.9|10.09|9.89|10.08|1972700
4747800|4174|HTA|2014-01-02|9.85|9.85|9.72|9.83|831500
4747801|4174|HTA|2013-12-31|9.85|9.92|9.83|9.84|904100
4747802|4174|HTA|2013-12-30|9.89|10|9.83|9.86|859700
4747803|4174|HTA|2013-12-27|9.9|9.95|9.81|9.89|925100
4747804|4174|HTA|2013-12-26|9.86|9.98|9.85|9.92|1033800
4747805|4174|HTA|2013-12-24|9.75|9.96|9.75|9.93|767000
4747806|4174|HTA|2013-12-23|10.03|10.08|9.87|9.99|1516500
4747807|4174|HTA|2013-12-20|9.82|10.03|9.82|10.03|3674700
4747808|4174|HTA|2013-12-19|9.94|10|9.82|9.84|1146900
4747809|4174|HTA|2013-12-18|9.81|10.05|9.71|10.04|1279400
4747810|4174|HTA|2013-12-17|9.76|9.9|9.75|9.83|952200
4747811|4174|HTA|2013-12-16|9.93|9.95|9.79|9.8|1179700
4747812|4174|HTA|2013-12-13|9.72|9.91|9.71|9.9|1166200
4747813|4174|HTA|2013-12-12|9.82|9.87|9.71|9.73|1244300
4747814|4174|HTA|2013-12-11|10.06|10.06|9.83|9.87|1821900
4747815|4174|HTA|2013-12-10|10.2|10.25|10.06|10.06|1058300
4747816|4174|HTA|2013-12-09|10.21|10.23|10.11|10.23|1401700
4747817|4174|HTA|2013-12-06|10.14|10.28|10.12|10.24|1517700
4747818|4174|HTA|2013-12-05|10.08|10.24|10.08|10.15|1271800
4747819|4174|HTA|2013-12-04|10.05|10.21|10.02|10.15|2158400
4747820|4174|HTA|2013-12-03|10.13|10.25|10.05|10.15|1766300
4747821|4174|HTA|2013-12-02|10.15|10.19|10.04|10.15|2238800
4743871|4171|HMA|2014-01-17|13.38|13.38|13.31|13.33|2386200
4743872|4171|HMA|2014-01-16|13.33|13.37|13.3|13.36|3008200
4743873|4171|HMA|2014-01-15|13.28|13.34|13.27|13.31|8634600
4743874|4171|HMA|2014-01-14|13.31|13.31|13.26|13.3|5217500
4743875|4171|HMA|2014-01-13|13.36|13.36|13.26|13.26|2419400
4743876|4171|HMA|2014-01-10|13.35|13.37|13.28|13.34|6345200
4743877|4171|HMA|2014-01-09|13.48|13.48|13.37|13.4|1527400
4743878|4171|HMA|2014-01-08|13.47|13.5|13.42|13.45|2529100
4743879|4171|HMA|2014-01-07|13.41|13.57|13.4|13.51|8418700
4743880|4171|HMA|2014-01-06|13.41|13.44|13.27|13.32|2874100
4743881|4171|HMA|2014-01-03|13.33|13.42|13.31|13.39|2202800
4743882|4171|HMA|2014-01-02|13.06|13.3|13.03|13.3|2117100
4743883|4171|HMA|2013-12-31|13.13|13.14|13.08|13.1|1434400
4743884|4171|HMA|2013-12-30|13.02|13.12|13.01|13.09|1516200
4765189|4192|HT|2013-12-26|5.56|5.66|5.54|5.65|1710300
4765190|4192|HT|2013-12-24|5.62|5.7|5.59|5.6|441700
4765191|4192|HT|2013-12-23|5.6|5.72|5.58|5.62|1969800
4765192|4192|HT|2013-12-20|5.55|5.61|5.49|5.56|2770000
4765193|4192|HT|2013-12-19|5.6|5.62|5.5|5.51|1430300
4765194|4192|HT|2013-12-18|5.52|5.65|5.49|5.62|1165000
4765195|4192|HT|2013-12-17|5.49|5.56|5.48|5.54|1146200
4765196|4192|HT|2013-12-16|5.46|5.53|5.46|5.5|1243100
4765197|4192|HT|2013-12-13|5.42|5.51|5.42|5.46|829600
4765198|4192|HT|2013-12-12|5.42|5.5|5.33|5.42|1478700
4765199|4192|HT|2013-12-11|5.67|5.71|5.39|5.4|2088000
4765200|4192|HT|2013-12-10|5.7|5.74|5.65|5.65|766600
4765201|4192|HT|2013-12-09|5.74|5.74|5.68|5.7|1013100
4765202|4192|HT|2013-12-06|5.74|5.81|5.67|5.72|2236200
4765203|4192|HT|2013-12-05|5.6|5.73|5.57|5.68|1871000
4765204|4192|HT|2013-12-04|5.58|5.7|5.55|5.61|850800
4765205|4192|HT|2013-12-03|5.61|5.65|5.57|5.62|1088700
4765206|4192|HT|2013-12-02|5.73|5.74|5.6|5.62|1251900
4759950|4186|HLX|2014-01-17|21.9|22.19|21.9|22.06|488500
4759951|4186|HLX|2014-01-16|22.21|22.31|21.63|21.93|855900
4759952|4186|HLX|2014-01-15|22.1|22.39|21.84|22.21|1078600
4759953|4186|HLX|2014-01-14|22.13|22.41|22.06|22.12|692700
4759954|4186|HLX|2014-01-13|22.66|22.76|22.01|22.08|655300
4759955|4186|HLX|2014-01-10|22.56|22.95|22.36|22.77|549900
4759956|4186|HLX|2014-01-09|22.24|22.63|22.11|22.53|773600
4759957|4186|HLX|2014-01-08|22.77|22.8|21.95|22.21|590300
4759958|4186|HLX|2014-01-07|22.67|22.82|22.47|22.8|434900
4759959|4186|HLX|2014-01-06|22.82|23.04|22.5|22.66|756500
4759960|4186|HLX|2014-01-03|22.81|22.95|22.44|22.77|593200
4759961|4186|HLX|2014-01-02|23|23.13|22.48|22.84|668500
4759962|4186|HLX|2013-12-31|23.23|23.49|22.96|23.18|723400
4759963|4186|HLX|2013-12-30|23.43|23.64|23.05|23.21|538300
4759964|4186|HLX|2013-12-27|23.34|23.54|23.23|23.36|320000
4759965|4186|HLX|2013-12-26|23.54|23.65|23.18|23.2|482800
4759966|4186|HLX|2013-12-24|22.91|23.51|22.89|23.45|246400
4759967|4186|HLX|2013-12-23|23.25|23.34|22.84|22.89|448000
4759968|4186|HLX|2013-12-20|23.16|23.48|23|23.1|958500
4759969|4186|HLX|2013-12-19|23.24|23.44|22.94|23.11|505300
4759970|4186|HLX|2013-12-18|23.49|23.54|22.98|23.37|544200
4759971|4186|HLX|2013-12-17|23.43|23.56|23.22|23.48|611400
4759972|4186|HLX|2013-12-16|23.35|23.83|23.22|23.47|913300
4759973|4186|HLX|2013-12-13|22.43|23.5|22.22|23.39|1380100
4759974|4186|HLX|2013-12-12|21.59|21.98|21.51|21.83|584700
4759975|4186|HLX|2013-12-11|22.54|22.54|21.53|21.62|645400
4759976|4186|HLX|2013-12-10|22.61|23.1|22.46|22.51|875800
4759977|4186|HLX|2013-12-09|22.44|22.74|22.4|22.59|713900
4759978|4186|HLX|2013-12-06|23|23.07|22.42|22.56|769400
4759979|4186|HLX|2013-12-05|22.49|22.83|22.25|22.61|914000
4759980|4186|HLX|2013-12-04|21.93|22.56|21.83|22.49|960300
4759981|4186|HLX|2013-12-03|21.87|22.52|21.83|22.03|847600
4759982|4186|HLX|2013-12-02|22.23|22.55|21.96|22.02|651800
4749502|4176|HPY|2014-01-17|46.73|47.29|46.62|46.71|201500
4749503|4176|HPY|2014-01-16|47.38|47.53|46.66|46.68|319600
4749504|4176|HPY|2014-01-15|47.2|47.95|47.16|47.29|535000
4749505|4176|HPY|2014-01-14|46.61|47.57|45.11|47|951700
4749506|4176|HPY|2014-01-13|48.95|49.09|47.55|47.82|549300
4749507|4176|HPY|2014-01-10|49.05|49.05|48.43|48.93|270100
4749508|4176|HPY|2014-01-09|49.78|49.78|48.94|49.2|403800
4749509|4176|HPY|2014-01-08|49.54|49.75|49.21|49.48|479200
4749510|4176|HPY|2014-01-07|49.79|50.44|49.1|49.54|542400
4749511|4176|HPY|2014-01-06|49.83|49.89|49.24|49.8|258500
4749512|4176|HPY|2014-01-03|49.95|50.06|49.06|49.59|298200
4749513|4176|HPY|2014-01-02|49.83|50.13|49.13|49.95|340900
4749514|4176|HPY|2013-12-31|49.62|50.36|49.49|49.84|412900
4749515|4176|HPY|2013-12-30|49.39|49.65|48.64|49.37|316600
4749516|4176|HPY|2013-12-27|49.73|49.8|49.11|49.54|169600
4749517|4176|HPY|2013-12-26|49.83|49.99|49.09|49.87|413700
4749518|4176|HPY|2013-12-24|48.87|49.92|48.85|49.74|323300
4749519|4176|HPY|2013-12-23|48.56|49.05|48.39|48.96|702500
4749520|4176|HPY|2013-12-20|46.59|48.71|46.32|48.49|577600
4749521|4176|HPY|2013-12-19|46.64|47.24|46.45|46.57|306200
4749522|4176|HPY|2013-12-18|46.24|46.9|45.81|46.78|428200
4749523|4176|HPY|2013-12-17|46.51|46.78|45.99|46.31|645800
4749524|4176|HPY|2013-12-16|45.77|46.63|45.77|46.6|261700
4749525|4176|HPY|2013-12-13|44.91|45.83|44.81|45.68|389000
4749526|4176|HPY|2013-12-12|44.43|45.7|43.94|45.02|453500
4749527|4176|HPY|2013-12-11|44.4|44.51|43.84|44.25|241700
4749528|4176|HPY|2013-12-10|44.52|44.83|43.93|44.22|874000
4750819|4177|HL|2014-01-02|3.15|3.16|3.08|3.15|6913200
4750820|4177|HL|2013-12-31|2.87|3.09|2.87|3.08|7895800
4750821|4177|HL|2013-12-30|2.92|2.98|2.92|2.93|5787100
4750822|4177|HL|2013-12-27|2.91|2.98|2.85|2.97|5485900
4750823|4177|HL|2013-12-26|2.84|2.9|2.82|2.88|4393600
4750824|4177|HL|2013-12-24|2.75|2.81|2.74|2.8|2016500
4750825|4177|HL|2013-12-23|2.74|2.78|2.7|2.76|4338600
4750826|4177|HL|2013-12-20|2.69|2.73|2.63|2.73|10481800
4750827|4177|HL|2013-12-19|2.65|2.69|2.65|2.66|4605400
4750828|4177|HL|2013-12-18|2.76|2.8|2.66|2.68|7971800
4750829|4177|HL|2013-12-17|2.75|2.79|2.73|2.74|3580600
4750830|4177|HL|2013-12-16|2.78|2.82|2.75|2.79|4039900
4750831|4177|HL|2013-12-13|2.8|2.82|2.73|2.77|3643000
4750832|4177|HL|2013-12-12|2.76|2.81|2.75|2.75|3536200
4750833|4177|HL|2013-12-11|2.94|2.95|2.82|2.82|4686900
4750834|4177|HL|2013-12-10|2.96|2.98|2.9|2.94|5697500
4750835|4177|HL|2013-12-09|2.83|2.89|2.81|2.88|3861100
4750836|4177|HL|2013-12-06|2.86|2.86|2.77|2.8|4552900
4750837|4177|HL|2013-12-05|2.76|2.85|2.74|2.8|4757800
4750838|4177|HL|2013-12-04|2.75|2.86|2.74|2.83|6210500
4750839|4177|HL|2013-12-03|2.78|2.81|2.71|2.72|5226500
4750840|4177|HL|2013-12-02|2.9|2.92|2.77|2.77|5955700
4774316|4201|HGG|2014-01-17|10.81|10.93|10.66|10.76|572800
4774317|4201|HGG|2014-01-16|11|11.14|10.65|10.91|1111100
4774318|4201|HGG|2014-01-15|11.14|11.45|11.14|11.34|524600
4774319|4201|HGG|2014-01-14|10.48|11.16|10.42|11.11|486200
4774320|4201|HGG|2014-01-13|10.63|10.78|10.46|10.5|373000
4774321|4201|HGG|2014-01-10|10.82|11|10.49|10.62|749000
4774322|4201|HGG|2014-01-09|11.18|11.26|10.71|10.76|857600
4774323|4201|HGG|2014-01-08|11.37|11.49|11.24|11.28|535800
4774324|4201|HGG|2014-01-07|12.79|12.84|11.39|11.41|1776600
4774325|4201|HGG|2014-01-06|12.36|13.12|12.06|12.93|1499300
4774326|4201|HGG|2014-01-03|13.82|14|13.28|13.6|293900
4774327|4201|HGG|2014-01-02|13.96|14.19|13.55|13.82|307100
4774328|4201|HGG|2013-12-31|14.22|14.22|13.65|13.97|475500
4774329|4201|HGG|2013-12-30|14.21|14.38|14.03|14.25|113100
4774330|4201|HGG|2013-12-27|14.64|14.67|14.13|14.23|155900
4774331|4201|HGG|2013-12-26|14.9|14.9|14.12|14.57|223700
4774332|4201|HGG|2013-12-24|14.71|15.1|14.66|14.95|89000
4774333|4201|HGG|2013-12-23|14.65|14.86|14.36|14.73|172400
4774334|4201|HGG|2013-12-20|14.64|14.87|14.52|14.61|392600
4774335|4201|HGG|2013-12-19|14.66|14.8|14.28|14.58|272300
4774336|4201|HGG|2013-12-18|14.13|14.69|13.97|14.65|161400
4774337|4201|HGG|2013-12-17|14.55|14.55|13.97|14.07|235000
4774338|4201|HGG|2013-12-16|14.19|14.74|14.16|14.52|326700
4774339|4201|HGG|2013-12-13|14.09|14.53|14.02|14.14|149100
4774340|4201|HGG|2013-12-12|13.95|14.3|13.88|14.08|163000
4774341|4201|HGG|2013-12-11|13.86|14.16|13.77|13.96|315400
4774342|4201|HGG|2013-12-10|14.06|14.18|13.63|13.87|383300
4774343|4201|HGG|2013-12-09|14.4|14.53|14.04|14.13|175200
4774344|4201|HGG|2013-12-06|14.47|14.7|14.38|14.4|183800
4774345|4201|HGG|2013-12-05|14.27|14.44|14.02|14.34|196300
4774346|4201|HGG|2013-12-04|14.08|14.4|13.95|14.18|168700
4774347|4201|HGG|2013-12-03|13.95|14.23|13.88|14.11|731900
4774348|4201|HGG|2013-12-02|14.9|14.9|13.9|14.01|422200
4735315|4161|HCA|2014-01-17|51.3|51.75|50.84|51.41|2142600
4735316|4161|HCA|2014-01-16|51.1|51.56|50.92|51.22|3380100
4735317|4161|HCA|2014-01-15|51.37|51.59|50.7|51.07|3239600
4735318|4161|HCA|2014-01-14|51.43|51.75|50.93|51.41|3543800
4735319|4161|HCA|2014-01-13|51.21|51.76|50.78|50.96|2868300
4735320|4161|HCA|2014-01-10|50.7|51.71|50.58|51.32|2913500
4735321|4161|HCA|2014-01-09|50.55|51.02|50.25|50.9|2848300
4735322|4161|HCA|2014-01-08|49.87|50.94|49.7|50.55|4096900
4735323|4161|HCA|2014-01-07|48.53|49.97|48.51|49.85|5691100
4735324|4161|HCA|2014-01-06|48.77|49.67|48.23|48.53|4756700
4735325|4161|HCA|2014-01-03|47.83|48.93|47.83|48.77|2434500
4735326|4161|HCA|2014-01-02|47.39|48.4|47.26|47.77|2221100
4735327|4161|HCA|2013-12-31|47.25|47.98|47.18|47.71|1499800
4735328|4161|HCA|2013-12-30|46.43|47.29|46.11|47.19|1048300
4735329|4161|HCA|2013-12-27|46.9|46.9|46.32|46.47|761000
4735330|4161|HCA|2013-12-26|46.7|46.8|46.5|46.62|803500
4735331|4161|HCA|2013-12-24|45.96|46.99|45.96|46.53|609800
4735332|4161|HCA|2013-12-23|46.91|47.07|45.58|46.04|2398700
4735333|4161|HCA|2013-12-20|45.48|46.95|45.09|46.89|5315000
4735334|4161|HCA|2013-12-19|46.49|46.5|45.62|45.66|2181400
4735335|4161|HCA|2013-12-18|46.19|46.66|46.01|46.55|3471500
4735336|4161|HCA|2013-12-17|47.05|47.05|45.07|45.54|4833200
4735337|4161|HCA|2013-12-16|46.94|47.26|46.77|47.18|2639000
4789971|4215|HME|2014-01-14|55.27|55.75|55.22|55.71|355100
4789972|4215|HME|2014-01-13|54.92|55.2|54.49|55.2|457900
4789973|4215|HME|2014-01-10|54.97|55.38|54.88|55.07|297000
4789974|4215|HME|2014-01-09|54.86|55.19|54.29|54.84|207000
4789975|4215|HME|2014-01-08|54.93|55.3|54.45|54.87|407600
4789976|4215|HME|2014-01-07|54.79|55.5|54.56|55.19|264700
4789977|4215|HME|2014-01-06|54.78|54.96|54.24|54.71|262100
4789978|4215|HME|2014-01-03|54.27|54.95|54.15|54.79|178600
4789979|4215|HME|2014-01-02|53.62|54.56|53.6|54.16|274200
4789980|4215|HME|2013-12-31|54.2|54.44|53.53|53.62|348100
4789981|4215|HME|2013-12-30|54.22|54.33|53.88|54.25|278800
4789982|4215|HME|2013-12-27|53.65|54.17|53.29|54.13|307300
4789983|4215|HME|2013-12-26|53.48|53.99|53.4|53.65|259900
4789984|4215|HME|2013-12-24|53.05|53.58|52.85|53.57|178400
4789985|4215|HME|2013-12-23|53.06|53.61|52.88|53.2|348400
4789986|4215|HME|2013-12-20|52.57|53.16|52.47|52.99|565900
4789987|4215|HME|2013-12-19|53.61|53.7|52.16|52.71|596900
4789988|4215|HME|2013-12-18|53.67|54.23|52.9|53.84|451200
4789989|4215|HME|2013-12-17|52.99|53.6|52.67|53.57|330500
4789990|4215|HME|2013-12-16|53.17|53.51|52.72|52.92|289000
4789991|4215|HME|2013-12-13|53.39|53.92|52.81|53.03|287800
4789992|4215|HME|2013-12-12|53.47|53.74|53.13|53.26|254100
4789993|4215|HME|2013-12-11|54.87|55.1|53.36|53.36|594900
4789994|4215|HME|2013-12-10|54.57|55.3|54.55|54.97|502000
4789995|4215|HME|2013-12-09|55.04|55.6|54.97|55.33|417600
4789996|4215|HME|2013-12-06|56|56.16|55.39|55.51|401900
4789997|4215|HME|2013-12-05|55.25|55.59|54.88|55.5|608900
4789998|4215|HME|2013-12-04|52.63|55.78|52.51|55.49|1559800
4789999|4215|HME|2013-12-03|52.73|53.37|52.71|53.03|396600
4790000|4215|HME|2013-12-02|52.62|53.24|52.4|52.75|640400
4811653|4247|HUM|2014-01-17|96|97.17|95.83|96.57|1597200
4811654|4247|HUM|2014-01-16|96.72|97.1|95.13|96.16|1130900
4811655|4247|HUM|2014-01-15|96.79|97.65|96.52|97.13|1440500
4811656|4247|HUM|2014-01-14|96.04|96.91|95.5|96.79|1005900
4811657|4247|HUM|2014-01-13|96.94|97.75|95.97|96.03|1863600
4811658|4247|HUM|2014-01-10|97|98.77|95.01|96.96|4074500
4811659|4247|HUM|2014-01-09|99.8|100.4|98.99|98.99|2261100
4811660|4247|HUM|2014-01-08|100.66|100.66|98.95|99.4|2332700
4811661|4247|HUM|2014-01-07|98.72|101.35|98.5|100.55|2561700
4811662|4247|HUM|2014-01-06|102.3|102.38|99.96|100.76|1850200
4811663|4247|HUM|2014-01-03|102.86|103.04|101.58|101.76|1234400
4811664|4247|HUM|2014-01-02|102.76|103.88|102.3|102.84|1393500
4811665|4247|HUM|2013-12-31|102.67|103.53|102.05|103.22|856800
4811666|4247|HUM|2013-12-30|103.15|103.42|102.32|102.48|553100
4811667|4247|HUM|2013-12-27|103.17|103.98|102.78|103.05|480400
4811668|4247|HUM|2013-12-26|103.29|103.78|102.85|103.53|403300
4811669|4247|HUM|2013-12-24|103.21|103.79|103.08|103.26|351400
4811670|4247|HUM|2013-12-23|102.39|103.6|102.02|103.07|714200
4811671|4247|HUM|2013-12-20|101.95|102.59|101.11|101.89|1065000
4811672|4247|HUM|2013-12-19|100.22|101.86|99.2|101.69|1853600
4811673|4247|HUM|2013-12-18|99.63|101.11|98.62|100.73|992700
4811674|4247|HUM|2013-12-17|100.18|100.25|98.76|99.07|763100
4811675|4247|HUM|2013-12-16|99.9|100.85|98.99|100.11|907700
4811676|4247|HUM|2013-12-13|100.85|102.03|99.62|99.91|862000
4811677|4247|HUM|2013-12-12|101.68|102.4|99.69|100.47|1482500
4811678|4247|HUM|2013-12-11|103.99|104.74|101.7|101.93|1627900
4811679|4247|HUM|2013-12-10|104.04|104.47|103.44|103.63|1061300
4811680|4247|HUM|2013-12-09|103.78|104.95|103.78|104.42|1004400
4811681|4247|HUM|2013-12-06|103.03|104.15|102.87|104|1261800
4811682|4247|HUM|2013-12-05|103.49|104.06|101.82|101.91|1264500
4811683|4247|HUM|2013-12-04|104.64|104.73|102.45|103.76|1356600
4811684|4247|HUM|2013-12-03|104.9|105.12|103.9|104.76|1162500
4811685|4247|HUM|2013-12-02|104.01|105.8|103.81|105.25|993500
4775622|4202|HCLP|2014-01-17|35.15|36.36|35|36.12|188000
4775623|4202|HCLP|2014-01-16|34.49|35.36|34.3|35.1|119300
4775624|4202|HCLP|2014-01-15|34.35|34.6|33.86|34.3|135800
4775625|4202|HCLP|2014-01-14|34.58|34.58|33.65|34.08|394100
4775626|4202|HCLP|2014-01-13|35.25|35.25|34.07|34.85|246500
4775627|4202|HCLP|2014-01-10|35.86|36|35.05|35.26|100800
4775628|4202|HCLP|2014-01-09|36.5|36.61|35.82|35.86|124000
4775629|4202|HCLP|2014-01-08|36.5|36.52|36.01|36.16|110300
4775630|4202|HCLP|2014-01-07|36.83|36.87|36.3|36.45|107600
4775631|4202|HCLP|2014-01-06|36.73|37.04|36.05|36.13|137100
4775632|4202|HCLP|2014-01-03|37.66|37.74|35.72|36.22|253200
4775633|4202|HCLP|2014-01-02|37.98|37.98|37.33|37.5|152500
4775634|4202|HCLP|2013-12-31|36.79|38.75|36.75|37.98|202500
4775635|4202|HCLP|2013-12-30|35.94|36.65|35.94|36.22|132800
4775636|4202|HCLP|2013-12-27|35.94|35.94|35.33|35.61|68200
4743885|4171|HMA|2013-12-27|13.05|13.09|13.01|13.05|3960700
4743886|4171|HMA|2013-12-26|13.03|13.04|12.99|13.01|1069700
4743887|4171|HMA|2013-12-24|12.91|13.01|12.91|12.99|640100
4743888|4171|HMA|2013-12-23|12.97|13.01|12.89|12.93|3428500
4743889|4171|HMA|2013-12-20|12.82|12.99|12.82|12.98|3033500
4743890|4171|HMA|2013-12-19|12.96|12.99|12.83|12.83|2164200
4743891|4171|HMA|2013-12-18|12.99|12.99|12.9|12.97|1414300
4743892|4171|HMA|2013-12-17|12.95|12.99|12.88|12.93|1788100
4743893|4171|HMA|2013-12-16|13|13.08|12.95|12.98|1624300
4743894|4171|HMA|2013-12-13|13.04|13.06|12.95|12.96|2100000
4743895|4171|HMA|2013-12-12|12.97|13.02|12.88|13|5653100
4743896|4171|HMA|2013-12-11|13.14|13.14|12.96|12.97|3849500
4743897|4171|HMA|2013-12-10|13.05|13.12|13.05|13.1|7206200
4743898|4171|HMA|2013-12-09|13.11|13.13|13.06|13.08|2938700
4743899|4171|HMA|2013-12-06|13.09|13.15|13.03|13.08|3930300
4743900|4171|HMA|2013-12-05|13.08|13.11|13.05|13.09|5761200
4743901|4171|HMA|2013-12-04|13.05|13.14|13.05|13.1|5021400
4743902|4171|HMA|2013-12-03|13.06|13.15|13.06|13.14|3342900
4743903|4171|HMA|2013-12-02|13.07|13.19|13.07|13.1|4910500
4782107|4208|HSH|2014-01-17|34.4|34.95|34.32|34.59|2463500
4782108|4208|HSH|2014-01-16|34.17|34.67|34.15|34.52|1200200
4782109|4208|HSH|2014-01-15|34.5|34.68|34.18|34.28|1313400
4782110|4208|HSH|2014-01-14|34.2|34.56|34.13|34.53|1901700
4782111|4208|HSH|2014-01-13|33.83|34.4|33.83|34.08|2275400
4782112|4208|HSH|2014-01-10|33.23|33.94|33.05|33.91|1849200
4782113|4208|HSH|2014-01-09|33.08|33.14|32.71|33.09|2460300
4782114|4208|HSH|2014-01-08|33.36|33.37|32.73|33.04|1188000
4782115|4208|HSH|2014-01-07|33.94|34.03|33.42|33.43|1538600
4782116|4208|HSH|2014-01-06|33.6|33.82|33.25|33.78|1956500
4782117|4208|HSH|2014-01-03|33.35|33.68|33.31|33.49|583800
4782118|4208|HSH|2014-01-02|33.35|33.58|33.29|33.38|1005300
4782119|4208|HSH|2013-12-31|33.42|33.7|33.22|33.44|620400
4782120|4208|HSH|2013-12-30|33.28|33.58|33.28|33.41|460400
4782121|4208|HSH|2013-12-27|33.47|33.53|33.25|33.34|365600
4782122|4208|HSH|2013-12-26|33.22|33.39|33.15|33.33|770700
4782123|4208|HSH|2013-12-24|33.15|33.48|33.15|33.29|581500
4782124|4208|HSH|2013-12-23|33.07|33.31|33.03|33.23|1123400
4782125|4208|HSH|2013-12-20|32.68|33.03|32.53|33.02|1296000
4782126|4208|HSH|2013-12-19|32.89|33|32.58|32.67|1192200
4782127|4208|HSH|2013-12-18|32.1|32.85|32.03|32.82|724100
4782128|4208|HSH|2013-12-17|32.52|32.67|32.06|32.09|901000
4782129|4208|HSH|2013-12-16|32.59|32.9|32.51|32.57|635600
4782130|4208|HSH|2013-12-13|32.49|32.65|32.38|32.52|676200
4782131|4208|HSH|2013-12-12|32.48|32.55|32.25|32.45|783800
4782132|4208|HSH|2013-12-11|32.6|32.8|32.4|32.56|803000
4782133|4208|HSH|2013-12-10|33.13|33.15|32.72|32.74|360800
4782134|4208|HSH|2013-12-09|32.74|33.32|32.74|33.23|702900
4782135|4208|HSH|2013-12-06|32.85|33.11|32.75|32.79|983800
4782136|4208|HSH|2013-12-05|33.02|33.11|32.56|32.66|1055100
4782137|4208|HSH|2013-12-04|33.17|33.43|33.02|33.1|804000
4782138|4208|HSH|2013-12-03|32.99|33.41|32.89|33.36|1192500
4782139|4208|HSH|2013-12-02|33.47|33.75|33.1|33.1|2363700
4778189|4205|HIL|2014-01-17|4.17|4.29|4.1|4.19|34200
4778190|4205|HIL|2014-01-16|4.24|4.25|4.11|4.16|27100
4778191|4205|HIL|2014-01-15|4.27|4.28|4.2|4.22|18500
4778192|4205|HIL|2014-01-14|4.15|4.28|4.15|4.25|18200
4778193|4205|HIL|2014-01-13|4.06|4.16|4.01|4.14|50500
4778194|4205|HIL|2014-01-10|4.25|4.25|4.02|4.02|39500
4778195|4205|HIL|2014-01-09|4.28|4.28|4.09|4.24|50200
4778196|4205|HIL|2014-01-08|4.22|4.3|4.2|4.22|49400
4778197|4205|HIL|2014-01-07|4.02|4.26|4.02|4.26|71300
4778198|4205|HIL|2014-01-06|4.04|4.05|3.97|4.05|32400
4778199|4205|HIL|2014-01-03|3.9|4.04|3.82|4.03|69900
4778200|4205|HIL|2014-01-02|3.93|3.95|3.82|3.95|55400
4778201|4205|HIL|2013-12-31|3.87|3.95|3.81|3.95|66500
4778202|4205|HIL|2013-12-30|3.74|3.85|3.74|3.85|100800
4778203|4205|HIL|2013-12-27|3.69|3.78|3.69|3.77|34300
4778204|4205|HIL|2013-12-26|3.68|3.74|3.65|3.7|48900
4778205|4205|HIL|2013-12-24|3.64|3.7|3.64|3.68|15200
4778206|4205|HIL|2013-12-23|3.7|3.75|3.63|3.66|88300
4778207|4205|HIL|2013-12-20|3.63|3.73|3.62|3.73|54000
4778208|4205|HIL|2013-12-19|3.6|3.62|3.6|3.6|14300
4778209|4205|HIL|2013-12-18|3.62|3.64|3.58|3.61|75400
4778210|4205|HIL|2013-12-17|3.61|3.66|3.58|3.58|16000
4778211|4205|HIL|2013-12-16|3.6|3.67|3.52|3.6|50100
4778212|4205|HIL|2013-12-13|3.62|3.65|3.6|3.6|38500
4778213|4205|HIL|2013-12-12|3.58|3.64|3.53|3.63|121500
4778214|4205|HIL|2013-12-11|3.65|3.65|3.55|3.59|97000
4749529|4176|HPY|2013-12-09|44.64|44.78|44.12|44.47|239400
4749530|4176|HPY|2013-12-06|44.88|44.92|44.32|44.6|257300
4749531|4176|HPY|2013-12-05|44.14|44.53|43.99|44.31|199800
4749532|4176|HPY|2013-12-04|44.19|44.86|43.79|44.27|249100
4749533|4176|HPY|2013-12-03|45.2|45.97|44.2|44.42|456600
4749534|4176|HPY|2013-12-02|44.9|46.21|44.5|45.31|555000
4767786|4196|HTZ|2014-01-17|26.93|27.21|26.76|27.08|6863900
4767787|4196|HTZ|2014-01-16|26.99|27.06|26.6|27.02|4786300
4767788|4196|HTZ|2014-01-15|26.82|27.39|26.63|26.7|12004300
4767789|4196|HTZ|2014-01-14|27.3|27.61|27.22|27.31|5718600
4767790|4196|HTZ|2014-01-13|27.81|28.02|27.04|27.15|8425600
4767791|4196|HTZ|2014-01-10|27.85|28.18|27.55|27.74|8555600
4767792|4196|HTZ|2014-01-09|27.68|27.9|27.4|27.66|6845100
4767793|4196|HTZ|2014-01-08|27.78|27.95|27.53|27.69|6919900
4767794|4196|HTZ|2014-01-07|28.22|28.34|27.53|27.77|13817600
4767795|4196|HTZ|2014-01-06|28.67|28.69|28.05|28.19|14672800
4767796|4196|HTZ|2014-01-03|28.75|29.81|28.47|28.5|33457600
4767797|4196|HTZ|2014-01-02|28.52|29.07|27.82|28.68|16727900
4767798|4196|HTZ|2013-12-31|27.3|28.9|26.97|28.62|32687100
4767799|4196|HTZ|2013-12-30|25.8|26.05|25.72|25.91|8489700
4767800|4196|HTZ|2013-12-27|26.1|26.1|25.66|25.75|4002800
4767801|4196|HTZ|2013-12-26|25.98|26.24|25.9|26|4178000
4767802|4196|HTZ|2013-12-24|26.1|26.16|25.86|26.01|3062100
4767803|4196|HTZ|2013-12-23|25.87|26.23|25.77|26.04|4140000
4767804|4196|HTZ|2013-12-20|25.44|25.9|25.37|25.75|7196400
4767805|4196|HTZ|2013-12-19|25.49|25.86|25.32|25.41|4718700
4767806|4196|HTZ|2013-12-18|25.27|25.67|24.83|25.62|9536700
4767807|4196|HTZ|2013-12-17|25.25|25.25|24.7|25.15|8256600
4767808|4196|HTZ|2013-12-16|24.91|25.24|24.81|25.21|7927500
4767809|4196|HTZ|2013-12-13|24.92|25.21|24.66|24.79|7300100
4767810|4196|HTZ|2013-12-12|24.64|25.1|24.52|24.92|7014800
4767811|4196|HTZ|2013-12-11|25.13|25.2|24.52|24.65|8213300
4767812|4196|HTZ|2013-12-10|24.88|25.19|24.75|24.85|5830200
4767813|4196|HTZ|2013-12-09|24.66|24.94|24.56|24.86|4179500
4767814|4196|HTZ|2013-12-06|24.65|24.77|24.42|24.75|4646900
4767815|4196|HTZ|2013-12-05|24.32|24.62|24.17|24.44|5686900
4767816|4196|HTZ|2013-12-04|24.38|24.68|24.18|24.26|9511400
4767817|4196|HTZ|2013-12-03|24.54|25.42|24.49|24.57|8227400
4767818|4196|HTZ|2013-12-02|24.26|24.75|24.23|24.68|11146900
4763868|4189|HTGC|2014-01-17|16.11|16.31|16.03|16.17|284200
4763869|4189|HTGC|2014-01-16|16.37|16.38|15.91|16.07|482300
4763870|4189|HTGC|2014-01-15|16.29|16.4|16.18|16.38|453000
4763871|4189|HTGC|2014-01-14|15.5|15.81|15.49|15.79|352000
4763872|4189|HTGC|2014-01-13|15.69|15.91|15.36|15.48|755500
4763873|4189|HTGC|2014-01-10|16.03|16.04|15.7|15.75|573900
4763874|4189|HTGC|2014-01-09|16.02|16.09|15.8|16.03|425500
4763875|4189|HTGC|2014-01-08|15.65|15.91|15.6|15.91|700500
4763876|4189|HTGC|2014-01-07|16.31|16.33|15.22|15.55|1759300
4763877|4189|HTGC|2014-01-06|16.33|16.33|16.16|16.24|305800
4763878|4189|HTGC|2014-01-03|16.23|16.36|16.01|16.23|437300
4763879|4189|HTGC|2014-01-02|16.4|16.43|16.16|16.23|346600
4763880|4189|HTGC|2013-12-31|16.5|16.6|16.39|16.4|365300
4763881|4189|HTGC|2013-12-30|16.61|16.67|16.47|16.47|323000
4763882|4189|HTGC|2013-12-27|16.75|16.75|16.39|16.57|393300
4763883|4189|HTGC|2013-12-26|16.95|16.98|16.58|16.67|486700
4763884|4189|HTGC|2013-12-24|16.72|16.89|16.72|16.83|178100
4763885|4189|HTGC|2013-12-23|16.57|16.76|16.47|16.74|341600
4763886|4189|HTGC|2013-12-20|16.21|16.7|16.18|16.44|1121200
4763887|4189|HTGC|2013-12-19|16.71|16.73|16.01|16.13|780400
4763888|4189|HTGC|2013-12-18|16.81|16.92|16.54|16.79|378500
4763889|4189|HTGC|2013-12-17|16.55|16.74|16.48|16.73|310700
4763890|4189|HTGC|2013-12-16|16.65|16.74|16.46|16.55|782300
4763891|4189|HTGC|2013-12-13|16.74|16.82|16.66|16.75|372700
4763892|4189|HTGC|2013-12-12|16.81|16.93|16.71|16.73|401900
4763893|4189|HTGC|2013-12-11|16.9|16.95|16.65|16.73|411100
4763894|4189|HTGC|2013-12-10|16.76|16.91|16.65|16.85|359500
4763895|4189|HTGC|2013-12-09|16.89|16.97|16.68|16.76|486400
4763896|4189|HTGC|2013-12-06|16.72|16.87|16.68|16.82|397100
4763897|4189|HTGC|2013-12-05|16.77|16.85|16.52|16.58|279700
4763898|4189|HTGC|2013-12-04|16.75|16.93|16.52|16.71|330300
4763899|4189|HTGC|2013-12-03|16.77|16.93|16.7|16.78|634900
4763900|4189|HTGC|2013-12-02|17.13|17.25|16.75|16.76|526000
4800872|4225|HST|2014-01-17|19.44|19.49|19.3|19.42|5828300
4800873|4225|HST|2014-01-16|19.34|19.5|19.33|19.41|3644900
4800874|4225|HST|2014-01-15|19.32|19.55|19.29|19.45|6816100
4800875|4225|HST|2014-01-14|19.11|19.36|19.04|19.34|7357900
4800876|4225|HST|2014-01-13|19.09|19.22|18.99|19.08|5242100
4800877|4225|HST|2014-01-10|19.4|19.49|19.07|19.18|6258300
4775637|4202|HCLP|2013-12-26|35.74|35.94|35.55|35.66|127100
4775638|4202|HCLP|2013-12-24|35.51|35.6|35.32|35.35|49400
4775639|4202|HCLP|2013-12-23|35.2|35.31|34.96|35.2|143100
4775640|4202|HCLP|2013-12-20|35.2|35.2|34.74|34.9|150300
4775641|4202|HCLP|2013-12-19|34.99|35.07|34.77|34.94|88800
4775642|4202|HCLP|2013-12-18|34.77|35.19|34.5|34.74|174600
4775643|4202|HCLP|2013-12-17|34.17|34.74|33.8|34.53|145000
4775644|4202|HCLP|2013-12-16|34.3|34.96|33.56|34.03|99700
4775645|4202|HCLP|2013-12-13|34.36|34.5|33.64|33.89|98000
4775646|4202|HCLP|2013-12-12|33.4|34.63|33.22|34.04|202200
4775647|4202|HCLP|2013-12-11|33.57|33.57|32.49|33.53|147400
4775648|4202|HCLP|2013-12-10|33.92|34.05|32.45|33.25|171200
4775649|4202|HCLP|2013-12-09|34.1|34.25|33.3|33.76|184700
4775650|4202|HCLP|2013-12-06|32.62|33.75|32.31|33.7|237300
4775651|4202|HCLP|2013-12-05|32.14|32.4|31.69|32.36|101800
4775652|4202|HCLP|2013-12-04|32.38|32.4|31.5|31.86|148000
4775653|4202|HCLP|2013-12-03|31.24|32.26|31.12|32.21|240200
4775654|4202|HCLP|2013-12-02|31.66|31.66|30.9|31|102300
4776883|4204|HIW|2014-01-17|36.48|36.63|36.3|36.57|749500
4776884|4204|HIW|2014-01-16|36.39|36.64|36.27|36.61|339600
4776885|4204|HIW|2014-01-15|36.26|36.62|36.22|36.45|560000
4776886|4204|HIW|2014-01-14|35.95|36.33|35.79|36.27|527800
4776887|4204|HIW|2014-01-13|36|36.14|35.69|35.9|741100
4776888|4204|HIW|2014-01-10|35.92|36.22|35.83|36.18|1052100
4776889|4204|HIW|2014-01-09|36|36.2|35.44|35.82|898500
4776890|4204|HIW|2014-01-08|36.37|36.59|36.07|36.22|637600
4776891|4204|HIW|2014-01-07|36.38|36.64|36|36.5|778200
4776892|4204|HIW|2014-01-06|36.4|36.47|35.93|36.01|509700
4776893|4204|HIW|2014-01-03|36.02|36.46|36.02|36.24|456100
4776894|4204|HIW|2014-01-02|36.09|36.35|35.65|36.02|532600
4776895|4204|HIW|2013-12-31|36.38|36.63|36.14|36.17|551800
4776896|4204|HIW|2013-12-30|36.23|36.5|36.2|36.35|407100
4776897|4204|HIW|2013-12-27|36.26|36.32|35.78|36.24|422100
4776898|4204|HIW|2013-12-26|36.4|36.64|36.17|36.2|349400
4776899|4204|HIW|2013-12-24|36.31|36.63|36.18|36.25|203400
4776900|4204|HIW|2013-12-23|36.53|36.92|36.22|36.32|454400
4776901|4204|HIW|2013-12-20|35.74|36.38|35.62|36.36|886700
4776902|4204|HIW|2013-12-19|36.15|36.18|35.61|35.81|539900
4776903|4204|HIW|2013-12-18|35.4|36.33|35.12|36.3|1725100
4776904|4204|HIW|2013-12-17|35.05|35.29|34.84|35.26|394500
4776905|4204|HIW|2013-12-16|34.87|35.09|34.66|34.98|688100
4776906|4204|HIW|2013-12-13|34.99|35.32|34.72|34.83|524500
4776907|4204|HIW|2013-12-12|35.05|35.11|34.68|34.82|449300
4776908|4204|HIW|2013-12-11|36.16|36.3|35.07|35.12|637100
4776909|4204|HIW|2013-12-10|36.21|36.61|36.06|36.19|456400
4776910|4204|HIW|2013-12-09|36.18|36.43|35.86|36.2|384100
4776911|4204|HIW|2013-12-06|36.15|36.42|35.99|36.18|574600
4776912|4204|HIW|2013-12-05|35.78|35.99|35.36|35.9|463000
4776913|4204|HIW|2013-12-04|35.65|36.21|35.45|35.98|560200
4776914|4204|HIW|2013-12-03|35.83|36.06|35.52|35.88|626600
4776915|4204|HIW|2013-12-02|35.82|36.11|35.33|35.84|601400
4773010|4200|HF|2014-01-17|29.26|29.47|28.72|29.36|234700
4773011|4200|HF|2014-01-16|30.25|30.84|28.99|29.2|282500
4773012|4200|HF|2014-01-15|29.04|30.03|28.74|30.01|217400
4773013|4200|HF|2014-01-14|28.27|28.85|28.27|28.82|160200
4773014|4200|HF|2014-01-13|28.5|28.79|28.06|28.21|210000
4773015|4200|HF|2014-01-10|28.4|28.5|28.15|28.5|108500
4773016|4200|HF|2014-01-09|28.18|28.63|27.96|28.32|152900
4773017|4200|HF|2014-01-08|27.33|29.19|27.08|28.18|528900
4773018|4200|HF|2014-01-07|26.56|27.16|26.56|27.01|195600
4773019|4200|HF|2014-01-06|26.18|26.56|25.66|26.54|165100
4773020|4200|HF|2014-01-03|25.85|26.05|25.6|25.98|84200
4773021|4200|HF|2014-01-02|26.84|26.84|25.53|25.89|149000
4773022|4200|HF|2013-12-31|26.68|27.03|26.6|26.85|159500
4773023|4200|HF|2013-12-30|26.6|26.94|26.42|26.55|89100
4773024|4200|HF|2013-12-27|27.17|27.26|26.59|26.7|93100
4773025|4200|HF|2013-12-26|27.03|27.3|26.79|27.21|102000
4773026|4200|HF|2013-12-24|26.65|27.12|26.2|26.87|80500
4773027|4200|HF|2013-12-23|26.58|26.76|26.06|26.54|139600
4773028|4200|HF|2013-12-20|25.43|26.76|25.42|26.38|365700
4773029|4200|HF|2013-12-19|25.97|26.11|25.38|25.47|109200
4773030|4200|HF|2013-12-18|25.6|26.14|25.22|26.07|127100
4773031|4200|HF|2013-12-17|25.76|25.76|25.35|25.64|91900
4773032|4200|HF|2013-12-16|25.08|25.79|24.99|25.74|151300
4773033|4200|HF|2013-12-13|25.05|25.23|24.74|25.04|187600
4773034|4200|HF|2013-12-12|25.43|25.67|24.98|25|130600
4773035|4200|HF|2013-12-11|25.44|25.56|25.02|25.33|105100
4773036|4200|HF|2013-12-10|25.68|25.81|25.21|25.36|140200
4735338|4161|HCA|2013-12-13|46.63|47.07|46.31|46.83|1649800
4735339|4161|HCA|2013-12-12|46.82|46.86|45.19|46.32|2921800
4735340|4161|HCA|2013-12-11|47.22|47.39|46.15|46.73|3141800
4735341|4161|HCA|2013-12-10|46.9|47.71|46.79|47.3|2416800
4735342|4161|HCA|2013-12-09|47.32|47.48|46.93|46.98|1312700
4735343|4161|HCA|2013-12-06|46.85|47.46|46.67|47.24|2522200
4735344|4161|HCA|2013-12-05|46.9|46.9|46.43|46.57|1218500
4735345|4161|HCA|2013-12-04|47.03|47.2|46.62|47|2010900
4735346|4161|HCA|2013-12-03|46.54|47.1|46.48|47.06|2149100
4735347|4161|HCA|2013-12-02|46.28|47.06|46.24|46.72|1867100
4737341|4163|HCI|2014-01-17|50.36|52.2|50.27|50.79|132900
4737342|4163|HCI|2014-01-16|50.35|50.63|50|50.28|278000
4737343|4163|HCI|2014-01-15|50.28|50.6|50.02|50.36|79900
4737344|4163|HCI|2014-01-14|49.13|50.26|49.13|50.1|111700
4737345|4163|HCI|2014-01-13|51.36|51.65|48.36|49.12|299400
4737346|4163|HCI|2014-01-10|51.63|51.99|51.32|51.56|124700
4737347|4163|HCI|2014-01-09|51.83|51.98|51.2|51.53|99500
4737348|4163|HCI|2014-01-08|50.52|51.45|50.52|51.43|249700
4737349|4163|HCI|2014-01-07|50.4|51.73|50.39|50.49|228300
4737350|4163|HCI|2014-01-06|51.31|51.6|49.5|50.32|147500
4737351|4163|HCI|2014-01-03|52.08|52.8|50.99|51.22|175800
4737352|4163|HCI|2014-01-02|53.44|53.61|51.25|51.76|146000
4737353|4163|HCI|2013-12-31|52.46|53.5|52.46|53.5|169000
4737354|4163|HCI|2013-12-30|52.33|52.85|52.14|52.46|104700
4737355|4163|HCI|2013-12-27|51.89|52.55|51.87|52.54|104500
4737356|4163|HCI|2013-12-26|51.66|52.1|51.21|51.93|152100
4737357|4163|HCI|2013-12-24|52.39|52.75|51.49|51.66|100900
4737358|4163|HCI|2013-12-23|51.79|52.9|51.48|52.55|217600
4737359|4163|HCI|2013-12-20|50.27|51.92|50.25|51.2|325100
4737360|4163|HCI|2013-12-19|49|50.45|48.6|50.07|171100
4737361|4163|HCI|2013-12-18|48.5|49.26|47.93|48.99|188100
4737362|4163|HCI|2013-12-17|45.85|48.25|45.85|48.19|291400
4737363|4163|HCI|2013-12-16|46.58|47.38|45.55|45.85|291600
4737364|4163|HCI|2013-12-13|47.95|48.85|46.56|46.59|235300
4737365|4163|HCI|2013-12-12|47.13|47.93|47|47.68|138800
4737366|4163|HCI|2013-12-11|48.22|48.36|47.12|47.2|166800
4737367|4163|HCI|2013-12-10|48.26|49.05|47.48|48.11|200300
4737368|4163|HCI|2013-12-09|48.4|48.87|47.45|48.18|166000
4737369|4163|HCI|2013-12-06|49.04|49.24|47.86|48.4|234700
4737370|4163|HCI|2013-12-05|47.59|49.92|47.59|48.05|164700
4737371|4163|HCI|2013-12-04|47.1|48.39|47.1|47.91|188300
4737372|4163|HCI|2013-12-03|50.07|50.12|47|47.51|307600
4737373|4163|HCI|2013-12-02|50|51.6|50|51.51|229400
4775979|4203|ONE|2014-01-17|8.25|8.37|8.13|8.18|134200
4775980|4203|ONE|2014-01-16|8.44|8.56|8.2|8.23|137400
4775981|4203|ONE|2014-01-15|8.47|8.63|8.36|8.42|136700
4775982|4203|ONE|2014-01-14|8.54|8.57|8.43|8.49|69500
4775983|4203|ONE|2014-01-13|8.8|8.85|8.47|8.53|107200
4775984|4203|ONE|2014-01-10|8.74|8.87|8.55|8.85|103100
4775985|4203|ONE|2014-01-09|8.9|9|8.69|8.72|190800
4775986|4203|ONE|2014-01-08|9.12|9.19|8.86|8.91|493700
4775987|4203|ONE|2014-01-07|9.28|9.28|9.05|9.13|124600
4775988|4203|ONE|2014-01-06|9.4|9.45|9.21|9.24|148400
4775989|4203|ONE|2014-01-03|9.2|9.42|9.08|9.4|136400
4775990|4203|ONE|2014-01-02|9.72|9.72|9.19|9.21|235800
4775991|4203|ONE|2013-12-31|9.79|9.91|9.75|9.76|439900
4775992|4203|ONE|2013-12-30|9.76|9.88|9.72|9.81|160800
4775993|4203|ONE|2013-12-27|9.81|9.84|9.71|9.79|136600
4775994|4203|ONE|2013-12-26|9.9|10.02|9.72|9.78|166200
4775995|4203|ONE|2013-12-24|9.87|10.01|9.85|9.9|64000
4775996|4203|ONE|2013-12-23|9.85|10.02|9.82|9.89|167000
4775997|4203|ONE|2013-12-20|9.8|9.93|9.77|9.86|545800
4775998|4203|ONE|2013-12-19|10.01|10.04|9.82|9.84|379900
4775999|4203|ONE|2013-12-18|10.02|10.17|9.9|10.05|184700
4776000|4203|ONE|2013-12-17|10.07|10.14|9.83|10.05|311400
4776001|4203|ONE|2013-12-16|10.02|10.14|9.96|10.08|360500
4776002|4203|ONE|2013-12-13|9.86|10.18|9.86|10.02|337600
4776003|4203|ONE|2013-12-12|9.88|9.92|9.75|9.86|204100
4776004|4203|ONE|2013-12-11|9.9|9.99|9.71|9.89|235800
4776005|4203|ONE|2013-12-10|9.72|9.91|9.65|9.9|273000
4776006|4203|ONE|2013-12-09|9.7|9.83|9.49|9.7|157600
4776007|4203|ONE|2013-12-06|9.61|9.72|9.53|9.66|131600
4776008|4203|ONE|2013-12-05|9.67|9.67|9.33|9.48|494500
4776009|4203|ONE|2013-12-04|9.7|9.88|9.48|9.64|223400
4776010|4203|ONE|2013-12-03|9.68|9.93|9.62|9.77|160000
4776011|4203|ONE|2013-12-02|9.85|9.86|9.62|9.65|223900
4799566|4223|HPT|2014-01-17|26.57|26.76|26.4|26.4|705100
4799567|4223|HPT|2014-01-16|26.62|26.87|26.56|26.62|487700
4800878|4225|HST|2014-01-09|19.3|19.35|18.98|19.3|7228000
4800879|4225|HST|2014-01-08|19.05|19.26|18.88|19.24|10107900
4800880|4225|HST|2014-01-07|19.14|19.39|19.01|19.05|8137800
4800881|4225|HST|2014-01-06|19|19.21|18.88|19.05|5427600
4800882|4225|HST|2014-01-03|19.29|19.35|19.04|19.13|6957400
4800883|4225|HST|2014-01-02|19.41|19.42|19.08|19.26|4973200
4800884|4225|HST|2013-12-31|19.33|19.53|19.28|19.44|5478600
4800885|4225|HST|2013-12-30|19.32|19.41|19.21|19.32|3238400
4800886|4225|HST|2013-12-27|19.25|19.37|19.04|19.35|4258900
4800887|4225|HST|2013-12-26|19.45|19.57|19.29|19.42|3856700
4800888|4225|HST|2013-12-24|19.35|19.44|19.25|19.42|2837700
4800889|4225|HST|2013-12-23|19.14|19.35|19.1|19.29|5463600
4800890|4225|HST|2013-12-20|18.99|19.13|18.94|19.07|8645400
4800891|4225|HST|2013-12-19|18.81|18.98|18.56|18.87|5656800
4800892|4225|HST|2013-12-18|18.4|18.91|18.16|18.86|7587300
4800893|4225|HST|2013-12-17|18.33|18.55|18.15|18.41|5388200
4800894|4225|HST|2013-12-16|18.32|18.4|18.18|18.23|9345700
4800895|4225|HST|2013-12-13|17.91|18.19|17.9|18.07|4716400
4800896|4225|HST|2013-12-12|18.09|18.14|17.85|17.85|7290500
4800897|4225|HST|2013-12-11|18.53|18.54|18.06|18.11|4797900
4800898|4225|HST|2013-12-10|18.49|18.76|18.49|18.54|4305300
4800899|4225|HST|2013-12-09|18.5|18.6|18.33|18.55|3622900
4800900|4225|HST|2013-12-06|18.4|18.57|18.38|18.47|3811500
4800901|4225|HST|2013-12-05|18.13|18.3|17.99|18.2|5767400
4800902|4225|HST|2013-12-04|17.86|18.29|17.84|18.15|6802500
4800903|4225|HST|2013-12-03|18.09|18.17|17.91|17.99|7139100
4800904|4225|HST|2013-12-02|18.38|18.52|18.12|18.19|5808800
4796954|4221|HOS|2014-01-17|45.77|46.27|45.3|46.03|542900
4796955|4221|HOS|2014-01-16|46.05|46.15|45.25|45.69|489800
4796956|4221|HOS|2014-01-15|46|46.23|45.6|46.22|381000
4796957|4221|HOS|2014-01-14|44.41|46.15|44.41|45.96|487700
4796958|4221|HOS|2014-01-13|44.32|45.08|43.55|44.21|776100
4796959|4221|HOS|2014-01-10|44.49|45.17|44.34|44.9|822900
4796960|4221|HOS|2014-01-09|46.28|46.46|44.33|44.65|1293800
4796961|4221|HOS|2014-01-08|48.09|48.19|46.16|46.38|790600
4796962|4221|HOS|2014-01-07|48.28|48.65|47.61|48.03|587800
4796963|4221|HOS|2014-01-06|48.6|48.9|47.97|48.01|289400
4796964|4221|HOS|2014-01-03|47.76|49.04|47.55|48.49|357900
4796965|4221|HOS|2014-01-02|48.82|48.9|47.62|47.86|222000
4796966|4221|HOS|2013-12-31|49.09|49.48|48.72|49.23|322000
4796967|4221|HOS|2013-12-30|49.11|49.41|48.87|49.05|161200
4796968|4221|HOS|2013-12-27|48.81|49.49|48.55|49.1|169900
4796969|4221|HOS|2013-12-26|49|49.21|48.54|48.86|196600
4796970|4221|HOS|2013-12-24|47.87|49.25|47.87|48.79|123700
4796971|4221|HOS|2013-12-23|48.1|48.34|47.53|47.76|459100
4796972|4221|HOS|2013-12-20|47.29|48.27|47.23|48.08|363400
4796973|4221|HOS|2013-12-19|47.99|48.41|47.13|47.42|406800
4796974|4221|HOS|2013-12-18|47.85|48.29|47.02|48.26|299100
4796975|4221|HOS|2013-12-17|48.86|49.06|47.6|47.89|498200
4796976|4221|HOS|2013-12-16|48.43|49.31|47.7|48.98|454600
4796977|4221|HOS|2013-12-13|48.65|48.65|47.67|48.3|474000
4796978|4221|HOS|2013-12-12|48.28|49.27|48.1|48.69|377000
4796979|4221|HOS|2013-12-11|49.29|49.5|48.19|48.36|330100
4796980|4221|HOS|2013-12-10|49.96|50.37|49.18|49.33|485700
4796981|4221|HOS|2013-12-09|50.94|50.94|49.84|50.13|521400
4796982|4221|HOS|2013-12-06|50.97|51.54|50.5|50.74|286600
4796983|4221|HOS|2013-12-05|50.63|51.13|50.12|50.81|390300
4796984|4221|HOS|2013-12-04|49.56|51.15|49.56|50.82|577900
4796985|4221|HOS|2013-12-03|49.71|49.92|49.29|49.79|513900
4796986|4221|HOS|2013-12-02|50.71|50.75|49.51|49.99|441800
4756032|4183|HHY|2014-01-17|9.89|9.91|9.86|9.88|13500
4756033|4183|HHY|2014-01-16|9.9|9.9|9.85|9.87|23000
4756034|4183|HHY|2014-01-15|9.88|9.88|9.81|9.85|20000
4756035|4183|HHY|2014-01-14|9.86|9.88|9.81|9.83|9900
4756036|4183|HHY|2014-01-13|9.91|9.96|9.86|9.89|53300
4756037|4183|HHY|2014-01-10|9.8|9.86|9.79|9.86|11800
4756038|4183|HHY|2014-01-09|9.83|9.83|9.77|9.79|25600
4756039|4183|HHY|2014-01-08|9.74|9.79|9.73|9.74|30100
4756040|4183|HHY|2014-01-07|9.72|9.79|9.7|9.74|48500
4756041|4183|HHY|2014-01-06|9.71|9.77|9.68|9.71|49000
4756042|4183|HHY|2014-01-03|9.74|9.74|9.66|9.71|37500
4756043|4183|HHY|2014-01-02|9.74|9.74|9.61|9.68|28700
4756044|4183|HHY|2013-12-31|9.74|9.77|9.7|9.7|28100
4756045|4183|HHY|2013-12-30|9.89|9.89|9.75|9.77|46300
4756046|4183|HHY|2013-12-27|9.89|9.92|9.84|9.84|40000
4756047|4183|HHY|2013-12-26|9.93|9.96|9.84|9.84|34100
4756048|4183|HHY|2013-12-24|9.88|9.94|9.82|9.9|29000
4756049|4183|HHY|2013-12-23|9.76|9.88|9.74|9.84|42800
4773037|4200|HF|2013-12-09|25.97|26.21|25.67|25.78|204400
4773038|4200|HF|2013-12-06|26.18|26.18|25.69|25.86|113000
4773039|4200|HF|2013-12-05|25.75|26.02|25.56|25.86|106500
4773040|4200|HF|2013-12-04|26.14|26.28|25.51|25.84|188600
4773041|4200|HF|2013-12-03|25.86|26.47|25.54|26.15|175300
4773042|4200|HF|2013-12-02|25.62|26.37|25.62|25.9|153700
4784744|4211|HNI|2014-01-17|37.88|37.9|37.42|37.59|105300
4784745|4211|HNI|2014-01-16|37.94|38.11|37.63|37.96|58500
4784746|4211|HNI|2014-01-15|38|38.39|38|38.07|119100
4784747|4211|HNI|2014-01-14|37.53|37.97|37.38|37.94|110900
4784748|4211|HNI|2014-01-13|38.3|38.3|37.06|37.32|135000
4784749|4211|HNI|2014-01-10|38.57|38.71|38.2|38.44|143400
4784750|4211|HNI|2014-01-09|38.53|38.84|38.08|38.53|150800
4784751|4211|HNI|2014-01-08|38.7|38.8|38.11|38.38|178400
4784752|4211|HNI|2014-01-07|38.53|39.04|38.53|38.84|123400
4784753|4211|HNI|2014-01-06|39|39|38.15|38.33|168600
4784754|4211|HNI|2014-01-03|38.42|38.94|38.42|38.89|100400
4784755|4211|HNI|2014-01-02|38.79|38.83|38.01|38.35|118100
4784756|4211|HNI|2013-12-31|39.17|39.23|38.78|38.83|116100
4784757|4211|HNI|2013-12-30|39.42|39.42|38.93|39.15|200700
4784758|4211|HNI|2013-12-27|39.54|39.54|39.04|39.38|111400
4784759|4211|HNI|2013-12-26|39.4|39.62|38.78|39.36|113300
4784760|4211|HNI|2013-12-24|39.18|39.54|38.87|39.31|81800
4784761|4211|HNI|2013-12-23|38.85|39.33|38.61|39.05|198700
4784762|4211|HNI|2013-12-20|37.34|38.71|37.34|38.65|716900
4784763|4211|HNI|2013-12-19|37.69|37.87|37.01|37.24|273500
4784764|4211|HNI|2013-12-18|36.84|37.79|36.3|37.79|141000
4784765|4211|HNI|2013-12-17|37.13|37.22|36.4|36.75|224700
4784766|4211|HNI|2013-12-16|36.13|37.54|32.83|37.16|346700
4784767|4211|HNI|2013-12-13|36.42|36.64|35.79|36.07|254400
4784768|4211|HNI|2013-12-12|37.01|37.01|36.24|36.35|322900
4784769|4211|HNI|2013-12-11|37.72|37.88|36.76|36.95|370100
4784770|4211|HNI|2013-12-10|38.76|38.9|37.42|37.6|233600
4784771|4211|HNI|2013-12-09|39.32|39.55|38.71|38.85|140300
4784772|4211|HNI|2013-12-06|39.57|39.93|39.31|39.39|130500
4784773|4211|HNI|2013-12-05|38.73|39.06|38.51|38.88|120300
4784774|4211|HNI|2013-12-04|38.89|39.49|38|38.74|102400
4784775|4211|HNI|2013-12-03|38.92|39.32|38.77|39.06|115000
4784776|4211|HNI|2013-12-02|39.49|39.93|38.93|39.1|167900
4784719|4210|HLT|2014-01-17|21.96|22.56|21.8|22.25|5545100
4784720|4210|HLT|2014-01-16|21.9|22.03|21.69|21.96|2318800
4784721|4210|HLT|2014-01-15|22.05|22.17|21.83|21.91|1878100
4784722|4210|HLT|2014-01-14|21.71|22.11|21.64|22.1|2568300
4784723|4210|HLT|2014-01-13|21.56|21.83|21.56|21.72|1494300
4784724|4210|HLT|2014-01-10|21.76|21.86|21.57|21.69|1666900
4784725|4210|HLT|2014-01-09|22|22.02|21.71|21.87|943100
4784726|4210|HLT|2014-01-08|22.03|22.03|21.8|22.03|2368500
4784727|4210|HLT|2014-01-07|22|22.1|21.9|22|4088800
4784728|4210|HLT|2014-01-06|21.99|22.12|21.76|22|2405600
4784729|4210|HLT|2014-01-03|21.8|22.09|21.75|22.01|946500
4784730|4210|HLT|2014-01-02|22.25|22.35|21.77|21.86|3619300
4784731|4210|HLT|2013-12-31|22|22.47|21.95|22.25|2327600
4784732|4210|HLT|2013-12-30|21.72|21.97|21.6|21.89|1788900
4784733|4210|HLT|2013-12-27|21.6|21.84|21.55|21.6|2237300
4784734|4210|HLT|2013-12-26|21.56|21.96|21.55|21.7|2686500
4784735|4210|HLT|2013-12-24|21.6|21.67|21.15|21.51|2532300
4784736|4210|HLT|2013-12-23|22.01|22.19|21.56|21.56|2504900
4784737|4210|HLT|2013-12-20|22.5|22.55|21.86|21.93|2041400
4784738|4210|HLT|2013-12-19|21.75|22.41|21.55|22.28|3014600
4784739|4210|HLT|2013-12-18|21.83|22.18|21.66|21.83|5864300
4784740|4210|HLT|2013-12-17|21.61|21.99|21.58|21.81|4748000
4784741|4210|HLT|2013-12-16|23.08|25.75|21.52|21.52|1462800
4784742|4210|HLT|2013-12-13|21.99|22.38|21.55|22.1|2513400
4784743|4210|HLT|2013-12-12|21.3|21.92|21.25|21.5|26543600
4779495|4206|HI|2014-01-17|28.55|29.02|28.5|28.89|195700
4779496|4206|HI|2014-01-16|28.55|28.74|28.47|28.67|275100
4779497|4206|HI|2014-01-15|28.5|28.95|28.47|28.67|419800
4779498|4206|HI|2014-01-14|28.5|28.54|28.24|28.5|191900
4779499|4206|HI|2014-01-13|28.52|28.68|28.26|28.41|330900
4779500|4206|HI|2014-01-10|28.73|28.78|28.43|28.67|249300
4779501|4206|HI|2014-01-09|28.9|28.95|28.72|28.82|268300
4779502|4206|HI|2014-01-08|28.86|28.92|28.49|28.85|242000
4779503|4206|HI|2014-01-07|28.95|29.02|28.81|28.95|102800
4779504|4206|HI|2014-01-06|29.03|29.03|28.69|28.8|215000
4779505|4206|HI|2014-01-03|28.82|29.02|28.51|28.92|139000
4779506|4206|HI|2014-01-02|29.26|29.26|28.42|28.85|260900
4779507|4206|HI|2013-12-31|29.45|29.51|29.3|29.42|230100
4779508|4206|HI|2013-12-30|29.3|29.4|29.17|29.36|139400
4799568|4223|HPT|2014-01-15|26.81|27.03|26.7|26.71|690900
4799569|4223|HPT|2014-01-14|26.53|26.77|26.38|26.75|413700
4799570|4223|HPT|2014-01-13|26.7|26.93|26.41|26.48|638800
4799571|4223|HPT|2014-01-10|26.55|26.88|26.52|26.76|738700
4799572|4223|HPT|2014-01-09|26.71|26.75|26.23|26.43|858300
4799573|4223|HPT|2014-01-08|27.43|27.43|27.01|27.2|956000
4799574|4223|HPT|2014-01-07|27.22|27.68|27.11|27.51|912100
4799575|4223|HPT|2014-01-06|27.19|27.24|26.92|27.17|721800
4799576|4223|HPT|2014-01-03|26.98|27.1|26.85|27.08|647200
4799577|4223|HPT|2014-01-02|26.9|27.02|26.65|26.98|532400
4799578|4223|HPT|2013-12-31|27.23|27.35|26.95|27.03|709500
4799579|4223|HPT|2013-12-30|27.05|27.29|26.91|27.25|500400
4799580|4223|HPT|2013-12-27|27.06|27.11|26.82|27.07|388800
4799581|4223|HPT|2013-12-26|27.14|27.28|26.97|27.04|473100
4799582|4223|HPT|2013-12-24|26.77|27.1|26.77|26.99|279600
4799583|4223|HPT|2013-12-23|27.15|27.22|26.98|27.07|651700
4799584|4223|HPT|2013-12-20|26.92|27.07|26.87|26.98|1409900
4799585|4223|HPT|2013-12-19|27.24|27.31|26.83|26.84|1043000
4799586|4223|HPT|2013-12-18|26.69|27.37|26.44|27.35|2568400
4799587|4223|HPT|2013-12-17|26.39|26.64|26.21|26.61|612700
4799588|4223|HPT|2013-12-16|26.16|26.47|26.16|26.34|685300
4799589|4223|HPT|2013-12-13|25.98|26.37|25.95|26.13|736800
4799590|4223|HPT|2013-12-12|26.22|26.34|25.88|25.91|1286100
4799591|4223|HPT|2013-12-11|26.9|26.92|26.27|26.3|733100
4799592|4223|HPT|2013-12-10|27.13|27.3|26.9|26.91|598300
4799593|4223|HPT|2013-12-09|27|27.2|26.86|27.13|576500
4799594|4223|HPT|2013-12-06|26.93|27.17|26.86|27|863500
4799595|4223|HPT|2013-12-05|26.7|26.76|26.53|26.73|762700
4799596|4223|HPT|2013-12-04|26.74|27.28|26.65|26.84|484800
4799597|4223|HPT|2013-12-03|26.87|27.09|26.76|26.93|881700
4799598|4223|HPT|2013-12-02|27.21|27.25|26.82|26.93|994000
4787356|4213|HFC|2014-01-17|47.36|48.34|47.16|48|2710300
4787357|4213|HFC|2014-01-16|48.06|48.16|47.16|47.49|2611500
4787358|4213|HFC|2014-01-15|48.61|48.66|47.65|48.25|2946000
4787359|4213|HFC|2014-01-14|49.01|49.27|47.92|48.67|2790800
4787360|4213|HFC|2014-01-13|49.41|49.89|48.42|48.73|2955300
4787361|4213|HFC|2014-01-10|50.12|50.74|49.26|49.79|2379600
4787362|4213|HFC|2014-01-09|49|50.26|48.8|50.21|4695000
4787363|4213|HFC|2014-01-08|49.18|49.28|48.47|48.86|2903100
4787364|4213|HFC|2014-01-07|49.77|49.77|48.4|48.99|3373000
4787365|4213|HFC|2014-01-06|49.01|49.73|48.83|49.52|2988700
4787366|4213|HFC|2014-01-03|49.73|50.28|49.1|49.36|2103300
4787367|4213|HFC|2014-01-02|49.17|49.89|48.78|49.75|2451300
4787368|4213|HFC|2013-12-31|48.88|49.93|48.88|49.69|2165600
4787369|4213|HFC|2013-12-30|49.34|49.54|48.02|48.73|2246000
4787370|4213|HFC|2013-12-27|49.71|49.85|49|49.3|1655000
4787371|4213|HFC|2013-12-26|49.26|49.9|49.26|49.63|1619200
4787372|4213|HFC|2013-12-24|49.28|49.67|49.05|49.34|972000
4787373|4213|HFC|2013-12-23|48.6|49.45|48.54|49.4|2944800
4787374|4213|HFC|2013-12-20|47.44|48.56|47.44|48.39|8950400
4787375|4213|HFC|2013-12-19|48.27|48.84|46.85|47.31|3151200
4787376|4213|HFC|2013-12-18|47.71|48.34|47.11|48.23|3741700
4787377|4213|HFC|2013-12-17|47.48|47.94|46.73|47.63|3515300
4787378|4213|HFC|2013-12-16|45.97|47.8|45.97|47.7|5775100
4787379|4213|HFC|2013-12-13|45.99|46.1|44.77|45.32|2524800
4787380|4213|HFC|2013-12-12|45.78|46.36|45.6|45.86|1757600
4787381|4213|HFC|2013-12-11|46.35|46.35|45.29|45.92|3353200
4787382|4213|HFC|2013-12-10|46.2|46.84|45.21|46.57|3544800
4787383|4213|HFC|2013-12-09|47.6|48.34|46.32|46.37|4611100
4787384|4213|HFC|2013-12-06|45.99|47.42|45.94|46.91|3879700
4787385|4213|HFC|2013-12-05|46.09|47.03|45.21|45.63|6018000
4787386|4213|HFC|2013-12-04|47.2|47.5|45.62|45.8|5701500
4787387|4213|HFC|2013-12-03|49.94|50.63|48.19|48.25|5843300
4787388|4213|HFC|2013-12-02|48.13|49.94|47.5|49.17|3956500
4809041|4245|HVB|2014-01-17|18.53|18.6|18.37|18.47|10200
4809042|4245|HVB|2014-01-16|18.64|18.64|18.43|18.54|15600
4809043|4245|HVB|2014-01-15|18.67|18.89|18.67|18.72|14000
4809044|4245|HVB|2014-01-14|18.65|18.71|18.55|18.7|6700
4809045|4245|HVB|2014-01-13|18.88|18.88|18.25|18.51|52900
4809046|4245|HVB|2014-01-10|19.05|19.05|18.75|18.97|24100
4809047|4245|HVB|2014-01-09|19.24|19.45|18.9|19|9600
4809048|4245|HVB|2014-01-08|19.23|19.37|18.86|19.12|19800
4809049|4245|HVB|2014-01-07|19.38|19.38|18.97|19.18|19000
4809050|4245|HVB|2014-01-06|19.79|19.79|19.2|19.25|13500
4809051|4245|HVB|2014-01-03|19.67|19.92|19.48|19.8|18700
4809052|4245|HVB|2014-01-02|20.22|20.22|19.52|19.68|46200
4809053|4245|HVB|2013-12-31|20.14|20.59|19.96|20.35|33700
4809054|4245|HVB|2013-12-30|20.42|20.42|20.11|20.16|10600
4756050|4183|HHY|2013-12-20|9.74|9.86|9.74|9.77|51400
4756051|4183|HHY|2013-12-19|9.75|9.83|9.75|9.81|15500
4756052|4183|HHY|2013-12-18|9.7|9.82|9.7|9.75|26900
4756053|4183|HHY|2013-12-17|9.82|9.82|9.75|9.76|22300
4756054|4183|HHY|2013-12-16|9.86|9.97|9.81|9.87|23500
4756055|4183|HHY|2013-12-13|9.78|9.86|9.76|9.86|22700
4756056|4183|HHY|2013-12-12|9.84|9.84|9.73|9.73|25500
4756057|4183|HHY|2013-12-11|9.72|9.75|9.7|9.75|15400
4756058|4183|HHY|2013-12-10|9.67|9.69|9.65|9.69|21100
4756059|4183|HHY|2013-12-09|9.63|9.71|9.63|9.66|42900
4756060|4183|HHY|2013-12-06|9.73|9.77|9.68|9.68|15600
4756061|4183|HHY|2013-12-05|9.77|9.77|9.69|9.76|15600
4756062|4183|HHY|2013-12-04|9.72|9.75|9.67|9.72|22700
4756063|4183|HHY|2013-12-03|9.63|9.71|9.63|9.71|21200
4756064|4183|HHY|2013-12-02|9.68|9.73|9.65|9.67|61200
4780801|4207|HRC|2014-01-17|43.9|44.1|43.38|43.54|351200
4780802|4207|HRC|2014-01-16|43.61|44|43.44|43.82|326000
4780803|4207|HRC|2014-01-15|43.06|43.86|43.05|43.58|385200
4780804|4207|HRC|2014-01-14|42.79|43.24|42.5|43.1|307100
4780805|4207|HRC|2014-01-13|43.05|43.74|42.39|42.54|547600
4780806|4207|HRC|2014-01-10|43.65|43.82|43.04|43.19|665200
4780807|4207|HRC|2014-01-09|43.19|43.47|43.08|43.43|360200
4780808|4207|HRC|2014-01-08|42.32|43.16|42.32|43.08|484500
4780809|4207|HRC|2014-01-07|41.84|42.6|41.61|42.45|454100
4780810|4207|HRC|2014-01-06|40.95|42.09|40.92|41.73|809000
4780811|4207|HRC|2014-01-03|40.86|41.05|40.61|40.92|399200
4780812|4207|HRC|2014-01-02|41.19|41.56|40.88|40.98|298600
4780813|4207|HRC|2013-12-31|41.3|41.69|41.09|41.34|199300
4780814|4207|HRC|2013-12-30|41.32|41.43|41.14|41.23|155900
4780815|4207|HRC|2013-12-27|41.35|41.6|41.07|41.31|108600
4780816|4207|HRC|2013-12-26|41.35|41.4|40.94|41.12|257700
4780817|4207|HRC|2013-12-24|41.04|41.33|40.51|41.18|47200
4780818|4207|HRC|2013-12-23|40.66|41.06|40.46|40.99|327100
4780819|4207|HRC|2013-12-20|40.32|40.77|40.32|40.46|515400
4780820|4207|HRC|2013-12-19|40.64|40.64|40.05|40.24|340200
4780821|4207|HRC|2013-12-18|39.79|40.68|39.38|40.58|574900
4780822|4207|HRC|2013-12-17|40.39|40.42|39.26|39.76|685100
4780823|4207|HRC|2013-12-16|40.41|40.89|39.03|40.29|289300
4780824|4207|HRC|2013-12-13|40.16|40.42|39.85|40.24|379800
4780825|4207|HRC|2013-12-12|40.05|40.15|39.81|40.02|498500
4780826|4207|HRC|2013-12-11|41.06|41.6|40|40.05|552800
4780827|4207|HRC|2013-12-10|41.29|41.41|41.04|41.22|267300
4780828|4207|HRC|2013-12-09|41.21|41.36|40.89|41.27|226400
4780829|4207|HRC|2013-12-06|41.37|41.73|41.28|41.33|276800
4780830|4207|HRC|2013-12-05|40.23|41.05|40|41.01|500200
4780831|4207|HRC|2013-12-04|40.77|40.84|39.77|40.24|503000
4780832|4207|HRC|2013-12-03|40.92|41.17|40.73|40.93|479900
4780833|4207|HRC|2013-12-02|41.26|41.63|41.17|41.21|448800
4836592|4270|INFY|2014-01-17|60.53|60.77|60.01|60.28|1726400
4836593|4270|INFY|2014-01-16|60.58|60.75|60.42|60.7|2135400
4836594|4270|INFY|2014-01-15|60.55|60.94|59.89|59.99|1633600
4836595|4270|INFY|2014-01-14|60.1|60.62|59.54|60.53|1286800
4836596|4270|INFY|2014-01-13|59.99|60.5|59.38|59.41|1795000
4836597|4270|INFY|2014-01-10|57.83|59.72|57.5|59.5|4643800
4836598|4270|INFY|2014-01-09|55.87|57|55.52|56.15|1907300
4836599|4270|INFY|2014-01-08|55.5|55.76|55.24|55.76|1205000
4836600|4270|INFY|2014-01-07|55.81|56.39|55.65|56.09|775200
4836601|4270|INFY|2014-01-06|56.89|56.91|56.17|56.31|602500
4836602|4270|INFY|2014-01-03|57.15|57.58|56.89|57.15|1052700
4836603|4270|INFY|2014-01-02|56.25|56.25|55.41|55.53|455300
4836604|4270|INFY|2013-12-31|56.7|56.9|56.49|56.6|361400
4836605|4270|INFY|2013-12-30|56.8|56.89|56.42|56.54|923400
4836606|4270|INFY|2013-12-27|58|58.33|57.85|58.25|966200
4836607|4270|INFY|2013-12-26|57.23|57.55|57.23|57.49|945600
4836608|4270|INFY|2013-12-24|56.65|57.25|56.55|57.15|524700
4836609|4270|INFY|2013-12-23|56.27|56.94|56.24|56.88|1314300
4836610|4270|INFY|2013-12-20|57.06|57.11|56.76|57|1259000
4836611|4270|INFY|2013-12-19|56.35|56.72|56.01|56.55|835900
4836612|4270|INFY|2013-12-18|55.8|56.27|55|56.2|663400
4836613|4270|INFY|2013-12-17|55.68|56.4|55.45|55.87|622900
4836614|4270|INFY|2013-12-16|55.65|56.17|55.3|55.66|1834200
4836615|4270|INFY|2013-12-13|54.01|54.63|53.93|54.37|552500
4836616|4270|INFY|2013-12-12|54.13|54.44|53.66|53.88|636600
4836617|4270|INFY|2013-12-11|55.05|55.51|54.25|54.29|648900
4836618|4270|INFY|2013-12-10|55.07|55.38|54.67|55.07|535200
4836619|4270|INFY|2013-12-09|55|55.3|54.87|55.19|867300
4836620|4270|INFY|2013-12-06|54.71|55.8|54.64|55.48|1376800
4836621|4270|INFY|2013-12-05|54.25|54.48|53.64|53.87|658100
4778215|4205|HIL|2013-12-10|3.69|3.74|3.59|3.63|92200
4778216|4205|HIL|2013-12-09|3.67|3.75|3.63|3.67|58300
4778217|4205|HIL|2013-12-06|3.6|3.67|3.54|3.61|56800
4778218|4205|HIL|2013-12-05|3.57|3.64|3.51|3.59|32500
4778219|4205|HIL|2013-12-04|3.61|3.68|3.55|3.57|47800
4778220|4205|HIL|2013-12-03|3.6|3.65|3.57|3.63|34200
4778221|4205|HIL|2013-12-02|3.62|3.66|3.53|3.63|65100
4736035|4162|HCC|2014-01-17|45.35|45.4|45.01|45.01|208500
4736036|4162|HCC|2014-01-16|45.45|45.57|45.27|45.33|231700
4736037|4162|HCC|2014-01-15|45.25|45.56|45.1|45.53|344200
4736038|4162|HCC|2014-01-14|44.75|45.16|44.5|45.11|279500
4736039|4162|HCC|2014-01-13|45|45.01|44.45|44.5|328300
4736040|4162|HCC|2014-01-10|44.73|45.02|44.36|45.01|346900
4736041|4162|HCC|2014-01-09|44.99|45|44.12|44.6|768400
4736042|4162|HCC|2014-01-08|44.73|44.99|44.62|44.9|384000
4736043|4162|HCC|2014-01-07|44.82|45.01|44.52|44.84|609300
4736044|4162|HCC|2014-01-06|45.38|45.47|44.7|44.81|500300
4736045|4162|HCC|2014-01-03|45.2|45.37|45.09|45.2|313600
4736046|4162|HCC|2014-01-02|46.14|46.14|45.2|45.26|335500
4736047|4162|HCC|2013-12-31|45.89|46.17|45.81|46.14|302600
4736048|4162|HCC|2013-12-30|45.62|45.81|45.45|45.79|402800
4736049|4162|HCC|2013-12-27|45.77|45.9|45.49|45.66|405000
4736050|4162|HCC|2013-12-26|46.02|46.24|45.57|45.84|565800
4736051|4162|HCC|2013-12-24|45.62|45.96|45.56|45.96|144300
4736052|4162|HCC|2013-12-23|45.89|45.92|45.58|45.59|336700
4736053|4162|HCC|2013-12-20|45.45|45.84|45.36|45.69|503800
4736054|4162|HCC|2013-12-19|45.84|46.04|45.26|45.31|424400
4736055|4162|HCC|2013-12-18|45.58|46.04|45.2|46.01|322400
4736056|4162|HCC|2013-12-17|45.39|45.74|45.09|45.41|313600
4736057|4162|HCC|2013-12-16|45.27|45.57|45.21|45.41|443700
4736058|4162|HCC|2013-12-13|45|45.31|44.8|45.3|575400
4736059|4162|HCC|2013-12-12|44.89|45.07|44.67|44.76|452200
4736060|4162|HCC|2013-12-11|45.64|45.69|44.96|44.99|453300
4736061|4162|HCC|2013-12-10|45.43|45.83|45.4|45.59|214800
4736062|4162|HCC|2013-12-09|45.98|46.06|45.41|45.61|416600
4736063|4162|HCC|2013-12-06|45.46|46.08|45.36|45.91|192700
4736064|4162|HCC|2013-12-05|45.3|45.38|44.98|45.16|390800
4736065|4162|HCC|2013-12-04|45.35|45.79|44.97|45.44|405400
4736066|4162|HCC|2013-12-03|45.45|45.76|45.19|45.52|257100
4736067|4162|HCC|2013-12-02|45.96|46.25|45.48|45.65|303700
4761256|4187|HP|2014-01-17|85.22|85.99|84.89|85.65|870400
4761257|4187|HP|2014-01-16|85.12|85.78|84.19|84.89|683700
4761258|4187|HP|2014-01-15|85.21|85.41|84.73|84.98|848300
4761259|4187|HP|2014-01-14|83.96|85.6|83.96|85.21|982700
4761260|4187|HP|2014-01-13|85.13|85.69|83.22|83.7|1671900
4761261|4187|HP|2014-01-10|84.81|86.27|84.7|85.55|1362200
4761262|4187|HP|2014-01-09|84.94|85.03|84.38|84.92|1223800
4761263|4187|HP|2014-01-08|84.62|85.51|84.02|84.45|1936900
4761264|4187|HP|2014-01-07|81.44|83.6|81.34|83.58|1552400
4761265|4187|HP|2014-01-06|82.57|83.02|81.8|81.95|970000
4761266|4187|HP|2014-01-03|82.59|83.71|82.33|83.05|746600
4761267|4187|HP|2014-01-02|83.95|84.28|82.03|82.25|953100
4761268|4187|HP|2013-12-31|84.08|84.87|83.64|84.08|581600
4761269|4187|HP|2013-12-30|84.03|84.54|83.33|84.03|814200
4761270|4187|HP|2013-12-27|83.15|84.16|83.02|83.96|938100
4761271|4187|HP|2013-12-26|83.21|83.44|82.64|83.14|420500
4761272|4187|HP|2013-12-24|81.34|83.53|81.34|83.03|501700
4761273|4187|HP|2013-12-23|82.67|82.7|81.44|81.53|613900
4761274|4187|HP|2013-12-20|81.63|82.4|81.35|82.03|1549500
4761275|4187|HP|2013-12-19|81.55|81.86|80.68|81.67|754000
4761276|4187|HP|2013-12-18|81.03|81.62|80.03|81.52|1181800
4761277|4187|HP|2013-12-17|81.13|81.26|80.08|80.84|838000
4761278|4187|HP|2013-12-16|80.38|81.39|80.22|81.26|1250100
4761279|4187|HP|2013-12-13|79.62|80.03|78.63|79.52|973800
4761280|4187|HP|2013-12-12|78.52|80.67|78.52|79.81|1350300
4761281|4187|HP|2013-12-11|79.51|79.82|78.19|78.42|1000500
4761282|4187|HP|2013-12-10|79.71|81.03|79.2|79.34|1227000
4761283|4187|HP|2013-12-09|79.94|80.56|79.05|79.49|1139000
4761284|4187|HP|2013-12-06|81.35|81.35|79.51|79.83|788800
4761285|4187|HP|2013-12-05|81|81|79.66|80.23|1172700
4761286|4187|HP|2013-12-04|79.75|81.09|78.9|80.97|1581700
4761287|4187|HP|2013-12-03|78.07|79.83|77.71|79.67|1466300
4761288|4187|HP|2013-12-02|77.3|79.16|76.36|78.05|1078900
4748196|4175|HLS|2014-01-17|34.62|34.78|34.1|34.14|293300
4748197|4175|HLS|2014-01-16|34.36|34.78|34.16|34.7|518100
4748198|4175|HLS|2014-01-15|33.89|34.39|33.81|34.33|467200
4748199|4175|HLS|2014-01-14|33.44|34.08|33.44|33.79|828700
4748200|4175|HLS|2014-01-13|33.4|33.6|33.17|33.39|751300
4779509|4206|HI|2013-12-27|29.25|29.32|28.99|29.29|216500
4779510|4206|HI|2013-12-26|29|29.2|28.84|29.14|259700
4779511|4206|HI|2013-12-24|28.26|28.96|28.26|28.95|130700
4779512|4206|HI|2013-12-23|28.71|28.79|27.99|28.15|460300
4779513|4206|HI|2013-12-20|28.84|28.93|28.33|28.53|817800
4779514|4206|HI|2013-12-19|28.59|28.87|28.43|28.83|635000
4779515|4206|HI|2013-12-18|28.56|28.67|28.19|28.54|312100
4779516|4206|HI|2013-12-17|28.49|28.54|28.32|28.47|161000
4779517|4206|HI|2013-12-16|28.1|28.64|27.97|28.53|188900
4779518|4206|HI|2013-12-13|27.87|28.19|27.8|27.92|241200
4779519|4206|HI|2013-12-12|28.17|28.36|27.81|28.22|217800
4779520|4206|HI|2013-12-11|28.67|28.67|28.05|28.14|165700
4779521|4206|HI|2013-12-10|28.65|28.71|28.39|28.57|232600
4779522|4206|HI|2013-12-09|28.5|28.77|28.5|28.76|151500
4779523|4206|HI|2013-12-06|28.51|28.68|28.46|28.52|122200
4779524|4206|HI|2013-12-05|28.34|28.62|28.27|28.33|242200
4779525|4206|HI|2013-12-04|28|28.66|27.92|28.25|369700
4779526|4206|HI|2013-12-03|28.23|28.31|28|28.04|711300
4779527|4206|HI|2013-12-02|28.07|28.66|27.91|28.33|471100
4770398|4198|HPQ|2014-01-17|29.75|30.05|29.67|29.8|16056400
4770399|4198|HPQ|2014-01-16|29.5|29.82|29.12|29.56|22064600
4770400|4198|HPQ|2014-01-15|28.9|29.07|28.54|28.84|16377900
4770401|4198|HPQ|2014-01-14|28.12|28.85|28.09|28.85|14852600
4770402|4198|HPQ|2014-01-13|27.71|28.79|27.7|28.12|19713400
4770403|4198|HPQ|2014-01-10|27.73|27.77|27.27|27.7|14325800
4770404|4198|HPQ|2014-01-09|27.57|27.88|27.35|27.61|18030200
4770405|4198|HPQ|2014-01-08|28.18|28.2|27.36|27.45|15212800
4770406|4198|HPQ|2014-01-07|28.43|28.55|27.87|28.18|14321400
4770407|4198|HPQ|2014-01-06|28.3|28.5|27.9|28.29|10241000
4770408|4198|HPQ|2014-01-03|27.71|28.5|27.7|28.34|12675300
4770409|4198|HPQ|2014-01-02|27.88|28.22|27.45|27.66|13028200
4770410|4198|HPQ|2013-12-31|27.92|28.3|27.83|27.98|9961400
4770411|4198|HPQ|2013-12-30|28.24|28.26|27.95|28.07|7302600
4770412|4198|HPQ|2013-12-27|28.43|28.44|28.16|28.19|6848300
4770413|4198|HPQ|2013-12-26|28.2|28.7|28.19|28.31|7792300
4770414|4198|HPQ|2013-12-24|28|28.2|27.87|28.16|4983400
4770415|4198|HPQ|2013-12-23|27.99|28.1|27.75|28.05|9427700
4770416|4198|HPQ|2013-12-20|28.08|28.19|27.79|27.79|20434900
4770417|4198|HPQ|2013-12-19|27.55|28.23|27.51|28.04|15935700
4770418|4198|HPQ|2013-12-18|27.37|27.52|26.65|27.51|15130600
4770419|4198|HPQ|2013-12-17|27.54|27.86|27.33|27.45|18640100
4770420|4198|HPQ|2013-12-16|26.74|27.04|26.68|26.9|12409700
4770421|4198|HPQ|2013-12-13|26.67|26.88|26.29|26.77|11757700
4770422|4198|HPQ|2013-12-12|27.05|27.11|26.42|26.6|13422400
4770423|4198|HPQ|2013-12-11|26.85|27.18|26.85|26.99|15751300
4770424|4198|HPQ|2013-12-10|27|27.27|26.8|27.04|14763100
4770425|4198|HPQ|2013-12-09|27.61|27.68|27.2|27.25|15482100
4770426|4198|HPQ|2013-12-06|27.61|28.11|27.59|27.7|17175400
4770427|4198|HPQ|2013-12-05|28.15|28.18|27.03|27.25|22038900
4770428|4198|HPQ|2013-12-04|28.05|28.7|27.99|28.13|34062500
4770429|4198|HPQ|2013-12-03|27.23|27.77|27.18|27.5|17916300
4770430|4198|HPQ|2013-12-02|27.24|27.5|27.15|27.32|14408500
4786050|4212|HEP|2014-01-17|32.36|32.65|32.21|32.35|53200
4786051|4212|HEP|2014-01-16|32.43|32.57|32.21|32.47|51900
4786052|4212|HEP|2014-01-15|32.33|32.56|32.2|32.4|61400
4786053|4212|HEP|2014-01-14|32.44|32.6|32.25|32.38|50600
4786054|4212|HEP|2014-01-13|32.51|32.83|32.34|32.49|57900
4786055|4212|HEP|2014-01-10|32.52|32.7|32.4|32.68|51800
4786056|4212|HEP|2014-01-09|33|33|32.32|32.65|79000
4786057|4212|HEP|2014-01-08|32.57|32.9|32.25|32.84|56600
4786058|4212|HEP|2014-01-07|32.29|32.58|32.1|32.49|54000
4786059|4212|HEP|2014-01-06|32.58|32.6|32.18|32.38|87600
4786060|4212|HEP|2014-01-03|32.23|32.66|32.16|32.51|48700
4786061|4212|HEP|2014-01-02|32.33|32.6|32|32.36|83800
4786062|4212|HEP|2013-12-31|32.4|32.4|32.1|32.33|79500
4786063|4212|HEP|2013-12-30|32.15|32.2|31.66|32.17|57200
4786064|4212|HEP|2013-12-27|32.02|32.68|32.01|32.28|55400
4786065|4212|HEP|2013-12-26|32.81|33.3|32|32.17|95200
4786066|4212|HEP|2013-12-24|32.79|33.37|32.52|32.81|156200
4786067|4212|HEP|2013-12-23|32.7|33.29|32.48|32.96|99500
4786068|4212|HEP|2013-12-20|30.93|32.7|30.84|32.64|307400
4786069|4212|HEP|2013-12-19|30.94|31.19|30.15|30.78|104100
4786070|4212|HEP|2013-12-18|30.76|31.33|30.61|31.1|113500
4786071|4212|HEP|2013-12-17|31.13|31.47|30.52|30.76|86800
4786072|4212|HEP|2013-12-16|31.34|31.68|31.1|31.23|77300
4786073|4212|HEP|2013-12-13|31.23|31.63|30.84|31.39|78700
4786074|4212|HEP|2013-12-12|31.11|31.25|30.75|31.12|109600
4786075|4212|HEP|2013-12-11|30.77|31.45|30.77|31.05|63400
4809055|4245|HVB|2013-12-27|20.76|20.81|20.31|20.49|35600
4809056|4245|HVB|2013-12-26|21.14|21.14|20.58|20.66|41600
4809057|4245|HVB|2013-12-24|20.91|21.36|20.91|21.09|30800
4809058|4245|HVB|2013-12-23|20.72|21|20.72|20.91|25100
4809059|4245|HVB|2013-12-20|19.99|20.94|19.99|20.72|99900
4809060|4245|HVB|2013-12-19|20.1|20.19|19.76|19.92|14800
4809061|4245|HVB|2013-12-18|19.31|20.11|19.15|20.08|21300
4809062|4245|HVB|2013-12-17|19.6|19.67|19.16|19.32|21000
4809063|4245|HVB|2013-12-16|19.15|19.75|19.1|19.73|74900
4809064|4245|HVB|2013-12-13|19.53|19.53|19.08|19.12|29300
4809065|4245|HVB|2013-12-12|19.15|19.68|18.88|19.43|19500
4809066|4245|HVB|2013-12-11|19.35|19.35|18.84|18.96|38700
4809067|4245|HVB|2013-12-10|19.84|19.9|19.4|19.43|38300
4809068|4245|HVB|2013-12-09|20.26|20.42|19.64|19.92|30900
4809069|4245|HVB|2013-12-06|19.69|20.55|19.69|20.26|36300
4809070|4245|HVB|2013-12-05|19.44|19.52|19.24|19.47|14000
4809071|4245|HVB|2013-12-04|19.44|19.65|19.43|19.5|27600
4809072|4245|HVB|2013-12-03|20.07|20.1|19.4|19.53|24200
4809073|4245|HVB|2013-12-02|20.9|20.9|19.76|19.95|45000
4830420|4263|IFT|2014-01-17|6.5|6.5|6.41|6.46|24600
4830421|4263|IFT|2014-01-16|6.4|6.55|6.35|6.5|45100
4830422|4263|IFT|2014-01-15|6.53|6.57|6.46|6.46|16500
4830423|4263|IFT|2014-01-14|6.2|6.57|6.12|6.52|56900
4830424|4263|IFT|2014-01-13|6.06|6.19|6.03|6.17|54100
4830425|4263|IFT|2014-01-10|5.89|6.1|5.84|6.09|71800
4830426|4263|IFT|2014-01-09|6.01|6.03|5.86|5.87|76700
4830427|4263|IFT|2014-01-08|6.18|6.18|5.96|5.98|43100
4830428|4263|IFT|2014-01-07|6.19|6.28|6.14|6.18|41100
4830429|4263|IFT|2014-01-06|6.41|6.43|6.12|6.2|86000
4830430|4263|IFT|2014-01-03|6.45|6.53|6.38|6.4|62300
4830431|4263|IFT|2014-01-02|6.55|6.55|6.41|6.42|25700
4830432|4263|IFT|2013-12-31|6.55|6.56|6.41|6.54|41700
4830433|4263|IFT|2013-12-30|6.54|6.59|6.5|6.52|27000
4830434|4263|IFT|2013-12-27|6.58|6.58|6.45|6.54|45000
4830435|4263|IFT|2013-12-26|6.54|6.66|6.53|6.54|29100
4830436|4263|IFT|2013-12-24|6.59|6.66|6.52|6.57|16400
4830437|4263|IFT|2013-12-23|6.58|6.67|6.53|6.57|66100
4830438|4263|IFT|2013-12-20|6.45|6.56|6.42|6.48|132200
4830439|4263|IFT|2013-12-19|6.51|6.51|6.4|6.46|55400
4830440|4263|IFT|2013-12-18|6.45|6.53|6.3|6.51|55400
4830441|4263|IFT|2013-12-17|6.45|6.5|6.29|6.43|55000
4830442|4263|IFT|2013-12-16|6.48|6.62|6.4|6.45|41700
4830443|4263|IFT|2013-12-13|6.6|6.66|6.41|6.48|72100
4830444|4263|IFT|2013-12-12|6.5|6.75|6.43|6.58|472400
4830445|4263|IFT|2013-12-11|6.54|6.55|6.45|6.48|26600
4830446|4263|IFT|2013-12-10|6.71|6.73|6.56|6.57|30400
4830447|4263|IFT|2013-12-09|6.56|6.77|6.55|6.69|73400
4830448|4263|IFT|2013-12-06|6.66|6.75|6.55|6.57|28800
4830449|4263|IFT|2013-12-05|6.66|6.75|6.56|6.61|40700
4830450|4263|IFT|2013-12-04|6.79|6.92|6.72|6.73|94200
4830451|4263|IFT|2013-12-03|6.28|6.85|6.28|6.76|231400
4830452|4263|IFT|2013-12-02|6.38|6.4|6.12|6.19|20400
4793886|4218|HMN|2014-01-17|29.65|29.7|29.42|29.66|100400
4793887|4218|HMN|2014-01-16|29.81|29.81|29.47|29.58|106800
4793888|4218|HMN|2014-01-15|29.62|30.03|29.5|29.95|100300
4793889|4218|HMN|2014-01-14|29.63|29.71|29.46|29.55|74000
4793890|4218|HMN|2014-01-13|29.96|29.96|29.26|29.42|133600
4793891|4218|HMN|2014-01-10|29.96|30.2|29.66|30.1|112900
4793892|4218|HMN|2014-01-09|30.37|30.37|29.78|30.02|143300
4793893|4218|HMN|2014-01-08|30.65|30.65|29.72|30.19|275100
4793894|4218|HMN|2014-01-07|30.82|31.08|30.53|30.63|134100
4793895|4218|HMN|2014-01-06|31.75|31.87|30.77|30.8|120100
4793896|4218|HMN|2014-01-03|31.42|31.7|31.18|31.52|104800
4793897|4218|HMN|2014-01-02|31.3|31.51|31.12|31.42|141100
4793898|4218|HMN|2013-12-31|31.74|31.77|31.47|31.54|129600
4793899|4218|HMN|2013-12-30|31.49|31.81|31.49|31.61|80200
4793900|4218|HMN|2013-12-27|31.68|31.75|31.41|31.59|77200
4793901|4218|HMN|2013-12-26|31.75|31.75|31.4|31.54|81100
4793902|4218|HMN|2013-12-24|31.24|31.7|31.24|31.54|59900
4793903|4218|HMN|2013-12-23|31.46|31.74|31.35|31.54|142800
4793904|4218|HMN|2013-12-20|30.57|31.38|30.4|31.34|333500
4793905|4218|HMN|2013-12-19|30.25|30.37|30.1|30.35|162600
4793906|4218|HMN|2013-12-18|30.16|30.42|29.78|30.42|170100
4793907|4218|HMN|2013-12-17|30.24|30.35|29.95|30.04|138700
4793908|4218|HMN|2013-12-16|29.99|30.42|29.87|30.14|194800
4793909|4218|HMN|2013-12-13|30.02|30.27|29.49|29.78|194100
4793910|4218|HMN|2013-12-12|30.2|30.24|29.94|30.02|140000
4793911|4218|HMN|2013-12-11|30.81|30.81|30.16|30.24|217400
4836622|4270|INFY|2013-12-04|53.85|54.44|53.48|54.37|1087700
4836623|4270|INFY|2013-12-03|53.75|53.77|53.09|53.21|751200
4836624|4270|INFY|2013-12-02|54.01|54.21|53.52|53.56|619400
4834323|4267|IBA|2014-01-17|44.88|45.23|44.54|44.96|25600
4834324|4267|IBA|2014-01-16|44.9|45.04|44.44|44.64|18700
4834325|4267|IBA|2014-01-15|45.16|45.44|44.9|45.01|19700
4834326|4267|IBA|2014-01-14|45.14|45.65|44.9|45.31|27000
4834327|4267|IBA|2014-01-13|46.14|46.14|45.03|45.06|35000
4834328|4267|IBA|2014-01-10|44.63|46|44.17|46|61300
4834329|4267|IBA|2014-01-09|42.01|44.71|42|44.26|44200
4834330|4267|IBA|2014-01-08|41.62|42.73|41.62|42.25|16500
4834331|4267|IBA|2014-01-07|41.45|41.94|40.25|41.84|43900
4834332|4267|IBA|2014-01-06|40.71|41.69|40.25|40.99|11800
4834333|4267|IBA|2014-01-03|40.74|40.99|40.37|40.54|14100
4834334|4267|IBA|2014-01-02|40.05|40.89|40.05|40.37|13500
4834335|4267|IBA|2013-12-31|40.51|40.51|40.26|40.27|3800
4834336|4267|IBA|2013-12-30|40.18|40.63|39.9|40.48|13000
4834337|4267|IBA|2013-12-27|40.03|40.16|40.01|40.02|4300
4834338|4267|IBA|2013-12-26|40.02|40.32|39.93|40.03|18100
4834339|4267|IBA|2013-12-24|40.36|40.36|39.97|39.97|7100
4834340|4267|IBA|2013-12-23|40.02|40.54|39.61|40.21|73100
4834341|4267|IBA|2013-12-20|41.36|41.81|39.56|39.56|305000
4834342|4267|IBA|2013-12-19|41.14|42.14|41|41.19|29700
4834343|4267|IBA|2013-12-18|41.31|42.25|41.31|41.78|8900
4834344|4267|IBA|2013-12-17|41.01|41.62|40.89|41.11|24900
4834345|4267|IBA|2013-12-16|41.14|41.51|40.99|41.14|8300
4834346|4267|IBA|2013-12-13|41.38|41.45|41.03|41.03|38900
4834347|4267|IBA|2013-12-12|41.06|41.65|40.69|41.07|15200
4834348|4267|IBA|2013-12-11|41.63|41.78|40.4|41.35|21800
4834349|4267|IBA|2013-12-10|40.7|41.84|40.7|41.84|35400
4834350|4267|IBA|2013-12-09|40.4|41.05|39.81|40.7|40400
4834351|4267|IBA|2013-12-06|40.25|40.45|40.25|40.31|1400
4834352|4267|IBA|2013-12-05|39.93|40.01|39.3|39.73|8900
4834353|4267|IBA|2013-12-04|39.31|39.94|39.28|39.83|2700
4834354|4267|IBA|2013-12-03|39.25|39.94|39|39.81|21200
4834355|4267|IBA|2013-12-02|39.54|39.59|39.06|39.25|9800
4795192|4219|HTF|2014-01-17|25.36|25.36|25.36|25.36|600
4795193|4219|HTF|2014-01-16|25.52|25.52|25.52|25.52|100
4795194|4219|HTF|2014-01-15|25.4|25.95|25.4|25.95|600
4795195|4219|HTF|2014-01-14|25.89|25.9|25.85|25.85|800
4795196|4219|HTF|2014-01-13|25.6|25.85|25.6|25.8|2400
4795197|4219|HTF|2014-01-10|25.5|25.93|25.5|25.93|900
4795198|4219|HTF|2014-01-09|25.52|25.52|25.52|25.52|0
4795199|4219|HTF|2014-01-08|25.45|25.79|25.4|25.52|6300
4795200|4219|HTF|2014-01-07|25.5|25.5|25.49|25.5|2400
4795201|4219|HTF|2014-01-06|25.36|25.45|25.35|25.45|3700
4795202|4219|HTF|2014-01-03|25.45|25.5|25.4|25.5|3900
4795203|4219|HTF|2014-01-02|25.38|25.4|25.38|25.4|900
4795204|4219|HTF|2013-12-31|25.35|25.45|25.35|25.35|5300
4795205|4219|HTF|2013-12-30|25.45|25.45|25.45|25.45|0
4795206|4219|HTF|2013-12-27|25.45|25.45|25.45|25.45|0
4795207|4219|HTF|2013-12-26|25.5|25.5|25.41|25.45|8400
4795208|4219|HTF|2013-12-24|25.6|25.6|25.6|25.6|900
4795209|4219|HTF|2013-12-23|25.69|25.69|25.5|25.6|3400
4795210|4219|HTF|2013-12-20|25.65|25.65|25.62|25.65|1000
4795211|4219|HTF|2013-12-19|25.6|25.6|25.6|25.6|2100
4795212|4219|HTF|2013-12-18|25.69|25.72|25.68|25.69|1600
4795213|4219|HTF|2013-12-17|25.55|25.65|25.55|25.65|2500
4795214|4219|HTF|2013-12-16|25.55|25.55|25.43|25.55|1400
4795215|4219|HTF|2013-12-13|25.42|25.42|25.42|25.42|200
4795216|4219|HTF|2013-12-12|25.59|25.59|25.59|25.59|500
4795217|4219|HTF|2013-12-11|25.55|25.55|25.55|25.55|200
4795218|4219|HTF|2013-12-10|25.6|25.6|25.45|25.5|2400
4795219|4219|HTF|2013-12-09|25.4|25.4|25.35|25.4|2000
4795220|4219|HTF|2013-12-06|25.6|25.6|25.6|25.6|200
4795221|4219|HTF|2013-12-05|25.75|25.75|25.75|25.75|200
4795222|4219|HTF|2013-12-04|25.53|25.6|25.52|25.6|700
4795223|4219|HTF|2013-12-03|25.42|25.51|25.42|25.45|1400
4795224|4219|HTF|2013-12-02|26.03|26.03|25.7|25.7|400
4817665|4253|IAG|2014-01-17|3.95|4.09|3.93|4.06|6332500
4817666|4253|IAG|2014-01-16|3.89|3.95|3.85|3.89|4031900
4817667|4253|IAG|2014-01-15|3.76|3.94|3.72|3.81|7365900
4817668|4253|IAG|2014-01-14|3.81|4.04|3.74|3.79|13391100
4817669|4253|IAG|2014-01-13|3.61|3.86|3.56|3.83|9346100
4817670|4253|IAG|2014-01-10|3.52|3.55|3.47|3.5|5724900
4817671|4253|IAG|2014-01-09|3.45|3.48|3.41|3.44|4654000
4817672|4253|IAG|2014-01-08|3.44|3.49|3.4|3.47|4607200
4817673|4253|IAG|2014-01-07|3.44|3.5|3.37|3.5|4799600
4786076|4212|HEP|2013-12-10|31.23|31.5|30.71|30.9|83800
4786077|4212|HEP|2013-12-09|31.66|31.79|31.11|31.11|109300
4786078|4212|HEP|2013-12-06|31.63|32.07|31.22|31.56|79300
4786079|4212|HEP|2013-12-05|31.55|32.3|31.21|31.58|109500
4786080|4212|HEP|2013-12-04|32.15|32.15|31.38|31.5|67900
4786081|4212|HEP|2013-12-03|31.25|32.71|31.11|32.2|134000
4786082|4212|HEP|2013-12-02|32|32.06|31.37|31.39|131100
4783413|4209|HTH|2014-01-17|24.54|24.77|24.52|24.66|238900
4783414|4209|HTH|2014-01-16|24.49|24.78|24.37|24.61|142000
4783415|4209|HTH|2014-01-15|24.7|24.94|24.45|24.59|192900
4783416|4209|HTH|2014-01-14|24.37|24.8|24.1|24.72|214700
4783417|4209|HTH|2014-01-13|25.41|25.5|24.07|24.25|581900
4783418|4209|HTH|2014-01-10|23.89|25.61|23.81|25.4|1142000
4783419|4209|HTH|2014-01-09|23.5|23.73|23.34|23.44|281500
4783420|4209|HTH|2014-01-08|23.44|23.68|23.27|23.48|322600
4783421|4209|HTH|2014-01-07|23.78|23.93|23.37|23.52|393900
4783422|4209|HTH|2014-01-06|22.82|23.78|22.57|23.65|1000800
4783423|4209|HTH|2014-01-03|22.93|23.12|22.78|22.8|271200
4783424|4209|HTH|2014-01-02|23.15|23.29|22.42|22.66|401800
4783425|4209|HTH|2013-12-31|22.58|23.28|22.58|23.13|512000
4783426|4209|HTH|2013-12-30|22.51|22.82|22.51|22.52|439300
4783427|4209|HTH|2013-12-27|22.7|22.9|22.37|22.46|266700
4783428|4209|HTH|2013-12-26|23.14|23.17|22.74|22.76|226000
4783429|4209|HTH|2013-12-24|23.02|23.16|22.81|23|158800
4783430|4209|HTH|2013-12-23|22.89|23.12|22.81|23.03|285500
4783431|4209|HTH|2013-12-20|22.57|23.09|22.45|22.8|966700
4783432|4209|HTH|2013-12-19|22.98|22.98|22.47|22.54|296000
4783433|4209|HTH|2013-12-18|22.7|22.97|22.4|22.94|308700
4783434|4209|HTH|2013-12-17|22.99|23.04|22.59|22.62|302700
4783435|4209|HTH|2013-12-16|22.55|23.27|22.49|22.94|389800
4783436|4209|HTH|2013-12-13|22.75|22.91|22.4|22.47|351500
4783437|4209|HTH|2013-12-12|22.81|22.83|22.4|22.65|386300
4783438|4209|HTH|2013-12-11|23.06|23.26|22.84|22.86|367900
4783439|4209|HTH|2013-12-10|23.55|23.58|22.92|23.05|455600
4783440|4209|HTH|2013-12-09|23.7|23.94|23.27|23.53|291000
4783441|4209|HTH|2013-12-06|23.65|23.8|23.48|23.62|216900
4783442|4209|HTH|2013-12-05|23.5|23.73|23.35|23.51|197900
4783443|4209|HTH|2013-12-04|23.36|23.92|23.01|23.49|360900
4783444|4209|HTH|2013-12-03|23|23.41|22.92|23.35|500600
4783445|4209|HTH|2013-12-02|23.65|23.65|22.88|23.07|510100
4818971|4254|IBN|2014-01-17|35.81|35.87|35.5|35.58|631200
4818972|4254|IBN|2014-01-16|36.4|36.66|35.87|36.04|1077200
4818973|4254|IBN|2014-01-15|36.61|36.61|36.2|36.3|1168000
4818974|4254|IBN|2014-01-14|36.34|36.38|35.74|36.03|813100
4818975|4254|IBN|2014-01-13|36.76|36.98|36.15|36.41|1390200
4818976|4254|IBN|2014-01-10|35.81|36.11|35.64|36|1074900
4818977|4254|IBN|2014-01-09|36.11|36.22|35.93|36.11|940300
4818978|4254|IBN|2014-01-08|36.02|36.35|35.65|36.09|1083100
4818979|4254|IBN|2014-01-07|35.86|36.04|35.53|35.92|1127700
4818980|4254|IBN|2014-01-06|35.59|35.99|35.47|35.65|1304000
4818981|4254|IBN|2014-01-03|35.99|36.29|35.88|36.18|1215200
4818982|4254|IBN|2014-01-02|36.28|36.33|35.87|36|1354800
4818983|4254|IBN|2013-12-31|37.12|37.25|36.83|37.17|641700
4818984|4254|IBN|2013-12-30|36.91|37.7|36.78|36.97|1007500
4818985|4254|IBN|2013-12-27|36.9|37.17|36.64|37.11|727000
4818986|4254|IBN|2013-12-26|36.88|36.94|36.35|36.66|741700
4818987|4254|IBN|2013-12-24|36.7|36.91|36.51|36.7|473100
4818988|4254|IBN|2013-12-23|36.5|36.64|36.11|36.56|940300
4818989|4254|IBN|2013-12-20|36.39|36.85|36|36.36|1528300
4818990|4254|IBN|2013-12-19|35.3|36.09|34.76|35.95|2439100
4818991|4254|IBN|2013-12-18|36.04|37.27|35.58|37.25|4341400
4818992|4254|IBN|2013-12-17|36.46|36.49|35.41|35.54|2506700
4818993|4254|IBN|2013-12-16|36.38|37.49|36.31|36.81|2498700
4818994|4254|IBN|2013-12-13|35.98|36.34|35.61|35.83|2010100
4818995|4254|IBN|2013-12-12|37.78|37.79|36.32|36.46|3113600
4818996|4254|IBN|2013-12-11|38.87|38.87|38.22|38.32|1355900
4818997|4254|IBN|2013-12-10|39.13|39.3|38.41|38.99|2327100
4818998|4254|IBN|2013-12-09|39.55|40.67|39.5|40.48|4293700
4818999|4254|IBN|2013-12-06|37.55|38.95|37.55|38.54|2608600
4819000|4254|IBN|2013-12-05|37.21|37.56|36.71|36.9|2245100
4819001|4254|IBN|2013-12-04|34.68|36.75|34.65|36.62|4033100
4819002|4254|IBN|2013-12-03|35.47|35.61|34.5|34.8|1870700
4819003|4254|IBN|2013-12-02|36.05|36.3|35.72|35.74|1492900
4816034|4251|HDY|2014-01-17|5.05|5.28|5.05|5.2|121000
4816035|4251|HDY|2014-01-16|5|5.15|4.94|5.11|111700
4816036|4251|HDY|2014-01-15|4.8|5.24|4.67|5.03|168200
4816037|4251|HDY|2014-01-14|4.7|4.89|4.7|4.84|41000
4816038|4251|HDY|2014-01-13|4.87|4.9|4.7|4.73|67400
4817674|4253|IAG|2014-01-06|3.54|3.56|3.47|3.49|4914400
4817675|4253|IAG|2014-01-03|3.58|3.61|3.49|3.5|5873800
4817676|4253|IAG|2014-01-02|3.43|3.54|3.43|3.53|7218100
4817677|4253|IAG|2013-12-31|3.24|3.38|3.22|3.33|5691500
4817678|4253|IAG|2013-12-30|3.47|3.48|3.28|3.28|7919300
4817679|4253|IAG|2013-12-27|3.37|3.48|3.34|3.47|7226400
4817680|4253|IAG|2013-12-26|3.31|3.38|3.3|3.35|4599200
4817681|4253|IAG|2013-12-24|3.2|3.3|3.2|3.27|3818400
4817682|4253|IAG|2013-12-23|3.21|3.28|3.15|3.2|7072500
4817683|4253|IAG|2013-12-20|3.29|3.32|3.22|3.24|9596000
4817684|4253|IAG|2013-12-19|3.24|3.28|3.22|3.27|7128700
4817685|4253|IAG|2013-12-18|3.49|3.56|3.32|3.34|11558300
4817686|4253|IAG|2013-12-17|3.47|3.51|3.44|3.48|5928100
4817687|4253|IAG|2013-12-16|3.44|3.53|3.44|3.5|8349600
4817688|4253|IAG|2013-12-13|3.5|3.53|3.41|3.43|6744800
4817689|4253|IAG|2013-12-12|3.77|3.77|3.4|3.42|26393800
4817690|4253|IAG|2013-12-11|4.1|4.1|3.82|3.84|9132300
4817691|4253|IAG|2013-12-10|4.08|4.11|4.03|4.07|8382700
4817692|4253|IAG|2013-12-09|3.94|3.97|3.88|3.91|6031800
4817693|4253|IAG|2013-12-06|3.97|4|3.86|3.87|5711100
4817694|4253|IAG|2013-12-05|3.96|4.06|3.9|3.9|7334000
4817695|4253|IAG|2013-12-04|4.05|4.11|3.98|4.05|8176900
4817696|4253|IAG|2013-12-03|4.09|4.13|4|4.01|6005900
4817697|4253|IAG|2013-12-02|4.3|4.32|4.08|4.11|6569800
4806901|4242|HBM|2014-01-17|8.85|9.14|8.81|8.88|42400
4806902|4242|HBM|2014-01-16|8.55|8.86|8.51|8.78|35000
4806903|4242|HBM|2014-01-15|7.98|8.59|7.95|8.45|24700
4806904|4242|HBM|2014-01-14|8.04|8.12|7.92|8.05|60100
4806905|4242|HBM|2014-01-13|8.12|8.17|7.97|8.09|31800
4806906|4242|HBM|2014-01-10|7.93|8.23|7.87|8.23|51500
4806907|4242|HBM|2014-01-09|7.64|7.94|7.59|7.94|111200
4806908|4242|HBM|2014-01-08|8.05|8.34|8|8.17|44900
4806909|4242|HBM|2014-01-07|8.01|8.08|7.88|7.98|50300
4806910|4242|HBM|2014-01-06|8.17|8.23|7.91|7.95|21600
4806911|4242|HBM|2014-01-03|8.1|8.28|8.1|8.1|9800
4806912|4242|HBM|2014-01-02|8.28|8.28|8.12|8.14|12700
4806913|4242|HBM|2013-12-31|8.13|8.36|8.13|8.19|14200
4806914|4242|HBM|2013-12-30|7.99|8.2|7.99|8.12|29700
4806915|4242|HBM|2013-12-27|8.03|8.07|7.93|7.93|5800
4806916|4242|HBM|2013-12-26|8.11|8.12|7.94|8.12|3400
4806917|4242|HBM|2013-12-24|7.79|8.06|7.67|7.98|16400
4806918|4242|HBM|2013-12-23|7.83|7.89|7.57|7.82|26100
4806919|4242|HBM|2013-12-20|7.46|7.89|7.4|7.75|32400
4806920|4242|HBM|2013-12-19|7.06|7.49|6.99|7.47|45500
4806921|4242|HBM|2013-12-18|7.25|7.26|7|7.14|16700
4806922|4242|HBM|2013-12-17|7.26|7.29|7.15|7.29|16200
4806923|4242|HBM|2013-12-16|7.33|7.36|7.25|7.28|23500
4806924|4242|HBM|2013-12-13|7.25|7.49|7.25|7.36|23500
4806925|4242|HBM|2013-12-12|7.28|7.28|7.15|7.27|7500
4806926|4242|HBM|2013-12-11|7.25|7.34|7.22|7.22|6700
4806927|4242|HBM|2013-12-10|7.28|7.29|7.23|7.25|10000
4806928|4242|HBM|2013-12-09|7.27|7.27|7.2|7.25|12200
4806929|4242|HBM|2013-12-06|7.17|7.31|7.17|7.23|4000
4806930|4242|HBM|2013-12-05|7.13|7.32|7.13|7.24|47800
4806931|4242|HBM|2013-12-04|6.99|7.49|6.95|7.49|53500
4806932|4242|HBM|2013-12-03|6.96|6.99|6.87|6.92|41500
4806933|4242|HBM|2013-12-02|7.24|7.24|6.88|7.09|25100
4827808|4261|IMN|2014-01-17|5.49|5.56|5.45|5.49|96800
4827809|4261|IMN|2014-01-16|5.13|5.48|5.13|5.42|188600
4827810|4261|IMN|2014-01-15|5|5.13|4.98|5.12|159300
4827811|4261|IMN|2014-01-14|4.88|5.04|4.88|5|57200
4827812|4261|IMN|2014-01-13|4.85|4.93|4.85|4.88|139000
4827813|4261|IMN|2014-01-10|4.87|4.96|4.85|4.87|48100
4827814|4261|IMN|2014-01-09|4.92|4.92|4.79|4.86|89800
4827815|4261|IMN|2014-01-08|4.96|5.04|4.87|4.92|98000
4827816|4261|IMN|2014-01-07|4.79|4.99|4.76|4.98|160700
4827817|4261|IMN|2014-01-06|4.74|4.8|4.71|4.79|67000
4827818|4261|IMN|2014-01-03|4.73|4.77|4.72|4.76|85300
4827819|4261|IMN|2014-01-02|4.7|4.75|4.69|4.75|182300
4827820|4261|IMN|2013-12-31|4.61|4.79|4.6|4.68|65800
4827821|4261|IMN|2013-12-30|4.61|4.65|4.55|4.61|55700
4827822|4261|IMN|2013-12-27|4.63|4.68|4.58|4.64|143000
4827823|4261|IMN|2013-12-26|4.59|4.61|4.4|4.6|142800
4827824|4261|IMN|2013-12-24|4.53|4.66|4.53|4.58|22900
4827825|4261|IMN|2013-12-23|4.6|4.65|4.53|4.56|60100
4827826|4261|IMN|2013-12-20|4.44|4.66|4.41|4.59|176900
4827827|4261|IMN|2013-12-19|4.49|4.52|4.4|4.43|22400
4827828|4261|IMN|2013-12-18|4.48|4.51|4.39|4.51|71700
4793912|4218|HMN|2013-12-10|30.7|30.87|30.61|30.72|231100
4793913|4218|HMN|2013-12-09|30.77|30.94|30.55|30.75|169200
4793914|4218|HMN|2013-12-06|31.24|31.24|30.71|30.82|193700
4793915|4218|HMN|2013-12-05|30.47|30.93|30.39|30.87|180900
4793916|4218|HMN|2013-12-04|30.61|30.8|30.14|30.5|306000
4793917|4218|HMN|2013-12-03|30.67|30.75|30.41|30.66|142700
4793918|4218|HMN|2013-12-02|30.83|30.83|30.19|30.78|258900
4795648|4220|HRL|2014-01-17|45.93|46.69|45.69|45.85|1059200
4795649|4220|HRL|2014-01-16|46.3|46.65|46.1|46.64|739600
4795650|4220|HRL|2014-01-15|46.61|46.75|46.28|46.37|857800
4795651|4220|HRL|2014-01-14|45.12|46.52|45.12|46.43|1082100
4795652|4220|HRL|2014-01-13|45.5|45.68|44.99|45.11|571200
4795653|4220|HRL|2014-01-10|45.27|45.65|45.13|45.58|617100
4795654|4220|HRL|2014-01-09|44.82|45.14|44.59|45.11|420200
4795655|4220|HRL|2014-01-08|45.15|45.16|44.61|44.8|660200
4795656|4220|HRL|2014-01-07|44.86|45.49|44.86|45.29|596300
4795657|4220|HRL|2014-01-06|45.09|45.09|44.61|44.79|1249500
4795658|4220|HRL|2014-01-03|44.99|45.12|44.64|44.91|679100
4795659|4220|HRL|2014-01-02|45.11|45.17|44.63|44.63|686000
4795660|4220|HRL|2013-12-31|45.27|45.45|44.97|45.17|524300
4795661|4220|HRL|2013-12-30|44.87|45.15|44.82|45.13|333000
4795662|4220|HRL|2013-12-27|44.87|44.96|44.65|44.82|253800
4795663|4220|HRL|2013-12-26|44.88|44.93|44.62|44.83|348400
4795664|4220|HRL|2013-12-24|44.76|44.97|44.66|44.86|172200
4795665|4220|HRL|2013-12-23|44.99|45.09|44.57|44.8|421500
4795666|4220|HRL|2013-12-20|44.96|45.14|44.69|44.73|1218900
4795667|4220|HRL|2013-12-19|44.87|45.01|44.54|44.98|654300
4795668|4220|HRL|2013-12-18|44.2|44.89|43.75|44.85|714600
4795669|4220|HRL|2013-12-17|44.36|44.36|44.04|44.16|518600
4795670|4220|HRL|2013-12-16|44.31|44.57|44.16|44.28|508500
4795671|4220|HRL|2013-12-13|44.65|44.65|44.08|44.18|410700
4795672|4220|HRL|2013-12-12|45.01|45.13|44.44|44.6|499800
4795673|4220|HRL|2013-12-11|45.34|45.38|44.91|44.99|826800
4795674|4220|HRL|2013-12-10|45.9|45.92|45.07|45.23|587400
4795675|4220|HRL|2013-12-09|45.95|46.18|45.83|46|580500
4795676|4220|HRL|2013-12-06|45.58|45.94|45.43|45.81|736600
4795677|4220|HRL|2013-12-05|45.81|45.82|44.99|45.08|905800
4795678|4220|HRL|2013-12-04|45.73|46.16|45.46|45.89|700100
4795679|4220|HRL|2013-12-03|45.81|46.07|45.62|45.98|1003900
4795680|4220|HRL|2013-12-02|45.02|46.12|44.98|45.8|1276500
4791274|4216|HMC|2014-01-17|39.88|39.99|39.61|39.76|253000
4791275|4216|HMC|2014-01-16|39.8|39.96|39.69|39.93|748600
4791276|4216|HMC|2014-01-15|39.8|40|39.57|39.93|306400
4791277|4216|HMC|2014-01-14|40.07|40.18|39.85|40.09|746900
4791278|4216|HMC|2014-01-13|40.57|40.68|40.16|40.22|404100
4791279|4216|HMC|2014-01-10|40.69|40.86|40.52|40.84|162700
4791280|4216|HMC|2014-01-09|40.7|40.75|40.47|40.73|170800
4791281|4216|HMC|2014-01-08|40.72|40.72|40.5|40.65|258100
4791282|4216|HMC|2014-01-07|40.67|40.81|40.56|40.71|207000
4791283|4216|HMC|2014-01-06|41.08|41.38|40.66|40.8|277000
4791284|4216|HMC|2014-01-03|40.68|40.82|40.5|40.69|191900
4791285|4216|HMC|2014-01-02|41.1|41.13|40.6|40.69|179400
4791286|4216|HMC|2013-12-31|41.26|41.35|41.1|41.35|146200
4791287|4216|HMC|2013-12-30|41.14|41.28|41.06|41.22|187100
4791288|4216|HMC|2013-12-27|41.29|41.29|40.95|41.25|386000
4791289|4216|HMC|2013-12-26|41.04|41.33|41|41.11|188700
4791290|4216|HMC|2013-12-24|41.05|41.25|40.93|41|106200
4791291|4216|HMC|2013-12-23|41.49|41.65|41.36|41.62|232000
4791292|4216|HMC|2013-12-20|41.13|41.31|41.08|41.3|301700
4791293|4216|HMC|2013-12-19|40.88|40.94|40.65|40.65|306500
4791294|4216|HMC|2013-12-18|40.79|41.45|40.76|41.44|421100
4791295|4216|HMC|2013-12-17|39.87|40.02|39.81|39.9|329000
4791296|4216|HMC|2013-12-16|40.05|40.18|39.95|39.97|569900
4791297|4216|HMC|2013-12-13|40.66|40.74|40.3|40.35|167400
4791298|4216|HMC|2013-12-12|40.69|40.78|40.5|40.59|166100
4791299|4216|HMC|2013-12-11|41.05|41.11|40.65|40.74|148800
4791300|4216|HMC|2013-12-10|41.11|41.39|41.03|41.3|277300
4791301|4216|HMC|2013-12-09|41.82|41.83|41.43|41.45|300700
4791302|4216|HMC|2013-12-06|41.89|42|41.74|41.94|167400
4791303|4216|HMC|2013-12-05|41.21|41.31|40.96|41.08|213700
4791304|4216|HMC|2013-12-04|41.22|41.57|41.01|41.41|174600
4791305|4216|HMC|2013-12-03|41.54|41.9|41.3|41.52|446300
4791306|4216|HMC|2013-12-02|42.35|42.47|41.84|41.88|202900
4804289|4230|HSBC|2014-01-17|55.86|55.93|55.6|55.65|3629300
4804290|4230|HSBC|2014-01-16|55.84|55.84|55.09|55.41|1473500
4804291|4230|HSBC|2014-01-15|55.8|56.05|55.75|55.9|1328600
4804292|4230|HSBC|2014-01-14|55.62|55.68|55.43|55.6|897400
4804293|4230|HSBC|2014-01-13|55.53|55.78|55.26|55.26|1422900
4816039|4251|HDY|2014-01-10|4.86|4.94|4.8|4.85|56800
4816040|4251|HDY|2014-01-09|4.99|5|4.6|4.83|169900
4816041|4251|HDY|2014-01-08|4.48|5|4.48|5|233500
4816042|4251|HDY|2014-01-07|4.4|4.48|4.37|4.48|110200
4816043|4251|HDY|2014-01-06|4.26|4.41|4.25|4.38|79300
4816044|4251|HDY|2014-01-03|4.11|4.26|4.08|4.25|50600
4816045|4251|HDY|2014-01-02|4.05|4.14|4.05|4.12|52000
4816046|4251|HDY|2013-12-31|4|4.17|3.99|4.07|151000
4816047|4251|HDY|2013-12-30|4.39|4.46|3.81|4.03|213800
4816048|4251|HDY|2013-12-27|4.44|4.75|4.2|4.38|176600
4816049|4251|HDY|2013-12-26|3.58|4.34|3.58|4.34|260900
4816050|4251|HDY|2013-12-24|3.41|3.6|3.41|3.6|52300
4816051|4251|HDY|2013-12-23|3.65|3.65|3.3|3.44|91500
4816052|4251|HDY|2013-12-20|3.24|3.6|3.16|3.6|159400
4816053|4251|HDY|2013-12-19|3.21|3.34|3.2|3.21|39300
4816054|4251|HDY|2013-12-18|3.26|3.31|3.21|3.25|46900
4816055|4251|HDY|2013-12-17|3.26|3.32|3.2|3.3|48800
4816056|4251|HDY|2013-12-16|3.32|3.39|3.19|3.24|69300
4816057|4251|HDY|2013-12-13|3.44|3.52|3.31|3.35|47900
4816058|4251|HDY|2013-12-12|3.48|3.55|3.3|3.46|85900
4816059|4251|HDY|2013-12-11|3.49|3.64|3.44|3.48|82800
4816060|4251|HDY|2013-12-10|3.11|3.45|3.11|3.45|194700
4816061|4251|HDY|2013-12-09|3.15|3.15|3.01|3.15|108300
4816062|4251|HDY|2013-12-06|3.14|3.24|3.1|3.15|72400
4816063|4251|HDY|2013-12-05|3.18|3.26|3.13|3.14|46600
4816064|4251|HDY|2013-12-04|3.14|3.18|3.1|3.16|28800
4816065|4251|HDY|2013-12-03|3.23|3.25|3.12|3.14|44700
4816066|4251|HDY|2013-12-02|3.25|3.28|3.2|3.27|55800
4820277|4255|IDA|2014-01-17|51.68|52.11|51.68|52.09|169800
4820278|4255|IDA|2014-01-16|51.76|51.96|51.61|51.88|102300
4820279|4255|IDA|2014-01-15|52.21|52.21|51.68|51.82|142900
4820280|4255|IDA|2014-01-14|52.21|52.4|51.95|52.06|189300
4820281|4255|IDA|2014-01-13|52.79|52.93|51.88|52.1|256300
4820282|4255|IDA|2014-01-10|52.42|53.2|52.42|52.98|395400
4820283|4255|IDA|2014-01-09|51.83|52.33|51.57|52.27|343000
4820284|4255|IDA|2014-01-08|51.59|51.7|51.07|51.69|329400
4820285|4255|IDA|2014-01-07|51.21|51.61|51.03|51.58|355500
4820286|4255|IDA|2014-01-06|51.24|51.36|50.84|50.92|276800
4820287|4255|IDA|2014-01-03|50.82|51.2|50.69|51.02|231600
4820288|4255|IDA|2014-01-02|51.85|51.86|50.69|50.84|313200
4820289|4255|IDA|2013-12-31|52.12|52.24|51.79|51.84|313900
4820290|4255|IDA|2013-12-30|52.23|52.44|51.71|52.01|218800
4820291|4255|IDA|2013-12-27|52.16|52.57|51.91|52.13|281200
4820292|4255|IDA|2013-12-26|52.83|52.97|52.06|52.31|261000
4820293|4255|IDA|2013-12-24|52.45|52.9|52.3|52.56|162300
4820294|4255|IDA|2013-12-23|53.06|53.06|52.3|52.55|436300
4820295|4255|IDA|2013-12-20|52.9|53.41|52.62|52.71|3705300
4820296|4255|IDA|2013-12-19|53.84|53.99|52.44|52.82|920600
4820297|4255|IDA|2013-12-18|53.29|53.91|52.65|53.88|605000
4820298|4255|IDA|2013-12-17|53.02|53.42|52.77|53.16|437200
4820299|4255|IDA|2013-12-16|52.44|53.44|52.17|53.13|1173900
4820300|4255|IDA|2013-12-13|51.52|51.67|51.03|51.48|279900
4820301|4255|IDA|2013-12-12|50.68|51.67|50.68|51.4|485100
4820302|4255|IDA|2013-12-11|50.85|50.89|50.32|50.53|308800
4820303|4255|IDA|2013-12-10|51.55|51.55|50.58|50.92|369100
4820304|4255|IDA|2013-12-09|52.81|52.84|51.48|51.68|410900
4820305|4255|IDA|2013-12-06|52.42|52.94|51.95|52.9|471300
4820306|4255|IDA|2013-12-05|51.65|52.12|51.12|51.92|995300
4820307|4255|IDA|2013-12-04|51.53|52.07|51.12|51.67|428300
4820308|4255|IDA|2013-12-03|51.36|51.98|51.29|51.89|497000
4820309|4255|IDA|2013-12-02|51.77|52.03|51.2|51.59|450000
4854929|4293|NSP|2014-01-17|33.66|33.8|33.14|33.23|83300
4854930|4293|NSP|2014-01-16|33.79|34.05|33.69|33.74|36400
4854931|4293|NSP|2014-01-15|33.83|34.12|33.72|33.89|53000
4854932|4293|NSP|2014-01-14|33.56|33.85|33.45|33.79|79200
4854933|4293|NSP|2014-01-13|33.68|33.8|33.15|33.49|103600
4854934|4293|NSP|2014-01-10|33.78|33.88|33.32|33.81|63400
4854935|4293|NSP|2014-01-09|34.05|34.05|33.5|33.68|61100
4854936|4293|NSP|2014-01-08|34.15|34.2|33.66|34.02|154500
4854937|4293|NSP|2014-01-07|35.42|35.42|34.11|34.22|156700
4854938|4293|NSP|2014-01-06|36.23|36.23|35.46|35.51|76900
4854939|4293|NSP|2014-01-03|35.85|36.21|35.75|36.09|86500
4854940|4293|NSP|2014-01-02|35.93|36.07|35.64|35.86|204600
4854941|4293|NSP|2013-12-31|36.07|36.25|35.88|36.13|77300
4854942|4293|NSP|2013-12-30|35.94|36.21|35.91|36.1|39000
4854943|4293|NSP|2013-12-27|36.28|36.28|35.92|36.18|44400
4854944|4293|NSP|2013-12-26|35.98|36.15|35.8|36.13|72400
4854945|4293|NSP|2013-12-24|35.47|35.86|35.37|35.78|134300
4748201|4175|HLS|2014-01-10|33.46|34.04|33.36|33.42|599400
4748202|4175|HLS|2014-01-09|33.39|33.58|32.84|33.51|833200
4748203|4175|HLS|2014-01-08|33.21|33.51|33.12|33.34|561200
4748204|4175|HLS|2014-01-07|32.36|33.4|32.36|33.36|668500
4748205|4175|HLS|2014-01-06|32.41|33.41|31.6|32.34|1401200
4748206|4175|HLS|2014-01-03|33.31|33.5|33.14|33.19|425500
4748207|4175|HLS|2014-01-02|33.18|33.45|32.95|33.28|585300
4748208|4175|HLS|2013-12-31|33.34|33.45|33.16|33.32|397500
4748209|4175|HLS|2013-12-30|33.13|33.33|32.97|33.2|439300
4748210|4175|HLS|2013-12-27|33.5|33.67|33.19|33.34|597600
4748211|4175|HLS|2013-12-26|33.99|34.23|33.64|33.75|265200
4748212|4175|HLS|2013-12-24|33.56|34|33.52|33.82|212900
4748213|4175|HLS|2013-12-23|33.8|34|33.56|33.6|563300
4748214|4175|HLS|2013-12-20|33.54|33.98|33.36|33.75|1582900
4748215|4175|HLS|2013-12-19|34.7|34.7|33.65|34.01|690600
4748216|4175|HLS|2013-12-18|34.79|35.02|34.27|34.7|990300
4748217|4175|HLS|2013-12-17|35.07|35.09|34.37|34.64|752900
4748218|4175|HLS|2013-12-16|35.29|35.47|34.98|35.14|275400
4748219|4175|HLS|2013-12-13|34.88|35.26|34.78|35.14|379000
4748220|4175|HLS|2013-12-12|34.9|35.25|34.5|34.69|1006800
4748221|4175|HLS|2013-12-11|35.85|35.87|34.84|34.89|1061800
4748222|4175|HLS|2013-12-10|35.22|36.05|35.09|35.73|675800
4748223|4175|HLS|2013-12-09|35.51|35.75|35.13|35.25|457400
4748224|4175|HLS|2013-12-06|35.58|35.87|35.47|35.49|330400
4748225|4175|HLS|2013-12-05|35.48|35.58|35.27|35.31|280900
4748226|4175|HLS|2013-12-04|35.13|35.71|34.92|35.59|273600
4748227|4175|HLS|2013-12-03|35.38|35.44|35.14|35.25|363000
4748228|4175|HLS|2013-12-02|35.72|35.72|35.39|35.53|278200
4771704|4199|HXL|2014-01-17|45.9|46.06|45.35|45.49|516400
4771705|4199|HXL|2014-01-16|45.95|46.07|45.73|45.87|410300
4771706|4199|HXL|2014-01-15|45.55|46.02|45.55|45.89|433900
4771707|4199|HXL|2014-01-14|45.43|45.63|45.22|45.52|449100
4771708|4199|HXL|2014-01-13|45.25|45.66|45.07|45.26|706500
4771709|4199|HXL|2014-01-10|45.15|45.55|45.02|45.3|482500
4771710|4199|HXL|2014-01-09|44.37|45.14|44.37|44.89|488600
4771711|4199|HXL|2014-01-08|44.19|44.57|43.9|44.38|319100
4771712|4199|HXL|2014-01-07|43.71|44.4|43.71|44.14|363200
4771713|4199|HXL|2014-01-06|43.87|44.12|43.23|43.52|1285900
4771714|4199|HXL|2014-01-03|44.25|44.91|44.18|44.49|563000
4771715|4199|HXL|2014-01-02|44.48|44.91|44.18|44.32|746200
4771716|4199|HXL|2013-12-31|44.61|44.88|44.53|44.69|356200
4771717|4199|HXL|2013-12-30|44.61|44.82|44.56|44.66|311400
4771718|4199|HXL|2013-12-27|44.52|44.91|44.5|44.65|327000
4771719|4199|HXL|2013-12-26|44.51|44.93|44.43|44.64|290400
4771720|4199|HXL|2013-12-24|43.86|44.49|43.86|44.33|243400
4771721|4199|HXL|2013-12-23|44.19|44.35|43.81|43.86|355200
4771722|4199|HXL|2013-12-20|42.99|43.98|42.79|43.83|529600
4771723|4199|HXL|2013-12-19|42.86|43.05|42.38|42.73|697200
4771724|4199|HXL|2013-12-18|42.53|42.83|41.72|42.8|677800
4771725|4199|HXL|2013-12-17|41.83|42.94|41.83|42.29|946300
4771726|4199|HXL|2013-12-16|41.88|42.9|41.88|42.57|760900
4771727|4199|HXL|2013-12-13|41.91|42.17|41.56|41.67|527900
4771728|4199|HXL|2013-12-12|41.71|42.14|41.6|41.89|287400
4771729|4199|HXL|2013-12-11|42.52|42.74|41.57|41.84|314000
4771730|4199|HXL|2013-12-10|42.35|42.8|42.3|42.43|284800
4771731|4199|HXL|2013-12-09|42.69|42.86|42.22|42.5|429500
4771732|4199|HXL|2013-12-06|42.88|43.04|42.4|42.72|698300
4771733|4199|HXL|2013-12-05|42.24|42.81|42.24|42.53|466200
4771734|4199|HXL|2013-12-04|43.05|43.13|42.32|42.6|560100
4771735|4199|HXL|2013-12-03|43.29|43.85|43.06|43.13|429300
4771736|4199|HXL|2013-12-02|43.93|44.01|43.37|43.54|365000
4792580|4217|HON|2014-01-17|90.22|90.45|89.66|89.95|2600600
4792581|4217|HON|2014-01-16|89.86|90.26|89.74|90.05|1638700
4792582|4217|HON|2014-01-15|89.83|90.16|89.6|89.91|2471100
4792583|4217|HON|2014-01-14|89.27|89.49|88.12|89.39|2901400
4792584|4217|HON|2014-01-13|89.87|90.45|88.74|88.87|2477600
4792585|4217|HON|2014-01-10|90.67|90.81|89.76|90.16|2998800
4792586|4217|HON|2014-01-09|90.89|91.44|90.25|90.47|1812600
4792587|4217|HON|2014-01-08|90.07|90.8|89.92|90.44|2645300
4792588|4217|HON|2014-01-07|90.57|91.14|90.47|90.8|1573700
4792589|4217|HON|2014-01-06|90.95|91.26|90.4|90.43|1955800
4792590|4217|HON|2014-01-03|90.49|90.96|90.33|90.52|1472500
4792591|4217|HON|2014-01-02|90.96|91.14|90.05|90.32|1744200
4792592|4217|HON|2013-12-31|90.87|91.56|90.73|91.37|1456500
4792593|4217|HON|2013-12-30|91.32|91.44|90.79|91|1450300
4792594|4217|HON|2013-12-27|91.33|91.43|91.07|91.14|1065900
4792595|4217|HON|2013-12-26|90.58|91.22|90.55|91.1|2173300
4792596|4217|HON|2013-12-24|89.96|90.61|89.71|90.45|854300
4804294|4230|HSBC|2014-01-10|56.24|56.27|55.78|55.96|1484400
4804295|4230|HSBC|2014-01-09|55.41|55.45|55.17|55.34|1424000
4804296|4230|HSBC|2014-01-08|55.84|55.95|55.52|55.59|1691800
4804297|4230|HSBC|2014-01-07|55.49|55.87|55.34|55.56|1844900
4804298|4230|HSBC|2014-01-06|54.61|54.81|54.34|54.36|1012200
4804299|4230|HSBC|2014-01-03|54.04|54.42|54.03|54.09|1021100
4804300|4230|HSBC|2014-01-02|54.69|54.75|54.36|54.57|1551300
4804301|4230|HSBC|2013-12-31|54.95|55.15|54.94|55.13|787900
4804302|4230|HSBC|2013-12-30|54.54|54.84|54.51|54.75|678000
4804303|4230|HSBC|2013-12-27|54.93|54.98|54.73|54.76|1172400
4804304|4230|HSBC|2013-12-26|54.64|54.85|54.5|54.59|751500
4804305|4230|HSBC|2013-12-24|54.4|54.59|54.28|54.54|420600
4804306|4230|HSBC|2013-12-23|54.06|54.33|54|54.16|955700
4804307|4230|HSBC|2013-12-20|53.53|53.87|53.47|53.53|1529400
4804308|4230|HSBC|2013-12-19|52.78|53.81|52.73|53.58|4017000
4804309|4230|HSBC|2013-12-18|53.56|54.06|53.05|54.02|934900
4804310|4230|HSBC|2013-12-17|53.06|53.18|52.77|53.01|928100
4804311|4230|HSBC|2013-12-16|53.4|53.71|53.32|53.42|756000
4804312|4230|HSBC|2013-12-13|53.07|53.16|52.86|53.06|691100
4804313|4230|HSBC|2013-12-12|53.23|53.3|52.95|53.1|1067200
4804314|4230|HSBC|2013-12-11|53.86|53.92|53.36|53.43|989200
4804315|4230|HSBC|2013-12-10|53.97|54.11|53.83|54.01|1128700
4804316|4230|HSBC|2013-12-09|54.14|54.41|54.08|54.33|933700
4804317|4230|HSBC|2013-12-06|54.01|54.38|54.01|54.23|784100
4804318|4230|HSBC|2013-12-05|54.13|54.2|53.74|53.88|829400
4804319|4230|HSBC|2013-12-04|54.06|54.52|53.9|54.37|1505900
4804320|4230|HSBC|2013-12-03|55.32|55.38|54.92|55.09|925500
4804321|4230|HSBC|2013-12-02|55.76|55.87|55.55|55.55|681900
4803484|4229|HHC|2014-01-17|122.9|124.87|122.28|123.07|311400
4803485|4229|HHC|2014-01-16|122|122.71|121.54|122.66|136800
4803486|4229|HHC|2014-01-15|122.33|123.99|121.36|122|121000
4803487|4229|HHC|2014-01-14|120.45|122.84|120.35|122.51|85700
4803488|4229|HHC|2014-01-13|122.33|123.31|119.95|120.36|1635500
4803489|4229|HHC|2014-01-10|122.33|123.12|121.26|122.38|103100
4803490|4229|HHC|2014-01-09|121.65|122.83|120.9|122.05|119200
4803491|4229|HHC|2014-01-08|119.96|121.51|118.9|121.03|125000
4803492|4229|HHC|2014-01-07|119.42|121.15|118.22|119.73|106400
4803493|4229|HHC|2014-01-06|119.91|119.91|117.6|119.21|121900
4803494|4229|HHC|2014-01-03|117.5|119.67|117.5|119.29|102400
4803495|4229|HHC|2014-01-02|119.12|120.81|116.22|118.04|171400
4803496|4229|HHC|2013-12-31|118.64|120.17|118.29|120.1|1640700
4803497|4229|HHC|2013-12-30|116.41|118.65|116.27|118.54|106200
4803498|4229|HHC|2013-12-27|117.36|117.55|116.01|116.51|66600
4803499|4229|HHC|2013-12-26|118.27|118.27|116.63|117.43|81500
4803500|4229|HHC|2013-12-24|116.22|117.74|115.61|117.69|48800
4803501|4229|HHC|2013-12-23|114.12|116.25|114|116.22|115800
4803502|4229|HHC|2013-12-20|112.34|113.33|110.66|113.27|140600
4803503|4229|HHC|2013-12-19|112.37|112.6|110.43|111.84|123500
4803504|4229|HHC|2013-12-18|110.17|112.81|109.43|112.44|156200
4803505|4229|HHC|2013-12-17|111.32|112.13|110.31|110.58|124500
4803506|4229|HHC|2013-12-16|110.25|112.87|110.03|111.49|159700
4803507|4229|HHC|2013-12-13|108.64|110.56|107.82|109.93|150300
4803508|4229|HHC|2013-12-12|109.17|110|108.26|108.79|252300
4803509|4229|HHC|2013-12-11|110.92|110.98|109.1|109.57|166800
4803510|4229|HHC|2013-12-10|110.42|111.39|110.33|110.53|133900
4803511|4229|HHC|2013-12-09|111.65|112.19|110.6|111.3|119200
4803512|4229|HHC|2013-12-06|112|112.84|110.83|111.59|131000
4803513|4229|HHC|2013-12-05|111.65|113.76|110.54|110.81|261300
4803514|4229|HHC|2013-12-04|114.44|115.56|110.34|111.67|194600
4803515|4229|HHC|2013-12-03|115.76|116.18|114.09|114.13|170900
4803516|4229|HHC|2013-12-02|114.37|115.28|113.49|115.04|143800
4798260|4222|HSP|2014-01-17|43.2|43.27|42.48|42.75|1027800
4798261|4222|HSP|2014-01-16|42.57|43.2|42.32|43.15|838400
4798262|4222|HSP|2014-01-15|42.98|42.98|42.5|42.55|757400
4798263|4222|HSP|2014-01-14|41.78|43|41.75|43|730100
4798264|4222|HSP|2014-01-13|42.02|42.39|41.59|41.69|501000
4798265|4222|HSP|2014-01-10|42.1|42.37|41.83|42.18|647400
4798266|4222|HSP|2014-01-09|41.4|42.02|41.35|41.95|857500
4798267|4222|HSP|2014-01-08|41.13|41.45|41.03|41.29|1261000
4798268|4222|HSP|2014-01-07|40.67|41.32|40.61|41.07|705000
4798269|4222|HSP|2014-01-06|41.31|41.4|40.93|40.98|612800
4798270|4222|HSP|2014-01-03|41.03|41.31|41.02|41.22|779800
4798271|4222|HSP|2014-01-02|41.26|41.26|40.89|41.03|427700
4798272|4222|HSP|2013-12-31|41.43|41.51|41.02|41.28|605000
4798273|4222|HSP|2013-12-30|41.13|41.45|41.05|41.27|646400
4798274|4222|HSP|2013-12-27|41.2|41.44|41.08|41.21|276100
4798275|4222|HSP|2013-12-26|41.43|41.43|41.14|41.23|289700
4798276|4222|HSP|2013-12-24|41.22|41.39|41.09|41.29|274600
4827829|4261|IMN|2013-12-17|4.51|4.53|4.43|4.49|48800
4827830|4261|IMN|2013-12-16|4.47|4.59|4.46|4.51|84800
4827831|4261|IMN|2013-12-13|4.51|4.58|4.41|4.46|34900
4827832|4261|IMN|2013-12-12|4.6|4.63|4.5|4.5|51100
4827833|4261|IMN|2013-12-11|4.74|4.75|4.6|4.63|100200
4827834|4261|IMN|2013-12-10|4.78|4.9|4.69|4.74|260300
4827835|4261|IMN|2013-12-09|4.73|4.85|4.7|4.85|82400
4827836|4261|IMN|2013-12-06|4.66|4.76|4.6|4.74|51400
4827837|4261|IMN|2013-12-05|4.63|4.66|4.59|4.63|30600
4827838|4261|IMN|2013-12-04|4.58|4.68|4.58|4.63|107400
4827839|4261|IMN|2013-12-03|4.38|4.66|4.37|4.62|89900
4827840|4261|IMN|2013-12-02|4.36|4.48|4.36|4.42|66700
4847418|4285|IRR|2014-01-17|9.87|9.97|9.87|9.93|77700
4847419|4285|IRR|2014-01-16|9.86|9.92|9.83|9.91|105000
4847420|4285|IRR|2014-01-15|9.89|9.89|9.83|9.85|112500
4847421|4285|IRR|2014-01-14|9.83|9.87|9.8|9.87|95100
4847422|4285|IRR|2014-01-13|9.88|9.9|9.75|9.78|145900
4847423|4285|IRR|2014-01-10|9.86|9.93|9.86|9.88|92100
4847424|4285|IRR|2014-01-09|9.84|9.87|9.84|9.86|138800
4847425|4285|IRR|2014-01-08|9.81|9.87|9.8|9.84|122100
4847426|4285|IRR|2014-01-07|9.74|9.85|9.73|9.84|89000
4847427|4285|IRR|2014-01-06|9.74|9.78|9.72|9.76|140100
4847428|4285|IRR|2014-01-03|9.75|9.77|9.72|9.76|146300
4847429|4285|IRR|2014-01-02|9.77|9.83|9.72|9.81|135500
4847430|4285|IRR|2013-12-31|9.74|9.88|9.72|9.81|212400
4847431|4285|IRR|2013-12-30|9.81|9.84|9.74|9.78|164800
4847432|4285|IRR|2013-12-27|9.87|9.94|9.81|9.86|135600
4847433|4285|IRR|2013-12-26|10.06|10.14|10.05|10.07|120600
4847434|4285|IRR|2013-12-24|9.89|10.08|9.86|10.04|123900
4847435|4285|IRR|2013-12-23|9.83|9.99|9.83|9.97|186200
4847436|4285|IRR|2013-12-20|9.7|9.83|9.7|9.83|234400
4847437|4285|IRR|2013-12-19|9.69|9.72|9.55|9.69|275200
4847438|4285|IRR|2013-12-18|9.62|9.71|9.48|9.64|365400
4847439|4285|IRR|2013-12-17|9.72|9.76|9.66|9.68|238800
4847440|4285|IRR|2013-12-16|9.74|9.79|9.73|9.76|92800
4847441|4285|IRR|2013-12-13|9.69|9.74|9.64|9.74|86800
4847442|4285|IRR|2013-12-12|9.63|9.73|9.62|9.71|102900
4847443|4285|IRR|2013-12-11|9.75|9.75|9.66|9.66|86000
4847444|4285|IRR|2013-12-10|9.7|9.78|9.7|9.75|92100
4847445|4285|IRR|2013-12-09|9.78|9.79|9.71|9.74|96100
4847446|4285|IRR|2013-12-06|9.74|9.79|9.74|9.76|85100
4847447|4285|IRR|2013-12-05|9.77|9.82|9.72|9.72|92100
4847448|4285|IRR|2013-12-04|9.78|9.87|9.78|9.82|57300
4847449|4285|IRR|2013-12-03|9.87|9.95|9.83|9.84|105700
4847450|4285|IRR|2013-12-02|9.93|9.96|9.91|9.91|67700
4812959|4248|HII|2014-01-17|95.2|95.61|95.04|95.24|390200
4812960|4248|HII|2014-01-16|95.02|95.7|94.51|95.22|555800
4812961|4248|HII|2014-01-15|94.75|95.49|94.44|95.3|623000
4812962|4248|HII|2014-01-14|93.11|94.87|93.05|94.14|696500
4812963|4248|HII|2014-01-13|92.75|93.98|92.65|93.02|443300
4812964|4248|HII|2014-01-10|90.93|92.65|90.76|92.6|207500
4812965|4248|HII|2014-01-09|91.36|91.68|90.4|90.87|274000
4812966|4248|HII|2014-01-08|91.19|91.62|90.37|90.75|518000
4812967|4248|HII|2014-01-07|92|93.2|90.85|91.19|437100
4812968|4248|HII|2014-01-06|89.1|90.6|88.46|90.04|404700
4812969|4248|HII|2014-01-03|87.86|88.54|87.5|88.42|394400
4812970|4248|HII|2014-01-02|89.63|90.08|87.42|87.91|479100
4812971|4248|HII|2013-12-31|88.9|90.05|88.77|90.01|267200
4812972|4248|HII|2013-12-30|88.77|89.02|88.33|88.82|162800
4812973|4248|HII|2013-12-27|90.65|93.04|88.39|88.78|230700
4812974|4248|HII|2013-12-26|88.49|89.3|87.77|88.23|129800
4812975|4248|HII|2013-12-24|87.53|88.25|87.41|87.86|63300
4812976|4248|HII|2013-12-23|88|88.22|86.67|87.62|277900
4812977|4248|HII|2013-12-20|84.73|87.7|84.59|87.04|882600
4812978|4248|HII|2013-12-19|84.65|84.73|84|84.35|333000
4812979|4248|HII|2013-12-18|84.83|84.94|83.29|84.69|555200
4812980|4248|HII|2013-12-17|85.5|85.5|84.06|84.36|550700
4812981|4248|HII|2013-12-16|81.53|83.06|81.53|82.78|385800
4812982|4248|HII|2013-12-13|80.68|81.8|80.3|81.37|419600
4812983|4248|HII|2013-12-12|79.55|80.67|79.47|80.24|777000
4812984|4248|HII|2013-12-11|80.64|80.65|79.24|79.52|563200
4812985|4248|HII|2013-12-10|81.12|81.42|80.31|80.41|470800
4812986|4248|HII|2013-12-09|82.31|82.44|81.18|81.48|344500
4812987|4248|HII|2013-12-06|82.26|82.73|82.04|82.31|326700
4812988|4248|HII|2013-12-05|82.47|83.1|81.26|81.77|441500
4812989|4248|HII|2013-12-04|82.73|83.17|82.08|82.77|561900
4812990|4248|HII|2013-12-03|82.38|83.26|81.76|83|676700
4812991|4248|HII|2013-12-02|82.56|83.47|82.02|82.43|455200
4792597|4217|HON|2013-12-23|90|90.21|89.36|89.72|2298500
4792598|4217|HON|2013-12-20|88.82|90|88.61|89.55|3839700
4792599|4217|HON|2013-12-19|88.07|88.72|87.97|88.64|2558000
4792600|4217|HON|2013-12-18|86.78|88.48|85.9|88.45|3583500
4792601|4217|HON|2013-12-17|87.58|87.98|86.44|86.48|3656500
4792602|4217|HON|2013-12-16|86.94|87.73|86.46|87.37|3131400
4792603|4217|HON|2013-12-13|86.56|87.38|85.77|86.61|4191700
4792604|4217|HON|2013-12-12|86.22|86.7|85.92|86.29|2926700
4792605|4217|HON|2013-12-11|87.78|87.8|86.27|86.45|2872800
4792606|4217|HON|2013-12-10|87.66|88.28|87.42|87.84|1770400
4792607|4217|HON|2013-12-09|88.38|88.52|87.73|87.87|1805000
4792608|4217|HON|2013-12-06|88.08|88.48|87.72|88.32|1653900
4792609|4217|HON|2013-12-05|86.7|87.3|86.5|86.86|1793400
4792610|4217|HON|2013-12-04|86.84|87.29|86.19|86.83|2423600
4792611|4217|HON|2013-12-03|87.95|87.95|86.68|87.07|2317500
4792612|4217|HON|2013-12-02|88.48|88.99|88|88.14|2052500
4841196|4274|IGD|2014-01-17|9|9.02|8.99|9.02|464100
4841197|4274|IGD|2014-01-16|8.97|9|8.97|9|359800
4841198|4274|IGD|2014-01-15|8.98|9|8.95|9|360800
4841199|4274|IGD|2014-01-14|8.91|8.94|8.89|8.94|302300
4841200|4274|IGD|2014-01-13|8.9|8.93|8.88|8.9|564900
4841201|4274|IGD|2014-01-10|8.88|8.94|8.88|8.92|433900
4841202|4274|IGD|2014-01-09|8.89|8.92|8.87|8.92|343100
4841203|4274|IGD|2014-01-08|8.87|8.91|8.85|8.9|382800
4841204|4274|IGD|2014-01-07|8.78|8.89|8.78|8.89|377000
4841205|4274|IGD|2014-01-06|8.8|8.82|8.75|8.78|446500
4841206|4274|IGD|2014-01-03|8.82|8.85|8.78|8.8|437700
4841207|4274|IGD|2014-01-02|8.92|8.92|8.81|8.82|427700
4841208|4274|IGD|2013-12-31|8.88|8.95|8.88|8.95|595800
4841209|4274|IGD|2013-12-30|8.94|8.95|8.85|8.87|690100
4841210|4274|IGD|2013-12-27|8.96|8.98|8.95|8.96|373900
4841211|4274|IGD|2013-12-26|9|9.05|8.99|9.04|471600
4841212|4274|IGD|2013-12-24|8.98|9.01|8.96|8.98|259100
4841213|4274|IGD|2013-12-23|8.88|8.97|8.88|8.96|558800
4841214|4274|IGD|2013-12-20|8.82|8.89|8.82|8.88|404600
4841215|4274|IGD|2013-12-19|8.78|8.86|8.78|8.81|488900
4841216|4274|IGD|2013-12-18|8.78|8.84|8.71|8.84|545800
4841217|4274|IGD|2013-12-17|8.73|8.75|8.71|8.75|419800
4841218|4274|IGD|2013-12-16|8.77|8.77|8.72|8.74|529600
4841219|4274|IGD|2013-12-13|8.75|8.75|8.69|8.72|386100
4841220|4274|IGD|2013-12-12|8.76|8.77|8.71|8.73|288000
4841221|4274|IGD|2013-12-11|8.83|8.85|8.75|8.76|449600
4841222|4274|IGD|2013-12-10|8.78|8.8|8.75|8.8|407300
4841223|4274|IGD|2013-12-09|8.8|8.82|8.75|8.78|465600
4841224|4274|IGD|2013-12-06|8.79|8.82|8.77|8.82|381500
4841225|4274|IGD|2013-12-05|8.76|8.81|8.74|8.74|538800
4841226|4274|IGD|2013-12-04|8.76|8.82|8.75|8.81|375700
4841227|4274|IGD|2013-12-03|8.85|8.88|8.77|8.8|803600
4841228|4274|IGD|2013-12-02|8.92|8.94|8.9|8.9|409100
4837898|4271|IAE|2014-01-17|12.37|12.42|12.33|12.39|49100
4837899|4271|IAE|2014-01-16|12.36|12.37|12.29|12.37|85100
4837900|4271|IAE|2014-01-15|12.35|12.36|12.3|12.36|50200
4837901|4271|IAE|2014-01-14|12.32|12.32|12.23|12.31|76800
4837902|4271|IAE|2014-01-13|12.36|12.38|12.25|12.31|55800
4837903|4271|IAE|2014-01-10|12.32|12.36|12.26|12.35|52900
4837904|4271|IAE|2014-01-09|12.3|12.36|12.25|12.3|33300
4837905|4271|IAE|2014-01-08|12.34|12.36|12.25|12.28|96000
4837906|4271|IAE|2014-01-07|12.39|12.39|12.33|12.37|46300
4837907|4271|IAE|2014-01-06|12.51|12.55|12.37|12.38|84700
4837908|4271|IAE|2014-01-03|12.72|12.79|12.48|12.54|62200
4837909|4271|IAE|2014-01-02|12.72|12.75|12.65|12.7|55800
4837910|4271|IAE|2013-12-31|12.97|12.99|12.7|12.74|123200
4837911|4271|IAE|2013-12-30|12.9|12.9|12.71|12.78|59000
4837912|4271|IAE|2013-12-27|12.84|12.98|12.83|12.96|58600
4837913|4271|IAE|2013-12-26|13.01|13.1|13|13.09|45300
4837914|4271|IAE|2013-12-24|13.03|13.11|12.96|13.08|28600
4837915|4271|IAE|2013-12-23|12.83|13.06|12.82|12.97|86300
4837916|4271|IAE|2013-12-20|12.63|12.83|12.63|12.83|104800
4837917|4271|IAE|2013-12-19|12.58|12.69|12.51|12.69|67900
4837918|4271|IAE|2013-12-18|12.57|12.67|12.47|12.62|92900
4837919|4271|IAE|2013-12-17|12.68|12.68|12.53|12.58|52800
4837920|4271|IAE|2013-12-16|12.47|12.65|12.47|12.65|96200
4837921|4271|IAE|2013-12-13|12.55|12.57|12.44|12.47|52600
4837922|4271|IAE|2013-12-12|12.67|12.67|12.46|12.52|66700
4837923|4271|IAE|2013-12-11|12.75|12.75|12.64|12.69|61300
4837924|4271|IAE|2013-12-10|12.7|12.74|12.66|12.74|68500
4837925|4271|IAE|2013-12-09|12.76|12.76|12.64|12.72|70400
4837926|4271|IAE|2013-12-06|12.77|12.83|12.66|12.81|80400
4854946|4293|NSP|2013-12-23|35.09|35.69|34.9|35.54|79600
4854947|4293|NSP|2013-12-20|33.65|35|33.65|35|173200
4854948|4293|NSP|2013-12-19|33.46|33.84|33.44|33.63|44800
4854949|4293|NSP|2013-12-18|33.6|33.81|33.2|33.59|87000
4854950|4293|NSP|2013-12-17|33.82|33.82|33.52|33.61|60900
4854951|4293|NSP|2013-12-16|33.71|33.98|33.71|33.77|49300
4854952|4293|NSP|2013-12-13|33.54|33.84|33.23|33.63|118100
4854953|4293|NSP|2013-12-12|32.79|33.57|32.67|33.49|90700
4854954|4293|NSP|2013-12-11|33.18|33.37|32.76|32.86|77100
4854955|4293|NSP|2013-12-10|33.33|33.55|33.05|33.2|130300
4854956|4293|NSP|2013-12-09|33.09|33.52|33.02|33.35|220000
4854957|4293|NSP|2013-12-06|34.33|34.46|32.99|33.14|130600
4854958|4293|NSP|2013-12-05|33.75|34.24|33.75|33.97|77800
4854959|4293|NSP|2013-12-04|34.64|34.93|33.64|33.87|142100
4854960|4293|NSP|2013-12-03|34.25|34.61|34.08|34.59|72300
4854961|4293|NSP|2013-12-02|35.26|35.57|34.1|34.36|65900
4851517|4289|INGR|2014-01-17|67.65|68.25|67.51|67.87|339600
4851518|4289|INGR|2014-01-16|68.25|68.32|67.74|67.94|370300
4851519|4289|INGR|2014-01-15|68.63|69.29|68.27|68.43|713100
4851520|4289|INGR|2014-01-14|66.5|68.56|66.5|68.5|480100
4851521|4289|INGR|2014-01-13|66.8|67.19|66.38|66.62|573900
4851522|4289|INGR|2014-01-10|66.58|66.94|66.35|66.73|515400
4851523|4289|INGR|2014-01-09|66|66.53|65.69|66.35|832800
4851524|4289|INGR|2014-01-08|67.86|67.86|65.17|65.89|1899500
4851525|4289|INGR|2014-01-07|68.08|68.99|67.55|68.56|452700
4851526|4289|INGR|2014-01-06|67.54|68.03|67.11|67.84|891800
4851527|4289|INGR|2014-01-03|68.25|68.69|67.35|67.46|482700
4851528|4289|INGR|2014-01-02|68.31|68.59|68.11|68.18|761900
4851529|4289|INGR|2013-12-31|68.16|68.78|68|68.46|398900
4851530|4289|INGR|2013-12-30|67.68|68.15|67.68|67.99|330000
4851531|4289|INGR|2013-12-27|66.9|67.65|66.7|67.61|270100
4851532|4289|INGR|2013-12-26|68.1|68.1|67.11|67.13|208500
4851533|4289|INGR|2013-12-24|67.13|67.76|66.62|67.74|169000
4851534|4289|INGR|2013-12-23|67.01|67.23|66.53|66.9|509400
4851535|4289|INGR|2013-12-20|67.18|67.47|66.67|66.71|863100
4851536|4289|INGR|2013-12-19|67.01|67.19|66.49|66.98|403700
4851537|4289|INGR|2013-12-18|65.5|66.97|65.39|66.88|549400
4851538|4289|INGR|2013-12-17|65.63|65.96|65.23|65.44|927200
4851539|4289|INGR|2013-12-16|66.45|67.07|65.61|65.66|836500
4851540|4289|INGR|2013-12-13|66.23|66.54|65.58|66.14|899300
4851541|4289|INGR|2013-12-12|66.9|67.07|65.9|65.99|572500
4851542|4289|INGR|2013-12-11|68.34|68.34|66.99|67.06|554300
4851543|4289|INGR|2013-12-10|68.06|68.47|67.46|68.29|529100
4851544|4289|INGR|2013-12-09|69.12|69.43|68.09|68.39|464300
4851545|4289|INGR|2013-12-06|69.15|69.47|68.58|68.89|483200
4851546|4289|INGR|2013-12-05|69|69.09|68.27|68.51|467400
4851547|4289|INGR|2013-12-04|69.16|70.04|68.89|69.05|880600
4851548|4289|INGR|2013-12-03|69.09|69.58|68.55|69.42|680000
4851549|4289|INGR|2013-12-02|69.4|70.08|69.19|69.43|585400
4813671|4249|HUN|2014-01-17|23.41|23.45|23.07|23.11|1466200
4813672|4249|HUN|2014-01-16|23.47|23.69|23.34|23.44|2664500
4813673|4249|HUN|2014-01-15|23.34|23.66|23.3|23.56|2369300
4813674|4249|HUN|2014-01-14|22.77|23.3|22.77|23.29|5219100
4813675|4249|HUN|2014-01-13|23.59|23.67|22.52|22.7|5718700
4813676|4249|HUN|2014-01-10|23.94|24.01|23.66|23.71|2490400
4813677|4249|HUN|2014-01-09|23.99|24.03|23.6|23.92|1834600
4813678|4249|HUN|2014-01-08|23.47|23.99|23.25|23.91|3427100
4813679|4249|HUN|2014-01-07|23.7|23.76|23.3|23.47|2578400
4813680|4249|HUN|2014-01-06|23.72|23.8|23.49|23.59|2693400
4813681|4249|HUN|2014-01-03|23.95|24.03|23.5|23.68|2962200
4813682|4249|HUN|2014-01-02|24.53|24.53|23.74|23.92|3759400
4813683|4249|HUN|2013-12-31|24.36|24.74|24.25|24.6|2128400
4813684|4249|HUN|2013-12-30|24.2|24.44|24.04|24.33|1524300
4813685|4249|HUN|2013-12-27|24.05|24.33|23.92|24.24|1300000
4813686|4249|HUN|2013-12-26|24.23|24.38|23.89|24.01|1512400
4813687|4249|HUN|2013-12-24|23.89|24.29|23.84|24.14|882100
4813688|4249|HUN|2013-12-23|23.95|24.01|23.8|23.94|1367700
4813689|4249|HUN|2013-12-20|23.83|23.86|23.6|23.77|1432400
4813690|4249|HUN|2013-12-19|23.75|23.95|23.7|23.77|1240700
4813691|4249|HUN|2013-12-18|23.65|24.01|23.46|23.79|2233600
4813692|4249|HUN|2013-12-17|23.41|23.61|23.23|23.55|1445500
4813693|4249|HUN|2013-12-16|23.26|23.51|23.2|23.38|1455700
4813694|4249|HUN|2013-12-13|23.15|23.26|22.91|23.18|1600900
4813695|4249|HUN|2013-12-12|22.98|23.27|22.87|23.17|3580600
4813696|4249|HUN|2013-12-11|23.94|23.94|23.07|23.15|3013900
4813697|4249|HUN|2013-12-10|23.59|24.09|23.58|23.98|3790800
4813698|4249|HUN|2013-12-09|23.42|23.7|23.31|23.62|1704900
4813699|4249|HUN|2013-12-06|23.3|23.49|23.15|23.32|2639300
4798277|4222|HSP|2013-12-23|41.31|41.31|40.91|41.11|671600
4798278|4222|HSP|2013-12-20|40.97|41.46|40.87|41.27|1130900
4798279|4222|HSP|2013-12-19|41.15|41.32|40.89|41.05|523700
4798280|4222|HSP|2013-12-18|40.05|41.26|39.9|41.25|897800
4798281|4222|HSP|2013-12-17|40.04|40.18|39.45|40.05|549300
4798282|4222|HSP|2013-12-16|40.03|40.35|39.84|40.1|448400
4798283|4222|HSP|2013-12-13|40.29|40.41|39.67|39.88|566800
4798284|4222|HSP|2013-12-12|40.54|40.56|40.13|40.25|694400
4798285|4222|HSP|2013-12-11|41.5|41.5|40.25|40.51|1063300
4798286|4222|HSP|2013-12-10|42.1|42.18|41.4|41.49|810800
4798287|4222|HSP|2013-12-09|41.67|42.5|41.65|42.19|1164500
4798288|4222|HSP|2013-12-06|41.46|41.75|41.32|41.57|1152000
4798289|4222|HSP|2013-12-05|39.85|42.43|39.85|41|2318900
4798290|4222|HSP|2013-12-04|39.51|40.33|39.47|40.21|1128700
4798291|4222|HSP|2013-12-03|40.06|40.27|39.63|39.83|928800
4798292|4222|HSP|2013-12-02|39.31|40.33|39.31|40.09|1230700
4788662|4214|HD|2014-01-17|81.32|81.35|80.65|81|6178000
4788663|4214|HD|2014-01-16|80.9|81.38|80.78|81.26|4871200
4788664|4214|HD|2014-01-15|80.85|81.43|80.74|81.07|5196800
4788665|4214|HD|2014-01-14|81.28|81.49|80.61|81.01|5217300
4788666|4214|HD|2014-01-13|81.61|82.13|80.96|80.97|6952400
4788667|4214|HD|2014-01-10|81.72|82.04|81.42|82.01|4981000
4788668|4214|HD|2014-01-09|81.9|81.94|80.97|81.57|4966000
4788669|4214|HD|2014-01-08|81.54|81.94|81.03|81.93|4662300
4788670|4214|HD|2014-01-07|81.31|81.92|81.08|81.5|4630900
4788671|4214|HD|2014-01-06|81.65|81.98|81.1|81.1|11188800
4788672|4214|HD|2014-01-03|81.91|82.48|81.83|81.89|3897900
4788673|4214|HD|2014-01-02|82.11|82.57|81.8|82.02|4253400
4788674|4214|HD|2013-12-31|81.99|82.47|81.72|82.34|4493600
4788675|4214|HD|2013-12-30|81.67|81.98|81.46|81.94|3526400
4788676|4214|HD|2013-12-27|81.65|82.24|81.22|81.64|3961900
4788677|4214|HD|2013-12-26|80.84|81.74|80.81|81.55|3848800
4788678|4214|HD|2013-12-24|80.56|80.96|80.56|80.64|1819800
4788679|4214|HD|2013-12-23|80.07|80.92|80.04|80.56|3941300
4788680|4214|HD|2013-12-20|80.18|80.83|80.04|80.04|11232900
4788681|4214|HD|2013-12-19|80.08|80.47|79.64|79.95|6620800
4788682|4214|HD|2013-12-18|78.8|80.06|78.31|80.05|8170300
4788683|4214|HD|2013-12-17|79.31|79.37|78.61|78.62|6226000
4788684|4214|HD|2013-12-16|79.21|79.76|78.93|79.1|7088500
4788685|4214|HD|2013-12-13|79.09|79.57|78.52|79.01|6027100
4788686|4214|HD|2013-12-12|78.99|79.2|78.28|78.53|8535200
4788687|4214|HD|2013-12-11|78.38|79.81|78.38|79|7774100
4788688|4214|HD|2013-12-10|79.32|79.93|78.4|78.61|7438300
4788689|4214|HD|2013-12-09|79.91|80.6|79.53|79.6|5799800
4788690|4214|HD|2013-12-06|79.08|80.05|78.81|79.84|5094600
4788691|4214|HD|2013-12-05|78.32|79.54|78.27|78.54|6264900
4788692|4214|HD|2013-12-04|78.15|78.75|77.7|78.4|7148800
4788693|4214|HD|2013-12-03|78.96|79.48|78.31|78.71|7276900
4788694|4214|HD|2013-12-02|80.45|80.75|79.52|79.77|5915600
4805595|4239|HNP|2014-01-17|37.64|37.69|37.16|37.4|31300
4805596|4239|HNP|2014-01-16|38.29|38.35|37.76|37.9|20200
4805597|4239|HNP|2014-01-15|38.65|38.67|38.37|38.5|30900
4805598|4239|HNP|2014-01-14|38.17|38.28|38.06|38.24|27200
4805599|4239|HNP|2014-01-13|39.08|39.3|38.52|38.6|35800
4805600|4239|HNP|2014-01-10|39.15|39.15|38.9|39.06|52500
4805601|4239|HNP|2014-01-09|37.51|37.61|37.23|37.39|31300
4805602|4239|HNP|2014-01-08|36.92|36.99|36.51|36.64|65200
4805603|4239|HNP|2014-01-07|36.77|36.85|36.56|36.63|36000
4805604|4239|HNP|2014-01-06|36.48|36.48|36.18|36.21|31700
4805605|4239|HNP|2014-01-03|36.56|36.56|36.19|36.27|33700
4805606|4239|HNP|2014-01-02|36.25|36.25|35.7|35.74|51000
4805607|4239|HNP|2013-12-31|36.3|36.36|36.12|36.25|32200
4805608|4239|HNP|2013-12-30|36.09|36.38|36.05|36.15|30300
4805609|4239|HNP|2013-12-27|36.18|36.32|35.91|36.05|42700
4805610|4239|HNP|2013-12-26|35.99|35.99|35.49|35.69|17000
4805611|4239|HNP|2013-12-24|35.86|36.05|35.64|35.69|23500
4805612|4239|HNP|2013-12-23|35.96|35.97|35.59|35.77|26600
4805613|4239|HNP|2013-12-20|35.68|35.81|35.37|35.58|40200
4805614|4239|HNP|2013-12-19|35.93|35.94|35.61|35.74|18600
4805615|4239|HNP|2013-12-18|36.39|36.54|35.87|36.38|18800
4805616|4239|HNP|2013-12-17|36.51|36.51|36.13|36.2|30400
4805617|4239|HNP|2013-12-16|36.5|36.74|36.28|36.49|32900
4805618|4239|HNP|2013-12-13|36.68|36.84|36.48|36.69|28400
4805619|4239|HNP|2013-12-12|36.82|36.84|36.52|36.56|32900
4805620|4239|HNP|2013-12-11|37.25|37.66|36.2|36.2|183700
4805621|4239|HNP|2013-12-10|37.58|37.8|37.4|37.72|51200
4805622|4239|HNP|2013-12-09|38.12|38.12|37.85|37.97|29600
4805623|4239|HNP|2013-12-06|38.3|38.47|38.18|38.29|25200
4814977|4250|H|2014-01-17|49.91|50.76|49.89|50.19|285600
4814978|4250|H|2014-01-16|50.11|50.37|49.9|50|110500
4814979|4250|H|2014-01-15|50.02|50.35|50.02|50.17|282300
4814980|4250|H|2014-01-14|49.35|50.14|49.28|49.9|143700
4814981|4250|H|2014-01-13|49.96|50.07|49.05|49.25|189400
4814982|4250|H|2014-01-10|50.18|50.36|49.82|50|221200
4814983|4250|H|2014-01-09|50.03|50.35|49.58|50.07|194300
4814984|4250|H|2014-01-08|49.54|50.36|49.54|49.95|360800
4814985|4250|H|2014-01-07|49.56|50.38|49.56|49.65|428000
4814986|4250|H|2014-01-06|49.89|49.97|49.42|49.45|262400
4814987|4250|H|2014-01-03|50|50.17|49.75|49.8|299600
4814988|4250|H|2014-01-02|49.23|50.13|49.23|49.88|376200
4814989|4250|H|2013-12-31|49.76|49.99|49.45|49.46|203800
4814990|4250|H|2013-12-30|49.5|49.96|49.44|49.8|160200
4814991|4250|H|2013-12-27|49.8|49.97|49.46|49.55|182600
4814992|4250|H|2013-12-26|49.86|50.06|49.51|49.71|167700
4814993|4250|H|2013-12-24|49.85|50.19|49.82|49.83|124200
4814994|4250|H|2013-12-23|49.8|50.43|49.65|49.85|276200
4814995|4250|H|2013-12-20|49.13|49.5|49.02|49.5|303200
4814996|4250|H|2013-12-19|48.53|49.06|48.26|48.95|278400
4814997|4250|H|2013-12-18|47.66|48.6|47.47|48.51|332100
4814998|4250|H|2013-12-17|48.04|48.05|47.29|47.4|290300
4814999|4250|H|2013-12-16|48.08|48.39|47.66|47.99|313700
4815000|4250|H|2013-12-13|46.89|47.38|46.83|46.83|335800
4815001|4250|H|2013-12-12|46.72|47.67|46.5|46.9|453700
4815002|4250|H|2013-12-11|47.18|47.54|46.55|46.64|396300
4815003|4250|H|2013-12-10|47.3|47.51|46.92|47.25|210700
4815004|4250|H|2013-12-09|47.16|47.42|47.06|47.33|200400
4815005|4250|H|2013-12-06|47.51|47.7|47.1|47.12|275800
4815006|4250|H|2013-12-05|47.02|47.31|46.76|47.02|240700
4815007|4250|H|2013-12-04|47.47|47.64|46.36|47.1|256000
4815008|4250|H|2013-12-03|47.99|48.22|47.37|47.65|673400
4815009|4250|H|2013-12-02|48.49|48.49|47.98|48.04|336100
4810347|4246|HGT|2014-01-17|8.84|8.85|8.65|8.67|276000
4810348|4246|HGT|2014-01-16|8.64|8.84|8.56|8.78|375700
4810349|4246|HGT|2014-01-15|8.36|8.76|8.26|8.67|369500
4810350|4246|HGT|2014-01-14|8.13|8.3|8.13|8.29|170300
4810351|4246|HGT|2014-01-13|8.08|8.18|8.08|8.13|119100
4810352|4246|HGT|2014-01-10|8.05|8.17|8.05|8.1|177900
4810353|4246|HGT|2014-01-09|8.14|8.18|8.05|8.07|178200
4810354|4246|HGT|2014-01-08|8.1|8.15|8.05|8.07|150100
4810355|4246|HGT|2014-01-07|8.05|8.1|8|8.03|144000
4810356|4246|HGT|2014-01-06|7.75|8.06|7.73|7.96|244700
4810357|4246|HGT|2014-01-03|7.68|7.75|7.63|7.72|162600
4810358|4246|HGT|2014-01-02|7.54|7.68|7.48|7.68|188200
4810359|4246|HGT|2013-12-31|7.51|7.55|7.45|7.5|318000
4810360|4246|HGT|2013-12-30|7.66|7.72|7.51|7.53|214400
4810361|4246|HGT|2013-12-27|7.8|7.8|7.55|7.71|241400
4810362|4246|HGT|2013-12-26|7.83|7.95|7.75|7.84|155800
4810363|4246|HGT|2013-12-24|7.75|7.83|7.71|7.79|103000
4810364|4246|HGT|2013-12-23|7.55|7.79|7.55|7.71|247100
4810365|4246|HGT|2013-12-20|7.75|7.85|7.4|7.49|344900
4810366|4246|HGT|2013-12-19|7.8|7.81|7.72|7.76|117200
4810367|4246|HGT|2013-12-18|7.88|7.9|7.75|7.76|140700
4810368|4246|HGT|2013-12-17|7.94|7.95|7.7|7.88|309100
4810369|4246|HGT|2013-12-16|8.16|8.16|7.93|7.94|266700
4810370|4246|HGT|2013-12-13|8|8.15|7.85|8.14|310300
4810371|4246|HGT|2013-12-12|7.81|8|7.64|7.95|297800
4810372|4246|HGT|2013-12-11|7.23|7.95|7.2|7.72|573700
4810373|4246|HGT|2013-12-10|7.1|7.2|7.1|7.18|140600
4810374|4246|HGT|2013-12-09|7.12|7.24|7.1|7.1|128300
4810375|4246|HGT|2013-12-06|7.2|7.23|7.1|7.13|132200
4810376|4246|HGT|2013-12-05|7.15|7.25|7.15|7.17|125700
4810377|4246|HGT|2013-12-04|7.23|7.23|7.12|7.15|133300
4810378|4246|HGT|2013-12-03|7.31|7.35|7.17|7.26|147800
4810379|4246|HGT|2013-12-02|7.15|7.25|7.12|7.24|153100
4822889|4257|IDT|2014-01-17|17.32|17.46|17.08|17.18|83400
4822890|4257|IDT|2014-01-16|17.46|17.71|17.34|17.38|40200
4822891|4257|IDT|2014-01-15|17.56|17.85|17.47|17.53|54200
4822892|4257|IDT|2014-01-14|17.12|17.62|17.12|17.56|59200
4822893|4257|IDT|2014-01-13|17.34|17.55|16.87|17.04|77500
4822894|4257|IDT|2014-01-10|17.31|17.35|17.14|17.34|51100
4822895|4257|IDT|2014-01-09|17.63|17.63|17.15|17.31|89400
4822896|4257|IDT|2014-01-08|17.6|17.72|17.34|17.54|75100
4822897|4257|IDT|2014-01-07|17.57|17.85|17.54|17.62|98700
4822898|4257|IDT|2014-01-06|17.99|18.03|17.54|17.55|78600
4822899|4257|IDT|2014-01-03|17.76|18.07|17.63|17.96|136000
4822900|4257|IDT|2014-01-02|17.86|17.86|17.56|17.7|95200
4822901|4257|IDT|2013-12-31|17.97|18.09|17.72|17.87|84500
4813700|4249|HUN|2013-12-05|23.15|23.21|22.86|23|1216400
4813701|4249|HUN|2013-12-04|22.98|23.25|22.81|23.14|2264700
4813702|4249|HUN|2013-12-03|23.02|23.2|22.82|22.98|2240900
4813703|4249|HUN|2013-12-02|22.99|23.37|22.92|23.16|1899400
4836153|4269|BLOX|2014-01-17|38.55|39.12|38|38.1|605000
4836154|4269|BLOX|2014-01-16|38.22|39|38.01|38.56|668400
4836155|4269|BLOX|2014-01-15|38.01|38.68|37.2|38.13|1078000
4836156|4269|BLOX|2014-01-14|35.64|37.8|35.17|37.73|1424400
4836157|4269|BLOX|2014-01-13|38|38.27|35.15|35.43|1893500
4836158|4269|BLOX|2014-01-10|35.82|38.41|35.82|38.19|1564900
4836159|4269|BLOX|2014-01-09|35.54|35.89|34.79|35.44|1067200
4836160|4269|BLOX|2014-01-08|34.7|35.8|34.34|35.54|1157800
4836161|4269|BLOX|2014-01-07|33.41|34.91|33.36|34.61|887800
4836162|4269|BLOX|2014-01-06|34.3|34.38|32.79|33.39|849000
4836163|4269|BLOX|2014-01-03|34.34|34.72|33.46|34.19|1002600
4836164|4269|BLOX|2014-01-02|32.8|34.84|32.61|34.4|1651100
4836165|4269|BLOX|2013-12-31|32.35|33.06|32|33.02|618100
4836166|4269|BLOX|2013-12-30|32.18|32.44|31.83|32.39|388700
4836167|4269|BLOX|2013-12-27|32.4|32.75|32|32.17|394500
4836168|4269|BLOX|2013-12-26|32.52|32.98|31.97|32.34|549500
4836169|4269|BLOX|2013-12-24|32.48|32.81|31.75|32.49|677800
4836170|4269|BLOX|2013-12-23|32.73|32.97|32.04|32.34|1010700
4836171|4269|BLOX|2013-12-20|30.46|32.9|30.3|32.73|2631700
4836172|4269|BLOX|2013-12-19|30.14|30.59|30.09|30.35|620000
4836173|4269|BLOX|2013-12-18|29.73|30.57|29.51|30.48|1155700
4836174|4269|BLOX|2013-12-17|30.02|30.19|29.48|29.81|593700
4836175|4269|BLOX|2013-12-16|29.42|30.63|28.95|30.1|974500
4836176|4269|BLOX|2013-12-13|29.75|30.32|29.27|29.29|1131300
4836177|4269|BLOX|2013-12-12|29.94|30.25|29.51|29.65|442400
4836178|4269|BLOX|2013-12-11|30.1|30.66|29.58|30|1109100
4836179|4269|BLOX|2013-12-10|30.6|30.96|30.05|30.22|569800
4836180|4269|BLOX|2013-12-09|31.36|31.43|30.55|30.73|935400
4836181|4269|BLOX|2013-12-06|32.05|32.1|30.7|31.37|1203200
4836182|4269|BLOX|2013-12-05|29.27|31.8|29.15|31.68|2027900
4836183|4269|BLOX|2013-12-04|29.85|30.57|28.95|29.39|1608800
4836184|4269|BLOX|2013-12-03|30.52|31.24|29.5|30.12|1479400
4836185|4269|BLOX|2013-12-02|31.69|32.67|30.6|30.72|2233300
4825196|4259|IHS|2014-01-17|118.21|118.21|116.7|117.11|294700
4825197|4259|IHS|2014-01-16|116.28|118.34|115.9|117.79|710100
4825198|4259|IHS|2014-01-15|117.94|118.27|116.33|116.43|3131100
4825199|4259|IHS|2014-01-14|118.32|118.8|116.66|117.79|783100
4825200|4259|IHS|2014-01-13|120.91|121.8|119.11|119.7|144400
4825201|4259|IHS|2014-01-10|122|122|120.22|120.93|267700
4825202|4259|IHS|2014-01-09|122.16|123.33|119.84|120.4|347800
4825203|4259|IHS|2014-01-08|123.04|123.77|121.28|121.34|544200
4825204|4259|IHS|2014-01-07|121|123.95|119.19|122.7|1696500
4825205|4259|IHS|2014-01-06|116.42|117.7|115.56|116.02|422200
4825206|4259|IHS|2014-01-03|117.49|117.58|116.12|116.56|361200
4825207|4259|IHS|2014-01-02|119.69|119.69|117.44|117.61|217400
4825208|4259|IHS|2013-12-31|118.37|119.71|118|119.7|129900
4825209|4259|IHS|2013-12-30|118.44|118.97|117.85|118.25|89100
4825210|4259|IHS|2013-12-27|118.94|118.98|117.77|118.57|69500
4825211|4259|IHS|2013-12-26|118.25|118.79|117.84|118.66|119300
4825212|4259|IHS|2013-12-24|117.62|118.42|116.48|117.68|40500
4825213|4259|IHS|2013-12-23|116.7|117.58|115.78|117.42|136600
4825214|4259|IHS|2013-12-20|116.41|117.14|115.53|116.85|289500
4825215|4259|IHS|2013-12-19|113.81|117.59|113.16|116.44|155200
4825216|4259|IHS|2013-12-18|116.39|117.26|114.95|117.2|233700
4825217|4259|IHS|2013-12-17|116.74|116.74|114.74|115.53|172700
4825218|4259|IHS|2013-12-16|120.95|120.95|115.6|116.53|217700
4825219|4259|IHS|2013-12-13|115.15|116.34|115.04|115.6|209300
4825220|4259|IHS|2013-12-12|114.98|115.46|113.85|114.67|223500
4825221|4259|IHS|2013-12-11|115.25|116.39|114.8|115.37|232000
4825222|4259|IHS|2013-12-10|115.8|116.7|115.78|116.12|260100
4825223|4259|IHS|2013-12-09|116.07|116.34|115.2|116.01|177500
4825224|4259|IHS|2013-12-06|114.67|116.45|114.6|116.44|206600
4825225|4259|IHS|2013-12-05|113.91|114.58|112.82|113.98|112800
4825226|4259|IHS|2013-12-04|114.36|114.36|113.25|114.13|178700
4825227|4259|IHS|2013-12-03|114.23|115.95|113.65|114.55|190100
4825228|4259|IHS|2013-12-02|114.05|115.34|113.92|114.48|176900
4844806|4283|IID|2014-01-17|9.21|9.26|9.21|9.25|13900
4844807|4283|IID|2014-01-16|9.19|9.24|9.19|9.23|28100
4844808|4283|IID|2014-01-15|9.25|9.25|9.16|9.19|19500
4844809|4283|IID|2014-01-14|9.11|9.19|9.11|9.18|18200
4844810|4283|IID|2014-01-13|9.19|9.2|9.13|9.13|13600
4844811|4283|IID|2014-01-10|9.16|9.18|9.16|9.18|21300
4844812|4283|IID|2014-01-09|9.15|9.17|9.12|9.16|18600
4844813|4283|IID|2014-01-08|9.1|9.15|9.03|9.14|52800
4822902|4257|IDT|2013-12-30|17.98|18.11|17.94|17.97|76600
4822903|4257|IDT|2013-12-27|18.09|18.12|17.76|18.08|55000
4822904|4257|IDT|2013-12-26|18.09|18.14|17.9|17.98|51000
4822905|4257|IDT|2013-12-24|17.81|18.04|17.75|17.99|40300
4822906|4257|IDT|2013-12-23|17.78|18|17.51|17.81|151500
4822907|4257|IDT|2013-12-20|17.46|17.67|17.3|17.58|247800
4822908|4257|IDT|2013-12-19|17.76|17.98|17.5|17.5|117200
4822909|4257|IDT|2013-12-18|17.63|17.95|17.49|17.77|121700
4822910|4257|IDT|2013-12-17|18.3|18.45|17.51|17.56|188100
4822911|4257|IDT|2013-12-16|20.26|20.76|18.02|18.35|341900
4822912|4257|IDT|2013-12-13|17.9|17.96|17.5|17.67|142800
4822913|4257|IDT|2013-12-12|17.63|17.92|17.43|17.82|209200
4822914|4257|IDT|2013-12-11|17.61|18.31|17.61|17.72|196700
4822915|4257|IDT|2013-12-10|18.29|18.83|18.22|18.23|217400
4822916|4257|IDT|2013-12-09|18.89|19.33|18.29|18.32|285800
4822917|4257|IDT|2013-12-06|20|20|18.73|18.88|364600
4822918|4257|IDT|2013-12-05|21.02|21.03|20.3|20.41|95800
4822919|4257|IDT|2013-12-04|21|21.6|20.69|21.09|91300
4822920|4257|IDT|2013-12-03|21.23|21.3|20.67|20.99|55900
4822921|4257|IDT|2013-12-02|22.08|22.17|21.28|21.33|125300
4821583|4256|IEX|2014-01-17|73.6|73.92|73.23|73.44|380800
4821584|4256|IEX|2014-01-16|74.16|74.53|73.34|73.73|482400
4821585|4256|IEX|2014-01-15|73.99|74.47|73.86|74.35|303200
4821586|4256|IEX|2014-01-14|72.85|73.81|72.36|73.77|291200
4821587|4256|IEX|2014-01-13|73.34|73.94|72.27|72.62|358000
4821588|4256|IEX|2014-01-10|73.33|73.85|73|73.84|213400
4821589|4256|IEX|2014-01-09|73.44|73.94|72.96|73.34|192300
4821590|4256|IEX|2014-01-08|73.03|73.3|72.52|73.13|286300
4821591|4256|IEX|2014-01-07|72.78|73.29|72.33|73.03|220900
4821592|4256|IEX|2014-01-06|73.41|73.68|72.47|72.67|297800
4821593|4256|IEX|2014-01-03|72.62|73.35|72.62|73.12|173900
4821594|4256|IEX|2014-01-02|73.58|73.74|72.42|72.63|329300
4821595|4256|IEX|2013-12-31|73.79|74.08|73.57|73.85|318900
4821596|4256|IEX|2013-12-30|73.51|73.76|73.26|73.41|200000
4821597|4256|IEX|2013-12-27|73.85|73.99|73.36|73.52|124400
4821598|4256|IEX|2013-12-26|73.24|73.8|72.22|73.6|227700
4821599|4256|IEX|2013-12-24|72.93|73.2|72.81|73.12|166200
4821600|4256|IEX|2013-12-23|72.98|73.03|72.6|72.93|401600
4821601|4256|IEX|2013-12-20|71.43|72.54|71.32|72.54|734400
4821602|4256|IEX|2013-12-19|71.78|71.87|71.02|71.62|450600
4821603|4256|IEX|2013-12-18|71.04|71.97|70.41|71.92|560400
4821604|4256|IEX|2013-12-17|71.04|71.28|70.72|70.86|360700
4821605|4256|IEX|2013-12-16|70.58|71.18|70.03|70.9|446300
4821606|4256|IEX|2013-12-13|70.36|70.6|69.8|70.1|369000
4821607|4256|IEX|2013-12-12|69.89|70.24|69.76|69.96|444300
4821608|4256|IEX|2013-12-11|71.79|72|69.8|69.85|515600
4821609|4256|IEX|2013-12-10|71.36|72.18|71.36|71.83|391300
4821610|4256|IEX|2013-12-09|71.77|72.03|71.34|71.58|395900
4821611|4256|IEX|2013-12-06|71.67|72.05|71.29|71.66|362400
4821612|4256|IEX|2013-12-05|71|71.1|70.61|70.93|268100
4821613|4256|IEX|2013-12-04|70.66|71.62|70.26|71.08|395600
4821614|4256|IEX|2013-12-03|71.42|71.64|70.89|70.89|388200
4821615|4256|IEX|2013-12-02|71.31|72.65|71.12|71.73|368400
4817340|4252|HY|2014-01-17|91.07|92.22|90.92|91.52|25700
4817341|4252|HY|2014-01-16|90.23|91.78|90.09|90.88|29100
4817342|4252|HY|2014-01-15|88.2|91.11|87.58|90.09|64900
4817343|4252|HY|2014-01-14|86.74|89.58|85.78|88.2|49300
4817344|4252|HY|2014-01-13|90.51|90.85|85.09|86.57|49100
4817345|4252|HY|2014-01-10|90.82|91.8|89.5|90.94|43800
4817346|4252|HY|2014-01-09|95.12|95.12|90.73|90.97|37700
4817347|4252|HY|2014-01-08|94.67|95.32|93.4|94.49|62700
4817348|4252|HY|2014-01-07|92.41|94.32|92.22|93.88|60200
4817349|4252|HY|2014-01-06|92.81|92.99|90.2|92.04|62700
4817350|4252|HY|2014-01-03|93|93|91.03|92.23|39700
4817351|4252|HY|2014-01-02|92.8|92.99|90.78|92.96|41100
4817352|4252|HY|2013-12-31|93.03|93.8|92.12|93.16|54800
4817353|4252|HY|2013-12-30|95.12|95.4|92.85|93|44900
4817354|4252|HY|2013-12-27|93.12|95.08|93|95.03|30400
4817355|4252|HY|2013-12-26|95|95|92.74|93.15|25300
4817356|4252|HY|2013-12-24|94.24|94.88|92.07|94.73|40000
4817357|4252|HY|2013-12-23|94.08|95|92.49|94.65|59300
4817358|4252|HY|2013-12-20|92|94.94|91.31|93.95|145100
4817359|4252|HY|2013-12-19|91.71|92.18|90.85|91.99|75800
4817360|4252|HY|2013-12-18|87.95|91.24|87.12|91.22|65100
4817361|4252|HY|2013-12-17|88.22|89.1|87.01|88|54100
4817362|4252|HY|2013-12-16|82.44|88.69|82.42|88.32|111100
4817363|4252|HY|2013-12-13|82.97|82.97|80.5|81.98|109900
4817364|4252|HY|2013-12-12|83.5|84.29|80.63|82.56|285300
4837927|4271|IAE|2013-12-05|12.7|12.7|12.61|12.7|58600
4837928|4271|IAE|2013-12-04|12.65|12.75|12.65|12.74|67500
4837929|4271|IAE|2013-12-03|12.77|12.77|12.68|12.7|79200
4837930|4271|IAE|2013-12-02|12.83|12.83|12.69|12.73|46600
4872520|4315|IVC|2014-01-17|24.04|24.43|24|24.26|170800
4872521|4315|IVC|2014-01-16|23.18|24.5|23.07|24.02|157700
4872522|4315|IVC|2014-01-15|22.46|23.28|22.38|23.18|141400
4872523|4315|IVC|2014-01-14|22.22|22.53|22.17|22.46|66400
4872524|4315|IVC|2014-01-13|22.78|22.78|22|22.11|84600
4872525|4315|IVC|2014-01-10|22.88|23.02|22.63|22.9|80300
4872526|4315|IVC|2014-01-09|22.39|22.83|22.17|22.81|151100
4872527|4315|IVC|2014-01-08|22.44|22.54|22.22|22.32|155000
4872528|4315|IVC|2014-01-07|22.23|22.58|21.99|22.52|127200
4872529|4315|IVC|2014-01-06|22.81|22.81|22.17|22.21|163800
4872530|4315|IVC|2014-01-03|22.87|22.95|22.48|22.67|121200
4872531|4315|IVC|2014-01-02|23.21|23.25|22.81|22.9|126400
4872532|4315|IVC|2013-12-31|22.93|23.4|22.73|23.21|143500
4872533|4315|IVC|2013-12-30|22.96|23.17|22.67|22.97|67500
4872534|4315|IVC|2013-12-27|23.19|23.23|22.66|22.91|128200
4872535|4315|IVC|2013-12-26|22.87|23.1|22.52|23.09|98300
4872536|4315|IVC|2013-12-24|22.17|22.84|22.17|22.73|84300
4872537|4315|IVC|2013-12-23|22|22.27|21.61|22.09|199300
4872538|4315|IVC|2013-12-20|21.84|22.26|21.56|21.96|410900
4872539|4315|IVC|2013-12-19|21.59|21.95|21.46|21.76|113800
4872540|4315|IVC|2013-12-18|21.3|21.77|21.22|21.58|147500
4872541|4315|IVC|2013-12-17|21.43|21.43|20.9|21.3|196500
4872542|4315|IVC|2013-12-16|21.78|21.83|21.25|21.43|248300
4872543|4315|IVC|2013-12-13|21.41|21.85|21.33|21.75|111000
4872544|4315|IVC|2013-12-12|21.28|21.51|21.18|21.41|117200
4872545|4315|IVC|2013-12-11|21.66|21.94|21.07|21.3|143500
4872546|4315|IVC|2013-12-10|22.06|22.29|21.55|21.61|165000
4872547|4315|IVC|2013-12-09|21.98|22.23|21.9|22.16|86000
4872548|4315|IVC|2013-12-06|22.05|22.44|21.98|22.01|153700
4872549|4315|IVC|2013-12-05|21.86|22.27|21.66|22.01|63600
4872550|4315|IVC|2013-12-04|22.26|22.44|21.6|21.84|181800
4872551|4315|IVC|2013-12-03|22.26|22.56|22.26|22.41|287200
4872552|4315|IVC|2013-12-02|22.34|22.52|22.07|22.36|130500
4870232|4312|IL|2014-01-17|11.73|11.92|11.67|11.71|175400
4870233|4312|IL|2014-01-16|11.6|11.76|11.6|11.72|201300
4870234|4312|IL|2014-01-15|11.55|11.67|11.4|11.57|252400
4870235|4312|IL|2014-01-14|11.51|11.57|11.41|11.51|226200
4870236|4312|IL|2014-01-13|11.7|11.8|11.38|11.49|279500
4870237|4312|IL|2014-01-10|11.75|11.76|11.52|11.76|168200
4870238|4312|IL|2014-01-09|11.81|11.86|11.57|11.7|261700
4870239|4312|IL|2014-01-08|11.81|11.87|11.65|11.8|242700
4870240|4312|IL|2014-01-07|11.91|12.13|11.75|11.85|334600
4870241|4312|IL|2014-01-06|12.04|12.05|11.86|11.9|189700
4870242|4312|IL|2014-01-03|12.03|12.11|11.96|12|227200
4870243|4312|IL|2014-01-02|12.1|12.1|11.81|12|284900
4870244|4312|IL|2013-12-31|12.14|12.28|12.03|12.11|292200
4870245|4312|IL|2013-12-30|12.21|12.34|12.01|12.08|233300
4870246|4312|IL|2013-12-27|12.21|12.24|11.95|12.2|93200
4870247|4312|IL|2013-12-26|12.45|12.5|12.12|12.15|89300
4870248|4312|IL|2013-12-24|12.35|12.5|12.35|12.39|49900
4870249|4312|IL|2013-12-23|12.48|12.5|12.15|12.32|147700
4870250|4312|IL|2013-12-20|12.24|12.49|12.24|12.35|558000
4870251|4312|IL|2013-12-19|11.9|12.37|11.67|12.19|466700
4870252|4312|IL|2013-12-18|11.81|12.06|11.71|11.96|324200
4870253|4312|IL|2013-12-17|11.54|11.84|11.39|11.82|445400
4870254|4312|IL|2013-12-16|11.52|11.66|11.41|11.54|159300
4870255|4312|IL|2013-12-13|11.41|11.57|11.31|11.43|163900
4870256|4312|IL|2013-12-12|11.5|11.57|11.12|11.38|164200
4870257|4312|IL|2013-12-11|11.83|11.83|11.34|11.48|253000
4870258|4312|IL|2013-12-10|11.7|11.99|11.67|11.84|254100
4870259|4312|IL|2013-12-09|11.68|11.72|11.47|11.7|334000
4870260|4312|IL|2013-12-06|11.16|11.62|11|11.54|762100
4870261|4312|IL|2013-12-05|11|11.12|10.92|11.05|323000
4870262|4312|IL|2013-12-04|10.64|11.09|10.64|10.99|874800
4870263|4312|IL|2013-12-03|10.47|10.7|10.47|10.69|382800
4870264|4312|IL|2013-12-02|10.88|10.91|10.4|10.5|206000
4831711|4265|IHC|2014-01-17|12.06|12.14|11.99|12|6100
4831712|4265|IHC|2014-01-16|12.35|12.35|12.01|12.03|5100
4831713|4265|IHC|2014-01-15|12.14|12.37|12.12|12.24|5800
4831714|4265|IHC|2014-01-14|12.11|12.26|11.98|12.05|5100
4831715|4265|IHC|2014-01-13|12.51|12.51|11.62|12|7900
4831716|4265|IHC|2014-01-10|12.58|12.73|12.41|12.52|6300
4831717|4265|IHC|2014-01-09|12.67|12.74|12.52|12.62|3900
4831718|4265|IHC|2014-01-08|12.94|12.98|12.63|12.71|6800
4844814|4283|IID|2014-01-07|9.08|9.17|9.08|9.15|66500
4844815|4283|IID|2014-01-06|9.12|9.15|9.02|9.08|61500
4844816|4283|IID|2014-01-03|9.2|9.21|9.13|9.13|25300
4844817|4283|IID|2014-01-02|9.3|9.3|9.17|9.2|24000
4844818|4283|IID|2013-12-31|9.02|9.47|9.02|9.4|214800
4844819|4283|IID|2013-12-30|9.25|9.29|8.98|8.98|103500
4844820|4283|IID|2013-12-27|9.26|9.33|9.21|9.26|37600
4844821|4283|IID|2013-12-26|9.3|9.4|9.3|9.38|12700
4844822|4283|IID|2013-12-24|9.3|9.45|9.3|9.34|23200
4844823|4283|IID|2013-12-23|9.22|9.35|9.22|9.26|29500
4844824|4283|IID|2013-12-20|9.12|9.21|9.12|9.17|34900
4844825|4283|IID|2013-12-19|9.1|9.14|9.07|9.13|21500
4844826|4283|IID|2013-12-18|9.03|9.09|8.99|9.09|59100
4844827|4283|IID|2013-12-17|9.05|9.06|9.02|9.06|33900
4844828|4283|IID|2013-12-16|9.11|9.14|9.01|9.05|59200
4844829|4283|IID|2013-12-13|9.15|9.16|9.08|9.11|32600
4844830|4283|IID|2013-12-12|9.27|9.27|9.16|9.16|29000
4844831|4283|IID|2013-12-11|9.33|9.33|9.28|9.28|33500
4844832|4283|IID|2013-12-10|9.35|9.35|9.27|9.32|46300
4844833|4283|IID|2013-12-09|9.32|9.33|9.21|9.29|43100
4844834|4283|IID|2013-12-06|9.31|9.35|9.27|9.31|30400
4844835|4283|IID|2013-12-05|9.33|9.33|9.26|9.3|20400
4844836|4283|IID|2013-12-04|9.25|9.33|9.16|9.33|40400
4844837|4283|IID|2013-12-03|9.34|9.35|9.26|9.29|28100
4844838|4283|IID|2013-12-02|9.35|9.41|9.35|9.39|45100
4865566|4304|IRF|2014-01-17|27.3|27.6|27.27|27.53|234200
4865567|4304|IRF|2014-01-16|27.97|28.03|27.36|27.41|240800
4865568|4304|IRF|2014-01-15|27.34|28.19|27.3|28.12|512000
4865569|4304|IRF|2014-01-14|26.73|27.31|26.65|27.18|219800
4865570|4304|IRF|2014-01-13|26.86|26.95|26.43|26.54|398400
4865571|4304|IRF|2014-01-10|26.72|26.97|26.49|26.97|248400
4865572|4304|IRF|2014-01-09|26.58|26.68|26.35|26.66|270900
4865573|4304|IRF|2014-01-08|26.54|26.6|26.33|26.56|319000
4865574|4304|IRF|2014-01-07|26.05|26.63|26.05|26.54|586800
4865575|4304|IRF|2014-01-06|25.87|26.07|25.63|26.04|352300
4865576|4304|IRF|2014-01-03|25.82|25.99|25.65|25.83|292500
4865577|4304|IRF|2014-01-02|25.91|25.91|25.54|25.83|347100
4865578|4304|IRF|2013-12-31|26.06|26.21|25.92|26.07|240200
4865579|4304|IRF|2013-12-30|25.5|26.03|25.47|25.96|352600
4865580|4304|IRF|2013-12-27|25.6|25.66|25.42|25.53|198900
4865581|4304|IRF|2013-12-26|25.46|25.71|25.4|25.5|206200
4865582|4304|IRF|2013-12-24|25.4|25.67|25.37|25.4|249600
4865583|4304|IRF|2013-12-23|25.4|25.49|25.35|25.4|518600
4865584|4304|IRF|2013-12-20|25.28|25.44|25.22|25.38|729800
4865585|4304|IRF|2013-12-19|25.28|25.46|25.04|25.13|549100
4865586|4304|IRF|2013-12-18|25.6|25.62|25|25.39|570300
4865587|4304|IRF|2013-12-17|24.97|25.54|24.88|25.5|472000
4865588|4304|IRF|2013-12-16|24.68|25.17|24.65|24.99|360600
4865589|4304|IRF|2013-12-13|24.57|24.71|24.29|24.57|293300
4865590|4304|IRF|2013-12-12|24.6|24.74|24.28|24.55|398400
4865591|4304|IRF|2013-12-11|24.88|24.96|24.44|24.66|457500
4865592|4304|IRF|2013-12-10|25.17|25.43|24.82|24.85|360800
4865593|4304|IRF|2013-12-09|25.32|25.55|25.15|25.25|347700
4865594|4304|IRF|2013-12-06|25.32|25.55|25.09|25.14|368100
4865595|4304|IRF|2013-12-05|24.7|25.15|24.62|25.05|730500
4865596|4304|IRF|2013-12-04|24.21|24.86|24.21|24.64|750300
4865597|4304|IRF|2013-12-03|23.96|24.54|23.96|24.31|383600
4865598|4304|IRF|2013-12-02|23.96|24.13|23.76|24.07|348600
4831161|4264|IMPV|2014-01-17|56.7|57.1|55.5|55.99|455700
4831162|4264|IMPV|2014-01-16|56.33|57.6|55.83|56.65|374500
4831163|4264|IMPV|2014-01-15|54.5|57.03|53.66|56.59|674800
4831164|4264|IMPV|2014-01-14|51.39|53.7|51.21|53.2|376900
4831165|4264|IMPV|2014-01-13|51.07|51.74|50.57|51.42|259300
4831166|4264|IMPV|2014-01-10|50.85|51.3|50.11|50.99|176500
4831167|4264|IMPV|2014-01-09|50.39|51.1|50|50.88|183600
4831168|4264|IMPV|2014-01-08|50.28|50.67|49.79|50.35|164200
4831169|4264|IMPV|2014-01-07|49.6|51.78|49.53|50.41|292300
4831170|4264|IMPV|2014-01-06|50.35|50.35|48.62|49.6|287600
4831171|4264|IMPV|2014-01-03|49.31|49.96|48.76|49.69|271400
4831172|4264|IMPV|2014-01-02|48.01|48.64|47.03|48.6|208400
4831173|4264|IMPV|2013-12-31|48.91|49.04|47.85|48.13|166200
4831174|4264|IMPV|2013-12-30|48.21|49.28|48.03|48.82|166400
4831175|4264|IMPV|2013-12-27|47.25|48.61|46.72|48.31|294500
4831176|4264|IMPV|2013-12-26|47.15|47.41|46.09|47.04|146700
4831177|4264|IMPV|2013-12-24|46.49|47.31|46.36|47.08|91500
4831178|4264|IMPV|2013-12-23|46.47|46.79|46.31|46.58|179900
4831179|4264|IMPV|2013-12-20|46.46|47.14|46|46.54|452300
4831180|4264|IMPV|2013-12-19|46.5|47.16|45.48|46.71|366200
4805624|4239|HNP|2013-12-05|38.7|38.7|38.25|38.27|23600
4805625|4239|HNP|2013-12-04|37.83|38.12|37.73|38.04|25700
4805626|4239|HNP|2013-12-03|37.89|37.89|37.54|37.77|28100
4805627|4239|HNP|2013-12-02|38.47|38.57|37.78|37.82|38500
4802178|4227|HOV|2014-01-17|6.09|6.09|5.94|5.98|2809300
4802179|4227|HOV|2014-01-16|6.12|6.18|5.97|6.09|3601300
4802180|4227|HOV|2014-01-15|6.15|6.2|6.12|6.12|2228800
4802181|4227|HOV|2014-01-14|6.15|6.24|6.14|6.17|2330600
4802182|4227|HOV|2014-01-13|6.25|6.25|6.1|6.14|3057200
4802183|4227|HOV|2014-01-10|6.24|6.35|6.22|6.25|3213600
4802184|4227|HOV|2014-01-09|6.23|6.29|6.11|6.2|3475400
4802185|4227|HOV|2014-01-08|6.07|6.26|6.06|6.2|4455900
4802186|4227|HOV|2014-01-07|6.43|6.45|6.01|6.06|8655500
4802187|4227|HOV|2014-01-06|6.64|6.68|6.29|6.39|5600900
4802188|4227|HOV|2014-01-03|6.6|6.8|6.58|6.63|4086600
4802189|4227|HOV|2014-01-02|6.62|6.62|6.46|6.6|5064300
4802190|4227|HOV|2013-12-31|6.45|6.67|6.4|6.62|4575900
4802191|4227|HOV|2013-12-30|6.43|6.47|6.35|6.44|3598100
4802192|4227|HOV|2013-12-27|6.35|6.43|6.26|6.4|3818900
4802193|4227|HOV|2013-12-26|6.27|6.43|6.22|6.31|5242900
4802194|4227|HOV|2013-12-24|6.15|6.4|6.08|6.23|4999300
4802195|4227|HOV|2013-12-23|5.9|6.19|5.89|6.17|6679200
4802196|4227|HOV|2013-12-20|5.68|5.85|5.66|5.85|5326400
4802197|4227|HOV|2013-12-19|5.67|5.72|5.6|5.64|3005800
4802198|4227|HOV|2013-12-18|5.55|5.78|5.52|5.71|7690300
4802199|4227|HOV|2013-12-17|5.39|5.52|5.32|5.49|3232100
4802200|4227|HOV|2013-12-16|5.42|5.55|5.39|5.43|5656900
4802201|4227|HOV|2013-12-13|5.33|5.42|5.22|5.37|6460800
4802202|4227|HOV|2013-12-12|5.15|5.28|5.07|5.28|8727100
4802203|4227|HOV|2013-12-11|5.15|5.16|4.96|4.99|4685400
4802204|4227|HOV|2013-12-10|5.12|5.2|5.1|5.15|3106100
4802205|4227|HOV|2013-12-09|4.96|5.13|4.96|5.11|3022800
4802206|4227|HOV|2013-12-06|4.99|5.03|4.95|4.95|2465100
4802207|4227|HOV|2013-12-05|4.96|5.01|4.91|4.94|2229300
4802208|4227|HOV|2013-12-04|4.94|5.07|4.92|4.97|2715000
4802209|4227|HOV|2013-12-03|5|5.06|4.93|4.97|2653800
4802210|4227|HOV|2013-12-02|5.14|5.18|5.02|5.04|3224600
4859036|4299|ICE|2014-01-17|209.02|210.31|206.03|206.87|1713600
4859037|4299|ICE|2014-01-16|208.8|212.66|208.1|209.33|1396100
4859038|4299|ICE|2014-01-15|219.71|219.99|208.32|210.88|3625200
4859039|4299|ICE|2014-01-14|221.06|221.33|218.28|219.8|984400
4859040|4299|ICE|2014-01-13|225|225.56|220.01|220.51|620900
4859041|4299|ICE|2014-01-10|226.45|227.38|224.05|225.33|601500
4859042|4299|ICE|2014-01-09|227.94|228.86|227|227.53|543000
4859043|4299|ICE|2014-01-08|227.17|228.21|224.99|227.01|647900
4859044|4299|ICE|2014-01-07|228.84|229.5|226.05|227.82|856600
4859045|4299|ICE|2014-01-06|226.9|228.82|226.01|226.46|671700
4859046|4299|ICE|2014-01-03|224.6|226.96|224.47|225.88|972800
4859047|4299|ICE|2014-01-02|224.16|225.49|222.15|224.6|766700
4859048|4299|ICE|2013-12-31|223.5|225.89|222.45|224.92|442200
4859049|4299|ICE|2013-12-30|225.38|225.7|221.89|223.52|343600
4859050|4299|ICE|2013-12-27|224.68|225.63|223.62|224.74|437200
4859051|4299|ICE|2013-12-26|226.23|227.07|224.08|224.86|349200
4859052|4299|ICE|2013-12-24|226.01|226.08|223.77|226.01|280800
4859053|4299|ICE|2013-12-23|226.57|226.66|223.91|226.06|774000
4859054|4299|ICE|2013-12-20|223|225.74|222.11|224.46|2514700
4859055|4299|ICE|2013-12-19|225|225.88|222.06|222.63|846200
4859056|4299|ICE|2013-12-18|221.58|225.7|219.77|225.15|1468600
4859057|4299|ICE|2013-12-17|222.29|223.16|219.79|222.22|1167400
4859058|4299|ICE|2013-12-16|221|222.39|220.11|221.84|1019100
4859059|4299|ICE|2013-12-13|218.83|221.25|218.57|220.44|931600
4859060|4299|ICE|2013-12-12|216.86|219.49|215.77|217.83|1396100
4859061|4299|ICE|2013-12-11|218.26|220.07|216.69|218.5|1069800
4859062|4299|ICE|2013-12-10|217.29|218.09|215.94|216.77|526400
4859063|4299|ICE|2013-12-09|216.24|219.02|215.72|217.37|746800
4859064|4299|ICE|2013-12-06|214.38|218.5|213.5|218.2|974200
4859065|4299|ICE|2013-12-05|211.77|213.38|210.95|212.65|1202400
4859066|4299|ICE|2013-12-04|211.04|213.68|210.37|212.3|602200
4859067|4299|ICE|2013-12-03|214.15|214.42|212.13|212.71|844100
4859068|4299|ICE|2013-12-02|213.83|215.96|212.66|214.89|888500
4856235|4295|TEG|2014-01-17|53.94|54.11|53.59|53.64|335800
4856236|4295|TEG|2014-01-16|53.62|53.84|53.5|53.83|288400
4856237|4295|TEG|2014-01-15|53.75|53.96|53.46|53.55|263600
4856238|4295|TEG|2014-01-14|53.62|53.91|53.57|53.74|437300
4856239|4295|TEG|2014-01-13|53.8|54.06|53.48|53.61|360400
4856240|4295|TEG|2014-01-10|53.59|54.7|53.38|53.96|510700
4856241|4295|TEG|2014-01-09|53.25|53.4|52.91|53.25|368100
4856242|4295|TEG|2014-01-08|53.5|53.65|52.95|53.14|612100
4817365|4252|HY|2013-12-11|86.44|87.82|81.05|83.26|111600
4817366|4252|HY|2013-12-10|84.97|87.1|84.36|86.7|104800
4817367|4252|HY|2013-12-09|80.84|86.19|80.84|84.96|71800
4817368|4252|HY|2013-12-06|80.07|81.75|79.29|80.66|78900
4817369|4252|HY|2013-12-05|79.34|81|78.41|78.97|78400
4817370|4252|HY|2013-12-04|79.55|82|78.6|79.61|65700
4817371|4252|HY|2013-12-03|81.74|83.62|79.8|80.1|92700
4817372|4252|HY|2013-12-02|82.97|84.05|80.8|81.74|46900
4808142|4243|HPP|2014-01-17|22.12|22.12|21.87|21.95|160500
4808143|4243|HPP|2014-01-16|22.06|22.4|22.06|22.18|130300
4808144|4243|HPP|2014-01-15|22.19|22.48|22.08|22.14|144100
4808145|4243|HPP|2014-01-14|22.09|22.33|21.96|22.06|92000
4808146|4243|HPP|2014-01-13|22.02|22.18|21.9|22.05|110300
4808147|4243|HPP|2014-01-10|22.12|22.21|21.89|22.1|169900
4808148|4243|HPP|2014-01-09|21.98|22.06|21.61|22.06|158800
4808149|4243|HPP|2014-01-08|22.24|22.28|21.81|22|113500
4808150|4243|HPP|2014-01-07|22.45|22.55|22.25|22.31|159500
4808151|4243|HPP|2014-01-06|22.06|22.36|22.06|22.32|127900
4808152|4243|HPP|2014-01-03|21.55|22.11|21.55|22.04|147900
4808153|4243|HPP|2014-01-02|21.74|21.78|21.37|21.59|208100
4808154|4243|HPP|2013-12-31|22.06|22.15|21.8|21.87|154300
4808155|4243|HPP|2013-12-30|22.06|22.15|22|22.02|145200
4808156|4243|HPP|2013-12-27|22.3|22.43|21.98|22.09|191100
4808157|4243|HPP|2013-12-26|22.36|22.39|22.2|22.25|164400
4808158|4243|HPP|2013-12-24|22.12|22.33|22|22.29|74800
4808159|4243|HPP|2013-12-23|22.05|22.35|22.05|22.16|162400
4808160|4243|HPP|2013-12-20|21.57|22.03|21.52|22.02|339800
4808161|4243|HPP|2013-12-19|21.66|21.77|21.4|21.6|135900
4808162|4243|HPP|2013-12-18|21.16|21.77|21|21.75|160000
4808163|4243|HPP|2013-12-17|21.09|21.31|21|21.3|247200
4808164|4243|HPP|2013-12-16|20.8|21.08|20.49|21|300600
4808165|4243|HPP|2013-12-13|20.62|20.92|20.62|20.79|220500
4808166|4243|HPP|2013-12-12|20.54|20.64|20.21|20.6|494400
4808167|4243|HPP|2013-12-11|20.8|20.82|20.43|20.57|216600
4808168|4243|HPP|2013-12-10|20.77|20.97|20.73|20.83|148100
4808169|4243|HPP|2013-12-09|20.79|20.86|20.59|20.85|553400
4808170|4243|HPP|2013-12-06|20.87|20.87|20.63|20.71|225400
4808171|4243|HPP|2013-12-05|20.55|20.71|20.28|20.64|142700
4808172|4243|HPP|2013-12-04|20.55|20.84|20.19|20.53|245700
4808173|4243|HPP|2013-12-03|20.55|20.72|20.47|20.67|273700
4808174|4243|HPP|2013-12-02|20.74|20.91|20.5|20.64|253300
4824195|4258|CTC|2014-01-17|2.05|2.07|2.03|2.06|111400
4824196|4258|CTC|2014-01-16|2.04|2.08|1.94|2.07|8200
4824197|4258|CTC|2014-01-15|2|2.01|2|2|11800
4824198|4258|CTC|2014-01-14|2.05|2.05|1.92|2.04|33100
4824199|4258|CTC|2014-01-13|2.05|2.12|2.05|2.06|4600
4824200|4258|CTC|2014-01-10|2|2.14|2|2.06|13100
4824201|4258|CTC|2014-01-09|2.16|2.16|1.98|2.05|25800
4824202|4258|CTC|2014-01-08|2.08|2.28|2.08|2.13|19900
4824203|4258|CTC|2014-01-07|2.12|2.12|2.08|2.08|2800
4824204|4258|CTC|2014-01-06|2.1|2.14|2.06|2.12|9800
4824205|4258|CTC|2014-01-03|2.09|2.25|2.09|2.15|84300
4824206|4258|CTC|2014-01-02|2.05|2.11|1.92|2.05|37700
4824207|4258|CTC|2013-12-31|2.09|2.11|2.05|2.05|31200
4824208|4258|CTC|2013-12-30|2.14|2.14|2.07|2.11|19400
4824209|4258|CTC|2013-12-27|1.88|2.14|1.88|2.06|89900
4824210|4258|CTC|2013-12-26|1.86|1.95|1.86|1.9|4800
4824211|4258|CTC|2013-12-24|1.84|1.89|1.75|1.77|32300
4824212|4258|CTC|2013-12-23|1.91|1.95|1.86|1.88|17900
4824213|4258|CTC|2013-12-20|1.86|1.93|1.84|1.87|43100
4824214|4258|CTC|2013-12-19|1.86|1.86|1.85|1.85|2900
4824215|4258|CTC|2013-12-18|1.93|1.93|1.84|1.84|8800
4824216|4258|CTC|2013-12-17|1.9|1.98|1.86|1.93|14400
4824217|4258|CTC|2013-12-16|1.85|1.98|1.85|1.93|2100
4824218|4258|CTC|2013-12-13|1.99|2|1.85|1.99|14900
4824219|4258|CTC|2013-12-12|1.92|1.98|1.84|1.98|12600
4824220|4258|CTC|2013-12-11|1.89|1.99|1.89|1.98|17800
4824221|4258|CTC|2013-12-10|1.98|2|1.88|1.9|30500
4824222|4258|CTC|2013-12-09|1.92|2|1.9|2|14800
4824223|4258|CTC|2013-12-06|1.92|1.98|1.89|1.98|7700
4824224|4258|CTC|2013-12-05|1.92|2|1.92|1.95|9800
4824225|4258|CTC|2013-12-04|2.04|2.04|1.85|1.97|7900
4824226|4258|CTC|2013-12-03|1.93|1.99|1.84|1.99|9400
4824227|4258|CTC|2013-12-02|2|2.01|1.9|1.99|28100
4871101|4313|IPI|2014-01-17|16.54|16.71|16.36|16.4|1000400
4871102|4313|IPI|2014-01-16|16.6|16.86|16.43|16.6|817600
4871103|4313|IPI|2014-01-15|16.5|17.29|16.47|16.63|1572100
4871104|4313|IPI|2014-01-14|15.65|16.46|15.62|16.42|955300
4831719|4265|IHC|2014-01-07|13.28|13.4|13.12|13.13|5900
4831720|4265|IHC|2014-01-06|13.55|13.64|13.18|13.26|7000
4831721|4265|IHC|2014-01-03|13.54|13.6|13.3|13.54|16000
4831722|4265|IHC|2014-01-02|13.35|13.6|13.35|13.56|10900
4831723|4265|IHC|2013-12-31|13.58|13.75|13.47|13.49|6900
4831724|4265|IHC|2013-12-30|13.43|13.54|13.14|13.52|4500
4831725|4265|IHC|2013-12-27|13.68|13.68|13.2|13.43|5500
4831726|4265|IHC|2013-12-26|13.48|13.65|13.48|13.61|10000
4831727|4265|IHC|2013-12-24|13.34|13.6|13.34|13.59|6300
4831728|4265|IHC|2013-12-23|13.5|13.58|13.24|13.39|8300
4831729|4265|IHC|2013-12-20|13.1|13.75|13.1|13.49|30800
4831730|4265|IHC|2013-12-19|13.12|13.59|12.67|13.1|12000
4831731|4265|IHC|2013-12-18|13|13.4|12.85|13.27|6800
4831732|4265|IHC|2013-12-17|13.16|13.16|12.97|12.97|7100
4831733|4265|IHC|2013-12-16|13.14|13.52|13.14|13.2|5600
4831734|4265|IHC|2013-12-13|13.07|13.36|13|13.13|4800
4831735|4265|IHC|2013-12-12|12.99|13.1|12.98|13.02|9700
4831736|4265|IHC|2013-12-11|13.54|13.55|12.99|13.02|7500
4831737|4265|IHC|2013-12-10|13.54|13.69|13.47|13.48|6000
4831738|4265|IHC|2013-12-09|13.94|13.94|13.47|13.6|4800
4831739|4265|IHC|2013-12-06|13.69|14.05|13.57|13.97|10100
4831740|4265|IHC|2013-12-05|13.62|13.79|13.48|13.5|3500
4831741|4265|IHC|2013-12-04|13.84|14|13.74|13.82|3800
4831742|4265|IHC|2013-12-03|13.56|13.92|13.54|13.85|10300
4831743|4265|IHC|2013-12-02|14.17|14.17|13.52|13.63|4300
4854129|4292|IPHI|2014-01-17|12.98|13.07|12.95|12.96|111600
4854130|4292|IPHI|2014-01-16|12.93|13.05|12.88|13.01|84100
4854131|4292|IPHI|2014-01-15|12.54|13.08|12.54|12.99|83200
4854132|4292|IPHI|2014-01-14|12.63|12.65|12.27|12.48|94400
4854133|4292|IPHI|2014-01-13|12.5|12.61|12.33|12.54|118400
4854134|4292|IPHI|2014-01-10|12.67|12.81|12.49|12.55|125900
4854135|4292|IPHI|2014-01-09|12.83|13.09|12.49|12.64|94900
4854136|4292|IPHI|2014-01-08|12.81|12.87|12.61|12.77|46600
4854137|4292|IPHI|2014-01-07|12.7|12.93|12.6|12.79|46600
4854138|4292|IPHI|2014-01-06|12.86|12.86|12.61|12.65|47300
4854139|4292|IPHI|2014-01-03|13.01|13.04|12.63|12.79|124600
4854140|4292|IPHI|2014-01-02|12.82|13.06|12.43|13.02|257700
4854141|4292|IPHI|2013-12-31|12.36|13.03|12.36|12.9|130300
4854142|4292|IPHI|2013-12-30|12.34|12.59|12.34|12.37|79000
4854143|4292|IPHI|2013-12-27|12.49|12.49|12.32|12.4|58200
4854144|4292|IPHI|2013-12-26|12.38|12.62|12.28|12.41|107500
4854145|4292|IPHI|2013-12-24|12.34|12.52|12.3|12.35|29100
4854146|4292|IPHI|2013-12-23|12.25|12.49|12.21|12.32|79500
4854147|4292|IPHI|2013-12-20|12.05|12.69|12|12.16|353900
4854148|4292|IPHI|2013-12-19|11.5|12.06|11.48|12.04|161000
4854149|4292|IPHI|2013-12-18|11.19|11.6|11.19|11.54|149600
4854150|4292|IPHI|2013-12-17|11.43|11.43|10.88|11.17|225100
4854151|4292|IPHI|2013-12-16|11.17|11.49|11.09|11.43|104100
4854152|4292|IPHI|2013-12-13|11.53|11.63|11.11|11.15|104900
4854153|4292|IPHI|2013-12-12|11.74|11.74|11.45|11.47|49000
4854154|4292|IPHI|2013-12-11|11.95|12.09|11.6|11.76|154300
4854155|4292|IPHI|2013-12-10|12.04|12.15|11.81|11.88|69900
4854156|4292|IPHI|2013-12-09|12.05|12.13|11.95|12.05|117200
4854157|4292|IPHI|2013-12-06|11.98|12.23|11.76|12.06|289100
4854158|4292|IPHI|2013-12-05|11.4|11.69|11.4|11.65|139300
4854159|4292|IPHI|2013-12-04|11.72|12.11|11.37|11.42|192900
4854160|4292|IPHI|2013-12-03|11.73|11.98|11.57|11.8|155000
4854161|4292|IPHI|2013-12-02|12.47|12.52|11.75|11.78|81700
4842502|4277|ING|2014-01-17|14.64|14.73|14.58|14.6|728900
4842503|4277|ING|2014-01-16|14.8|14.85|14.66|14.74|1580200
4842504|4277|ING|2014-01-15|14.82|14.93|14.8|14.92|1638800
4842505|4277|ING|2014-01-14|14.61|14.79|14.55|14.74|1995700
4842506|4277|ING|2014-01-13|14.42|14.54|14.3|14.33|1774200
4842507|4277|ING|2014-01-10|14.44|14.59|14.38|14.43|1963200
4842508|4277|ING|2014-01-09|14.43|14.47|14.24|14.38|2429300
4842509|4277|ING|2014-01-08|14.35|14.42|14.26|14.39|2682600
4842510|4277|ING|2014-01-07|13.96|14.13|13.94|14.11|2014700
4842511|4277|ING|2014-01-06|13.7|13.71|13.59|13.67|3228600
4842512|4277|ING|2014-01-03|13.74|13.79|13.7|13.72|856500
4842513|4277|ING|2014-01-02|13.87|13.87|13.75|13.83|1252300
4842514|4277|ING|2013-12-31|13.87|14.04|13.87|14.01|816000
4842515|4277|ING|2013-12-30|13.85|13.89|13.81|13.88|1199700
4842516|4277|ING|2013-12-27|13.83|13.94|13.82|13.91|1133000
4842517|4277|ING|2013-12-26|13.66|13.83|13.66|13.8|892800
4842518|4277|ING|2013-12-24|13.63|13.65|13.59|13.62|448700
4842519|4277|ING|2013-12-23|13.6|13.66|13.58|13.63|1564700
4842520|4277|ING|2013-12-20|13.29|13.37|13.28|13.31|1374300
4842521|4277|ING|2013-12-19|13.02|13.15|12.99|13.13|1918300
4856243|4295|TEG|2014-01-07|53.26|53.79|53.26|53.75|299800
4856244|4295|TEG|2014-01-06|53.41|53.64|53.12|53.25|310600
4856245|4295|TEG|2014-01-03|53.43|53.79|53.1|53.32|402400
4856246|4295|TEG|2014-01-02|54.44|54.56|53.43|53.43|461200
4856247|4295|TEG|2013-12-31|54.37|54.55|54.25|54.41|281400
4856248|4295|TEG|2013-12-30|54.4|54.79|54.15|54.38|243600
4856249|4295|TEG|2013-12-27|54.38|54.84|54.32|54.42|218600
4856250|4295|TEG|2013-12-26|54.69|54.95|54.31|54.43|232800
4856251|4295|TEG|2013-12-24|54.5|54.94|54.3|54.7|100100
4856252|4295|TEG|2013-12-23|55.14|55.31|54.6|54.63|475400
4856253|4295|TEG|2013-12-20|54.18|55.02|54.15|54.86|1917100
4856254|4295|TEG|2013-12-19|54.19|54.38|53.4|54.01|526900
4856255|4295|TEG|2013-12-18|53.55|54.73|53.1|54.58|882900
4856256|4295|TEG|2013-12-17|53.8|53.97|53.47|53.61|712200
4856257|4295|TEG|2013-12-16|53.4|54.29|53.34|53.82|572400
4856258|4295|TEG|2013-12-13|53.13|53.31|52.89|53.11|304800
4856259|4295|TEG|2013-12-12|52.76|53.53|52.7|52.96|386500
4856260|4295|TEG|2013-12-11|53.58|53.66|52.87|52.88|410500
4856261|4295|TEG|2013-12-10|54.4|54.53|53.46|53.66|366700
4856262|4295|TEG|2013-12-09|54.93|54.98|54.35|54.52|252900
4856263|4295|TEG|2013-12-06|54.46|55.2|54.4|54.93|297800
4856264|4295|TEG|2013-12-05|54.2|54.5|53.73|54.14|313900
4856265|4295|TEG|2013-12-04|53.84|54.4|53.63|54.33|453400
4856266|4295|TEG|2013-12-03|53.72|54.35|53.67|54.23|531100
4856267|4295|TEG|2013-12-02|53.72|54.12|53.17|53.83|463300
4892495|4332|IIM|2014-01-17|13.75|13.95|13.75|13.93|337100
4892496|4332|IIM|2014-01-16|13.76|13.8|13.71|13.73|178300
4892497|4332|IIM|2014-01-15|13.73|13.77|13.71|13.74|149900
4892498|4332|IIM|2014-01-14|13.71|13.77|13.7|13.75|163300
4892499|4332|IIM|2014-01-13|13.84|13.84|13.75|13.75|159600
4892500|4332|IIM|2014-01-10|13.73|13.88|13.73|13.86|140800
4892501|4332|IIM|2014-01-09|13.82|13.82|13.7|13.7|144800
4892502|4332|IIM|2014-01-08|13.88|13.88|13.72|13.74|163100
4892503|4332|IIM|2014-01-07|13.86|13.96|13.82|13.85|136600
4892504|4332|IIM|2014-01-06|13.73|13.82|13.71|13.82|137000
4892505|4332|IIM|2014-01-03|13.66|13.7|13.57|13.67|124600
4892506|4332|IIM|2014-01-02|13.51|13.63|13.45|13.62|162900
4892507|4332|IIM|2013-12-31|13.53|13.55|13.46|13.5|276500
4892508|4332|IIM|2013-12-30|13.52|13.56|13.5|13.53|228100
4892509|4332|IIM|2013-12-27|13.59|13.59|13.52|13.56|241500
4892510|4332|IIM|2013-12-26|13.67|13.71|13.57|13.6|227700
4892511|4332|IIM|2013-12-24|13.79|13.79|13.61|13.67|193300
4892512|4332|IIM|2013-12-23|13.72|13.88|13.68|13.79|227100
4892513|4332|IIM|2013-12-20|13.5|13.74|13.5|13.64|384900
4892514|4332|IIM|2013-12-19|13.35|13.5|13.35|13.5|244300
4892515|4332|IIM|2013-12-18|13.34|13.41|13.33|13.41|323300
4892516|4332|IIM|2013-12-17|13.15|13.35|13.13|13.35|333400
4892517|4332|IIM|2013-12-16|13.25|13.29|13.17|13.18|438300
4892518|4332|IIM|2013-12-13|13.35|13.4|13.27|13.29|326200
4892519|4332|IIM|2013-12-12|13.42|13.46|13.36|13.4|238400
4892520|4332|IIM|2013-12-11|13.51|13.52|13.42|13.45|241700
4892521|4332|IIM|2013-12-10|13.63|13.65|13.52|13.52|157700
4892522|4332|IIM|2013-12-09|13.6|13.75|13.6|13.73|154900
4892523|4332|IIM|2013-12-06|13.72|13.72|13.59|13.59|238000
4892524|4332|IIM|2013-12-05|13.77|13.78|13.58|13.61|294900
4892525|4332|IIM|2013-12-04|13.85|13.9|13.78|13.79|130500
4892526|4332|IIM|2013-12-03|13.77|13.93|13.77|13.91|116200
4892527|4332|IIM|2013-12-02|13.87|13.9|13.77|13.79|164100
4888577|4329|VVR|2014-01-17|5.03|5.08|5.03|5.06|610000
4888578|4329|VVR|2014-01-16|5.05|5.09|5.04|5.07|811100
4888579|4329|VVR|2014-01-15|5.06|5.08|5.04|5.06|581400
4888580|4329|VVR|2014-01-14|5.06|5.07|5.04|5.05|611600
4888581|4329|VVR|2014-01-13|5.11|5.11|5.06|5.06|615800
4888582|4329|VVR|2014-01-10|5.1|5.13|5.09|5.13|561900
4888583|4329|VVR|2014-01-09|5.1|5.12|5.09|5.1|467700
4888584|4329|VVR|2014-01-08|5.1|5.13|5.07|5.12|546500
4888585|4329|VVR|2014-01-07|5.07|5.1|5.06|5.1|478400
4888586|4329|VVR|2014-01-06|5.08|5.08|5.04|5.08|595300
4888587|4329|VVR|2014-01-03|5.01|5.06|5|5.06|909300
4888588|4329|VVR|2014-01-02|5.03|5.07|4.99|5.02|776500
4888589|4329|VVR|2013-12-31|5.05|5.08|5.02|5.04|737900
4888590|4329|VVR|2013-12-30|5.09|5.11|5.04|5.08|544800
4888591|4329|VVR|2013-12-27|5.08|5.1|5.06|5.1|455400
4888592|4329|VVR|2013-12-26|5.08|5.13|5.05|5.11|636100
4888593|4329|VVR|2013-12-24|5.04|5.08|5.01|5.07|597200
4888594|4329|VVR|2013-12-23|5.1|5.13|5.01|5.01|1210000
4888595|4329|VVR|2013-12-20|4.98|5.03|4.98|5|818700
4888596|4329|VVR|2013-12-19|4.99|5.03|4.98|5|915100
4871105|4313|IPI|2014-01-13|15.46|15.79|15.46|15.64|776400
4871106|4313|IPI|2014-01-10|15.45|15.57|15.26|15.51|417300
4871107|4313|IPI|2014-01-09|15.78|15.94|15.32|15.47|513400
4871108|4313|IPI|2014-01-08|15.41|15.92|15.31|15.74|930700
4871109|4313|IPI|2014-01-07|15.4|15.55|15.28|15.41|733900
4871110|4313|IPI|2014-01-06|15.48|15.49|15.25|15.4|511600
4871111|4313|IPI|2014-01-03|15.53|15.6|15.34|15.46|320800
4871112|4313|IPI|2014-01-02|15.75|15.93|15.35|15.5|571600
4871113|4313|IPI|2013-12-31|15.99|15.99|15.75|15.84|354400
4871114|4313|IPI|2013-12-30|15.5|15.83|15.46|15.79|345000
4871115|4313|IPI|2013-12-27|15.56|15.83|15.26|15.53|646600
4871116|4313|IPI|2013-12-26|15.68|16.05|15.45|15.48|550500
4871117|4313|IPI|2013-12-24|15.34|15.68|15.34|15.61|306400
4871118|4313|IPI|2013-12-23|15.7|15.8|15.32|15.57|924300
4871119|4313|IPI|2013-12-20|14.86|15.7|14.86|15.67|1411200
4871120|4313|IPI|2013-12-19|14.77|14.94|14.63|14.85|436400
4871121|4313|IPI|2013-12-18|14.83|14.96|14.55|14.89|541000
4871122|4313|IPI|2013-12-17|14.7|14.89|14.61|14.85|477400
4871123|4313|IPI|2013-12-16|14.58|14.85|14.4|14.83|628100
4871124|4313|IPI|2013-12-13|14.41|14.6|14.3|14.58|417700
4871125|4313|IPI|2013-12-12|14.46|14.51|14.29|14.41|495300
4871126|4313|IPI|2013-12-11|14.55|14.71|14.3|14.5|786600
4871127|4313|IPI|2013-12-10|14.79|15|14.5|14.5|655400
4871128|4313|IPI|2013-12-09|15.3|15.36|14.78|14.83|825500
4871129|4313|IPI|2013-12-06|15.67|15.78|15.24|15.25|498600
4871130|4313|IPI|2013-12-05|15.64|15.8|15.53|15.58|543200
4871131|4313|IPI|2013-12-04|15.2|15.82|15.2|15.7|810800
4871132|4313|IPI|2013-12-03|15.27|15.48|15.2|15.33|459400
4871133|4313|IPI|2013-12-02|15.5|15.69|15.35|15.43|691800
4861648|4301|IBM|2014-01-17|188.04|190.81|187.86|190.09|7644600
4861649|4301|IBM|2014-01-16|187.53|188.99|186.8|188.76|4770300
4861650|4301|IBM|2014-01-15|185.82|188.65|185.49|187.74|4816500
4861651|4301|IBM|2014-01-14|185.06|186.43|183.88|185.92|4619200
4861652|4301|IBM|2014-01-13|186.26|186.95|183.86|184.16|5784700
4861653|4301|IBM|2014-01-10|188.31|188.57|186.28|187.26|4022400
4861654|4301|IBM|2014-01-09|189.02|189.5|186.55|187.38|4321300
4861655|4301|IBM|2014-01-08|189.33|189.42|187.26|187.97|4603700
4861656|4301|IBM|2014-01-07|186.39|190.35|186.38|189.71|5932300
4861657|4301|IBM|2014-01-06|187.15|187.36|185.3|186|4067800
4861658|4301|IBM|2014-01-03|185.83|187.35|185.3|186.64|4063200
4861659|4301|IBM|2014-01-02|187.21|187.4|185.2|185.53|4546500
4861660|4301|IBM|2013-12-31|186.49|187.79|186.3|187.57|3619700
4861661|4301|IBM|2013-12-30|185.32|186.7|184.67|186.41|3018600
4861662|4301|IBM|2013-12-27|185.84|186.5|184.56|185.08|3381600
4861663|4301|IBM|2013-12-26|183.56|185.56|183.51|185.35|3325700
4861664|4301|IBM|2013-12-24|181.96|183.5|181.91|183.22|1613600
4861665|4301|IBM|2013-12-23|181.05|182.93|180.61|182.23|4079900
4861666|4301|IBM|2013-12-20|180.12|182|180.02|180.02|7653500
4861667|4301|IBM|2013-12-19|177.88|180.54|177.88|180.22|5927000
4861668|4301|IBM|2013-12-18|176.45|178.74|174.85|178.7|5697700
4861669|4301|IBM|2013-12-17|177.36|177.49|175.12|175.76|5471900
4861670|4301|IBM|2013-12-16|173.22|178.35|172.73|177.85|7517000
4861671|4301|IBM|2013-12-13|173.52|174.38|172.73|172.8|4184400
4861672|4301|IBM|2013-12-12|175.06|175.8|173.3|173.37|5667900
4861673|4301|IBM|2013-12-11|177|177.76|175.1|175.2|4055300
4861674|4301|IBM|2013-12-10|176.9|177.67|176.06|177.12|4127800
4861675|4301|IBM|2013-12-09|177.99|178.15|176.83|177.46|3796600
4861676|4301|IBM|2013-12-06|176.7|178|176.01|177.67|4739800
4861677|4301|IBM|2013-12-05|176.15|176.86|175.28|176.08|4384900
4861678|4301|IBM|2013-12-04|175.37|177.5|175.16|175.74|5267400
4861679|4301|IBM|2013-12-03|177|178.23|175.64|176.08|5864000
4861680|4301|IBM|2013-12-02|179.46|179.59|177.12|177.48|4560000
4876983|4319|VTA|2014-01-17|12.91|13.07|12.88|13.02|292900
4876984|4319|VTA|2014-01-16|12.88|13.02|12.88|13.02|262100
4876985|4319|VTA|2014-01-15|12.84|12.94|12.83|12.89|317200
4876986|4319|VTA|2014-01-14|12.88|12.89|12.83|12.86|216500
4876987|4319|VTA|2014-01-13|12.92|12.92|12.83|12.87|290700
4876988|4319|VTA|2014-01-10|12.99|13.05|12.95|13.02|264300
4876989|4319|VTA|2014-01-09|13.06|13.09|12.95|13.01|248900
4876990|4319|VTA|2014-01-08|12.91|13.08|12.9|13.08|314800
4876991|4319|VTA|2014-01-07|12.81|12.95|12.8|12.91|247300
4876992|4319|VTA|2014-01-06|12.76|12.85|12.76|12.77|271300
4876993|4319|VTA|2014-01-03|12.8|12.83|12.71|12.77|254300
4876994|4319|VTA|2014-01-02|12.89|12.9|12.74|12.8|232300
4876995|4319|VTA|2013-12-31|12.9|12.97|12.83|12.9|353000
4876996|4319|VTA|2013-12-30|12.82|12.96|12.78|12.95|376400
4876997|4319|VTA|2013-12-27|12.79|12.87|12.72|12.87|176800
4876998|4319|VTA|2013-12-26|12.72|12.87|12.7|12.83|355000
4842522|4277|ING|2013-12-18|12.8|12.95|12.6|12.9|1558900
4842523|4277|ING|2013-12-17|12.7|12.71|12.56|12.57|874800
4842524|4277|ING|2013-12-16|12.7|12.86|12.68|12.75|1494100
4842525|4277|ING|2013-12-13|12.46|12.49|12.29|12.4|1491300
4842526|4277|ING|2013-12-12|12.38|12.41|12.26|12.27|1058800
4842527|4277|ING|2013-12-11|12.72|12.74|12.51|12.51|819700
4842528|4277|ING|2013-12-10|12.7|12.76|12.64|12.64|1003000
4842529|4277|ING|2013-12-09|12.74|12.8|12.72|12.79|1197300
4842530|4277|ING|2013-12-06|12.7|12.74|12.63|12.68|1562800
4842531|4277|ING|2013-12-05|12.67|12.72|12.44|12.49|2633800
4842532|4277|ING|2013-12-04|12.56|12.76|12.52|12.69|1810100
4842533|4277|ING|2013-12-03|12.86|12.9|12.72|12.77|1203800
4842534|4277|ING|2013-12-02|12.97|12.97|12.83|12.83|1059500
4862954|4302|IGT|2014-01-17|17.41|18.03|17.39|17.77|5806400
4862955|4302|IGT|2014-01-16|17.41|17.48|17.19|17.39|3584100
4862956|4302|IGT|2014-01-15|17.49|17.52|17.24|17.46|5288000
4862957|4302|IGT|2014-01-14|17.07|17.48|16.83|17.48|4516500
4862958|4302|IGT|2014-01-13|17.44|17.6|16.93|16.95|5086900
4862959|4302|IGT|2014-01-10|17.59|17.71|17.39|17.5|4021400
4862960|4302|IGT|2014-01-09|17.83|17.87|17.54|17.55|4371000
4862961|4302|IGT|2014-01-08|17.74|17.82|17.54|17.77|3871100
4862962|4302|IGT|2014-01-07|17.52|17.75|17.39|17.75|3809100
4862963|4302|IGT|2014-01-06|17.6|17.71|17.39|17.58|3590800
4862964|4302|IGT|2014-01-03|17.75|17.75|17.41|17.48|4073300
4862965|4302|IGT|2014-01-02|18.1|18.1|17.71|17.72|3115200
4862966|4302|IGT|2013-12-31|17.89|18.16|17.79|18.16|3145500
4862967|4302|IGT|2013-12-30|17.68|17.99|17.56|17.9|2505300
4862968|4302|IGT|2013-12-27|17.81|17.83|17.52|17.66|1692400
4862969|4302|IGT|2013-12-26|17.78|17.81|17.57|17.67|1990900
4862970|4302|IGT|2013-12-24|17.71|17.85|17.61|17.81|1989600
4862971|4302|IGT|2013-12-23|17.56|17.75|17.28|17.69|3102200
4862972|4302|IGT|2013-12-20|17.25|17.6|17.22|17.44|4221800
4862973|4302|IGT|2013-12-19|17.49|17.86|17.14|17.25|4819900
4862974|4302|IGT|2013-12-18|16.9|17.42|16.84|17.37|5167100
4862975|4302|IGT|2013-12-17|17.11|17.24|16.87|17.01|4626100
4862976|4302|IGT|2013-12-16|17.58|17.77|17.06|17.14|5441600
4862977|4302|IGT|2013-12-13|17.35|17.6|17.32|17.42|4449100
4862978|4302|IGT|2013-12-12|17.53|17.63|17.06|17.26|6287000
4862979|4302|IGT|2013-12-11|17.75|18.02|17.55|17.6|3259600
4862980|4302|IGT|2013-12-10|18.1|18.25|17.74|17.76|5504400
4862981|4302|IGT|2013-12-09|18|18.59|17.98|18.11|7282200
4862982|4302|IGT|2013-12-06|17.88|17.99|17.71|17.87|3125500
4862983|4302|IGT|2013-12-05|17.68|18|17.56|17.71|4841500
4862984|4302|IGT|2013-12-04|17.2|18.05|17.2|17.78|6824800
4862985|4302|IGT|2013-12-03|17.2|17.35|17|17.28|5096700
4862986|4302|IGT|2013-12-02|17.47|17.61|17.24|17.33|3330900
4883353|4325|VKQ|2014-01-17|11.86|11.96|11.86|11.93|247200
4883354|4325|VKQ|2014-01-16|11.81|11.89|11.81|11.87|137400
4883355|4325|VKQ|2014-01-15|11.83|11.84|11.81|11.83|131400
4883356|4325|VKQ|2014-01-14|11.82|11.86|11.8|11.84|82800
4883357|4325|VKQ|2014-01-13|11.86|11.9|11.84|11.84|127400
4883358|4325|VKQ|2014-01-10|11.85|11.95|11.85|11.93|155500
4883359|4325|VKQ|2014-01-09|11.76|11.88|11.73|11.85|241400
4883360|4325|VKQ|2014-01-08|11.78|11.78|11.72|11.78|80100
4883361|4325|VKQ|2014-01-07|11.8|11.85|11.76|11.82|88700
4883362|4325|VKQ|2014-01-06|11.66|11.81|11.66|11.77|147300
4883363|4325|VKQ|2014-01-03|11.57|11.72|11.57|11.67|102000
4883364|4325|VKQ|2014-01-02|11.55|11.62|11.52|11.58|185100
4883365|4325|VKQ|2013-12-31|11.62|11.62|11.52|11.59|356500
4883366|4325|VKQ|2013-12-30|11.54|11.62|11.52|11.61|417400
4883367|4325|VKQ|2013-12-27|11.5|11.55|11.45|11.55|381800
4883368|4325|VKQ|2013-12-26|11.52|11.55|11.49|11.51|267900
4883369|4325|VKQ|2013-12-24|11.62|11.67|11.52|11.55|200400
4883370|4325|VKQ|2013-12-23|11.51|11.71|11.51|11.65|377600
4883371|4325|VKQ|2013-12-20|11.46|11.64|11.46|11.57|256500
4883372|4325|VKQ|2013-12-19|11.44|11.54|11.43|11.52|439700
4883373|4325|VKQ|2013-12-18|11.36|11.47|11.35|11.44|783200
4883374|4325|VKQ|2013-12-17|11.19|11.4|11.19|11.39|222100
4883375|4325|VKQ|2013-12-16|11.12|11.21|11.11|11.18|275800
4883376|4325|VKQ|2013-12-13|11.12|11.15|11.1|11.13|1152400
4883377|4325|VKQ|2013-12-12|11.12|11.16|11.12|11.14|273300
4883378|4325|VKQ|2013-12-11|11.05|11.16|11.04|11.12|243600
4883379|4325|VKQ|2013-12-10|11.06|11.12|11.06|11.08|295300
4883380|4325|VKQ|2013-12-09|11.17|11.17|11.11|11.11|190800
4883381|4325|VKQ|2013-12-06|11.17|11.19|11.13|11.15|428000
4883382|4325|VKQ|2013-12-05|11.26|11.28|11.12|11.12|260200
4883383|4325|VKQ|2013-12-04|11.27|11.3|11.25|11.25|192600
4883384|4325|VKQ|2013-12-03|11.3|11.33|11.29|11.31|119800
4876999|4319|VTA|2013-12-24|12.63|12.7|12.62|12.7|163600
4877000|4319|VTA|2013-12-23|12.67|12.78|12.59|12.62|608500
4877001|4319|VTA|2013-12-20|12.49|12.64|12.49|12.59|376900
4877002|4319|VTA|2013-12-19|12.45|12.51|12.44|12.51|325600
4877003|4319|VTA|2013-12-18|12.5|12.55|12.47|12.47|231200
4877004|4319|VTA|2013-12-17|12.48|12.51|12.46|12.51|323000
4877005|4319|VTA|2013-12-16|12.51|12.52|12.44|12.49|283200
4877006|4319|VTA|2013-12-13|12.5|12.57|12.43|12.55|281000
4877007|4319|VTA|2013-12-12|12.56|12.57|12.45|12.5|415700
4877008|4319|VTA|2013-12-11|12.55|12.59|12.53|12.59|229900
4877009|4319|VTA|2013-12-10|12.54|12.61|12.52|12.55|218600
4877010|4319|VTA|2013-12-09|12.56|12.62|12.56|12.59|296600
4877011|4319|VTA|2013-12-06|12.61|12.61|12.49|12.56|263900
4877012|4319|VTA|2013-12-05|12.56|12.61|12.47|12.53|364800
4877013|4319|VTA|2013-12-04|12.58|12.63|12.56|12.59|256400
4877014|4319|VTA|2013-12-03|12.56|12.69|12.54|12.66|274900
4877015|4319|VTA|2013-12-02|12.54|12.65|12.52|12.63|159900
4873826|4316|INVN|2014-01-17|20.85|21.25|20.13|21.02|3341800
4873827|4316|INVN|2014-01-16|20.97|21.47|20.56|20.96|2797800
4873828|4316|INVN|2014-01-15|20|21.2|20|20.68|4023000
4873829|4316|INVN|2014-01-14|19.22|19.92|19.14|19.85|2118100
4873830|4316|INVN|2014-01-13|19.76|19.76|18.78|19.06|2731800
4873831|4316|INVN|2014-01-10|20.5|20.59|19.37|19.57|3262300
4873832|4316|INVN|2014-01-09|20.43|20.6|20.01|20.31|1638200
4873833|4316|INVN|2014-01-08|20.4|20.73|20.08|20.21|2957900
4873834|4316|INVN|2014-01-07|20.4|21.2|20.16|20.24|3599000
4873835|4316|INVN|2014-01-06|21|21.1|20.29|20.51|2316000
4873836|4316|INVN|2014-01-03|20.23|20.63|19.78|20.54|2735600
4873837|4316|INVN|2014-01-02|21|21|19.68|20.01|3126100
4873838|4316|INVN|2013-12-31|20.2|20.84|20.12|20.78|3191500
4873839|4316|INVN|2013-12-30|18.87|20.28|18.7|20.07|6559100
4873840|4316|INVN|2013-12-27|17.91|18.28|17.78|18.04|2157400
4873841|4316|INVN|2013-12-26|17.75|17.9|17.51|17.72|1348700
4873842|4316|INVN|2013-12-24|17.53|17.8|17.2|17.56|874900
4873843|4316|INVN|2013-12-23|17.25|17.7|17.02|17.56|1973200
4873844|4316|INVN|2013-12-20|16.42|17.15|16.42|17.14|1716600
4873845|4316|INVN|2013-12-19|16.86|17.08|16.44|16.45|1276800
4873846|4316|INVN|2013-12-18|17.12|17.25|16.68|16.94|1547700
4873847|4316|INVN|2013-12-17|16.82|17.34|16.62|17.02|2139200
4873848|4316|INVN|2013-12-16|16.39|16.84|16.25|16.82|1373600
4873849|4316|INVN|2013-12-13|16.37|16.57|16.25|16.33|811900
4873850|4316|INVN|2013-12-12|16.1|16.64|15.58|16.33|2742400
4873851|4316|INVN|2013-12-11|17.05|17.27|16|16.06|3098900
4873852|4316|INVN|2013-12-10|17.32|17.52|16.92|17.05|1645500
4873853|4316|INVN|2013-12-09|18.17|18.2|17.27|17.41|3080800
4873854|4316|INVN|2013-12-06|18|18.31|17.78|18.2|1922500
4873855|4316|INVN|2013-12-05|17.24|18.23|17.24|17.8|1943500
4873856|4316|INVN|2013-12-04|16.59|17.42|16.54|17.3|1462200
4873857|4316|INVN|2013-12-03|16.8|17.03|16.62|16.64|1240600
4873858|4316|INVN|2013-12-02|17.3|17.41|16.82|16.85|998300
4911887|4360|JBL|2014-01-17|17.56|18.23|17.54|18.01|3705900
4911888|4360|JBL|2014-01-16|17.72|17.8|17.53|17.59|2591200
4911889|4360|JBL|2014-01-15|17.84|18|17.66|17.77|3118100
4911890|4360|JBL|2014-01-14|17.3|17.97|17.1|17.89|6947800
4911891|4360|JBL|2014-01-13|17|17.1|16.41|16.59|5468700
4911892|4360|JBL|2014-01-10|17.1|17.16|16.89|17.02|2957800
4911893|4360|JBL|2014-01-09|17.01|17.2|16.94|17.1|2927600
4911894|4360|JBL|2014-01-08|16.7|17.13|16.62|17.06|5036300
4911895|4360|JBL|2014-01-07|16.96|17.14|16.62|16.62|5765100
4911896|4360|JBL|2014-01-06|17.12|17.14|16.74|16.95|3835000
4911897|4360|JBL|2014-01-03|17.05|17.22|16.95|17.19|2835500
4911898|4360|JBL|2014-01-02|17.3|17.3|16.96|17.01|3060900
4911899|4360|JBL|2013-12-31|17.08|17.46|16.96|17.44|3480100
4911900|4360|JBL|2013-12-30|17.04|17.26|17.04|17.09|3287100
4911901|4360|JBL|2013-12-27|16.92|17.14|16.9|17.01|3273300
4911902|4360|JBL|2013-12-26|16.6|16.91|16.46|16.75|3584600
4911903|4360|JBL|2013-12-24|16.51|16.69|16.5|16.57|1570900
4911904|4360|JBL|2013-12-23|16.41|16.52|16.29|16.46|7344000
4911905|4360|JBL|2013-12-20|16.29|16.41|16.01|16.12|10508700
4911906|4360|JBL|2013-12-19|15.76|16.58|15.7|16.26|14142900
4911907|4360|JBL|2013-12-18|15.82|16|15.3|15.67|24418600
4911908|4360|JBL|2013-12-17|19.73|19.94|19.44|19.72|6093600
4911909|4360|JBL|2013-12-16|19.08|19.92|19.08|19.68|3783200
4911910|4360|JBL|2013-12-13|19.11|19.31|19.03|19.07|2422800
4911911|4360|JBL|2013-12-12|19.42|19.43|18.92|19.1|4555600
4911912|4360|JBL|2013-12-11|19.89|20.04|19.31|19.37|3522600
4911913|4360|JBL|2013-12-10|20.42|20.46|19.77|19.89|4261100
4911914|4360|JBL|2013-12-09|20.45|20.85|20.37|20.56|2122700
4888597|4329|VVR|2013-12-18|5.01|5.06|4.98|5.02|1065200
4888598|4329|VVR|2013-12-17|5|5.06|4.98|5.01|866300
4888599|4329|VVR|2013-12-16|5.01|5.03|4.99|5.03|642600
4888600|4329|VVR|2013-12-13|4.99|5.05|4.95|5.05|899900
4888601|4329|VVR|2013-12-12|5.03|5.04|4.98|4.99|757300
4888602|4329|VVR|2013-12-11|5.02|5.05|4.99|5.02|743100
4888603|4329|VVR|2013-12-10|5.03|5.07|4.99|5.05|823100
4888604|4329|VVR|2013-12-09|5.06|5.08|5.02|5.04|821000
4888605|4329|VVR|2013-12-06|5.1|5.11|5.06|5.06|743300
4888606|4329|VVR|2013-12-05|5.1|5.12|5.08|5.08|704400
4888607|4329|VVR|2013-12-04|5.15|5.15|5.11|5.11|505900
4888608|4329|VVR|2013-12-03|5.17|5.17|5.13|5.13|637500
4888609|4329|VVR|2013-12-02|5.14|5.2|5.14|5.2|325300
4848905|4287|IR|2014-01-17|62.91|63.17|62.13|62.32|1947600
4848906|4287|IR|2014-01-16|62.82|63.38|62.74|62.88|1982900
4848907|4287|IR|2014-01-15|62.5|63.03|62.25|62.84|1967800
4848908|4287|IR|2014-01-14|61.98|62.44|61.82|62.25|1712000
4848909|4287|IR|2014-01-13|62.29|63.42|61.63|61.73|2271400
4848910|4287|IR|2014-01-10|62.17|62.89|61.94|62.65|2461700
4848911|4287|IR|2014-01-09|61.89|62.6|61.67|62.05|2148300
4848912|4287|IR|2014-01-08|61.57|62.08|61.34|61.85|2430200
4848913|4287|IR|2014-01-07|61.13|61.95|61.13|61.69|1553100
4848914|4287|IR|2014-01-06|61.62|61.93|60.99|61.13|1656700
4848915|4287|IR|2014-01-03|61.17|61.64|61.04|61.32|1503000
4848916|4287|IR|2014-01-02|61.25|61.7|61.12|61.24|1916200
4848917|4287|IR|2013-12-31|61.69|61.85|61.26|61.6|1446100
4848918|4287|IR|2013-12-30|61.33|61.97|61.19|61.77|1434500
4848919|4287|IR|2013-12-27|61.21|61.43|60.97|61.17|1190400
4848920|4287|IR|2013-12-26|61.1|61.4|60.65|61.16|919000
4848921|4287|IR|2013-12-24|60.78|61.26|60.71|60.86|744100
4848922|4287|IR|2013-12-23|60.48|61.15|60.21|60.96|1921500
4848923|4287|IR|2013-12-20|59.27|60.39|59.05|60.12|2873300
4848924|4287|IR|2013-12-19|58.54|59.3|58.51|59.15|1713700
4848925|4287|IR|2013-12-18|57.76|59.05|57.42|58.96|2540500
4848926|4287|IR|2013-12-17|57.96|58.11|57.28|57.44|1861600
4848927|4287|IR|2013-12-16|57.11|58.08|57.03|57.79|1810200
4848928|4287|IR|2013-12-13|57.2|57.43|56.74|56.82|2094700
4848929|4287|IR|2013-12-12|56.19|57.15|56.14|56.92|2708700
4848930|4287|IR|2013-12-11|56.66|56.78|55.95|56.01|2743700
4848931|4287|IR|2013-12-10|56.54|57.08|56.44|56.67|2048500
4848932|4287|IR|2013-12-09|55.81|56.99|55.73|56.81|2473100
4848933|4287|IR|2013-12-06|56.65|57.09|56.29|56.69|3124300
4848934|4287|IR|2013-12-05|55.76|56.07|55.57|55.76|3450000
4848935|4287|IR|2013-12-04|55.64|56.13|55.35|55.9|3497100
4848936|4287|IR|2013-12-03|55.34|56.31|54.83|56.03|4255800
4848937|4287|IR|2013-12-02|56.9|57.32|55.49|55.56|4592600
4872407|4314|XON|2014-01-17|35.8|37.73|35.47|36.82|695800
4872408|4314|XON|2014-01-16|34.22|35.84|32.79|35.67|751600
4872409|4314|XON|2014-01-15|32.2|34.27|31.5|34.13|934800
4872410|4314|XON|2014-01-14|28.71|31.74|28.61|31.25|533700
4872411|4314|XON|2014-01-13|30.24|30.44|28.31|28.74|864000
4872412|4314|XON|2014-01-10|27.4|29.9|27.27|29.87|1078900
4872413|4314|XON|2014-01-09|26.77|27.38|25.55|26.99|464100
4872414|4314|XON|2014-01-08|24|27|23.8|25.69|862100
4872415|4314|XON|2014-01-07|23.2|23.85|22.75|23.7|334800
4872416|4314|XON|2014-01-06|23.73|23.73|22.53|22.77|336100
4872417|4314|XON|2014-01-03|23.78|23.89|23.43|23.5|257400
4872418|4314|XON|2014-01-02|23.65|23.85|23|23.74|328000
4872419|4314|XON|2013-12-31|23.43|24.5|23.1|23.8|587200
4872420|4314|XON|2013-12-30|22.04|22.97|22.03|22.5|763800
4872421|4314|XON|2013-12-27|21.51|21.9|21.26|21.82|132300
4872422|4314|XON|2013-12-26|21.75|21.9|21.27|21.52|118300
4872423|4314|XON|2013-12-24|21.64|21.78|21.5|21.62|74700
4872424|4314|XON|2013-12-23|20.36|21.9|20.36|21.42|409300
4872425|4314|XON|2013-12-20|20.04|20.98|20.01|20.36|280500
4872426|4314|XON|2013-12-19|20.28|20.56|19.96|20.12|197300
4872427|4314|XON|2013-12-18|19.87|20.94|19.8|20.27|270900
4872428|4314|XON|2013-12-17|19.82|19.97|19.44|19.83|152000
4872429|4314|XON|2013-12-16|19.82|19.99|19.62|19.91|376900
4872430|4314|XON|2013-12-13|19.66|19.84|19.21|19.74|272100
4872431|4314|XON|2013-12-12|19.21|19.75|19|19.63|288200
4872432|4314|XON|2013-12-11|19.56|19.56|18.91|19.21|1009500
4872433|4314|XON|2013-12-10|19.83|20.05|19.45|19.47|354500
4872434|4314|XON|2013-12-09|21|21|19.54|19.82|285300
4872435|4314|XON|2013-12-06|21.15|21.3|19.79|20.51|255000
4872436|4314|XON|2013-12-05|20.67|21.14|20.48|20.79|174400
4872437|4314|XON|2013-12-04|20.1|20.96|20.01|20.74|337000
4872438|4314|XON|2013-12-03|21.1|21.56|19.95|20.19|835800
4883385|4325|VKQ|2013-12-02|11.35|11.36|11.28|11.3|151200
4848724|4286|VOYA|2014-01-17|36.43|36.43|36.05|36.3|492800
4848725|4286|VOYA|2014-01-16|36.21|36.62|36.07|36.39|825400
4848726|4286|VOYA|2014-01-15|36.01|36.47|35.81|36.36|632700
4848727|4286|VOYA|2014-01-14|35.54|35.97|35.47|35.82|739700
4848728|4286|VOYA|2014-01-13|36.91|37.12|35.23|35.43|1095100
4848729|4286|VOYA|2014-01-10|36.45|36.98|36.11|36.94|1002700
4848730|4286|VOYA|2014-01-09|36.18|36.58|35.18|36.3|1167900
4848731|4286|VOYA|2014-01-08|36.98|37.19|36.75|37.03|1274300
4848732|4286|VOYA|2014-01-07|37|37.09|36.57|36.97|1272600
4848733|4286|VOYA|2014-01-06|35.96|36.79|35.87|36.65|2879200
4848734|4286|VOYA|2014-01-03|35.23|35.72|34.91|35.68|894200
4848735|4286|VOYA|2014-01-02|35.01|35.31|34.72|35.27|712200
4848736|4286|VOYA|2013-12-31|35.03|35.35|34.95|35.15|478300
4848737|4286|VOYA|2013-12-30|35.24|35.53|34.94|35.03|433500
4848738|4286|VOYA|2013-12-27|35.69|35.69|35.13|35.19|210600
4848739|4286|VOYA|2013-12-26|35.58|35.95|35.16|35.58|464400
4848740|4286|VOYA|2013-12-24|35.26|35.77|35.08|35.52|391100
4848741|4286|VOYA|2013-12-23|35.22|35.41|35.03|35.2|496800
4848742|4286|VOYA|2013-12-20|35.25|35.78|34.75|35.03|3398600
4848743|4286|VOYA|2013-12-19|35.72|35.96|34.85|35.01|1163800
4848744|4286|VOYA|2013-12-18|35.47|35.93|35.19|35.89|854800
4848745|4286|VOYA|2013-12-17|35.54|36.01|35.32|35.42|1127300
4848746|4286|VOYA|2013-12-16|34.65|35.71|34.18|35.61|1060300
4848747|4286|VOYA|2013-12-13|34.21|34.38|33.95|34.36|438400
4848748|4286|VOYA|2013-12-12|33.95|34.31|33.83|34.15|536400
4848749|4286|VOYA|2013-12-11|34.75|34.75|33.68|33.91|838600
4848750|4286|VOYA|2013-12-10|34.86|35.09|34.5|34.68|437600
4848751|4286|VOYA|2013-12-09|34.82|35.04|34.28|35.03|797200
4848752|4286|VOYA|2013-12-06|34.27|34.8|34.22|34.75|709300
4848753|4286|VOYA|2013-12-05|34.1|34.37|33.74|33.97|490400
4848754|4286|VOYA|2013-12-04|34.46|34.98|33.3|33.9|1228500
4848755|4286|VOYA|2013-12-03|34.76|35.06|34.47|34.61|545700
4848756|4286|VOYA|2013-12-02|34.9|35.16|34.51|34.99|709000
4850211|4288|IM|2014-01-17|25.49|25.58|25.21|25.26|458100
4850212|4288|IM|2014-01-16|25.3|25.58|25.28|25.53|612600
4850213|4288|IM|2014-01-15|24.98|25.48|24.89|25.3|621900
4850214|4288|IM|2014-01-14|24.8|25.11|24.75|24.94|846800
4850215|4288|IM|2014-01-13|24.65|24.93|24.63|24.72|1029100
4850216|4288|IM|2014-01-10|24.13|24.62|24|24.62|1612800
4850217|4288|IM|2014-01-09|24.13|24.44|24.12|24.2|1433700
4850218|4288|IM|2014-01-08|23.97|24.1|23.85|24.09|1238000
4850219|4288|IM|2014-01-07|23.75|23.99|23.63|23.94|1293100
4850220|4288|IM|2014-01-06|23.87|23.97|23.42|23.63|1449100
4850221|4288|IM|2014-01-03|23.25|23.44|23.18|23.4|684600
4850222|4288|IM|2014-01-02|23.43|23.43|23.16|23.25|784400
4850223|4288|IM|2013-12-31|23.48|23.54|23.33|23.46|675000
4850224|4288|IM|2013-12-30|23.42|23.51|23.26|23.42|304900
4850225|4288|IM|2013-12-27|23.41|23.5|23.26|23.38|464600
4850226|4288|IM|2013-12-26|23.65|23.76|23.26|23.4|447800
4850227|4288|IM|2013-12-24|23.32|23.64|23.23|23.55|307700
4850228|4288|IM|2013-12-23|23.28|23.29|23.02|23.23|764400
4850229|4288|IM|2013-12-20|23|23.27|22.97|23.12|1188200
4850230|4288|IM|2013-12-19|22.81|23.06|22.76|23.03|1116800
4850231|4288|IM|2013-12-18|23.22|23.25|22.72|22.9|756600
4850232|4288|IM|2013-12-17|23.38|23.38|23.09|23.13|819900
4850233|4288|IM|2013-12-16|23.2|23.48|23.14|23.39|463200
4850234|4288|IM|2013-12-13|23.23|23.26|23|23.14|393000
4850235|4288|IM|2013-12-12|23.26|23.29|23.03|23.11|609700
4850236|4288|IM|2013-12-11|23.75|23.78|23.12|23.26|809100
4850237|4288|IM|2013-12-10|23.59|23.91|23.43|23.68|585700
4850238|4288|IM|2013-12-09|23.57|23.74|23.52|23.59|606600
4850239|4288|IM|2013-12-06|23.44|23.57|23.42|23.57|538000
4850240|4288|IM|2013-12-05|23.1|23.2|22.97|23.2|973600
4850241|4288|IM|2013-12-04|23.2|23.25|22.89|23.08|776400
4850242|4288|IM|2013-12-03|23.43|23.5|23.14|23.27|582200
4850243|4288|IM|2013-12-02|23.52|23.93|23.35|23.43|822500
4846112|4284|PPR|2014-01-17|5.85|5.88|5.85|5.86|408700
4846113|4284|PPR|2014-01-16|5.86|5.92|5.85|5.9|588700
4846114|4284|PPR|2014-01-15|5.84|5.87|5.84|5.85|479200
4846115|4284|PPR|2014-01-14|5.85|5.88|5.84|5.85|534600
4846116|4284|PPR|2014-01-13|5.89|5.91|5.86|5.86|429000
4846117|4284|PPR|2014-01-10|5.9|5.92|5.88|5.91|297600
4846118|4284|PPR|2014-01-09|5.9|5.93|5.86|5.91|446300
4846119|4284|PPR|2014-01-08|5.82|5.93|5.8|5.9|620100
4846120|4284|PPR|2014-01-07|5.78|5.87|5.77|5.85|548600
4846121|4284|PPR|2014-01-06|5.81|5.81|5.75|5.77|818900
4846122|4284|PPR|2014-01-03|5.78|5.79|5.75|5.79|741800
4872439|4314|XON|2013-12-02|22.51|22.64|20.95|21.05|621900
4860342|4300|IFF|2014-01-17|87.09|87.37|86.34|87.02|408400
4860343|4300|IFF|2014-01-16|86.19|87.19|85.5|86.87|344000
4860344|4300|IFF|2014-01-15|85.84|86.33|85.77|86.28|297800
4860345|4300|IFF|2014-01-14|85.01|86|84.56|85.86|269000
4860346|4300|IFF|2014-01-13|85.55|85.88|84.61|84.79|294000
4860347|4300|IFF|2014-01-10|85.27|86.04|85.17|85.71|314800
4860348|4300|IFF|2014-01-09|85.28|85.32|84.57|85.07|432100
4860349|4300|IFF|2014-01-08|85.42|85.68|84.67|84.87|489500
4860350|4300|IFF|2014-01-07|85.51|85.99|85.13|85.45|423900
4860351|4300|IFF|2014-01-06|86.21|86.5|85.33|85.37|449100
4860352|4300|IFF|2014-01-03|85.79|86.17|85.54|85.92|390200
4860353|4300|IFF|2014-01-02|85.98|86.5|85.47|85.65|346600
4860354|4300|IFF|2013-12-31|85.9|86.28|85.67|85.98|292900
4860355|4300|IFF|2013-12-30|86.02|86.43|85.9|85.99|368000
4860356|4300|IFF|2013-12-27|86.4|86.42|85.83|85.94|180300
4860357|4300|IFF|2013-12-26|86.17|86.4|85.7|86.12|235900
4860358|4300|IFF|2013-12-24|85.62|86.36|85.13|86.07|94300
4860359|4300|IFF|2013-12-23|86.31|86.59|85.68|85.75|270400
4860360|4300|IFF|2013-12-20|85.34|85.95|84.85|85.64|1996100
4860361|4300|IFF|2013-12-19|85.19|85.59|84.78|85.1|706000
4860362|4300|IFF|2013-12-18|84.06|85.56|83.05|85.54|603000
4860363|4300|IFF|2013-12-17|84.14|84.64|83.51|84.05|475000
4860364|4300|IFF|2013-12-16|84.74|85|83.69|84.19|616200
4860365|4300|IFF|2013-12-13|85.03|85.59|84.56|84.7|335300
4860366|4300|IFF|2013-12-12|84.95|85.41|84.32|84.94|420800
4860367|4300|IFF|2013-12-11|86.01|86.49|84.92|85.07|451200
4860368|4300|IFF|2013-12-10|86.22|86.43|85.46|85.96|275900
4860369|4300|IFF|2013-12-09|86.46|86.87|85.99|86.29|255600
4860370|4300|IFF|2013-12-06|85.75|86.33|85.36|86.31|320900
4860371|4300|IFF|2013-12-05|84.7|85.74|84.45|84.75|484600
4860372|4300|IFF|2013-12-04|86.12|86.49|84.58|85.25|380300
4860373|4300|IFF|2013-12-03|87.44|87.77|85.45|86.6|574900
4860374|4300|IFF|2013-12-02|88.54|90.09|87.77|87.87|286800
4880741|4323|OIA|2014-01-17|6.37|6.43|6.36|6.37|101600
4880742|4323|OIA|2014-01-16|6.38|6.4|6.35|6.36|100500
4880743|4323|OIA|2014-01-15|6.41|6.41|6.38|6.39|58100
4880744|4323|OIA|2014-01-14|6.34|6.39|6.33|6.39|64000
4880745|4323|OIA|2014-01-13|6.38|6.43|6.34|6.37|147300
4880746|4323|OIA|2014-01-10|6.36|6.45|6.36|6.43|168100
4880747|4323|OIA|2014-01-09|6.38|6.41|6.33|6.37|122100
4880748|4323|OIA|2014-01-08|6.4|6.41|6.35|6.4|150200
4880749|4323|OIA|2014-01-07|6.38|6.43|6.38|6.4|134800
4880750|4323|OIA|2014-01-06|6.28|6.39|6.28|6.37|116900
4880751|4323|OIA|2014-01-03|6.24|6.31|6.24|6.28|128300
4880752|4323|OIA|2014-01-02|6.17|6.28|6.17|6.27|134600
4880753|4323|OIA|2013-12-31|6.22|6.26|6.2|6.2|261400
4880754|4323|OIA|2013-12-30|6.23|6.25|6.2|6.21|186000
4880755|4323|OIA|2013-12-27|6.24|6.25|6.17|6.22|180800
4880756|4323|OIA|2013-12-26|6.26|6.28|6.18|6.26|244600
4880757|4323|OIA|2013-12-24|6.25|6.28|6.21|6.22|118400
4880758|4323|OIA|2013-12-23|6.27|6.37|6.23|6.25|299200
4880759|4323|OIA|2013-12-20|6.15|6.26|6.15|6.24|239400
4880760|4323|OIA|2013-12-19|6.14|6.23|6.14|6.19|245900
4880761|4323|OIA|2013-12-18|6.13|6.19|6.13|6.19|240100
4880762|4323|OIA|2013-12-17|6.07|6.17|6.05|6.14|265600
4880763|4323|OIA|2013-12-16|6.04|6.11|6.03|6.07|226300
4880764|4323|OIA|2013-12-13|6.02|6.1|6.02|6.04|234500
4880765|4323|OIA|2013-12-12|6.04|6.05|6.02|6.03|228800
4880766|4323|OIA|2013-12-11|6.04|6.06|6.03|6.05|200900
4880767|4323|OIA|2013-12-10|6.07|6.1|6.04|6.06|219700
4880768|4323|OIA|2013-12-09|6.13|6.14|6.09|6.13|165100
4880769|4323|OIA|2013-12-06|6.08|6.13|6.05|6.13|253400
4880770|4323|OIA|2013-12-05|6.06|6.08|6.05|6.05|192500
4880771|4323|OIA|2013-12-04|6.09|6.14|6.07|6.08|175300
4880772|4323|OIA|2013-12-03|6.12|6.13|6.09|6.1|194600
4880773|4323|OIA|2013-12-02|6.12|6.14|6.1|6.14|269300
4902745|4348|ITUB|2014-01-17|12.88|12.88|12.71|12.74|12065300
4902746|4348|ITUB|2014-01-16|13.13|13.15|12.84|12.88|14288400
4902747|4348|ITUB|2014-01-15|13.32|13.32|13.14|13.14|7892200
4902748|4348|ITUB|2014-01-14|13.12|13.37|13.11|13.34|13498400
4902749|4348|ITUB|2014-01-13|13.16|13.29|12.99|13.01|6787600
4902750|4348|ITUB|2014-01-10|12.97|13.19|12.93|13.15|7394800
4902751|4348|ITUB|2014-01-09|13.06|13.06|12.76|12.92|12291100
4902752|4348|ITUB|2014-01-08|13.21|13.28|13.1|13.12|5989100
4902753|4348|ITUB|2014-01-07|13.36|13.38|13.1|13.12|7990000
4902754|4348|ITUB|2014-01-06|13.3|13.32|13.12|13.14|10020200
4902755|4348|ITUB|2014-01-03|13.19|13.27|13.1|13.21|6721300
4911915|4360|JBL|2013-12-06|20.58|20.71|20.23|20.42|2353700
4911916|4360|JBL|2013-12-05|19.97|20.5|19.84|20.5|5463800
4911917|4360|JBL|2013-12-04|19.87|20.4|19.84|19.93|3442000
4911918|4360|JBL|2013-12-03|20|20.18|19.81|19.98|2609600
4911919|4360|JBL|2013-12-02|20.23|20.5|20.04|20.06|2348700
4907969|4353|JPM|2014-01-17|59.21|59.23|58.03|58.11|20997900
4907970|4353|JPM|2014-01-16|58.79|59.82|58.74|58.99|21689400
4907971|4353|JPM|2014-01-15|57.73|59.65|57.73|59.49|35186600
4907972|4353|JPM|2014-01-14|58.3|58.58|57.56|57.74|30272400
4907973|4353|JPM|2014-01-13|58.51|58.67|57.53|57.7|20711600
4907974|4353|JPM|2014-01-10|58.67|58.76|58.18|58.49|12694900
4907975|4353|JPM|2014-01-09|58.98|59|58.33|58.76|13242500
4907976|4353|JPM|2014-01-08|58.54|58.91|58.3|58.87|14687400
4907977|4353|JPM|2014-01-07|59.29|59.43|58.11|58.32|17851200
4907978|4353|JPM|2014-01-06|59.16|59.47|58.83|59|17550700
4907979|4353|JPM|2014-01-03|58.29|58.95|58.21|58.66|14214100
4907980|4353|JPM|2014-01-02|58.31|58.5|57.97|58.21|15627600
4907981|4353|JPM|2013-12-31|58.2|58.55|58.05|58.48|11017400
4907982|4353|JPM|2013-12-30|58.14|58.27|57.71|57.95|8815800
4907983|4353|JPM|2013-12-27|58.17|58.35|58.06|58.14|8943700
4907984|4353|JPM|2013-12-26|58.35|58.46|57.92|58.2|6677000
4907985|4353|JPM|2013-12-24|58.07|58.29|58.04|58.25|4532600
4907986|4353|JPM|2013-12-23|57.97|58.39|57.8|58.24|13990600
4907987|4353|JPM|2013-12-20|57.21|58|57.2|57.7|22001700
4907988|4353|JPM|2013-12-19|57.1|57.54|56.82|57.23|16790000
4907989|4353|JPM|2013-12-18|55.84|57.27|55.4|57.24|27685900
4907990|4353|JPM|2013-12-17|56.66|56.66|55.66|55.72|18338500
4907991|4353|JPM|2013-12-16|56.34|56.94|56.33|56.42|26379200
4907992|4353|JPM|2013-12-13|56.37|56.56|56.04|56.17|11461300
4907993|4353|JPM|2013-12-12|56.05|56.6|55.91|56.31|15325300
4907994|4353|JPM|2013-12-11|56.54|56.77|55.96|56.07|17836100
4907995|4353|JPM|2013-12-10|56.49|57.07|56.35|56.7|14543700
4907996|4353|JPM|2013-12-09|56.28|56.53|56.09|56.51|12714000
4907997|4353|JPM|2013-12-06|56.57|56.76|55.62|56.06|18661200
4907998|4353|JPM|2013-12-05|56.71|56.74|55.75|55.82|21324900
4907999|4353|JPM|2013-12-04|56.44|57.47|56.21|57.19|20287200
4908000|4353|JPM|2013-12-03|56.89|57.22|56.14|56.86|20426800
4908001|4353|JPM|2013-12-02|57.1|57.75|56.9|56.98|12465300
4868178|4309|IPG|2014-01-17|17.55|17.61|17.41|17.46|1582900
4868179|4309|IPG|2014-01-16|17.67|17.7|17.49|17.54|3146500
4868180|4309|IPG|2014-01-15|17.72|17.85|17.66|17.72|2567400
4868181|4309|IPG|2014-01-14|17.44|17.75|17.38|17.74|3866800
4868182|4309|IPG|2014-01-13|17.56|17.61|17.37|17.41|4878800
4868183|4309|IPG|2014-01-10|17.45|17.64|17.38|17.63|3907300
4868184|4309|IPG|2014-01-09|17.53|17.58|17.26|17.4|5339600
4868185|4309|IPG|2014-01-08|17.46|17.54|17.3|17.52|4618000
4868186|4309|IPG|2014-01-07|17.45|17.57|17.38|17.5|3100900
4868187|4309|IPG|2014-01-06|17.71|17.71|17.31|17.37|3587500
4868188|4309|IPG|2014-01-03|17.66|17.7|17.6|17.62|2434600
4868189|4309|IPG|2014-01-02|17.6|17.67|17.47|17.6|3238000
4868190|4309|IPG|2013-12-31|17.6|17.81|17.56|17.7|3670800
4868191|4309|IPG|2013-12-30|17.38|17.61|17.37|17.57|2531600
4868192|4309|IPG|2013-12-27|17.44|17.49|17.32|17.42|1772500
4868193|4309|IPG|2013-12-26|17.16|17.35|17.15|17.33|2314600
4868194|4309|IPG|2013-12-24|16.96|17.19|16.96|17.19|855900
4868195|4309|IPG|2013-12-23|17.03|17.05|16.8|17|3850700
4868196|4309|IPG|2013-12-20|16.85|16.97|16.77|16.9|5970200
4868197|4309|IPG|2013-12-19|16.83|16.99|16.73|16.78|3179000
4868198|4309|IPG|2013-12-18|16.42|16.84|16.3|16.82|3959300
4868199|4309|IPG|2013-12-17|16.43|16.58|16.31|16.37|3870700
4868200|4309|IPG|2013-12-16|16.55|16.67|16.43|16.43|4055800
4868201|4309|IPG|2013-12-13|16.7|16.81|16.49|16.5|3619700
4868202|4309|IPG|2013-12-12|16.7|16.88|16.67|16.68|2955000
4868203|4309|IPG|2013-12-11|17.06|17.08|16.74|16.76|3183300
4868204|4309|IPG|2013-12-10|17.08|17.31|17.03|17.06|3628100
4868205|4309|IPG|2013-12-09|16.94|17.12|16.88|17.11|3540500
4868206|4309|IPG|2013-12-06|16.87|16.97|16.78|16.88|3685400
4868207|4309|IPG|2013-12-05|16.98|16.99|16.74|16.77|4453100
4868208|4309|IPG|2013-12-04|16.85|17.15|16.72|16.99|5499900
4868209|4309|IPG|2013-12-03|17.28|17.28|16.92|16.96|4366500
4868210|4309|IPG|2013-12-02|17.41|17.46|17.2|17.23|3201100
4891189|4331|VGM|2014-01-17|12.51|12.61|12.51|12.59|251900
4891190|4331|VGM|2014-01-16|12.47|12.53|12.45|12.52|214400
4891191|4331|VGM|2014-01-15|12.48|12.48|12.41|12.45|111000
4891192|4331|VGM|2014-01-14|12.5|12.5|12.4|12.45|171500
4891193|4331|VGM|2014-01-13|12.5|12.52|12.41|12.44|276200
4891194|4331|VGM|2014-01-10|12.45|12.52|12.44|12.49|144700
4891195|4331|VGM|2014-01-09|12.42|12.44|12.37|12.4|75800
4846123|4284|PPR|2014-01-02|5.81|5.83|5.75|5.81|479700
4846124|4284|PPR|2013-12-31|5.84|5.86|5.8|5.82|541800
4846125|4284|PPR|2013-12-30|5.85|5.9|5.81|5.86|582100
4846126|4284|PPR|2013-12-27|5.87|5.87|5.83|5.85|485900
4846127|4284|PPR|2013-12-26|5.82|5.92|5.82|5.9|553700
4846128|4284|PPR|2013-12-24|5.83|5.86|5.78|5.82|395800
4846129|4284|PPR|2013-12-23|5.79|5.91|5.77|5.83|753300
4846130|4284|PPR|2013-12-20|5.75|5.82|5.69|5.75|1157000
4846131|4284|PPR|2013-12-19|5.79|5.81|5.75|5.75|771400
4846132|4284|PPR|2013-12-18|5.81|5.86|5.79|5.81|626800
4846133|4284|PPR|2013-12-17|5.79|5.9|5.77|5.84|858400
4846134|4284|PPR|2013-12-16|5.81|5.83|5.75|5.82|1032800
4846135|4284|PPR|2013-12-13|5.86|5.86|5.76|5.84|599100
4846136|4284|PPR|2013-12-12|5.85|5.88|5.84|5.88|446800
4846137|4284|PPR|2013-12-11|5.9|5.9|5.84|5.87|393600
4846138|4284|PPR|2013-12-10|5.9|5.91|5.88|5.91|737400
4846139|4284|PPR|2013-12-09|5.87|5.92|5.86|5.89|598800
4846140|4284|PPR|2013-12-06|5.88|5.9|5.87|5.88|513500
4846141|4284|PPR|2013-12-05|5.89|5.92|5.89|5.92|429900
4846142|4284|PPR|2013-12-04|5.85|5.91|5.84|5.91|430400
4846143|4284|PPR|2013-12-03|5.87|5.87|5.84|5.87|443900
4846144|4284|PPR|2013-12-02|5.88|5.9|5.85|5.9|310300
4857732|4298|IHG|2014-01-17|32.86|33.08|32.75|32.96|126300
4857733|4298|IHG|2014-01-16|32.89|32.92|32.62|32.86|216600
4857734|4298|IHG|2014-01-15|33.16|33.31|33.1|33.28|112400
4857735|4298|IHG|2014-01-14|33.06|33.34|32.96|33.34|142200
4857736|4298|IHG|2014-01-13|32.64|32.82|32.41|32.55|175300
4857737|4298|IHG|2014-01-10|32.68|32.97|32.63|32.97|150700
4857738|4298|IHG|2014-01-09|32.59|32.68|32.27|32.63|161000
4857739|4298|IHG|2014-01-08|32.88|32.89|32.65|32.75|69200
4857740|4298|IHG|2014-01-07|32.97|33.02|32.79|32.88|148300
4857741|4298|IHG|2014-01-06|32.91|32.98|32.64|32.74|181700
4857742|4298|IHG|2014-01-03|33.03|33.09|32.8|32.92|141000
4857743|4298|IHG|2014-01-02|33.38|33.39|32.97|33.12|191400
4857744|4298|IHG|2013-12-31|33.48|33.53|33.26|33.43|464100
4857745|4298|IHG|2013-12-30|33.55|33.6|33.41|33.54|319800
4857746|4298|IHG|2013-12-27|33.52|33.54|33.34|33.39|196600
4857747|4298|IHG|2013-12-26|33.01|33.18|32.97|33.17|65000
4857748|4298|IHG|2013-12-24|32.85|33|32.81|32.9|50400
4857749|4298|IHG|2013-12-23|32.49|32.71|32.46|32.7|155800
4857750|4298|IHG|2013-12-20|31.93|32.23|31.87|32.23|199000
4857751|4298|IHG|2013-12-19|31.36|32.04|31.36|32.04|165900
4857752|4298|IHG|2013-12-18|31.16|31.79|30.89|31.77|98400
4857753|4298|IHG|2013-12-17|31.07|31.08|30.79|30.97|87900
4857754|4298|IHG|2013-12-16|31.25|31.43|31.2|31.39|149600
4857755|4298|IHG|2013-12-13|31.08|31.13|30.97|31.07|64500
4857756|4298|IHG|2013-12-12|31.1|31.21|30.93|30.95|102700
4857757|4298|IHG|2013-12-11|31.32|31.37|31|31.06|179600
4857758|4298|IHG|2013-12-10|31.11|31.2|31.03|31.05|85300
4857759|4298|IHG|2013-12-09|31.07|31.34|31.01|31.32|586000
4857760|4298|IHG|2013-12-06|30.86|31.06|30.78|31.04|154200
4857761|4298|IHG|2013-12-05|30.94|31.03|30.82|30.9|62700
4857762|4298|IHG|2013-12-04|30.94|31.06|30.67|31.03|223200
4857541|4296|I|2014-01-17|21.91|22.07|21.68|21.77|51300
4857542|4296|I|2014-01-16|21.86|22|21.8|21.99|364100
4857543|4296|I|2014-01-15|21.8|22.16|21.8|21.91|127700
4857544|4296|I|2014-01-14|22.02|22.28|21.79|21.93|388400
4857545|4296|I|2014-01-13|21.91|22.13|21.71|21.9|88100
4857546|4296|I|2014-01-10|22.09|22.1|21.82|21.99|244000
4857547|4296|I|2014-01-09|22.13|22.29|21.68|22.11|294800
4857548|4296|I|2014-01-08|22.26|22.4|21.54|22.05|244600
4857549|4296|I|2014-01-07|21.96|22.39|21.84|22.35|209100
4857550|4296|I|2014-01-06|22.42|22.42|21.78|22|180300
4857551|4296|I|2014-01-03|22.5|22.5|21.73|22.42|258300
4857552|4296|I|2014-01-02|22.49|22.77|22.03|22.65|174200
4857553|4296|I|2013-12-31|22.1|22.55|21.92|22.54|268500
4857554|4296|I|2013-12-30|21.82|22.38|21.82|22.16|67400
4857555|4296|I|2013-12-27|21.9|22.1|21.44|21.84|45100
4857556|4296|I|2013-12-26|21.94|22.07|21.83|21.91|32900
4857557|4296|I|2013-12-24|22.14|22.14|21.82|22.03|14000
4857558|4296|I|2013-12-23|21.92|22.2|21.48|21.75|89100
4857559|4296|I|2013-12-20|22|22.1|21.82|21.84|163200
4857560|4296|I|2013-12-19|22.1|22.35|21.93|22.07|111000
4857561|4296|I|2013-12-18|21.95|22.21|21.58|22.2|229400
4857562|4296|I|2013-12-17|21.49|22.05|21.2|21.95|287000
4857563|4296|I|2013-12-16|21.45|21.74|21.06|21.42|168200
4857564|4296|I|2013-12-13|21.47|21.86|21.46|21.57|47400
4857565|4296|I|2013-12-12|21.84|21.94|21.45|21.47|75600
4857566|4296|I|2013-12-11|21.68|22.04|21.45|21.9|130400
4891196|4331|VGM|2014-01-08|12.41|12.44|12.37|12.38|107300
4891197|4331|VGM|2014-01-07|12.42|12.54|12.41|12.42|212800
4891198|4331|VGM|2014-01-06|12.33|12.42|12.32|12.36|208300
4891199|4331|VGM|2014-01-03|12.23|12.3|12.21|12.28|136500
4891200|4331|VGM|2014-01-02|12.16|12.24|12.15|12.21|154000
4891201|4331|VGM|2013-12-31|12.18|12.23|12.15|12.18|390900
4891202|4331|VGM|2013-12-30|12.21|12.24|12.18|12.24|239500
4891203|4331|VGM|2013-12-27|12.22|12.24|12.2|12.22|190600
4891204|4331|VGM|2013-12-26|12.27|12.34|12.25|12.27|237200
4891205|4331|VGM|2013-12-24|12.47|12.47|12.28|12.31|211800
4891206|4331|VGM|2013-12-23|12.3|12.53|12.3|12.44|365300
4891207|4331|VGM|2013-12-20|12.21|12.32|12.2|12.29|314700
4891208|4331|VGM|2013-12-19|12.06|12.21|12.05|12.21|374900
4891209|4331|VGM|2013-12-18|12.05|12.16|12.04|12.06|1038600
4891210|4331|VGM|2013-12-17|11.77|12.09|11.76|12.09|636800
4891211|4331|VGM|2013-12-16|11.68|11.78|11.68|11.76|390100
4891212|4331|VGM|2013-12-13|11.73|11.73|11.69|11.69|471600
4891213|4331|VGM|2013-12-12|11.72|11.79|11.7|11.75|299700
4891214|4331|VGM|2013-12-11|11.73|11.78|11.69|11.72|192900
4891215|4331|VGM|2013-12-10|11.69|11.77|11.69|11.73|309900
4891216|4331|VGM|2013-12-09|11.79|11.82|11.76|11.77|305800
4891217|4331|VGM|2013-12-06|11.86|11.86|11.79|11.81|250000
4891218|4331|VGM|2013-12-05|11.91|11.96|11.79|11.8|289500
4891219|4331|VGM|2013-12-04|11.92|11.98|11.89|11.94|128500
4891220|4331|VGM|2013-12-03|11.9|12|11.87|11.98|214200
4891221|4331|VGM|2013-12-02|11.91|11.91|11.86|11.89|148600
4878289|4320|VLT|2014-01-17|16.34|16.38|16.31|16.34|18700
4878290|4320|VLT|2014-01-16|16.29|16.34|16.18|16.34|43600
4878291|4320|VLT|2014-01-15|16.21|16.24|16.12|16.23|18500
4878292|4320|VLT|2014-01-14|16.22|16.22|16.12|16.22|16800
4878293|4320|VLT|2014-01-13|16|16.19|16|16.17|33800
4878294|4320|VLT|2014-01-10|16.18|16.25|16.16|16.2|29600
4878295|4320|VLT|2014-01-09|16.08|16.1|16.06|16.1|21800
4878296|4320|VLT|2014-01-08|16|16.06|15.98|16|23000
4878297|4320|VLT|2014-01-07|15.96|16.08|15.96|16.03|38900
4878298|4320|VLT|2014-01-06|15.96|16.01|15.93|16.01|27100
4878299|4320|VLT|2014-01-03|16.11|16.11|15.95|16.02|25500
4878300|4320|VLT|2014-01-02|16.01|16.1|15.94|16.04|26100
4878301|4320|VLT|2013-12-31|16.05|16.09|15.94|16.07|49300
4878302|4320|VLT|2013-12-30|16.05|16.18|15.9|15.99|45400
4878303|4320|VLT|2013-12-27|16.2|16.2|16.05|16.12|19000
4878304|4320|VLT|2013-12-26|16.1|16.2|16.01|16.13|33900
4878305|4320|VLT|2013-12-24|16.2|16.2|16.09|16.12|16300
4878306|4320|VLT|2013-12-23|15.81|16.2|15.81|16.14|57300
4878307|4320|VLT|2013-12-20|15.87|15.9|15.82|15.9|25000
4878308|4320|VLT|2013-12-19|15.85|15.85|15.79|15.84|22900
4878309|4320|VLT|2013-12-18|15.76|15.85|15.72|15.83|52800
4878310|4320|VLT|2013-12-17|15.75|15.83|15.71|15.81|42700
4878311|4320|VLT|2013-12-16|15.88|15.9|15.73|15.73|57600
4878312|4320|VLT|2013-12-13|15.86|15.86|15.72|15.79|17800
4878313|4320|VLT|2013-12-12|15.82|15.82|15.67|15.79|83800
4878314|4320|VLT|2013-12-11|15.92|15.92|15.75|15.75|29300
4878315|4320|VLT|2013-12-10|15.73|15.81|15.69|15.81|19200
4878316|4320|VLT|2013-12-09|15.83|15.92|15.82|15.88|29700
4878317|4320|VLT|2013-12-06|15.83|15.92|15.79|15.91|33500
4878318|4320|VLT|2013-12-05|15.87|15.91|15.87|15.87|23300
4878319|4320|VLT|2013-12-04|15.97|15.97|15.86|15.88|17600
4878320|4320|VLT|2013-12-03|15.92|15.92|15.77|15.91|23500
4878321|4320|VLT|2013-12-02|15.78|15.9|15.76|15.87|29400
4900660|4341|ISS|2014-01-17|5.24|5.26|5.2|5.21|61400
4900661|4341|ISS|2014-01-16|5.23|5.25|5.21|5.24|85400
4900662|4341|ISS|2014-01-15|5.2|5.22|5.2|5.2|35200
4900663|4341|ISS|2014-01-14|5.21|5.21|5.2|5.21|505400
4900664|4341|ISS|2014-01-13|5.21|5.22|5.2|5.22|44100
4900665|4341|ISS|2014-01-10|5.2|5.21|5.12|5.21|46100
4900666|4341|ISS|2014-01-09|5.19|5.23|5.18|5.22|61600
4900667|4341|ISS|2014-01-08|5.18|5.23|5.13|5.2|62500
4900668|4341|ISS|2014-01-07|5.15|5.24|5.15|5.24|97700
4900669|4341|ISS|2014-01-06|5.12|5.17|5.1|5.13|31000
4900670|4341|ISS|2014-01-03|5.12|5.15|5.09|5.12|33000
4900671|4341|ISS|2014-01-02|5.1|5.16|5.05|5.15|125200
4900672|4341|ISS|2013-12-31|5.14|5.16|5|5.12|128800
4900673|4341|ISS|2013-12-30|5.07|5.15|5.05|5.15|44900
4900674|4341|ISS|2013-12-27|5.07|5.09|5.06|5.07|20300
4900675|4341|ISS|2013-12-26|5.07|5.08|5.03|5.07|25200
4900676|4341|ISS|2013-12-24|5.09|5.1|5.02|5.07|15000
4900677|4341|ISS|2013-12-23|5|5.09|5|5.07|90200
4900678|4341|ISS|2013-12-20|5|5.04|5|5|169200
4900679|4341|ISS|2013-12-19|5.02|5.04|5|5|98800
4900680|4341|ISS|2013-12-18|5.01|5.02|5.01|5.01|21400
4900681|4341|ISS|2013-12-17|5.01|5.03|5|5|42500
4900682|4341|ISS|2013-12-16|5|5.03|5|5.01|56500
4900683|4341|ISS|2013-12-13|5|5.02|5|5.01|46900
4900684|4341|ISS|2013-12-12|5|5.05|5|5|58800
4900685|4341|ISS|2013-12-11|5|5.01|4.96|5|564500
4900686|4341|ISS|2013-12-10|5.05|5.06|5|5|69400
4900687|4341|ISS|2013-12-09|5.06|5.06|5.05|5.05|77000
4900688|4341|ISS|2013-12-06|5.05|5.07|5.05|5.07|27800
4900689|4341|ISS|2013-12-05|5.07|5.13|5.03|5.05|98700
4900690|4341|ISS|2013-12-04|5.05|5.05|5.03|5.05|95500
4900691|4341|ISS|2013-12-03|5.03|5.05|5.01|5.05|133300
4900692|4341|ISS|2013-12-02|5.05|5.05|5|5.03|61600
4921401|4369|JKS|2014-01-17|35.77|36.58|34.74|35.4|2386000
4921402|4369|JKS|2014-01-16|36.54|37.25|35.2|35.39|5495300
4921403|4369|JKS|2014-01-15|35.9|37.49|35.51|36.26|3783800
4921404|4369|JKS|2014-01-14|33.63|36.28|33.57|36.25|2700900
4921405|4369|JKS|2014-01-13|36.32|36.4|32.66|33.14|2282100
4921406|4369|JKS|2014-01-10|35.06|36.26|34.78|35.41|2185900
4921407|4369|JKS|2014-01-09|37|37|34.55|34.78|2048900
4921408|4369|JKS|2014-01-08|35.36|37.98|35.24|36.85|2268200
4921409|4369|JKS|2014-01-07|36.04|37.63|35.07|36.48|3193100
4921410|4369|JKS|2014-01-06|34.14|35.85|34.04|35.56|3339100
4921411|4369|JKS|2014-01-03|31.72|32.98|31.2|32.54|1744300
4921412|4369|JKS|2014-01-02|29.71|32.07|29.23|32.01|2387900
4921413|4369|JKS|2013-12-31|31.31|31.47|29.05|29.3|1624200
4921414|4369|JKS|2013-12-30|29.6|31.24|29.5|31.21|1845400
4921415|4369|JKS|2013-12-27|28.95|29.65|28.64|29.18|1388200
4921416|4369|JKS|2013-12-26|27.73|29|27.73|28.25|904300
4921417|4369|JKS|2013-12-24|28.23|28.49|27.5|27.58|550600
4921418|4369|JKS|2013-12-23|28.99|29.04|28.23|28.31|668600
4921419|4369|JKS|2013-12-20|29.64|29.9|27.93|28.7|1291600
4921420|4369|JKS|2013-12-19|29.06|29.97|28.82|29.36|1640300
4921421|4369|JKS|2013-12-18|29.64|29.7|27.9|29.14|1788600
4921422|4369|JKS|2013-12-17|26.96|29.39|26.62|29.36|1886100
4921423|4369|JKS|2013-12-16|26.2|27.44|26.18|26.85|1198500
4921424|4369|JKS|2013-12-13|26.1|26.67|25.58|25.98|958900
4921425|4369|JKS|2013-12-12|24.93|26.61|24.93|25.81|1497600
4921426|4369|JKS|2013-12-11|27.56|27.64|25|25.31|2015500
4921427|4369|JKS|2013-12-10|25.38|27.8|25.35|27.36|2426400
4921428|4369|JKS|2013-12-09|27.57|28.21|26|26.08|2699100
4921429|4369|JKS|2013-12-06|29.95|30.06|27.69|27.88|1799200
4921430|4369|JKS|2013-12-05|30.8|30.84|29.26|29.52|1139600
4921431|4369|JKS|2013-12-04|29.71|31.3|29.62|30.91|1337400
4921432|4369|JKS|2013-12-03|30.35|30.64|28.51|30.44|2115300
4921433|4369|JKS|2013-12-02|29.74|31.1|29.6|30.44|1509100
4884659|4326|VPV|2014-01-17|12.64|12.75|12.6|12.62|90600
4884660|4326|VPV|2014-01-16|12.44|12.64|12.44|12.56|73600
4884661|4326|VPV|2014-01-15|12.6|12.65|12.4|12.45|89500
4884662|4326|VPV|2014-01-14|12.62|12.68|12.6|12.61|35800
4884663|4326|VPV|2014-01-13|12.69|12.69|12.61|12.63|42700
4884664|4326|VPV|2014-01-10|12.59|12.7|12.52|12.7|75600
4884665|4326|VPV|2014-01-09|12.6|12.6|12.45|12.52|69700
4884666|4326|VPV|2014-01-08|12.32|12.46|12.31|12.42|69400
4884667|4326|VPV|2014-01-07|12.5|12.54|12.4|12.4|74000
4884668|4326|VPV|2014-01-06|12.31|12.57|12.31|12.44|38100
4884669|4326|VPV|2014-01-03|12.32|12.38|12.27|12.32|54000
4884670|4326|VPV|2014-01-02|12.12|12.25|12.12|12.25|77500
4884671|4326|VPV|2013-12-31|12.12|12.2|12.1|12.14|85500
4884672|4326|VPV|2013-12-30|12.01|12.13|12|12.1|108200
4884673|4326|VPV|2013-12-27|12.25|12.31|12.03|12.05|122900
4884674|4326|VPV|2013-12-26|12.43|12.43|12.28|12.3|55400
4884675|4326|VPV|2013-12-24|12.52|12.54|12.28|12.38|73700
4884676|4326|VPV|2013-12-23|12.34|12.54|12.32|12.47|148900
4884677|4326|VPV|2013-12-20|12.4|12.48|12.33|12.34|181100
4884678|4326|VPV|2013-12-19|12|12.37|11.99|12.33|203300
4884679|4326|VPV|2013-12-18|11.84|12.1|11.84|12.03|209700
4884680|4326|VPV|2013-12-17|11.58|11.93|11.57|11.91|217500
4884681|4326|VPV|2013-12-16|11.55|11.57|11.46|11.56|114500
4884682|4326|VPV|2013-12-13|11.53|11.6|11.5|11.53|83200
4884683|4326|VPV|2013-12-12|11.5|11.55|11.49|11.53|80300
4884684|4326|VPV|2013-12-11|11.59|11.63|11.55|11.55|77000
4884685|4326|VPV|2013-12-10|11.58|11.65|11.58|11.6|32000
4884686|4326|VPV|2013-12-09|11.71|11.73|11.64|11.65|65400
4884687|4326|VPV|2013-12-06|11.73|11.73|11.65|11.66|62100
4884688|4326|VPV|2013-12-05|11.77|11.82|11.7|11.71|84100
4884689|4326|VPV|2013-12-04|11.8|11.86|11.78|11.82|63400
4857567|4296|I|2013-12-10|21.59|22.17|21.51|21.58|97700
4857568|4296|I|2013-12-09|21.58|22.06|21.51|21.66|100600
4857569|4296|I|2013-12-06|21.72|22|21.41|21.59|71400
4857570|4296|I|2013-12-05|21.64|21.8|21.36|21.54|83900
4857571|4296|I|2013-12-04|21.42|22|21.24|21.54|188800
4857572|4296|I|2013-12-03|21.39|21.65|21.22|21.47|105900
4857573|4296|I|2013-12-02|21.61|22|21.39|21.45|104200
4852823|4290|IRC|2014-01-17|10.61|10.67|10.5|10.52|432800
4852824|4290|IRC|2014-01-16|10.59|10.66|10.53|10.61|422700
4852825|4290|IRC|2014-01-15|10.66|10.74|10.62|10.64|396900
4852826|4290|IRC|2014-01-14|10.61|10.69|10.57|10.61|272500
4852827|4290|IRC|2014-01-13|10.58|10.66|10.52|10.56|353900
4852828|4290|IRC|2014-01-10|10.47|10.62|10.47|10.58|489000
4852829|4290|IRC|2014-01-09|10.45|10.47|10.35|10.44|480200
4852830|4290|IRC|2014-01-08|10.45|10.45|10.26|10.41|528400
4852831|4290|IRC|2014-01-07|10.5|10.56|10.44|10.45|358300
4852832|4290|IRC|2014-01-06|10.5|10.58|10.46|10.51|263000
4852833|4290|IRC|2014-01-03|10.54|10.65|10.48|10.49|387200
4852834|4290|IRC|2014-01-02|10.5|10.56|10.39|10.56|239400
4852835|4290|IRC|2013-12-31|10.7|10.73|10.48|10.52|396400
4852836|4290|IRC|2013-12-30|10.67|10.73|10.65|10.67|178200
4852837|4290|IRC|2013-12-27|10.74|10.75|10.59|10.7|177000
4852838|4290|IRC|2013-12-26|10.8|10.87|10.69|10.74|226600
4852839|4290|IRC|2013-12-24|10.72|10.76|10.69|10.73|163800
4852840|4290|IRC|2013-12-23|10.67|10.74|10.58|10.68|336500
4852841|4290|IRC|2013-12-20|10.38|10.64|10.33|10.64|1023700
4852842|4290|IRC|2013-12-19|10.34|10.44|10.15|10.34|449300
4852843|4290|IRC|2013-12-18|10.27|10.37|10.07|10.34|454400
4852844|4290|IRC|2013-12-17|10.33|10.35|10.23|10.28|258400
4852845|4290|IRC|2013-12-16|10.13|10.31|10.11|10.3|355100
4852846|4290|IRC|2013-12-13|10.2|10.33|10.07|10.12|499500
4852847|4290|IRC|2013-12-12|10.23|10.33|10.12|10.18|275500
4852848|4290|IRC|2013-12-11|10.5|10.51|10.16|10.19|335800
4852849|4290|IRC|2013-12-10|10.55|10.61|10.48|10.5|236700
4852850|4290|IRC|2013-12-09|10.55|10.58|10.45|10.53|308800
4852851|4290|IRC|2013-12-06|10.52|10.58|10.45|10.51|264100
4852852|4290|IRC|2013-12-05|10.46|10.52|10.35|10.4|430200
4852853|4290|IRC|2013-12-04|10.57|10.7|10.46|10.46|352200
4852854|4290|IRC|2013-12-03|10.61|10.66|10.57|10.58|430700
4852855|4290|IRC|2013-12-02|10.84|10.84|10.64|10.66|491400
4843808|4282|IDE|2014-01-17|17.1|17.1|17.03|17.09|40700
4843809|4282|IDE|2014-01-16|17.04|17.08|17|17.08|56400
4843810|4282|IDE|2014-01-15|17|17.08|16.94|17.04|78700
4843811|4282|IDE|2014-01-14|16.8|16.99|16.79|16.98|58400
4843812|4282|IDE|2014-01-13|16.89|16.91|16.75|16.81|38500
4843813|4282|IDE|2014-01-10|16.81|16.93|16.77|16.9|51400
4843814|4282|IDE|2014-01-09|16.9|16.93|16.76|16.86|69400
4843815|4282|IDE|2014-01-08|16.9|16.98|16.83|16.92|52500
4843816|4282|IDE|2014-01-07|16.86|17.02|16.86|16.93|41000
4843817|4282|IDE|2014-01-06|16.86|16.89|16.74|16.88|82500
4843818|4282|IDE|2014-01-03|16.88|16.95|16.78|16.91|64900
4843819|4282|IDE|2014-01-02|17|17.04|16.73|16.92|101600
4843820|4282|IDE|2013-12-31|16.95|17.12|16.95|17.12|100900
4843821|4282|IDE|2013-12-30|17|17.03|16.88|16.96|78400
4843822|4282|IDE|2013-12-27|17.08|17.08|16.85|17|74100
4843823|4282|IDE|2013-12-26|17.36|17.37|17.19|17.33|49600
4843824|4282|IDE|2013-12-24|17.28|17.28|17.14|17.27|51900
4843825|4282|IDE|2013-12-23|17.09|17.23|17.08|17.2|42800
4843826|4282|IDE|2013-12-20|16.82|16.99|16.78|16.99|57400
4843827|4282|IDE|2013-12-19|16.86|16.86|16.74|16.83|87300
4843828|4282|IDE|2013-12-18|16.68|16.88|16.67|16.88|116400
4843829|4282|IDE|2013-12-17|16.59|16.67|16.59|16.66|64200
4843830|4282|IDE|2013-12-16|16.48|16.65|16.48|16.63|59000
4843831|4282|IDE|2013-12-13|16.52|16.72|16.32|16.41|104200
4843832|4282|IDE|2013-12-12|16.56|16.56|16.42|16.46|118400
4843833|4282|IDE|2013-12-11|16.7|16.71|16.52|16.57|65600
4843834|4282|IDE|2013-12-10|16.76|16.82|16.72|16.78|176100
4843835|4282|IDE|2013-12-09|16.87|16.92|16.8|16.87|54300
4843836|4282|IDE|2013-12-06|16.94|16.99|16.85|16.9|49700
4843837|4282|IDE|2013-12-05|16.87|16.91|16.8|16.87|29700
4843838|4282|IDE|2013-12-04|16.8|16.93|16.78|16.89|38600
4843839|4282|IDE|2013-12-03|16.86|16.88|16.78|16.88|42200
4843840|4282|IDE|2013-12-02|16.92|17.03|16.84|16.88|48000
4895107|4334|IRET|2014-01-17|8.47|8.53|8.4|8.45|283500
4895108|4334|IRET|2014-01-16|8.5|8.51|8.44|8.5|223300
4895109|4334|IRET|2014-01-15|8.52|8.53|8.45|8.5|434200
4895110|4334|IRET|2014-01-14|8.47|8.5|8.41|8.48|273400
4895111|4334|IRET|2014-01-13|8.48|8.48|8.41|8.48|295700
4884690|4326|VPV|2013-12-03|11.84|11.9|11.82|11.86|30800
4884691|4326|VPV|2013-12-02|11.95|11.95|11.84|11.84|50200
4887271|4328|IQI|2014-01-17|11.46|11.54|11.45|11.51|286400
4887272|4328|IQI|2014-01-16|11.41|11.48|11.41|11.45|110400
4887273|4328|IQI|2014-01-15|11.45|11.45|11.42|11.44|65100
4887274|4328|IQI|2014-01-14|11.38|11.45|11.36|11.44|132400
4887275|4328|IQI|2014-01-13|11.4|11.47|11.38|11.4|166900
4887276|4328|IQI|2014-01-10|11.36|11.47|11.36|11.45|119300
4887277|4328|IQI|2014-01-09|11.36|11.38|11.34|11.34|73500
4887278|4328|IQI|2014-01-08|11.35|11.38|11.3|11.35|81900
4887279|4328|IQI|2014-01-07|11.4|11.43|11.35|11.37|96100
4887280|4328|IQI|2014-01-06|11.19|11.37|11.19|11.33|186000
4887281|4328|IQI|2014-01-03|11.19|11.21|11.12|11.19|104400
4887282|4328|IQI|2014-01-02|11.1|11.18|11.1|11.16|66600
4887283|4328|IQI|2013-12-31|11.18|11.18|11.12|11.12|266200
4887284|4328|IQI|2013-12-30|11.18|11.2|11.13|11.18|232400
4887285|4328|IQI|2013-12-27|11.25|11.28|11.17|11.18|160200
4887286|4328|IQI|2013-12-26|11.32|11.39|11.28|11.31|215400
4887287|4328|IQI|2013-12-24|11.38|11.41|11.32|11.36|113500
4887288|4328|IQI|2013-12-23|11.25|11.45|11.24|11.42|348100
4887289|4328|IQI|2013-12-20|11.24|11.29|11.18|11.22|347800
4887290|4328|IQI|2013-12-19|11.05|11.24|11.05|11.22|372500
4887291|4328|IQI|2013-12-18|11.05|11.12|11.03|11.1|527900
4887292|4328|IQI|2013-12-17|10.83|11.07|10.83|11.04|375300
4887293|4328|IQI|2013-12-16|10.81|10.9|10.79|10.85|335400
4887294|4328|IQI|2013-12-13|10.82|10.84|10.79|10.81|583500
4887295|4328|IQI|2013-12-12|10.84|10.85|10.82|10.85|181400
4887296|4328|IQI|2013-12-11|10.81|10.86|10.79|10.86|210800
4887297|4328|IQI|2013-12-10|10.82|10.87|10.81|10.81|254100
4887298|4328|IQI|2013-12-09|10.92|10.95|10.86|10.86|232100
4887299|4328|IQI|2013-12-06|11|11|10.9|10.92|253200
4887300|4328|IQI|2013-12-05|11|11|10.92|10.94|164600
4887301|4328|IQI|2013-12-04|11.01|11.04|10.97|11.01|236000
4887302|4328|IQI|2013-12-03|11.05|11.09|11.03|11.06|171600
4887303|4328|IQI|2013-12-02|11.08|11.12|11.06|11.06|243500
4882047|4324|VMO|2014-01-17|12.14|12.2|12.12|12.15|420800
4882048|4324|VMO|2014-01-16|12.15|12.19|12.12|12.12|234000
4882049|4324|VMO|2014-01-15|12.12|12.16|12.11|12.16|186100
4882050|4324|VMO|2014-01-14|12.07|12.13|12.04|12.11|234700
4882051|4324|VMO|2014-01-13|12.1|12.1|12.02|12.1|204300
4882052|4324|VMO|2014-01-10|12.09|12.16|12.05|12.11|143800
4882053|4324|VMO|2014-01-09|11.99|12.05|11.98|12.05|181600
4882054|4324|VMO|2014-01-08|12.01|12.05|11.97|11.99|167400
4882055|4324|VMO|2014-01-07|12.03|12.1|12.01|12.02|189800
4882056|4324|VMO|2014-01-06|11.92|12.05|11.9|12.03|258500
4882057|4324|VMO|2014-01-03|11.82|11.9|11.73|11.88|205600
4882058|4324|VMO|2014-01-02|11.7|11.8|11.65|11.8|203700
4882059|4324|VMO|2013-12-31|11.69|11.71|11.65|11.71|390100
4882060|4324|VMO|2013-12-30|11.7|11.73|11.63|11.73|360500
4882061|4324|VMO|2013-12-27|11.77|11.77|11.64|11.65|314600
4882062|4324|VMO|2013-12-26|11.88|11.9|11.77|11.77|406000
4882063|4324|VMO|2013-12-24|11.91|11.93|11.8|11.85|306200
4882064|4324|VMO|2013-12-23|11.68|11.91|11.65|11.91|497300
4882065|4324|VMO|2013-12-20|11.5|11.66|11.48|11.64|408100
4882066|4324|VMO|2013-12-19|11.45|11.54|11.42|11.53|466100
4882067|4324|VMO|2013-12-18|11.47|11.48|11.4|11.46|335600
4882068|4324|VMO|2013-12-17|11.2|11.48|11.2|11.43|415200
4882069|4324|VMO|2013-12-16|11.11|11.23|11.11|11.2|375000
4882070|4324|VMO|2013-12-13|11.16|11.17|11.13|11.16|517000
4882071|4324|VMO|2013-12-12|11.2|11.23|11.18|11.18|399100
4882072|4324|VMO|2013-12-11|11.18|11.22|11.16|11.2|288400
4882073|4324|VMO|2013-12-10|11.16|11.2|11.16|11.2|523400
4882074|4324|VMO|2013-12-09|11.24|11.24|11.21|11.23|247200
4882075|4324|VMO|2013-12-06|11.28|11.28|11.22|11.24|307500
4882076|4324|VMO|2013-12-05|11.3|11.33|11.2|11.22|833500
4882077|4324|VMO|2013-12-04|11.38|11.38|11.32|11.32|238900
4882078|4324|VMO|2013-12-03|11.35|11.4|11.34|11.38|229800
4882079|4324|VMO|2013-12-02|11.38|11.39|11.33|11.35|186400
4896413|4337|IO|2014-01-17|3.04|3.09|3.02|3.03|1204100
4896414|4337|IO|2014-01-16|3.1|3.11|3.02|3.04|633300
4896415|4337|IO|2014-01-15|3.07|3.14|3.06|3.1|1018800
4896416|4337|IO|2014-01-14|2.99|3.1|2.99|3.06|721700
4896417|4337|IO|2014-01-13|3.04|3.15|2.99|3|1371200
4896418|4337|IO|2014-01-10|3.1|3.14|2.98|3.03|2059400
4896419|4337|IO|2014-01-09|3.12|3.18|3.05|3.08|1810200
4896420|4337|IO|2014-01-08|3.26|3.3|3.11|3.12|1943100
4896421|4337|IO|2014-01-07|3.28|3.33|3.21|3.26|1028000
4896422|4337|IO|2014-01-06|3.35|3.38|3.24|3.28|1113400
4902756|4348|ITUB|2014-01-02|13.16|13.24|13.09|13.13|7894000
4902757|4348|ITUB|2013-12-31|13.33|13.61|13.33|13.57|3535500
4902758|4348|ITUB|2013-12-30|13.52|13.62|13.29|13.4|8900200
4902759|4348|ITUB|2013-12-27|13.44|13.59|13.43|13.52|7265000
4902760|4348|ITUB|2013-12-26|13.43|13.5|13.34|13.35|3133000
4902761|4348|ITUB|2013-12-24|13.31|13.46|13.3|13.38|2017000
4902762|4348|ITUB|2013-12-23|13.27|13.36|13.2|13.28|7908400
4902763|4348|ITUB|2013-12-20|13.38|13.42|13.1|13.13|14057600
4902764|4348|ITUB|2013-12-19|13.44|13.67|13.36|13.57|7775800
4902765|4348|ITUB|2013-12-18|13.37|13.79|13.27|13.71|9472100
4902766|4348|ITUB|2013-12-17|13.44|13.47|13.31|13.35|6435500
4902767|4348|ITUB|2013-12-16|13.36|13.58|13.29|13.33|5517900
4902768|4348|ITUB|2013-12-13|13.32|13.4|13.17|13.32|8816100
4902769|4348|ITUB|2013-12-12|13.08|13.34|13.01|13.31|8819800
4902770|4348|ITUB|2013-12-11|13.44|13.46|13.1|13.14|7716200
4902771|4348|ITUB|2013-12-10|13.65|13.74|13.63|13.66|6207500
4902772|4348|ITUB|2013-12-09|13.71|13.86|13.58|13.68|7547300
4902773|4348|ITUB|2013-12-06|13.36|13.67|13.3|13.58|12859600
4902774|4348|ITUB|2013-12-05|13.09|13.28|13.08|13.25|9211800
4902775|4348|ITUB|2013-12-04|13.21|13.38|13.1|13.19|10007600
4902776|4348|ITUB|2013-12-03|13.51|13.7|13.26|13.38|8208700
4902777|4348|ITUB|2013-12-02|14|14.13|13.52|13.52|8414500
4866872|4308|IOC|2014-01-17|51.6|51.7|50.23|50.77|1081200
4866873|4308|IOC|2014-01-16|53.4|54.75|51.29|51.55|836100
4866874|4308|IOC|2014-01-15|51.75|53.4|50.96|52.73|1339600
4866875|4308|IOC|2014-01-14|50.15|51.79|49.61|51.55|682100
4866876|4308|IOC|2014-01-13|52|52.32|49.35|49.87|905500
4866877|4308|IOC|2014-01-10|49.79|52.11|49.67|51.61|1443900
4866878|4308|IOC|2014-01-09|46|50.03|46|49.75|1197400
4866879|4308|IOC|2014-01-08|45.15|47.21|44.96|46.16|837700
4866880|4308|IOC|2014-01-07|45.4|45.89|43.85|45.19|1112500
4866881|4308|IOC|2014-01-06|47.08|47.76|44.46|45.17|1329600
4866882|4308|IOC|2014-01-03|49.2|49.6|45.55|47.59|1955400
4866883|4308|IOC|2014-01-02|51.39|51.46|48.56|49|975700
4866884|4308|IOC|2013-12-31|52.15|52.83|51.1|51.49|472200
4866885|4308|IOC|2013-12-30|50.7|52.19|50|51.65|860200
4866886|4308|IOC|2013-12-27|51.52|51.77|50.78|51.16|527500
4866887|4308|IOC|2013-12-26|51.75|52.9|51.53|51.79|490600
4866888|4308|IOC|2013-12-24|51.99|52.99|51.53|52.65|252600
4866889|4308|IOC|2013-12-23|52.65|53.19|50.57|52.77|1317900
4866890|4308|IOC|2013-12-20|55.45|55.84|51.07|52.49|3181300
4866891|4308|IOC|2013-12-19|55|55.29|54.25|54.7|512800
4866892|4308|IOC|2013-12-18|54.66|55.71|54.3|55.25|739100
4866893|4308|IOC|2013-12-17|55.2|55.23|53.26|54.95|809600
4866894|4308|IOC|2013-12-16|54|55.44|54|55.2|621500
4866895|4308|IOC|2013-12-13|54.56|55.44|54|54.64|824600
4866896|4308|IOC|2013-12-12|56.46|57.21|53.4|54.45|1606100
4866897|4308|IOC|2013-12-11|58.25|58.75|52.72|55.08|2336600
4866898|4308|IOC|2013-12-10|61.13|62.73|57.72|58.44|2041900
4866899|4308|IOC|2013-12-09|58.5|62.22|55.8|61.13|4220300
4866900|4308|IOC|2013-12-06|60|66|50.97|55.5|9711700
4866901|4308|IOC|2013-12-05|89.15|89.31|87.61|88.63|384700
4866902|4308|IOC|2013-12-04|88.5|89.45|87.56|88.51|241300
4866903|4308|IOC|2013-12-03|86.85|90|86.14|88.44|654100
4866904|4308|IOC|2013-12-02|88.17|88.93|87.08|87.49|302800
4869484|4311|INXN|2014-01-17|24.07|24.78|23.94|24.55|301400
4869485|4311|INXN|2014-01-16|24.38|24.78|24.13|24.14|511300
4869486|4311|INXN|2014-01-15|24.26|24.81|24.26|24.53|839700
4869487|4311|INXN|2014-01-14|24|24.3|23.87|24.2|789400
4869488|4311|INXN|2014-01-13|24.76|25.02|23.98|24.01|978400
4869489|4311|INXN|2014-01-10|24.97|24.97|24.52|24.63|420000
4869490|4311|INXN|2014-01-09|25|25.16|24.39|24.8|417800
4869491|4311|INXN|2014-01-08|24.47|25.16|24.4|25.06|439200
4869492|4311|INXN|2014-01-07|24.16|24.48|24.05|24.35|221300
4869493|4311|INXN|2014-01-06|24.01|24.23|23.96|24.02|367900
4869494|4311|INXN|2014-01-03|23.91|24.37|23.83|24.05|313700
4869495|4311|INXN|2014-01-02|23.44|24.08|23.44|23.92|453000
4869496|4311|INXN|2013-12-31|23.09|23.69|23.02|23.61|240000
4869497|4311|INXN|2013-12-30|22.95|23.25|22.68|23.18|145500
4869498|4311|INXN|2013-12-27|22.78|23|22.39|22.8|190200
4869499|4311|INXN|2013-12-26|22.68|23.06|22.45|22.71|221700
4869500|4311|INXN|2013-12-24|22.3|22.68|22.19|22.55|35200
4869501|4311|INXN|2013-12-23|22.45|22.47|22.21|22.32|124500
4869502|4311|INXN|2013-12-20|21.9|22.41|21.9|22.38|200700
4869503|4311|INXN|2013-12-19|22.23|22.3|21.9|21.96|136300
4869504|4311|INXN|2013-12-18|22.09|22.32|21.95|22.3|170300
4869505|4311|INXN|2013-12-17|22.06|22.17|21.93|22.06|483100
4869506|4311|INXN|2013-12-16|21.48|22.08|21.14|22.02|541000
4895112|4334|IRET|2014-01-10|8.36|8.49|8.32|8.48|380000
4895113|4334|IRET|2014-01-09|8.33|8.33|8.19|8.32|323600
4895114|4334|IRET|2014-01-08|8.36|8.38|8.24|8.29|277400
4895115|4334|IRET|2014-01-07|8.4|8.47|8.34|8.39|274600
4895116|4334|IRET|2014-01-06|8.57|8.57|8.38|8.4|384100
4895117|4334|IRET|2014-01-03|8.49|8.59|8.45|8.56|228000
4895118|4334|IRET|2014-01-02|8.52|8.56|8.4|8.49|298400
4895119|4334|IRET|2013-12-31|8.68|8.69|8.56|8.58|295500
4895120|4334|IRET|2013-12-30|8.6|8.8|8.6|8.65|270000
4895121|4334|IRET|2013-12-27|8.82|8.85|8.74|8.78|305100
4895122|4334|IRET|2013-12-26|8.81|8.84|8.77|8.78|341700
4895123|4334|IRET|2013-12-24|8.74|8.87|8.71|8.84|169200
4895124|4334|IRET|2013-12-23|8.94|8.94|8.77|8.77|441100
4895125|4334|IRET|2013-12-20|8.75|8.95|8.7|8.94|768300
4895126|4334|IRET|2013-12-19|8.87|8.88|8.71|8.74|173800
4895127|4334|IRET|2013-12-18|8.79|8.94|8.67|8.91|253800
4895128|4334|IRET|2013-12-17|8.73|8.83|8.67|8.8|288000
4895129|4334|IRET|2013-12-16|8.7|8.82|8.67|8.74|269300
4895130|4334|IRET|2013-12-13|8.64|8.76|8.61|8.69|292300
4895131|4334|IRET|2013-12-12|8.65|8.73|8.59|8.63|362000
4895132|4334|IRET|2013-12-11|8.93|8.93|8.6|8.64|443800
4895133|4334|IRET|2013-12-10|8.92|8.93|8.85|8.9|355500
4895134|4334|IRET|2013-12-09|8.79|8.92|8.74|8.9|278600
4895135|4334|IRET|2013-12-06|8.77|8.82|8.71|8.8|219800
4895136|4334|IRET|2013-12-05|8.66|8.74|8.62|8.72|394800
4895137|4334|IRET|2013-12-04|8.6|8.72|8.52|8.67|304300
4895138|4334|IRET|2013-12-03|8.59|8.68|8.56|8.64|385100
4895139|4334|IRET|2013-12-02|8.79|8.81|8.58|8.65|473400
4889883|4330|VTN|2014-01-17|13.6|13.7|13.6|13.63|60300
4889884|4330|VTN|2014-01-16|13.58|13.66|13.57|13.58|34200
4889885|4330|VTN|2014-01-15|13.63|13.66|13.58|13.61|35100
4889886|4330|VTN|2014-01-14|13.64|13.64|13.57|13.62|24400
4889887|4330|VTN|2014-01-13|13.55|13.65|13.55|13.6|36900
4889888|4330|VTN|2014-01-10|13.53|13.69|13.53|13.65|47500
4889889|4330|VTN|2014-01-09|13.5|13.6|13.45|13.46|87900
4889890|4330|VTN|2014-01-08|13.41|13.5|13.37|13.43|49600
4889891|4330|VTN|2014-01-07|13.47|13.53|13.42|13.45|38800
4889892|4330|VTN|2014-01-06|13.4|13.58|13.35|13.42|102100
4889893|4330|VTN|2014-01-03|13.28|13.38|13.21|13.38|38700
4889894|4330|VTN|2014-01-02|13.06|13.26|13.04|13.21|43600
4889895|4330|VTN|2013-12-31|13.18|13.18|13.06|13.09|55900
4889896|4330|VTN|2013-12-30|12.99|13.2|12.97|13.18|134600
4889897|4330|VTN|2013-12-27|13.18|13.18|13.01|13.07|79700
4889898|4330|VTN|2013-12-26|13.39|13.39|13.2|13.2|75200
4889899|4330|VTN|2013-12-24|13.36|13.43|13.3|13.34|59400
4889900|4330|VTN|2013-12-23|13.3|13.45|13.27|13.4|127100
4889901|4330|VTN|2013-12-20|13.18|13.3|13.01|13.17|143900
4889902|4330|VTN|2013-12-19|12.99|13.25|12.99|13.24|79500
4889903|4330|VTN|2013-12-18|13.03|13.18|12.98|13.07|95300
4889904|4330|VTN|2013-12-17|12.82|13.02|12.81|12.98|129100
4889905|4330|VTN|2013-12-16|12.84|12.88|12.81|12.86|70000
4889906|4330|VTN|2013-12-13|12.85|12.87|12.83|12.83|53000
4889907|4330|VTN|2013-12-12|12.84|12.99|12.83|12.87|77500
4889908|4330|VTN|2013-12-11|12.96|13.01|12.85|12.91|53800
4889909|4330|VTN|2013-12-10|12.92|13.06|12.92|13|57500
4889910|4330|VTN|2013-12-09|12.99|13.08|12.95|13.05|80300
4889911|4330|VTN|2013-12-06|13|13.08|12.9|13.06|56900
4889912|4330|VTN|2013-12-05|13.15|13.15|12.98|12.98|51600
4889913|4330|VTN|2013-12-04|13.18|13.21|13.09|13.09|57300
4889914|4330|VTN|2013-12-03|13.22|13.25|13.19|13.19|47900
4889915|4330|VTN|2013-12-02|13.35|13.43|13.22|13.27|55200
4879595|4321|IVR|2014-01-17|15.24|15.25|15.17|15.23|574500
4879596|4321|IVR|2014-01-16|15.14|15.26|15.08|15.23|1103000
4879597|4321|IVR|2014-01-15|15.08|15.22|15.08|15.13|734600
4879598|4321|IVR|2014-01-14|15.21|15.27|15.1|15.11|784100
4879599|4321|IVR|2014-01-13|15.29|15.4|15.17|15.18|1619100
4879600|4321|IVR|2014-01-10|15.19|15.35|15.17|15.31|1094600
4879601|4321|IVR|2014-01-09|15.22|15.23|15|15.11|1192300
4879602|4321|IVR|2014-01-08|15.09|15.21|15.01|15.21|1289000
4879603|4321|IVR|2014-01-07|15.03|15.17|14.97|15.14|1162000
4879604|4321|IVR|2014-01-06|14.94|15.15|14.86|15.02|1176200
4879605|4321|IVR|2014-01-03|14.86|14.92|14.81|14.87|962400
4879606|4321|IVR|2014-01-02|14.69|14.88|14.64|14.86|1163600
4879607|4321|IVR|2013-12-31|14.56|14.74|14.55|14.68|1990100
4879608|4321|IVR|2013-12-30|14.75|14.76|14.54|14.58|2262400
4879609|4321|IVR|2013-12-27|14.67|14.81|14.53|14.74|1799600
4879610|4321|IVR|2013-12-26|14.79|14.87|14.71|14.71|1801300
4879611|4321|IVR|2013-12-24|14.57|14.86|14.56|14.79|1520300
4896423|4337|IO|2014-01-03|3.47|3.5|3.32|3.37|1259000
4896424|4337|IO|2014-01-02|3.31|3.48|3.26|3.45|1813000
4896425|4337|IO|2013-12-31|3.16|3.32|3.11|3.3|1946900
4896426|4337|IO|2013-12-30|3.21|3.24|3.11|3.14|1715100
4896427|4337|IO|2013-12-27|3.25|3.26|3.18|3.21|945200
4896428|4337|IO|2013-12-26|3.25|3.3|3.21|3.23|1228000
4896429|4337|IO|2013-12-24|3.24|3.28|3.22|3.25|747600
4896430|4337|IO|2013-12-23|3.21|3.25|3.18|3.24|872000
4896431|4337|IO|2013-12-20|3.2|3.3|3.16|3.19|2520300
4896432|4337|IO|2013-12-19|3.16|3.32|3.16|3.22|1371400
4896433|4337|IO|2013-12-18|3.1|3.2|3.05|3.18|1227500
4896434|4337|IO|2013-12-17|3.23|3.23|3.11|3.11|1226900
4896435|4337|IO|2013-12-16|3.11|3.27|3.08|3.25|2147600
4896436|4337|IO|2013-12-13|3.01|3.14|2.96|3.14|1955000
4896437|4337|IO|2013-12-12|3.04|3.06|2.81|3.02|4851800
4896438|4337|IO|2013-12-11|3.23|3.23|3.03|3.1|1643200
4896439|4337|IO|2013-12-10|3.32|3.35|3.21|3.22|2532600
4896440|4337|IO|2013-12-09|3.16|3.33|3.16|3.3|1905400
4896441|4337|IO|2013-12-06|3.24|3.3|3.17|3.18|1408600
4896442|4337|IO|2013-12-05|3.42|3.45|3.22|3.26|2250500
4896443|4337|IO|2013-12-04|3.6|3.6|3.45|3.47|1486900
4896444|4337|IO|2013-12-03|3.59|3.66|3.55|3.61|802600
4896445|4337|IO|2013-12-02|3.86|3.9|3.56|3.58|1766100
4901439|4342|STAR|2014-01-17|15.18|15.24|15|15.21|1211700
4901440|4342|STAR|2014-01-16|15.1|15.23|15|15.13|1185700
4901441|4342|STAR|2014-01-15|15.05|15.34|15.04|15.06|1272700
4901442|4342|STAR|2014-01-14|14.86|15.12|14.86|15.07|498900
4901443|4342|STAR|2014-01-13|14.83|15|14.71|14.85|1164900
4901444|4342|STAR|2014-01-10|14.67|14.95|14.54|14.91|830600
4901445|4342|STAR|2014-01-09|14.63|14.71|14.43|14.65|434700
4901446|4342|STAR|2014-01-08|14.55|14.63|14.24|14.61|703100
4901447|4342|STAR|2014-01-07|14.41|14.69|14.22|14.55|795600
4901448|4342|STAR|2014-01-06|14.4|14.42|14.16|14.31|651700
4901449|4342|STAR|2014-01-03|14.33|14.45|14.24|14.4|334500
4901450|4342|STAR|2014-01-02|14.27|14.34|14.08|14.3|350100
4901451|4342|STAR|2013-12-31|14.05|14.3|14.05|14.27|420200
4901452|4342|STAR|2013-12-30|14.36|14.48|14.17|14.28|310300
4901453|4342|STAR|2013-12-27|14.37|14.5|14.18|14.41|349700
4901454|4342|STAR|2013-12-26|14.48|14.51|14.29|14.3|465100
4901455|4342|STAR|2013-12-24|14.2|14.44|14.11|14.43|199900
4901456|4342|STAR|2013-12-23|14.55|14.6|14.13|14.15|1193400
4901457|4342|STAR|2013-12-20|13.83|14.65|13.82|14.65|2709000
4901458|4342|STAR|2013-12-19|13.32|14.18|13.3|13.75|1812100
4901459|4342|STAR|2013-12-18|12.89|13.33|12.73|13.29|3545100
4901460|4342|STAR|2013-12-17|12.91|13.01|12.85|12.9|696900
4901461|4342|STAR|2013-12-16|12.79|12.99|12.74|12.93|463000
4901462|4342|STAR|2013-12-13|12.99|13.02|12.74|12.75|568800
4901463|4342|STAR|2013-12-12|13.03|13.06|12.92|12.94|1027300
4901464|4342|STAR|2013-12-11|12.95|13.13|12.88|13|2520500
4901465|4342|STAR|2013-12-10|13.05|13.1|12.93|12.95|552700
4901466|4342|STAR|2013-12-09|12.99|13.19|12.99|13.05|907100
4901467|4342|STAR|2013-12-06|13.01|13.08|12.92|13|622900
4901468|4342|STAR|2013-12-05|12.92|13|12.79|12.92|484400
4901469|4342|STAR|2013-12-04|12.8|13.08|12.72|12.94|826000
4901470|4342|STAR|2013-12-03|12.72|12.95|12.68|12.91|928600
4901471|4342|STAR|2013-12-02|12.83|12.99|12.7|12.79|469200
4915805|4363|JNS|2014-01-17|12.78|13.05|12.73|12.99|3747000
4915806|4363|JNS|2014-01-16|12.56|12.76|12.52|12.75|3101700
4915807|4363|JNS|2014-01-15|12.37|12.64|12.34|12.58|2714300
4915808|4363|JNS|2014-01-14|12.12|12.35|12.08|12.34|3325800
4915809|4363|JNS|2014-01-13|12.33|12.46|12.04|12.09|3048700
4915810|4363|JNS|2014-01-10|12.32|12.42|12.18|12.31|4797500
4915811|4363|JNS|2014-01-09|12.1|12.16|11.96|12.11|2804900
4915812|4363|JNS|2014-01-08|12.07|12.15|11.89|12.04|3781500
4915813|4363|JNS|2014-01-07|12.17|12.19|11.97|12.07|3544000
4915814|4363|JNS|2014-01-06|11.95|12.1|11.95|11.98|9986000
4915815|4363|JNS|2014-01-03|12.07|12.29|11.82|11.91|7381000
4915816|4363|JNS|2014-01-02|12.38|12.41|11.99|12.09|3126800
4915817|4363|JNS|2013-12-31|12.39|12.52|12.34|12.37|1885900
4915818|4363|JNS|2013-12-30|12.42|12.52|12.34|12.37|1340500
4915819|4363|JNS|2013-12-27|12.55|12.74|12.39|12.42|2301200
4915820|4363|JNS|2013-12-26|12.37|12.52|12.23|12.5|1779000
4915821|4363|JNS|2013-12-24|12.16|12.36|12.14|12.3|1396500
4915822|4363|JNS|2013-12-23|11.92|12.19|11.81|12.17|2433800
4915823|4363|JNS|2013-12-20|11.66|11.86|11.66|11.79|2438800
4915824|4363|JNS|2013-12-19|11.52|11.7|11.47|11.61|2386000
4915825|4363|JNS|2013-12-18|11.13|11.59|11.08|11.57|3213700
4915826|4363|JNS|2013-12-17|11|11.14|10.94|11.08|1700700
4879612|4321|IVR|2013-12-23|15.29|15.38|15.1|15.1|2418900
4879613|4321|IVR|2013-12-20|15.05|15.25|15|15.2|2082600
4879614|4321|IVR|2013-12-19|15.22|15.3|14.97|14.99|1589000
4879615|4321|IVR|2013-12-18|15.15|15.46|15|15.21|2812700
4879616|4321|IVR|2013-12-17|14.93|15.18|14.89|15.09|1904900
4879617|4321|IVR|2013-12-16|14.92|15.08|14.84|14.88|1444700
4879618|4321|IVR|2013-12-13|14.95|15.08|14.88|14.91|1177800
4879619|4321|IVR|2013-12-12|14.86|14.97|14.75|14.92|1265800
4879620|4321|IVR|2013-12-11|15.03|15.07|14.81|14.88|1636400
4879621|4321|IVR|2013-12-10|14.86|15.25|14.86|15.03|2055700
4879622|4321|IVR|2013-12-09|14.62|14.85|14.6|14.83|2085800
4879623|4321|IVR|2013-12-06|14.56|14.68|14.43|14.57|1778800
4879624|4321|IVR|2013-12-05|14.56|14.63|14.41|14.5|1644500
4879625|4321|IVR|2013-12-04|14.67|14.75|14.54|14.64|1415100
4879626|4321|IVR|2013-12-03|14.85|14.98|14.7|14.82|2351200
4879627|4321|IVR|2013-12-02|15.05|15.07|14.77|14.79|1757100
4897719|4338|IRM|2014-01-17|27.53|27.93|27.44|27.51|2700900
4897720|4338|IRM|2014-01-16|27.49|27.67|26.96|27.44|3517800
4897721|4338|IRM|2014-01-15|27.46|27.76|27.31|27.49|7404200
4897722|4338|IRM|2014-01-14|27.79|27.89|27.48|27.49|2239400
4897723|4338|IRM|2014-01-13|27.78|27.89|27.03|27.69|4228200
4897724|4338|IRM|2014-01-10|28.01|28.04|27.56|27.86|2413400
4897725|4338|IRM|2014-01-09|28.22|28.3|27.49|28|2333400
4897726|4338|IRM|2014-01-08|28.89|29.19|27.82|28.21|4142500
4897727|4338|IRM|2014-01-07|29.34|29.45|28.27|28.77|3511700
4897728|4338|IRM|2014-01-06|29.54|29.88|29.06|29.28|1202100
4897729|4338|IRM|2014-01-03|29.59|29.76|29.26|29.43|1073600
4897730|4338|IRM|2014-01-02|30.26|30.48|29.22|29.49|1886400
4897731|4338|IRM|2013-12-31|30.6|30.71|30.13|30.35|775100
4897732|4338|IRM|2013-12-30|30.45|30.73|30.4|30.49|796600
4897733|4338|IRM|2013-12-27|30.72|30.72|30.32|30.55|491400
4897734|4338|IRM|2013-12-26|30.6|30.8|30.26|30.59|1024900
4897735|4338|IRM|2013-12-24|29.77|30.59|29.58|30.55|1011900
4897736|4338|IRM|2013-12-23|29.88|30.39|29.79|30.1|1598300
4897737|4338|IRM|2013-12-20|29.32|29.83|29.24|29.81|2260300
4897738|4338|IRM|2013-12-19|29.35|29.61|29.07|29.23|1179400
4897739|4338|IRM|2013-12-18|28.84|29.55|28.65|29.35|1842500
4897740|4338|IRM|2013-12-17|29.29|29.48|28.73|28.87|1547100
4897741|4338|IRM|2013-12-16|29.51|29.79|29.25|29.52|1581600
4897742|4338|IRM|2013-12-13|29.12|29.62|29.08|29.49|1230900
4897743|4338|IRM|2013-12-12|29.05|29.22|28.7|29.05|1897800
4897744|4338|IRM|2013-12-11|28.54|29.44|28.47|29.17|2517400
4897745|4338|IRM|2013-12-10|28.87|29.02|28.53|28.54|756700
4897746|4338|IRM|2013-12-09|28.64|28.93|28.55|28.67|939900
4897747|4338|IRM|2013-12-06|28.39|28.84|28.37|28.65|1054800
4897748|4338|IRM|2013-12-05|28.42|28.84|28.14|28.24|1457300
4897749|4338|IRM|2013-12-04|27.78|28.5|27.55|28.41|2304600
4897750|4338|IRM|2013-12-03|27.87|28.13|27.61|27.83|864800
4897751|4338|IRM|2013-12-02|28.12|28.23|27.82|28.02|1159300
4893801|4333|ITG|2014-01-17|19.15|19.26|18.64|18.75|186000
4893802|4333|ITG|2014-01-16|19.39|19.5|18.95|19.16|232000
4893803|4333|ITG|2014-01-15|19.45|19.69|19.27|19.33|302200
4893804|4333|ITG|2014-01-14|19.08|19.45|19.02|19.43|172300
4893805|4333|ITG|2014-01-13|19.5|19.5|18.75|18.95|289400
4893806|4333|ITG|2014-01-10|19.61|19.79|19.1|19.51|227900
4893807|4333|ITG|2014-01-09|19.51|20|19.38|19.55|358700
4893808|4333|ITG|2014-01-08|20.25|20.32|19.13|19.42|619500
4893809|4333|ITG|2014-01-07|20.27|20.55|19.86|20.29|505900
4893810|4333|ITG|2014-01-06|20.43|20.53|20.18|20.26|191700
4893811|4333|ITG|2014-01-03|20.54|20.79|20.24|20.4|212000
4893812|4333|ITG|2014-01-02|20.57|20.66|20.23|20.55|272100
4893813|4333|ITG|2013-12-31|20.5|20.75|20.45|20.56|208000
4893814|4333|ITG|2013-12-30|20.5|20.61|20.36|20.51|118300
4893815|4333|ITG|2013-12-27|20.53|20.69|20.45|20.54|147300
4893816|4333|ITG|2013-12-26|20.65|20.87|20.38|20.48|169100
4893817|4333|ITG|2013-12-24|20.52|20.71|20.4|20.51|142500
4893818|4333|ITG|2013-12-23|20.15|20.52|20.12|20.5|348100
4893819|4333|ITG|2013-12-20|19.75|20.3|19.75|20.05|392300
4893820|4333|ITG|2013-12-19|19.82|20.15|19.56|19.68|203300
4893821|4333|ITG|2013-12-18|19.66|19.92|19.35|19.81|303800
4893822|4333|ITG|2013-12-17|19.53|19.76|19.25|19.68|166900
4893823|4333|ITG|2013-12-16|19.71|19.84|19.49|19.58|192000
4893824|4333|ITG|2013-12-13|19.95|20|19.64|19.67|206800
4893825|4333|ITG|2013-12-12|19.85|20.16|19.77|19.9|224400
4893826|4333|ITG|2013-12-11|20.25|20.36|19.76|19.87|295800
4893827|4333|ITG|2013-12-10|19.41|20.42|19.4|20.24|365600
4893828|4333|ITG|2013-12-09|19.57|19.6|19.09|19.42|212700
4893829|4333|ITG|2013-12-06|19.42|19.76|19.38|19.58|176900
4869507|4311|INXN|2013-12-13|20.75|21.46|20.67|21.46|254500
4869508|4311|INXN|2013-12-12|21.04|21.04|20.56|20.67|144600
4869509|4311|INXN|2013-12-11|21.45|21.5|20.85|20.99|234600
4869510|4311|INXN|2013-12-10|20.78|21.56|20.6|21.4|282600
4869511|4311|INXN|2013-12-09|21.27|21.27|20.77|20.83|311600
4869512|4311|INXN|2013-12-06|21.4|21.48|21.07|21.2|409200
4869513|4311|INXN|2013-12-05|21.53|21.7|21.25|21.29|249700
4869514|4311|INXN|2013-12-04|21.72|21.73|21.3|21.57|276800
4869515|4311|INXN|2013-12-03|22.33|22.55|21.75|21.75|337800
4869516|4311|INXN|2013-12-02|22.5|22.81|22.31|22.31|220100
4864260|4303|IP|2014-01-17|48.97|49.01|48.22|48.34|2364500
4864261|4303|IP|2014-01-16|48.8|49.03|48.67|48.86|1838400
4864262|4303|IP|2014-01-15|48.88|49|48.52|48.84|2327900
4864263|4303|IP|2014-01-14|48.24|48.78|48.11|48.71|2496200
4864264|4303|IP|2014-01-13|48.76|49.06|48.02|48.13|3364800
4864265|4303|IP|2014-01-10|49.2|49.35|48.5|48.93|3412700
4864266|4303|IP|2014-01-09|49.03|49.36|48.23|49.2|3620800
4864267|4303|IP|2014-01-08|48.9|49.02|48.53|49.01|2399900
4864268|4303|IP|2014-01-07|48.53|49.18|48.53|48.96|2806800
4864269|4303|IP|2014-01-06|48.9|49.15|48.47|48.49|2275500
4864270|4303|IP|2014-01-03|48.8|48.94|48.47|48.62|2326300
4864271|4303|IP|2014-01-02|48.58|49.15|48.54|48.8|2152700
4864272|4303|IP|2013-12-31|48.99|49.41|48.83|49.03|1699800
4864273|4303|IP|2013-12-30|48.99|49.14|48.68|49|1361800
4864274|4303|IP|2013-12-27|49.46|49.46|48.9|49.04|1382000
4864275|4303|IP|2013-12-26|49.23|49.36|49.01|49.24|1448900
4864276|4303|IP|2013-12-24|48.85|49.4|48.76|49.12|1190400
4864277|4303|IP|2013-12-23|48.56|49.42|48.48|48.88|2698500
4864278|4303|IP|2013-12-20|49.05|49.2|48.3|48.35|5802000
4864279|4303|IP|2013-12-19|49.23|49.32|48.49|48.85|4452200
4864280|4303|IP|2013-12-18|48.69|49.52|48.26|49.49|6179500
4864281|4303|IP|2013-12-17|48.22|48.59|47.76|48.36|5333100
4864282|4303|IP|2013-12-16|48.08|48.75|47.47|48.38|7539200
4864283|4303|IP|2013-12-13|46.4|48.24|46.27|47.83|7677500
4864284|4303|IP|2013-12-12|46.1|46.45|45.81|46.18|2100000
4864285|4303|IP|2013-12-11|47|47.25|46.09|46.23|2722900
4864286|4303|IP|2013-12-10|46.76|47.17|46.55|46.87|3912700
4864287|4303|IP|2013-12-09|46.54|46.97|46.45|46.82|2639300
4864288|4303|IP|2013-12-06|46.45|46.54|46.13|46.44|4774200
4864289|4303|IP|2013-12-05|45.9|46.19|45.76|46.07|2820400
4864290|4303|IP|2013-12-04|46.14|46.38|45.38|46.01|3928500
4864291|4303|IP|2013-12-03|46.66|46.92|45.76|46.27|3682600
4864292|4303|IP|2013-12-02|46.63|47.33|46.6|46.79|3709300
4875677|4318|VCV|2014-01-17|11.46|11.56|11.43|11.46|190500
4875678|4318|VCV|2014-01-16|11.4|11.46|11.35|11.38|126700
4875679|4318|VCV|2014-01-15|11.41|11.47|11.36|11.38|168800
4875680|4318|VCV|2014-01-14|11.5|11.52|11.43|11.43|160700
4875681|4318|VCV|2014-01-13|11.56|11.58|11.48|11.55|112200
4875682|4318|VCV|2014-01-10|11.48|11.59|11.48|11.59|100900
4875683|4318|VCV|2014-01-09|11.56|11.58|11.43|11.46|143400
4875684|4318|VCV|2014-01-08|11.39|11.56|11.33|11.56|123600
4875685|4318|VCV|2014-01-07|11.52|11.58|11.38|11.4|233800
4875686|4318|VCV|2014-01-06|11.45|11.53|11.4|11.47|149800
4875687|4318|VCV|2014-01-03|11.38|11.45|11.3|11.45|104200
4875688|4318|VCV|2014-01-02|11.4|11.45|11.32|11.4|161800
4875689|4318|VCV|2013-12-31|11.35|11.49|11.23|11.4|354900
4875690|4318|VCV|2013-12-30|11.5|11.52|11.3|11.31|304600
4875691|4318|VCV|2013-12-27|11.63|11.63|11.35|11.44|226200
4875692|4318|VCV|2013-12-26|11.62|11.71|11.53|11.63|183300
4875693|4318|VCV|2013-12-24|11.71|11.74|11.52|11.67|195600
4875694|4318|VCV|2013-12-23|11.48|11.75|11.48|11.65|383000
4875695|4318|VCV|2013-12-20|11.27|11.51|11.25|11.42|342500
4875696|4318|VCV|2013-12-19|11.08|11.3|11.08|11.29|319200
4875697|4318|VCV|2013-12-18|11|11.18|10.93|11.17|552700
4875698|4318|VCV|2013-12-17|10.68|11.02|10.68|10.94|441000
4875699|4318|VCV|2013-12-16|10.65|10.79|10.65|10.71|336300
4875700|4318|VCV|2013-12-13|10.68|10.71|10.63|10.65|546300
4875701|4318|VCV|2013-12-12|10.7|10.75|10.65|10.7|401000
4875702|4318|VCV|2013-12-11|10.64|10.69|10.64|10.68|198100
4875703|4318|VCV|2013-12-10|10.65|10.71|10.63|10.69|280500
4875704|4318|VCV|2013-12-09|10.74|10.78|10.68|10.7|317800
4875705|4318|VCV|2013-12-06|10.79|10.81|10.74|10.75|308500
4875706|4318|VCV|2013-12-05|10.81|10.83|10.74|10.77|268300
4875707|4318|VCV|2013-12-04|10.87|10.93|10.84|10.85|88900
4875708|4318|VCV|2013-12-03|10.87|10.96|10.85|10.94|151000
4875709|4318|VCV|2013-12-02|10.86|10.91|10.84|10.86|154100
4874371|4317|VBF|2014-01-17|17.94|17.97|17.92|17.96|29300
4874372|4317|VBF|2014-01-16|17.95|18.03|17.92|17.93|34900
4831181|4264|IMPV|2013-12-18|45.68|45.68|44.07|45.26|207000
4831182|4264|IMPV|2013-12-17|42.66|45.99|42.66|45.75|448200
4831183|4264|IMPV|2013-12-16|42.77|43.27|41.66|42.73|130500
4831184|4264|IMPV|2013-12-13|42.47|42.93|40.87|42.72|215100
4831185|4264|IMPV|2013-12-12|43.15|43.3|41.76|42.3|132100
4831186|4264|IMPV|2013-12-11|43.7|43.7|42.61|43.09|200000
4831187|4264|IMPV|2013-12-10|43.55|44.79|43.43|43.55|236900
4831188|4264|IMPV|2013-12-09|43.48|43.51|42.71|43.5|173900
4831189|4264|IMPV|2013-12-06|44.13|44.13|43.11|43.34|112700
4831190|4264|IMPV|2013-12-05|43.97|44.01|43.32|43.65|118900
4831191|4264|IMPV|2013-12-04|42.72|44.71|42.72|44.11|214000
4831192|4264|IMPV|2013-12-03|43.61|43.72|42.64|42.79|151700
4831193|4264|IMPV|2013-12-02|45|45|43.47|43.62|296500
4833017|4266|IFN|2014-01-17|20.24|20.25|20.02|20.19|140200
4833018|4266|IFN|2014-01-16|20.28|20.28|20.13|20.21|100400
4833019|4266|IFN|2014-01-15|20.15|20.36|20.15|20.27|96000
4833020|4266|IFN|2014-01-14|20.06|20.3|20.01|20.2|101500
4833021|4266|IFN|2014-01-13|20.03|20.25|20.03|20.06|196400
4833022|4266|IFN|2014-01-10|19.81|20.02|19.81|19.95|170900
4833023|4266|IFN|2014-01-09|19.79|19.82|19.72|19.78|53400
4833024|4266|IFN|2014-01-08|19.78|19.84|19.78|19.81|73100
4833025|4266|IFN|2014-01-07|19.78|19.82|19.64|19.8|72300
4833026|4266|IFN|2014-01-06|19.71|19.8|19.65|19.78|60400
4833027|4266|IFN|2014-01-03|19.77|19.82|19.63|19.72|94200
4833028|4266|IFN|2014-01-02|19.66|19.67|19.52|19.56|186800
4833029|4266|IFN|2013-12-31|20|20.36|19.92|20|176300
4833030|4266|IFN|2013-12-30|19.91|20.04|19.7|20.02|198400
4833031|4266|IFN|2013-12-27|19.66|19.99|19.66|19.87|235300
4833032|4266|IFN|2013-12-26|20.51|20.65|20.51|20.59|240100
4833033|4266|IFN|2013-12-24|20.5|20.63|20.48|20.6|60500
4833034|4266|IFN|2013-12-23|20.54|20.59|20.49|20.53|171700
4833035|4266|IFN|2013-12-20|20.58|20.69|20.48|20.54|162200
4833036|4266|IFN|2013-12-19|20.19|20.38|20.09|20.36|220700
4833037|4266|IFN|2013-12-18|20.19|20.76|20.17|20.55|265500
4833038|4266|IFN|2013-12-17|20.11|20.25|20.11|20.21|129000
4833039|4266|IFN|2013-12-16|20.4|20.4|20.19|20.27|122100
4833040|4266|IFN|2013-12-13|20.43|20.43|19.97|20.2|69400
4833041|4266|IFN|2013-12-12|20.64|20.64|20.15|20.32|129200
4833042|4266|IFN|2013-12-11|20.8|20.81|20.63|20.63|149400
4833043|4266|IFN|2013-12-10|20.84|20.98|20.77|20.97|123400
4833044|4266|IFN|2013-12-09|20.62|21.04|20.62|20.9|208300
4833045|4266|IFN|2013-12-06|20.39|20.68|20.39|20.68|230000
4833046|4266|IFN|2013-12-05|20.09|20.48|20.09|20.28|162100
4833047|4266|IFN|2013-12-04|20.28|20.38|20.02|20.32|242800
4833048|4266|IFN|2013-12-03|20.07|20.17|20.03|20.11|147800
4833049|4266|IFN|2013-12-02|20.32|20.41|20.02|20.03|186600
4829114|4262|IMAX|2014-01-17|28.23|28.43|27.97|27.98|213600
4829115|4262|IMAX|2014-01-16|27.64|28.31|27.6|28.19|440600
4829116|4262|IMAX|2014-01-15|27.92|28.34|27.58|27.6|365700
4829117|4262|IMAX|2014-01-14|28.06|28.28|27.7|27.85|379700
4829118|4262|IMAX|2014-01-13|28.6|28.77|27.84|27.97|528700
4829119|4262|IMAX|2014-01-10|28.41|28.71|28.35|28.57|313300
4829120|4262|IMAX|2014-01-09|28.82|28.99|28.14|28.38|519700
4829121|4262|IMAX|2014-01-08|28.42|28.64|28.14|28.56|385100
4829122|4262|IMAX|2014-01-07|28.63|28.74|28.19|28.48|235400
4829123|4262|IMAX|2014-01-06|29.44|29.45|28.62|28.63|284300
4829124|4262|IMAX|2014-01-03|29.4|29.56|29.21|29.28|723500
4829125|4262|IMAX|2014-01-02|29.34|29.43|28.99|29.13|321100
4829126|4262|IMAX|2013-12-31|29.32|29.73|29.24|29.48|351700
4829127|4262|IMAX|2013-12-30|28.79|29.23|28.64|29.22|492600
4829128|4262|IMAX|2013-12-27|28.97|29.08|28.66|28.75|286500
4829129|4262|IMAX|2013-12-26|29.02|29.14|28.78|28.87|218600
4829130|4262|IMAX|2013-12-24|28.96|29|28.82|28.91|167800
4829131|4262|IMAX|2013-12-23|29.16|29.16|28.76|28.9|236100
4829132|4262|IMAX|2013-12-20|28.99|29.15|28.89|28.97|297500
4829133|4262|IMAX|2013-12-19|29.7|29.7|28.9|29|313200
4829134|4262|IMAX|2013-12-18|28.9|29.84|28.61|29.34|709300
4829135|4262|IMAX|2013-12-17|28.64|28.76|28.36|28.61|236700
4829136|4262|IMAX|2013-12-16|28.54|28.85|28.32|28.51|301300
4829137|4262|IMAX|2013-12-13|28.58|28.73|28.33|28.48|247100
4829138|4262|IMAX|2013-12-12|28.3|28.84|28.08|28.5|379100
4829139|4262|IMAX|2013-12-11|28.95|28.95|28.3|28.33|303200
4829140|4262|IMAX|2013-12-10|28.59|28.94|28.44|28.88|368800
4829141|4262|IMAX|2013-12-09|29.14|29.14|28.3|28.42|410900
4829142|4262|IMAX|2013-12-06|29.25|29.25|28.73|29.05|154400
4829143|4262|IMAX|2013-12-05|28.91|29.16|28.74|29.09|371000
4829144|4262|IMAX|2013-12-04|28.79|29.22|28.52|29.04|588200
4829145|4262|IMAX|2013-12-03|29.47|29.47|28.26|28.94|963500
4874373|4317|VBF|2014-01-15|18.01|18.1|17.93|18.04|46100
4874374|4317|VBF|2014-01-14|18.13|18.21|18.05|18.05|38800
4874375|4317|VBF|2014-01-13|18.31|18.33|18.18|18.18|29300
4874376|4317|VBF|2014-01-10|18.39|18.44|18.37|18.44|58500
4874377|4317|VBF|2014-01-09|18.16|18.47|18.16|18.47|69700
4874378|4317|VBF|2014-01-08|17.91|18.32|17.89|18.22|98800
4874379|4317|VBF|2014-01-07|17.82|17.9|17.81|17.9|22300
4874380|4317|VBF|2014-01-06|17.75|17.86|17.75|17.82|18900
4874381|4317|VBF|2014-01-03|17.81|17.83|17.72|17.76|20400
4874382|4317|VBF|2014-01-02|17.7|17.8|17.69|17.76|37200
4874383|4317|VBF|2013-12-31|17.82|17.86|17.69|17.69|40400
4874384|4317|VBF|2013-12-30|17.68|17.77|17.66|17.74|45000
4874385|4317|VBF|2013-12-27|17.75|17.76|17.67|17.67|27200
4874386|4317|VBF|2013-12-26|17.88|17.95|17.78|17.83|44200
4874387|4317|VBF|2013-12-24|17.79|17.92|17.69|17.92|18500
4874388|4317|VBF|2013-12-23|17.48|17.8|17.48|17.79|54700
4874389|4317|VBF|2013-12-20|17.39|17.54|17.39|17.52|50500
4874390|4317|VBF|2013-12-19|17.42|17.48|17.37|17.46|72000
4874391|4317|VBF|2013-12-18|17.47|17.53|17.44|17.52|55700
4874392|4317|VBF|2013-12-17|17.3|17.49|17.29|17.48|39200
4874393|4317|VBF|2013-12-16|17.28|17.4|17.28|17.33|88000
4874394|4317|VBF|2013-12-13|17.34|17.34|17.29|17.29|35900
4874395|4317|VBF|2013-12-12|17.36|17.41|17.33|17.33|49600
4874396|4317|VBF|2013-12-11|17.4|17.5|17.34|17.37|96300
4874397|4317|VBF|2013-12-10|17.34|17.59|17.34|17.5|118400
4874398|4317|VBF|2013-12-09|17.7|17.73|17.69|17.71|33100
4874399|4317|VBF|2013-12-06|17.6|17.7|17.6|17.7|35700
4874400|4317|VBF|2013-12-05|17.59|17.64|17.57|17.63|33000
4874401|4317|VBF|2013-12-04|17.58|17.66|17.55|17.63|68400
4874402|4317|VBF|2013-12-03|17.69|17.76|17.65|17.67|45800
4874403|4317|VBF|2013-12-02|17.75|17.81|17.73|17.75|89300
4960166|4409|KB|2014-01-17|36.67|36.83|36.57|36.75|103000
4960167|4409|KB|2014-01-16|36.93|37.04|36.85|36.93|206800
4960168|4409|KB|2014-01-15|37.57|37.64|37.35|37.39|324400
4960169|4409|KB|2014-01-14|36.94|37.1|36.82|37.08|294500
4960170|4409|KB|2014-01-13|37.63|37.65|36.97|37.1|264600
4960171|4409|KB|2014-01-10|37.29|37.44|37.18|37.32|164000
4960172|4409|KB|2014-01-09|38.06|38.13|37.62|37.96|76800
4960173|4409|KB|2014-01-08|38.06|38.16|37.89|38.02|86200
4960174|4409|KB|2014-01-07|37.78|38.05|37.63|37.93|155400
4960175|4409|KB|2014-01-06|37.82|37.82|37.58|37.69|154400
4960176|4409|KB|2014-01-03|38.46|38.63|38.25|38.52|126000
4960177|4409|KB|2014-01-02|39.99|39.99|39.2|39.33|68200
4960178|4409|KB|2013-12-31|40.2|40.56|40.1|40.51|66700
4960179|4409|KB|2013-12-30|39.82|40.03|39.69|39.93|98700
4960180|4409|KB|2013-12-27|38.98|39|38.68|38.93|101900
4960181|4409|KB|2013-12-26|38.64|38.7|38.36|38.55|73000
4960182|4409|KB|2013-12-24|38.39|38.75|38.39|38.69|36000
4960183|4409|KB|2013-12-23|38.5|38.75|38.43|38.6|84400
4960184|4409|KB|2013-12-20|37.72|38.16|37.72|38|151000
4960185|4409|KB|2013-12-19|37.63|37.65|37.23|37.46|103100
4960186|4409|KB|2013-12-18|37.97|38.32|37.36|38.3|255900
4960187|4409|KB|2013-12-17|37.11|37.34|37.01|37.28|110000
4960188|4409|KB|2013-12-16|36.97|37.44|36.97|37.17|98400
4960189|4409|KB|2013-12-13|37.19|37.19|36.91|37.11|66300
4960190|4409|KB|2013-12-12|37.02|37.5|36.94|37.02|188900
4960191|4409|KB|2013-12-11|37.76|37.76|36.86|36.96|131600
4960192|4409|KB|2013-12-10|38.02|38.13|37.98|38.1|88600
4960193|4409|KB|2013-12-09|37.84|38.11|37.84|38.09|83900
4960194|4409|KB|2013-12-06|37.2|37.57|37.19|37.54|88000
4960195|4409|KB|2013-12-05|36.98|36.98|36.75|36.79|45100
4960196|4409|KB|2013-12-04|37|37.42|36.89|37.24|296700
4960197|4409|KB|2013-12-03|37.25|37.35|36.96|37|175800
4960198|4409|KB|2013-12-02|37.43|37.65|37.25|37.34|78800
4922328|4370|JMP|2014-01-17|7.57|7.72|7.48|7.71|72900
4922329|4370|JMP|2014-01-16|7.48|7.59|7.46|7.59|22500
4922330|4370|JMP|2014-01-15|7.29|7.55|7.29|7.52|35600
4922331|4370|JMP|2014-01-14|7.16|7.3|7.11|7.3|22400
4922332|4370|JMP|2014-01-13|7.21|7.21|7.05|7.15|26000
4922333|4370|JMP|2014-01-10|7.24|7.24|7.1|7.2|34800
4922334|4370|JMP|2014-01-09|7.2|7.22|7.11|7.22|26300
4922335|4370|JMP|2014-01-08|7.4|7.4|7.07|7.16|29400
4922336|4370|JMP|2014-01-07|7.37|7.45|7.3|7.38|21100
4922337|4370|JMP|2014-01-06|7.34|7.49|7.27|7.41|24300
4922338|4370|JMP|2014-01-03|7.43|7.51|7.27|7.33|44300
4922339|4370|JMP|2014-01-02|7.4|7.49|7.24|7.45|43000
4922340|4370|JMP|2013-12-31|7.24|7.45|7.24|7.4|26200
4922341|4370|JMP|2013-12-30|7.38|7.45|7.25|7.27|12300
4915827|4363|JNS|2013-12-16|10.75|11.03|10.71|11|2020500
4915828|4363|JNS|2013-12-13|10.53|10.68|10.45|10.66|2231700
4915829|4363|JNS|2013-12-12|10.69|10.76|10.43|10.45|4786300
4915830|4363|JNS|2013-12-11|10.97|11.01|10.65|10.67|1885600
4915831|4363|JNS|2013-12-10|10.96|11.01|10.94|10.97|2172700
4915832|4363|JNS|2013-12-09|11.1|11.21|10.94|11.01|3004600
4915833|4363|JNS|2013-12-06|10.73|11.18|10.71|11.09|3979700
4915834|4363|JNS|2013-12-05|10.78|10.81|10.56|10.58|1853600
4915835|4363|JNS|2013-12-04|10.56|10.92|10.52|10.82|2860200
4915836|4363|JNS|2013-12-03|10.67|10.76|10.52|10.57|3868900
4915837|4363|JNS|2013-12-02|10.86|11.04|10.71|10.73|2137200
4914499|4362|JHX|2014-01-17|58.04|58.28|57.79|58.12|4600
4914500|4362|JHX|2014-01-16|57.85|59.01|57.85|59.01|900
4914501|4362|JHX|2014-01-15|58.15|58.59|58.07|58.09|9800
4914502|4362|JHX|2014-01-14|56.66|56.73|56.37|56.73|1200
4914503|4362|JHX|2014-01-13|58.27|59.22|57.8|57.8|2100
4914504|4362|JHX|2014-01-10|58.75|58.75|58.39|58.39|3000
4914505|4362|JHX|2014-01-09|56.9|57.36|56.57|57|11100
4914506|4362|JHX|2014-01-08|58|58.5|57.44|57.48|2100
4914507|4362|JHX|2014-01-07|58.1|58.34|57.95|58.34|3600
4914508|4362|JHX|2014-01-06|58.41|59.34|57.44|57.75|8800
4914509|4362|JHX|2014-01-03|57.56|59.9|57.5|58.08|9400
4914510|4362|JHX|2014-01-02|57.49|57.49|56.56|56.56|1000
4914511|4362|JHX|2013-12-31|57.51|57.51|56.61|57.37|3800
4914512|4362|JHX|2013-12-30|56.85|56.85|56.53|56.73|5000
4914513|4362|JHX|2013-12-27|57.29|57.29|56.63|56.7|3300
4914514|4362|JHX|2013-12-26|58|58|57.24|57.66|600
4914515|4362|JHX|2013-12-24|57|57.47|57|57.45|1600
4914516|4362|JHX|2013-12-23|56.22|56.77|56.22|56.77|3300
4914517|4362|JHX|2013-12-20|55.75|56.2|55.53|56.2|1000
4914518|4362|JHX|2013-12-19|55.16|55.72|55.12|55.72|1100
4914519|4362|JHX|2013-12-18|54.87|55.58|54.11|55.3|6300
4914520|4362|JHX|2013-12-17|53.91|54.37|53.72|53.77|3000
4914521|4362|JHX|2013-12-16|53.57|53.67|53.56|53.56|1200
4914522|4362|JHX|2013-12-13|52.03|54.3|52.03|54.3|2500
4914523|4362|JHX|2013-12-12|51.74|51.99|51.69|51.72|2300
4914524|4362|JHX|2013-12-11|52.73|52.75|52.35|52.58|4600
4914525|4362|JHX|2013-12-10|55.08|55.08|53.51|53.73|3700
4914526|4362|JHX|2013-12-09|52.68|52.68|52.24|52.41|1700
4914527|4362|JHX|2013-12-06|53.71|54.54|53.71|54.4|3000
4914528|4362|JHX|2013-12-05|53.76|54.34|53.53|54.28|2300
4914529|4362|JHX|2013-12-04|54.1|54.5|53.89|54.44|4600
4914530|4362|JHX|2013-12-03|56.05|56.05|54.61|54.61|4400
4914531|4362|JHX|2013-12-02|57.6|57.6|56.71|56.79|2500
4909275|4358|JCP|2014-01-17|6.81|6.95|6.51|6.52|28369300
4909276|4358|JCP|2014-01-16|6.65|6.94|6.4|6.9|43613100
4909277|4358|JCP|2014-01-15|7|7.08|6.8|7.01|21021000
4909278|4358|JCP|2014-01-14|6.86|7.13|6.84|6.93|26125900
4909279|4358|JCP|2014-01-13|7.33|7.41|6.67|6.72|68656400
4909280|4358|JCP|2014-01-10|7.59|7.6|7.33|7.34|25586300
4909281|4358|JCP|2014-01-09|7.68|7.78|7.6|7.64|32439500
4909282|4358|JCP|2014-01-08|7.5|7.69|7.36|7.37|76302400
4909283|4358|JCP|2014-01-07|8.71|8.72|8.15|8.19|30780500
4909284|4358|JCP|2014-01-06|8.65|8.95|8.55|8.67|23454700
4909285|4358|JCP|2014-01-03|8.88|8.96|8.61|8.74|20508700
4909286|4358|JCP|2014-01-02|9.11|9.17|8.77|8.88|20070400
4909287|4358|JCP|2013-12-31|8.92|9.16|8.91|9.15|14176500
4909288|4358|JCP|2013-12-30|9.07|9.07|8.9|9|16593800
4909289|4358|JCP|2013-12-27|9.04|9.12|8.93|9.01|19199800
4909290|4358|JCP|2013-12-26|8.73|9.13|8.73|8.97|22045600
4909291|4358|JCP|2013-12-24|8.75|8.88|8.45|8.75|15802200
4909292|4358|JCP|2013-12-23|8.44|8.84|8.42|8.78|23408900
4909293|4358|JCP|2013-12-20|8.1|8.39|8.06|8.32|28956700
4909294|4358|JCP|2013-12-19|8.14|8.14|7.8|7.96|26952000
4909295|4358|JCP|2013-12-18|8.2|8.33|8.09|8.26|12719100
4909296|4358|JCP|2013-12-17|8.45|8.47|8.08|8.2|22660000
4909297|4358|JCP|2013-12-16|8.57|8.73|8.4|8.48|15713600
4909298|4358|JCP|2013-12-13|8.59|8.75|8.5|8.57|15311400
4909299|4358|JCP|2013-12-12|8.45|8.59|8.18|8.55|18675800
4909300|4358|JCP|2013-12-11|8.86|8.91|8.38|8.48|21143600
4909301|4358|JCP|2013-12-10|8.5|8.8|8.48|8.73|20599200
4909302|4358|JCP|2013-12-09|8.11|8.56|8.08|8.43|27534800
4909303|4358|JCP|2013-12-06|8.59|8.63|8.04|8.08|48437800
4909304|4358|JCP|2013-12-05|9.59|9.7|8.64|8.85|69499700
4909305|4358|JCP|2013-12-04|9.9|10|9.53|9.66|51969600
4909306|4358|JCP|2013-12-03|10|10.22|9.9|10.11|23519700
4909307|4358|JCP|2013-12-02|9.97|10.17|9.62|10.01|39366700
4900331|4340|SZC|2014-01-17|25.19|25.35|25.19|25.29|13700
4829146|4262|IMAX|2013-12-02|30.46|31|29.87|29.96|443600
4839890|4273|IGA|2014-01-17|11.79|11.82|11.77|11.77|75700
4839891|4273|IGA|2014-01-16|11.81|11.86|11.79|11.86|98000
4839892|4273|IGA|2014-01-15|11.78|11.83|11.77|11.82|90500
4839893|4273|IGA|2014-01-14|11.72|11.82|11.68|11.81|85700
4839894|4273|IGA|2014-01-13|11.78|11.8|11.66|11.69|57100
4839895|4273|IGA|2014-01-10|11.8|11.8|11.76|11.77|72900
4839896|4273|IGA|2014-01-09|11.78|11.8|11.72|11.78|64200
4839897|4273|IGA|2014-01-08|11.75|11.79|11.75|11.77|73300
4839898|4273|IGA|2014-01-07|11.66|11.78|11.66|11.77|86500
4839899|4273|IGA|2014-01-06|11.61|11.62|11.56|11.62|136600
4839900|4273|IGA|2014-01-03|11.53|11.55|11.48|11.55|193800
4839901|4273|IGA|2014-01-02|11.73|11.73|11.52|11.56|162900
4839902|4273|IGA|2013-12-31|11.62|11.76|11.62|11.76|186300
4839903|4273|IGA|2013-12-30|11.8|11.8|11.62|11.64|162200
4839904|4273|IGA|2013-12-27|11.99|11.99|11.84|11.84|91100
4839905|4273|IGA|2013-12-26|12.02|12.26|11.97|12.23|159100
4839906|4273|IGA|2013-12-24|11.97|12.01|11.92|12.01|40400
4839907|4273|IGA|2013-12-23|11.77|11.94|11.77|11.9|100300
4839908|4273|IGA|2013-12-20|11.73|11.84|11.73|11.79|103000
4839909|4273|IGA|2013-12-19|11.67|11.77|11.66|11.73|131700
4839910|4273|IGA|2013-12-18|11.6|11.76|11.6|11.75|90100
4839911|4273|IGA|2013-12-17|11.61|11.65|11.56|11.64|100000
4839912|4273|IGA|2013-12-16|11.61|11.66|11.6|11.66|83700
4839913|4273|IGA|2013-12-13|11.59|11.61|11.53|11.6|90800
4839914|4273|IGA|2013-12-12|11.56|11.62|11.53|11.59|55300
4839915|4273|IGA|2013-12-11|11.67|11.67|11.59|11.6|93500
4839916|4273|IGA|2013-12-10|11.61|11.71|11.59|11.71|82200
4839917|4273|IGA|2013-12-09|11.67|11.68|11.6|11.68|89100
4839918|4273|IGA|2013-12-06|11.71|11.71|11.63|11.7|104700
4839919|4273|IGA|2013-12-05|11.69|11.71|11.6|11.7|72100
4839920|4273|IGA|2013-12-04|11.82|11.85|11.7|11.72|58300
4839921|4273|IGA|2013-12-03|11.85|11.89|11.79|11.82|40900
4839922|4273|IGA|2013-12-02|11.91|11.95|11.8|11.85|129200
4839204|4272|IHD|2014-01-17|11.84|11.84|11.75|11.81|57100
4839205|4272|IHD|2014-01-16|11.75|11.85|11.7|11.82|117800
4839206|4272|IHD|2014-01-15|11.78|11.86|11.69|11.81|105200
4839207|4272|IHD|2014-01-14|11.63|11.76|11.61|11.76|74900
4839208|4272|IHD|2014-01-13|11.76|11.82|11.61|11.66|55100
4839209|4272|IHD|2014-01-10|11.59|11.78|11.59|11.75|52200
4839210|4272|IHD|2014-01-09|11.59|11.63|11.53|11.6|96200
4839211|4272|IHD|2014-01-08|11.65|11.65|11.54|11.57|94100
4839212|4272|IHD|2014-01-07|11.63|11.73|11.58|11.63|79200
4839213|4272|IHD|2014-01-06|11.65|11.75|11.53|11.62|152900
4839214|4272|IHD|2014-01-03|11.7|11.78|11.64|11.7|66600
4839215|4272|IHD|2014-01-02|11.69|11.7|11.58|11.69|141900
4839216|4272|IHD|2013-12-31|11.71|11.86|11.66|11.75|368200
4839217|4272|IHD|2013-12-30|11.8|11.87|11.73|11.73|229600
4839218|4272|IHD|2013-12-27|11.77|12.03|11.72|11.88|148900
4839219|4272|IHD|2013-12-26|12.02|12.11|11.97|12.04|109400
4839220|4272|IHD|2013-12-24|11.84|12.05|11.84|12.05|57000
4839221|4272|IHD|2013-12-23|11.79|11.89|11.79|11.87|219300
4839222|4272|IHD|2013-12-20|11.78|11.85|11.77|11.79|163600
4839223|4272|IHD|2013-12-19|11.73|11.77|11.67|11.75|187700
4839224|4272|IHD|2013-12-18|11.66|11.96|11.66|11.86|146000
4839225|4272|IHD|2013-12-17|11.63|11.75|11.63|11.7|171900
4839226|4272|IHD|2013-12-16|11.7|11.78|11.64|11.68|240300
4839227|4272|IHD|2013-12-13|11.65|11.73|11.62|11.65|122600
4839228|4272|IHD|2013-12-12|11.71|11.79|11.65|11.67|171600
4839229|4272|IHD|2013-12-11|11.94|11.94|11.74|11.78|105000
4839230|4272|IHD|2013-12-10|11.89|11.98|11.88|11.98|94500
4839231|4272|IHD|2013-12-09|11.96|12.05|11.94|11.98|148100
4839232|4272|IHD|2013-12-06|11.98|12.06|11.97|12.02|82700
4839233|4272|IHD|2013-12-05|11.83|11.98|11.83|11.88|96400
4839234|4272|IHD|2013-12-04|11.86|11.94|11.81|11.9|98900
4839235|4272|IHD|2013-12-03|11.88|12.02|11.88|11.96|74200
4839236|4272|IHD|2013-12-02|12.07|12.08|11.92|11.97|90800
4835629|4268|CMLP|2014-01-17|23.24|23.49|23.24|23.43|122300
4835630|4268|CMLP|2014-01-16|23.2|23.43|23.06|23.38|123100
4835631|4268|CMLP|2014-01-15|23.25|23.41|23.25|23.33|95400
4835632|4268|CMLP|2014-01-14|23.41|23.46|23.1|23.33|65000
4835633|4268|CMLP|2014-01-13|23.36|23.47|23.08|23.47|149600
4835634|4268|CMLP|2014-01-10|23.32|23.41|23.1|23.18|75100
4835635|4268|CMLP|2014-01-09|23.33|23.53|23.3|23.4|61600
4835636|4268|CMLP|2014-01-08|23.75|23.84|23.24|23.29|168700
4835637|4268|CMLP|2014-01-07|24.05|24.22|23.63|23.88|120400
4835638|4268|CMLP|2014-01-06|24.21|24.4|23.91|24.04|566600
4835639|4268|CMLP|2014-01-03|24.51|24.77|23.96|24.35|658900
4922342|4370|JMP|2013-12-27|7.61|7.63|7.4|7.42|14100
4922343|4370|JMP|2013-12-26|7.51|7.6|7.51|7.56|22800
4922344|4370|JMP|2013-12-24|7.47|7.57|7.44|7.46|19400
4922345|4370|JMP|2013-12-23|7.25|7.45|7.25|7.44|56200
4922346|4370|JMP|2013-12-20|7.18|7.3|7.1|7.19|178400
4922347|4370|JMP|2013-12-19|7.19|7.23|7.07|7.14|33300
4922348|4370|JMP|2013-12-18|7.05|7.18|6.97|7.17|24500
4922349|4370|JMP|2013-12-17|7.06|7.09|6.98|7.02|69300
4922350|4370|JMP|2013-12-16|7.08|7.25|6.99|7.04|31400
4922351|4370|JMP|2013-12-13|7.18|7.24|7.03|7.03|34600
4922352|4370|JMP|2013-12-12|7.23|7.28|7.09|7.18|79700
4922353|4370|JMP|2013-12-11|7.36|7.36|7.12|7.17|32300
4922354|4370|JMP|2013-12-10|7.44|7.6|7.28|7.42|48300
4922355|4370|JMP|2013-12-09|7.33|7.7|7.29|7.47|160200
4922356|4370|JMP|2013-12-06|7.16|7.56|7.16|7.33|91600
4922357|4370|JMP|2013-12-05|6.83|7.16|6.83|7.07|93000
4922358|4370|JMP|2013-12-04|6.71|6.83|6.66|6.76|33400
4922359|4370|JMP|2013-12-03|6.7|6.75|6.62|6.73|31100
4922360|4370|JMP|2013-12-02|6.54|6.73|6.33|6.68|269600
4924940|4373|BTO|2014-01-17|23.78|23.78|23.67|23.69|46500
4924941|4373|BTO|2014-01-16|23.77|23.77|23.66|23.67|31600
4924942|4373|BTO|2014-01-15|23.78|23.83|23.67|23.81|40600
4924943|4373|BTO|2014-01-14|23.61|23.63|23.5|23.63|24800
4924944|4373|BTO|2014-01-13|23.77|23.78|23.48|23.53|61800
4924945|4373|BTO|2014-01-10|23.81|23.89|23.71|23.85|36900
4924946|4373|BTO|2014-01-09|23.85|23.93|23.67|23.79|54300
4924947|4373|BTO|2014-01-08|23.6|23.82|23.56|23.77|41900
4924948|4373|BTO|2014-01-07|23.5|23.64|23.49|23.58|54800
4924949|4373|BTO|2014-01-06|23.63|23.71|23.41|23.44|119300
4924950|4373|BTO|2014-01-03|23.5|23.5|23.39|23.49|31000
4924951|4373|BTO|2014-01-02|23.38|23.45|23.28|23.43|45400
4924952|4373|BTO|2013-12-31|23.47|23.59|23.38|23.55|92600
4924953|4373|BTO|2013-12-30|23.52|23.52|23.22|23.31|57700
4924954|4373|BTO|2013-12-27|23.56|23.57|23.5|23.52|31500
4924955|4373|BTO|2013-12-26|23.57|23.66|23.54|23.61|48400
4924956|4373|BTO|2013-12-24|23.38|23.62|23.38|23.58|34300
4924957|4373|BTO|2013-12-23|23.14|23.49|23.05|23.44|104000
4924958|4373|BTO|2013-12-20|22.63|22.96|22.63|22.91|77100
4924959|4373|BTO|2013-12-19|22.43|22.65|22.43|22.6|76300
4924960|4373|BTO|2013-12-18|22.28|22.6|22.22|22.58|60000
4924961|4373|BTO|2013-12-17|22.44|22.45|22.24|22.27|41700
4924962|4373|BTO|2013-12-16|22.29|22.43|22.27|22.33|67100
4924963|4373|BTO|2013-12-13|22.22|22.33|22.14|22.19|48900
4924964|4373|BTO|2013-12-12|22.37|22.37|22.18|22.19|68000
4924965|4373|BTO|2013-12-11|22.74|22.74|22.28|22.31|53400
4924966|4373|BTO|2013-12-10|22.91|22.91|22.64|22.67|73300
4924967|4373|BTO|2013-12-09|23.25|23.25|23.06|23.15|60000
4924968|4373|BTO|2013-12-06|23.08|23.15|22.9|23.12|42600
4924969|4373|BTO|2013-12-05|22.75|22.83|22.69|22.73|41700
4924970|4373|BTO|2013-12-04|22.9|23.11|22.8|22.88|57600
4924971|4373|BTO|2013-12-03|23.02|23.09|22.73|22.87|51700
4924972|4373|BTO|2013-12-02|23.4|23.48|23.21|23.21|33600
4921353|4368|JGW|2014-01-17|17.67|17.67|17.36|17.49|60100
4921354|4368|JGW|2014-01-16|17.65|17.81|17.62|17.73|88200
4921355|4368|JGW|2014-01-15|17.7|17.77|17.59|17.74|155800
4921356|4368|JGW|2014-01-14|17.81|17.84|17.58|17.73|231700
4921357|4368|JGW|2014-01-13|17.89|17.93|17.69|17.78|141600
4921358|4368|JGW|2014-01-10|17.6|17.97|17.55|17.89|164100
4921359|4368|JGW|2014-01-09|18|18|17.31|17.58|168600
4921360|4368|JGW|2014-01-08|17.45|17.55|17.29|17.47|100700
4921361|4368|JGW|2014-01-07|17.44|17.52|17.29|17.47|58900
4921362|4368|JGW|2014-01-06|17.62|17.71|17.25|17.44|87100
4921363|4368|JGW|2014-01-03|17.47|17.74|17.2|17.64|65500
4921364|4368|JGW|2014-01-02|17.25|17.42|17.07|17.37|97700
4921365|4368|JGW|2013-12-31|17.4|17.7|17.25|17.39|101700
4921366|4368|JGW|2013-12-30|17.04|17.49|17.04|17.46|39300
4921367|4368|JGW|2013-12-27|17.08|17.23|16.9|17.1|134900
4921368|4368|JGW|2013-12-26|17|17.18|17|17.07|30500
4921369|4368|JGW|2013-12-24|17|17.12|16.85|16.98|99400
4921370|4368|JGW|2013-12-23|17.01|17.1|16.83|17.01|161200
4921371|4368|JGW|2013-12-20|17.14|17.49|16.62|17|1357200
4921372|4368|JGW|2013-12-19|17.17|17.24|17.03|17.15|169000
4921373|4368|JGW|2013-12-18|17.01|17.47|16.91|17.2|143600
4921374|4368|JGW|2013-12-17|17.18|17.19|16.94|17.01|95600
4921375|4368|JGW|2013-12-16|17.01|17.23|16.95|17.14|137800
4921376|4368|JGW|2013-12-13|17.1|17.19|16.96|17.01|145400
4921377|4368|JGW|2013-12-12|17.01|17.2|17|17.05|240900
4921378|4368|JGW|2013-12-11|16.99|17.29|16.83|16.9|55900
4893830|4333|ITG|2013-12-05|19.65|19.65|19.28|19.38|166300
4893831|4333|ITG|2013-12-04|19.34|19.8|19.27|19.74|193800
4893832|4333|ITG|2013-12-03|19.26|19.58|19.1|19.46|222300
4893833|4333|ITG|2013-12-02|19.59|19.61|19.18|19.35|192000
4929523|4377|HPF|2014-01-17|18.42|18.52|18.37|18.49|70200
4929524|4377|HPF|2014-01-16|18.26|18.39|18.26|18.37|58200
4929525|4377|HPF|2014-01-15|18.22|18.34|18.2|18.29|52800
4929526|4377|HPF|2014-01-14|18.3|18.37|18.23|18.26|140600
4929527|4377|HPF|2014-01-13|18.35|18.41|18.18|18.29|81300
4929528|4377|HPF|2014-01-10|18.24|18.43|18.24|18.3|132700
4929529|4377|HPF|2014-01-09|18.23|18.32|18.15|18.21|49500
4929530|4377|HPF|2014-01-08|18.31|18.31|18.2|18.22|52500
4929531|4377|HPF|2014-01-07|18.24|18.36|18.23|18.33|60500
4929532|4377|HPF|2014-01-06|18.02|18.18|18.02|18.14|66900
4929533|4377|HPF|2014-01-03|18.11|18.14|17.93|18.02|32600
4929534|4377|HPF|2014-01-02|17.9|18.18|17.9|18.1|39400
4929535|4377|HPF|2013-12-31|17.88|17.99|17.8|17.9|110300
4929536|4377|HPF|2013-12-30|18.29|18.29|17.87|17.96|120100
4929537|4377|HPF|2013-12-27|18.34|18.35|18.23|18.3|73200
4929538|4377|HPF|2013-12-26|18.33|18.46|18.33|18.39|117400
4929539|4377|HPF|2013-12-24|18.42|18.57|18.42|18.5|98700
4929540|4377|HPF|2013-12-23|18.17|18.5|18.15|18.46|127300
4929541|4377|HPF|2013-12-20|17.79|18.13|17.79|18.11|155800
4929542|4377|HPF|2013-12-19|17.7|17.85|17.63|17.81|86400
4929543|4377|HPF|2013-12-18|17.59|17.8|17.5|17.67|107600
4929544|4377|HPF|2013-12-17|17.57|17.59|17.43|17.51|76100
4929545|4377|HPF|2013-12-16|17.48|17.67|17.45|17.57|124300
4929546|4377|HPF|2013-12-13|17.27|17.44|17.24|17.44|132400
4929547|4377|HPF|2013-12-12|17.36|17.45|17.28|17.34|125500
4929548|4377|HPF|2013-12-11|17.46|17.54|17.37|17.42|142900
4929549|4377|HPF|2013-12-10|17.79|17.79|17.46|17.6|90300
4929550|4377|HPF|2013-12-09|17.6|17.86|17.52|17.83|67100
4929551|4377|HPF|2013-12-06|17.97|17.99|17.52|17.65|183600
4929552|4377|HPF|2013-12-05|18.09|18.09|17.88|17.88|112400
4929553|4377|HPF|2013-12-04|18.25|18.25|18.08|18.1|94700
4929554|4377|HPF|2013-12-03|18.34|18.34|18.26|18.31|86300
4929555|4377|HPF|2013-12-02|18.38|18.49|18.27|18.4|74700
4926246|4374|HEQ|2014-01-17|17.17|17.32|17.17|17.29|39900
4926247|4374|HEQ|2014-01-16|17.28|17.29|17.14|17.22|48800
4926248|4374|HEQ|2014-01-15|17.15|17.25|17.12|17.24|70600
4926249|4374|HEQ|2014-01-14|17.05|17.21|17.05|17.17|51300
4926250|4374|HEQ|2014-01-13|17.07|17.29|17.07|17.08|36100
4926251|4374|HEQ|2014-01-10|17.38|17.4|17.14|17.15|99600
4926252|4374|HEQ|2014-01-09|17.23|17.37|17.07|17.31|90900
4926253|4374|HEQ|2014-01-08|17.19|17.19|17.09|17.15|40400
4926254|4374|HEQ|2014-01-07|16.98|17.18|16.96|17.18|56400
4926255|4374|HEQ|2014-01-06|17.06|17.06|16.82|16.83|52200
4926256|4374|HEQ|2014-01-03|16.95|16.95|16.8|16.81|60800
4926257|4374|HEQ|2014-01-02|17.06|17.07|16.87|16.91|71200
4926258|4374|HEQ|2013-12-31|17.2|17.31|17.07|17.07|111800
4926259|4374|HEQ|2013-12-30|17.02|17.08|16.96|17|34600
4926260|4374|HEQ|2013-12-27|17.1|17.16|16.93|16.99|43200
4926261|4374|HEQ|2013-12-26|17.13|17.15|17.04|17.05|35400
4926262|4374|HEQ|2013-12-24|17|17.08|16.95|17.02|29400
4926263|4374|HEQ|2013-12-23|16.95|17|16.84|16.99|44400
4926264|4374|HEQ|2013-12-20|16.81|16.9|16.69|16.81|93200
4926265|4374|HEQ|2013-12-19|16.7|16.85|16.7|16.83|47900
4926266|4374|HEQ|2013-12-18|16.56|16.78|16.56|16.74|52400
4926267|4374|HEQ|2013-12-17|16.71|16.75|16.61|16.61|36800
4926268|4374|HEQ|2013-12-16|16.85|16.86|16.76|16.76|50600
4926269|4374|HEQ|2013-12-13|16.62|16.72|16.6|16.68|20100
4926270|4374|HEQ|2013-12-12|16.71|16.78|16.6|16.64|41300
4926271|4374|HEQ|2013-12-11|17.02|17.03|16.76|16.77|25200
4926272|4374|HEQ|2013-12-10|16.72|17|16.72|16.94|117600
4926273|4374|HEQ|2013-12-09|17.08|17.12|16.99|17.05|33000
4926274|4374|HEQ|2013-12-06|17.21|17.29|17|17.1|45600
4926275|4374|HEQ|2013-12-05|17.21|17.23|17|17.01|21500
4926276|4374|HEQ|2013-12-04|17.15|17.26|17.02|17.09|32600
4926277|4374|HEQ|2013-12-03|17.3|17.3|17.13|17.13|38500
4926278|4374|HEQ|2013-12-02|17.36|17.36|17.18|17.21|35500
4885965|4327|IVZ|2014-01-17|35.2|35.3|34.91|35.01|2653600
4885966|4327|IVZ|2014-01-16|35.46|35.53|35.16|35.2|2395800
4885967|4327|IVZ|2014-01-15|35.25|35.49|35.04|35.46|3024300
4885968|4327|IVZ|2014-01-14|35.22|35.41|34.84|35.22|3651700
4885969|4327|IVZ|2014-01-13|35.79|35.98|34.96|35.05|3299600
4885970|4327|IVZ|2014-01-10|36.28|36.38|35.65|35.85|3813400
4885971|4327|IVZ|2014-01-09|36.71|36.72|35.96|36.04|3090400
4885972|4327|IVZ|2014-01-08|36.73|36.73|36.38|36.53|2391900
4900332|4340|SZC|2014-01-16|25.3|25.3|25.23|25.28|10900
4900333|4340|SZC|2014-01-15|25.3|25.3|25.19|25.3|19000
4900334|4340|SZC|2014-01-14|25.19|25.3|25.16|25.29|24400
4900335|4340|SZC|2014-01-13|25.24|25.39|25.17|25.17|22600
4900336|4340|SZC|2014-01-10|25.31|25.31|25.09|25.19|18200
4900337|4340|SZC|2014-01-09|25.28|25.31|25.05|25.09|13100
4900338|4340|SZC|2014-01-08|25.35|25.35|25|25.1|17000
4900339|4340|SZC|2014-01-07|25.14|25.28|25|25.24|18200
4900340|4340|SZC|2014-01-06|25.1|25.1|24.85|24.99|12100
4900341|4340|SZC|2014-01-03|24.99|25.12|24.8|24.93|17300
4900342|4340|SZC|2014-01-02|25.04|25.04|24.8|24.86|8800
4900343|4340|SZC|2013-12-31|25.04|25.17|24.86|25.04|15700
4900344|4340|SZC|2013-12-30|24.98|24.98|24.75|24.9|17300
4900345|4340|SZC|2013-12-27|24.9|25.03|24.45|24.77|20200
4900346|4340|SZC|2013-12-26|24.76|24.85|24.65|24.75|18200
4900347|4340|SZC|2013-12-24|24.6|24.69|24.47|24.57|8800
4900348|4340|SZC|2013-12-23|24.57|24.67|24.44|24.59|11000
4900349|4340|SZC|2013-12-20|24.66|24.66|24.21|24.34|25800
4900350|4340|SZC|2013-12-19|24.32|24.44|24.2|24.27|17300
4900351|4340|SZC|2013-12-18|24.21|24.32|24.2|24.31|34000
4900352|4340|SZC|2013-12-17|24.6|24.6|24.2|24.3|22900
4900353|4340|SZC|2013-12-16|24.52|24.62|24.26|24.4|32900
4900354|4340|SZC|2013-12-13|25.02|25.05|24.71|24.77|15600
4900355|4340|SZC|2013-12-12|24.77|24.85|24.65|24.81|33500
4900356|4340|SZC|2013-12-11|24.83|24.83|24.53|24.61|9300
4900357|4340|SZC|2013-12-10|24.71|24.75|24.56|24.67|14900
4900358|4340|SZC|2013-12-09|24.7|24.79|24.7|24.71|6700
4900359|4340|SZC|2013-12-06|24.45|24.78|24.45|24.7|19800
4900360|4340|SZC|2013-12-05|24.21|24.45|24.21|24.36|36100
4900361|4340|SZC|2013-12-04|24.13|24.35|24.08|24.28|30000
4900362|4340|SZC|2013-12-03|24.44|24.47|24.25|24.26|14300
4900363|4340|SZC|2013-12-02|24.32|24.51|24.28|24.45|10900
4917111|4364|JEQ|2014-01-17|6.85|6.89|6.79|6.8|27500
4917112|4364|JEQ|2014-01-16|6.73|6.81|6.73|6.81|41300
4917113|4364|JEQ|2014-01-15|6.78|6.82|6.77|6.8|24800
4917114|4364|JEQ|2014-01-14|6.75|6.77|6.63|6.74|68500
4917115|4364|JEQ|2014-01-13|6.83|6.83|6.78|6.78|39800
4917116|4364|JEQ|2014-01-10|6.81|6.88|6.8|6.81|9800
4917117|4364|JEQ|2014-01-09|6.8|6.84|6.77|6.78|25700
4917118|4364|JEQ|2014-01-08|6.83|6.87|6.78|6.84|62100
4917119|4364|JEQ|2014-01-07|6.8|6.83|6.75|6.8|26100
4917120|4364|JEQ|2014-01-06|6.85|6.87|6.76|6.83|47100
4917121|4364|JEQ|2014-01-03|6.85|6.88|6.82|6.82|30200
4917122|4364|JEQ|2014-01-02|6.94|6.95|6.83|6.85|26500
4917123|4364|JEQ|2013-12-31|7.11|7.11|6.91|6.99|34500
4917124|4364|JEQ|2013-12-30|6.94|7.1|6.82|7|50300
4917125|4364|JEQ|2013-12-27|6.94|7|6.92|6.95|12200
4917126|4364|JEQ|2013-12-26|7|7.02|6.94|7.02|45700
4917127|4364|JEQ|2013-12-24|6.86|6.98|6.86|6.97|11500
4917128|4364|JEQ|2013-12-23|6.91|6.92|6.86|6.9|33700
4917129|4364|JEQ|2013-12-20|6.89|6.9|6.84|6.85|8800
4917130|4364|JEQ|2013-12-19|6.88|6.92|6.83|6.89|27000
4917131|4364|JEQ|2013-12-18|6.89|6.9|6.8|6.88|14700
4917132|4364|JEQ|2013-12-17|6.85|6.86|6.76|6.83|34000
4917133|4364|JEQ|2013-12-16|6.73|6.77|6.72|6.75|5200
4917134|4364|JEQ|2013-12-13|6.71|6.78|6.69|6.74|19700
4917135|4364|JEQ|2013-12-12|6.75|6.77|6.65|6.73|23600
4917136|4364|JEQ|2013-12-11|6.87|6.87|6.75|6.76|19900
4917137|4364|JEQ|2013-12-10|6.91|6.91|6.79|6.83|30300
4917138|4364|JEQ|2013-12-09|6.96|6.96|6.88|6.9|49500
4917139|4364|JEQ|2013-12-06|6.87|6.98|6.81|6.85|9500
4917140|4364|JEQ|2013-12-05|6.78|6.8|6.76|6.8|8200
4917141|4364|JEQ|2013-12-04|6.76|6.83|6.75|6.81|50400
4917142|4364|JEQ|2013-12-03|6.87|6.9|6.81|6.84|75100
4917143|4364|JEQ|2013-12-02|6.99|6.99|6.93|6.93|14500
4913193|4361|JEC|2014-01-17|65.59|65.88|65.15|65.73|639500
4913194|4361|JEC|2014-01-16|65.29|65.59|65.03|65.45|534400
4913195|4361|JEC|2014-01-15|64.76|65.62|64.76|65.29|732300
4913196|4361|JEC|2014-01-14|64.17|64.76|63.8|64.54|851100
4913197|4361|JEC|2014-01-13|64.59|65.3|64.19|64.34|1453300
4913198|4361|JEC|2014-01-10|63.25|63.8|62.85|63.73|863400
4913199|4361|JEC|2014-01-09|63.33|63.78|62.83|63.25|720000
4913200|4361|JEC|2014-01-08|62.92|63.59|62.45|63.09|681000
4913201|4361|JEC|2014-01-07|62.5|63.2|62.36|62.92|914300
4913202|4361|JEC|2014-01-06|62.6|62.73|61.71|62.37|1107800
4913203|4361|JEC|2014-01-03|62.84|62.99|62.03|62.29|1265800
4913204|4361|JEC|2014-01-02|63.67|64.1|62.66|62.88|1545700
4913205|4361|JEC|2013-12-31|61.88|63.06|61.74|62.99|643800
4835640|4268|CMLP|2014-01-02|24.75|24.88|24.28|24.66|920800
4835641|4268|CMLP|2013-12-31|24.68|24.94|24.68|24.89|214400
4835642|4268|CMLP|2013-12-30|24.6|24.92|24.6|24.76|175000
4835643|4268|CMLP|2013-12-27|24.54|24.65|24.46|24.63|70000
4835644|4268|CMLP|2013-12-26|24.4|24.65|24.34|24.59|172000
4835645|4268|CMLP|2013-12-24|24.56|24.74|24.34|24.43|166000
4835646|4268|CMLP|2013-12-23|23.81|24.73|23.51|24.41|332400
4835647|4268|CMLP|2013-12-20|22.8|24.12|22.64|23.95|6926400
4835648|4268|CMLP|2013-12-19|22.95|23.09|22.53|22.93|336800
4835649|4268|CMLP|2013-12-18|22.9|23.1|22.33|22.93|461600
4835650|4268|CMLP|2013-12-17|22.9|23.13|22.71|22.81|277800
4835651|4268|CMLP|2013-12-16|22.67|23.35|22.44|22.95|408000
4835652|4268|CMLP|2013-12-13|21.7|22.77|21.7|22.74|760400
4835653|4268|CMLP|2013-12-12|20.55|21.37|20.47|21.35|160000
4835654|4268|CMLP|2013-12-11|20.69|20.7|20.46|20.48|116400
4835655|4268|CMLP|2013-12-10|20.8|20.97|20.58|20.65|128800
4835656|4268|CMLP|2013-12-09|21.29|21.39|20.82|20.88|139800
4835657|4268|CMLP|2013-12-06|21.79|21.92|21.37|21.38|146600
4835658|4268|CMLP|2013-12-05|22.14|22.29|21.8|21.84|129400
4835659|4268|CMLP|2013-12-04|22.17|22.45|22.17|22.45|108800
4835660|4268|CMLP|2013-12-03|22.05|22.35|21.57|22.27|399000
4835661|4268|CMLP|2013-12-02|22.63|22.63|22.1|22.17|92000
4826502|4260|ITW|2014-01-17|82.75|83.03|82.58|82.66|1931600
4826503|4260|ITW|2014-01-16|82.48|83.08|82.34|82.84|1154800
4826504|4260|ITW|2014-01-15|82.34|82.77|82.29|82.51|2223300
4826505|4260|ITW|2014-01-14|81.4|82.23|81.12|82.23|1761900
4826506|4260|ITW|2014-01-13|81.99|82.49|80.97|81.11|2199800
4826507|4260|ITW|2014-01-10|82.34|82.54|81.89|82.47|1795700
4826508|4260|ITW|2014-01-09|82.34|82.87|81.93|82.08|1783300
4826509|4260|ITW|2014-01-08|82.71|82.77|81.95|82.06|2308500
4826510|4260|ITW|2014-01-07|82.78|83.05|82.47|82.6|2856500
4826511|4260|ITW|2014-01-06|83.89|84.03|82.54|82.71|2225700
4826512|4260|ITW|2014-01-03|83.21|84.12|83.15|83.74|1393300
4826513|4260|ITW|2014-01-02|83.97|84.1|83.07|83.19|1390800
4826514|4260|ITW|2013-12-31|83.75|84.32|83.75|84.08|1252600
4826515|4260|ITW|2013-12-30|83.46|83.56|83.28|83.44|1215600
4826516|4260|ITW|2013-12-27|83.5|83.95|83.5|83.59|999000
4826517|4260|ITW|2013-12-26|83.56|83.84|83.4|83.71|1046000
4826518|4260|ITW|2013-12-24|82.66|83.61|82.56|83.34|828100
4826519|4260|ITW|2013-12-23|82.42|82.76|82.28|82.7|1189400
4826520|4260|ITW|2013-12-20|81.97|82.58|81.72|81.87|3449600
4826521|4260|ITW|2013-12-19|81.09|82.15|80.87|81.82|2230800
4826522|4260|ITW|2013-12-18|80.11|81.22|79.18|81.19|2231300
4826523|4260|ITW|2013-12-17|79.96|80.35|79.84|79.96|1931100
4826524|4260|ITW|2013-12-16|79.22|80.49|79.1|79.99|1893400
4826525|4260|ITW|2013-12-13|78.6|79.37|78.46|78.95|1505200
4826526|4260|ITW|2013-12-12|78.61|78.84|78.24|78.43|2056800
4826527|4260|ITW|2013-12-11|79.93|79.99|78.58|78.7|1895500
4826528|4260|ITW|2013-12-10|79.77|80.6|79.67|79.86|1741100
4826529|4260|ITW|2013-12-09|80.46|80.67|79.8|79.84|2057700
4826530|4260|ITW|2013-12-06|79.49|80.62|79.46|80.49|2565300
4826531|4260|ITW|2013-12-05|77.92|79.23|77.79|78.91|2277700
4826532|4260|ITW|2013-12-04|77.87|78.5|77.3|78.12|2096700
4826533|4260|ITW|2013-12-03|78.54|78.98|77.96|78.21|2418900
4826534|4260|ITW|2013-12-02|79.4|79.8|79.02|79.08|1899800
4936053|4382|HTY|2014-01-17|12.84|12.95|12.75|12.85|51200
4936054|4382|HTY|2014-01-16|12.88|12.89|12.74|12.8|13800
4936055|4382|HTY|2014-01-15|12.97|13|12.74|12.85|50800
4936056|4382|HTY|2014-01-14|12.16|13.1|12.13|13|185300
4936057|4382|HTY|2014-01-13|12|12.38|12|12.19|48900
4936058|4382|HTY|2014-01-10|11.86|12.11|11.86|12.04|48800
4936059|4382|HTY|2014-01-09|12.03|12.13|11.94|11.94|25100
4936060|4382|HTY|2014-01-08|12.14|12.14|12|12.06|37300
4936061|4382|HTY|2014-01-07|12.17|12.25|12.15|12.17|29600
4936062|4382|HTY|2014-01-06|12.21|12.21|12.06|12.18|30600
4936063|4382|HTY|2014-01-03|12.14|12.25|12.08|12.24|26300
4936064|4382|HTY|2014-01-02|12.35|12.41|12.04|12.18|34100
4936065|4382|HTY|2013-12-31|12.64|12.73|12.34|12.46|48300
4936066|4382|HTY|2013-12-30|12.61|12.75|12.43|12.45|40000
4936067|4382|HTY|2013-12-27|12.6|12.76|12.48|12.66|21500
4936068|4382|HTY|2013-12-26|12.56|12.68|12.51|12.68|34600
4936069|4382|HTY|2013-12-24|12.49|12.57|12.4|12.56|28700
4936070|4382|HTY|2013-12-23|12.4|12.49|12.27|12.4|26900
4936071|4382|HTY|2013-12-20|11.83|12.35|11.81|12.3|44200
4936072|4382|HTY|2013-12-19|11.67|11.83|11.67|11.78|32600
4936073|4382|HTY|2013-12-18|11.71|11.84|11.68|11.77|64200
4936074|4382|HTY|2013-12-17|11.75|11.79|11.66|11.75|24000
4936075|4382|HTY|2013-12-16|11.58|11.73|11.58|11.7|28200
4921379|4368|JGW|2013-12-10|16.87|17.1|16.8|16.95|114000
4921380|4368|JGW|2013-12-09|17.01|17.06|16.8|16.97|156900
4921381|4368|JGW|2013-12-06|16.56|17.24|16.56|16.99|108700
4921382|4368|JGW|2013-12-05|16.3|16.75|16.3|16.55|151000
4921383|4368|JGW|2013-12-04|16.4|16.75|16.12|16.3|315500
4921384|4368|JGW|2013-12-03|16.21|16.44|15.61|15.89|241000
4921385|4368|JGW|2013-12-02|16.15|16.48|16|16.45|234100
4933441|4380|PDT|2014-01-17|11.98|12.04|11.95|11.98|147900
4933442|4380|PDT|2014-01-16|11.97|12.02|11.91|11.94|168700
4933443|4380|PDT|2014-01-15|11.95|11.96|11.89|11.94|146800
4933444|4380|PDT|2014-01-14|11.93|11.97|11.86|11.94|174600
4933445|4380|PDT|2014-01-13|11.95|11.99|11.91|11.95|164300
4933446|4380|PDT|2014-01-10|11.87|11.99|11.87|11.93|183000
4933447|4380|PDT|2014-01-09|11.86|11.86|11.82|11.85|143000
4933448|4380|PDT|2014-01-08|11.72|11.86|11.72|11.82|323800
4933449|4380|PDT|2014-01-07|11.67|11.79|11.67|11.75|157100
4933450|4380|PDT|2014-01-06|11.67|11.73|11.65|11.67|180200
4933451|4380|PDT|2014-01-03|11.69|11.7|11.64|11.67|184300
4933452|4380|PDT|2014-01-02|11.56|11.69|11.56|11.69|129400
4933453|4380|PDT|2013-12-31|11.59|11.7|11.58|11.6|321600
4933454|4380|PDT|2013-12-30|11.68|11.69|11.57|11.62|273900
4933455|4380|PDT|2013-12-27|11.64|11.71|11.61|11.69|168900
4933456|4380|PDT|2013-12-26|11.76|11.82|11.65|11.67|231700
4933457|4380|PDT|2013-12-24|11.78|11.79|11.72|11.76|213400
4933458|4380|PDT|2013-12-23|11.6|11.79|11.6|11.77|265200
4933459|4380|PDT|2013-12-20|11.54|11.69|11.5|11.62|531700
4933460|4380|PDT|2013-12-19|11.71|11.74|11.48|11.58|399600
4933461|4380|PDT|2013-12-18|11.41|11.5|11.41|11.45|218300
4933462|4380|PDT|2013-12-17|11.47|11.52|11.36|11.44|204600
4933463|4380|PDT|2013-12-16|11.39|11.55|11.38|11.45|385200
4933464|4380|PDT|2013-12-13|11.34|11.41|11.33|11.33|203800
4933465|4380|PDT|2013-12-12|11.37|11.41|11.32|11.36|255400
4933466|4380|PDT|2013-12-11|11.53|11.57|11.38|11.42|419100
4933467|4380|PDT|2013-12-10|11.55|11.61|11.48|11.52|434900
4933468|4380|PDT|2013-12-09|11.91|11.92|11.85|11.89|246500
4933469|4380|PDT|2013-12-06|11.96|12.01|11.85|11.88|238400
4933470|4380|PDT|2013-12-05|11.95|11.96|11.86|11.92|342700
4933471|4380|PDT|2013-12-04|11.95|12.03|11.91|11.98|365100
4933472|4380|PDT|2013-12-03|12.04|12.05|11.92|11.99|265100
4933473|4380|PDT|2013-12-02|12.01|12.05|11.92|11.98|204000
4932135|4379|HPS|2014-01-17|16.27|16.37|16.19|16.31|107800
4932136|4379|HPS|2014-01-16|16.16|16.25|16.14|16.21|85400
4932137|4379|HPS|2014-01-15|16.07|16.18|16.05|16.15|118300
4932138|4379|HPS|2014-01-14|16.08|16.17|16.05|16.08|89700
4932139|4379|HPS|2014-01-13|16.12|16.19|16.02|16.09|122300
4932140|4379|HPS|2014-01-10|16.04|16.16|16.04|16.08|114800
4932141|4379|HPS|2014-01-09|16.01|16.08|15.98|16.02|91500
4932142|4379|HPS|2014-01-08|15.96|16.05|15.93|16.03|111600
4932143|4379|HPS|2014-01-07|15.95|16.13|15.95|16.03|112500
4932144|4379|HPS|2014-01-06|15.83|15.94|15.8|15.94|117100
4932145|4379|HPS|2014-01-03|15.86|15.86|15.64|15.8|64100
4932146|4379|HPS|2014-01-02|15.6|15.8|15.54|15.78|109500
4932147|4379|HPS|2013-12-31|15.58|15.79|15.46|15.59|290600
4932148|4379|HPS|2013-12-30|15.87|15.94|15.47|15.68|285200
4932149|4379|HPS|2013-12-27|15.93|16.01|15.89|15.96|105900
4932150|4379|HPS|2013-12-26|16.04|16.14|16.02|16.03|113400
4932151|4379|HPS|2013-12-24|16.19|16.24|16.17|16.19|58400
4932152|4379|HPS|2013-12-23|15.91|16.23|15.91|16.19|182200
4932153|4379|HPS|2013-12-20|15.56|15.9|15.53|15.9|257200
4932154|4379|HPS|2013-12-19|15.38|15.57|15.32|15.56|170100
4932155|4379|HPS|2013-12-18|15.31|15.5|15.29|15.34|191400
4932156|4379|HPS|2013-12-17|15.3|15.35|15.22|15.31|185800
4932157|4379|HPS|2013-12-16|15.08|15.3|15.08|15.24|145300
4932158|4379|HPS|2013-12-13|14.95|15.12|14.94|15.12|203500
4932159|4379|HPS|2013-12-12|15.21|15.21|14.91|14.98|239700
4932160|4379|HPS|2013-12-11|15.38|15.38|15.05|15.15|166900
4932161|4379|HPS|2013-12-10|15.37|15.37|15.25|15.33|147300
4932162|4379|HPS|2013-12-09|15.27|15.43|15.23|15.42|200600
4932163|4379|HPS|2013-12-06|15.45|15.57|15.26|15.29|317700
4932164|4379|HPS|2013-12-05|15.7|15.72|15.45|15.48|172100
4932165|4379|HPS|2013-12-04|15.84|15.84|15.7|15.71|111800
4932166|4379|HPS|2013-12-03|15.77|15.88|15.76|15.88|175900
4932167|4379|HPS|2013-12-02|15.83|15.92|15.76|15.86|101300
4926911|4375|JHS|2014-01-17|14.53|14.58|14.51|14.54|11100
4926912|4375|JHS|2014-01-16|14.39|14.5|14.39|14.47|19600
4926913|4375|JHS|2014-01-15|14.39|14.43|14.35|14.41|44800
4926914|4375|JHS|2014-01-14|14.38|14.43|14.35|14.41|19400
4926915|4375|JHS|2014-01-13|14.45|14.48|14.45|14.45|12600
4885973|4327|IVZ|2014-01-07|36.7|36.88|36.56|36.69|2293800
4885974|4327|IVZ|2014-01-06|36.59|36.73|36.25|36.37|3758500
4885975|4327|IVZ|2014-01-03|36.02|36.28|35.98|36.12|2036600
4885976|4327|IVZ|2014-01-02|36.26|36.4|35.67|35.87|1866200
4885977|4327|IVZ|2013-12-31|36.4|36.69|36.33|36.4|1593900
4885978|4327|IVZ|2013-12-30|36.44|36.79|36.3|36.35|1477900
4885979|4327|IVZ|2013-12-27|36.52|36.7|36.36|36.49|1324800
4885980|4327|IVZ|2013-12-26|36.44|36.73|36.4|36.55|1712800
4885981|4327|IVZ|2013-12-24|36.25|36.51|36.21|36.43|1197300
4885982|4327|IVZ|2013-12-23|36|36.32|35.88|36.25|2536300
4885983|4327|IVZ|2013-12-20|35.28|35.89|35.28|35.83|3999700
4885984|4327|IVZ|2013-12-19|35.34|35.54|35.09|35.25|2539200
4885985|4327|IVZ|2013-12-18|34.55|35.37|33.94|35.36|4845000
4885986|4327|IVZ|2013-12-17|35.1|35.22|34.46|34.47|4234400
4885987|4327|IVZ|2013-12-16|34.82|35.24|34.77|35.07|2792800
4885988|4327|IVZ|2013-12-13|34.62|34.83|34.39|34.58|2947100
4885989|4327|IVZ|2013-12-12|34.66|34.77|34.28|34.39|3086900
4885990|4327|IVZ|2013-12-11|35.48|35.5|34.57|34.64|3768300
4885991|4327|IVZ|2013-12-10|35.51|35.66|35.23|35.38|2435000
4885992|4327|IVZ|2013-12-09|35.53|35.86|35.34|35.67|2683300
4885993|4327|IVZ|2013-12-06|34.94|35.7|34.94|35.46|4503300
4885994|4327|IVZ|2013-12-05|34.63|34.85|34.35|34.39|4365900
4885995|4327|IVZ|2013-12-04|34.73|35.21|34.55|34.92|4479300
4885996|4327|IVZ|2013-12-03|34.91|35.03|34.73|34.99|3861700
4885997|4327|IVZ|2013-12-02|34.86|35.48|34.81|35.14|3833400
4910581|4359|SJM|2014-01-17|98.59|98.6|97.07|97.2|668100
4910582|4359|SJM|2014-01-16|98.69|98.99|98.11|98.55|623900
4910583|4359|SJM|2014-01-15|99.34|99.88|98.39|98.69|907000
4910584|4359|SJM|2014-01-14|97.52|99.52|97.42|99.34|972500
4910585|4359|SJM|2014-01-13|98.33|98.99|97.12|97.39|1055300
4910586|4359|SJM|2014-01-10|98|98.72|97.7|98.42|908100
4910587|4359|SJM|2014-01-09|98.15|98.3|97.67|97.98|1168300
4910588|4359|SJM|2014-01-08|101.29|101.29|97.89|98.17|1424200
4910589|4359|SJM|2014-01-07|102.12|102.47|101.26|101.52|817800
4910590|4359|SJM|2014-01-06|101.97|101.99|100.61|100.9|776200
4910591|4359|SJM|2014-01-03|102.05|102.32|101.37|101.51|620900
4910592|4359|SJM|2014-01-02|103.64|103.65|101.83|102.03|878900
4910593|4359|SJM|2013-12-31|103.78|104.31|103.32|103.62|436800
4910594|4359|SJM|2013-12-30|103|104.06|103|103.65|328000
4910595|4359|SJM|2013-12-27|102.94|103.97|102.94|103.18|323400
4910596|4359|SJM|2013-12-26|102.5|103.1|102.2|102.99|382300
4910597|4359|SJM|2013-12-24|101.89|103.18|101.59|102.36|244900
4910598|4359|SJM|2013-12-23|102.5|102.75|101.39|101.64|702900
4910599|4359|SJM|2013-12-20|102.31|103|101.65|102.12|766500
4910600|4359|SJM|2013-12-19|101.5|102.2|100.66|101.95|567800
4910601|4359|SJM|2013-12-18|101.02|102.06|100.4|101.86|885900
4910602|4359|SJM|2013-12-17|101.43|101.85|100.31|101.1|608400
4910603|4359|SJM|2013-12-16|100.54|102.2|100.54|101.6|533700
4910604|4359|SJM|2013-12-13|101.51|101.79|100.18|100.41|879600
4910605|4359|SJM|2013-12-12|103.65|103.82|101.29|101.38|726000
4910606|4359|SJM|2013-12-11|103.63|104.69|103.19|103.99|887200
4910607|4359|SJM|2013-12-10|104.64|105.04|102.9|103.2|821700
4910608|4359|SJM|2013-12-09|104.95|106.2|104.56|104.88|697900
4910609|4359|SJM|2013-12-06|103.13|104.42|102.82|104.32|856500
4910610|4359|SJM|2013-12-05|103.93|104.12|102.16|102.29|1257600
4910611|4359|SJM|2013-12-04|104.2|105.15|103.76|104.75|1125100
4910612|4359|SJM|2013-12-03|104.62|105.18|104.02|104.98|1002900
4910613|4359|SJM|2013-12-02|104.5|105.16|103.62|104.45|688900
4899025|4339|IRS|2014-01-17|10.87|10.96|10.49|10.67|26800
4899026|4339|IRS|2014-01-16|11.01|11.11|10.85|10.95|10700
4899027|4339|IRS|2014-01-15|10.96|11|10.82|10.97|12600
4899028|4339|IRS|2014-01-14|10.96|11|10.85|10.88|10800
4899029|4339|IRS|2014-01-13|10.87|11.13|10.82|10.84|29700
4899030|4339|IRS|2014-01-10|11.13|11.33|10.79|10.88|42800
4899031|4339|IRS|2014-01-09|11.44|11.75|11.13|11.25|57500
4899032|4339|IRS|2014-01-08|11.3|11.54|11.3|11.37|13400
4899033|4339|IRS|2014-01-07|11.64|11.65|11.13|11.35|41600
4899034|4339|IRS|2014-01-06|12.02|12.07|11.31|11.45|45100
4899035|4339|IRS|2014-01-03|12.12|12.12|12.01|12.06|16700
4899036|4339|IRS|2014-01-02|12.13|12.18|12|12.05|28300
4899037|4339|IRS|2013-12-31|12.17|12.25|12.1|12.11|15700
4899038|4339|IRS|2013-12-30|12.01|12.24|12.01|12.06|11100
4899039|4339|IRS|2013-12-27|12.24|12.25|12.03|12.11|22700
4899040|4339|IRS|2013-12-26|12.1|12.25|11.97|12.15|19000
4899041|4339|IRS|2013-12-24|12.2|12.25|11.98|12.1|13200
4899042|4339|IRS|2013-12-23|11.74|12.25|11.7|12.22|45300
4899043|4339|IRS|2013-12-20|12.16|12.24|11.81|11.81|50000
4899044|4339|IRS|2013-12-19|12.19|12.24|11.92|12.1|28500
4913206|4361|JEC|2013-12-30|61.8|62.01|61.55|61.68|486800
4913207|4361|JEC|2013-12-27|61.86|62.06|61.48|61.73|316100
4913208|4361|JEC|2013-12-26|61.63|61.94|61.62|61.83|326100
4913209|4361|JEC|2013-12-24|61.25|61.58|61.1|61.47|194600
4913210|4361|JEC|2013-12-23|61.33|61.68|60.72|61.12|523300
4913211|4361|JEC|2013-12-20|60.72|61.41|60.65|61.2|1608200
4913212|4361|JEC|2013-12-19|59.88|60.7|59.68|60.57|1465700
4913213|4361|JEC|2013-12-18|58.3|60.3|57.96|60.21|1642000
4913214|4361|JEC|2013-12-17|57.36|58.49|56.96|58.22|1137800
4913215|4361|JEC|2013-12-16|57.05|57.46|56.89|57.33|499800
4913216|4361|JEC|2013-12-13|56.76|57.09|56.43|56.76|575500
4913217|4361|JEC|2013-12-12|57.48|57.72|56.48|56.49|888700
4913218|4361|JEC|2013-12-11|58.58|58.63|57.59|57.64|785300
4913219|4361|JEC|2013-12-10|58.33|58.72|58.14|58.59|549200
4913220|4361|JEC|2013-12-09|58.51|58.8|58.18|58.38|801900
4913221|4361|JEC|2013-12-06|58.61|59.57|58.08|58.48|588200
4913222|4361|JEC|2013-12-05|57.9|58.35|57.42|57.54|1093700
4913223|4361|JEC|2013-12-04|58.36|58.94|57.51|58.06|577300
4913224|4361|JEC|2013-12-03|59.23|59.29|58.39|58.59|801900
4913225|4361|JEC|2013-12-02|59.7|60|59.01|59.47|723300
4949200|4395|LRN|2014-01-17|22.93|23|22.43|22.58|131600
4949201|4395|LRN|2014-01-16|22.88|23.22|22.63|22.89|127900
4949202|4395|LRN|2014-01-15|22.75|23.07|22.54|22.88|232800
4949203|4395|LRN|2014-01-14|22.06|23.04|22.06|22.61|229300
4949204|4395|LRN|2014-01-13|22.72|22.8|21.86|22.03|308500
4949205|4395|LRN|2014-01-10|22.34|22.77|22.26|22.72|240700
4949206|4395|LRN|2014-01-09|22.62|23.1|22.2|22.21|385300
4949207|4395|LRN|2014-01-08|21.95|23.45|21.95|22.56|801300
4949208|4395|LRN|2014-01-07|21.13|21.77|21.13|21.52|144900
4949209|4395|LRN|2014-01-06|21.49|21.56|20.98|21.14|142100
4949210|4395|LRN|2014-01-03|21.01|21.48|20.95|21.3|152300
4949211|4395|LRN|2014-01-02|21.67|21.79|20.82|21.01|212500
4949212|4395|LRN|2013-12-31|21.74|21.99|21.67|21.75|154700
4949213|4395|LRN|2013-12-30|21.2|21.88|21.1|21.72|295400
4949214|4395|LRN|2013-12-27|21.61|21.95|21.17|21.24|101100
4949215|4395|LRN|2013-12-26|21.79|21.95|21.46|21.52|169000
4949216|4395|LRN|2013-12-24|21.37|21.81|21.37|21.65|103700
4949217|4395|LRN|2013-12-23|21.81|21.97|21.1|21.21|253600
4949218|4395|LRN|2013-12-20|21.42|21.96|21.32|21.73|412600
4949219|4395|LRN|2013-12-19|21.49|21.68|21.32|21.37|174400
4949220|4395|LRN|2013-12-18|21.22|21.9|20.91|21.65|339300
4949221|4395|LRN|2013-12-17|21.41|21.54|21.07|21.14|234800
4949222|4395|LRN|2013-12-16|21.08|21.57|20.75|21.39|359500
4949223|4395|LRN|2013-12-13|20.4|21.2|20.37|21.02|267300
4949224|4395|LRN|2013-12-12|19.89|20.39|19.69|20.3|212300
4949225|4395|LRN|2013-12-11|20.55|20.71|19.96|20.01|347300
4949226|4395|LRN|2013-12-10|19.94|20.77|19.92|20.57|292600
4949227|4395|LRN|2013-12-09|20.18|20.3|19.47|19.94|343400
4949228|4395|LRN|2013-12-06|20.3|20.3|19.69|20.17|341000
4949229|4395|LRN|2013-12-05|20.3|20.5|19.92|19.94|92400
4949230|4395|LRN|2013-12-04|20.02|20.81|19.94|20.27|194000
4949231|4395|LRN|2013-12-03|19.96|21.05|19.96|20.17|371000
4949232|4395|LRN|2013-12-02|20.98|20.98|19.79|20.04|335900
4945319|4392|JFC|2014-01-17|14.85|14.86|14.85|14.86|800
4945320|4392|JFC|2014-01-16|14.83|14.83|14.8|14.8|900
4945321|4392|JFC|2014-01-15|14.74|14.75|14.74|14.75|1300
4945322|4392|JFC|2014-01-14|14.76|14.77|14.76|14.76|1300
4945323|4392|JFC|2014-01-13|14.78|14.82|14.72|14.72|400
4945324|4392|JFC|2014-01-10|14.84|14.85|14.74|14.78|2300
4945325|4392|JFC|2014-01-09|14.84|14.84|14.6|14.79|1400
4945326|4392|JFC|2014-01-08|14.89|14.89|14.89|14.89|200
4945327|4392|JFC|2014-01-07|14.98|15.02|14.93|14.93|1700
4945328|4392|JFC|2014-01-06|14.91|15.07|14.82|15.07|1900
4945329|4392|JFC|2014-01-03|14.99|15.11|14.99|15.11|4000
4945330|4392|JFC|2014-01-02|15.05|15.06|15.05|15.05|800
4945331|4392|JFC|2013-12-31|15.03|15.23|15.03|15.16|7400
4945332|4392|JFC|2013-12-30|14.94|15.17|14.94|15.17|1700
4945333|4392|JFC|2013-12-27|15.01|15.23|15.01|15.05|4400
4945334|4392|JFC|2013-12-26|15.03|15.08|14.91|15.05|12200
4945335|4392|JFC|2013-12-24|15.05|15.05|14.77|14.83|4000
4945336|4392|JFC|2013-12-23|15.02|15.19|14.76|14.93|11300
4945337|4392|JFC|2013-12-20|15.13|15.13|15|15.07|1800
4945338|4392|JFC|2013-12-19|15.18|15.18|14.76|15.06|3100
4945339|4392|JFC|2013-12-18|15.12|15.28|15.12|15.28|1400
4945340|4392|JFC|2013-12-17|15.25|15.25|15.02|15.13|3800
4945341|4392|JFC|2013-12-16|15.4|15.4|15.04|15.39|1600
4945342|4392|JFC|2013-12-13|15.52|15.52|15.13|15.13|3600
4945343|4392|JFC|2013-12-12|15.64|15.64|15.36|15.36|16100
4926916|4375|JHS|2014-01-10|14.35|14.49|14.35|14.42|54500
4926917|4375|JHS|2014-01-09|14.3|14.43|14.26|14.36|33500
4926918|4375|JHS|2014-01-08|14.34|14.4|14.34|14.37|27900
4926919|4375|JHS|2014-01-07|14.35|14.41|14.26|14.4|62600
4926920|4375|JHS|2014-01-06|14.47|14.48|14.32|14.34|22600
4926921|4375|JHS|2014-01-03|14.53|14.56|14.46|14.53|12600
4926922|4375|JHS|2014-01-02|14.26|14.5|14.26|14.49|42400
4926923|4375|JHS|2013-12-31|14.51|14.53|14.3|14.3|30000
4926924|4375|JHS|2013-12-30|14.36|14.56|14.36|14.43|23100
4926925|4375|JHS|2013-12-27|14.32|14.43|14.27|14.41|16400
4926926|4375|JHS|2013-12-26|14.18|14.35|14.18|14.32|20600
4926927|4375|JHS|2013-12-24|14.03|14.2|14.03|14.14|23800
4926928|4375|JHS|2013-12-23|13.89|14.39|13.87|14.18|49000
4926929|4375|JHS|2013-12-20|13.82|13.89|13.79|13.87|37100
4926930|4375|JHS|2013-12-19|13.79|13.89|13.79|13.87|28300
4926931|4375|JHS|2013-12-18|13.76|13.89|13.76|13.89|35500
4926932|4375|JHS|2013-12-17|13.81|13.89|13.76|13.83|20000
4926933|4375|JHS|2013-12-16|13.82|13.86|13.79|13.86|21500
4926934|4375|JHS|2013-12-13|13.84|13.84|13.7|13.74|21600
4926935|4375|JHS|2013-12-12|13.78|13.81|13.74|13.76|24700
4926936|4375|JHS|2013-12-11|13.81|13.88|13.81|13.84|39700
4926937|4375|JHS|2013-12-10|13.71|13.93|13.7|13.87|34600
4926938|4375|JHS|2013-12-09|13.92|14|13.9|13.95|53700
4926939|4375|JHS|2013-12-06|13.91|14|13.89|13.96|37100
4926940|4375|JHS|2013-12-05|13.93|14.01|13.9|13.99|29800
4926941|4375|JHS|2013-12-04|14|14.12|13.97|14.01|68700
4926942|4375|JHS|2013-12-03|14.13|14.15|14|14.02|39200
4926943|4375|JHS|2013-12-02|14.19|14.19|14.08|14.12|43000
4919723|4366|JAH|2014-01-17|63.15|63.34|62.34|62.61|974000
4919724|4366|JAH|2014-01-16|63.23|63.72|62.8|63.27|729800
4919725|4366|JAH|2014-01-15|63.11|63.58|62.78|63.29|1589900
4919726|4366|JAH|2014-01-14|61.05|64.01|60.11|62.79|2976900
4919727|4366|JAH|2014-01-13|62.56|62.56|60.96|60.97|1521800
4919728|4366|JAH|2014-01-10|59.96|62.08|59.83|62.06|1630500
4919729|4366|JAH|2014-01-09|60.47|60.59|59.37|59.43|1132900
4919730|4366|JAH|2014-01-08|61.26|61.58|60|60.27|1632100
4919731|4366|JAH|2014-01-07|60.87|61.44|60.32|61.26|1372200
4919732|4366|JAH|2014-01-06|60.2|60.34|59.35|59.63|794600
4919733|4366|JAH|2014-01-03|60.24|60.46|59.29|59.86|923500
4919734|4366|JAH|2014-01-02|61.17|61.22|59.91|60.28|669000
4919735|4366|JAH|2013-12-31|60.8|61.42|60.66|61.35|481200
4919736|4366|JAH|2013-12-30|60.59|60.83|60.12|60.61|523600
4919737|4366|JAH|2013-12-27|61.05|61.31|60.6|60.67|478100
4919738|4366|JAH|2013-12-26|60.65|60.94|60.36|60.88|506900
4919739|4366|JAH|2013-12-24|59.9|60.65|59.82|60.27|195800
4919740|4366|JAH|2013-12-23|60.05|60.29|59.61|60.02|484200
4919741|4366|JAH|2013-12-20|59.02|59.9|58.55|59.78|3061400
4919742|4366|JAH|2013-12-19|59.13|59.3|58.55|58.69|580900
4919743|4366|JAH|2013-12-18|58.57|59.35|57.45|59.27|1076500
4919744|4366|JAH|2013-12-17|58.87|58.87|57.9|58.18|967600
4919745|4366|JAH|2013-12-16|57.75|58.35|57.51|58.17|813000
4919746|4366|JAH|2013-12-13|56.96|57.61|56.55|57.32|653400
4919747|4366|JAH|2013-12-12|57.34|57.57|56.89|56.95|1252400
4919748|4366|JAH|2013-12-11|58.04|58.15|57.22|57.48|904800
4919749|4366|JAH|2013-12-10|57.53|58.17|57.21|58.04|900200
4919750|4366|JAH|2013-12-09|57.21|57.55|56.89|57.47|797300
4919751|4366|JAH|2013-12-06|57.34|57.67|56.94|57.13|644000
4919752|4366|JAH|2013-12-05|55.91|56.72|55.55|56.68|741100
4919753|4366|JAH|2013-12-04|55.66|56.31|55.17|56.08|666100
4919754|4366|JAH|2013-12-03|55.77|56.15|55.57|55.93|842800
4919755|4366|JAH|2013-12-02|56.16|56.51|55.56|56.03|912000
4934747|4381|HTD|2014-01-17|18.4|18.4|18.34|18.37|82200
4934748|4381|HTD|2014-01-16|18.32|18.37|18.23|18.36|99200
4934749|4381|HTD|2014-01-15|18.3|18.31|18.24|18.3|129600
4934750|4381|HTD|2014-01-14|18.2|18.31|18.1|18.31|84000
4934751|4381|HTD|2014-01-13|18.33|18.33|18.18|18.22|102800
4934752|4381|HTD|2014-01-10|18.15|18.38|18.15|18.32|95900
4934753|4381|HTD|2014-01-09|18.09|18.14|18.06|18.09|107700
4934754|4381|HTD|2014-01-08|18.1|18.13|18.02|18.12|75900
4934755|4381|HTD|2014-01-07|17.96|18.1|17.44|18.07|104700
4934756|4381|HTD|2014-01-06|17.96|18.02|17.83|17.93|101300
4934757|4381|HTD|2014-01-03|18.07|18.08|17.88|17.97|151100
4934758|4381|HTD|2014-01-02|18.15|18.15|18.01|18.04|108000
4934759|4381|HTD|2013-12-31|18.28|18.29|18.19|18.22|126800
4934760|4381|HTD|2013-12-30|18.28|18.3|18.15|18.19|109300
4934761|4381|HTD|2013-12-27|18.29|18.29|18.22|18.25|116500
4934762|4381|HTD|2013-12-26|18.18|18.29|18.1|18.29|174100
4934763|4381|HTD|2013-12-24|18.11|18.25|18.05|18.24|91100
4899045|4339|IRS|2013-12-18|12.07|12.21|11.74|12.11|35300
4899046|4339|IRS|2013-12-17|12.23|12.3|11.53|11.99|49400
4899047|4339|IRS|2013-12-16|11.92|12.33|11.81|12.16|39700
4899048|4339|IRS|2013-12-13|12.09|12.17|11.74|11.85|20300
4899049|4339|IRS|2013-12-12|12|12.1|11.92|12.04|36900
4899050|4339|IRS|2013-12-11|12.04|12.15|12|12|22100
4899051|4339|IRS|2013-12-10|12.09|12.1|11.79|12|41600
4899052|4339|IRS|2013-12-09|12.15|12.15|11.99|12.06|45000
4899053|4339|IRS|2013-12-06|12.05|12.17|11.93|12.11|39300
4899054|4339|IRS|2013-12-05|12.05|12.27|11.93|11.96|33000
4899055|4339|IRS|2013-12-04|12.1|12.3|11.87|12.09|45500
4899056|4339|IRS|2013-12-03|11.9|12.17|11.9|12.13|45600
4899057|4339|IRS|2013-12-02|12.15|12.15|11.58|11.93|90600
4921029|4367|JMI|2014-01-17|14.31|14.36|13.75|13.96|453800
4921030|4367|JMI|2014-01-16|14.46|14.6|14.33|14.37|236500
4921031|4367|JMI|2014-01-15|14.4|14.53|14.4|14.51|152400
4921032|4367|JMI|2014-01-14|14.6|14.6|14.3|14.38|286800
4921033|4367|JMI|2014-01-13|14.5|14.65|14.24|14.57|370300
4921034|4367|JMI|2014-01-10|14.9|14.99|14.81|14.86|314500
4921035|4367|JMI|2014-01-09|14.64|14.85|14.48|14.81|377300
4921036|4367|JMI|2014-01-08|14.49|14.6|14.38|14.55|273300
4921037|4367|JMI|2014-01-07|14.49|14.52|14.37|14.39|400100
4921038|4367|JMI|2014-01-06|14.09|14.5|14.09|14.45|426800
4921039|4367|JMI|2014-01-03|14.12|14.18|14|14.08|279200
4921040|4367|JMI|2014-01-02|13.9|14.1|13.75|14.06|424000
4921041|4367|JMI|2013-12-31|13.7|13.98|13.7|13.93|324400
4921042|4367|JMI|2013-12-30|13.75|13.91|13.7|13.78|378100
4921043|4367|JMI|2013-12-27|13.34|13.81|13.31|13.71|498600
4921044|4367|JMI|2013-12-26|13.18|13.38|13.08|13.34|525700
4921045|4367|JMI|2013-12-24|12.99|13.27|12.96|13.07|329100
4921046|4367|JMI|2013-12-23|12.84|13.09|12.81|13.03|390200
4921047|4367|JMI|2013-12-20|12.66|12.94|12.62|12.9|956200
4921048|4367|JMI|2013-12-19|12.69|12.78|12.5|12.61|229600
4921049|4367|JMI|2013-12-18|12.4|12.9|12.3|12.73|426500
4921050|4367|JMI|2013-12-17|12.5|12.5|12.12|12.26|251400
4921051|4367|JMI|2013-12-16|12.8|12.91|12.48|12.5|303800
4921052|4367|JMI|2013-12-13|12.74|12.93|12.66|12.88|243100
4921053|4367|JMI|2013-12-12|12.67|12.82|12.53|12.74|263000
4921054|4367|JMI|2013-12-11|12.77|12.98|12.63|12.9|584500
4921055|4367|JMI|2013-12-10|12.69|12.86|12.55|12.79|535400
4921056|4367|JMI|2013-12-09|12.55|12.55|12.26|12.52|371200
4921057|4367|JMI|2013-12-06|12.38|12.55|12.32|12.43|268800
4921058|4367|JMI|2013-12-05|12.5|12.52|12.21|12.26|258600
4921059|4367|JMI|2013-12-04|12.21|12.59|12.12|12.56|365800
4921060|4367|JMI|2013-12-03|12.21|12.38|12.2|12.27|343700
4921061|4367|JMI|2013-12-02|12.35|12.35|12.16|12.21|299100
4940095|4388|JNY|2014-01-17|14.81|14.86|14.81|14.86|1507300
4940096|4388|JNY|2014-01-16|14.84|14.85|14.8|14.83|1932200
4940097|4388|JNY|2014-01-15|14.84|14.85|14.8|14.83|2476600
4940098|4388|JNY|2014-01-14|14.85|14.87|14.81|14.83|3131500
4940099|4388|JNY|2014-01-13|14.85|14.86|14.83|14.83|2395000
4940100|4388|JNY|2014-01-10|14.87|14.87|14.81|14.85|2579400
4940101|4388|JNY|2014-01-09|14.9|14.9|14.83|14.85|1509700
4940102|4388|JNY|2014-01-08|14.92|14.93|14.89|14.89|1891500
4940103|4388|JNY|2014-01-07|14.93|14.94|14.91|14.93|4177500
4940104|4388|JNY|2014-01-06|14.94|14.95|14.9|14.91|1864200
4940105|4388|JNY|2014-01-03|14.93|14.94|14.91|14.93|1344700
4940106|4388|JNY|2014-01-02|14.95|14.96|14.91|14.94|1585000
4940107|4388|JNY|2013-12-31|14.95|14.96|14.93|14.96|1143100
4940108|4388|JNY|2013-12-30|14.9|14.96|14.9|14.96|4092600
4940109|4388|JNY|2013-12-27|14.9|14.94|14.86|14.92|1896700
4940110|4388|JNY|2013-12-26|14.87|14.92|14.85|14.86|2439000
4940111|4388|JNY|2013-12-24|14.86|14.94|14.84|14.84|1746200
4940112|4388|JNY|2013-12-23|14.88|14.9|14.82|14.88|5099300
4940113|4388|JNY|2013-12-20|14.82|14.87|14.79|14.87|47901400
4940114|4388|JNY|2013-12-19|14.36|14.54|13.74|14.13|1744500
4940115|4388|JNY|2013-12-18|14.64|14.69|14.4|14.44|2326300
4940116|4388|JNY|2013-12-17|14.6|14.67|14.47|14.58|838100
4940117|4388|JNY|2013-12-16|14.5|14.6|14.43|14.59|1297900
4940118|4388|JNY|2013-12-13|14.44|14.66|14.33|14.65|2251000
4940119|4388|JNY|2013-12-12|13.73|14.8|13.51|14.37|3632700
4940120|4388|JNY|2013-12-11|14.03|14.03|13.67|13.73|882000
4940121|4388|JNY|2013-12-10|13.81|14.3|13.75|14.02|1705100
4940122|4388|JNY|2013-12-09|14.06|14.06|13.82|13.85|720600
4940123|4388|JNY|2013-12-06|14|14.19|13.95|14.05|670000
4940124|4388|JNY|2013-12-05|13.99|14.12|13.8|13.93|570000
4940125|4388|JNY|2013-12-04|14.08|14.15|13.83|14.04|549100
4940126|4388|JNY|2013-12-03|13.96|14.18|13.87|14.16|885000
4936076|4382|HTY|2013-12-13|11.68|11.68|11.55|11.63|33400
4936077|4382|HTY|2013-12-12|11.8|11.88|11.73|11.75|32200
4936078|4382|HTY|2013-12-11|12.18|12.19|11.87|11.87|43100
4936079|4382|HTY|2013-12-10|12.11|12.18|12.03|12.06|36900
4936080|4382|HTY|2013-12-09|12.26|12.41|12.26|12.38|23300
4936081|4382|HTY|2013-12-06|12.3|12.48|12.23|12.26|36900
4936082|4382|HTY|2013-12-05|12.2|12.56|12.1|12.3|69800
4936083|4382|HTY|2013-12-04|12.25|12.43|12.14|12.27|39800
4936084|4382|HTY|2013-12-03|12.4|12.53|12.25|12.35|31500
4936085|4382|HTY|2013-12-02|12.48|12.64|12.4|12.46|40800
4958068|4404|KMF|2014-01-17|35.09|35.25|34.86|35.02|46200
4958069|4404|KMF|2014-01-16|34.73|35.05|34.67|34.96|62700
4958070|4404|KMF|2014-01-15|34.11|34.65|33.39|34.57|87600
4958071|4404|KMF|2014-01-14|34.59|34.59|33.88|33.99|66800
4958072|4404|KMF|2014-01-13|35.11|35.48|34.25|34.32|108100
4958073|4404|KMF|2014-01-10|34.81|35.36|34.51|35.36|103300
4958074|4404|KMF|2014-01-09|34.61|34.96|34.45|34.85|65300
4958075|4404|KMF|2014-01-08|34.53|34.67|34.28|34.49|72000
4958076|4404|KMF|2014-01-07|34.25|34.43|34|34.43|99000
4958077|4404|KMF|2014-01-06|33.83|34|33.46|34|74900
4958078|4404|KMF|2014-01-03|33.5|33.56|33.02|33.53|86000
4958079|4404|KMF|2014-01-02|34.18|34.28|33.31|33.62|83000
4958080|4404|KMF|2013-12-31|34.05|34.41|33.77|34.41|54500
4958081|4404|KMF|2013-12-30|33.45|34.18|33.41|34.17|105200
4958082|4404|KMF|2013-12-27|33.07|33.39|32.83|33.38|38900
4958083|4404|KMF|2013-12-26|32.84|33.3|32.81|32.87|44700
4958084|4404|KMF|2013-12-24|32.99|33.52|32.9|33.45|41100
4958085|4404|KMF|2013-12-23|31.87|32.91|31.87|32.86|78200
4958086|4404|KMF|2013-12-20|31.25|31.81|31.24|31.78|74000
4958087|4404|KMF|2013-12-19|31.05|31.25|30.77|31.25|109300
4958088|4404|KMF|2013-12-18|30.55|31.03|30.47|31.03|100400
4958089|4404|KMF|2013-12-17|30.62|30.73|30.26|30.71|115800
4958090|4404|KMF|2013-12-16|31.09|31.18|30.58|30.63|198600
4958091|4404|KMF|2013-12-13|30.95|31.18|30.84|30.96|78100
4958092|4404|KMF|2013-12-12|31.05|31.3|30.82|31.07|57300
4958093|4404|KMF|2013-12-11|31.49|31.72|31.09|31.15|74500
4958094|4404|KMF|2013-12-10|31.27|31.45|31.17|31.44|51800
4958095|4404|KMF|2013-12-09|31.75|32.01|31.11|31.27|108700
4958096|4404|KMF|2013-12-06|32.01|32.01|31.71|31.85|55500
4958097|4404|KMF|2013-12-05|31.65|31.97|31.52|31.77|72400
4958098|4404|KMF|2013-12-04|32.27|32.27|31.72|31.82|77400
4958099|4404|KMF|2013-12-03|32.3|32.39|32.14|32.29|41100
4958100|4404|KMF|2013-12-02|32.63|32.96|32.35|32.43|27900
4978872|4434|KMR|2014-01-17|75.78|76.18|75.5|76.05|483300
4978873|4434|KMR|2014-01-16|75.11|75.94|75.11|75.91|540900
4978874|4434|KMR|2014-01-15|75.32|75.32|74.67|75.06|388000
4978875|4434|KMR|2014-01-14|75.09|75.29|74.69|74.91|315800
4978876|4434|KMR|2014-01-13|75.49|75.97|74.89|75.1|433100
4978877|4434|KMR|2014-01-10|75.34|75.7|75.21|75.5|287800
4978878|4434|KMR|2014-01-09|75.47|75.61|75.22|75.34|447600
4978879|4434|KMR|2014-01-08|75.25|75.57|74.57|75.22|429100
4978880|4434|KMR|2014-01-07|75.2|75.7|75|75.6|434900
4978881|4434|KMR|2014-01-06|75.03|75.29|74.79|75.09|439200
4978882|4434|KMR|2014-01-03|75.1|75.25|74.64|75.03|441400
4978883|4434|KMR|2014-01-02|75.77|75.77|74.67|75.02|336300
4978884|4434|KMR|2013-12-31|75.54|75.93|75.43|75.66|344500
4978885|4434|KMR|2013-12-30|75|75.6|75|75.53|315400
4978886|4434|KMR|2013-12-27|74.97|75.23|74.61|74.99|279400
4978887|4434|KMR|2013-12-26|74.58|75.45|74.5|74.98|288500
4978888|4434|KMR|2013-12-24|74.4|75.17|74.03|74.49|222400
4978889|4434|KMR|2013-12-23|73.46|74.65|73.34|74.12|660600
4978890|4434|KMR|2013-12-20|72.5|73.17|72.46|73|733700
4978891|4434|KMR|2013-12-19|72.61|73.08|72.08|72.43|796500
4978892|4434|KMR|2013-12-18|72.39|72.8|72|72.66|712800
4978893|4434|KMR|2013-12-17|72.97|73.19|72.1|72.32|443400
4978894|4434|KMR|2013-12-16|73.55|73.65|72.87|73.19|373200
4978895|4434|KMR|2013-12-13|72.47|73.2|72.15|73.1|444300
4978896|4434|KMR|2013-12-12|72.75|72.84|72.04|72.42|448500
4978897|4434|KMR|2013-12-11|73.46|73.63|72.45|72.75|542200
4978898|4434|KMR|2013-12-10|73.99|74.28|73.4|73.46|513900
4978899|4434|KMR|2013-12-09|74.5|74.57|73.69|73.91|509100
4978900|4434|KMR|2013-12-06|73.55|74.66|73.55|74.52|562300
4978901|4434|KMR|2013-12-05|74.9|74.9|73.51|73.55|656800
4978902|4434|KMR|2013-12-04|76.22|76.22|74.68|74.86|1468100
4978903|4434|KMR|2013-12-03|76.21|76.81|76.15|76.7|496600
4978904|4434|KMR|2013-12-02|76.42|76.52|75.92|76.49|404100
4941401|4389|JLL|2014-01-17|104.8|105.78|103.68|103.83|207600
4941402|4389|JLL|2014-01-16|104.87|105.22|104.15|104.86|184700
4934764|4381|HTD|2013-12-23|18|18.2|17.93|18.11|236900
4934765|4381|HTD|2013-12-20|17.67|17.94|17.67|17.93|180600
4934766|4381|HTD|2013-12-19|17.89|17.99|17.51|17.67|130700
4934767|4381|HTD|2013-12-18|17.52|17.64|17.4|17.64|147600
4934768|4381|HTD|2013-12-17|17.45|17.46|17.32|17.46|96300
4934769|4381|HTD|2013-12-16|17.21|17.44|17.21|17.43|141100
4934770|4381|HTD|2013-12-13|17.23|17.24|17.2|17.22|112700
4934771|4381|HTD|2013-12-12|17.15|17.21|17.15|17.19|151700
4934772|4381|HTD|2013-12-11|17.25|17.25|17.15|17.18|165500
4934773|4381|HTD|2013-12-10|17.31|17.31|17.19|17.27|167900
4934774|4381|HTD|2013-12-09|17.45|17.46|17.32|17.35|155600
4934775|4381|HTD|2013-12-06|17.5|17.5|17.36|17.4|128000
4934776|4381|HTD|2013-12-05|17.56|17.56|17.34|17.36|137500
4934777|4381|HTD|2013-12-04|17.55|17.59|17.45|17.54|138500
4934778|4381|HTD|2013-12-03|17.56|17.63|17.47|17.55|176900
4934779|4381|HTD|2013-12-02|17.61|17.63|17.53|17.53|114600
4930829|4378|HPI|2014-01-17|18.38|18.52|18.38|18.52|68100
4930830|4378|HPI|2014-01-16|18.35|18.39|18.27|18.38|97300
4930831|4378|HPI|2014-01-15|18.24|18.34|18.21|18.32|71400
4930832|4378|HPI|2014-01-14|18.21|18.38|18.2|18.26|84700
4930833|4378|HPI|2014-01-13|18.37|18.4|18.2|18.26|99400
4930834|4378|HPI|2014-01-10|18.23|18.35|18.2|18.3|136500
4930835|4378|HPI|2014-01-09|18.18|18.3|18.11|18.13|84800
4930836|4378|HPI|2014-01-08|18.15|18.26|18.1|18.19|70500
4930837|4378|HPI|2014-01-07|18.16|18.37|18.16|18.23|106700
4930838|4378|HPI|2014-01-06|18|18.18|18|18.14|65300
4930839|4378|HPI|2014-01-03|18|18.11|17.83|17.98|100300
4930840|4378|HPI|2014-01-02|17.85|18.09|17.82|18.06|70700
4930841|4378|HPI|2013-12-31|17.86|18|17.78|17.85|179700
4930842|4378|HPI|2013-12-30|18.26|18.26|17.81|17.95|155100
4930843|4378|HPI|2013-12-27|18.23|18.26|18.16|18.24|122500
4930844|4378|HPI|2013-12-26|18.3|18.35|18.18|18.24|134600
4930845|4378|HPI|2013-12-24|18.37|18.43|18.35|18.4|49600
4930846|4378|HPI|2013-12-23|18.09|18.42|18.07|18.37|167800
4930847|4378|HPI|2013-12-20|17.62|17.99|17.62|17.99|143000
4930848|4378|HPI|2013-12-19|17.53|17.65|17.52|17.62|159300
4930849|4378|HPI|2013-12-18|17.56|17.67|17.43|17.52|161800
4930850|4378|HPI|2013-12-17|17.56|17.57|17.36|17.48|199800
4930851|4378|HPI|2013-12-16|17.46|17.62|17.41|17.53|156100
4930852|4378|HPI|2013-12-13|17.19|17.4|17.15|17.4|131000
4930853|4378|HPI|2013-12-12|17.33|17.36|17.21|17.24|133400
4930854|4378|HPI|2013-12-11|17.45|17.48|17.3|17.33|135000
4930855|4378|HPI|2013-12-10|17.57|17.59|17.43|17.49|124000
4930856|4378|HPI|2013-12-09|17.62|17.71|17.6|17.66|87800
4930857|4378|HPI|2013-12-06|17.85|17.87|17.46|17.6|359200
4930858|4378|HPI|2013-12-05|17.97|18.06|17.83|17.86|125000
4930859|4378|HPI|2013-12-04|18.14|18.21|17.97|18.04|99400
4930860|4378|HPI|2013-12-03|18.16|18.23|18.08|18.23|141500
4930861|4378|HPI|2013-12-02|18.36|18.42|18.15|18.18|144400
4968139|4417|KMT|2014-01-17|51.37|51.53|51.15|51.21|329700
4968140|4417|KMT|2014-01-16|51.77|51.83|51.42|51.48|362700
4968141|4417|KMT|2014-01-15|51.57|51.96|51.52|51.78|547300
4968142|4417|KMT|2014-01-14|50.86|51.54|50.61|51.44|606700
4968143|4417|KMT|2014-01-13|51.25|51.49|50.35|50.54|482000
4968144|4417|KMT|2014-01-10|51.46|51.6|51.31|51.48|354300
4968145|4417|KMT|2014-01-09|50.91|51.6|50.91|51.43|450000
4968146|4417|KMT|2014-01-08|50.52|50.9|50.03|50.78|706700
4968147|4417|KMT|2014-01-07|50.68|50.88|50.22|50.5|565900
4968148|4417|KMT|2014-01-06|51.31|51.5|50.17|50.4|822100
4968149|4417|KMT|2014-01-03|51.7|52.18|51.66|51.99|299100
4968150|4417|KMT|2014-01-02|52.04|52.05|51.35|51.7|374700
4968151|4417|KMT|2013-12-31|51.97|52.37|51.81|52.07|376100
4968152|4417|KMT|2013-12-30|51.98|52.19|51.74|51.77|213000
4968153|4417|KMT|2013-12-27|51.9|52.2|51.8|51.98|212700
4968154|4417|KMT|2013-12-26|51.81|52.12|51.67|51.9|243600
4968155|4417|KMT|2013-12-24|51.54|51.77|51.38|51.63|283600
4968156|4417|KMT|2013-12-23|51.52|51.73|51.09|51.69|476900
4968157|4417|KMT|2013-12-20|50.76|51.27|50.68|51.11|870100
4968158|4417|KMT|2013-12-19|50.29|51.07|50.06|50.85|682300
4968159|4417|KMT|2013-12-18|49.7|50.51|48.97|50.41|829800
4968160|4417|KMT|2013-12-17|49.28|49.57|49.13|49.47|539100
4968161|4417|KMT|2013-12-16|48.12|49.81|48.12|49.32|317900
4968162|4417|KMT|2013-12-13|49.32|49.69|48.76|48.99|812400
4968163|4417|KMT|2013-12-12|49.05|49.29|48.79|49.21|631200
4968164|4417|KMT|2013-12-11|49.83|50|48.75|48.98|958800
4968165|4417|KMT|2013-12-10|49.15|50.15|49.11|49.9|869400
4968166|4417|KMT|2013-12-09|49.07|49.7|49.07|49.42|669200
4968167|4417|KMT|2013-12-06|48.33|49.32|47.96|49.05|1141800
4945344|4392|JFC|2013-12-11|15.36|15.53|15.32|15.53|5000
4945345|4392|JFC|2013-12-10|15.46|15.72|15.38|15.6|6100
4945346|4392|JFC|2013-12-09|15.34|15.43|15.34|15.41|4700
4945347|4392|JFC|2013-12-06|15.39|15.5|15.35|15.46|9800
4945348|4392|JFC|2013-12-05|15.1|15.1|15.1|15.1|400
4945349|4392|JFC|2013-12-04|15.46|15.46|15.46|15.46|0
4945350|4392|JFC|2013-12-03|15.8|15.8|15.46|15.46|2200
4945351|4392|JFC|2013-12-02|15.57|15.58|15.41|15.46|3200
4905357|4350|ITT|2014-01-17|43.72|43.9|43.45|43.72|558000
4905358|4350|ITT|2014-01-16|44.38|44.5|43.87|43.9|601600
4905359|4350|ITT|2014-01-15|44|44.38|43.78|44.35|845000
4905360|4350|ITT|2014-01-14|44.02|44.87|43.86|43.95|1204100
4905361|4350|ITT|2014-01-13|44.34|44.5|43.56|43.71|876500
4905362|4350|ITT|2014-01-10|43.81|44.5|43.76|44.49|890500
4905363|4350|ITT|2014-01-09|43.51|43.95|43.41|43.9|509700
4905364|4350|ITT|2014-01-08|43.22|43.62|43|43.49|394400
4905365|4350|ITT|2014-01-07|43.26|43.57|42.98|43.29|508800
4905366|4350|ITT|2014-01-06|43.66|43.67|42.77|42.94|525800
4905367|4350|ITT|2014-01-03|43.22|43.66|43.2|43.45|550200
4905368|4350|ITT|2014-01-02|43.21|43.48|42.97|43.19|569400
4905369|4350|ITT|2013-12-31|43.6|43.66|43.3|43.42|385300
4905370|4350|ITT|2013-12-30|42.92|43.58|42.81|43.5|481700
4905371|4350|ITT|2013-12-27|43.29|43.38|42.9|42.91|459700
4905372|4350|ITT|2013-12-26|43.3|43.55|43.15|43.15|559300
4905373|4350|ITT|2013-12-24|43.11|43.34|42.95|43.21|172100
4905374|4350|ITT|2013-12-23|43.05|43.17|42.79|43.04|433900
4905375|4350|ITT|2013-12-20|42.9|43.45|42.74|42.75|1509300
4905376|4350|ITT|2013-12-19|42.61|42.88|42.37|42.85|395600
4905377|4350|ITT|2013-12-18|42.5|42.79|41.53|42.77|522500
4905378|4350|ITT|2013-12-17|42.9|42.9|42.31|42.33|594200
4905379|4350|ITT|2013-12-16|41.81|42.85|41.75|42.8|1024600
4905380|4350|ITT|2013-12-13|41.2|41.56|40.99|41.53|877800
4905381|4350|ITT|2013-12-12|40.77|41.23|40.69|41.12|487200
4905382|4350|ITT|2013-12-11|41.26|41.41|40.51|40.77|639300
4905383|4350|ITT|2013-12-10|41.19|41.88|41.12|41.29|640000
4905384|4350|ITT|2013-12-09|40.5|41.41|40.21|41.32|1494700
4905385|4350|ITT|2013-12-06|40.48|40.84|40.16|40.19|798700
4905386|4350|ITT|2013-12-05|40.27|40.42|39.73|39.99|1471800
4905387|4350|ITT|2013-12-04|40.34|40.78|39.95|40.4|339100
4905388|4350|ITT|2013-12-03|40.63|40.87|40.18|40.43|634200
4905389|4350|ITT|2013-12-02|40.82|41.33|40.25|40.78|529200
4928217|4376|JHI|2014-01-17|19.72|19.8|19.62|19.79|34500
4928218|4376|JHI|2014-01-16|19.58|19.74|19.43|19.68|52000
4928219|4376|JHI|2014-01-15|19.38|19.44|19.22|19.44|37400
4928220|4376|JHI|2014-01-14|19.24|19.27|19.15|19.27|15900
4928221|4376|JHI|2014-01-13|19.2|19.31|19.17|19.23|15000
4928222|4376|JHI|2014-01-10|19.37|19.37|19.16|19.28|23000
4928223|4376|JHI|2014-01-09|19.2|19.35|19.07|19.15|22400
4928224|4376|JHI|2014-01-08|19.05|19.19|19.03|19.1|19400
4928225|4376|JHI|2014-01-07|18.9|19.04|18.89|19.03|28500
4928226|4376|JHI|2014-01-06|18.99|19.01|18.88|18.88|19000
4928227|4376|JHI|2014-01-03|18.92|18.99|18.84|18.89|13600
4928228|4376|JHI|2014-01-02|18.6|18.88|18.6|18.88|73100
4928229|4376|JHI|2013-12-31|18.72|18.74|18.51|18.6|45300
4928230|4376|JHI|2013-12-30|18.74|18.74|18.5|18.55|28900
4928231|4376|JHI|2013-12-27|18.55|18.72|18.52|18.66|31200
4928232|4376|JHI|2013-12-26|18.66|18.74|18.55|18.61|32300
4928233|4376|JHI|2013-12-24|18.45|18.71|18.44|18.56|27700
4928234|4376|JHI|2013-12-23|18.35|18.72|18.29|18.42|77300
4928235|4376|JHI|2013-12-20|18.34|18.34|18.27|18.27|20500
4928236|4376|JHI|2013-12-19|18.3|18.36|18.25|18.29|40800
4928237|4376|JHI|2013-12-18|18.34|18.34|18.23|18.29|33300
4928238|4376|JHI|2013-12-17|18.27|18.36|18.2|18.25|40600
4928239|4376|JHI|2013-12-16|18.21|18.45|18.21|18.35|49300
4928240|4376|JHI|2013-12-13|18.41|18.45|18.31|18.34|22500
4928241|4376|JHI|2013-12-12|18.29|18.48|18.27|18.28|18000
4928242|4376|JHI|2013-12-11|18.65|18.65|18.34|18.41|26400
4928243|4376|JHI|2013-12-10|18.47|18.64|18.31|18.55|30700
4928244|4376|JHI|2013-12-09|18.74|18.82|18.65|18.82|29900
4928245|4376|JHI|2013-12-06|18.65|18.66|18.54|18.64|13400
4928246|4376|JHI|2013-12-05|18.66|18.66|18.44|18.54|36200
4928247|4376|JHI|2013-12-04|18.66|18.66|18.51|18.56|21200
4928248|4376|JHI|2013-12-03|18.63|18.68|18.52|18.6|31600
4928249|4376|JHI|2013-12-02|18.64|18.71|18.54|18.64|48700
4918417|4365|JOF|2014-01-17|9.04|9.13|9.04|9.1|35400
4918418|4365|JOF|2014-01-16|9.04|9.11|8.97|9.03|38200
4918419|4365|JOF|2014-01-15|9.06|9.1|9.03|9.07|94200
4918420|4365|JOF|2014-01-14|9.01|9.05|8.96|9.04|49600
4940127|4388|JNY|2013-12-02|14|14.22|13.88|14.04|1008000
4904051|4349|ITC|2014-01-17|96.07|96.94|95.58|96.83|209500
4904052|4349|ITC|2014-01-16|95.41|96.3|95.22|96.05|252000
4904053|4349|ITC|2014-01-15|95.57|95.78|95|95.41|134300
4904054|4349|ITC|2014-01-14|95.43|95.93|94.88|95.62|315500
4904055|4349|ITC|2014-01-13|95.72|95.72|94.4|95.34|422600
4904056|4349|ITC|2014-01-10|94.19|96|93.86|95.97|451000
4904057|4349|ITC|2014-01-09|94.64|94.86|93.54|94|321100
4904058|4349|ITC|2014-01-08|94.73|94.95|94.19|94.67|329500
4904059|4349|ITC|2014-01-07|94.17|94.77|93.63|94.71|219300
4904060|4349|ITC|2014-01-06|95.05|95.57|93.54|93.81|225900
4904061|4349|ITC|2014-01-03|94.75|95.56|94.36|94.94|201800
4904062|4349|ITC|2014-01-02|95.88|96.4|94.47|94.73|232200
4904063|4349|ITC|2013-12-31|95.23|95.9|94.71|95.82|152900
4904064|4349|ITC|2013-12-30|94.9|95.38|94.58|95.12|157000
4904065|4349|ITC|2013-12-27|94.97|95.37|94.8|94.96|141200
4904066|4349|ITC|2013-12-26|95.8|96.13|94.77|95.12|126100
4904067|4349|ITC|2013-12-24|95.28|95.94|94.94|95.75|109000
4904068|4349|ITC|2013-12-23|95.48|96.03|95.07|95.17|207800
4904069|4349|ITC|2013-12-20|96.2|96.7|94.87|94.9|720800
4904070|4349|ITC|2013-12-19|95.56|96.46|94.46|96.4|298900
4904071|4349|ITC|2013-12-18|92.84|95.81|92.51|95.65|543400
4904072|4349|ITC|2013-12-17|94.03|94.03|92.01|92.58|511700
4904073|4349|ITC|2013-12-16|94.45|95.41|93.71|93.92|299800
4904074|4349|ITC|2013-12-13|93.8|94.71|93.06|94.34|401600
4904075|4349|ITC|2013-12-12|93.89|94.55|93.37|93.7|267300
4904076|4349|ITC|2013-12-11|95.19|95.99|93.46|94.03|471800
4904077|4349|ITC|2013-12-10|92|93.3|91.65|93.3|635500
4904078|4349|ITC|2013-12-09|92.43|92.8|91.28|92.07|180300
4904079|4349|ITC|2013-12-06|92.52|93.26|92.04|92.28|171700
4904080|4349|ITC|2013-12-05|92.25|92.37|91.13|92.16|153600
4904081|4349|ITC|2013-12-04|92.39|92.59|91.13|92.19|280500
4904082|4349|ITC|2013-12-03|91.62|93.23|91.52|92.28|436900
4904083|4349|ITC|2013-12-02|90.36|92.06|90.3|91.91|310900
4906663|4351|ESI|2014-01-17|43.33|45.42|43.23|45.27|852100
4906664|4351|ESI|2014-01-16|40.64|41.81|40.25|41.77|500100
4906665|4351|ESI|2014-01-15|40.14|41.22|39.83|40.78|412400
4906666|4351|ESI|2014-01-14|37.82|40.48|37.66|40.07|407100
4906667|4351|ESI|2014-01-13|39.35|39.59|37.53|37.75|449300
4906668|4351|ESI|2014-01-10|37.63|39.65|37.22|39.41|628300
4906669|4351|ESI|2014-01-09|38.24|38.94|37.1|37.51|840400
4906670|4351|ESI|2014-01-08|38.03|39.32|37.92|38.14|747600
4906671|4351|ESI|2014-01-07|37.11|38.45|36.84|37.11|502100
4906672|4351|ESI|2014-01-06|35.13|37.4|34.99|37.07|695800
4906673|4351|ESI|2014-01-03|33.79|35.44|33.75|35.08|430300
4906674|4351|ESI|2014-01-02|33.48|33.86|33.11|33.76|386200
4906675|4351|ESI|2013-12-31|33.5|34|32.95|33.58|386000
4906676|4351|ESI|2013-12-30|34.6|34.77|32.95|33.27|483400
4906677|4351|ESI|2013-12-27|35.17|35.55|34.63|34.89|153800
4906678|4351|ESI|2013-12-26|35.2|35.7|34.84|34.98|205800
4906679|4351|ESI|2013-12-24|34.57|35.38|34.57|35.11|251400
4906680|4351|ESI|2013-12-23|35|35.37|34.04|34.48|408600
4906681|4351|ESI|2013-12-20|33.06|35.2|32.87|35.04|871500
4906682|4351|ESI|2013-12-19|33.4|33.73|32.81|33.05|250500
4906683|4351|ESI|2013-12-18|32.83|33.79|32.49|33.42|300100
4906684|4351|ESI|2013-12-17|32.93|33.53|32.41|32.83|223800
4906685|4351|ESI|2013-12-16|32.84|33.12|32.51|32.96|301600
4906686|4351|ESI|2013-12-13|33.27|33.41|32.42|32.68|274300
4906687|4351|ESI|2013-12-12|33.41|33.5|32.71|33.24|372600
4906688|4351|ESI|2013-12-11|34.52|34.61|33.25|33.55|405900
4906689|4351|ESI|2013-12-10|34.17|35.58|34.01|34.46|480200
4906690|4351|ESI|2013-12-09|35.25|35.39|33.86|34.19|661600
4906691|4351|ESI|2013-12-06|36.23|36.85|35|35.17|335600
4906692|4351|ESI|2013-12-05|37.26|37.77|35.42|35.89|420400
4906693|4351|ESI|2013-12-04|37.41|38.53|36.73|37.16|259500
4906694|4351|ESI|2013-12-03|38.17|38.99|37.47|37.72|266700
4906695|4351|ESI|2013-12-02|38.92|39.16|37.69|38.36|264700
4942707|4390|JRN|2014-01-17|8.82|8.94|8.74|8.74|131500
4942708|4390|JRN|2014-01-16|8.94|8.96|8.84|8.84|142000
4942709|4390|JRN|2014-01-15|9.26|9.39|8.98|8.99|166600
4942710|4390|JRN|2014-01-14|8.89|9.29|8.88|9.27|124100
4942711|4390|JRN|2014-01-13|8.95|9.14|8.78|8.85|161000
4942712|4390|JRN|2014-01-10|9.33|9.36|8.88|9|245500
4942713|4390|JRN|2014-01-09|9.27|9.38|9.25|9.3|152800
4942714|4390|JRN|2014-01-08|9.31|9.34|9.11|9.23|229000
4942715|4390|JRN|2014-01-07|9.31|9.54|9.26|9.29|159200
4942716|4390|JRN|2014-01-06|9.27|9.36|9.21|9.25|186100
4942717|4390|JRN|2014-01-03|9.34|9.44|9.21|9.22|224000
4941403|4389|JLL|2014-01-15|104.72|105.69|104.59|104.79|282000
4941404|4389|JLL|2014-01-14|104.98|104.98|103.81|104.81|331000
4941405|4389|JLL|2014-01-13|103.98|104.8|103.54|104.24|461000
4941406|4389|JLL|2014-01-10|102.86|104.14|101.36|104|224100
4941407|4389|JLL|2014-01-09|103.61|104|102.01|102.75|308300
4941408|4389|JLL|2014-01-08|103.27|104.15|101.9|103.56|338800
4941409|4389|JLL|2014-01-07|103.01|104.33|102.93|103.64|273800
4941410|4389|JLL|2014-01-06|103.07|103.75|102.44|102.79|254900
4941411|4389|JLL|2014-01-03|101.9|103.24|101.55|103|271600
4941412|4389|JLL|2014-01-02|102.35|102.45|101.17|101.95|209400
4941413|4389|JLL|2013-12-31|102.7|103.23|101.85|102.39|158400
4941414|4389|JLL|2013-12-30|102.09|103.09|101.99|102.8|138800
4941415|4389|JLL|2013-12-27|102.43|102.45|101.45|102.31|142300
4941416|4389|JLL|2013-12-26|102.23|102.99|102.23|102.5|156400
4941417|4389|JLL|2013-12-24|101.71|102.23|101.33|101.75|84500
4941418|4389|JLL|2013-12-23|100.76|102.1|100.38|101.97|428900
4941419|4389|JLL|2013-12-20|100.2|100.74|99.69|100.2|407100
4941420|4389|JLL|2013-12-19|101.58|101.69|99.74|99.82|225600
4941421|4389|JLL|2013-12-18|98.95|101.88|98.78|101.55|290400
4941422|4389|JLL|2013-12-17|98.97|99.59|98.14|98.57|192200
4941423|4389|JLL|2013-12-16|99.78|100.05|98.74|99.02|236600
4941424|4389|JLL|2013-12-13|98.92|99.75|98.76|99.58|182200
4941425|4389|JLL|2013-12-12|99.12|99.32|98.33|98.82|290600
4941426|4389|JLL|2013-12-11|101.44|101.44|98.76|99.14|430300
4941427|4389|JLL|2013-12-10|99.55|102.14|99.55|101.63|554100
4941428|4389|JLL|2013-12-09|99.86|100|99.15|99.55|195700
4941429|4389|JLL|2013-12-06|98.82|99.92|98.32|99.35|202600
4941430|4389|JLL|2013-12-05|97.78|98.16|97.3|97.96|186500
4941431|4389|JLL|2013-12-04|98.1|98.57|97.36|98.09|207500
4941432|4389|JLL|2013-12-03|99.06|99.19|97.67|98.23|196800
4941433|4389|JLL|2013-12-02|97.98|99.79|97.13|99.19|273700
4944013|4391|JOY|2014-01-17|56.36|56.79|56.07|56.23|927700
4944014|4391|JOY|2014-01-16|56.4|57.15|56.31|56.62|834100
4944015|4391|JOY|2014-01-15|55.51|56.79|55.51|56.55|1166600
4944016|4391|JOY|2014-01-14|55.05|55.45|54.84|55.4|863100
4944017|4391|JOY|2014-01-13|55.73|56.1|54.86|54.89|1412700
4944018|4391|JOY|2014-01-10|55.33|56.09|55.12|55.79|1254600
4944019|4391|JOY|2014-01-09|55.59|55.93|54.88|55.17|1686600
4944020|4391|JOY|2014-01-08|55.3|55.49|54.77|55.16|2259900
4944021|4391|JOY|2014-01-07|55.6|55.84|55.35|55.45|1081300
4944022|4391|JOY|2014-01-06|55.48|56|54.95|55.5|1389300
4944023|4391|JOY|2014-01-03|55|55.94|54.75|55.68|2509500
4944024|4391|JOY|2014-01-02|58|58.12|56.01|56.36|2663600
4944025|4391|JOY|2013-12-31|58|58.6|58|58.49|1120200
4944026|4391|JOY|2013-12-30|57.58|58.49|57.54|57.99|1275800
4944027|4391|JOY|2013-12-27|56.99|58.03|56.69|57.86|1721300
4944028|4391|JOY|2013-12-26|56.47|57.05|56.42|56.74|983100
4944029|4391|JOY|2013-12-24|55.75|56.44|55.48|56.36|599800
4944030|4391|JOY|2013-12-23|54.77|55.78|54.74|55.58|1177300
4944031|4391|JOY|2013-12-20|54.21|54.6|54.15|54.45|1874100
4944032|4391|JOY|2013-12-19|54.32|54.42|53.48|54.08|1210700
4944033|4391|JOY|2013-12-18|53.47|54.27|52.83|54.01|1865900
4944034|4391|JOY|2013-12-17|53.93|54.04|52.98|53.52|1717500
4944035|4391|JOY|2013-12-16|53.65|54.47|53.28|54.08|1422400
4944036|4391|JOY|2013-12-13|53.5|53.97|53.16|53.53|1403800
4944037|4391|JOY|2013-12-12|52.61|53.69|52.39|53.52|2714900
4944038|4391|JOY|2013-12-11|54.5|55.22|52.45|53.15|7654500
4944039|4391|JOY|2013-12-10|55.95|56.98|55.85|56.24|1787400
4944040|4391|JOY|2013-12-09|55.93|56.48|55.69|55.93|1518300
4944041|4391|JOY|2013-12-06|56.23|56.45|55.8|55.98|885400
4944042|4391|JOY|2013-12-05|56.06|57.3|55.31|55.53|2206700
4944043|4391|JOY|2013-12-04|55.51|56.92|55.33|56.08|1959900
4944044|4391|JOY|2013-12-03|54.86|55.56|54.74|55.55|1034600
4944045|4391|JOY|2013-12-02|56.22|56.27|55.26|55.41|1366800
4939971|4387|JONE|2014-01-17|14.94|15.16|14.94|15.03|120800
4939972|4387|JONE|2014-01-16|14.95|15.13|14.95|15|148500
4939973|4387|JONE|2014-01-15|14.79|15.03|14.71|15.02|214300
4939974|4387|JONE|2014-01-14|14.61|14.83|14.61|14.81|177100
4939975|4387|JONE|2014-01-13|15.1|15.1|14.71|14.75|167400
4939976|4387|JONE|2014-01-10|15.18|15.3|15.05|15.19|69400
4939977|4387|JONE|2014-01-09|15.08|15.12|14.98|15.09|97900
4939978|4387|JONE|2014-01-08|14.76|15.17|14.75|15|278600
4939979|4387|JONE|2014-01-07|14.63|14.79|14.58|14.73|136600
4939980|4387|JONE|2014-01-06|14.82|14.85|14.57|14.63|129400
4939981|4387|JONE|2014-01-03|14.61|14.77|14.47|14.73|53600
4939982|4387|JONE|2014-01-02|14.46|14.66|14.24|14.54|80900
4939983|4387|JONE|2013-12-31|14.7|14.81|14.42|14.48|105100
4939984|4387|JONE|2013-12-30|14.73|14.84|14.59|14.62|64900
4939985|4387|JONE|2013-12-27|14.8|14.82|14.66|14.73|54100
4939986|4387|JONE|2013-12-26|14.93|14.94|14.67|14.72|56600
4939987|4387|JONE|2013-12-24|14.89|15.02|14.86|14.91|25000
4939988|4387|JONE|2013-12-23|15|15.08|14.81|14.9|74700
4939989|4387|JONE|2013-12-20|14.68|15.14|14.67|14.9|179300
4939990|4387|JONE|2013-12-19|15.51|15.75|14.4|14.68|186900
4939991|4387|JONE|2013-12-18|14.9|15|14.67|14.99|156400
4939992|4387|JONE|2013-12-17|14.57|14.86|14.16|14.85|75900
4939993|4387|JONE|2013-12-16|14.84|14.98|14.45|14.6|81900
4939994|4387|JONE|2013-12-13|14.74|14.8|14.01|14.78|94900
4939995|4387|JONE|2013-12-12|14.69|14.86|14.55|14.71|77500
4939996|4387|JONE|2013-12-11|14.83|14.88|14.5|14.69|93700
4939997|4387|JONE|2013-12-10|13.85|14.99|13.85|14.78|168300
4939998|4387|JONE|2013-12-09|13.96|14.02|13.73|13.91|93100
4939999|4387|JONE|2013-12-06|14.05|14.25|13.88|13.98|61500
4940000|4387|JONE|2013-12-05|14.2|14.2|13.98|14.1|36700
4940001|4387|JONE|2013-12-04|13.69|14.31|13.68|14.25|71500
4940002|4387|JONE|2013-12-03|14.19|14.25|13.68|13.7|221800
4940003|4387|JONE|2013-12-02|14.5|14.63|14.22|14.25|144400
4953118|4400|KS|2014-01-17|28.04|28.06|27.65|27.86|327300
4953119|4400|KS|2014-01-16|27.56|28.3|27.53|28.06|305300
4953120|4400|KS|2014-01-15|28.11|28.15|27.45|27.6|404000
4953121|4400|KS|2014-01-14|27.2|28.24|27.11|28.11|476200
4953122|4400|KS|2014-01-13|27.58|27.78|26.93|27.15|522300
4953123|4400|KS|2014-01-10|27.55|27.66|27.19|27.58|473900
4953124|4400|KS|2014-01-09|27.21|28|27.18|27.65|677500
4953125|4400|KS|2014-01-08|27.23|27.32|26.78|27.19|596300
4953126|4400|KS|2014-01-07|53.48|54.5|53.48|54.33|578800
4953127|4400|KS|2014-01-06|54.5|54.82|53.32|53.42|636800
4953128|4400|KS|2014-01-03|54.3|54.48|54.01|54.28|585000
4953129|4400|KS|2014-01-02|55.8|55.86|53.29|54.36|1274600
4953130|4400|KS|2013-12-31|56.29|56.63|55.85|55.86|739200
4953131|4400|KS|2013-12-30|56.88|57.27|56.01|56.4|495800
4953132|4400|KS|2013-12-27|57.4|58.32|56.21|56.83|345400
4953133|4400|KS|2013-12-26|56.95|57.5|56.41|57.05|277800
4953134|4400|KS|2013-12-24|56.43|57.19|56.22|56.67|171200
4953135|4400|KS|2013-12-23|56.98|57.64|56.23|56.56|516400
4953136|4400|KS|2013-12-20|55.17|56.64|54.96|56.54|1129800
4953137|4400|KS|2013-12-19|55.47|55.62|54.72|54.99|445600
4953138|4400|KS|2013-12-18|55.2|55.64|54.31|55.37|568200
4953139|4400|KS|2013-12-17|55.55|55.56|54.6|55.28|465600
4953140|4400|KS|2013-12-16|56.17|56.68|55.06|55.43|659400
4953141|4400|KS|2013-12-13|53.29|55.45|53.01|55.38|1048000
4953142|4400|KS|2013-12-12|52.5|53.4|51.86|53.02|634000
4953143|4400|KS|2013-12-11|53.32|53.39|51.1|52.03|531400
4953144|4400|KS|2013-12-10|53.69|54.41|53.05|53.07|637000
4953145|4400|KS|2013-12-09|53.9|55.09|53.77|53.89|977200
4953146|4400|KS|2013-12-06|52.72|53.3|51.9|53.05|405800
4953147|4400|KS|2013-12-05|52.46|52.78|51.78|51.92|605400
4953148|4400|KS|2013-12-04|52.85|53.27|51.72|52.61|587400
4953149|4400|KS|2013-12-03|52.46|53.23|52.18|53.01|771400
4953150|4400|KS|2013-12-02|53.21|53.43|52.59|52.68|482600
4951812|4397|KAMN|2014-01-17|40|40.24|39.77|39.94|47600
4951813|4397|KAMN|2014-01-16|39.74|40.24|39.66|40.14|111300
4951814|4397|KAMN|2014-01-15|39.6|40.09|39.17|39.77|115900
4951815|4397|KAMN|2014-01-14|39.65|40.38|39.39|39.6|114400
4951816|4397|KAMN|2014-01-13|38.84|39.46|38.45|38.92|151200
4951817|4397|KAMN|2014-01-10|38.95|39.18|38.58|39.04|111500
4951818|4397|KAMN|2014-01-09|38.71|39|38.27|38.93|71200
4951819|4397|KAMN|2014-01-08|38.76|39|38.32|38.68|93200
4951820|4397|KAMN|2014-01-07|38.72|39.09|38.44|38.87|65100
4951821|4397|KAMN|2014-01-06|39.29|39.36|38.46|38.59|62600
4951822|4397|KAMN|2014-01-03|38.93|39.35|38.72|39.11|72600
4951823|4397|KAMN|2014-01-02|39.73|39.78|38.83|38.94|77600
4951824|4397|KAMN|2013-12-31|39.79|40.02|39.5|39.73|71600
4951825|4397|KAMN|2013-12-30|39.81|39.92|39.59|39.65|71800
4951826|4397|KAMN|2013-12-27|40.08|40.08|39.56|39.8|48900
4951827|4397|KAMN|2013-12-26|39.79|40.12|39.4|39.9|40600
4951828|4397|KAMN|2013-12-24|39.58|39.99|39.45|39.74|27800
4951829|4397|KAMN|2013-12-23|39.48|39.8|39.31|39.53|58700
4951830|4397|KAMN|2013-12-20|38.14|39.41|38.14|39.41|240000
4951831|4397|KAMN|2013-12-19|38.44|38.65|38.15|38.21|76300
4951832|4397|KAMN|2013-12-18|37.93|38.56|37.55|38.51|151700
4951833|4397|KAMN|2013-12-17|37.74|38.43|37.41|37.98|163500
4951834|4397|KAMN|2013-12-16|37.6|38.25|37.41|37.83|134300
4951835|4397|KAMN|2013-12-13|37.96|38.18|37.39|37.53|90800
4951836|4397|KAMN|2013-12-12|37.93|38.18|37.7|37.97|53100
4951837|4397|KAMN|2013-12-11|38.59|38.59|37.8|37.93|66700
4968168|4417|KMT|2013-12-05|46.58|47.56|46.57|47.44|444300
4968169|4417|KMT|2013-12-04|46.74|47.45|46.45|46.87|348900
4968170|4417|KMT|2013-12-03|47.29|47.83|46.94|47.09|341600
4968171|4417|KMT|2013-12-02|47.44|48.21|46.92|47.63|809400
4964221|4414|K|2014-01-17|61.27|61.27|60.38|60.47|2113500
4964222|4414|K|2014-01-16|60.85|61.3|60.77|61.29|1522100
4964223|4414|K|2014-01-15|61.02|61.36|60.58|61.1|1447000
4964224|4414|K|2014-01-14|60.55|61.22|60.51|60.89|1845600
4964225|4414|K|2014-01-13|60.65|61.26|60.38|60.43|1732500
4964226|4414|K|2014-01-10|60.39|60.84|60.39|60.78|1046600
4964227|4414|K|2014-01-09|60.22|60.47|59.84|60.28|1525800
4964228|4414|K|2014-01-08|60.77|60.77|60.03|60.18|2058700
4964229|4414|K|2014-01-07|60.62|60.98|60.38|60.8|1762000
4964230|4414|K|2014-01-06|60.79|60.79|59.88|60.25|1989200
4964231|4414|K|2014-01-03|60.99|61.08|60.54|60.58|1413700
4964232|4414|K|2014-01-02|60.98|61.24|60.55|60.81|1830500
4964233|4414|K|2013-12-31|61.28|61.58|60.92|61.07|1526300
4964234|4414|K|2013-12-30|60.97|61.39|60.96|61.26|1593100
4964235|4414|K|2013-12-27|60.72|61.18|60.69|60.98|1026400
4964236|4414|K|2013-12-26|60.43|60.83|60.28|60.72|944300
4964237|4414|K|2013-12-24|60.43|60.52|60.2|60.25|771500
4964238|4414|K|2013-12-23|60.18|60.47|59.87|60.34|1766500
4964239|4414|K|2013-12-20|60.59|61.13|60.43|60.52|1848800
4964240|4414|K|2013-12-19|60.44|60.69|60.04|60.6|1412700
4964241|4414|K|2013-12-18|59.92|60.57|59.58|60.53|2530300
4964242|4414|K|2013-12-17|60.5|60.53|59.9|60.34|1328300
4964243|4414|K|2013-12-16|60.83|60.95|60.26|60.43|1426100
4964244|4414|K|2013-12-13|60.85|60.87|60.26|60.5|1308000
4964245|4414|K|2013-12-12|61.12|61.2|60.59|60.64|1620400
4964246|4414|K|2013-12-11|61.25|61.52|60.97|61.04|2012100
4964247|4414|K|2013-12-10|61.76|61.88|60.97|61.09|1398500
4964248|4414|K|2013-12-09|61.71|62.31|61.71|61.94|1722800
4964249|4414|K|2013-12-06|60.99|61.71|60.98|61.64|1530400
4964250|4414|K|2013-12-05|60.81|60.89|60.5|60.58|1161600
4964251|4414|K|2013-12-04|60.91|61.16|60.63|60.9|1596000
4964252|4414|K|2013-12-03|60.42|61.26|60.42|61.13|2826700
4964253|4414|K|2013-12-02|60.64|60.88|60.23|60.59|1912000
4923634|4372|JBT|2014-01-17|32.2|32.41|32.1|32.25|122800
4923635|4372|JBT|2014-01-16|32|32.32|31.89|32.26|130700
4923636|4372|JBT|2014-01-15|31.31|32.56|31.23|32.2|308600
4923637|4372|JBT|2014-01-14|30.68|31.2|30.41|31.16|180100
4923638|4372|JBT|2014-01-13|30.59|30.86|30.18|30.45|238800
4923639|4372|JBT|2014-01-10|30.67|30.67|30.13|30.62|287000
4923640|4372|JBT|2014-01-09|30.5|30.9|30.08|30.53|145000
4923641|4372|JBT|2014-01-08|30.08|30.54|29.94|30.31|231800
4923642|4372|JBT|2014-01-07|29.87|30.56|29.67|30.17|183100
4923643|4372|JBT|2014-01-06|29.16|29.99|29.03|29.75|174800
4923644|4372|JBT|2014-01-03|28.69|29.32|28.57|29.13|1141200
4923645|4372|JBT|2014-01-02|29.31|29.4|28.63|28.7|146600
4923646|4372|JBT|2013-12-31|29.39|29.59|29.27|29.33|117700
4923647|4372|JBT|2013-12-30|29.69|29.92|29.26|29.33|164700
4923648|4372|JBT|2013-12-27|29.81|30|29.21|29.77|219000
4923649|4372|JBT|2013-12-26|29.57|29.9|29.37|29.67|117800
4923650|4372|JBT|2013-12-24|29.36|29.77|29.1|29.51|43400
4923651|4372|JBT|2013-12-23|29.37|29.42|28.92|29.38|154800
4923652|4372|JBT|2013-12-20|28.5|29.28|28.44|29.26|219800
4923653|4372|JBT|2013-12-19|28.44|28.44|28.13|28.33|43600
4923654|4372|JBT|2013-12-18|28.05|28.45|27.58|28.45|116100
4923655|4372|JBT|2013-12-17|28.14|28.15|27.75|28.02|62800
4923656|4372|JBT|2013-12-16|27.97|28.33|27.89|28.2|67300
4923657|4372|JBT|2013-12-13|27.68|28.03|27.49|27.91|64700
4923658|4372|JBT|2013-12-12|27.76|27.82|27.41|27.67|75900
4923659|4372|JBT|2013-12-11|28.34|28.39|27.6|27.87|82200
4923660|4372|JBT|2013-12-10|28.5|28.71|28.21|28.22|93000
4923661|4372|JBT|2013-12-09|28.7|28.89|28.4|28.66|63100
4923662|4372|JBT|2013-12-06|28.66|29.02|28.5|28.73|42000
4923663|4372|JBT|2013-12-05|28.27|28.37|28.01|28.31|46600
4923664|4372|JBT|2013-12-04|28.22|28.66|27.97|28.33|110300
4923665|4372|JBT|2013-12-03|28.98|29.06|28.25|28.42|98200
4923666|4372|JBT|2013-12-02|29.66|29.92|28.91|28.97|73100
4947931|4394|JE|2014-01-17|7.7|7.73|7.54|7.55|475600
4947932|4394|JE|2014-01-16|7.64|7.75|7.63|7.73|367000
4947933|4394|JE|2014-01-15|7.71|7.78|7.64|7.67|376100
4947934|4394|JE|2014-01-14|7.58|7.7|7.53|7.7|326500
4947935|4394|JE|2014-01-13|7.59|7.72|7.52|7.57|815700
4947936|4394|JE|2014-01-10|7.64|7.68|7.53|7.62|911300
4947937|4394|JE|2014-01-09|7.84|7.89|7.58|7.64|697600
4947938|4394|JE|2014-01-08|7.65|7.91|7.63|7.86|827200
4947939|4394|JE|2014-01-07|7.4|7.71|7.39|7.63|642700
4918421|4365|JOF|2014-01-13|9.07|9.08|9|9.02|101800
4918422|4365|JOF|2014-01-10|9.02|9.08|9.01|9.08|43100
4918423|4365|JOF|2014-01-09|9.01|9.02|8.87|8.97|51400
4918424|4365|JOF|2014-01-08|8.96|9.04|8.9|8.96|326600
4918425|4365|JOF|2014-01-07|8.94|8.96|8.89|8.89|596900
4918426|4365|JOF|2014-01-06|9.04|9.1|8.95|8.95|146800
4918427|4365|JOF|2014-01-03|9.06|9.07|9.04|9.05|32500
4918428|4365|JOF|2014-01-02|9.1|9.13|9.01|9.07|26600
4918429|4365|JOF|2013-12-31|9.12|9.17|9.09|9.17|95200
4918430|4365|JOF|2013-12-30|9.06|9.09|9.04|9.06|56900
4918431|4365|JOF|2013-12-27|9.07|9.09|8.98|9.02|40500
4918432|4365|JOF|2013-12-26|8.93|9.06|8.93|9.04|57800
4918433|4365|JOF|2013-12-24|8.79|9|8.79|8.92|72900
4918434|4365|JOF|2013-12-23|8.82|8.87|8.82|8.82|104300
4918435|4365|JOF|2013-12-20|8.8|8.88|8.7|8.83|155700
4918436|4365|JOF|2013-12-19|8.89|8.89|8.77|8.83|41900
4918437|4365|JOF|2013-12-18|8.92|9.05|8.92|9.04|37400
4918438|4365|JOF|2013-12-17|8.91|8.91|8.87|8.89|23500
4918439|4365|JOF|2013-12-16|9.04|9.04|8.88|8.9|33900
4918440|4365|JOF|2013-12-13|8.97|8.98|8.94|8.95|50200
4918441|4365|JOF|2013-12-12|9|9.09|8.95|9.04|59800
4918442|4365|JOF|2013-12-11|9.01|9.08|9|9|34300
4918443|4365|JOF|2013-12-10|9.11|9.19|9.08|9.08|51600
4918444|4365|JOF|2013-12-09|9.11|9.15|9.1|9.14|56600
4918445|4365|JOF|2013-12-06|9.01|9.41|9.01|9.14|109900
4918446|4365|JOF|2013-12-05|9.09|9.09|9.01|9.03|32800
4918447|4365|JOF|2013-12-04|9.1|9.15|9.08|9.1|38700
4918448|4365|JOF|2013-12-03|9.28|9.28|9.14|9.18|62400
4918449|4365|JOF|2013-12-02|9.29|9.35|9.28|9.3|63500
4938665|4386|JCI|2014-01-17|51.13|51.47|50.91|51.06|3523100
4938666|4386|JCI|2014-01-16|51.53|51.6|50.97|51.29|3308100
4938667|4386|JCI|2014-01-15|52|52.04|51.15|51.39|4838400
4938668|4386|JCI|2014-01-14|51.41|51.99|51.01|51.92|4100000
4938669|4386|JCI|2014-01-13|51.32|52.5|51.09|51.19|7034300
4938670|4386|JCI|2014-01-10|51.39|51.63|50.99|51.59|2840200
4938671|4386|JCI|2014-01-09|51.46|51.67|50.89|51.26|2781000
4938672|4386|JCI|2014-01-08|50.68|51.53|50.57|51.19|3816200
4938673|4386|JCI|2014-01-07|50.63|51|50.36|50.61|3333400
4938674|4386|JCI|2014-01-06|50.64|50.82|50.09|50.31|4388600
4938675|4386|JCI|2014-01-03|51|51.07|50.37|50.52|2470500
4938676|4386|JCI|2014-01-02|50.25|50.96|50|50.78|4237100
4938677|4386|JCI|2013-12-31|51.04|51.54|50.99|51.3|2792000
4938678|4386|JCI|2013-12-30|50.72|51.02|50.65|50.89|2389000
4938679|4386|JCI|2013-12-27|51.08|51.2|50.63|50.66|2946500
4938680|4386|JCI|2013-12-26|51.31|51.5|50.94|51.06|2125200
4938681|4386|JCI|2013-12-24|50.72|51.13|50.72|51.03|1244100
4938682|4386|JCI|2013-12-23|50.68|51.05|50.51|50.77|2384600
4938683|4386|JCI|2013-12-20|50.25|50.5|50.01|50.31|6652700
4938684|4386|JCI|2013-12-19|51.11|51.16|50.01|50.16|7186800
4938685|4386|JCI|2013-12-18|51.19|51.38|49.85|51.34|7974300
4938686|4386|JCI|2013-12-17|51.3|51.65|51.05|51.32|4361000
4938687|4386|JCI|2013-12-16|50.33|50.97|50.33|50.95|2956400
4938688|4386|JCI|2013-12-13|50.01|50.46|49.81|50|3030500
4938689|4386|JCI|2013-12-12|50.76|51.16|49.95|49.99|4898000
4938690|4386|JCI|2013-12-11|51.31|51.31|49.64|50.16|5154200
4938691|4386|JCI|2013-12-10|51.41|51.7|51.09|51.45|4380700
4938692|4386|JCI|2013-12-09|50.36|51.3|50.35|50.91|4370200
4938693|4386|JCI|2013-12-06|50.35|50.74|50.21|50.41|5594200
4938694|4386|JCI|2013-12-05|49.8|50.13|49.23|49.93|6164600
4938695|4386|JCI|2013-12-04|50.3|50.77|49.75|49.9|4945800
4938696|4386|JCI|2013-12-03|50.66|50.84|49.52|49.88|3395500
4938697|4386|JCI|2013-12-02|50.53|50.79|49.81|50.01|4169300
5002894|4461|KFY|2014-01-17|25.35|25.45|25.07|25.32|186300
5002895|4461|KFY|2014-01-16|25.33|25.54|25.02|25.41|179500
5002896|4461|KFY|2014-01-15|25.24|25.58|25.24|25.44|219200
5002897|4461|KFY|2014-01-14|25.03|25.33|24.95|25.17|232600
5002898|4461|KFY|2014-01-13|25.58|25.58|24.84|24.98|261300
5002899|4461|KFY|2014-01-10|25.58|25.64|25.22|25.62|290600
5002900|4461|KFY|2014-01-09|25.44|25.6|25.23|25.51|278000
5002901|4461|KFY|2014-01-08|25.71|25.72|25.27|25.33|386700
5002902|4461|KFY|2014-01-07|25.64|25.94|25.62|25.76|307300
5002903|4461|KFY|2014-01-06|25.95|26.03|25.53|25.53|279900
5002904|4461|KFY|2014-01-03|25.99|26.07|25.91|25.91|228700
5002905|4461|KFY|2014-01-02|26.05|26.09|25.81|25.98|346400
5002906|4461|KFY|2013-12-31|26.39|26.58|26.1|26.12|346500
5002907|4461|KFY|2013-12-30|26.24|26.51|26.08|26.39|313900
5002908|4461|KFY|2013-12-27|26.33|26.53|26.17|26.27|228100
5002909|4461|KFY|2013-12-26|26.24|26.43|25.98|26.2|327800
4947940|4394|JE|2014-01-06|7.25|7.47|7.25|7.47|437000
4947941|4394|JE|2014-01-03|7.29|7.35|7.22|7.26|272400
4947942|4394|JE|2014-01-02|7.18|7.27|7.14|7.26|296600
4947943|4394|JE|2013-12-31|7.11|7.26|7.11|7.16|728900
4947944|4394|JE|2013-12-30|7.11|7.21|7.09|7.15|325500
4947945|4394|JE|2013-12-27|6.97|7.14|6.96|7.12|279900
4947946|4394|JE|2013-12-26|7.03|7.22|7.01|7.07|460500
4947947|4394|JE|2013-12-24|6.95|7.1|6.93|7.02|182200
4947948|4394|JE|2013-12-23|6.89|7|6.84|6.97|256000
4947949|4394|JE|2013-12-20|6.93|6.99|6.84|6.85|377600
4947950|4394|JE|2013-12-19|7.04|7.09|6.83|6.86|433700
4947951|4394|JE|2013-12-18|7.11|7.14|6.98|7.07|256400
4947952|4394|JE|2013-12-17|7.14|7.17|7.08|7.15|272700
4947953|4394|JE|2013-12-16|7.07|7.14|7.06|7.14|290800
4947954|4394|JE|2013-12-13|6.97|7.16|6.95|7.04|416600
4947955|4394|JE|2013-12-12|7.1|7.1|6.79|6.96|759300
4947956|4394|JE|2013-12-11|7.2|7.25|7.13|7.2|272900
4947957|4394|JE|2013-12-10|7.15|7.22|7.14|7.19|309500
4947958|4394|JE|2013-12-09|7.04|7.2|6.99|7.14|273100
4947959|4394|JE|2013-12-06|7.09|7.13|6.98|7.03|236100
4947960|4394|JE|2013-12-05|7.03|7.15|7.02|7.07|124200
4947961|4394|JE|2013-12-04|7.1|7.12|7.01|7.08|199200
4947962|4394|JE|2013-12-03|7.19|7.23|7.04|7.12|218800
4947963|4394|JE|2013-12-02|7.01|7.2|7.01|7.19|485000
4992249|4452|KNOP|2014-01-17|25.68|26.27|25.68|26.14|23400
4992250|4452|KNOP|2014-01-16|25.46|27.16|25.42|26.32|82600
4992251|4452|KNOP|2014-01-15|26.46|26.58|25.78|26.06|15000
4992252|4452|KNOP|2014-01-14|26.25|27.1|25.56|26.29|36300
4992253|4452|KNOP|2014-01-13|26|26.97|25.8|25.88|22600
4992254|4452|KNOP|2014-01-10|27.29|27.42|25.76|26|11300
4992255|4452|KNOP|2014-01-09|27.04|27.49|26.39|26.39|11200
4992256|4452|KNOP|2014-01-08|26.53|27.28|26.1|27.22|41900
4992257|4452|KNOP|2014-01-07|27.46|27.46|27.06|27.25|10500
4992258|4452|KNOP|2014-01-06|26.8|27.5|26.8|27.5|11900
4992259|4452|KNOP|2014-01-03|26.42|27.48|23.5|27.11|38200
4992260|4452|KNOP|2014-01-02|28.12|28.5|27.28|27.57|24600
4992261|4452|KNOP|2013-12-31|28.01|28.8|27.85|28.1|12600
4992262|4452|KNOP|2013-12-30|28.48|28.65|27.76|27.76|21700
4992263|4452|KNOP|2013-12-27|29|29|28|28.37|13700
4992264|4452|KNOP|2013-12-26|27.79|29.39|27.15|28.99|19500
4992265|4452|KNOP|2013-12-24|27.62|27.69|27.3|27.69|2400
4992266|4452|KNOP|2013-12-23|27.36|28|27.18|28|12600
4992267|4452|KNOP|2013-12-20|26.52|27.49|25.5|27.49|12000
4992268|4452|KNOP|2013-12-19|26|26.47|25.89|26.05|6900
4992269|4452|KNOP|2013-12-18|25.36|26.36|25.01|26|18100
4992270|4452|KNOP|2013-12-17|25.51|25.86|25.13|25.78|24300
4992271|4452|KNOP|2013-12-16|25.59|25.81|25.08|25.74|31000
4992272|4452|KNOP|2013-12-13|25.86|27.3|25.4|25.43|56300
4992273|4452|KNOP|2013-12-12|25.61|26|25.51|25.63|28700
4992274|4452|KNOP|2013-12-11|25.65|26.05|25.5|25.53|5700
4992275|4452|KNOP|2013-12-10|26.08|26.49|25.5|25.69|21300
4992276|4452|KNOP|2013-12-09|26.99|26.99|25.85|26.18|23900
4992277|4452|KNOP|2013-12-06|26.92|27.19|26.5|26.5|29000
4992278|4452|KNOP|2013-12-05|27.7|27.99|26.8|27|11800
4992279|4452|KNOP|2013-12-04|27.5|27.85|27.2|27.85|8900
4992280|4452|KNOP|2013-12-03|27.5|27.74|26.84|27.74|20200
4992281|4452|KNOP|2013-12-02|28.11|28.24|27.41|27.77|15900
4988331|4446|KFN|2014-01-17|12.97|13.03|12.94|13|985400
4988332|4446|KFN|2014-01-16|12.92|13.04|12.92|13.04|864500
4988333|4446|KFN|2014-01-15|12.94|13|12.91|12.98|937100
4988334|4446|KFN|2014-01-14|12.81|12.95|12.8|12.94|1045800
4988335|4446|KFN|2014-01-13|13.01|13.15|12.74|12.8|1645900
4988336|4446|KFN|2014-01-10|12.97|13.15|12.94|13.08|1635000
4988337|4446|KFN|2014-01-09|12.96|13|12.81|13|2098800
4988338|4446|KFN|2014-01-08|12.72|12.98|12.67|12.97|1980400
4988339|4446|KFN|2014-01-07|12.63|12.9|12.63|12.9|1502400
4988340|4446|KFN|2014-01-06|12.6|12.8|12.54|12.73|1648800
4988341|4446|KFN|2014-01-03|12.41|12.73|12.39|12.6|3386600
4988342|4446|KFN|2014-01-02|12.1|12.43|12.07|12.36|3797500
4988343|4446|KFN|2013-12-31|12.15|12.26|12.08|12.19|1682000
4988344|4446|KFN|2013-12-30|12.15|12.21|12.09|12.09|1520500
4988345|4446|KFN|2013-12-27|12.21|12.25|12.1|12.17|614800
4988346|4446|KFN|2013-12-26|12.2|12.26|12.14|12.23|1464600
4988347|4446|KFN|2013-12-24|12.15|12.22|12.12|12.17|608900
4988348|4446|KFN|2013-12-23|12.3|12.35|12.11|12.18|1725400
4988349|4446|KFN|2013-12-20|12.02|12.32|12.02|12.24|3657300
4988350|4446|KFN|2013-12-19|12.1|12.2|11.92|12.01|4481000
4988351|4446|KFN|2013-12-18|12.16|12.39|11.94|12.23|10752600
4942718|4390|JRN|2014-01-02|9.3|9.35|9.2|9.34|139500
4942719|4390|JRN|2013-12-31|9.39|9.52|9.25|9.31|184100
4942720|4390|JRN|2013-12-30|9.11|9.41|9.07|9.35|139900
4942721|4390|JRN|2013-12-27|9.4|9.48|9.08|9.14|235800
4942722|4390|JRN|2013-12-26|9.47|9.52|9.37|9.4|178200
4942723|4390|JRN|2013-12-24|9.5|9.59|9.46|9.48|89800
4942724|4390|JRN|2013-12-23|9.37|9.68|9.3|9.56|261500
4942725|4390|JRN|2013-12-20|9.36|9.42|9.28|9.32|358000
4942726|4390|JRN|2013-12-19|9.51|9.58|9.32|9.35|109000
4942727|4390|JRN|2013-12-18|9.27|9.55|9.17|9.55|155100
4942728|4390|JRN|2013-12-17|9.29|9.37|9.1|9.29|97700
4942729|4390|JRN|2013-12-16|9.03|9.28|9.02|9.26|100100
4942730|4390|JRN|2013-12-13|9|9.13|8.92|9.01|111100
4942731|4390|JRN|2013-12-12|8.83|9.06|8.8|8.97|151800
4942732|4390|JRN|2013-12-11|9.05|9.05|8.78|8.81|158200
4942733|4390|JRN|2013-12-10|9.27|9.36|8.99|9.01|124900
4942734|4390|JRN|2013-12-09|9.5|9.55|9.29|9.3|89400
4942735|4390|JRN|2013-12-06|9.34|9.54|9.15|9.49|117600
4942736|4390|JRN|2013-12-05|9.43|9.48|9.02|9.26|188500
4942737|4390|JRN|2013-12-04|9.21|9.65|9.18|9.46|271500
4942738|4390|JRN|2013-12-03|9.02|9.3|9.02|9.21|122100
4942739|4390|JRN|2013-12-02|9.66|9.66|9.02|9.07|194200
4966833|4416|KMPR|2014-01-17|39.22|39.27|38.95|39.07|62500
4966834|4416|KMPR|2014-01-16|39.6|39.6|39.08|39.16|91500
4966835|4416|KMPR|2014-01-15|39.13|39.66|39.1|39.55|124300
4966836|4416|KMPR|2014-01-14|38.69|39|38.48|38.97|97700
4966837|4416|KMPR|2014-01-13|38.54|38.72|38.28|38.59|179700
4966838|4416|KMPR|2014-01-10|38.85|38.94|38.38|38.5|222400
4966839|4416|KMPR|2014-01-09|38.74|38.85|38.28|38.7|353900
4966840|4416|KMPR|2014-01-08|39.61|39.65|38.72|38.83|306800
4966841|4416|KMPR|2014-01-07|39.48|40.04|39.41|39.76|284700
4966842|4416|KMPR|2014-01-06|40.53|40.53|39.52|39.55|328900
4966843|4416|KMPR|2014-01-03|40.16|40.63|39.78|40.28|181000
4966844|4416|KMPR|2014-01-02|40.99|40.99|40.18|40.42|122200
4966845|4416|KMPR|2013-12-31|41.1|41.26|40.81|40.88|69500
4966846|4416|KMPR|2013-12-30|40.58|41.11|40.57|40.99|62400
4966847|4416|KMPR|2013-12-27|41.07|41.22|40.41|40.62|61000
4966848|4416|KMPR|2013-12-26|40.62|41.3|40.62|40.83|106400
4966849|4416|KMPR|2013-12-24|40.95|41.31|40.59|40.63|90300
4966850|4416|KMPR|2013-12-23|40.63|41.23|40.63|41.13|92200
4966851|4416|KMPR|2013-12-20|40.09|40.9|39.74|40.61|370100
4966852|4416|KMPR|2013-12-19|40.3|40.51|40.03|40.23|169800
4966853|4416|KMPR|2013-12-18|40.59|40.74|39.84|40.49|165500
4966854|4416|KMPR|2013-12-17|40.36|40.66|40.13|40.62|87300
4966855|4416|KMPR|2013-12-16|40.38|40.5|40.03|40.46|102400
4966856|4416|KMPR|2013-12-13|40.08|40.36|39.76|40.29|95200
4966857|4416|KMPR|2013-12-12|39.44|40.34|39.3|39.9|169400
4966858|4416|KMPR|2013-12-11|40.41|40.49|39.67|39.68|185500
4966859|4416|KMPR|2013-12-10|40.43|40.5|40.3|40.47|136800
4966860|4416|KMPR|2013-12-09|40.28|40.64|40.09|40.6|196400
4966861|4416|KMPR|2013-12-06|38.7|40.3|38.46|40.27|363700
4966862|4416|KMPR|2013-12-05|37.93|38.05|37.62|38.03|125200
4966863|4416|KMPR|2013-12-04|37.62|38.12|37.28|37.89|88000
4966864|4416|KMPR|2013-12-03|37.89|38.23|37.78|37.84|87100
4966865|4416|KMPR|2013-12-02|37.69|38.58|37.24|38.08|111000
4955456|4402|KED|2014-01-17|26.67|26.93|26.67|26.88|7400
4955457|4402|KED|2014-01-16|26.68|26.84|26.51|26.76|13800
4955458|4402|KED|2014-01-15|26.56|26.72|26.47|26.72|23600
4955459|4402|KED|2014-01-14|26.65|26.87|26.4|26.6|28900
4955460|4402|KED|2014-01-13|26.55|26.84|26.45|26.65|18700
4955461|4402|KED|2014-01-10|26.6|26.73|26.53|26.73|21000
4955462|4402|KED|2014-01-09|26.93|26.95|26.37|26.65|50200
4955463|4402|KED|2014-01-08|26.77|27.13|26.46|26.84|31400
4955464|4402|KED|2014-01-07|26.89|26.99|26.62|26.93|31400
4955465|4402|KED|2014-01-06|27.06|27.06|26.72|26.85|36300
4955466|4402|KED|2014-01-03|27.56|27.56|26.94|27.11|27000
4955467|4402|KED|2014-01-02|27.97|27.97|27.39|27.39|25000
4955468|4402|KED|2013-12-31|27.68|27.97|27.65|27.97|14100
4955469|4402|KED|2013-12-30|27.6|27.78|27.54|27.76|32500
4955470|4402|KED|2013-12-27|27.21|27.71|27.05|27.71|31200
4955471|4402|KED|2013-12-26|27.31|27.45|26.93|27.31|25800
4955472|4402|KED|2013-12-24|26.71|27.28|26.71|27.17|17500
4955473|4402|KED|2013-12-23|26.41|27|26.41|26.82|30900
4955474|4402|KED|2013-12-20|26.21|26.49|26.11|26.48|20200
4955475|4402|KED|2013-12-19|25.92|26.38|25.72|26.38|49600
4955476|4402|KED|2013-12-18|26.07|26.64|25.66|26.11|70000
4955477|4402|KED|2013-12-17|26.35|26.35|26.15|26.16|38600
4955478|4402|KED|2013-12-16|26.33|26.54|26.22|26.25|25100
4951838|4397|KAMN|2013-12-10|38.85|39.1|38.4|38.64|62200
4951839|4397|KAMN|2013-12-09|38.87|39.04|38.46|39.01|51800
4951840|4397|KAMN|2013-12-06|38.54|38.92|38.29|38.78|34900
4951841|4397|KAMN|2013-12-05|38.25|38.43|37.8|38.08|114900
4951842|4397|KAMN|2013-12-04|39.35|39.54|38.22|38.23|130700
4951843|4397|KAMN|2013-12-03|39.56|39.9|39.38|39.46|70900
4951844|4397|KAMN|2013-12-02|39.75|40|39.52|39.65|84200
4946625|4393|JNPR|2014-01-17|25.85|26.03|25.66|26|6603600
4946626|4393|JNPR|2014-01-16|25.8|25.96|25.71|25.79|3798600
4946627|4393|JNPR|2014-01-15|25.37|25.96|25.37|25.88|6847800
4946628|4393|JNPR|2014-01-14|25.64|25.69|25.07|25.42|12088900
4946629|4393|JNPR|2014-01-13|25.07|25.96|24.8|25.32|36753200
4946630|4393|JNPR|2014-01-10|22.92|23.93|22.54|23.54|20688700
4946631|4393|JNPR|2014-01-09|22.94|22.95|22.52|22.83|12526500
4946632|4393|JNPR|2014-01-08|22.7|22.98|22.65|22.92|12018700
4946633|4393|JNPR|2014-01-07|22.69|22.79|22.41|22.66|10464500
4946634|4393|JNPR|2014-01-06|22.77|22.9|22.61|22.62|8412800
4946635|4393|JNPR|2014-01-03|22.55|22.82|22.4|22.77|4879800
4946636|4393|JNPR|2014-01-02|22.57|22.65|22.28|22.48|5653500
4946637|4393|JNPR|2013-12-31|22.58|22.71|22.46|22.57|3299500
4946638|4393|JNPR|2013-12-30|22.2|22.69|22.13|22.53|5465600
4946639|4393|JNPR|2013-12-27|21.94|22.3|21.91|22.22|3647100
4946640|4393|JNPR|2013-12-26|21.86|22|21.81|21.91|2942800
4946641|4393|JNPR|2013-12-24|21.47|21.89|21.47|21.81|2733000
4946642|4393|JNPR|2013-12-23|21.84|21.92|21.63|21.68|6009000
4946643|4393|JNPR|2013-12-20|21.29|21.81|21.24|21.77|11847300
4946644|4393|JNPR|2013-12-19|21.23|21.42|21.18|21.2|6896000
4946645|4393|JNPR|2013-12-18|20.92|21.3|20.71|21.29|8556400
4946646|4393|JNPR|2013-12-17|21.01|21.32|20.95|20.96|5566600
4946647|4393|JNPR|2013-12-16|20.81|21.14|20.76|21.04|6579100
4946648|4393|JNPR|2013-12-13|20.79|20.87|20.58|20.67|6037000
4946649|4393|JNPR|2013-12-12|21.31|21.31|20.57|20.64|10518400
4946650|4393|JNPR|2013-12-11|21.54|21.81|21.28|21.32|7338000
4946651|4393|JNPR|2013-12-10|21.59|21.91|21.38|21.59|7698400
4946652|4393|JNPR|2013-12-09|21.68|22.02|21.62|21.68|11273500
4946653|4393|JNPR|2013-12-06|21.5|21.77|21.26|21.67|16086200
4946654|4393|JNPR|2013-12-05|20.88|21.47|20.79|21.35|12171400
4946655|4393|JNPR|2013-12-04|20.23|20.89|20.2|20.84|10695100
4946656|4393|JNPR|2013-12-03|20.23|20.54|20.16|20.37|10438900
4946657|4393|JNPR|2013-12-02|20.27|20.41|20.11|20.31|4954200
4937359|4385|JNJ|2014-01-17|94.72|95.17|94.38|95.06|13714400
4937360|4385|JNJ|2014-01-16|94.6|95.09|94.23|94.64|8401100
4937361|4385|JNJ|2014-01-15|94.65|95.27|94.51|94.8|7390700
4937362|4385|JNJ|2014-01-14|94.6|94.9|94.32|94.72|7567300
4937363|4385|JNJ|2014-01-13|94.37|94.99|94.06|94.5|9589200
4937364|4385|JNJ|2014-01-10|94.64|94.98|94.14|94.74|6697400
4937365|4385|JNJ|2014-01-09|94.94|95.38|94.09|94.73|7944700
4937366|4385|JNJ|2014-01-08|94.17|94.6|93.88|94.16|9096700
4937367|4385|JNJ|2014-01-07|93.04|94.62|92.99|94.29|11063300
4937368|4385|JNJ|2014-01-06|91.93|92.75|91.87|92.33|7443500
4937369|4385|JNJ|2014-01-03|91.29|92.22|91.26|91.85|5637600
4937370|4385|JNJ|2014-01-02|91.14|91.73|91.01|91.03|5919600
4937371|4385|JNJ|2013-12-31|92.17|92.22|91.15|91.59|6348200
4937372|4385|JNJ|2013-12-30|92.16|92.3|91.73|92.3|4370100
4937373|4385|JNJ|2013-12-27|92.77|92.96|92.18|92.35|3511300
4937374|4385|JNJ|2013-12-26|91.99|92.54|91.77|92.54|3459100
4937375|4385|JNJ|2013-12-24|92.18|92.39|91.85|92.06|3147300
4937376|4385|JNJ|2013-12-23|92.56|92.68|91.76|92.03|5312200
4937377|4385|JNJ|2013-12-20|91.95|92.75|91.95|92.09|11253500
4937378|4385|JNJ|2013-12-19|92.4|92.4|91.42|91.98|7341000
4937379|4385|JNJ|2013-12-18|90.95|92.66|89.77|92.64|9691100
4937380|4385|JNJ|2013-12-17|91.3|91.33|90.5|90.66|8747100
4937381|4385|JNJ|2013-12-16|91.42|92.32|91.16|91.37|6610600
4937382|4385|JNJ|2013-12-13|91.46|91.86|91.08|91.35|7909000
4937383|4385|JNJ|2013-12-12|92.84|92.86|91.07|91.16|12285000
4937384|4385|JNJ|2013-12-11|94.4|94.45|93.03|93.11|9341500
4937385|4385|JNJ|2013-12-10|94.58|94.79|93.96|94.14|7576600
4937386|4385|JNJ|2013-12-09|94.3|94.48|93.7|94.44|6974500
4937387|4385|JNJ|2013-12-06|93.6|94.48|93.42|94.44|7280400
4937388|4385|JNJ|2013-12-05|93.42|93.63|92.66|92.97|8666200
4937389|4385|JNJ|2013-12-04|93.76|94.25|93.13|93.63|6201800
4937390|4385|JNJ|2013-12-03|94.2|94.56|93.51|93.97|9061100
4937391|4385|JNJ|2013-12-02|94.41|94.66|93.97|94.28|5827400
4954424|4401|KAR|2014-01-17|28.99|29.09|28.72|28.79|649100
4954425|4401|KAR|2014-01-16|29.2|29.2|28.84|28.96|803700
4954426|4401|KAR|2014-01-15|29.45|29.63|29.21|29.21|1001500
4954427|4401|KAR|2014-01-14|29.05|29.56|28.89|29.5|728300
4954428|4401|KAR|2014-01-13|29.06|29.44|28.75|28.87|679900
5002910|4461|KFY|2013-12-24|25.97|26.27|25.77|26.16|132100
5002911|4461|KFY|2013-12-23|26|26.09|25.61|25.96|458100
5002912|4461|KFY|2013-12-20|25.66|26.16|25.56|25.95|498800
5002913|4461|KFY|2013-12-19|25.6|25.89|25.37|25.56|349200
5002914|4461|KFY|2013-12-18|25.48|25.71|25.26|25.6|471400
5002915|4461|KFY|2013-12-17|25.62|25.62|25.22|25.45|444900
5002916|4461|KFY|2013-12-16|24.87|25.8|24.78|25.55|660100
5002917|4461|KFY|2013-12-13|24.55|24.81|24.35|24.7|660100
5002918|4461|KFY|2013-12-12|23.88|24.51|23.72|24.38|382300
5002919|4461|KFY|2013-12-11|24.03|24.25|23.82|23.91|428200
5002920|4461|KFY|2013-12-10|24.37|24.64|23.85|23.96|603600
5002921|4461|KFY|2013-12-09|23.6|24.36|23.48|24.33|762400
5002922|4461|KFY|2013-12-06|24.13|24.37|24.05|24.36|646800
5002923|4461|KFY|2013-12-05|24.2|24.49|23.72|23.94|1711400
5002924|4461|KFY|2013-12-04|22.91|23.09|22.21|22.5|425500
5002925|4461|KFY|2013-12-03|22.87|23.09|22.84|22.94|358000
5002926|4461|KFY|2013-12-02|23.12|23.25|22.82|23|450700
4962778|4411|KBR|2014-01-17|32.85|33|32.65|32.86|1430900
4962779|4411|KBR|2014-01-16|33.47|33.48|32.52|32.85|2966600
4962780|4411|KBR|2014-01-15|32.28|34.77|32.28|33.62|5988200
4962781|4411|KBR|2014-01-14|31.33|31.95|30.74|31.79|6514100
4962782|4411|KBR|2014-01-13|31.74|31.99|31.5|31.92|2378500
4962783|4411|KBR|2014-01-10|32.16|32.38|31.62|31.66|2012900
4962784|4411|KBR|2014-01-09|32.24|32.36|31.75|32.14|1393400
4962785|4411|KBR|2014-01-08|31.9|32.28|31.75|32.09|2083400
4962786|4411|KBR|2014-01-07|31.29|32.08|31.22|31.89|2720200
4962787|4411|KBR|2014-01-06|31.44|31.44|30.93|31.19|1543300
4962788|4411|KBR|2014-01-03|30.98|31.59|30.98|31.28|1001700
4962789|4411|KBR|2014-01-02|31.94|31.95|30.83|30.91|1800600
4962790|4411|KBR|2013-12-31|31.19|31.9|31.15|31.89|1945100
4962791|4411|KBR|2013-12-30|30.69|31.25|30.65|31.09|1304300
4962792|4411|KBR|2013-12-27|30.6|30.75|30.5|30.68|846300
4962793|4411|KBR|2013-12-26|30.24|30.68|30.2|30.51|1065300
4962794|4411|KBR|2013-12-24|30.53|30.6|30.12|30.19|720300
4962795|4411|KBR|2013-12-23|30.55|30.78|30.3|30.47|1767900
4962796|4411|KBR|2013-12-20|29.63|30.56|29.44|30.41|2791700
4962797|4411|KBR|2013-12-19|29.88|30.17|29.77|29.8|2186200
4962798|4411|KBR|2013-12-18|29.76|29.89|29.32|29.87|4875700
4962799|4411|KBR|2013-12-17|30.47|30.47|29.68|29.76|3403200
4962800|4411|KBR|2013-12-16|31.18|31.37|30.46|30.5|3412300
4962801|4411|KBR|2013-12-13|30.84|31.19|30.77|31.07|1823200
4962802|4411|KBR|2013-12-12|31|31.19|30.65|30.77|1259800
4962803|4411|KBR|2013-12-11|32.28|32.37|30.97|31|3009300
4962804|4411|KBR|2013-12-10|32.39|32.74|32.25|32.28|1305600
4962805|4411|KBR|2013-12-09|32.29|32.71|32.29|32.39|1624100
4962806|4411|KBR|2013-12-06|32.94|33.26|32.15|32.24|1884200
4962807|4411|KBR|2013-12-05|32.84|33.26|32.62|32.67|1088800
4962808|4411|KBR|2013-12-04|33.25|33.42|32.56|32.96|1942600
4962809|4411|KBR|2013-12-03|33.74|33.84|33.26|33.34|1237700
4962810|4411|KBR|2013-12-02|33.85|34.17|33.3|33.89|1411600
4986140|4441|KRG|2014-01-17|6.32|6.35|6.22|6.28|1178000
4986141|4441|KRG|2014-01-16|6.4|6.44|6.33|6.35|402900
4986142|4441|KRG|2014-01-15|6.34|6.49|6.34|6.41|462900
4986143|4441|KRG|2014-01-14|6.3|6.4|6.29|6.34|808100
4986144|4441|KRG|2014-01-13|6.36|6.43|6.26|6.29|372000
4986145|4441|KRG|2014-01-10|6.37|6.45|6.33|6.4|514200
4986146|4441|KRG|2014-01-09|6.34|6.37|6.24|6.35|621300
4986147|4441|KRG|2014-01-08|6.39|6.4|6.15|6.34|1517900
4986148|4441|KRG|2014-01-07|6.45|6.53|6.35|6.41|515300
4986149|4441|KRG|2014-01-06|6.52|6.54|6.36|6.45|561100
4986150|4441|KRG|2014-01-03|6.37|6.56|6.36|6.51|476000
4986151|4441|KRG|2014-01-02|6.47|6.47|6.32|6.38|603400
4986152|4441|KRG|2013-12-31|6.5|6.6|6.47|6.57|701900
4986153|4441|KRG|2013-12-30|6.52|6.55|6.44|6.51|293100
4986154|4441|KRG|2013-12-27|6.61|6.61|6.46|6.54|469100
4986155|4441|KRG|2013-12-26|6.57|6.61|6.51|6.58|488000
4986156|4441|KRG|2013-12-24|6.44|6.57|6.44|6.53|139000
4986157|4441|KRG|2013-12-23|6.6|6.61|6.45|6.47|705900
4986158|4441|KRG|2013-12-20|6.35|6.64|6.32|6.6|5636100
4986159|4441|KRG|2013-12-19|6.56|6.57|6.32|6.36|740700
4986160|4441|KRG|2013-12-18|6.41|6.63|6.38|6.59|1004100
4986161|4441|KRG|2013-12-17|6.26|6.47|6.22|6.38|755500
4986162|4441|KRG|2013-12-16|6.19|6.29|6.18|6.24|730400
4986163|4441|KRG|2013-12-13|6.19|6.23|6.15|6.19|584700
4986164|4441|KRG|2013-12-12|6.11|6.26|6.1|6.16|1538000
4986165|4441|KRG|2013-12-11|6.33|6.33|6.13|6.14|539300
4986166|4441|KRG|2013-12-10|6.36|6.42|6.31|6.33|478700
4986167|4441|KRG|2013-12-09|6.39|6.41|6.32|6.35|637000
4988352|4446|KFN|2013-12-17|11.73|12.39|11.62|12.34|42860400
4988353|4446|KFN|2013-12-16|9.59|9.69|9.43|9.45|1580800
4988354|4446|KFN|2013-12-13|9.19|9.55|9.16|9.53|1806300
4988355|4446|KFN|2013-12-12|9.2|9.2|9.11|9.19|842900
4988356|4446|KFN|2013-12-11|9.08|9.23|9.03|9.16|1986500
4988357|4446|KFN|2013-12-10|9.31|9.31|8.91|9.11|3174600
4988358|4446|KFN|2013-12-09|9.37|9.39|9.3|9.31|1223700
4988359|4446|KFN|2013-12-06|9.37|9.44|9.36|9.39|995200
4988360|4446|KFN|2013-12-05|9.46|9.49|9.35|9.36|3676300
4988361|4446|KFN|2013-12-04|9.57|9.68|9.46|9.46|738700
4988362|4446|KFN|2013-12-03|9.6|9.66|9.55|9.63|470000
4988363|4446|KFN|2013-12-02|9.57|9.66|9.5|9.59|926900
5026020|4484|LGI|2014-01-17|17.46|17.48|17.44|17.48|10700
5026021|4484|LGI|2014-01-16|17.46|17.46|17.34|17.4|13800
5026022|4484|LGI|2014-01-15|17.28|17.45|17.28|17.45|17000
5026023|4484|LGI|2014-01-14|17.35|17.35|17.25|17.31|16600
5026024|4484|LGI|2014-01-13|17.31|17.41|17.21|17.26|17900
5026025|4484|LGI|2014-01-10|17.34|17.4|17.28|17.37|13500
5026026|4484|LGI|2014-01-09|17.38|17.39|17.29|17.36|32000
5026027|4484|LGI|2014-01-08|17.45|17.53|17.42|17.47|7500
5026028|4484|LGI|2014-01-07|17.32|17.52|17.32|17.52|7200
5026029|4484|LGI|2014-01-06|17.42|17.42|17.22|17.33|15700
5026030|4484|LGI|2014-01-03|17.48|17.48|17.3|17.35|17100
5026031|4484|LGI|2014-01-02|17.6|17.62|17.25|17.41|21700
5026032|4484|LGI|2013-12-31|17.62|17.71|17.45|17.62|13100
5026033|4484|LGI|2013-12-30|17.57|17.7|17.53|17.53|22100
5026034|4484|LGI|2013-12-27|17.59|17.76|17.59|17.6|34500
5026035|4484|LGI|2013-12-26|17.5|17.64|17.35|17.63|19900
5026036|4484|LGI|2013-12-24|17.36|17.44|17.35|17.42|3400
5026037|4484|LGI|2013-12-23|17.17|17.37|17.09|17.37|18600
5026038|4484|LGI|2013-12-20|16.87|17.04|16.87|17.03|45900
5026039|4484|LGI|2013-12-19|16.83|16.91|16.83|16.88|23000
5026040|4484|LGI|2013-12-18|16.74|16.9|16.6|16.84|28700
5026041|4484|LGI|2013-12-17|16.7|16.72|16.63|16.7|23500
5026042|4484|LGI|2013-12-16|16.64|16.7|16.63|16.66|22500
5026043|4484|LGI|2013-12-13|16.54|16.56|16.53|16.54|11500
5026044|4484|LGI|2013-12-12|16.57|16.65|16.52|16.52|28200
5026045|4484|LGI|2013-12-11|16.78|16.78|16.58|16.62|26500
5026046|4484|LGI|2013-12-10|16.84|16.85|16.74|16.78|26200
5026047|4484|LGI|2013-12-09|16.85|16.95|16.85|16.9|27600
5026048|4484|LGI|2013-12-06|16.85|16.88|16.82|16.86|15300
5026049|4484|LGI|2013-12-05|16.74|16.79|16.69|16.76|32300
5026050|4484|LGI|2013-12-04|16.88|16.97|16.73|16.79|26400
5026051|4484|LGI|2013-12-03|17.04|17.09|16.86|16.99|68100
5026052|4484|LGI|2013-12-02|17.32|17.32|17.1|17.11|30600
5022102|4477|LVS|2014-01-17|81.01|81.96|80.51|81.93|4400900
5022103|4477|LVS|2014-01-16|80.53|81.15|80.19|80.87|5505200
5022104|4477|LVS|2014-01-15|80.66|81.14|80.17|81.01|2634500
5022105|4477|LVS|2014-01-14|79.16|80.64|78.59|80.3|3410600
5022106|4477|LVS|2014-01-13|80.24|81.1|79|79.17|3786600
5022107|4477|LVS|2014-01-10|79.93|80.73|79.74|80.59|3615700
5022108|4477|LVS|2014-01-09|81.57|81.85|80.35|80.61|4813300
5022109|4477|LVS|2014-01-08|79.72|81.24|79|81.18|5799300
5022110|4477|LVS|2014-01-07|78.04|79.42|77.99|78.98|4349200
5022111|4477|LVS|2014-01-06|78.62|78.79|76.76|77.27|4753900
5022112|4477|LVS|2014-01-03|79.58|79.67|77.81|78.35|3672800
5022113|4477|LVS|2014-01-02|78.63|80|78.51|79.58|3861400
5022114|4477|LVS|2013-12-31|78.92|78.98|78.2|78.87|2553500
5022115|4477|LVS|2013-12-30|78.61|79.12|78.02|78.59|2824300
5022116|4477|LVS|2013-12-27|78.99|79.25|78.1|78.24|2752200
5022117|4477|LVS|2013-12-26|78.01|79|78.01|78.73|2749800
5022118|4477|LVS|2013-12-24|76.77|77.99|76.7|77.65|1724600
5022119|4477|LVS|2013-12-23|76.77|77.05|76.24|76.72|3015900
5022120|4477|LVS|2013-12-20|77.25|77.37|76.2|76.57|4923000
5022121|4477|LVS|2013-12-19|77.91|78.13|76.72|77.09|3934200
5022122|4477|LVS|2013-12-18|77.59|78.12|76.4|78.06|4228500
5022123|4477|LVS|2013-12-17|77.83|77.96|76.56|77.34|3599400
5022124|4477|LVS|2013-12-16|77.01|77.91|77|77.38|3415600
5022125|4477|LVS|2013-12-13|76.87|76.95|75.87|76.57|3326800
5022126|4477|LVS|2013-12-12|76.54|77.15|75.9|76.18|3941100
5022127|4477|LVS|2013-12-11|77.29|77.7|76.3|76.51|4759000
5022128|4477|LVS|2013-12-10|76.46|77.19|76.08|76.57|3707600
5022129|4477|LVS|2013-12-09|76|77.43|75.96|76.88|5262100
5022130|4477|LVS|2013-12-06|76.24|76.26|74.43|75.77|4390100
5022131|4477|LVS|2013-12-05|74.38|76.3|74.38|75.46|6668500
5022132|4477|LVS|2013-12-04|71.44|74.94|71.4|74.51|8193800
5022133|4477|LVS|2013-12-03|71.43|72.63|71.2|71.7|4777500
5022134|4477|LVS|2013-12-02|71.7|72.22|71.14|71.63|2614100
4955479|4402|KED|2013-12-13|26.16|26.55|26.16|26.33|16100
4955480|4402|KED|2013-12-12|26.27|26.37|26.14|26.24|24700
4955481|4402|KED|2013-12-11|26.25|26.54|26.12|26.17|21800
4955482|4402|KED|2013-12-10|26.49|26.49|26.11|26.37|37400
4955483|4402|KED|2013-12-09|27|27|26.57|26.57|24800
4955484|4402|KED|2013-12-06|27.1|27.28|26.87|27.04|16900
4955485|4402|KED|2013-12-05|27.69|27.69|26.97|27.18|36800
4955486|4402|KED|2013-12-04|28.05|28.05|27.5|27.63|42400
4955487|4402|KED|2013-12-03|28.22|28.22|27.96|28.08|18400
4955488|4402|KED|2013-12-02|28.56|28.56|27.74|28.22|69800
4977281|4428|KIM|2014-01-17|20.95|21.09|20.95|21|28500
4977282|4428|KIM|2014-01-16|20.94|21.11|20.93|21|33800
4977283|4428|KIM|2014-01-15|20.89|20.97|20.85|20.85|26400
4977284|4428|KIM|2014-01-14|20.76|20.9|20.75|20.81|17800
4977285|4428|KIM|2014-01-13|20.61|20.97|20.61|20.88|22900
4977286|4428|KIM|2014-01-10|20.39|20.62|20.39|20.52|94400
4977287|4428|KIM|2014-01-09|20.05|20.28|20.05|20.23|67100
4977288|4428|KIM|2014-01-08|20.04|20.1|20|20.07|45900
4977289|4428|KIM|2014-01-07|20.11|20.2|19.92|20.06|23600
4977290|4428|KIM|2014-01-06|20.23|20.43|20.05|20.18|37900
4977291|4428|KIM|2014-01-03|19.95|20.23|19.95|20.11|9500
4977292|4428|KIM|2014-01-02|19.64|20.23|19.64|19.94|5600
4977293|4428|KIM|2013-12-31|19.79|19.79|19.55|19.65|39100
4977294|4428|KIM|2013-12-30|19.73|19.73|19.36|19.69|59300
4977295|4428|KIM|2013-12-27|19.75|20.05|19.75|19.92|41400
4977296|4428|KIM|2013-12-26|19.55|19.79|19.55|19.75|109700
4977297|4428|KIM|2013-12-24|19.62|19.68|19.56|19.63|7700
4977298|4428|KIM|2013-12-23|19.78|19.86|19.54|19.56|47800
4977299|4428|KIM|2013-12-20|19.67|19.8|19.67|19.75|31500
4977300|4428|KIM|2013-12-19|19.49|19.83|19.45|19.78|38500
4977301|4428|KIM|2013-12-18|19.62|19.72|19.46|19.72|30400
4977302|4428|KIM|2013-12-17|19.6|19.7|19.45|19.58|24100
4977303|4428|KIM|2013-12-16|19.71|19.8|19.56|19.6|23800
4977304|4428|KIM|2013-12-13|19.58|19.65|19.47|19.57|13300
4977305|4428|KIM|2013-12-12|19.76|19.76|19.52|19.53|20800
4977306|4428|KIM|2013-12-11|19.8|19.8|19.71|19.72|20300
4977307|4428|KIM|2013-12-10|19.78|19.84|19.71|19.8|43800
4977308|4428|KIM|2013-12-09|19.79|19.87|19.76|19.78|36300
4977309|4428|KIM|2013-12-06|19.8|19.85|19.68|19.83|36600
4977310|4428|KIM|2013-12-05|19.95|20.01|19.6|19.65|42300
4977311|4428|KIM|2013-12-04|20.11|20.15|20|20.05|72300
4977312|4428|KIM|2013-12-03|20.16|20.18|20.1|20.11|20200
4977313|4428|KIM|2013-12-02|20.17|20.17|20.08|20.1|26200
4997670|4457|KOP|2014-01-17|44.84|44.84|43.72|43.75|70300
4997671|4457|KOP|2014-01-16|44.59|45.02|44.41|44.86|90400
4997672|4457|KOP|2014-01-15|44.41|44.99|44.13|44.8|91600
4997673|4457|KOP|2014-01-14|44.47|44.5|44.12|44.19|68000
4997674|4457|KOP|2014-01-13|44.56|44.89|43.89|44.22|103300
4997675|4457|KOP|2014-01-10|44.57|45.14|44.42|44.77|103300
4997676|4457|KOP|2014-01-09|44.2|44.58|43.68|44.58|476400
4997677|4457|KOP|2014-01-08|44.94|44.94|43.91|44.02|120900
4997678|4457|KOP|2014-01-07|44.77|45.06|44.07|44.21|131700
4997679|4457|KOP|2014-01-06|45.24|45.36|44.52|44.72|165200
4997680|4457|KOP|2014-01-03|45.58|45.82|45.17|45.28|95300
4997681|4457|KOP|2014-01-02|45.51|45.92|45.23|45.58|198300
4997682|4457|KOP|2013-12-31|46.18|46.18|45.63|45.75|190000
4997683|4457|KOP|2013-12-30|46.41|46.5|45.73|46|102500
4997684|4457|KOP|2013-12-27|47|47.24|46.12|46.3|108200
4997685|4457|KOP|2013-12-26|46.67|47.01|46.22|46.78|113100
4997686|4457|KOP|2013-12-24|46.92|47.21|46.46|46.62|93400
4997687|4457|KOP|2013-12-23|46.41|46.84|46.04|46.73|77200
4997688|4457|KOP|2013-12-20|45.87|46.6|45.5|46.45|164200
4997689|4457|KOP|2013-12-19|45.79|45.96|45.41|45.69|62700
4997690|4457|KOP|2013-12-18|45.37|46.09|44.97|45.99|77000
4997691|4457|KOP|2013-12-17|45.06|45.47|44.61|45.44|57300
4997692|4457|KOP|2013-12-16|45.04|45.5|45.04|45.2|48000
4997693|4457|KOP|2013-12-13|44.8|45.04|44.31|44.86|73400
4997694|4457|KOP|2013-12-12|44.77|44.96|44.21|44.67|121200
4997695|4457|KOP|2013-12-11|45.6|45.64|44.54|44.77|81300
4997696|4457|KOP|2013-12-10|45.91|46.21|45.17|45.48|95900
4997697|4457|KOP|2013-12-09|46.59|46.66|45.86|45.86|115400
4997698|4457|KOP|2013-12-06|46.72|46.76|46.26|46.4|126700
4997699|4457|KOP|2013-12-05|46.33|46.6|45.88|46.03|84800
4997700|4457|KOP|2013-12-04|46.76|47.35|46|46.6|95400
4997701|4457|KOP|2013-12-03|47.13|47.47|46.32|46.75|104400
4997702|4457|KOP|2013-12-02|47.62|48.09|47.07|47.2|66900
4961472|4410|KBH|2014-01-17|17.99|18.02|17.74|17.88|2358000
4961473|4410|KBH|2014-01-16|17.87|18.07|17.62|18.03|2678200
4980916|4437|KND|2014-01-17|20.85|21|20.68|20.88|156700
4980917|4437|KND|2014-01-16|20.9|21.14|20.74|20.93|253300
4980918|4437|KND|2014-01-15|21.27|21.4|20.74|20.85|555200
4980919|4437|KND|2014-01-14|20.11|20.49|20.11|20.42|289300
4980920|4437|KND|2014-01-13|20.15|20.48|19.98|20.03|331800
4980921|4437|KND|2014-01-10|20.34|20.94|20.14|20.22|500600
4980922|4437|KND|2014-01-09|20.26|20.38|19.9|20.31|345500
4980923|4437|KND|2014-01-08|19.84|20.2|19.32|20.19|620100
4980924|4437|KND|2014-01-07|19.31|19.84|19.31|19.79|449900
4980925|4437|KND|2014-01-06|19.58|19.81|19.17|19.19|406800
4980926|4437|KND|2014-01-03|19.42|19.95|19.36|19.54|642500
4980927|4437|KND|2014-01-02|19.74|20.09|19.29|19.42|652800
4980928|4437|KND|2013-12-31|19.92|20.03|19.57|19.74|360900
4980929|4437|KND|2013-12-30|19.68|20.51|19.68|19.87|412300
4980930|4437|KND|2013-12-27|19.78|19.81|19.51|19.71|236500
4980931|4437|KND|2013-12-26|19.83|19.98|19.69|19.69|218100
4980932|4437|KND|2013-12-24|19.42|20.23|19.41|19.8|210600
4980933|4437|KND|2013-12-23|19.52|19.97|19.52|19.59|416800
4980934|4437|KND|2013-12-20|19.12|19.41|18.99|19.39|982100
4980935|4437|KND|2013-12-19|19.16|19.28|18.7|19.01|664700
4980936|4437|KND|2013-12-18|19.19|19.3|18.69|19.17|704600
4980937|4437|KND|2013-12-17|19.38|19.45|19.1|19.11|639200
4980938|4437|KND|2013-12-16|19.49|19.69|19.13|19.32|535000
4980939|4437|KND|2013-12-13|19.36|19.68|19.28|19.41|595000
4980940|4437|KND|2013-12-12|19.41|19.65|19.19|19.34|655800
4980941|4437|KND|2013-12-11|18.29|20.35|18.25|19.41|1802600
4980942|4437|KND|2013-12-10|17.41|18.29|17.41|18|550300
4980943|4437|KND|2013-12-09|17.6|17.73|17.26|17.47|521200
4980944|4437|KND|2013-12-06|17.52|17.99|17.44|17.59|408500
4980945|4437|KND|2013-12-05|18|18|17.15|17.42|742700
4980946|4437|KND|2013-12-04|17.59|18.22|17.47|18.02|648500
4980947|4437|KND|2013-12-03|17.29|17.89|17.24|17.64|1094700
4980948|4437|KND|2013-12-02|16.83|17.34|16.76|17.3|553800
5004877|4463|KRA|2014-01-17|22.29|22.39|22.2|22.32|130300
5004878|4463|KRA|2014-01-16|22.25|22.26|21.58|22.24|136300
5004879|4463|KRA|2014-01-15|22.67|22.73|22.32|22.37|137500
5004880|4463|KRA|2014-01-14|22.72|22.74|22.45|22.59|83000
5004881|4463|KRA|2014-01-13|22.75|22.96|22.5|22.63|163400
5004882|4463|KRA|2014-01-10|22.5|23.04|22.36|22.75|143800
5004883|4463|KRA|2014-01-09|22.54|22.75|22.29|22.48|61700
5004884|4463|KRA|2014-01-08|22.61|22.69|22.11|22.46|70800
5004885|4463|KRA|2014-01-07|22.85|23.01|22.5|22.65|57900
5004886|4463|KRA|2014-01-06|23.01|23.01|22.51|22.76|87700
5004887|4463|KRA|2014-01-03|22.7|23.34|22.7|22.98|94200
5004888|4463|KRA|2014-01-02|22.99|23.08|22.53|22.61|99800
5004889|4463|KRA|2013-12-31|23.14|23.2|22.99|23.05|170700
5004890|4463|KRA|2013-12-30|23.12|23.49|23.06|23.08|109300
5004891|4463|KRA|2013-12-27|23.27|23.3|22.92|23.21|88800
5004892|4463|KRA|2013-12-26|23.31|23.68|22.95|23.19|88200
5004893|4463|KRA|2013-12-24|23.16|23.35|23.1|23.22|101200
5004894|4463|KRA|2013-12-23|23.61|23.78|23.01|23.18|160500
5004895|4463|KRA|2013-12-20|22.54|23.45|22.2|23.4|278900
5004896|4463|KRA|2013-12-19|22.73|22.81|22.5|22.51|62000
5004897|4463|KRA|2013-12-18|22.69|22.83|22.42|22.73|103800
5004898|4463|KRA|2013-12-17|22.84|22.95|22.66|22.71|66700
5004899|4463|KRA|2013-12-16|22.65|23.1|22.57|22.86|178900
5004900|4463|KRA|2013-12-13|22.75|22.82|22.5|22.61|65600
5004901|4463|KRA|2013-12-12|22.73|23.09|22.54|22.69|54200
5004902|4463|KRA|2013-12-11|22.95|22.95|22.45|22.78|142500
5004903|4463|KRA|2013-12-10|23.18|23.37|22.9|22.92|72800
5004904|4463|KRA|2013-12-09|23.3|23.4|23|23.15|59900
5004905|4463|KRA|2013-12-06|23.75|23.79|23.16|23.28|107900
5004906|4463|KRA|2013-12-05|23.34|23.64|23.11|23.63|69500
5004907|4463|KRA|2013-12-04|23.36|23.71|23|23.39|68400
5004908|4463|KRA|2013-12-03|23.18|23.67|23.18|23.42|105800
5004909|4463|KRA|2013-12-02|23.18|23.88|23.18|23.23|143600
4992446|4453|KOG|2014-01-17|11.09|11.18|10.9|10.98|4199000
4992447|4453|KOG|2014-01-16|10.81|11.19|10.8|11.04|5093200
4992448|4453|KOG|2014-01-15|10.93|11.05|10.76|10.83|4746700
4992449|4453|KOG|2014-01-14|10.54|10.92|10.49|10.87|6736400
4992450|4453|KOG|2014-01-13|10.65|10.7|10.44|10.53|5534200
4992451|4453|KOG|2014-01-10|10.48|10.68|10.4|10.66|5714300
4992452|4453|KOG|2014-01-09|10.88|10.88|10.35|10.52|7413400
4992453|4453|KOG|2014-01-08|10.75|10.92|10.64|10.81|5439900
4992454|4453|KOG|2014-01-07|10.69|10.89|10.66|10.79|4212900
4992455|4453|KOG|2014-01-06|10.71|10.73|10.47|10.65|7338100
4992456|4453|KOG|2014-01-03|10.66|10.88|10.59|10.73|5788900
4992457|4453|KOG|2014-01-02|11.11|11.15|10.6|10.73|7134700
4954429|4401|KAR|2014-01-10|29.2|29.29|28.89|29.21|837900
4954430|4401|KAR|2014-01-09|29.37|29.45|29.1|29.18|1005000
4954431|4401|KAR|2014-01-08|29.19|29.42|29.05|29.31|1369600
4954432|4401|KAR|2014-01-07|29.53|29.68|29.24|29.26|1627400
4954433|4401|KAR|2014-01-06|30.08|30.17|29.47|29.55|1744400
4954434|4401|KAR|2014-01-03|29.92|30.46|29.88|30.1|1301100
4954435|4401|KAR|2014-01-02|29.63|30.1|29.54|29.85|1931500
4954436|4401|KAR|2013-12-31|29.3|29.63|29.03|29.55|1002700
4954437|4401|KAR|2013-12-30|28.73|29.29|28.65|29.23|659200
4954438|4401|KAR|2013-12-27|29.22|29.22|28.62|28.83|850300
4954439|4401|KAR|2013-12-26|28.99|29.12|28.75|28.96|340900
4954440|4401|KAR|2013-12-24|29|29.07|28.89|28.96|280300
4954441|4401|KAR|2013-12-23|28.95|29.21|28.82|29|730200
4954442|4401|KAR|2013-12-20|29.12|29.18|28.68|28.88|2172400
4954443|4401|KAR|2013-12-19|28.15|29.03|28.15|29|2555200
4954444|4401|KAR|2013-12-18|28.56|29.04|28.1|28.26|2807100
4954445|4401|KAR|2013-12-17|28.95|28.95|28.66|28.77|1430200
4954446|4401|KAR|2013-12-16|28.73|28.94|28.68|28.94|1364300
4954447|4401|KAR|2013-12-13|28.53|28.71|28.36|28.69|1426600
4954448|4401|KAR|2013-12-12|28.19|28.46|28.1|28.44|1991800
4954449|4401|KAR|2013-12-11|27.82|28.31|27.82|28.19|1974300
4954450|4401|KAR|2013-12-10|27.95|28|27.59|27.75|2262200
4954451|4401|KAR|2013-12-09|27.14|27.94|27.14|27.93|1310600
4954452|4401|KAR|2013-12-06|27.51|27.51|26.98|27.09|1641100
4954453|4401|KAR|2013-12-05|27.28|27.44|27.22|27.25|918400
4954454|4401|KAR|2013-12-04|27.38|27.52|26.97|27.35|649400
4954455|4401|KAR|2013-12-03|27.38|27.41|27.04|27.4|1806400
4954456|4401|KAR|2013-12-02|27.59|27.85|27.29|27.34|2063100
4950506|4396|KAI|2014-01-17|39.65|39.65|38.55|38.92|20000
4950507|4396|KAI|2014-01-16|39.57|40.06|39.42|39.63|21600
4950508|4396|KAI|2014-01-15|38.62|39.58|38.33|39.48|15800
4950509|4396|KAI|2014-01-14|38.08|38.66|38.08|38.62|22300
4950510|4396|KAI|2014-01-13|39.28|39.38|37.45|38.01|43800
4950511|4396|KAI|2014-01-10|39.09|39.79|38.89|39.47|35100
4950512|4396|KAI|2014-01-09|39.06|39.25|38.46|38.87|40400
4950513|4396|KAI|2014-01-08|40.07|40.07|38.64|39.03|30200
4950514|4396|KAI|2014-01-07|39.81|40.16|39.57|40.04|33000
4950515|4396|KAI|2014-01-06|40.68|40.8|39.7|39.89|37000
4950516|4396|KAI|2014-01-03|40.77|41.24|40.28|40.62|30700
4950517|4396|KAI|2014-01-02|40.51|41.13|39.82|40.82|71900
4950518|4396|KAI|2013-12-31|40.63|40.99|40.16|40.52|23600
4950519|4396|KAI|2013-12-30|40.79|41.27|40.22|40.43|27500
4950520|4396|KAI|2013-12-27|41.1|41.22|40.35|40.79|24600
4950521|4396|KAI|2013-12-26|41.5|41.68|40.77|40.86|58400
4950522|4396|KAI|2013-12-24|41.06|41.95|41.06|41.47|12800
4950523|4396|KAI|2013-12-23|41.73|41.83|41.41|41.41|33500
4950524|4396|KAI|2013-12-20|39.8|41.93|39.8|41.42|76600
4950525|4396|KAI|2013-12-19|39.57|40.06|39.54|39.92|41700
4950526|4396|KAI|2013-12-18|39.32|40.39|39.26|39.74|48300
4950527|4396|KAI|2013-12-17|40.26|40.45|39.06|39.37|29000
4950528|4396|KAI|2013-12-16|40.17|40.87|39.51|40.6|40000
4950529|4396|KAI|2013-12-13|39.71|40.37|39.11|40.06|34800
4950530|4396|KAI|2013-12-12|38.55|40.15|38.55|39.7|51100
4950531|4396|KAI|2013-12-11|39.43|39.43|38.24|38.62|75600
4950532|4396|KAI|2013-12-10|39.38|39.88|38.9|39.27|49200
4950533|4396|KAI|2013-12-09|39.89|40.5|39.09|39.56|66200
4950534|4396|KAI|2013-12-06|40.36|40.59|39.85|39.97|36400
4950535|4396|KAI|2013-12-05|40.47|40.94|40|40.09|7900
4950536|4396|KAI|2013-12-04|40.73|41.46|40.45|40.68|21100
4950537|4396|KAI|2013-12-03|40.56|41.49|40.56|41.03|70400
4950538|4396|KAI|2013-12-02|41.31|41.31|40.52|40.75|52000
4987446|4443|KKR|2014-01-17|25.81|25.92|25.63|25.72|1403700
4987447|4443|KKR|2014-01-16|25.75|25.83|25.61|25.83|1138000
4987448|4443|KKR|2014-01-15|25.89|25.91|25.61|25.75|1656200
4987449|4443|KKR|2014-01-14|25.5|25.75|25.36|25.75|1156700
4987450|4443|KKR|2014-01-13|25.88|26.11|25.21|25.41|1744900
4987451|4443|KKR|2014-01-10|25.83|26.1|25.72|25.95|2223600
4987452|4443|KKR|2014-01-09|25.87|25.88|25.46|25.83|1751500
4987453|4443|KKR|2014-01-08|25.54|25.79|25.19|25.78|2775100
4987454|4443|KKR|2014-01-07|25.47|25.66|25.25|25.66|2230400
4987455|4443|KKR|2014-01-06|25.12|25.56|25.11|25.39|2607200
4987456|4443|KKR|2014-01-03|24.79|25.43|24.7|25.2|3134600
4987457|4443|KKR|2014-01-02|24.12|24.82|24.12|24.67|3288600
4987458|4443|KKR|2013-12-31|24.13|24.48|24|24.34|1458600
4987459|4443|KKR|2013-12-30|24.25|24.25|24|24|1339400
4987460|4443|KKR|2013-12-27|24.44|24.54|24.1|24.15|1088500
4987461|4443|KKR|2013-12-26|24.65|24.65|24.25|24.43|1631100
4987462|4443|KKR|2013-12-24|24.4|24.47|24.23|24.44|568200
4986168|4441|KRG|2013-12-06|6.37|6.45|6.34|6.4|559400
4986169|4441|KRG|2013-12-05|6.38|6.4|6.32|6.32|374600
4986170|4441|KRG|2013-12-04|6.37|6.47|6.25|6.37|642800
4986171|4441|KRG|2013-12-03|6.34|6.39|6.24|6.38|559600
4986172|4441|KRG|2013-12-02|6.52|6.54|6.26|6.33|704500
4974669|4424|KRC|2014-01-17|51.73|51.9|51.42|51.54|433300
4974670|4424|KRC|2014-01-16|51.39|51.78|50.98|51.67|367400
4974671|4424|KRC|2014-01-15|51.03|51.46|50.99|51.35|477400
4974672|4424|KRC|2014-01-14|50.82|51.2|50.63|51.06|357500
4974673|4424|KRC|2014-01-13|50.98|51.33|50.52|50.7|395600
4974674|4424|KRC|2014-01-10|50.85|51.37|50.7|51.2|253600
4974675|4424|KRC|2014-01-09|51.06|51.15|50.31|50.63|399100
4974676|4424|KRC|2014-01-08|50.97|51.37|50.54|51.01|667600
4974677|4424|KRC|2014-01-07|50.87|51.19|50.42|51.02|1312300
4974678|4424|KRC|2014-01-06|50.52|50.91|50.27|50.49|442200
4974679|4424|KRC|2014-01-03|50.1|50.45|49.85|50.32|520100
4974680|4424|KRC|2014-01-02|50|50.49|49.72|50.26|523400
4974681|4424|KRC|2013-12-31|49.8|50.42|49.8|50.18|439500
4974682|4424|KRC|2013-12-30|50.31|50.48|50.16|50.3|313100
4974683|4424|KRC|2013-12-27|50.25|50.42|49.75|50.24|280600
4974684|4424|KRC|2013-12-26|50.73|50.92|50.39|50.59|330700
4974685|4424|KRC|2013-12-24|50.5|50.77|50.24|50.54|479200
4974686|4424|KRC|2013-12-23|50.56|50.56|50.19|50.36|869600
4974687|4424|KRC|2013-12-20|49.74|52.26|49.53|50.3|1228600
4974688|4424|KRC|2013-12-19|50.93|51.04|50.12|50.26|745200
4974689|4424|KRC|2013-12-18|49.99|51.49|48.95|51.28|1284500
4974690|4424|KRC|2013-12-17|49.16|50.04|48.98|49.82|518200
4974691|4424|KRC|2013-12-16|49.17|49.35|48.88|49.15|750600
4974692|4424|KRC|2013-12-13|49.15|49.83|48.75|48.89|1076500
4974693|4424|KRC|2013-12-12|49.59|49.69|49.01|49.02|502000
4974694|4424|KRC|2013-12-11|50.92|51.06|49.55|49.61|753300
4974695|4424|KRC|2013-12-10|50.89|51.4|50.86|51.01|740700
4974696|4424|KRC|2013-12-09|50.97|51.23|50.56|51|786800
4974697|4424|KRC|2013-12-06|51.19|51.27|50.63|50.92|436700
4974698|4424|KRC|2013-12-05|50.3|50.61|49.89|50.56|537500
4974699|4424|KRC|2013-12-04|50.45|50.78|50.02|50.45|489300
4974700|4424|KRC|2013-12-03|50.43|50.85|49.97|50.7|519000
4974701|4424|KRC|2013-12-02|50.23|51.13|49.82|50.54|370700
4995058|4455|KNM|2014-01-17|23.78|23.95|23.78|23.92|1000
4995059|4455|KNM|2014-01-16|23.73|23.73|23.69|23.69|2400
4995060|4455|KNM|2014-01-15|23.73|23.89|23.73|23.85|900
4995061|4455|KNM|2014-01-14|23.36|23.44|23.25|23.44|1900
4995062|4455|KNM|2014-01-13|22.95|22.95|22.73|22.73|1500
4995063|4455|KNM|2014-01-10|22.8|22.95|22.8|22.95|1000
4995064|4455|KNM|2014-01-09|22.55|22.55|22.49|22.5|800
4995065|4455|KNM|2014-01-08|22.84|22.9|22.8|22.8|500
4995066|4455|KNM|2014-01-07|22.53|22.53|22.43|22.52|1700
4995067|4455|KNM|2014-01-06|22.71|22.89|22.56|22.59|2000
4995068|4455|KNM|2014-01-03|22.61|22.81|22.61|22.81|1300
4995069|4455|KNM|2014-01-02|22.92|22.92|22.7|22.7|1600
4995070|4455|KNM|2013-12-31|22.95|22.96|22.93|22.95|1900
4995071|4455|KNM|2013-12-30|22.89|23.11|22.89|22.94|8800
4995072|4455|KNM|2013-12-27|23.09|23.09|22.87|22.9|5000
4995073|4455|KNM|2013-12-26|23.32|23.32|23.1|23.1|3000
4995074|4455|KNM|2013-12-24|22.97|22.97|22.97|22.97|500
4995075|4455|KNM|2013-12-23|23.48|23.55|23.41|23.55|4700
4995076|4455|KNM|2013-12-20|22.88|23.41|22.88|23.3|2700
4995077|4455|KNM|2013-12-19|23.49|23.49|23.32|23.32|1100
4995078|4455|KNM|2013-12-18|23.7|23.9|23.63|23.9|3300
4995079|4455|KNM|2013-12-17|23.22|23.24|23.1|23.14|1900
4995080|4455|KNM|2013-12-16|23.44|23.46|23.44|23.44|2400
4995081|4455|KNM|2013-12-13|24.26|24.26|24.07|24.19|1400
4995082|4455|KNM|2013-12-12|24.21|24.21|24.16|24.16|500
4995083|4455|KNM|2013-12-11|24.28|24.42|24.16|24.16|3200
4995084|4455|KNM|2013-12-10|24.32|24.33|24.22|24.32|3600
4995085|4455|KNM|2013-12-09|24.95|25.03|24.93|24.95|1300
4995086|4455|KNM|2013-12-06|25.02|25.02|25.02|25.02|0
4995087|4455|KNM|2013-12-05|24.65|25.02|24.65|25.02|19800
4995088|4455|KNM|2013-12-04|25.07|25.16|24.94|25.01|5700
4995089|4455|KNM|2013-12-03|24.57|24.85|24.57|24.7|3900
4995090|4455|KNM|2013-12-02|25.75|25.75|25.67|25.67|1900
5017659|4473|LG|2014-01-17|44.77|44.79|44.5|44.63|83800
5017660|4473|LG|2014-01-16|44.61|44.93|44.57|44.93|112500
5017661|4473|LG|2014-01-15|44.9|45.33|44.7|44.88|102500
5017662|4473|LG|2014-01-14|45.12|45.44|44.96|44.99|113400
5017663|4473|LG|2014-01-13|45.33|45.66|44.73|45.03|154000
5017664|4473|LG|2014-01-10|44.55|45.7|44.54|45.55|188100
5017665|4473|LG|2014-01-09|44.64|44.89|44.12|44.43|722800
4961474|4410|KBH|2014-01-15|18|18.07|17.83|17.91|1951000
4961475|4410|KBH|2014-01-14|18.06|18.17|17.86|18|1733500
4961476|4410|KBH|2014-01-13|18.37|18.39|17.88|17.98|3205800
4961477|4410|KBH|2014-01-10|18.08|18.65|17.96|18.39|4773700
4961478|4410|KBH|2014-01-09|17.92|18.04|17.62|17.88|2470600
4961479|4410|KBH|2014-01-08|17.66|17.99|17.45|17.85|2628900
4961480|4410|KBH|2014-01-07|18.11|18.17|17.66|17.69|2950900
4961481|4410|KBH|2014-01-06|18.41|18.41|17.76|18.07|3514300
4961482|4410|KBH|2014-01-03|18.17|18.44|18.16|18.28|2428700
4961483|4410|KBH|2014-01-02|18.25|18.26|17.87|18.14|2560400
4961484|4410|KBH|2013-12-31|18.12|18.38|18.08|18.28|2288700
4961485|4410|KBH|2013-12-30|18.03|18.18|17.69|18.13|2403300
4961486|4410|KBH|2013-12-27|18.08|18.28|18.01|18.11|2543700
4961487|4410|KBH|2013-12-26|18.23|18.49|17.96|18.06|3119200
4961488|4410|KBH|2013-12-24|18.24|18.65|17.87|18.16|3506300
4961489|4410|KBH|2013-12-23|17.32|18.24|17.21|18.19|9690600
4961490|4410|KBH|2013-12-20|16.46|17.02|16.45|16.91|6036600
4961491|4410|KBH|2013-12-19|17|17.5|16.38|16.47|9104000
4961492|4410|KBH|2013-12-18|17.39|18.01|16.97|17.55|8209100
4961493|4410|KBH|2013-12-17|17|17.13|16.7|17.02|3764000
4961494|4410|KBH|2013-12-16|17.33|17.44|17.07|17.18|2452900
4961495|4410|KBH|2013-12-13|17.28|17.48|17.17|17.23|1611200
4961496|4410|KBH|2013-12-12|17.13|17.35|17.06|17.25|1845600
4961497|4410|KBH|2013-12-11|17.54|17.59|16.99|17.12|2536500
4961498|4410|KBH|2013-12-10|17.74|18.25|17.52|17.56|3218500
4961499|4410|KBH|2013-12-09|17.53|17.99|17.47|17.49|3397400
4961500|4410|KBH|2013-12-06|17.37|17.8|17.32|17.51|2879000
4961501|4410|KBH|2013-12-05|17.12|17.31|17.04|17.1|2759300
4961502|4410|KBH|2013-12-04|16.92|17.4|16.82|17.26|3873600
4961503|4410|KBH|2013-12-03|17.08|17.36|17|17.08|2868100
4961504|4410|KBH|2013-12-02|17.54|17.57|17.11|17.16|2805900
4964084|4413|KCG|2014-01-17|11.87|11.9|11.68|11.7|106200
4964085|4413|KCG|2014-01-16|11.85|11.91|11.77|11.9|162100
4964086|4413|KCG|2014-01-15|11.8|11.89|11.71|11.89|271400
4964087|4413|KCG|2014-01-14|11.73|11.94|11.65|11.82|156100
4964088|4413|KCG|2014-01-13|11.96|12.03|11.55|11.66|380000
4964089|4413|KCG|2014-01-10|12.03|12.03|11.62|12.01|343900
4964090|4413|KCG|2014-01-09|11.99|12.04|11.78|11.99|579700
4964091|4413|KCG|2014-01-08|12.38|12.39|11.78|11.94|823000
4964092|4413|KCG|2014-01-07|12.48|12.61|12.25|12.42|689300
4964093|4413|KCG|2014-01-06|12.1|12.48|12.1|12.42|771400
4964094|4413|KCG|2014-01-03|12|12.05|11.75|12.04|291400
4964095|4413|KCG|2014-01-02|11.94|12.04|11.69|12.01|288700
4964096|4413|KCG|2013-12-31|11.95|11.96|11.7|11.96|233100
4964097|4413|KCG|2013-12-30|11.77|12.01|11.58|11.92|241000
4964098|4413|KCG|2013-12-27|12.11|12.13|11.67|11.81|298900
4964099|4413|KCG|2013-12-26|12.07|12.14|11.97|12.08|240500
4964100|4413|KCG|2013-12-24|12.06|12.17|11.96|12.07|155400
4964101|4413|KCG|2013-12-23|11.99|12.12|11.76|12.02|557200
4964102|4413|KCG|2013-12-20|11.24|11.9|11.19|11.89|1132800
4964103|4413|KCG|2013-12-19|11.54|11.54|11.19|11.19|279200
4964104|4413|KCG|2013-12-18|11.65|11.73|11.2|11.58|495800
4964105|4413|KCG|2013-12-17|11.4|11.67|11.28|11.64|432500
4964106|4413|KCG|2013-12-16|11.56|11.57|11.33|11.36|179800
4964107|4413|KCG|2013-12-13|11.64|11.7|11.4|11.55|166200
4964108|4413|KCG|2013-12-12|11.63|11.68|11.37|11.63|225500
4964109|4413|KCG|2013-12-11|11.64|11.88|11.45|11.58|737500
4964110|4413|KCG|2013-12-10|11.83|12|11.6|11.63|361000
4964111|4413|KCG|2013-12-09|12.02|12.16|11.73|11.84|749200
4964112|4413|KCG|2013-12-06|11.37|11.6|11.34|11.55|680700
4964113|4413|KCG|2013-12-05|11.33|11.41|11.29|11.3|311800
4964114|4413|KCG|2013-12-04|11.5|11.67|11.16|11.33|590500
4964115|4413|KCG|2013-12-03|11.76|11.8|11.41|11.48|497100
4964116|4413|KCG|2013-12-02|11.93|11.95|11.76|11.8|392300
4958860|4405|KYN|2014-01-17|36.97|37.25|36.88|36.96|239100
4958861|4405|KYN|2014-01-16|37.14|37.18|36.84|36.93|183100
4958862|4405|KYN|2014-01-15|37.46|37.46|36.84|36.95|204100
4958863|4405|KYN|2014-01-14|37.41|37.56|37.12|37.26|362100
4958864|4405|KYN|2014-01-13|37.5|37.8|37.26|37.42|364600
4958865|4405|KYN|2014-01-10|37.49|38.1|37.22|37.53|390800
4958866|4405|KYN|2014-01-09|37|37.42|36.8|37.22|226800
4958867|4405|KYN|2014-01-08|37.54|37.54|36.81|36.89|302200
4958868|4405|KYN|2014-01-07|38.03|38.2|37.2|37.43|280300
4958869|4405|KYN|2014-01-06|37.98|37.98|37.32|37.57|198500
4958870|4405|KYN|2014-01-03|38.16|38.24|37.4|37.95|181900
4958871|4405|KYN|2014-01-02|39.03|39.38|37.62|37.88|363200
4958872|4405|KYN|2013-12-31|39.9|39.99|39.5|39.85|227600
4958873|4405|KYN|2013-12-30|39.68|40.04|39.39|39.54|250600
4992458|4453|KOG|2013-12-31|11.05|11.25|10.87|11.21|3558800
4992459|4453|KOG|2013-12-30|11.41|11.57|11.1|11.11|3808400
4992460|4453|KOG|2013-12-27|11.3|11.41|11.1|11.38|3432500
4992461|4453|KOG|2013-12-26|11.27|11.39|11.16|11.25|2902000
4992462|4453|KOG|2013-12-24|11.28|11.37|11.17|11.31|1650400
4992463|4453|KOG|2013-12-23|11.44|11.58|11.29|11.31|4287300
4992464|4453|KOG|2013-12-20|11.09|11.45|11.07|11.35|6918200
4992465|4453|KOG|2013-12-19|10.75|11.16|10.66|11.03|4785200
4992466|4453|KOG|2013-12-18|10.57|11.1|10.54|10.82|11119800
4992467|4453|KOG|2013-12-17|10.33|10.57|10.12|10.53|8209100
4992468|4453|KOG|2013-12-16|10.43|10.64|10.27|10.31|7237200
4992469|4453|KOG|2013-12-13|10.68|10.72|10.15|10.43|8054700
4992470|4453|KOG|2013-12-12|10.58|10.8|10.52|10.65|4994600
4992471|4453|KOG|2013-12-11|10.95|10.95|10.51|10.55|7769500
4992472|4453|KOG|2013-12-10|10.89|11.27|10.88|10.91|5476800
4992473|4453|KOG|2013-12-09|11.02|11.09|10.7|10.87|6969400
4992474|4453|KOG|2013-12-06|11.82|11.82|11.02|11.05|9037300
4992475|4453|KOG|2013-12-05|11.8|11.89|11.63|11.64|4554600
4992476|4453|KOG|2013-12-04|11.49|11.97|11.47|11.86|6834300
4992477|4453|KOG|2013-12-03|11.24|11.62|11.23|11.46|6805100
4992478|4453|KOG|2013-12-02|11.3|11.41|11.07|11.32|4652200
5015047|4471|LLL|2014-01-17|107.04|107.61|106.91|107.57|418200
5015048|4471|LLL|2014-01-16|106.67|107.28|106.5|107|304800
5015049|4471|LLL|2014-01-15|106.4|107.7|106.34|107.28|438600
5015050|4471|LLL|2014-01-14|105.91|106.38|105.46|106.14|403300
5015051|4471|LLL|2014-01-13|106.56|106.94|105.48|105.66|460300
5015052|4471|LLL|2014-01-10|106.4|106.69|105.85|106.32|551800
5015053|4471|LLL|2014-01-09|106.91|107.4|106.05|106.29|660900
5015054|4471|LLL|2014-01-08|104.64|105.71|104.04|105.46|615300
5015055|4471|LLL|2014-01-07|104.22|105.56|103.99|104.74|717200
5015056|4471|LLL|2014-01-06|105.66|106.11|105.01|105.58|564400
5015057|4471|LLL|2014-01-03|105.13|105.85|105.03|105.38|369000
5015058|4471|LLL|2014-01-02|106.07|106.28|104.94|105.08|720100
5015059|4471|LLL|2013-12-31|106.87|107.13|106.66|106.86|323400
5015060|4471|LLL|2013-12-30|107.39|107.53|106.38|106.78|371300
5015061|4471|LLL|2013-12-27|108.6|108.69|107.07|107.12|254000
5015062|4471|LLL|2013-12-26|106.84|107.62|106.73|107.13|453200
5015063|4471|LLL|2013-12-24|105.82|106.95|105.82|106.73|175100
5015064|4471|LLL|2013-12-23|105.65|106.24|105.61|106.03|353200
5015065|4471|LLL|2013-12-20|105.09|106.13|104.8|105.49|1014600
5015066|4471|LLL|2013-12-19|104.55|104.9|103.8|104.57|633600
5015067|4471|LLL|2013-12-18|102.42|104.9|102.17|104.78|830900
5015068|4471|LLL|2013-12-17|103.27|103.46|102.05|102.39|469600
5015069|4471|LLL|2013-12-16|102.19|103.4|102.02|103.02|909200
5015070|4471|LLL|2013-12-13|101.61|102.35|101.15|102.23|436600
5015071|4471|LLL|2013-12-12|100.61|101.5|100.61|101.3|511500
5015072|4471|LLL|2013-12-11|102.47|102.75|100.67|100.88|568200
5015073|4471|LLL|2013-12-10|101.72|102.46|101.25|102.38|722500
5015074|4471|LLL|2013-12-09|101.98|102.23|101.72|101.95|655800
5015075|4471|LLL|2013-12-06|101.47|101.96|101.39|101.8|582200
5015076|4471|LLL|2013-12-05|101.58|101.67|100.58|100.81|582500
5015077|4471|LLL|2013-12-04|102.4|102.65|100.63|101.58|764400
5015078|4471|LLL|2013-12-03|102.9|103.53|102.27|102.68|487300
5015079|4471|LLL|2013-12-02|103.46|103.77|102.98|103.19|695500
5036672|4493|LM|2014-01-17|44.04|44.2|43.58|43.91|2183800
5036673|4493|LM|2014-01-16|43.88|44.25|43.76|44.25|2087200
5036674|4493|LM|2014-01-15|44.1|44.32|43.44|43.86|2930700
5036675|4493|LM|2014-01-14|43.46|44.04|43.4|43.94|4161700
5036676|4493|LM|2014-01-13|44.31|44.56|43.1|43.26|2771900
5036677|4493|LM|2014-01-10|44.11|44.17|43.46|43.85|1947300
5036678|4493|LM|2014-01-09|44|44.35|43.86|43.94|2173200
5036679|4493|LM|2014-01-08|44.1|44.22|43.65|43.74|1235000
5036680|4493|LM|2014-01-07|43.98|44.27|43.73|44.08|1493400
5036681|4493|LM|2014-01-06|43.9|44.04|43.38|43.5|804500
5036682|4493|LM|2014-01-03|43.05|43.68|43.05|43.58|1146300
5036683|4493|LM|2014-01-02|43.43|43.5|42.68|43.07|863800
5036684|4493|LM|2013-12-31|43.45|43.71|43.35|43.48|831600
5036685|4493|LM|2013-12-30|43.63|43.94|43.36|43.47|671300
5036686|4493|LM|2013-12-27|43.94|43.99|43.55|43.68|652900
5036687|4493|LM|2013-12-26|44|44.09|43.73|43.78|700300
5036688|4493|LM|2013-12-24|43.88|44|43.8|43.88|282200
5036689|4493|LM|2013-12-23|43.81|44.08|43.76|43.89|1092200
5036690|4493|LM|2013-12-20|43.42|43.76|43.37|43.47|2043700
5036691|4493|LM|2013-12-19|43.29|43.66|43.03|43.37|1878300
5036692|4493|LM|2013-12-18|42.52|43.49|42.47|43.42|3023900
5036693|4493|LM|2013-12-17|42.1|42.73|41.99|42.51|2269700
5036694|4493|LM|2013-12-16|41.57|42.4|41.54|42.04|1599900
5036695|4493|LM|2013-12-13|40.76|41.51|40.63|41.38|1226100
4987463|4443|KKR|2013-12-23|24.77|24.81|24.16|24.35|1558900
4987464|4443|KKR|2013-12-20|24.21|24.53|24|24.47|2287800
4987465|4443|KKR|2013-12-19|24.43|24.79|23.93|23.98|3621500
4987466|4443|KKR|2013-12-18|24.78|24.95|24.01|24.53|10522800
4987467|4443|KKR|2013-12-17|23.97|24.86|23.69|24.79|14987700
4987468|4443|KKR|2013-12-16|25.25|25.87|24.91|25.08|2643000
4987469|4443|KKR|2013-12-13|24.5|25.15|24.42|24.98|1783900
4987470|4443|KKR|2013-12-12|24.2|24.41|24.08|24.25|1373900
4987471|4443|KKR|2013-12-11|24.78|25.07|24.05|24.2|1827800
4987472|4443|KKR|2013-12-10|24|24.82|23.92|24.74|2199700
4987473|4443|KKR|2013-12-09|23.32|24|23.3|24|1722200
4987474|4443|KKR|2013-12-06|23.35|23.57|23.11|23.23|1090800
4987475|4443|KKR|2013-12-05|23.25|23.42|23.01|23.08|1110400
4987476|4443|KKR|2013-12-04|23.7|23.84|23.25|23.44|803400
4987477|4443|KKR|2013-12-03|23.89|23.94|23.57|23.8|1520400
4987478|4443|KKR|2013-12-02|23.83|24.13|23.74|23.91|2325500
4983528|4439|KGC|2014-01-17|4.59|4.83|4.57|4.74|13027500
4983529|4439|KGC|2014-01-16|4.56|4.57|4.48|4.54|5614100
4983530|4439|KGC|2014-01-15|4.43|4.55|4.42|4.5|6753000
4983531|4439|KGC|2014-01-14|4.52|4.65|4.46|4.46|9320100
4983532|4439|KGC|2014-01-13|4.53|4.58|4.45|4.58|15423000
4983533|4439|KGC|2014-01-10|4.49|4.53|4.45|4.5|11320000
4983534|4439|KGC|2014-01-09|4.52|4.52|4.41|4.44|10213100
4983535|4439|KGC|2014-01-08|4.51|4.59|4.48|4.55|8686400
4983536|4439|KGC|2014-01-07|4.55|4.59|4.5|4.59|6073500
4983537|4439|KGC|2014-01-06|4.56|4.63|4.54|4.6|6856200
4983538|4439|KGC|2014-01-03|4.52|4.62|4.5|4.51|11086400
4983539|4439|KGC|2014-01-02|4.45|4.53|4.44|4.48|12241000
4983540|4439|KGC|2013-12-31|4.24|4.38|4.23|4.38|16215700
4983541|4439|KGC|2013-12-30|4.37|4.39|4.27|4.28|11205300
4983542|4439|KGC|2013-12-27|4.4|4.42|4.34|4.4|15357900
4983543|4439|KGC|2013-12-26|4.43|4.47|4.27|4.36|7087700
4983544|4439|KGC|2013-12-24|4.3|4.4|4.29|4.38|7308000
4983545|4439|KGC|2013-12-23|4.29|4.33|4.27|4.3|12845300
4983546|4439|KGC|2013-12-20|4.42|4.44|4.24|4.28|23667000
4983547|4439|KGC|2013-12-19|4.43|4.45|4.39|4.41|14151900
4983548|4439|KGC|2013-12-18|4.56|4.68|4.46|4.5|13391200
4983549|4439|KGC|2013-12-17|4.58|4.64|4.54|4.6|5790800
4983550|4439|KGC|2013-12-16|4.61|4.65|4.57|4.63|10468700
4983551|4439|KGC|2013-12-13|4.64|4.7|4.57|4.59|5967300
4983552|4439|KGC|2013-12-12|4.49|4.65|4.48|4.6|8806400
4983553|4439|KGC|2013-12-11|4.82|4.88|4.58|4.6|10622000
4983554|4439|KGC|2013-12-10|4.71|4.85|4.7|4.84|10592100
4983555|4439|KGC|2013-12-09|4.56|4.62|4.55|4.58|9171700
4983556|4439|KGC|2013-12-06|4.64|4.7|4.53|4.54|5821400
4983557|4439|KGC|2013-12-05|4.53|4.68|4.5|4.56|7292300
4983558|4439|KGC|2013-12-04|4.55|4.71|4.5|4.62|11128500
4983559|4439|KGC|2013-12-03|4.53|4.57|4.47|4.51|9260400
4983560|4439|KGC|2013-12-02|4.62|4.66|4.51|4.52|8513000
5004200|4462|KOS|2014-01-17|10.22|10.33|10.12|10.24|651400
5004201|4462|KOS|2014-01-16|10.15|10.34|9.88|10.33|997100
5004202|4462|KOS|2014-01-15|10.9|10.97|10.11|10.22|3021600
5004203|4462|KOS|2014-01-14|10.88|11.15|10.79|11.11|546500
5004204|4462|KOS|2014-01-13|11.51|11.51|10.63|10.81|577400
5004205|4462|KOS|2014-01-10|11.25|11.28|11.04|11.19|308000
5004206|4462|KOS|2014-01-09|11.52|11.6|10.87|11.21|668600
5004207|4462|KOS|2014-01-08|11.25|11.26|11.01|11.15|376100
5004208|4462|KOS|2014-01-07|11.04|11.28|11|11.23|588400
5004209|4462|KOS|2014-01-06|11.1|11.2|10.89|10.99|630500
5004210|4462|KOS|2014-01-03|11.27|11.3|10.93|11.06|484700
5004211|4462|KOS|2014-01-02|11.22|11.33|10.93|11.21|663500
5004212|4462|KOS|2013-12-31|11.18|11.37|11.14|11.18|341100
5004213|4462|KOS|2013-12-30|11.28|11.38|11.16|11.16|518200
5004214|4462|KOS|2013-12-27|11.02|11.3|10.92|11.26|353800
5004215|4462|KOS|2013-12-26|11.18|11.2|11|11.01|322700
5004216|4462|KOS|2013-12-24|11.06|11.15|10.99|11.15|178500
5004217|4462|KOS|2013-12-23|11|11.1|10.89|11.03|469800
5004218|4462|KOS|2013-12-20|10.68|11.02|10.65|10.92|3510800
5004219|4462|KOS|2013-12-19|10.57|10.69|10.42|10.66|395400
5004220|4462|KOS|2013-12-18|10.63|10.77|10.28|10.58|2008800
5004221|4462|KOS|2013-12-17|10.95|11|10.72|10.73|465500
5004222|4462|KOS|2013-12-16|11.03|11.03|10.84|10.97|494800
5004223|4462|KOS|2013-12-13|11.03|11.31|10.9|11.01|666200
5004224|4462|KOS|2013-12-12|10.8|11.08|10.69|11.06|478200
5004225|4462|KOS|2013-12-11|11.05|11.09|10.83|10.85|393000
5004226|4462|KOS|2013-12-10|11.14|11.29|10.98|11.02|226600
5004227|4462|KOS|2013-12-09|11.28|11.31|10.88|11.15|645800
5004228|4462|KOS|2013-12-06|11.19|11.32|11.12|11.31|1081000
5017666|4473|LG|2014-01-08|44.97|45.13|44.5|44.6|177700
5017667|4473|LG|2014-01-07|44.79|45.11|44.52|44.97|132200
5017668|4473|LG|2014-01-06|44.57|44.8|44.42|44.6|203500
5017669|4473|LG|2014-01-03|44.81|45.07|44.45|44.56|154100
5017670|4473|LG|2014-01-02|45.55|45.55|44.75|44.87|101800
5017671|4473|LG|2013-12-31|45.67|45.73|45.39|45.54|89200
5017672|4473|LG|2013-12-30|45.43|45.73|45.37|45.49|64300
5017673|4473|LG|2013-12-27|45.77|45.82|45.41|45.58|73300
5017674|4473|LG|2013-12-26|45.86|45.94|45.46|45.56|59300
5017675|4473|LG|2013-12-24|45.84|45.94|45.5|45.81|39400
5017676|4473|LG|2013-12-23|45.9|46.06|45.38|45.81|183700
5017677|4473|LG|2013-12-20|44.84|45.94|44.84|45.89|290400
5017678|4473|LG|2013-12-19|45.47|45.47|44.73|44.86|68600
5017679|4473|LG|2013-12-18|45.15|45.54|44.71|45.47|90600
5017680|4473|LG|2013-12-17|45.2|45.2|44.8|45|64300
5017681|4473|LG|2013-12-16|45.03|45.28|44.8|45.12|131400
5017682|4473|LG|2013-12-13|45.1|45.34|44.43|44.83|149100
5017683|4473|LG|2013-12-12|44.41|45.16|44.33|45|136900
5017684|4473|LG|2013-12-11|44.34|44.44|43.96|44.29|132200
5017685|4473|LG|2013-12-10|44.96|44.96|44.23|44.4|125500
5017686|4473|LG|2013-12-09|44.91|45.1|44.5|44.94|107300
5017687|4473|LG|2013-12-06|45.25|45.53|44.93|45.48|154300
5017688|4473|LG|2013-12-05|45.26|45.52|44.74|44.89|104100
5017689|4473|LG|2013-12-04|45.5|45.7|44.72|45.33|130000
5017690|4473|LG|2013-12-03|45.51|45.96|45.17|45.52|162600
5017691|4473|LG|2013-12-02|46.19|46.53|45.32|45.59|313400
4980178|4435|KMI|2014-01-17|35.6|35.67|35.5|35.57|8486400
4980179|4435|KMI|2014-01-16|35.61|35.88|35.44|35.55|8401500
4980180|4435|KMI|2014-01-15|35.5|35.68|35.44|35.49|6331200
4980181|4435|KMI|2014-01-14|35.73|35.78|35.43|35.5|8893100
4980182|4435|KMI|2014-01-13|35.89|35.96|35.45|35.46|4100200
4980183|4435|KMI|2014-01-10|36.07|36.2|35.8|35.9|3981200
4980184|4435|KMI|2014-01-09|36.18|36.27|35.77|35.91|5884200
4980185|4435|KMI|2014-01-08|36.31|36.34|35.85|36|2977200
4980186|4435|KMI|2014-01-07|36.04|36.26|35.94|36.19|3167700
4980187|4435|KMI|2014-01-06|36.06|36.1|35.58|35.95|3853300
4980188|4435|KMI|2014-01-03|35.91|36.11|35.75|35.97|2736300
4980189|4435|KMI|2014-01-02|35.99|36.25|35.75|35.91|4214300
4980190|4435|KMI|2013-12-31|36.31|36.51|35.93|36|4907700
4980191|4435|KMI|2013-12-30|35.98|36.35|35.95|36.21|3588600
4980192|4435|KMI|2013-12-27|35.8|35.94|35.52|35.91|2083100
4980193|4435|KMI|2013-12-26|35.62|35.81|35.59|35.71|3119700
4980194|4435|KMI|2013-12-24|35.56|35.62|35.35|35.51|2278900
4980195|4435|KMI|2013-12-23|35.35|35.78|35.25|35.49|4446400
4980196|4435|KMI|2013-12-20|34.86|35.22|34.47|35.22|7365800
4980197|4435|KMI|2013-12-19|34.28|35.01|33.92|34.76|8860400
4980198|4435|KMI|2013-12-18|33.5|34.48|33.45|34.33|11788700
4980199|4435|KMI|2013-12-17|32.68|33.6|32.62|33.43|11145500
4980200|4435|KMI|2013-12-16|33.02|33.02|32.58|32.7|7588800
4980201|4435|KMI|2013-12-13|32.87|33.07|32.62|32.83|5011800
4980202|4435|KMI|2013-12-12|32.55|32.99|32.3|32.88|8266500
4980203|4435|KMI|2013-12-11|32.9|32.94|32.53|32.58|6761300
4980204|4435|KMI|2013-12-10|33.3|33.35|32.86|32.89|8172500
4980205|4435|KMI|2013-12-09|33.46|33.76|33.3|33.35|5421500
4980206|4435|KMI|2013-12-06|33.18|33.77|33.05|33.51|8182700
4980207|4435|KMI|2013-12-05|33.41|33.44|32.82|32.98|10316300
4980208|4435|KMI|2013-12-04|34.62|34.62|32.87|33.43|18343900
4980209|4435|KMI|2013-12-03|35.11|35.17|34.89|35.04|3943000
4980210|4435|KMI|2013-12-02|35.54|35.69|34.93|35.2|3241400
4982222|4438|KFS|2014-01-17|4.05|4.05|3.88|3.97|18400
4982223|4438|KFS|2014-01-16|4.12|4.13|3.88|4.01|63000
4982224|4438|KFS|2014-01-15|4.15|4.25|4.06|4.1|76400
4982225|4438|KFS|2014-01-14|4.25|4.36|4.15|4.15|40200
4982226|4438|KFS|2014-01-13|4.06|4.26|3.97|4.2|144000
4982227|4438|KFS|2014-01-10|3.91|3.93|3.9|3.9|1500
4982228|4438|KFS|2014-01-09|3.86|3.93|3.83|3.91|24200
4982229|4438|KFS|2014-01-08|3.9|3.93|3.79|3.92|22500
4982230|4438|KFS|2014-01-07|3.9|3.93|3.9|3.91|8800
4982231|4438|KFS|2014-01-06|3.9|3.97|3.9|3.96|11400
4982232|4438|KFS|2014-01-03|3.9|3.95|3.9|3.92|15500
4982233|4438|KFS|2014-01-02|3.91|3.92|3.75|3.91|37300
4982234|4438|KFS|2013-12-31|3.91|3.95|3.9|3.9|46000
4982235|4438|KFS|2013-12-30|3.9|3.95|3.89|3.93|17600
4982236|4438|KFS|2013-12-27|3.95|4|3.79|3.92|39400
4982237|4438|KFS|2013-12-26|3.87|4.16|3.87|3.96|69400
4982238|4438|KFS|2013-12-24|3.83|3.96|3.8|3.87|175200
4982239|4438|KFS|2013-12-23|3.82|3.9|3.8|3.81|50900
4982240|4438|KFS|2013-12-20|3.7|3.81|3.7|3.8|34400
4958874|4405|KYN|2013-12-27|39.63|40.22|39.45|39.83|244800
4958875|4405|KYN|2013-12-26|39.2|39.95|39.2|39.81|316000
4958876|4405|KYN|2013-12-24|38.85|39.54|38.62|39.15|185500
4958877|4405|KYN|2013-12-23|38.4|39.29|38.24|38.66|304000
4958878|4405|KYN|2013-12-20|37.97|38.36|37.76|38.28|255300
4958879|4405|KYN|2013-12-19|37.38|38.15|37.38|38.09|243400
4958880|4405|KYN|2013-12-18|37.32|37.72|37.29|37.63|256800
4958881|4405|KYN|2013-12-17|36.93|37.75|36.64|37.42|271600
4958882|4405|KYN|2013-12-16|36.84|37.22|36.72|36.93|197300
4958883|4405|KYN|2013-12-13|36.33|36.96|36.12|36.86|215600
4958884|4405|KYN|2013-12-12|36|36.39|35.86|36.36|140100
4958885|4405|KYN|2013-12-11|36.13|36.35|35.93|36.04|162900
4958886|4405|KYN|2013-12-10|35.93|36.38|35.83|36.32|199100
4958887|4405|KYN|2013-12-09|36.49|36.66|36.03|36.1|182700
4958888|4405|KYN|2013-12-06|36.57|36.79|36.33|36.57|170800
4958889|4405|KYN|2013-12-05|36.53|36.66|36.11|36.42|128300
4958890|4405|KYN|2013-12-04|36.94|36.94|36.26|36.44|142500
4958891|4405|KYN|2013-12-03|36.92|37.02|36.83|36.92|147400
4958892|4405|KYN|2013-12-02|37.26|37.26|36.92|37.08|104900
4972057|4421|KEY|2014-01-17|13.56|13.73|13.52|13.54|7584700
4972058|4421|KEY|2014-01-16|13.68|13.69|13.47|13.53|7824800
4972059|4421|KEY|2014-01-15|13.63|13.75|13.61|13.68|7548500
4972060|4421|KEY|2014-01-14|13.56|13.65|13.51|13.57|11503900
4972061|4421|KEY|2014-01-13|13.64|13.65|13.41|13.47|6563800
4972062|4421|KEY|2014-01-10|13.74|13.75|13.53|13.63|9479500
4972063|4421|KEY|2014-01-09|13.64|13.84|13.64|13.76|16899600
4972064|4421|KEY|2014-01-08|13.49|13.68|13.41|13.63|12565700
4972065|4421|KEY|2014-01-07|13.54|13.67|13.45|13.54|11581100
4972066|4421|KEY|2014-01-06|13.4|13.62|13.4|13.44|12965900
4972067|4421|KEY|2014-01-03|13.32|13.44|13.26|13.32|5570800
4972068|4421|KEY|2014-01-02|13.43|13.44|13.26|13.29|6353900
4972069|4421|KEY|2013-12-31|13.39|13.49|13.38|13.42|3652500
4972070|4421|KEY|2013-12-30|13.41|13.46|13.36|13.38|2991500
4972071|4421|KEY|2013-12-27|13.47|13.49|13.38|13.4|2506300
4972072|4421|KEY|2013-12-26|13.5|13.53|13.41|13.44|3039300
4972073|4421|KEY|2013-12-24|13.48|13.55|13.44|13.45|1957500
4972074|4421|KEY|2013-12-23|13.39|13.48|13.33|13.46|5040800
4972075|4421|KEY|2013-12-20|13.36|13.42|13.24|13.32|13165600
4972076|4421|KEY|2013-12-19|13.24|13.34|13.16|13.27|6718200
4972077|4421|KEY|2013-12-18|13.1|13.28|12.86|13.27|12504500
4972078|4421|KEY|2013-12-17|13.23|13.24|13.02|13.08|10929600
4972079|4421|KEY|2013-12-16|13.08|13.31|13.08|13.27|8312500
4972080|4421|KEY|2013-12-13|13.05|13.13|12.97|13.04|7091400
4972081|4421|KEY|2013-12-12|12.91|13.16|12.9|13.08|12911000
4972082|4421|KEY|2013-12-11|13.07|13.07|12.86|12.92|11450200
4972083|4421|KEY|2013-12-10|12.85|13.05|12.78|13|11700600
4972084|4421|KEY|2013-12-09|12.97|12.99|12.79|12.88|9369600
4972085|4421|KEY|2013-12-06|12.89|12.98|12.82|12.95|7483800
4972086|4421|KEY|2013-12-05|12.78|12.84|12.65|12.74|9917300
4972087|4421|KEY|2013-12-04|12.64|12.88|12.57|12.84|13335000
4972088|4421|KEY|2013-12-03|12.74|12.79|12.49|12.58|11969100
4972089|4421|KEY|2013-12-02|12.82|12.99|12.76|12.76|13154600
4970751|4420|KEG|2014-01-17|7.75|8.01|7.75|7.88|1514000
4970752|4420|KEG|2014-01-16|7.77|7.86|7.67|7.76|1415300
4970753|4420|KEG|2014-01-15|7.55|7.89|7.55|7.81|3928700
4970754|4420|KEG|2014-01-14|7.5|7.59|7.42|7.57|1948200
4970755|4420|KEG|2014-01-13|7.41|7.6|7.41|7.46|3671900
4970756|4420|KEG|2014-01-10|7.25|7.61|7.21|7.45|5719700
4970757|4420|KEG|2014-01-09|7.16|7.31|6.99|7.28|4366400
4970758|4420|KEG|2014-01-08|7.52|7.62|7.09|7.15|4961900
4970759|4420|KEG|2014-01-07|7.49|7.62|7.22|7.55|9299100
4970760|4420|KEG|2014-01-06|7.92|8|7.8|7.83|2535000
4970761|4420|KEG|2014-01-03|7.79|7.94|7.79|7.86|3762700
4970762|4420|KEG|2014-01-02|7.87|8.07|7.7|7.81|3550900
4970763|4420|KEG|2013-12-31|7.85|7.97|7.81|7.9|3876000
4970764|4420|KEG|2013-12-30|7.91|7.93|7.83|7.86|1739000
4970765|4420|KEG|2013-12-27|7.9|7.94|7.79|7.88|1246000
4970766|4420|KEG|2013-12-26|7.83|7.9|7.74|7.79|964000
4970767|4420|KEG|2013-12-24|7.69|7.87|7.63|7.82|687100
4970768|4420|KEG|2013-12-23|7.78|7.86|7.66|7.68|1255600
4970769|4420|KEG|2013-12-20|7.66|7.84|7.64|7.71|1928200
4970770|4420|KEG|2013-12-19|7.6|7.67|7.5|7.62|1115000
4970771|4420|KEG|2013-12-18|7.47|7.64|7.4|7.6|1442000
4970772|4420|KEG|2013-12-17|7.52|7.57|7.35|7.45|1400000
4970773|4420|KEG|2013-12-16|7.47|7.59|7.44|7.54|987000
4970774|4420|KEG|2013-12-13|7.64|7.7|7.4|7.47|1604900
4970775|4420|KEG|2013-12-12|7.44|7.76|7.4|7.69|1789200
4970776|4420|KEG|2013-12-11|7.52|7.68|7.4|7.44|1588500
5004229|4462|KOS|2013-12-05|11.18|11.25|11.07|11.13|311200
5004230|4462|KOS|2013-12-04|11.31|11.31|11.05|11.13|497900
5004231|4462|KOS|2013-12-03|11.26|11.42|11.15|11.29|1644200
5004232|4462|KOS|2013-12-02|10.41|11.29|10.34|11.25|1611800
4993752|4454|KSS|2014-01-17|53.27|53.27|52.5|52.93|3069200
4993753|4454|KSS|2014-01-16|53.48|53.57|52.55|52.83|6046700
4993754|4454|KSS|2014-01-15|54.31|54.5|53.46|53.66|3320000
4993755|4454|KSS|2014-01-14|53.36|54.24|53.01|54.22|3134100
4993756|4454|KSS|2014-01-13|56.58|56.58|53.22|53.46|6554000
4993757|4454|KSS|2014-01-10|55.56|57.33|55.33|56.99|3326500
4993758|4454|KSS|2014-01-09|55.22|55.73|54.89|55.56|2298100
4993759|4454|KSS|2014-01-08|56.02|56.02|54.68|55.18|3505200
4993760|4454|KSS|2014-01-07|56.03|56.24|55.31|56.1|3154200
4993761|4454|KSS|2014-01-06|56.91|56.99|55.95|56.04|2412800
4993762|4454|KSS|2014-01-03|56.91|57.14|56.64|56.86|1760100
4993763|4454|KSS|2014-01-02|56.76|57.53|56.74|56.99|3130000
4993764|4454|KSS|2013-12-31|56.45|56.89|56.24|56.75|1482500
4993765|4454|KSS|2013-12-30|55.82|56.55|55.82|56.44|1196000
4993766|4454|KSS|2013-12-27|55.86|56.08|55.65|55.94|1178800
4993767|4454|KSS|2013-12-26|56.12|56.19|55.65|55.69|1048200
4993768|4454|KSS|2013-12-24|55.5|56.13|55.5|55.82|900500
4993769|4454|KSS|2013-12-23|54.37|55.85|54.37|55.55|1731800
4993770|4454|KSS|2013-12-20|54.71|55.37|54.64|54.95|3049300
4993771|4454|KSS|2013-12-19|54.76|54.9|54.26|54.62|1549500
4993772|4454|KSS|2013-12-18|54.51|55.18|54.18|54.76|2460700
4993773|4454|KSS|2013-12-17|54.24|54.99|54|54.6|2265600
4993774|4454|KSS|2013-12-16|54.26|54.44|53.99|54.34|2651400
4993775|4454|KSS|2013-12-13|54.97|55.19|54|54.08|2166600
4993776|4454|KSS|2013-12-12|55.4|55.45|54.94|54.97|1650200
4993777|4454|KSS|2013-12-11|55|55.75|54.79|55.4|2684800
4993778|4454|KSS|2013-12-10|54.8|55.09|54.26|54.97|2136500
4993779|4454|KSS|2013-12-09|54.28|55.09|54.04|54.99|2163200
4993780|4454|KSS|2013-12-06|55.16|55.69|54.53|54.7|2879000
4993781|4454|KSS|2013-12-05|55.42|55.8|54.72|55.04|4491600
4993782|4454|KSS|2013-12-04|55.18|55.24|53.62|54.38|4225300
4993783|4454|KSS|2013-12-03|55.12|55.56|55|55.25|2155100
4993784|4454|KSS|2013-12-02|55.11|55.7|54.7|55.2|2986200
5011129|4468|KYO|2014-01-17|48.46|48.88|48.46|48.52|16800
5011130|4468|KYO|2014-01-16|48.36|48.48|48.23|48.3|14900
5011131|4468|KYO|2014-01-15|48.59|48.96|48.57|48.71|16700
5011132|4468|KYO|2014-01-14|48.13|48.23|47.64|48.2|19500
5011133|4468|KYO|2014-01-13|49.07|49.14|48.3|48.4|17500
5011134|4468|KYO|2014-01-10|48.98|49.33|48.72|49.28|16000
5011135|4468|KYO|2014-01-09|49.53|49.58|48.92|49.24|8000
5011136|4468|KYO|2014-01-08|49.72|49.92|49.49|49.87|14700
5011137|4468|KYO|2014-01-07|49.2|49.23|48.88|49.21|11300
5011138|4468|KYO|2014-01-06|49.07|49.14|48.65|48.8|22100
5011139|4468|KYO|2014-01-03|49.48|49.69|49.37|49.65|7500
5011140|4468|KYO|2014-01-02|49.27|49.84|49.27|49.53|12800
5011141|4468|KYO|2013-12-31|49.9|50.25|49.78|50.14|28000
5011142|4468|KYO|2013-12-30|49.92|50.27|49.92|50.04|9500
5011143|4468|KYO|2013-12-27|49.98|50.04|49.37|49.72|34800
5011144|4468|KYO|2013-12-26|50.65|51.32|50.31|50.49|7100
5011145|4468|KYO|2013-12-24|50.45|50.45|50.23|50.38|7600
5011146|4468|KYO|2013-12-23|51.19|51.67|51.11|51.44|14600
5011147|4468|KYO|2013-12-20|50.85|51.23|50.63|51.23|6700
5011148|4468|KYO|2013-12-19|51.4|51.41|51.09|51.09|5400
5011149|4468|KYO|2013-12-18|50.6|51.33|50.44|51.33|12400
5011150|4468|KYO|2013-12-17|49.21|49.43|49.1|49.14|25400
5011151|4468|KYO|2013-12-16|50.21|50.75|49.86|50.07|15600
5011152|4468|KYO|2013-12-13|50.21|50.21|49.69|49.91|7300
5011153|4468|KYO|2013-12-12|50.23|50.54|50.17|50.39|13400
5011154|4468|KYO|2013-12-11|50.82|50.87|50.25|50.26|16200
5011155|4468|KYO|2013-12-10|51.37|51.47|51.25|51.38|6900
5011156|4468|KYO|2013-12-09|51.09|51.63|51.09|51.43|15900
5011157|4468|KYO|2013-12-06|50.6|51.04|50.6|50.75|11600
5011158|4468|KYO|2013-12-05|50.57|50.63|50.04|50.3|11500
5011159|4468|KYO|2013-12-04|51.15|51.4|50.88|51.32|10500
5011160|4468|KYO|2013-12-03|52.59|52.78|52.45|52.51|9700
5011161|4468|KYO|2013-12-02|53.21|53.42|53.12|53.12|3000
5007211|4465|KR|2014-01-17|37.46|37.5|36.56|36.79|6874800
5007212|4465|KR|2014-01-16|38.06|39.26|37.16|37.35|7638700
5007213|4465|KR|2014-01-15|39.1|39.63|38.9|39.26|3690700
5007214|4465|KR|2014-01-14|38.61|39.07|38.58|39|3022400
5007215|4465|KR|2014-01-13|39.39|39.51|38.54|38.61|3843500
5007216|4465|KR|2014-01-10|39.49|39.66|39.24|39.46|2929300
5007217|4465|KR|2014-01-09|39.06|39.47|38.97|39.36|3756800
5007218|4465|KR|2014-01-08|38.93|39.29|38.81|38.95|3091400
5036696|4493|LM|2013-12-12|40.55|40.9|40.31|40.63|1582400
5036697|4493|LM|2013-12-11|40.81|41.34|40.52|40.6|2677800
5036698|4493|LM|2013-12-10|40|41.27|39.94|40.8|2889400
5036699|4493|LM|2013-12-09|39.88|40.21|39.52|40.2|1618900
5036700|4493|LM|2013-12-06|39.09|40.07|39.06|39.9|1701200
5036701|4493|LM|2013-12-05|38.71|38.81|38.15|38.49|1105800
5036702|4493|LM|2013-12-04|38.86|39.46|38.49|38.89|720000
5036703|4493|LM|2013-12-03|39.72|39.92|38.82|39.08|952500
5036704|4493|LM|2013-12-02|39.14|40.06|39.14|39.86|1585700
4998976|4458|KEP|2014-01-17|16.49|16.49|16.39|16.43|134600
4998977|4458|KEP|2014-01-16|16.66|16.76|16.63|16.72|205300
4998978|4458|KEP|2014-01-15|16.66|16.67|16.55|16.57|157500
4998979|4458|KEP|2014-01-14|16.78|16.79|16.7|16.77|245900
4998980|4458|KEP|2014-01-13|17.17|17.3|16.8|16.86|461600
4998981|4458|KEP|2014-01-10|17.13|17.36|17.1|17.3|750200
4998982|4458|KEP|2014-01-09|16.93|17.09|16.87|17.01|539900
4998983|4458|KEP|2014-01-08|16.61|16.66|16.46|16.5|263200
4998984|4458|KEP|2014-01-07|16.67|16.74|16.65|16.73|333100
4998985|4458|KEP|2014-01-06|16.53|16.58|16.47|16.56|308800
4998986|4458|KEP|2014-01-03|16.27|16.36|16.21|16.28|162900
4998987|4458|KEP|2014-01-02|16.5|16.54|16.4|16.43|194600
4998988|4458|KEP|2013-12-31|16.56|16.63|16.55|16.61|163700
4998989|4458|KEP|2013-12-30|16.51|16.54|16.42|16.44|144500
4998990|4458|KEP|2013-12-27|16.27|16.43|16.25|16.41|187800
4998991|4458|KEP|2013-12-26|16.08|16.14|15.91|15.97|83200
4998992|4458|KEP|2013-12-24|16.19|16.24|15.95|16.15|183400
4998993|4458|KEP|2013-12-23|15.95|16.13|15.95|16.09|203700
4998994|4458|KEP|2013-12-20|15.74|15.83|15.73|15.8|471300
4998995|4458|KEP|2013-12-19|15.52|15.56|15.45|15.52|197100
4998996|4458|KEP|2013-12-18|15.63|15.75|15.53|15.73|276600
4998997|4458|KEP|2013-12-17|15.55|15.56|15.46|15.47|180200
4998998|4458|KEP|2013-12-16|15.62|15.71|15.57|15.62|316100
4998999|4458|KEP|2013-12-13|15.34|15.34|15.24|15.28|181000
4999000|4458|KEP|2013-12-12|15.13|15.14|15.09|15.12|241200
4999001|4458|KEP|2013-12-11|15.29|15.29|15.11|15.13|252700
4999002|4458|KEP|2013-12-10|15.31|15.34|15.21|15.34|255500
4999003|4458|KEP|2013-12-09|15.29|15.45|15.29|15.45|346200
4999004|4458|KEP|2013-12-06|14.69|14.87|14.66|14.87|561100
4999005|4458|KEP|2013-12-05|14.68|14.71|14.61|14.63|377200
4999006|4458|KEP|2013-12-04|14.91|15.05|14.91|15.04|290500
4999007|4458|KEP|2013-12-03|15|15.06|14.93|15.03|266500
4999008|4458|KEP|2013-12-02|15.15|15.23|15.14|15.18|246800
5001588|4460|KF|2014-01-17|39.6|39.71|39.5|39.61|8800
5001589|4460|KF|2014-01-16|39.71|39.71|39.63|39.65|8300
5001590|4460|KF|2014-01-15|39.79|39.8|39.65|39.65|8100
5001591|4460|KF|2014-01-14|39.83|39.84|39.61|39.7|14100
5001592|4460|KF|2014-01-13|40.01|40.09|39.78|39.78|7400
5001593|4460|KF|2014-01-10|39.72|40.04|39.72|39.83|15000
5001594|4460|KF|2014-01-09|40.01|40.08|39.78|39.8|9500
5001595|4460|KF|2014-01-08|40.15|40.22|39.92|40.22|24300
5001596|4460|KF|2014-01-07|40.14|40.25|40.11|40.16|9400
5001597|4460|KF|2014-01-06|39.94|40.25|39.64|40.25|10100
5001598|4460|KF|2014-01-03|39.89|40.38|39.81|40.04|11900
5001599|4460|KF|2014-01-02|40.66|40.66|39.95|39.97|18000
5001600|4460|KF|2013-12-31|40.89|41.44|40.89|41.26|16800
5001601|4460|KF|2013-12-30|40.33|41.07|40.14|40.99|29500
5001602|4460|KF|2013-12-27|40.5|40.77|40.17|40.27|21300
5001603|4460|KF|2013-12-26|40.28|40.57|40.16|40.21|21900
5001604|4460|KF|2013-12-24|40.36|40.53|40.36|40.5|4400
5001605|4460|KF|2013-12-23|40.25|40.58|40.09|40.25|12600
5001606|4460|KF|2013-12-20|39.77|40.33|39.77|39.97|14000
5001607|4460|KF|2013-12-19|39.99|39.99|39.65|39.88|7900
5001608|4460|KF|2013-12-18|40.22|40.69|39.96|40.57|8500
5001609|4460|KF|2013-12-17|40.25|40.25|39.79|39.86|12400
5001610|4460|KF|2013-12-16|40.06|40.21|40.01|40.1|9700
5001611|4460|KF|2013-12-13|39.81|40.26|39.81|40.01|6300
5001612|4460|KF|2013-12-12|39.81|39.98|39.76|39.98|8200
5001613|4460|KF|2013-12-11|40.5|40.98|39.92|39.92|15700
5001614|4460|KF|2013-12-10|40.68|40.94|40.66|40.72|11100
5001615|4460|KF|2013-12-09|40.85|41.01|40.85|40.95|14000
5001616|4460|KF|2013-12-06|40.4|40.84|40.4|40.68|13100
5001617|4460|KF|2013-12-05|40.11|40.16|39.91|40.15|7900
5001618|4460|KF|2013-12-04|40.33|40.33|40.06|40.06|9000
5001619|4460|KF|2013-12-03|40.84|40.89|40.5|40.66|17500
5001620|4460|KF|2013-12-02|41.39|41.39|41.05|41.29|11000
4996364|4456|PHG|2014-01-17|38.06|38.14|37.86|37.94|348200
4996365|4456|PHG|2014-01-16|38.12|38.29|38.1|38.21|931300
4996366|4456|PHG|2014-01-15|37.96|38.4|37.94|38.36|1422100
4982241|4438|KFS|2013-12-19|3.69|3.71|3.69|3.7|35200
4982242|4438|KFS|2013-12-18|3.65|3.68|3.64|3.65|16300
4982243|4438|KFS|2013-12-17|3.65|3.71|3.65|3.65|4800
4982244|4438|KFS|2013-12-16|3.61|3.76|3.6|3.69|7900
4982245|4438|KFS|2013-12-13|3.55|3.64|3.55|3.63|5800
4982246|4438|KFS|2013-12-12|3.59|3.64|3.35|3.55|49700
4982247|4438|KFS|2013-12-11|3.65|3.67|3.58|3.6|12000
4982248|4438|KFS|2013-12-10|3.65|3.71|3.65|3.7|16000
4982249|4438|KFS|2013-12-09|3.64|3.67|3.52|3.65|3700
4982250|4438|KFS|2013-12-06|3.68|3.72|3.65|3.7|10600
4982251|4438|KFS|2013-12-05|3.68|3.75|3.56|3.69|16700
4982252|4438|KFS|2013-12-04|3.66|3.75|3.55|3.73|36900
4982253|4438|KFS|2013-12-03|3.5|3.65|3.5|3.65|25200
4982254|4438|KFS|2013-12-02|3.7|3.7|3.51|3.55|16300
4977566|4433|KMP|2014-01-17|81.87|81.87|81.23|81.31|1183600
4977567|4433|KMP|2014-01-16|81.44|81.9|81.05|81.53|1458800
4977568|4433|KMP|2014-01-15|80.8|80.9|80.4|80.53|1036300
4977569|4433|KMP|2014-01-14|80.59|80.8|80|80.41|832200
4977570|4433|KMP|2014-01-13|80.37|81.18|80.27|80.34|1024200
4977571|4433|KMP|2014-01-10|80.25|80.35|79.88|80.2|543000
4977572|4433|KMP|2014-01-09|80.3|80.35|79.8|80.25|836300
4977573|4433|KMP|2014-01-08|79.86|80.23|79.5|80.05|1270100
4977574|4433|KMP|2014-01-07|80.69|80.72|79.95|80.55|808600
4977575|4433|KMP|2014-01-06|80.5|80.79|80.28|80.44|753800
4977576|4433|KMP|2014-01-03|80.42|80.65|80|80.29|844900
4977577|4433|KMP|2014-01-02|80.85|80.91|80|80.25|1176900
4977578|4433|KMP|2013-12-31|80.65|80.92|80.42|80.66|867500
4977579|4433|KMP|2013-12-30|80.32|80.76|80.3|80.62|1050200
4977580|4433|KMP|2013-12-27|80.1|80.48|79.83|80.25|914200
4977581|4433|KMP|2013-12-26|79.9|80.66|79.9|80.02|975500
4977582|4433|KMP|2013-12-24|79.57|80.3|79.56|79.83|677400
4977583|4433|KMP|2013-12-23|79.5|80.16|79.31|79.57|1166200
4977584|4433|KMP|2013-12-20|78.39|79.26|78.15|79.26|1583600
4977585|4433|KMP|2013-12-19|77.76|78.59|77.13|78.39|1820900
4977586|4433|KMP|2013-12-18|78.04|78.26|77.59|77.92|1719200
4977587|4433|KMP|2013-12-17|78.65|78.65|77.7|78.14|1432300
4977588|4433|KMP|2013-12-16|79.75|79.75|78.53|78.6|934700
4977589|4433|KMP|2013-12-13|78.96|79.41|78.64|79.01|723600
4977590|4433|KMP|2013-12-12|78.78|79.07|78.43|78.86|902200
4977591|4433|KMP|2013-12-11|79.6|79.62|78.59|78.78|1138500
4977592|4433|KMP|2013-12-10|80|80.44|79.4|79.62|1012100
4977593|4433|KMP|2013-12-09|80.54|80.73|80.03|80.21|977100
4977594|4433|KMP|2013-12-06|79.42|80.66|79.31|80.49|1252100
4977595|4433|KMP|2013-12-05|80|80.1|79.23|79.35|1153800
4977596|4433|KMP|2013-12-04|81.09|81.45|79.7|80.12|2252400
4977597|4433|KMP|2013-12-03|81.12|81.64|80.98|81.62|629200
4977598|4433|KMP|2013-12-02|81.9|81.91|81.22|81.27|642700
4990943|4451|KNL|2014-01-17|17.1|17.1|16.87|16.98|136100
4990944|4451|KNL|2014-01-16|17.19|17.47|16.96|17.17|93100
4990945|4451|KNL|2014-01-15|17.09|17.32|17.06|17.18|208200
4990946|4451|KNL|2014-01-14|16.94|17.19|16.8|17.08|147000
4990947|4451|KNL|2014-01-13|17.04|17.05|16.67|16.82|184200
4990948|4451|KNL|2014-01-10|17.28|17.32|16.96|17.13|108500
4990949|4451|KNL|2014-01-09|17.42|17.42|17.09|17.23|161000
4990950|4451|KNL|2014-01-08|17.52|17.55|17.21|17.31|163200
4990951|4451|KNL|2014-01-07|17.69|17.69|17.5|17.56|161900
4990952|4451|KNL|2014-01-06|18.03|18.2|17.55|17.58|212100
4990953|4451|KNL|2014-01-03|17.59|17.92|17.59|17.84|160800
4990954|4451|KNL|2014-01-02|18.23|18.28|17.54|17.58|218700
4990955|4451|KNL|2013-12-31|18.31|18.34|18.16|18.31|129200
4990956|4451|KNL|2013-12-30|18.19|18.36|18.1|18.26|92500
4990957|4451|KNL|2013-12-27|18.15|18.32|18.06|18.25|86500
4990958|4451|KNL|2013-12-26|18.09|18.27|17.71|18.26|157900
4990959|4451|KNL|2013-12-24|17.95|18.18|17.9|18.09|58500
4990960|4451|KNL|2013-12-23|17.77|17.95|17.66|17.92|107900
4990961|4451|KNL|2013-12-20|17.22|17.67|17.2|17.65|440900
4990962|4451|KNL|2013-12-19|17.05|17.25|16.98|17.14|108700
4990963|4451|KNL|2013-12-18|16.73|17.13|16.57|17.05|125800
4990964|4451|KNL|2013-12-17|16.66|16.71|16.4|16.65|92000
4990965|4451|KNL|2013-12-16|16.3|16.76|16.24|16.69|430900
4990966|4451|KNL|2013-12-13|16.27|16.4|16.03|16.2|169300
4990967|4451|KNL|2013-12-12|16.34|16.34|16.14|16.18|731000
4990968|4451|KNL|2013-12-11|16.36|16.55|15.95|16.39|391800
4990969|4451|KNL|2013-12-10|16.67|16.73|16.3|16.32|141200
4990970|4451|KNL|2013-12-09|16.74|16.83|16.48|16.67|78600
4990971|4451|KNL|2013-12-06|16.7|16.79|16.63|16.67|80300
4990972|4451|KNL|2013-12-05|16.62|16.65|16.42|16.49|68700
4990973|4451|KNL|2013-12-04|16.87|17.1|16.37|16.67|118100
5007219|4465|KR|2014-01-07|38.87|39.22|38.67|39|2770300
5007220|4465|KR|2014-01-06|39.24|39.35|38.73|38.76|4022100
5007221|4465|KR|2014-01-03|39.4|39.4|39.05|39.1|2835700
5007222|4465|KR|2014-01-02|39.26|39.54|39.21|39.28|3194600
5007223|4465|KR|2013-12-31|39.73|39.74|39.27|39.53|2496000
5007224|4465|KR|2013-12-30|39.6|39.83|39.54|39.65|1958900
5007225|4465|KR|2013-12-27|39.82|39.85|39.5|39.54|2014900
5007226|4465|KR|2013-12-26|39.88|40.11|39.7|39.85|1109900
5007227|4465|KR|2013-12-24|39.82|39.97|39.67|39.89|868400
5007228|4465|KR|2013-12-23|39.95|40.32|39.76|39.89|2419000
5007229|4465|KR|2013-12-20|39.56|39.78|39.49|39.7|5710000
5007230|4465|KR|2013-12-19|39.94|40.45|39.3|39.67|3357300
5007231|4465|KR|2013-12-18|39.93|40.09|38.86|40.08|4879200
5007232|4465|KR|2013-12-17|40.07|40.1|39.62|39.83|3071100
5007233|4465|KR|2013-12-16|40|40.23|39.54|40.06|3776300
5007234|4465|KR|2013-12-13|39.96|40.12|39.48|39.92|3877300
5007235|4465|KR|2013-12-12|40.25|40.27|39.75|39.99|4209900
5007236|4465|KR|2013-12-11|40.39|40.68|40.25|40.36|3221700
5007237|4465|KR|2013-12-10|40.3|40.44|40.02|40.35|2835500
5007238|4465|KR|2013-12-09|40.63|40.72|40.2|40.42|3685300
5007239|4465|KR|2013-12-06|40.49|40.84|40.06|40.44|5720400
5007240|4465|KR|2013-12-05|41.55|41.66|39.56|40.06|11319300
5007241|4465|KR|2013-12-04|41.92|42.25|41.52|41.52|4813700
5007242|4465|KR|2013-12-03|41.77|42.11|41.52|42.1|3520200
5007243|4465|KR|2013-12-02|41.73|42.07|41.53|41.79|3077300
5044291|4517|LUK|2014-01-17|27.9|28.38|27.53|27.94|2324500
5044292|4517|LUK|2014-01-16|27.83|28.4|27.71|27.85|1637700
5044293|4517|LUK|2014-01-15|27.61|27.9|27.33|27.87|1637900
5044294|4517|LUK|2014-01-14|27.42|27.7|27.4|27.61|1063700
5044295|4517|LUK|2014-01-13|28.09|28.19|27.32|27.37|1512800
5044296|4517|LUK|2014-01-10|27.95|28.3|27.94|28.18|952300
5044297|4517|LUK|2014-01-09|27.96|28.07|27.58|27.91|853000
5044298|4517|LUK|2014-01-08|27.88|28.19|27.68|27.8|1490200
5044299|4517|LUK|2014-01-07|28.09|28.24|27.84|27.92|804500
5044300|4517|LUK|2014-01-06|28.42|28.48|27.92|27.99|901000
5044301|4517|LUK|2014-01-03|28.47|28.64|28.26|28.37|870200
5044302|4517|LUK|2014-01-02|28.37|28.65|28.24|28.5|1237200
5044303|4517|LUK|2013-12-31|28.35|28.58|28.21|28.34|738700
5044304|4517|LUK|2013-12-30|28.24|28.61|28.23|28.29|752200
5044305|4517|LUK|2013-12-27|28.39|28.67|28.15|28.18|627700
5044306|4517|LUK|2013-12-26|28.27|28.56|28.27|28.39|550400
5044307|4517|LUK|2013-12-24|28.13|28.28|28.02|28.24|263200
5044308|4517|LUK|2013-12-23|28.03|28.29|27.93|28.14|759700
5044309|4517|LUK|2013-12-20|27.47|28.21|27.45|27.95|2108400
5044310|4517|LUK|2013-12-19|27.82|27.82|27.36|27.41|890600
5044311|4517|LUK|2013-12-18|27.54|27.94|26.98|27.91|1212300
5044312|4517|LUK|2013-12-17|27.65|27.65|27.17|27.55|1224300
5044313|4517|LUK|2013-12-16|27.28|27.55|27.17|27.44|1366600
5044314|4517|LUK|2013-12-13|27.56|27.67|27.14|27.2|674400
5044315|4517|LUK|2013-12-12|27.1|27.64|26.98|27.45|1164000
5044316|4517|LUK|2013-12-11|27.77|27.83|27|27.1|1196500
5044317|4517|LUK|2013-12-10|28.04|28.09|27.74|27.8|733300
5044318|4517|LUK|2013-12-09|28.16|28.25|27.95|28.04|739500
5044319|4517|LUK|2013-12-06|28.1|28.14|27.84|28.11|615300
5044320|4517|LUK|2013-12-05|27.83|27.98|27.56|27.77|939800
5044321|4517|LUK|2013-12-04|27.62|28.12|27.52|27.94|917100
5044322|4517|LUK|2013-12-03|28.31|28.39|27.5|27.8|1224300
5044323|4517|LUK|2013-12-02|28.66|29.06|28.34|28.41|681900
5040898|4513|LEN|2014-01-17|38.35|38.37|37.44|37.48|4197800
5040899|4513|LEN|2014-01-16|38.07|38.55|37.55|38.43|3150000
5040900|4513|LEN|2014-01-15|38.17|38.37|37.78|38.08|2264400
5040901|4513|LEN|2014-01-14|38.4|38.63|37.83|38.23|2630400
5040902|4513|LEN|2014-01-13|38.96|39.06|38|38.18|4495900
5040903|4513|LEN|2014-01-10|38.8|39.85|38.62|39.19|5768500
5040904|4513|LEN|2014-01-09|38.69|38.93|37.91|38.42|2937600
5040905|4513|LEN|2014-01-08|38.25|39.02|37.87|38.61|3626500
5040906|4513|LEN|2014-01-07|38.46|38.86|38.17|38.36|3147000
5040907|4513|LEN|2014-01-06|39.07|39.45|38.08|38.19|4861500
5040908|4513|LEN|2014-01-03|39.48|39.94|38.84|38.85|3139300
5040909|4513|LEN|2014-01-02|39.16|39.57|38.78|39.42|2446800
5040910|4513|LEN|2013-12-31|39.74|39.8|39.34|39.56|2742900
5040911|4513|LEN|2013-12-30|39.56|39.91|39.3|39.75|3071000
5040912|4513|LEN|2013-12-27|39.24|39.74|39|39.55|2619100
5040913|4513|LEN|2013-12-26|38.91|39.58|38.9|39.26|3228700
5040914|4513|LEN|2013-12-24|38.64|39.5|38.24|38.97|2792500
5040915|4513|LEN|2013-12-23|37.75|39|37.67|38.75|6650000
5040916|4513|LEN|2013-12-20|36.99|37.73|36.96|37.38|6001000
5040917|4513|LEN|2013-12-19|37.16|37.35|36.62|37.04|4311000
4996367|4456|PHG|2014-01-14|37.83|37.97|37.75|37.86|644900
4996368|4456|PHG|2014-01-13|37.63|37.83|37.4|37.47|454400
4996369|4456|PHG|2014-01-10|38.08|38.08|37.71|37.92|872300
4996370|4456|PHG|2014-01-09|37.22|37.28|36.85|37.13|325200
4996371|4456|PHG|2014-01-08|37.21|37.37|37.04|37.11|416200
4996372|4456|PHG|2014-01-07|37.21|37.24|37.07|37.15|371100
4996373|4456|PHG|2014-01-06|36.96|37.07|36.85|36.9|442000
4996374|4456|PHG|2014-01-03|36.75|36.79|36.48|36.54|219600
4996375|4456|PHG|2014-01-02|36.57|36.76|36.4|36.65|539800
4996376|4456|PHG|2013-12-31|36.57|37|36.57|36.97|364100
4996377|4456|PHG|2013-12-30|36.59|36.74|36.48|36.64|296500
4996378|4456|PHG|2013-12-27|36.68|36.96|36.66|36.95|487500
4996379|4456|PHG|2013-12-26|36.41|36.69|36.4|36.61|233400
4996380|4456|PHG|2013-12-24|36.16|36.42|36.05|36.38|122800
4996381|4456|PHG|2013-12-23|35.95|36.33|35.93|36.3|304200
4996382|4456|PHG|2013-12-20|36|36.29|36|36.26|499200
4996383|4456|PHG|2013-12-19|35.66|36|35.52|35.92|607300
4996384|4456|PHG|2013-12-18|35.26|35.77|35.06|35.73|530400
4996385|4456|PHG|2013-12-17|34.93|35.14|34.77|34.98|495200
4996386|4456|PHG|2013-12-16|34.93|35.37|34.91|35.28|936700
4996387|4456|PHG|2013-12-13|33.91|33.95|33.7|33.92|296600
4996388|4456|PHG|2013-12-12|34.18|34.25|34|34.06|458000
4996389|4456|PHG|2013-12-11|35.18|35.18|34.7|34.74|319800
4996390|4456|PHG|2013-12-10|34.74|34.91|34.67|34.69|270900
4996391|4456|PHG|2013-12-09|34.8|34.92|34.67|34.74|334300
4996392|4456|PHG|2013-12-06|34.73|35.22|34.71|35.22|242300
4996393|4456|PHG|2013-12-05|34.63|34.83|34.36|34.47|399200
4996394|4456|PHG|2013-12-04|34.44|34.93|34.42|34.78|319400
4996395|4456|PHG|2013-12-03|35.17|35.31|34.92|34.97|287800
4996396|4456|PHG|2013-12-02|35.55|35.66|35.39|35.41|314100
5009823|4467|KT|2014-01-17|14.4|14.45|14.34|14.36|1168300
5009824|4467|KT|2014-01-16|14.32|14.39|14.27|14.29|449500
5009825|4467|KT|2014-01-15|14.55|14.55|14.37|14.43|528300
5009826|4467|KT|2014-01-14|14.66|14.7|14.59|14.64|383300
5009827|4467|KT|2014-01-13|14.81|14.86|14.68|14.75|928800
5009828|4467|KT|2014-01-10|14.64|14.75|14.64|14.69|595900
5009829|4467|KT|2014-01-09|14.76|14.82|14.59|14.7|1075600
5009830|4467|KT|2014-01-08|14.36|14.41|14.29|14.34|470100
5009831|4467|KT|2014-01-07|14.39|14.45|14.34|14.4|576000
5009832|4467|KT|2014-01-06|14.48|14.5|14.39|14.41|474900
5009833|4467|KT|2014-01-03|14.48|14.48|14.37|14.41|251600
5009834|4467|KT|2014-01-02|14.66|14.66|14.51|14.53|315800
5009835|4467|KT|2013-12-31|14.9|14.96|14.84|14.87|382800
5009836|4467|KT|2013-12-30|14.84|14.92|14.73|14.74|316300
5009837|4467|KT|2013-12-27|14.81|14.89|14.77|14.88|377800
5009838|4467|KT|2013-12-26|15.09|15.1|14.8|14.8|201900
5009839|4467|KT|2013-12-24|15.02|15.07|14.98|14.99|324400
5009840|4467|KT|2013-12-23|14.64|14.92|14.64|14.79|834300
5009841|4467|KT|2013-12-20|14.39|14.55|14.39|14.48|713800
5009842|4467|KT|2013-12-19|14.49|14.54|14.35|14.44|1224400
5009843|4467|KT|2013-12-18|14.58|14.71|14.53|14.57|967000
5009844|4467|KT|2013-12-17|14.53|14.66|14.53|14.54|724200
5009845|4467|KT|2013-12-16|14.45|14.58|14.41|14.46|483000
5009846|4467|KT|2013-12-13|14.41|14.47|14.27|14.41|411600
5009847|4467|KT|2013-12-12|14.46|14.46|14.26|14.38|581100
5009848|4467|KT|2013-12-11|14.4|14.47|14.32|14.35|415600
5009849|4467|KT|2013-12-10|14.2|14.38|14.17|14.37|431600
5009850|4467|KT|2013-12-09|14.42|14.42|14.31|14.39|206900
5009851|4467|KT|2013-12-06|14.37|14.47|14.29|14.47|465800
5009852|4467|KT|2013-12-05|14.38|14.38|14.27|14.33|342300
5009853|4467|KT|2013-12-04|14.42|14.52|14.33|14.51|780400
5009854|4467|KT|2013-12-03|14.06|14.44|14.06|14.4|1220500
5009855|4467|KT|2013-12-02|14.94|15.08|14.5|14.55|1034100
5008517|4466|KRO|2014-01-17|17|17.23|16.78|16.79|115900
5008518|4466|KRO|2014-01-16|17.35|17.55|17.04|17.04|337400
5008519|4466|KRO|2014-01-15|17.29|17.38|17.21|17.3|422400
5008520|4466|KRO|2014-01-14|17.4|17.45|17.18|17.29|576000
5008521|4466|KRO|2014-01-13|17.53|17.62|17.19|17.36|323000
5008522|4466|KRO|2014-01-10|17.75|17.95|17.03|17.59|1123300
5008523|4466|KRO|2014-01-09|18.15|18.36|17.38|17.84|795800
5008524|4466|KRO|2014-01-08|18.46|18.54|17.01|18.24|1792200
5008525|4466|KRO|2014-01-07|18.33|18.61|17.98|18.52|690000
5008526|4466|KRO|2014-01-06|18.75|18.79|18.28|18.33|276000
5008527|4466|KRO|2014-01-03|18.78|19.05|18.71|18.74|206400
5008528|4466|KRO|2014-01-02|19.05|19.13|18.48|18.8|421900
5008529|4466|KRO|2013-12-31|18.66|19.2|18.65|19.05|609000
5008530|4466|KRO|2013-12-30|17.3|19.05|17.3|18.58|1531000
5008531|4466|KRO|2013-12-27|17.22|17.3|17.11|17.21|99300
4970777|4420|KEG|2013-12-10|7.65|7.72|7.52|7.53|1914000
4970778|4420|KEG|2013-12-09|7.59|7.73|7.55|7.62|1997700
4970779|4420|KEG|2013-12-06|8.09|8.09|7.61|7.63|3413200
4970780|4420|KEG|2013-12-05|8.1|8.18|7.97|7.99|2648700
4970781|4420|KEG|2013-12-04|8|8.19|8|8.15|3821300
4970782|4420|KEG|2013-12-03|7.85|8.12|7.8|8.02|2222100
4970783|4420|KEG|2013-12-02|7.79|7.92|7.67|7.89|2296000
4965527|4415|KEM|2014-01-17|5.86|5.97|5.8|5.82|67200
4965528|4415|KEM|2014-01-16|5.87|6.1|5.81|5.89|89800
4965529|4415|KEM|2014-01-15|5.82|6.05|5.82|5.91|78300
4965530|4415|KEM|2014-01-14|5.75|5.85|5.74|5.79|79700
4965531|4415|KEM|2014-01-13|5.92|5.96|5.73|5.77|122300
4965532|4415|KEM|2014-01-10|5.88|5.98|5.83|5.95|74200
4965533|4415|KEM|2014-01-09|6.01|6.1|5.87|5.9|137900
4965534|4415|KEM|2014-01-08|6.02|6.06|5.95|6|111500
4965535|4415|KEM|2014-01-07|5.92|6.05|5.89|6.04|136200
4965536|4415|KEM|2014-01-06|6.1|6.15|5.86|5.87|123800
4965537|4415|KEM|2014-01-03|5.65|6.08|5.57|6.07|381400
4965538|4415|KEM|2014-01-02|5.62|5.69|5.43|5.68|237800
4965539|4415|KEM|2013-12-31|5.62|5.7|5.44|5.64|335600
4965540|4415|KEM|2013-12-30|5.76|5.8|5.62|5.66|212400
4965541|4415|KEM|2013-12-27|5.84|5.88|5.7|5.75|83200
4965542|4415|KEM|2013-12-26|5.72|5.89|5.72|5.81|178300
4965543|4415|KEM|2013-12-24|5.6|5.73|5.6|5.71|152200
4965544|4415|KEM|2013-12-23|5.65|5.78|5.53|5.58|211500
4965545|4415|KEM|2013-12-20|5.62|5.74|5.61|5.66|283800
4965546|4415|KEM|2013-12-19|5.63|5.73|5.59|5.63|74800
4965547|4415|KEM|2013-12-18|5.62|5.67|5.51|5.64|141700
4965548|4415|KEM|2013-12-17|5.63|5.68|5.56|5.6|102000
4965549|4415|KEM|2013-12-16|5.64|5.71|5.56|5.62|317100
4965550|4415|KEM|2013-12-13|5.6|5.65|5.59|5.6|104400
4965551|4415|KEM|2013-12-12|5.65|5.75|5.56|5.59|86900
4965552|4415|KEM|2013-12-11|5.92|6.03|5.6|5.66|161100
4965553|4415|KEM|2013-12-10|6|6.12|5.85|5.89|142800
4965554|4415|KEM|2013-12-09|6.15|6.15|5.91|5.99|138600
4965555|4415|KEM|2013-12-06|6.05|6.22|5.98|6.15|167400
4965556|4415|KEM|2013-12-05|5.92|6.02|5.89|5.99|143600
4965557|4415|KEM|2013-12-04|5.85|6.02|5.82|5.94|264800
4965558|4415|KEM|2013-12-03|5.95|6|5.82|5.87|144400
4965559|4415|KEM|2013-12-02|5.99|6.03|5.86|5.98|327700
4956762|4403|KYE|2014-01-17|26.88|27.02|26.76|26.89|68500
4956763|4403|KYE|2014-01-16|26.69|26.82|26.58|26.8|115100
4956764|4403|KYE|2014-01-15|26.74|26.88|26.56|26.67|97000
4956765|4403|KYE|2014-01-14|26.92|26.92|26.75|26.8|99900
4956766|4403|KYE|2014-01-13|27.04|27.18|26.93|26.99|85900
4956767|4403|KYE|2014-01-10|27.08|27.23|26.85|27.2|176500
4956768|4403|KYE|2014-01-09|26.92|26.93|26.63|26.89|60700
4956769|4403|KYE|2014-01-08|26.73|26.83|26.53|26.83|123100
4956770|4403|KYE|2014-01-07|26.65|26.96|26.58|26.83|156300
4956771|4403|KYE|2014-01-06|26.8|27.13|26.59|26.66|94200
4956772|4403|KYE|2014-01-03|26.95|26.95|26.63|26.8|94600
4956773|4403|KYE|2014-01-02|27.17|27.25|26.63|26.78|83800
4956774|4403|KYE|2013-12-31|27.36|27.52|27.09|27.35|84300
4956775|4403|KYE|2013-12-30|27.61|27.66|27.04|27.21|128000
4956776|4403|KYE|2013-12-27|27.2|27.33|26.97|27.33|79700
4956777|4403|KYE|2013-12-26|27.25|27.61|27.23|27.23|114400
4956778|4403|KYE|2013-12-24|27.34|27.75|27.26|27.75|59400
4956779|4403|KYE|2013-12-23|26.82|27.37|26.81|27.26|152900
4956780|4403|KYE|2013-12-20|26.26|26.93|26.12|26.93|128700
4956781|4403|KYE|2013-12-19|25.95|26.36|25.95|26.36|121000
4956782|4403|KYE|2013-12-18|25.98|26.2|25.96|26.2|90100
4956783|4403|KYE|2013-12-17|26.05|26.23|25.91|26.08|120900
4956784|4403|KYE|2013-12-16|26.06|26.17|25.98|26.15|155000
4956785|4403|KYE|2013-12-13|25.62|26.06|25.52|26.01|106400
4956786|4403|KYE|2013-12-12|25.64|25.78|25.33|25.7|103100
4956787|4403|KYE|2013-12-11|25.88|25.88|25.66|25.75|152900
4956788|4403|KYE|2013-12-10|26.03|26.22|25.92|26|204200
4956789|4403|KYE|2013-12-09|26.54|26.66|26.06|26.14|161400
4956790|4403|KYE|2013-12-06|26.65|26.65|26.45|26.59|99800
4956791|4403|KYE|2013-12-05|26.95|26.96|26.5|26.6|124400
4956792|4403|KYE|2013-12-04|27.38|28.25|26.92|27.04|205700
4956793|4403|KYE|2013-12-03|27.6|27.67|27.38|27.55|62500
4956794|4403|KYE|2013-12-02|27.86|27.86|27.57|27.72|91300
4973363|4423|KID|2014-01-17|1.05|1.07|1|1.01|65400
4973364|4423|KID|2014-01-16|1.08|1.09|1|1.02|74400
4973365|4423|KID|2014-01-15|1.03|1.06|1.03|1.05|32200
4973366|4423|KID|2014-01-14|1.09|1.09|1.03|1.06|10000
4973367|4423|KID|2014-01-13|1.1|1.14|1.05|1.09|20100
5040918|4513|LEN|2013-12-18|36.69|37.79|35.57|37.43|14224500
5040919|4513|LEN|2013-12-17|34.98|35.35|34.35|35.2|3945100
5040920|4513|LEN|2013-12-16|35.18|35.57|34.95|35|2582000
5040921|4513|LEN|2013-12-13|34.96|35.35|34.92|35|2685400
5040922|4513|LEN|2013-12-12|35|35.11|34.56|34.89|2177400
5040923|4513|LEN|2013-12-11|35.65|35.68|34.74|35.03|2963900
5040924|4513|LEN|2013-12-10|35.44|36.49|35.44|35.75|4323800
5040925|4513|LEN|2013-12-09|34.64|35.82|34.64|35.24|5169700
5040926|4513|LEN|2013-12-06|34.76|35.28|34.39|34.54|3831800
5040927|4513|LEN|2013-12-05|34.5|34.71|34.09|34.22|3484400
5040928|4513|LEN|2013-12-04|35.11|35.31|34.22|34.52|5796400
5040929|4513|LEN|2013-12-03|34.95|35.46|34.81|35.31|4688200
5040930|4513|LEN|2013-12-02|35.82|35.97|35.08|35.18|3561000
5000282|4459|KEF|2014-01-17|7.97|7.98|7.86|7.88|36700
5000283|4459|KEF|2014-01-16|7.82|7.92|7.82|7.9|10100
5000284|4459|KEF|2014-01-15|8|8|7.91|7.92|9700
5000285|4459|KEF|2014-01-14|7.94|7.98|7.93|7.98|23500
5000286|4459|KEF|2014-01-13|7.94|7.96|7.88|7.88|52500
5000287|4459|KEF|2014-01-10|7.89|7.94|7.88|7.89|15600
5000288|4459|KEF|2014-01-09|7.92|7.93|7.9|7.9|12700
5000289|4459|KEF|2014-01-08|7.96|8.09|7.9|7.97|83600
5000290|4459|KEF|2014-01-07|8.06|8.09|8.03|8.05|12600
5000291|4459|KEF|2014-01-06|8.02|8.02|7.98|8|21800
5000292|4459|KEF|2014-01-03|8.03|8.09|7.98|8.09|12700
5000293|4459|KEF|2014-01-02|8.17|8.17|8.04|8.04|50900
5000294|4459|KEF|2013-12-31|8.23|8.42|8.23|8.32|33100
5000295|4459|KEF|2013-12-30|8.15|8.23|8.15|8.22|5300
5000296|4459|KEF|2013-12-27|8.32|8.32|8.09|8.09|39700
5000297|4459|KEF|2013-12-26|8.1|8.26|8.02|8.24|61800
5000298|4459|KEF|2013-12-24|9.29|9.41|9.29|9.39|25900
5000299|4459|KEF|2013-12-23|9.24|9.34|9.23|9.24|24500
5000300|4459|KEF|2013-12-20|9.17|9.26|9.17|9.25|108400
5000301|4459|KEF|2013-12-19|9.12|9.15|9.02|9.11|22800
5000302|4459|KEF|2013-12-18|9.1|9.31|9.1|9.29|37400
5000303|4459|KEF|2013-12-17|9.13|9.13|9.07|9.11|1500
5000304|4459|KEF|2013-12-16|9.11|9.16|9.11|9.15|30100
5000305|4459|KEF|2013-12-13|9.04|9.11|9.04|9.08|9200
5000306|4459|KEF|2013-12-12|9|9.08|9|9.08|37700
5000307|4459|KEF|2013-12-11|9.06|9.1|9.06|9.08|28600
5000308|4459|KEF|2013-12-10|9.2|9.2|9.2|9.2|600
5000309|4459|KEF|2013-12-09|9.26|9.27|9.22|9.26|28900
5000310|4459|KEF|2013-12-06|9.08|9.23|9.08|9.2|10200
5000311|4459|KEF|2013-12-05|9.1|9.1|9.09|9.09|4800
5000312|4459|KEF|2013-12-04|9.15|9.21|8.63|9.12|37700
5000313|4459|KEF|2013-12-03|9.24|9.28|9.22|9.25|51200
5000314|4459|KEF|2013-12-02|9.33|9.37|9.3|9.33|12500
5024714|4483|LDF|2014-01-17|12.59|12.59|12.53|12.57|6300
5024715|4483|LDF|2014-01-16|12.65|12.72|12.65|12.66|1700
5024716|4483|LDF|2014-01-15|12.77|12.78|12.61|12.66|9800
5024717|4483|LDF|2014-01-14|12.72|12.72|12.62|12.7|3900
5024718|4483|LDF|2014-01-13|12.78|12.91|12.67|12.67|5800
5024719|4483|LDF|2014-01-10|12.88|12.94|12.8|12.89|10700
5024720|4483|LDF|2014-01-09|12.79|12.84|12.66|12.66|14300
5024721|4483|LDF|2014-01-08|12.9|13.2|12.85|12.9|14500
5024722|4483|LDF|2014-01-07|12.9|12.9|12.81|12.85|2100
5024723|4483|LDF|2014-01-06|12.84|12.89|12.74|12.74|21400
5024724|4483|LDF|2014-01-03|13|13.09|12.89|12.91|14800
5024725|4483|LDF|2014-01-02|12.89|12.99|12.67|12.85|12400
5024726|4483|LDF|2013-12-31|13|13.16|12.98|13.06|31500
5024727|4483|LDF|2013-12-30|13|13.14|13|13.06|23700
5024728|4483|LDF|2013-12-27|12.9|13.07|12.9|13.01|14300
5024729|4483|LDF|2013-12-26|13.02|13.03|12.98|13|6400
5024730|4483|LDF|2013-12-24|12.93|13.1|12.93|13.05|6600
5024731|4483|LDF|2013-12-23|13.1|13.27|12.9|13.02|11700
5024732|4483|LDF|2013-12-20|12.91|12.98|12.8|12.89|48900
5024733|4483|LDF|2013-12-19|12.96|13.02|12.81|12.99|21200
5024734|4483|LDF|2013-12-18|13.04|13.07|12.9|12.92|17500
5024735|4483|LDF|2013-12-17|13.31|13.35|13.31|13.32|3600
5024736|4483|LDF|2013-12-16|13.39|13.39|13.32|13.32|5200
5024737|4483|LDF|2013-12-13|13.2|13.25|13.2|13.22|1400
5024738|4483|LDF|2013-12-12|13.26|13.28|13.15|13.28|13600
5024739|4483|LDF|2013-12-11|13.43|13.43|13.32|13.34|18300
5024740|4483|LDF|2013-12-10|13.38|13.52|13.38|13.52|25400
5024741|4483|LDF|2013-12-09|13.36|13.6|13.36|13.48|38300
5024742|4483|LDF|2013-12-06|13.36|13.47|13.35|13.41|20300
5024743|4483|LDF|2013-12-05|13.28|13.29|13.27|13.29|23200
5024744|4483|LDF|2013-12-04|13.09|13.33|13.06|13.29|4600
5024745|4483|LDF|2013-12-03|13.3|13.42|13.16|13.19|38300
4990974|4451|KNL|2013-12-03|16.89|17.37|16.8|16.98|75500
4990975|4451|KNL|2013-12-02|17.7|17.78|16.87|16.97|69200
4989637|4449|KMG|2014-01-17|15.88|15.9|15.6|15.69|19400
4989638|4449|KMG|2014-01-16|16.03|16.08|15.86|15.95|14200
4989639|4449|KMG|2014-01-15|16.06|16.38|16.06|16.24|9800
4989640|4449|KMG|2014-01-14|16.17|16.36|16.02|16.26|12600
4989641|4449|KMG|2014-01-13|16.23|16.32|15.97|16.17|24100
4989642|4449|KMG|2014-01-10|16.43|16.73|16.17|16.33|31700
4989643|4449|KMG|2014-01-09|16.56|16.72|16.5|16.5|16900
4989644|4449|KMG|2014-01-08|16.56|16.88|16.5|16.55|15300
4989645|4449|KMG|2014-01-07|16.51|16.67|16.51|16.66|10600
4989646|4449|KMG|2014-01-06|17|17|16.39|16.47|26400
4989647|4449|KMG|2014-01-03|17.02|17.28|16.91|16.91|25500
4989648|4449|KMG|2014-01-02|16.9|17.23|16.8|16.94|20400
4989649|4449|KMG|2013-12-31|16.61|17.05|16.45|16.89|31100
4989650|4449|KMG|2013-12-30|16.94|16.94|16.5|16.52|25200
4989651|4449|KMG|2013-12-27|17|17.24|16.79|16.89|28800
4989652|4449|KMG|2013-12-26|17.02|17.05|16.85|16.92|16500
4989653|4449|KMG|2013-12-24|16.76|17.18|16.76|17|18500
4989654|4449|KMG|2013-12-23|16.43|16.92|16.43|16.69|58100
4989655|4449|KMG|2013-12-20|16.5|16.64|16.4|16.49|60900
4989656|4449|KMG|2013-12-19|16.36|16.89|16.32|16.44|26600
4989657|4449|KMG|2013-12-18|16.4|16.75|16.25|16.5|82500
4989658|4449|KMG|2013-12-17|16.51|16.64|16.32|16.58|39800
4989659|4449|KMG|2013-12-16|16.56|16.72|16.32|16.45|45500
4989660|4449|KMG|2013-12-13|16.94|16.94|16.5|16.6|132300
4989661|4449|KMG|2013-12-12|17.11|17.25|16.76|16.85|40000
4989662|4449|KMG|2013-12-11|17.36|17.38|17.25|17.27|10600
4989663|4449|KMG|2013-12-10|17.54|17.71|17.29|17.35|22400
4989664|4449|KMG|2013-12-09|17.6|17.89|17.26|17.26|23000
4989665|4449|KMG|2013-12-06|17.95|17.96|17.7|17.7|5400
4989666|4449|KMG|2013-12-05|17.79|17.85|17.58|17.73|14100
4989667|4449|KMG|2013-12-04|17.89|18.24|17.8|17.82|5000
4989668|4449|KMG|2013-12-03|18.01|18.05|17.88|17.88|22200
4989669|4449|KMG|2013-12-02|18.1|18.11|17.79|17.97|22200
4984834|4440|KEX|2014-01-17|102.72|102.96|101.69|102.29|493200
4984835|4440|KEX|2014-01-16|100.12|103.26|100.06|102.52|747400
4984836|4440|KEX|2014-01-15|98|100.63|97.92|100.34|488100
4984837|4440|KEX|2014-01-14|95.79|98.79|95.73|97.89|379700
4984838|4440|KEX|2014-01-13|98|98.25|95.32|95.7|357700
4984839|4440|KEX|2014-01-10|96.83|98.28|96.68|98.15|164700
4984840|4440|KEX|2014-01-09|97.44|97.98|96.12|96.73|243000
4984841|4440|KEX|2014-01-08|96.8|97.27|95.91|97.03|162200
4984842|4440|KEX|2014-01-07|95.88|96.8|95.34|96.8|317900
4984843|4440|KEX|2014-01-06|96|96.32|94.43|95.54|460100
4984844|4440|KEX|2014-01-03|97.02|97.97|96.7|96.94|368200
4984845|4440|KEX|2014-01-02|99.15|99.15|96.34|96.85|353800
4984846|4440|KEX|2013-12-31|98.15|99.41|98.04|99.25|153100
4984847|4440|KEX|2013-12-30|98.82|98.84|97.6|97.92|154600
4984848|4440|KEX|2013-12-27|98.53|99.01|98|98.73|166600
4984849|4440|KEX|2013-12-26|98.5|98.9|97.93|98.67|247600
4984850|4440|KEX|2013-12-24|98.06|98.89|98.06|98.48|84700
4984851|4440|KEX|2013-12-23|98.11|98.92|97.26|98.15|251900
4984852|4440|KEX|2013-12-20|95.7|97.88|95.38|97.71|641200
4984853|4440|KEX|2013-12-19|94.84|95.73|94.01|95.38|201000
4984854|4440|KEX|2013-12-18|94.45|95.13|92.74|95.04|202700
4984855|4440|KEX|2013-12-17|93.15|94.52|92.87|94.31|287300
4984856|4440|KEX|2013-12-16|94.88|94.88|91.82|93.04|460800
4984857|4440|KEX|2013-12-13|91.09|91.75|90.65|90.98|297100
4984858|4440|KEX|2013-12-12|90.8|91.53|90.7|90.8|243400
4984859|4440|KEX|2013-12-11|92.81|93.06|90.63|90.75|273600
4984860|4440|KEX|2013-12-10|93.27|93.9|92.36|92.65|212000
4984861|4440|KEX|2013-12-09|94.5|95.45|93.01|93.59|232900
4984862|4440|KEX|2013-12-06|95.13|95.41|93.96|94.34|200100
4984863|4440|KEX|2013-12-05|93.32|94.3|92.98|94.02|166200
4984864|4440|KEX|2013-12-04|93.61|95.02|92.8|93.74|330700
4984865|4440|KEX|2013-12-03|94.1|94.71|93.66|94.03|132700
4984866|4440|KEX|2013-12-02|94.39|95.97|94.1|94.43|209200
4975975|4427|KMB|2014-01-17|106.47|106.49|105.44|105.46|2745000
4975976|4427|KMB|2014-01-16|105.18|106.07|104.53|106.05|1294700
4975977|4427|KMB|2014-01-15|105.46|105.69|104.7|105.38|1462900
4975978|4427|KMB|2014-01-14|104.74|105.69|104.43|105.43|1971600
4975979|4427|KMB|2014-01-13|104.39|105.58|104.21|104.73|1875800
4975980|4427|KMB|2014-01-10|104.05|104.87|103.9|104.86|1682800
4975981|4427|KMB|2014-01-09|103.5|104.1|103.31|103.73|1451300
4975982|4427|KMB|2014-01-08|103.88|103.89|103.06|103.28|1854000
4975983|4427|KMB|2014-01-07|103.36|104.86|102.81|103.98|1683000
4975984|4427|KMB|2014-01-06|104.78|105.31|104.09|104.36|1579500
5008532|4466|KRO|2013-12-26|16.93|17.23|16.87|17.19|213100
5008533|4466|KRO|2013-12-24|16.57|16.96|16.56|16.94|107900
5008534|4466|KRO|2013-12-23|16.46|16.79|16.38|16.63|149800
5008535|4466|KRO|2013-12-20|16.37|16.66|16.25|16.52|617100
5008536|4466|KRO|2013-12-19|16.23|16.36|16.01|16.28|166300
5008537|4466|KRO|2013-12-18|16.39|16.44|16.02|16.19|188400
5008538|4466|KRO|2013-12-17|15.75|16.47|15.71|16.3|322000
5008539|4466|KRO|2013-12-16|15.78|16|15.72|15.79|415700
5008540|4466|KRO|2013-12-13|15.79|16.26|15.62|15.65|228800
5008541|4466|KRO|2013-12-12|15.08|15.72|15.08|15.71|389900
5008542|4466|KRO|2013-12-11|15.15|15.18|14.7|15|215700
5008543|4466|KRO|2013-12-10|15.02|15.37|15.02|15.15|126600
5008544|4466|KRO|2013-12-09|15.49|15.56|15.09|15.1|248400
5008545|4466|KRO|2013-12-06|15.67|15.72|15.43|15.5|151700
5008546|4466|KRO|2013-12-05|15.69|15.92|15.55|15.59|142300
5008547|4466|KRO|2013-12-04|15.74|16.09|15.55|15.76|112800
5008548|4466|KRO|2013-12-03|15.95|16.22|15.72|15.84|176300
5008549|4466|KRO|2013-12-02|15.9|16.72|15.9|16.19|231100
5028632|4486|LOR|2014-01-17|14.51|14.62|14.45|14.53|23700
5028633|4486|LOR|2014-01-16|14.6|14.88|14.52|14.54|16600
5028634|4486|LOR|2014-01-15|14.85|14.89|14.52|14.72|19800
5028635|4486|LOR|2014-01-14|15.01|15.04|14.76|14.76|29400
5028636|4486|LOR|2014-01-13|14.84|15.1|14.8|15.01|24300
5028637|4486|LOR|2014-01-10|15.26|15.26|14.81|14.96|30300
5028638|4486|LOR|2014-01-09|14.97|15.28|14.97|15|25400
5028639|4486|LOR|2014-01-08|15.35|15.35|15.02|15.06|46700
5028640|4486|LOR|2014-01-07|14.8|14.96|14.66|14.68|30300
5028641|4486|LOR|2014-01-06|14.81|14.82|14.56|14.75|20100
5028642|4486|LOR|2014-01-03|14.67|14.95|14.56|14.83|145400
5028643|4486|LOR|2014-01-02|14.48|14.74|14.28|14.6|25400
5028644|4486|LOR|2013-12-31|14.44|14.63|14.19|14.49|20800
5028645|4486|LOR|2013-12-30|14.25|14.49|14.21|14.42|33400
5028646|4486|LOR|2013-12-27|14.6|14.6|14.33|14.36|13800
5028647|4486|LOR|2013-12-26|14.42|14.61|14.39|14.53|16000
5028648|4486|LOR|2013-12-24|14.25|14.53|14.24|14.34|14900
5028649|4486|LOR|2013-12-23|14.2|14.41|14.04|14.33|40000
5028650|4486|LOR|2013-12-20|14.18|14.22|14.09|14.13|34800
5028651|4486|LOR|2013-12-19|14.1|14.2|14.06|14.06|21100
5028652|4486|LOR|2013-12-18|14.14|14.24|14.04|14.16|23200
5028653|4486|LOR|2013-12-17|14.17|14.17|14.04|14.12|28200
5028654|4486|LOR|2013-12-16|14.19|14.35|14.17|14.19|19200
5028655|4486|LOR|2013-12-13|14.16|14.23|14.09|14.2|16900
5028656|4486|LOR|2013-12-12|14.35|14.35|14.12|14.16|8300
5028657|4486|LOR|2013-12-11|14.31|14.52|14.22|14.28|20000
5028658|4486|LOR|2013-12-10|14.32|14.47|14.32|14.38|21700
5028659|4486|LOR|2013-12-09|14.48|14.48|14.4|14.43|35300
5028660|4486|LOR|2013-12-06|14.56|14.56|14.28|14.42|20000
5028661|4486|LOR|2013-12-05|14.47|14.75|14.32|14.42|30600
5028662|4486|LOR|2013-12-04|14.45|14.75|14.11|14.54|41600
5028663|4486|LOR|2013-12-03|14.28|14.53|14.28|14.38|15100
5028664|4486|LOR|2013-12-02|14.6|14.6|14.2|14.4|11600
5023408|4478|LHO|2014-01-17|31.46|31.68|31.41|31.6|477400
5023409|4478|LHO|2014-01-16|31.19|31.62|31.01|31.54|711300
5023410|4478|LHO|2014-01-15|30.76|31.37|30.6|31.18|1189500
5023411|4478|LHO|2014-01-14|30.44|31.02|30.36|30.7|1169100
5023412|4478|LHO|2014-01-13|30.58|30.89|30.21|30.36|1350300
5023413|4478|LHO|2014-01-10|31.14|31.28|30.69|30.7|923700
5023414|4478|LHO|2014-01-09|31.33|31.34|30.53|30.99|563900
5023415|4478|LHO|2014-01-08|31.38|31.38|30.88|31.19|857600
5023416|4478|LHO|2014-01-07|31.25|31.82|31.19|31.4|973100
5023417|4478|LHO|2014-01-06|31.29|31.43|30.78|31.23|1120500
5023418|4478|LHO|2014-01-03|30.77|31.27|30.72|31.22|839100
5023419|4478|LHO|2014-01-02|30.8|30.86|30.29|30.74|843600
5023420|4478|LHO|2013-12-31|31.2|31.64|30.76|30.86|1055200
5023421|4478|LHO|2013-12-30|31.12|31.29|30.99|31.21|213800
5023422|4478|LHO|2013-12-27|31.3|31.35|30.58|31.15|469900
5023423|4478|LHO|2013-12-26|31.58|31.77|31.28|31.4|621500
5023424|4478|LHO|2013-12-24|31.31|31.46|31.25|31.43|305300
5023425|4478|LHO|2013-12-23|31.72|31.72|31.29|31.32|744000
5023426|4478|LHO|2013-12-20|31.1|31.74|30.96|31.66|1994900
5023427|4478|LHO|2013-12-19|31.64|31.92|31.08|31.16|1036300
5023428|4478|LHO|2013-12-18|31.06|31.81|30.74|31.78|899400
5023429|4478|LHO|2013-12-17|30.6|31.01|30.28|30.92|757400
5023430|4478|LHO|2013-12-16|30.19|30.64|30.02|30.52|670900
5023431|4478|LHO|2013-12-13|29.63|30.24|29.54|29.99|745900
5023432|4478|LHO|2013-12-12|29.5|29.88|29.25|29.48|914700
5023433|4478|LHO|2013-12-11|30.49|30.49|29.49|29.56|705900
5023434|4478|LHO|2013-12-10|30.48|30.68|30.24|30.51|797900
4973368|4423|KID|2014-01-10|1.05|1.07|1.03|1.06|10000
4973369|4423|KID|2014-01-09|1.07|1.1|1.05|1.07|20700
4973370|4423|KID|2014-01-08|1.17|1.17|1.06|1.1|26500
4973371|4423|KID|2014-01-07|1.17|1.2|1.09|1.14|55800
4973372|4423|KID|2014-01-06|1.18|1.21|1.15|1.16|9700
4973373|4423|KID|2014-01-03|1.07|1.18|1.07|1.15|75100
4973374|4423|KID|2014-01-02|1.03|1.1|1.02|1.08|68100
4973375|4423|KID|2013-12-31|1.02|1.04|1.01|1.02|34800
4973376|4423|KID|2013-12-30|1|1.05|1|1.02|116100
4973377|4423|KID|2013-12-27|1|1.04|1|1.02|54100
4973378|4423|KID|2013-12-26|1.03|1.05|1.01|1.04|77100
4973379|4423|KID|2013-12-24|1.02|1.05|1.02|1.05|31700
4973380|4423|KID|2013-12-23|1.03|1.03|1.02|1.02|19800
4973381|4423|KID|2013-12-20|1|1.02|1|1|40900
4973382|4423|KID|2013-12-19|1|1.02|1|1|47400
4973383|4423|KID|2013-12-18|1|1.01|1|1|28200
4973384|4423|KID|2013-12-17|1|1.03|0.98|1.02|32700
4973385|4423|KID|2013-12-16|1|1.01|0.98|1.01|92100
4973386|4423|KID|2013-12-13|1|1.02|0.98|1|48900
4973387|4423|KID|2013-12-12|1.01|1.01|1|1|35900
4973388|4423|KID|2013-12-11|1.02|1.04|0.99|1.01|14300
4973389|4423|KID|2013-12-10|1|1.05|1|1.01|32700
4973390|4423|KID|2013-12-09|1.02|1.05|1|1.01|42700
4973391|4423|KID|2013-12-06|0.99|1.05|0.97|1.02|61000
4973392|4423|KID|2013-12-05|1.05|1.06|0.99|0.99|79700
4973393|4423|KID|2013-12-04|1.06|1.06|1.03|1.04|29200
4973394|4423|KID|2013-12-03|1.05|1.07|1.03|1.04|43500
4973395|4423|KID|2013-12-02|1.1|1.12|1|1.01|374000
4969445|4418|KW|2014-01-17|23.29|23.53|23.19|23.23|1431100
4969446|4418|KW|2014-01-16|22.8|23.24|22.72|23.24|266600
4969447|4418|KW|2014-01-15|22.57|23.12|22.52|22.81|376300
4969448|4418|KW|2014-01-14|22.26|22.65|22.15|22.55|261400
4969449|4418|KW|2014-01-13|22.16|22.43|21.88|22.14|338200
4969450|4418|KW|2014-01-10|21.91|22.19|21.8|22.15|192600
4969451|4418|KW|2014-01-09|22.01|22.09|21.8|21.95|283900
4969452|4418|KW|2014-01-08|21.78|22|21.49|21.93|347100
4969453|4418|KW|2014-01-07|21.45|21.95|21.45|21.67|2375400
4969454|4418|KW|2014-01-06|22.51|22.58|21.91|22.09|192900
4969455|4418|KW|2014-01-03|22.1|22.42|21.98|22.37|221700
4969456|4418|KW|2014-01-02|22.26|22.26|21.79|22.11|204000
4969457|4418|KW|2013-12-31|22.17|22.38|22.07|22.25|236500
4969458|4418|KW|2013-12-30|22.03|22.2|21.82|22.06|104100
4969459|4418|KW|2013-12-27|22.03|22.09|21.56|22.02|172200
4969460|4418|KW|2013-12-26|22.05|22.15|21.91|21.99|123100
4969461|4418|KW|2013-12-24|22.2|22.2|21.99|22.01|56800
4969462|4418|KW|2013-12-23|21.65|22.22|21.63|22.18|198800
4969463|4418|KW|2013-12-20|21.54|21.81|21.41|21.59|513500
4969464|4418|KW|2013-12-19|21.58|21.85|21.45|21.51|349900
4969465|4418|KW|2013-12-18|21.16|21.94|20.9|21.64|404500
4969466|4418|KW|2013-12-17|20.64|21.19|20.4|21.11|338600
4969467|4418|KW|2013-12-16|20.74|20.74|20.48|20.67|234600
4969468|4418|KW|2013-12-13|20.29|20.78|20.25|20.65|282000
4969469|4418|KW|2013-12-12|20.32|20.55|20.21|20.24|162900
4969470|4418|KW|2013-12-11|20.66|20.67|20.16|20.33|178500
4969471|4418|KW|2013-12-10|20.66|20.93|20.46|20.64|191300
4969472|4418|KW|2013-12-09|20.62|20.68|20.39|20.66|261700
4969473|4418|KW|2013-12-06|20.34|20.61|20.31|20.46|102500
4969474|4418|KW|2013-12-05|20.39|20.5|20.06|20.13|165700
4969475|4418|KW|2013-12-04|20.25|20.57|20.16|20.42|293600
4969476|4418|KW|2013-12-03|20.22|20.41|20.11|20.27|180600
4969477|4418|KW|2013-12-02|20.64|20.64|20.07|20.22|179000
5005905|4464|KKD|2014-01-17|19.2|19.39|18.97|19|980100
5005906|4464|KKD|2014-01-16|19.42|19.53|19.15|19.23|821000
5005907|4464|KKD|2014-01-15|19.61|20.14|19.12|19.51|1596500
5005908|4464|KKD|2014-01-14|18.98|19.58|18.98|19.49|957900
5005909|4464|KKD|2014-01-13|18.81|19.69|18.76|18.98|1355000
5005910|4464|KKD|2014-01-10|19.24|19.3|18.71|19.06|1650200
5005911|4464|KKD|2014-01-09|19.49|19.88|19.08|19.25|832300
5005912|4464|KKD|2014-01-08|19.59|19.68|19.1|19.51|1963600
5005913|4464|KKD|2014-01-07|19.18|19.66|19.04|19.57|1104000
5005914|4464|KKD|2014-01-06|19.55|19.65|19.04|19.05|909400
5005915|4464|KKD|2014-01-03|19.28|19.53|19.28|19.37|686000
5005916|4464|KKD|2014-01-02|19.31|19.41|19.06|19.28|858400
5005917|4464|KKD|2013-12-31|19.62|19.68|19.07|19.29|1678100
5005918|4464|KKD|2013-12-30|19.54|19.8|19.39|19.62|612100
5005919|4464|KKD|2013-12-27|19.84|19.88|19.53|19.58|861500
5005920|4464|KKD|2013-12-26|19.68|20.05|19.57|19.9|915400
5005921|4464|KKD|2013-12-24|19.64|19.92|19.51|19.69|668200
5024746|4483|LDF|2013-12-02|13.51|13.56|13.43|13.44|26300
5012435|4469|LB|2014-01-17|56.26|56.26|55.07|55.17|2177500
5012436|4469|LB|2014-01-16|57.13|57.46|55.8|55.84|3000900
5012437|4469|LB|2014-01-15|56.56|57.77|55.85|56.79|2671300
5012438|4469|LB|2014-01-14|56.61|57.03|56.28|56.42|3322800
5012439|4469|LB|2014-01-13|57.75|57.94|56.47|56.61|1986800
5012440|4469|LB|2014-01-10|57.65|58.22|57.05|57.86|2216100
5012441|4469|LB|2014-01-09|58|58.5|56.76|57.75|5286200
5012442|4469|LB|2014-01-08|60.8|61.3|60|60.19|2264300
5012443|4469|LB|2014-01-07|61.44|62.14|61.44|61.8|1022100
5012444|4469|LB|2014-01-06|61.84|62|61.06|61.06|1239500
5012445|4469|LB|2014-01-03|61.63|62.25|61.35|61.48|798600
5012446|4469|LB|2014-01-02|61.68|62.52|61.41|61.59|745300
5012447|4469|LB|2013-12-31|61.32|61.97|61.29|61.85|799900
5012448|4469|LB|2013-12-30|61.07|61.3|60.76|61.1|759200
5012449|4469|LB|2013-12-27|61.78|61.85|60.68|60.87|779600
5012450|4469|LB|2013-12-26|62.59|62.83|61.26|61.88|802700
5012451|4469|LB|2013-12-24|62.13|63.68|61.04|61.25|661600
5012452|4469|LB|2013-12-23|61.5|61.5|60.78|60.98|1250500
5012453|4469|LB|2013-12-20|61|61.52|60.91|61.04|1866400
5012454|4469|LB|2013-12-19|61.59|61.65|60.92|60.92|1004200
5012455|4469|LB|2013-12-18|60.81|61.64|60.51|61.57|1342600
5012456|4469|LB|2013-12-17|61.02|61.31|60.58|60.76|1048000
5012457|4469|LB|2013-12-16|55.68|62.04|55.68|60.51|1283300
5012458|4469|LB|2013-12-13|61.07|61.53|60.63|61.17|1290900
5012459|4469|LB|2013-12-12|61.14|61.2|60.15|60.8|1536300
5012460|4469|LB|2013-12-11|61.62|62.2|60.85|60.99|1368300
5012461|4469|LB|2013-12-10|62.23|62.47|61.53|61.78|1492100
5012462|4469|LB|2013-12-09|63.4|63.67|61.98|62.09|1550100
5012463|4469|LB|2013-12-06|63.65|63.65|62.47|63.34|915400
5012464|4469|LB|2013-12-05|61.79|63.01|61.49|62.18|2476300
5012465|4469|LB|2013-12-04|64.03|64.38|62.71|63.25|2084100
5012466|4469|LB|2013-12-03|65.35|65.71|63.14|65.6|961800
5012467|4469|LB|2013-12-02|64.82|67.12|64.82|65.46|932100
5034911|4491|LEE|2014-01-17|4.06|4.14|4.03|4.14|186900
5034912|4491|LEE|2014-01-16|4.07|4.1|4.01|4.07|175900
5034913|4491|LEE|2014-01-15|4.12|4.16|4|4.11|304500
5034914|4491|LEE|2014-01-14|4.25|4.25|4.06|4.11|238800
5034915|4491|LEE|2014-01-13|4.2|4.29|4.12|4.23|174600
5034916|4491|LEE|2014-01-10|4.24|4.35|4.17|4.2|350200
5034917|4491|LEE|2014-01-09|4.3|4.3|4.1|4.21|701900
5034918|4491|LEE|2014-01-08|4.33|4.38|4.2|4.3|463000
5034919|4491|LEE|2014-01-07|4.2|4.5|4.18|4.35|1693100
5034920|4491|LEE|2014-01-06|4|4.22|3.98|4.13|1510900
5034921|4491|LEE|2014-01-03|3.72|3.99|3.7|3.96|774700
5034922|4491|LEE|2014-01-02|3.42|3.75|3.42|3.75|687300
5034923|4491|LEE|2013-12-31|3.47|3.53|3.42|3.47|109600
5034924|4491|LEE|2013-12-30|3.46|3.5|3.43|3.48|167900
5034925|4491|LEE|2013-12-27|3.53|3.53|3.4|3.46|121700
5034926|4491|LEE|2013-12-26|3.58|3.62|3.47|3.5|176800
5034927|4491|LEE|2013-12-24|3.6|3.65|3.52|3.56|239300
5034928|4491|LEE|2013-12-23|3.45|3.68|3.44|3.58|641600
5034929|4491|LEE|2013-12-20|3.38|3.47|3.33|3.43|436700
5034930|4491|LEE|2013-12-19|3.31|3.49|3.29|3.41|320100
5034931|4491|LEE|2013-12-18|3.23|3.31|3.22|3.29|59900
5034932|4491|LEE|2013-12-17|3.24|3.29|3.2|3.25|107000
5034933|4491|LEE|2013-12-16|3.36|3.38|3.21|3.26|419800
5034934|4491|LEE|2013-12-13|3.26|3.4|3.24|3.38|173800
5034935|4491|LEE|2013-12-12|3.31|3.36|3.25|3.29|168900
5034936|4491|LEE|2013-12-11|3.36|3.4|3.36|3.36|175200
5034937|4491|LEE|2013-12-10|3.36|3.44|3.36|3.37|128300
5034938|4491|LEE|2013-12-09|3.39|3.44|3.32|3.34|258400
5034939|4491|LEE|2013-12-06|3.35|3.41|3.27|3.4|417800
5034940|4491|LEE|2013-12-05|3.45|3.53|3.37|3.39|258700
5034941|4491|LEE|2013-12-04|3.5|3.53|3.47|3.51|142100
5034942|4491|LEE|2013-12-03|3.61|3.63|3.38|3.51|361600
5034943|4491|LEE|2013-12-02|3.59|3.68|3.59|3.6|156000
5056045|4527|LOCK|2014-01-17|18.99|18.99|18.6|18.72|1105400
5056046|4527|LOCK|2014-01-16|18.4|18.91|17.94|18.89|2115900
5056047|4527|LOCK|2014-01-15|18.5|18.98|18.18|18.66|3181000
5056048|4527|LOCK|2014-01-14|17.82|18.83|17.66|18.5|2692700
5056049|4527|LOCK|2014-01-13|17.82|18.59|17.19|17.49|3214900
5056050|4527|LOCK|2014-01-10|16.61|17.58|16.4|17.5|1426000
5056051|4527|LOCK|2014-01-09|17.08|17.14|16.58|16.64|616300
5056052|4527|LOCK|2014-01-08|16.84|17.12|16.52|16.99|1008600
5056053|4527|LOCK|2014-01-07|16.4|17.17|16.27|16.8|1891200
5056054|4527|LOCK|2014-01-06|15.96|16.47|15.67|16.35|995700
5056055|4527|LOCK|2014-01-03|15.74|15.96|15.66|15.91|381100
4975985|4427|KMB|2014-01-03|104.31|104.92|103.95|104.35|1344200
4975986|4427|KMB|2014-01-02|104.32|104.62|103.52|103.84|1432900
4975987|4427|KMB|2013-12-31|105.73|105.74|104.16|104.46|1321000
4975988|4427|KMB|2013-12-30|105.1|105.97|104.95|105.93|1006400
4975989|4427|KMB|2013-12-27|105.22|105.8|105|105.1|669300
4975990|4427|KMB|2013-12-26|104.8|105.13|104.41|104.99|643000
4975991|4427|KMB|2013-12-24|104.7|105.18|104.45|104.79|386800
4975992|4427|KMB|2013-12-23|105.29|105.39|104.43|104.54|1078500
4975993|4427|KMB|2013-12-20|104.67|105.61|104.17|105.18|2019700
4975994|4427|KMB|2013-12-19|104.33|105.08|104.04|104.38|1552600
4975995|4427|KMB|2013-12-18|103.25|105.18|102.71|105.14|1779300
4975996|4427|KMB|2013-12-17|103.78|103.99|102.53|102.75|1769900
4975997|4427|KMB|2013-12-16|104.39|104.89|103.85|104.03|1443300
4975998|4427|KMB|2013-12-13|104.02|104.34|103.36|103.92|989300
4975999|4427|KMB|2013-12-12|105.12|105.26|103.74|103.83|1550300
4976000|4427|KMB|2013-12-11|105.16|106.17|104.97|105.38|1650300
4976001|4427|KMB|2013-12-10|105.42|105.5|104.58|104.91|1620500
4976002|4427|KMB|2013-12-09|105.85|106.23|105.38|105.83|1289800
4976003|4427|KMB|2013-12-06|104.75|105.6|104.73|105.58|1850700
4976004|4427|KMB|2013-12-05|104.03|104.3|103.42|103.9|2074900
4976005|4427|KMB|2013-12-04|105|105.13|104.04|104.2|2694000
4976006|4427|KMB|2013-12-03|106.59|106.74|105.51|106.48|3001300
4976007|4427|KMB|2013-12-02|108.86|109.4|107.04|107.15|2323200
5039592|4512|LDOS|2014-01-17|46.46|46.79|45.74|46.49|868900
5039593|4512|LDOS|2014-01-16|47.25|47.35|46.45|46.74|722700
5039594|4512|LDOS|2014-01-15|47.18|47.59|46.78|47.44|672300
5039595|4512|LDOS|2014-01-14|46.57|47.06|46.56|46.82|662100
5039596|4512|LDOS|2014-01-13|47.03|47.58|46.4|46.51|577400
5039597|4512|LDOS|2014-01-10|47.38|48.19|47.29|47.77|650700
5039598|4512|LDOS|2014-01-09|47.88|48.27|47.58|47.8|870300
5039599|4512|LDOS|2014-01-08|47.35|47.91|46.97|47.59|1635200
5039600|4512|LDOS|2014-01-07|46.24|47.8|46.11|47.51|1359900
5039601|4512|LDOS|2014-01-06|46.9|46.97|46.24|46.4|853100
5039602|4512|LDOS|2014-01-03|46.6|47.12|46.33|46.94|895900
5039603|4512|LDOS|2014-01-02|46.08|46.62|45.98|46.25|819900
5039604|4512|LDOS|2013-12-31|46.42|46.83|46.37|46.49|483400
5039605|4512|LDOS|2013-12-30|46.26|46.72|46.15|46.42|495700
5039606|4512|LDOS|2013-12-27|46.16|46.66|45.56|46.51|480700
5039607|4512|LDOS|2013-12-26|45.65|46.62|45.51|46.24|482000
5039608|4512|LDOS|2013-12-24|44.93|46.18|44.9|45.94|384400
5039609|4512|LDOS|2013-12-23|45.11|45.81|45.11|45.31|617300
5039610|4512|LDOS|2013-12-20|44.57|46.44|44.42|45.13|2321900
5039611|4512|LDOS|2013-12-19|44.51|44.52|44.09|44.28|597000
5039612|4512|LDOS|2013-12-18|43.94|44.52|43.69|44.44|949000
5039613|4512|LDOS|2013-12-17|43.23|43.66|42.77|43.65|835000
5039614|4512|LDOS|2013-12-16|43.13|43.7|42.47|42.85|974200
5039615|4512|LDOS|2013-12-13|41.49|43.78|41.49|43.14|1996100
5039616|4512|LDOS|2013-12-12|40.18|41.24|40.18|40.6|892300
5039617|4512|LDOS|2013-12-11|42.15|42.22|40.99|41.42|1075400
5039618|4512|LDOS|2013-12-10|41.51|43.8|41.45|42.42|1446800
5039619|4512|LDOS|2013-12-09|41.57|41.75|41.34|41.57|800800
5039620|4512|LDOS|2013-12-06|41.57|41.87|41.33|41.57|733300
5039621|4512|LDOS|2013-12-05|40.44|41.45|40.44|41.39|945600
5039622|4512|LDOS|2013-12-04|41.28|41.63|40.39|41.43|1511100
5039623|4512|LDOS|2013-12-03|46.34|47.34|40.21|41.71|3762100
5039624|4512|LDOS|2013-12-02|48.22|49.09|48|48.88|350300
5036217|4492|BWG|2014-01-17|16.7|16.84|16.7|16.78|44000
5036218|4492|BWG|2014-01-16|16.8|16.86|16.7|16.77|62400
5036219|4492|BWG|2014-01-15|16.76|16.8|16.71|16.8|170300
5036220|4492|BWG|2014-01-14|16.72|16.79|16.65|16.79|51800
5036221|4492|BWG|2014-01-13|16.77|16.95|16.73|16.79|63000
5036222|4492|BWG|2014-01-10|16.71|16.87|16.71|16.77|59800
5036223|4492|BWG|2014-01-09|16.78|16.81|16.63|16.7|84700
5036224|4492|BWG|2014-01-08|16.8|16.93|16.75|16.84|74600
5036225|4492|BWG|2014-01-07|16.96|17.02|16.73|16.81|57100
5036226|4492|BWG|2014-01-06|16.8|16.9|16.77|16.86|40400
5036227|4492|BWG|2014-01-03|16.85|16.86|16.67|16.85|52200
5036228|4492|BWG|2014-01-02|16.82|16.99|16.82|16.92|79600
5036229|4492|BWG|2013-12-31|16.81|16.88|16.63|16.87|337400
5036230|4492|BWG|2013-12-30|16.75|16.87|16.44|16.72|166300
5036231|4492|BWG|2013-12-27|16.8|16.85|16.67|16.75|120900
5036232|4492|BWG|2013-12-26|16.66|16.95|16.5|16.7|248500
5036233|4492|BWG|2013-12-24|16.42|16.67|16.42|16.67|145100
5036234|4492|BWG|2013-12-23|16.27|16.5|16.18|16.42|279800
5036235|4492|BWG|2013-12-20|16.5|16.5|16.14|16.43|186800
5036236|4492|BWG|2013-12-19|16.34|16.64|16.34|16.46|131100
5036237|4492|BWG|2013-12-18|16.61|16.68|16.26|16.53|207500
5036238|4492|BWG|2013-12-17|16.64|17.06|16.5|17.06|166600
5005922|4464|KKD|2013-12-23|19.17|19.68|19.13|19.61|1234300
5005923|4464|KKD|2013-12-20|18.77|19.17|18.63|19.09|1585400
5005924|4464|KKD|2013-12-19|19|19.12|18.63|18.64|723500
5005925|4464|KKD|2013-12-18|18.63|19.08|18.52|19.04|1476300
5005926|4464|KKD|2013-12-17|18.52|18.81|18.26|18.64|1403000
5005927|4464|KKD|2013-12-16|18.13|18.51|17.95|18.45|1352100
5005928|4464|KKD|2013-12-13|18.27|18.41|17.8|18.04|2100800
5005929|4464|KKD|2013-12-12|18.07|18.45|18.04|18.26|1957800
5005930|4464|KKD|2013-12-11|18.95|19.12|17.85|18.05|3414900
5005931|4464|KKD|2013-12-10|19.33|19.39|18.83|18.95|1934900
5005932|4464|KKD|2013-12-09|20|20.05|19.27|19.33|1657800
5005933|4464|KKD|2013-12-06|19.81|20.06|19.73|19.97|1186000
5005934|4464|KKD|2013-12-05|20.21|20.4|19.65|19.73|1779700
5005935|4464|KKD|2013-12-04|19.59|20.49|19.58|20.21|3808600
5005936|4464|KKD|2013-12-03|20.6|21.3|19.57|19.59|13439800
5005937|4464|KKD|2013-12-02|25.05|25.2|24.07|24.55|2666100
5056369|4528|LITB|2014-01-17|10.5|10.64|10.4|10.52|539600
5056370|4528|LITB|2014-01-16|9.98|10.79|9.95|10.62|1098300
5056371|4528|LITB|2014-01-15|9.4|10.05|9.28|9.95|737900
5056372|4528|LITB|2014-01-14|9.05|9.38|9.05|9.33|193100
5056373|4528|LITB|2014-01-13|9.05|9.55|9|9.02|346700
5056374|4528|LITB|2014-01-10|9.27|9.29|9.03|9.13|371900
5056375|4528|LITB|2014-01-09|9.63|9.64|9.26|9.28|431500
5056376|4528|LITB|2014-01-08|9.71|9.95|9.56|9.63|430500
5056377|4528|LITB|2014-01-07|10.1|10.1|9.32|9.74|763200
5056378|4528|LITB|2014-01-06|8.26|10|8.25|9.81|2054100
5056379|4528|LITB|2014-01-03|8.01|8.26|8.01|8.15|211800
5056380|4528|LITB|2014-01-02|8.06|8.16|7.66|8.06|233000
5056381|4528|LITB|2013-12-31|8.11|8.27|8.01|8.09|297400
5056382|4528|LITB|2013-12-30|8.32|8.6|8.08|8.12|449000
5056383|4528|LITB|2013-12-27|8.35|8.4|8.1|8.36|270100
5056384|4528|LITB|2013-12-26|7.95|8.43|7.95|8.32|416000
5056385|4528|LITB|2013-12-24|7.56|8.09|7.51|7.97|241500
5056386|4528|LITB|2013-12-23|7.98|7.99|7.5|7.52|396600
5056387|4528|LITB|2013-12-20|8.19|8.3|7.9|7.96|288800
5056388|4528|LITB|2013-12-19|7.64|8.28|7.5|8.12|733100
5056389|4528|LITB|2013-12-18|7.53|7.84|7.25|7.68|575200
5056390|4528|LITB|2013-12-17|7.45|7.77|7|7.51|580400
5056391|4528|LITB|2013-12-16|6.77|7.83|6.77|7.51|1814900
5056392|4528|LITB|2013-12-13|6.34|6.46|6.18|6.35|296500
5056393|4528|LITB|2013-12-12|6.69|6.87|6.26|6.36|598500
5056394|4528|LITB|2013-12-11|6.95|7|6.69|6.71|365500
5056395|4528|LITB|2013-12-10|6.96|7.1|6.8|6.92|421800
5056396|4528|LITB|2013-12-09|7.09|7.21|6.93|6.96|437900
5056397|4528|LITB|2013-12-06|7.31|7.38|7.05|7.08|176300
5056398|4528|LITB|2013-12-05|7.46|7.49|7.3|7.31|131000
5056399|4528|LITB|2013-12-04|7.1|7.63|7.1|7.49|438800
5056400|4528|LITB|2013-12-03|7.01|7.23|7.01|7.18|194300
5056401|4528|LITB|2013-12-02|7.1|7.16|7|7.03|182600
5057832|4530|LNC|2014-01-17|51.85|52.24|51.52|51.59|1161200
5057833|4530|LNC|2014-01-16|52.24|52.29|51.51|51.74|1922200
5057834|4530|LNC|2014-01-15|51.8|52.55|51.76|52.5|2155300
5057835|4530|LNC|2014-01-14|51.21|51.77|50.91|51.68|1523000
5057836|4530|LNC|2014-01-13|51.84|52.3|50.91|51.06|1795200
5057837|4530|LNC|2014-01-10|52.21|52.3|51.35|52.13|2216600
5057838|4530|LNC|2014-01-09|51.98|52.4|51.89|52.36|1566100
5057839|4530|LNC|2014-01-08|51.59|52.25|51.32|51.96|2240200
5057840|4530|LNC|2014-01-07|51.28|52|51.28|51.52|1694500
5057841|4530|LNC|2014-01-06|51.01|51.47|50.69|51.17|1832600
5057842|4530|LNC|2014-01-03|50.64|51.16|50.58|50.8|2588300
5057843|4530|LNC|2014-01-02|51.33|51.34|50.28|50.53|1767400
5057844|4530|LNC|2013-12-31|51.55|51.77|51.27|51.62|1248300
5057845|4530|LNC|2013-12-30|51.73|51.79|51.27|51.32|1051200
5057846|4530|LNC|2013-12-27|52.13|52.24|51.56|51.65|1053600
5057847|4530|LNC|2013-12-26|52.07|52.23|51.66|51.95|1859900
5057848|4530|LNC|2013-12-24|51.55|51.95|51.52|51.83|697500
5057849|4530|LNC|2013-12-23|51.75|52.07|51.45|51.55|2266900
5057850|4530|LNC|2013-12-20|51.29|51.65|50.84|51.36|3208700
5057851|4530|LNC|2013-12-19|51.14|51.41|50.92|51.31|1406400
5057852|4530|LNC|2013-12-18|50.39|51.36|49.47|51.31|3478900
5057853|4530|LNC|2013-12-17|50.86|50.95|50.06|50.08|2534600
5057854|4530|LNC|2013-12-16|51.14|51.35|50.73|51.01|1541000
5057855|4530|LNC|2013-12-13|50.76|51.04|50.2|50.94|1645800
5057856|4530|LNC|2013-12-12|50.39|50.89|50.24|50.58|1825500
5057857|4530|LNC|2013-12-11|51.39|51.51|50.36|50.41|1909800
5057858|4530|LNC|2013-12-10|51.46|51.73|50.69|51.09|2196300
5057859|4530|LNC|2013-12-09|51.48|51.94|51.29|51.7|1658000
5057860|4530|LNC|2013-12-06|51.3|51.75|50.97|51.43|1866900
5056056|4527|LOCK|2014-01-02|16.31|16.31|15.5|15.77|794500
5056057|4527|LOCK|2013-12-31|16.2|16.57|15.9|16.41|734300
5056058|4527|LOCK|2013-12-30|16.08|16.45|15.74|16.23|553400
5056059|4527|LOCK|2013-12-27|16.17|16.27|15.64|15.99|413000
5056060|4527|LOCK|2013-12-26|16.46|16.46|16.06|16.1|388500
5056061|4527|LOCK|2013-12-24|15.73|16.43|15.73|16.36|329500
5056062|4527|LOCK|2013-12-23|16.63|16.68|15.55|15.71|756100
5056063|4527|LOCK|2013-12-20|15.75|16.38|15.37|16.35|1312000
5056064|4527|LOCK|2013-12-19|15.5|15.76|15.41|15.75|736300
5056065|4527|LOCK|2013-12-18|15.15|15.61|15.14|15.44|748300
5056066|4527|LOCK|2013-12-17|15.73|15.8|15.07|15.14|861700
5056067|4527|LOCK|2013-12-16|16.13|16.13|15.68|15.76|813100
5056068|4527|LOCK|2013-12-13|16.15|16.15|15.86|16|664400
5056069|4527|LOCK|2013-12-12|16.15|16.17|15.95|16.03|766000
5056070|4527|LOCK|2013-12-11|16.66|16.71|15.98|16.02|512000
5056071|4527|LOCK|2013-12-10|17.13|17.16|16.54|16.69|697900
5056072|4527|LOCK|2013-12-09|16.75|17.13|16.38|17.09|554800
5056073|4527|LOCK|2013-12-06|16.78|16.89|16.64|16.75|768800
5056074|4527|LOCK|2013-12-05|16.58|16.75|16.36|16.65|560100
5056075|4527|LOCK|2013-12-04|16.64|16.74|16.31|16.62|505100
5056076|4527|LOCK|2013-12-03|16.5|16.8|16.44|16.68|553700
5056077|4527|LOCK|2013-12-02|17.18|17.19|16.22|16.47|1007900
5018965|4474|LDR|2014-01-17|52.36|52.47|51.83|52.11|10200
5018966|4474|LDR|2014-01-16|52.55|52.66|52.1|52.25|16400
5018967|4474|LDR|2014-01-15|52.71|53.16|52.53|52.79|17900
5018968|4474|LDR|2014-01-14|52.24|53.2|51.83|52.78|32600
5018969|4474|LDR|2014-01-13|51.42|52.55|51.42|52.29|22100
5018970|4474|LDR|2014-01-10|51.88|52.1|51.11|51.67|27700
5018971|4474|LDR|2014-01-09|51.84|52.09|51.21|51.77|29000
5018972|4474|LDR|2014-01-08|51.75|52.39|51.21|51.8|32000
5018973|4474|LDR|2014-01-07|52|52.7|51.6|51.91|35300
5018974|4474|LDR|2014-01-06|52.81|52.81|51.68|51.91|30400
5018975|4474|LDR|2014-01-03|51.89|52.7|51.21|52.52|18600
5018976|4474|LDR|2014-01-02|52.15|52.32|51.5|51.95|38300
5018977|4474|LDR|2013-12-31|52.95|53.01|52.31|52.61|43100
5018978|4474|LDR|2013-12-30|52.43|53.12|51.95|52.61|23800
5018979|4474|LDR|2013-12-27|52.57|52.78|51.65|52.65|16900
5018980|4474|LDR|2013-12-26|52.28|52.67|51.41|52.29|23500
5018981|4474|LDR|2013-12-24|52.56|53.1|51.71|52.28|21100
5018982|4474|LDR|2013-12-23|53.51|53.51|51.64|52.73|54200
5018983|4474|LDR|2013-12-20|51.46|52.85|51.27|52.47|174900
5018984|4474|LDR|2013-12-19|51.58|51.65|50.99|51.59|44300
5018985|4474|LDR|2013-12-18|50.94|52.42|50.85|52.21|67900
5018986|4474|LDR|2013-12-17|50.87|51.48|50.24|51.11|27200
5018987|4474|LDR|2013-12-16|50.57|51.49|50.43|51.14|60100
5018988|4474|LDR|2013-12-13|49.82|50.92|49.36|50.58|84900
5018989|4474|LDR|2013-12-12|50.18|50.55|49.25|49.81|33600
5018990|4474|LDR|2013-12-11|52.25|52.25|49.51|50|61500
5018991|4474|LDR|2013-12-10|51.95|53.32|51.95|52.38|42700
5018992|4474|LDR|2013-12-09|51.76|52.13|51.1|51.48|19000
5018993|4474|LDR|2013-12-06|51.54|52.24|51.54|52.08|11000
5018994|4474|LDR|2013-12-05|51.03|51.44|50.78|51.14|8100
5018995|4474|LDR|2013-12-04|51.04|51.5|50.41|51.02|19100
5018996|4474|LDR|2013-12-03|50.76|51.68|50.76|51.21|14000
5018997|4474|LDR|2013-12-02|52.78|52.82|50.33|50.79|13800
5021577|4476|LPI|2014-01-17|25|25.48|24.85|24.96|769700
5021578|4476|LPI|2014-01-16|24.83|25.51|24.77|25.19|736400
5021579|4476|LPI|2014-01-15|24.61|25.3|24.57|24.89|2183800
5021580|4476|LPI|2014-01-14|23.09|24.2|22.94|24.11|1860300
5021581|4476|LPI|2014-01-13|24.02|24.4|22.82|22.91|1239000
5021582|4476|LPI|2014-01-10|24.11|24.55|23.91|24.14|1535700
5021583|4476|LPI|2014-01-09|25.47|25.47|23.5|24.11|3598100
5021584|4476|LPI|2014-01-08|26.13|26.18|25|25.34|1654200
5021585|4476|LPI|2014-01-07|25.75|26.72|25.57|26.12|1138200
5021586|4476|LPI|2014-01-06|26.08|26.15|25.39|25.56|1925800
5021587|4476|LPI|2014-01-03|26.32|26.93|25.8|26.01|1065400
5021588|4476|LPI|2014-01-02|27.64|27.72|26.11|26.48|1527600
5021589|4476|LPI|2013-12-31|27.3|27.78|27.1|27.69|587900
5021590|4476|LPI|2013-12-30|28.04|28.12|27.15|27.29|959500
5021591|4476|LPI|2013-12-27|27.25|28.07|27.1|28|698200
5021592|4476|LPI|2013-12-26|27.36|27.6|27.06|27.42|703800
5021593|4476|LPI|2013-12-24|27.17|27.43|27.05|27.32|437600
5021594|4476|LPI|2013-12-23|26.86|27.37|26.82|27.31|1108000
5021595|4476|LPI|2013-12-20|26.66|27.16|26.49|26.87|1706000
5021596|4476|LPI|2013-12-19|25.51|26.58|25.07|26.54|1039400
5021597|4476|LPI|2013-12-18|25.4|25.89|24.95|25.77|1188600
5021598|4476|LPI|2013-12-17|25.94|26.12|25.09|25.38|1126200
5021599|4476|LPI|2013-12-16|25.72|26.12|25.36|25.99|1507600
5023435|4478|LHO|2013-12-09|30.27|30.61|29.96|30.45|748400
5023436|4478|LHO|2013-12-06|30.65|30.93|30.16|30.17|904200
5023437|4478|LHO|2013-12-05|30.03|30.3|29.91|30.18|607600
5023438|4478|LHO|2013-12-04|29.64|30.45|29.64|30.13|850500
5023439|4478|LHO|2013-12-03|30.37|30.6|29.96|30.09|555600
5023440|4478|LHO|2013-12-02|31.25|31.48|30.46|30.5|616700
5013741|4470|SCX|2014-01-17|15.98|16|15.72|15.8|22400
5013742|4470|SCX|2014-01-16|15.75|15.85|15.7|15.85|44000
5013743|4470|SCX|2014-01-15|15.96|15.98|15.67|15.67|15500
5013744|4470|SCX|2014-01-14|15.59|15.95|15.41|15.83|14000
5013745|4470|SCX|2014-01-13|15.66|15.94|15|15.29|18100
5013746|4470|SCX|2014-01-10|15.66|15.69|14.99|15.65|22200
5013747|4470|SCX|2014-01-09|15.33|15.98|15.33|15.54|25200
5013748|4470|SCX|2014-01-08|15.1|15.49|15.1|15.23|11900
5013749|4470|SCX|2014-01-07|14.97|15.3|14.81|15.02|19700
5013750|4470|SCX|2014-01-06|14.78|14.97|14.73|14.87|15200
5013751|4470|SCX|2014-01-03|14.65|14.7|14.5|14.69|13900
5013752|4470|SCX|2014-01-02|14.57|14.57|14.06|14.41|16800
5013753|4470|SCX|2013-12-31|14.39|14.62|14.39|14.57|11200
5013754|4470|SCX|2013-12-30|14.39|14.5|14.3|14.3|4000
5013755|4470|SCX|2013-12-27|14.14|14.39|14.14|14.38|2300
5013756|4470|SCX|2013-12-26|14.15|14.34|14.15|14.16|8400
5013757|4470|SCX|2013-12-24|14.1|14.14|14.02|14.14|4400
5013758|4470|SCX|2013-12-23|14.01|14.15|14|14.09|20800
5013759|4470|SCX|2013-12-20|14.15|14.3|13.99|13.99|6700
5013760|4470|SCX|2013-12-19|13.97|14.35|13.95|14.3|5200
5013761|4470|SCX|2013-12-18|14.15|14.15|13.91|14.07|6000
5013762|4470|SCX|2013-12-17|14|14.25|13.84|14.1|20100
5013763|4470|SCX|2013-12-16|13.44|14.12|13.32|13.97|24700
5013764|4470|SCX|2013-12-13|13.03|13.4|13.03|13.26|8200
5013765|4470|SCX|2013-12-12|13.08|13.49|13|13.06|8300
5013766|4470|SCX|2013-12-11|13.28|13.28|12.96|13.12|12400
5013767|4470|SCX|2013-12-10|12.91|13.25|12.82|13.16|4100
5013768|4470|SCX|2013-12-09|13.05|13.29|12.99|13.17|8800
5013769|4470|SCX|2013-12-06|12.83|13.02|12.76|13.01|13300
5013770|4470|SCX|2013-12-05|12.94|12.98|12.74|12.84|7300
5013771|4470|SCX|2013-12-04|12.31|13.01|12.31|12.84|9900
5013772|4470|SCX|2013-12-03|12.92|12.95|12.21|12.43|15100
5013773|4470|SCX|2013-12-02|12.9|12.95|12.76|12.85|6700
5031244|4488|LDK|2014-01-17|1.2|1.2|1.02|1.09|4457200
5031245|4488|LDK|2014-01-16|1.28|1.28|1.18|1.2|2843100
5031246|4488|LDK|2014-01-15|1.33|1.34|1.27|1.27|2395900
5031247|4488|LDK|2014-01-14|1.34|1.35|1.32|1.33|650300
5031248|4488|LDK|2014-01-13|1.32|1.34|1.32|1.33|1099000
5031249|4488|LDK|2014-01-10|1.31|1.33|1.31|1.32|594900
5031250|4488|LDK|2014-01-09|1.35|1.38|1.31|1.31|1009800
5031251|4488|LDK|2014-01-08|1.38|1.38|1.35|1.36|374900
5031252|4488|LDK|2014-01-07|1.39|1.42|1.36|1.37|1201200
5031253|4488|LDK|2014-01-06|1.38|1.4|1.33|1.38|1116100
5031254|4488|LDK|2014-01-03|1.4|1.43|1.35|1.36|1058300
5031255|4488|LDK|2014-01-02|1.31|1.41|1.3|1.4|2099200
5031256|4488|LDK|2013-12-31|1.34|1.34|1.3|1.31|2388600
5031257|4488|LDK|2013-12-30|1.4|1.4|1.33|1.34|1695600
5031258|4488|LDK|2013-12-27|1.43|1.44|1.39|1.39|931100
5031259|4488|LDK|2013-12-26|1.38|1.44|1.38|1.4|1570300
5031260|4488|LDK|2013-12-24|1.31|1.38|1.31|1.37|1342300
5031261|4488|LDK|2013-12-23|1.35|1.36|1.31|1.31|1158700
5031262|4488|LDK|2013-12-20|1.36|1.38|1.35|1.35|922900
5031263|4488|LDK|2013-12-19|1.37|1.38|1.36|1.37|735600
5031264|4488|LDK|2013-12-18|1.38|1.41|1.36|1.36|942800
5031265|4488|LDK|2013-12-17|1.37|1.38|1.35|1.36|962500
5031266|4488|LDK|2013-12-16|1.4|1.4|1.35|1.35|795900
5031267|4488|LDK|2013-12-13|1.4|1.43|1.35|1.35|889500
5031268|4488|LDK|2013-12-12|1.37|1.4|1.37|1.38|512100
5031269|4488|LDK|2013-12-11|1.4|1.42|1.36|1.37|1327600
5031270|4488|LDK|2013-12-10|1.38|1.46|1.38|1.42|1239100
5031271|4488|LDK|2013-12-09|1.39|1.41|1.38|1.38|797300
5031272|4488|LDK|2013-12-06|1.43|1.44|1.38|1.39|1163300
5031273|4488|LDK|2013-12-05|1.44|1.45|1.42|1.42|839900
5031274|4488|LDK|2013-12-04|1.4|1.45|1.38|1.44|1234600
5031275|4488|LDK|2013-12-03|1.48|1.49|1.38|1.39|3126900
5031276|4488|LDK|2013-12-02|1.5|1.55|1.49|1.5|1068900
5027326|4485|LAZ|2014-01-17|47.11|47.71|46.95|47.05|429900
5027327|4485|LAZ|2014-01-16|47.14|47.74|47.01|47.24|991000
5027328|4485|LAZ|2014-01-15|46.65|48.7|46.55|47|1288000
5027329|4485|LAZ|2014-01-14|45.09|46.13|44.79|45.79|754900
5027330|4485|LAZ|2014-01-13|45.23|45.75|44.54|44.7|604600
5027331|4485|LAZ|2014-01-10|45.1|45.29|44.83|45.15|443300
5036239|4492|BWG|2013-12-16|16.59|16.79|16.45|16.71|142600
5036240|4492|BWG|2013-12-13|16.25|16.52|16.25|16.51|118700
5036241|4492|BWG|2013-12-12|16.45|16.52|16.3|16.33|103800
5036242|4492|BWG|2013-12-11|16.5|16.62|16.45|16.53|83000
5036243|4492|BWG|2013-12-10|16.32|16.5|16.29|16.46|112900
5036244|4492|BWG|2013-12-09|16.28|16.38|16.22|16.27|121800
5036245|4492|BWG|2013-12-06|16.16|16.31|16.16|16.21|67300
5036246|4492|BWG|2013-12-05|16.42|16.56|16.1|16.14|146300
5036247|4492|BWG|2013-12-04|16.6|16.67|16.41|16.41|113900
5036248|4492|BWG|2013-12-03|16.66|16.75|16.61|16.62|100900
5036249|4492|BWG|2013-12-02|16.73|16.73|16.65|16.68|85900
5048209|4521|LXK|2014-01-17|35.62|35.97|35.45|35.85|1027600
5048210|4521|LXK|2014-01-16|35.89|36.34|35.62|35.74|854500
5048211|4521|LXK|2014-01-15|35.8|36.35|35.47|35.79|1388200
5048212|4521|LXK|2014-01-14|35.4|36.15|35.23|35.7|830300
5048213|4521|LXK|2014-01-13|35.9|36.06|34.93|35.22|863700
5048214|4521|LXK|2014-01-10|35.69|36.11|35.59|35.96|487800
5048215|4521|LXK|2014-01-09|35.6|35.89|35.27|35.7|882000
5048216|4521|LXK|2014-01-08|36.21|36.26|35.5|35.56|1061200
5048217|4521|LXK|2014-01-07|36.01|36.56|35.88|36.21|1000900
5048218|4521|LXK|2014-01-06|35.57|36.25|35.42|35.9|1349900
5048219|4521|LXK|2014-01-03|34.91|35.63|34.89|35.42|1037100
5048220|4521|LXK|2014-01-02|35.37|35.47|34.73|34.92|630100
5048221|4521|LXK|2013-12-31|35.36|35.6|35.13|35.52|434800
5048222|4521|LXK|2013-12-30|34.74|35.62|34.62|35.34|578500
5048223|4521|LXK|2013-12-27|34.95|35.04|34.63|34.8|328200
5048224|4521|LXK|2013-12-26|35.08|35.23|34.79|34.82|294500
5048225|4521|LXK|2013-12-24|34.9|35.15|34.61|35.03|191400
5048226|4521|LXK|2013-12-23|35.22|35.22|34.8|34.98|628300
5048227|4521|LXK|2013-12-20|34.3|35.32|34.22|34.99|1491000
5048228|4521|LXK|2013-12-19|33.53|34.17|33.52|33.74|527000
5048229|4521|LXK|2013-12-18|33.33|33.54|32.57|33.53|733900
5048230|4521|LXK|2013-12-17|33.59|33.76|33.04|33.31|1020200
5048231|4521|LXK|2013-12-16|33.6|34.01|33.52|33.61|429100
5048232|4521|LXK|2013-12-13|33.9|34.1|33.58|33.7|429500
5048233|4521|LXK|2013-12-12|33.25|34.07|32.82|33.85|1268600
5048234|4521|LXK|2013-12-11|34.94|35.09|33.05|33.35|1684800
5048235|4521|LXK|2013-12-10|35.06|35.49|34.84|35.03|677600
5048236|4521|LXK|2013-12-09|35.49|35.74|35.1|35.2|677100
5048237|4521|LXK|2013-12-06|35.3|35.74|35.1|35.51|684600
5048238|4521|LXK|2013-12-05|35.74|35.88|34.83|35.04|1142300
5048239|4521|LXK|2013-12-04|35.71|36.45|35.71|35.9|1254400
5048240|4521|LXK|2013-12-03|35.5|35.93|35.24|35.78|1282600
5048241|4521|LXK|2013-12-02|35.49|36.26|34.99|35.7|1481600
5046903|4519|LXP|2014-01-17|10.38|10.46|10.32|10.4|1513700
5046904|4519|LXP|2014-01-16|10.31|10.46|10.26|10.4|1806500
5046905|4519|LXP|2014-01-15|10.22|10.39|10.17|10.36|2095600
5046906|4519|LXP|2014-01-14|10.06|10.2|10.03|10.16|1991900
5046907|4519|LXP|2014-01-13|10.1|10.15|9.98|10.06|1976900
5046908|4519|LXP|2014-01-10|10.06|10.18|10.05|10.15|1159300
5046909|4519|LXP|2014-01-09|10.12|10.12|9.94|10.03|2221900
5046910|4519|LXP|2014-01-08|10.26|10.28|10.06|10.12|1686200
5046911|4519|LXP|2014-01-07|10.23|10.33|10.16|10.24|1329500
5046912|4519|LXP|2014-01-06|10.24|10.29|10.12|10.2|1559300
5046913|4519|LXP|2014-01-03|10.2|10.28|10.13|10.19|1100600
5046914|4519|LXP|2014-01-02|10.21|10.26|10.09|10.21|1532300
5046915|4519|LXP|2013-12-31|10.28|10.4|10.21|10.21|1519500
5046916|4519|LXP|2013-12-30|10.28|10.34|10.23|10.24|956900
5046917|4519|LXP|2013-12-27|10.19|10.26|10.11|10.26|1124900
5046918|4519|LXP|2013-12-26|10.39|10.48|10.25|10.31|1318600
5046919|4519|LXP|2013-12-24|10.29|10.43|10.27|10.34|891400
5046920|4519|LXP|2013-12-23|10.24|10.42|10.22|10.32|2012200
5046921|4519|LXP|2013-12-20|10.2|10.33|10.11|10.17|3417800
5046922|4519|LXP|2013-12-19|10.43|10.46|10.19|10.2|1352900
5046923|4519|LXP|2013-12-18|10.31|10.5|10.17|10.43|2571900
5046924|4519|LXP|2013-12-17|10.26|10.38|10.17|10.27|1668300
5046925|4519|LXP|2013-12-16|10.24|10.3|10.13|10.24|1558100
5046926|4519|LXP|2013-12-13|10.12|10.26|10.07|10.21|1187300
5046927|4519|LXP|2013-12-12|10.2|10.2|10.05|10.11|1138500
5046928|4519|LXP|2013-12-11|10.49|10.52|10.13|10.22|1860700
5046929|4519|LXP|2013-12-10|10.49|10.59|10.45|10.45|1791600
5046930|4519|LXP|2013-12-09|10.48|10.56|10.36|10.52|1776900
5046931|4519|LXP|2013-12-06|10.38|10.51|10.33|10.5|1583500
5046932|4519|LXP|2013-12-05|10.32|10.36|10.17|10.3|1198800
5046933|4519|LXP|2013-12-04|10.21|10.39|10.14|10.36|1808200
5046934|4519|LXP|2013-12-03|10.23|10.31|10.14|10.21|1865100
5046935|4519|LXP|2013-12-02|10.26|10.35|10.22|10.29|2312200
5042204|4515|LII|2014-01-17|87.84|87.91|87.15|87.8|237600
5057861|4530|LNC|2013-12-05|50.83|51.16|50.39|50.65|1798100
5057862|4530|LNC|2013-12-04|50.53|51.6|50.41|51.1|2058300
5057863|4530|LNC|2013-12-03|51.3|51.56|50.36|50.69|2311700
5057864|4530|LNC|2013-12-02|51.49|52.27|51.27|51.72|1991500
5054739|4526|LTM|2014-01-17|46.13|46.36|45.64|45.9|278100
5054740|4526|LTM|2014-01-16|46.06|46.38|45.77|46.15|284600
5054741|4526|LTM|2014-01-15|45.25|46.43|45.25|46.27|418000
5054742|4526|LTM|2014-01-14|44.38|45.55|44.26|45.28|467800
5054743|4526|LTM|2014-01-13|45.62|46.02|44.11|44.25|503800
5054744|4526|LTM|2014-01-10|44.96|45.17|44.75|44.89|344300
5054745|4526|LTM|2014-01-09|45.33|45.44|44.2|44.85|462900
5054746|4526|LTM|2014-01-08|45.36|45.49|44.79|45.08|403500
5054747|4526|LTM|2014-01-07|46.08|46.14|45.23|45.33|305700
5054748|4526|LTM|2014-01-06|46.71|46.77|45.78|45.8|267000
5054749|4526|LTM|2014-01-03|46.76|46.88|46.42|46.66|159900
5054750|4526|LTM|2014-01-02|46.98|47.02|46.49|46.77|292200
5054751|4526|LTM|2013-12-31|46.72|47.13|46.4|47|285500
5054752|4526|LTM|2013-12-30|46.46|46.68|46.23|46.51|260100
5054753|4526|LTM|2013-12-27|46.55|46.59|46.08|46.36|318200
5054754|4526|LTM|2013-12-26|45.69|46.49|45.69|46.22|312300
5054755|4526|LTM|2013-12-24|45.44|45.67|45.19|45.45|109400
5054756|4526|LTM|2013-12-23|44.83|45.54|44.57|45.36|323100
5054757|4526|LTM|2013-12-20|44.02|44.8|43.88|44.63|538900
5054758|4526|LTM|2013-12-19|44.69|44.92|43.99|44.09|453900
5054759|4526|LTM|2013-12-18|44.33|44.97|43.92|44.83|642300
5054760|4526|LTM|2013-12-17|44.71|45|44.11|44.26|378700
5054761|4526|LTM|2013-12-16|45|45.31|44.38|44.79|667100
5054762|4526|LTM|2013-12-13|45.37|45.81|44.78|44.91|451300
5054763|4526|LTM|2013-12-12|46.07|46.25|45.31|45.37|425200
5054764|4526|LTM|2013-12-11|46.76|46.76|46|46.08|244400
5054765|4526|LTM|2013-12-10|47.05|47.52|46.64|46.64|204900
5054766|4526|LTM|2013-12-09|46.93|47.33|46.6|47.09|356100
5054767|4526|LTM|2013-12-06|47.2|47.3|46.74|46.87|242600
5054768|4526|LTM|2013-12-05|46.74|46.96|46.51|46.72|235300
5054769|4526|LTM|2013-12-04|47.19|47.43|46.34|46.89|276900
5054770|4526|LTM|2013-12-03|47.21|47.72|47.17|47.37|352600
5054771|4526|LTM|2013-12-02|48.5|48.68|46.83|47.41|655900
5066339|4539|SCD|2014-01-17|15.91|15.91|15.82|15.84|38500
5066340|4539|SCD|2014-01-16|15.83|15.88|15.77|15.87|54100
5066341|4539|SCD|2014-01-15|15.64|15.82|15.64|15.81|88600
5066342|4539|SCD|2014-01-14|15.51|15.65|15.5|15.63|42300
5066343|4539|SCD|2014-01-13|15.61|15.67|15.46|15.49|55100
5066344|4539|SCD|2014-01-10|15.64|15.71|15.6|15.66|59700
5066345|4539|SCD|2014-01-09|15.7|15.74|15.59|15.61|58100
5066346|4539|SCD|2014-01-08|15.69|15.75|15.62|15.72|41700
5066347|4539|SCD|2014-01-07|15.65|15.76|15.64|15.71|46000
5066348|4539|SCD|2014-01-06|15.67|15.7|15.59|15.66|50700
5066349|4539|SCD|2014-01-03|15.68|15.7|15.59|15.69|49800
5066350|4539|SCD|2014-01-02|15.81|15.81|15.66|15.72|75100
5066351|4539|SCD|2013-12-31|15.83|15.87|15.75|15.8|39100
5066352|4539|SCD|2013-12-30|15.88|15.89|15.71|15.74|81200
5066353|4539|SCD|2013-12-27|15.98|15.98|15.79|15.87|58800
5066354|4539|SCD|2013-12-26|15.91|15.98|15.86|15.96|100000
5066355|4539|SCD|2013-12-24|15.71|15.87|15.69|15.86|31200
5066356|4539|SCD|2013-12-23|15.46|15.67|15.46|15.67|73900
5066357|4539|SCD|2013-12-20|15.2|15.39|15.2|15.35|76000
5066358|4539|SCD|2013-12-19|15.16|15.18|15.05|15.18|85300
5066359|4539|SCD|2013-12-18|14.88|15.21|14.87|15.12|88900
5066360|4539|SCD|2013-12-17|15.18|15.24|15.09|15.17|58500
5066361|4539|SCD|2013-12-16|15.11|15.26|15.11|15.16|89900
5066362|4539|SCD|2013-12-13|15.16|15.18|15.07|15.11|53800
5066363|4539|SCD|2013-12-12|15.23|15.28|15.06|15.07|63600
5066364|4539|SCD|2013-12-11|15.28|15.33|15.19|15.21|70800
5066365|4539|SCD|2013-12-10|15.36|15.43|15.3|15.33|84300
5066366|4539|SCD|2013-12-09|15.51|15.6|15.4|15.43|87900
5066367|4539|SCD|2013-12-06|15.54|15.63|15.47|15.52|69000
5066368|4539|SCD|2013-12-05|15.61|15.61|15.44|15.48|49500
5066369|4539|SCD|2013-12-04|15.53|15.71|15.53|15.69|51000
5066370|4539|SCD|2013-12-03|15.65|15.68|15.57|15.61|54200
5066371|4539|SCD|2013-12-02|15.86|15.91|15.68|15.71|56700
5065033|4537|LYG|2014-01-17|5.57|5.59|5.55|5.55|2586400
5065034|4537|LYG|2014-01-16|5.64|5.65|5.57|5.62|4379200
5065035|4537|LYG|2014-01-15|5.72|5.76|5.7|5.76|3132800
5065036|4537|LYG|2014-01-14|5.66|5.71|5.61|5.7|2689900
5065037|4537|LYG|2014-01-13|5.56|5.62|5.52|5.53|4982200
5065038|4537|LYG|2014-01-10|5.6|5.61|5.51|5.58|5170200
5065039|4537|LYG|2014-01-09|5.68|5.72|5.66|5.69|5731300
5065040|4537|LYG|2014-01-08|5.56|5.62|5.55|5.61|21610100
5021600|4476|LPI|2013-12-13|25.26|25.76|25.02|25.73|1174500
5021601|4476|LPI|2013-12-12|25.2|25.84|25.06|25.31|1177400
5021602|4476|LPI|2013-12-11|25.91|25.91|25.23|25.3|980400
5021603|4476|LPI|2013-12-10|25.87|26.53|25.71|25.86|1276900
5021604|4476|LPI|2013-12-09|26|26.36|25.55|25.89|2139500
5021605|4476|LPI|2013-12-06|27.85|27.85|25.67|25.92|3098200
5021606|4476|LPI|2013-12-05|27.21|27.68|27|27.28|1627200
5021607|4476|LPI|2013-12-04|25.6|27.6|25.6|27.42|2336800
5021608|4476|LPI|2013-12-03|25.85|27|25.06|26.5|3207200
5021609|4476|LPI|2013-12-02|27.04|27.08|26.08|26.22|2062800
5016353|4472|LH|2014-01-17|91.58|92.34|91.33|91.8|935400
5016354|4472|LH|2014-01-16|91.08|91.7|91.08|91.5|726800
5016355|4472|LH|2014-01-15|91.35|91.57|90.99|91.08|891800
5016356|4472|LH|2014-01-14|90.92|91.15|89.93|90.97|1568900
5016357|4472|LH|2014-01-13|91.73|92|90.56|90.7|1149400
5016358|4472|LH|2014-01-10|92.31|92.74|91.62|91.98|1176000
5016359|4472|LH|2014-01-09|91.71|93.49|91.57|92.57|1294800
5016360|4472|LH|2014-01-08|92.29|92.69|90.34|91.71|1744400
5016361|4472|LH|2014-01-07|90.16|92.21|89.71|92.18|1370200
5016362|4472|LH|2014-01-06|91.15|91.41|89.97|90.35|928500
5016363|4472|LH|2014-01-03|90.34|91.85|90.32|90.77|546900
5016364|4472|LH|2014-01-02|91.37|91.63|90.05|90.23|1060300
5016365|4472|LH|2013-12-31|91.35|91.99|91.19|91.37|361700
5016366|4472|LH|2013-12-30|90.86|91.56|90.38|91.12|491200
5016367|4472|LH|2013-12-27|91.37|91.68|90.95|90.97|355000
5016368|4472|LH|2013-12-26|91.2|91.25|90.31|90.7|285200
5016369|4472|LH|2013-12-24|91.03|91.49|90.35|91.03|656700
5016370|4472|LH|2013-12-23|90.05|91.37|90.02|90.84|1607600
5016371|4472|LH|2013-12-20|89.9|90.22|89.7|90|1564800
5016372|4472|LH|2013-12-19|90|90.01|89.35|89.61|1469200
5016373|4472|LH|2013-12-18|89.04|90.54|88.94|90.11|1401500
5016374|4472|LH|2013-12-17|89.51|90|88.75|89.55|1463000
5016375|4472|LH|2013-12-16|89.54|90.04|89.54|89.84|1647200
5016376|4472|LH|2013-12-13|88.17|89.85|87.92|89.13|1715000
5016377|4472|LH|2013-12-12|88.05|88.94|87.21|87.75|2890700
5016378|4472|LH|2013-12-11|92.58|93.42|87.01|88.25|6139800
5016379|4472|LH|2013-12-10|100.11|100.49|98.39|99.15|1302800
5016380|4472|LH|2013-12-09|99.96|100.68|99.73|100.3|548700
5016381|4472|LH|2013-12-06|99.98|100.56|99.34|100|850700
5016382|4472|LH|2013-12-05|99.16|99.79|98.56|99.24|828200
5016383|4472|LH|2013-12-04|99.36|99.68|97.87|99.18|891400
5016384|4472|LH|2013-12-03|100.08|100.52|99.52|100|713600
5016385|4472|LH|2013-12-02|101.58|101.61|99.87|100.1|1563700
5029938|4487|LZB|2014-01-17|28.97|29.2|28.82|28.98|361900
5029939|4487|LZB|2014-01-16|28.59|29.06|28.42|29.04|319600
5029940|4487|LZB|2014-01-15|28.64|28.82|28.31|28.67|383500
5029941|4487|LZB|2014-01-14|28.4|28.59|28.09|28.5|581800
5029942|4487|LZB|2014-01-13|29.58|29.58|28.01|28.28|649700
5029943|4487|LZB|2014-01-10|30.08|30.2|29.56|29.64|709000
5029944|4487|LZB|2014-01-09|31.07|31.07|30.07|30.09|500500
5029945|4487|LZB|2014-01-08|30.42|31.06|30.21|31|308200
5029946|4487|LZB|2014-01-07|30.52|30.87|30.36|30.51|271200
5029947|4487|LZB|2014-01-06|31.05|31.09|30.44|30.47|341100
5029948|4487|LZB|2014-01-03|30.49|31.22|30.49|30.97|523400
5029949|4487|LZB|2014-01-02|30.97|30.99|29.97|30.18|351900
5029950|4487|LZB|2013-12-31|30.9|31.05|30.72|31|367400
5029951|4487|LZB|2013-12-30|30.4|30.83|30.33|30.74|333300
5029952|4487|LZB|2013-12-27|30.85|30.93|30.07|30.34|346600
5029953|4487|LZB|2013-12-26|30.66|31.03|30.58|30.71|311600
5029954|4487|LZB|2013-12-24|30.98|31.03|30.52|30.58|158400
5029955|4487|LZB|2013-12-23|30.38|31.04|30.28|31.03|324600
5029956|4487|LZB|2013-12-20|29.76|30.23|29.42|30.15|841100
5029957|4487|LZB|2013-12-19|30.01|30.01|29.48|29.68|265000
5029958|4487|LZB|2013-12-18|29.36|30.16|29.28|30|494100
5029959|4487|LZB|2013-12-17|29.9|29.9|29.38|29.39|394100
5029960|4487|LZB|2013-12-16|29.22|30.34|28.95|29.93|480100
5029961|4487|LZB|2013-12-13|29.14|29.34|28.75|29.15|376700
5029962|4487|LZB|2013-12-12|28.94|29.4|28.58|29.1|393800
5029963|4487|LZB|2013-12-11|29.4|29.5|28.68|28.83|553600
5029964|4487|LZB|2013-12-10|29.49|30.05|29.3|29.43|490000
5029965|4487|LZB|2013-12-09|29.13|29.67|29.13|29.47|271400
5029966|4487|LZB|2013-12-06|29.15|29.43|28.95|29.11|314900
5029967|4487|LZB|2013-12-05|28.53|28.89|28.48|28.79|178800
5029968|4487|LZB|2013-12-04|28.83|29.05|28.16|28.45|437200
5029969|4487|LZB|2013-12-03|28.85|29.11|28.84|29|296700
5029970|4487|LZB|2013-12-02|29.27|29.32|28.87|28.99|349700
5107831|4588|HYF|2014-01-17|2.08|2.09|2.07|2.09|173900
5107832|4588|HYF|2014-01-16|2.06|2.08|2.06|2.08|202500
5027332|4485|LAZ|2014-01-09|45.37|45.67|45.01|45.06|353000
5027333|4485|LAZ|2014-01-08|45.4|45.59|45.13|45.41|493400
5027334|4485|LAZ|2014-01-07|45.39|45.49|45|45.35|517300
5027335|4485|LAZ|2014-01-06|45.42|45.42|45|45.11|436800
5027336|4485|LAZ|2014-01-03|44.91|45.43|44.91|45.2|391000
5027337|4485|LAZ|2014-01-02|45.06|45.28|44.44|44.77|396100
5027338|4485|LAZ|2013-12-31|45.15|45.49|44.9|45.32|340600
5027339|4485|LAZ|2013-12-30|46.88|46.98|44.84|45.05|512800
5027340|4485|LAZ|2013-12-27|44.99|45.5|44.64|44.97|228900
5027341|4485|LAZ|2013-12-26|44.96|45.21|44.72|44.93|195700
5027342|4485|LAZ|2013-12-24|44.85|44.95|44.6|44.9|84700
5027343|4485|LAZ|2013-12-23|44.71|44.74|44.31|44.72|400500
5027344|4485|LAZ|2013-12-20|43.9|44.72|43.8|44.58|764400
5027345|4485|LAZ|2013-12-19|43.51|44.33|43.37|43.86|293100
5027346|4485|LAZ|2013-12-18|43.07|43.52|42.55|43.49|596700
5027347|4485|LAZ|2013-12-17|42.9|43.13|42.82|43.01|513200
5027348|4485|LAZ|2013-12-16|42.76|43.48|42.64|42.83|618600
5027349|4485|LAZ|2013-12-13|42.28|42.76|42.07|42.64|403800
5027350|4485|LAZ|2013-12-12|42.74|42.75|41.71|42.04|400300
5027351|4485|LAZ|2013-12-11|42.51|43.15|42.51|42.89|366900
5027352|4485|LAZ|2013-12-10|43|43.3|42.28|42.3|508300
5027353|4485|LAZ|2013-12-09|41.9|43|41.84|42.87|419500
5027354|4485|LAZ|2013-12-06|41.88|42.28|41.72|41.77|287000
5027355|4485|LAZ|2013-12-05|41.21|41.39|40.71|41.22|184200
5027356|4485|LAZ|2013-12-04|41.45|41.87|40.8|41.22|299700
5027357|4485|LAZ|2013-12-03|41|41.6|40.65|41.55|286800
5027358|4485|LAZ|2013-12-02|41.54|41.8|41.03|41.06|567100
5062421|4535|LAD|2014-01-17|60|61.68|60|61.41|402600
5062422|4535|LAD|2014-01-16|59.59|60.26|58.33|59.87|597100
5062423|4535|LAD|2014-01-15|63.52|63.52|58.14|60.03|1247900
5062424|4535|LAD|2014-01-14|64.06|64.06|62.29|63.8|303900
5062425|4535|LAD|2014-01-13|65.24|65.75|63.17|63.33|206700
5062426|4535|LAD|2014-01-10|65.8|65.98|64.7|65.34|220600
5062427|4535|LAD|2014-01-09|66.95|67.18|65.21|65.82|225500
5062428|4535|LAD|2014-01-08|67.25|67.31|66.13|66.85|240600
5062429|4535|LAD|2014-01-07|66.67|67.92|66.34|67.26|197800
5062430|4535|LAD|2014-01-06|67.14|67.5|66.25|66.48|270700
5062431|4535|LAD|2014-01-03|68.39|68.5|66.79|67.15|365800
5062432|4535|LAD|2014-01-02|69.23|69.68|68.07|68.49|285100
5062433|4535|LAD|2013-12-31|69.54|69.97|68.79|69.42|181400
5062434|4535|LAD|2013-12-30|68.86|69.61|67.67|69.31|190700
5062435|4535|LAD|2013-12-27|70.34|70.44|68.46|69.03|181200
5062436|4535|LAD|2013-12-26|70.03|70.84|69.68|70|114900
5062437|4535|LAD|2013-12-24|68.95|70.34|68.52|69.69|82400
5062438|4535|LAD|2013-12-23|68.86|69.53|68.86|69.02|251600
5062439|4535|LAD|2013-12-20|70.39|70.95|68.45|68.71|500300
5062440|4535|LAD|2013-12-19|70|71.08|69.79|70.41|173100
5062441|4535|LAD|2013-12-18|68.38|70.02|66.41|70.02|305800
5062442|4535|LAD|2013-12-17|68.39|69.43|68.17|68.53|130800
5062443|4535|LAD|2013-12-16|68.09|69.33|67.97|68.53|197000
5062444|4535|LAD|2013-12-13|68.04|68.09|67.28|67.64|135100
5062445|4535|LAD|2013-12-12|67.51|68.11|67.01|67.69|156600
5062446|4535|LAD|2013-12-11|68.04|68.41|67.19|67.63|201500
5062447|4535|LAD|2013-12-10|68.01|68.9|67.68|68.05|227600
5062448|4535|LAD|2013-12-09|68.16|68.92|67.81|68.32|148600
5062449|4535|LAD|2013-12-06|68.5|69.35|67.69|68.24|224100
5062450|4535|LAD|2013-12-05|66.28|68.66|66|68.1|203300
5062451|4535|LAD|2013-12-04|65.83|67.45|65.64|66.62|213400
5062452|4535|LAD|2013-12-03|64.98|66.2|64.98|66.08|251400
5062453|4535|LAD|2013-12-02|65.92|66.57|64.78|65.16|144200
5059138|4532|LNN|2014-01-17|84.75|85.42|83.94|84.49|179300
5059139|4532|LNN|2014-01-16|85.13|85.8|84.25|84.75|109800
5059140|4532|LNN|2014-01-15|83.81|85.26|83.6|84.87|115100
5059141|4532|LNN|2014-01-14|82.95|84.21|82.77|83.61|138600
5059142|4532|LNN|2014-01-13|82.98|83.14|82|82.95|143400
5059143|4532|LNN|2014-01-10|82.99|84.08|82.28|82.81|221600
5059144|4532|LNN|2014-01-09|83.03|84.27|82.62|83.13|225800
5059145|4532|LNN|2014-01-08|82.64|83.33|81.77|82.44|326800
5059146|4532|LNN|2014-01-07|81.78|83.34|81.23|82.52|327100
5059147|4532|LNN|2014-01-06|83.6|83.79|80.79|81.8|357300
5059148|4532|LNN|2014-01-03|80.2|84.91|80.05|83.1|516600
5059149|4532|LNN|2014-01-02|83.05|83.99|81.17|82.52|387000
5059150|4532|LNN|2013-12-31|82.87|83.24|81.81|82.75|259400
5059151|4532|LNN|2013-12-30|83.86|85|82.71|82.87|162300
5059152|4532|LNN|2013-12-27|83.1|84.22|82.98|83.17|130900
5059153|4532|LNN|2013-12-26|83.63|83.63|82.52|82.99|95700
5059154|4532|LNN|2013-12-24|82.88|84.17|82.34|83.6|63300
5059155|4532|LNN|2013-12-23|81.78|83.12|80.78|82.8|200800
5042205|4515|LII|2014-01-16|87.81|88.06|86.94|87.99|160500
5042206|4515|LII|2014-01-15|88.28|88.28|87.34|88|206500
5042207|4515|LII|2014-01-14|86.81|87.75|86.28|87.63|178700
5042208|4515|LII|2014-01-13|87.96|88.1|86.24|86.58|250900
5042209|4515|LII|2014-01-10|87.32|88.26|87.32|88.01|326300
5042210|4515|LII|2014-01-09|86.99|87.47|86.31|87.25|384100
5042211|4515|LII|2014-01-08|85.55|86.95|84.89|86.91|552300
5042212|4515|LII|2014-01-07|84.99|85.67|84.55|85.41|268200
5042213|4515|LII|2014-01-06|85.52|85.68|84.34|84.62|375300
5042214|4515|LII|2014-01-03|84.56|85.69|84.41|85.17|373600
5042215|4515|LII|2014-01-02|84.9|85.52|84.11|84.28|372900
5042216|4515|LII|2013-12-31|85.24|86.14|84.97|85.06|462700
5042217|4515|LII|2013-12-30|84.66|85.16|84.44|85.12|294000
5042218|4515|LII|2013-12-27|84.96|85.04|84.48|84.57|330800
5042219|4515|LII|2013-12-26|85.32|85.65|84.64|84.86|184600
5042220|4515|LII|2013-12-24|84.68|85.46|84.45|85.11|147200
5042221|4515|LII|2013-12-23|84.48|84.86|84.07|84.42|366200
5042222|4515|LII|2013-12-20|83.87|84.95|83.66|83.98|974200
5042223|4515|LII|2013-12-19|85.06|85.16|83.48|83.56|767300
5042224|4515|LII|2013-12-18|85.18|85.53|82.1|85.08|653900
5042225|4515|LII|2013-12-17|80.73|81.51|80.66|81.31|409600
5042226|4515|LII|2013-12-16|81|81.48|80.36|80.82|501000
5042227|4515|LII|2013-12-13|81.37|81.87|80.41|80.57|375600
5042228|4515|LII|2013-12-12|80.54|81.79|80.42|81.37|369700
5042229|4515|LII|2013-12-11|82.29|82.29|80.39|80.53|281100
5042230|4515|LII|2013-12-10|82.36|83.25|82.03|82.09|269200
5042231|4515|LII|2013-12-09|81.95|82.99|81.76|82.63|365600
5042232|4515|LII|2013-12-06|81.51|82.4|81.18|81.7|240400
5042233|4515|LII|2013-12-05|80.05|80.65|79.88|80.37|266200
5042234|4515|LII|2013-12-04|79.62|81|78.96|80.28|322200
5042235|4515|LII|2013-12-03|81.32|81.5|79.96|80.48|382000
5042236|4515|LII|2013-12-02|82.54|83.18|81.63|81.77|376800
5033856|4490|LEA|2014-01-17|80.34|80.49|79.81|80.02|535200
5033857|4490|LEA|2014-01-16|79.5|80.45|78.89|80.43|986100
5033858|4490|LEA|2014-01-15|82.28|82.28|79.29|79.56|1671700
5033859|4490|LEA|2014-01-14|81.15|82.54|80.47|81.93|1272200
5033860|4490|LEA|2014-01-13|82.2|82.79|80.64|80.85|774600
5033861|4490|LEA|2014-01-10|81.88|82.58|81.55|82.05|739800
5033862|4490|LEA|2014-01-09|82|82.38|81.68|82.01|941000
5033863|4490|LEA|2014-01-08|80.85|81.66|80.85|81.36|685800
5033864|4490|LEA|2014-01-07|79.72|81.08|79.49|80.72|847800
5033865|4490|LEA|2014-01-06|79.27|79.94|78.92|79.21|809000
5033866|4490|LEA|2014-01-03|79.67|80.03|78.63|79.02|851100
5033867|4490|LEA|2014-01-02|80.81|80.81|78.78|79.53|925700
5033868|4490|LEA|2013-12-31|81.08|81.49|80.71|80.97|447200
5033869|4490|LEA|2013-12-30|81.09|81.41|80.74|80.95|338700
5033870|4490|LEA|2013-12-27|81.54|81.54|80.91|81.24|425600
5033871|4490|LEA|2013-12-26|81.5|82.01|81.24|81.34|428000
5033872|4490|LEA|2013-12-24|80.59|81.49|80.43|81.1|426600
5033873|4490|LEA|2013-12-23|80.23|80.68|79.91|80.42|517200
5033874|4490|LEA|2013-12-20|79.73|80.37|79.3|79.64|1267800
5033875|4490|LEA|2013-12-19|80.9|80.9|77.69|79.49|1772300
5033876|4490|LEA|2013-12-18|82.16|82.25|79.23|81.01|1332800
5033877|4490|LEA|2013-12-17|82.62|83|82.15|82.66|556000
5033878|4490|LEA|2013-12-16|81.51|82.71|81.32|82.39|499300
5033879|4490|LEA|2013-12-13|82|82.06|81.09|81.17|524000
5033880|4490|LEA|2013-12-12|80.84|81.84|80.31|81.67|680300
5033881|4490|LEA|2013-12-11|81.85|82.12|80.32|80.51|760000
5033882|4490|LEA|2013-12-10|82.32|82.62|81.71|81.92|690100
5033883|4490|LEA|2013-12-09|82.27|83|82.13|82.59|455500
5033884|4490|LEA|2013-12-06|82|82.66|81.73|81.93|637100
5033885|4490|LEA|2013-12-05|81.76|82.2|81.16|81.52|562400
5033886|4490|LEA|2013-12-04|81.73|82.32|81.12|81.6|777400
5033887|4490|LEA|2013-12-03|82.82|83.48|81.93|82.29|941700
5033888|4490|LEA|2013-12-02|83|83.72|82.92|83.11|754000
5049515|4522|LPL|2014-01-17|12.39|12.39|12.25|12.31|304200
5049516|4522|LPL|2014-01-16|12.4|12.4|12.31|12.37|258200
5049517|4522|LPL|2014-01-15|12.41|12.46|12.38|12.43|350900
5049518|4522|LPL|2014-01-14|12.19|12.31|12.13|12.27|254300
5049519|4522|LPL|2014-01-13|12.21|12.25|12.09|12.12|220000
5049520|4522|LPL|2014-01-10|12.25|12.37|12.1|12.32|709800
5049521|4522|LPL|2014-01-09|12.16|12.16|12.03|12.07|582200
5049522|4522|LPL|2014-01-08|12.11|12.18|12.07|12.09|192800
5049523|4522|LPL|2014-01-07|11.94|12.12|11.94|12.07|419300
5049524|4522|LPL|2014-01-06|11.84|11.88|11.76|11.77|313900
5049525|4522|LPL|2014-01-03|11.73|11.8|11.69|11.73|151300
5049526|4522|LPL|2014-01-02|11.91|11.91|11.62|11.62|191500
5049527|4522|LPL|2013-12-31|12.03|12.15|11.95|12.14|85800
5049528|4522|LPL|2013-12-30|11.94|12.03|11.94|12.03|127900
5049529|4522|LPL|2013-12-27|11.88|12|11.88|12|167300
5049530|4522|LPL|2013-12-26|11.84|11.85|11.68|11.74|142500
5049531|4522|LPL|2013-12-24|11.84|11.91|11.83|11.84|88600
5049532|4522|LPL|2013-12-23|11.76|11.77|11.68|11.7|181500
5049533|4522|LPL|2013-12-20|11.63|11.72|11.62|11.7|388900
5049534|4522|LPL|2013-12-19|11.81|11.81|11.58|11.64|253200
5049535|4522|LPL|2013-12-18|11.75|11.97|11.71|11.96|343300
5049536|4522|LPL|2013-12-17|11.74|11.74|11.61|11.62|377900
5049537|4522|LPL|2013-12-16|11.75|11.92|11.75|11.88|234800
5049538|4522|LPL|2013-12-13|11.66|11.67|11.6|11.62|110300
5049539|4522|LPL|2013-12-12|11.45|11.51|11.35|11.38|395100
5049540|4522|LPL|2013-12-11|11.69|11.7|11.5|11.53|401100
5049541|4522|LPL|2013-12-10|11.69|11.74|11.67|11.68|350100
5049542|4522|LPL|2013-12-09|11.79|11.79|11.71|11.77|306300
5049543|4522|LPL|2013-12-06|11.81|11.83|11.72|11.77|286700
5049544|4522|LPL|2013-12-05|11.01|11.07|11|11.04|78800
5049545|4522|LPL|2013-12-04|10.97|11.06|10.93|11.02|420900
5049546|4522|LPL|2013-12-03|11.22|11.24|11.1|11.13|315800
5049547|4522|LPL|2013-12-02|11.52|11.53|11.34|11.35|224000
5045597|4518|LVLT|2014-01-17|34.04|34.4|33.89|33.96|1054500
5045598|4518|LVLT|2014-01-16|34.35|34.53|34.16|34.34|1211000
5045599|4518|LVLT|2014-01-15|33.98|34.46|33.96|34.36|1765500
5045600|4518|LVLT|2014-01-14|33.2|33.85|33.14|33.82|1655400
5045601|4518|LVLT|2014-01-13|33.87|34|33.08|33.13|1285400
5045602|4518|LVLT|2014-01-10|33.75|34.24|33.63|34|1325600
5045603|4518|LVLT|2014-01-09|34.46|34.71|33.44|33.73|1510300
5045604|4518|LVLT|2014-01-08|33.81|34.61|33.66|34.43|1952000
5045605|4518|LVLT|2014-01-07|33.82|34.15|33.66|33.81|1776800
5045606|4518|LVLT|2014-01-06|32.71|33.8|32.57|33.78|2148900
5045607|4518|LVLT|2014-01-03|33.06|33.14|32.09|32.6|1373900
5045608|4518|LVLT|2014-01-02|32.95|33.14|32.73|33.03|1179500
5045609|4518|LVLT|2013-12-31|33.24|33.25|32.7|33.17|947600
5045610|4518|LVLT|2013-12-30|32.93|33.35|32.87|33.19|785600
5045611|4518|LVLT|2013-12-27|32.63|33.02|32.56|32.9|729100
5045612|4518|LVLT|2013-12-26|32.74|32.8|32.48|32.7|435100
5045613|4518|LVLT|2013-12-24|32.48|32.78|32.42|32.62|245700
5045614|4518|LVLT|2013-12-23|32.4|32.77|32.24|32.48|808300
5045615|4518|LVLT|2013-12-20|32.03|32.31|31.68|32.21|1634800
5045616|4518|LVLT|2013-12-19|30.95|32.09|30.7|31.99|2202200
5045617|4518|LVLT|2013-12-18|30.7|30.77|30.16|30.6|994500
5045618|4518|LVLT|2013-12-17|30.72|30.97|30.33|30.7|493900
5045619|4518|LVLT|2013-12-16|30.67|31.18|30.5|30.64|959000
5045620|4518|LVLT|2013-12-13|30.08|30.5|29.89|30.41|784900
5045621|4518|LVLT|2013-12-12|30.08|30.27|29.68|30|774100
5045622|4518|LVLT|2013-12-11|30.71|30.75|29.91|30.16|1099400
5045623|4518|LVLT|2013-12-10|30.47|30.84|30.18|30.75|1205800
5045624|4518|LVLT|2013-12-09|30.12|30.75|30.08|30.48|1331500
5045625|4518|LVLT|2013-12-06|30.75|30.85|30|30.15|1088700
5045626|4518|LVLT|2013-12-05|30.1|30.42|30.05|30.3|1710700
5045627|4518|LVLT|2013-12-04|29.98|30.97|29.98|30.21|3026700
5045628|4518|LVLT|2013-12-03|30.12|30.55|29.77|30.26|1969100
5045629|4518|LVLT|2013-12-02|30.36|30.85|30.24|30.28|1240800
5082559|4552|LXFR|2014-01-17|21.09|21.45|20.82|21.24|46500
5082560|4552|LXFR|2014-01-16|21.4|21.44|21|21.19|33900
5082561|4552|LXFR|2014-01-15|21.42|21.54|21.23|21.41|147400
5082562|4552|LXFR|2014-01-14|21.32|21.61|21.23|21.34|62200
5082563|4552|LXFR|2014-01-13|21.43|21.5|20.64|21.25|139000
5082564|4552|LXFR|2014-01-10|21|21.61|20.87|21.31|306800
5082565|4552|LXFR|2014-01-09|20.98|21.34|20.93|21.19|66600
5082566|4552|LXFR|2014-01-08|21.14|21.42|21.03|21.18|47100
5082567|4552|LXFR|2014-01-07|21.31|21.58|21.15|21.2|161200
5082568|4552|LXFR|2014-01-06|21.75|21.96|21.31|21.33|64600
5082569|4552|LXFR|2014-01-03|21.22|22.05|21.22|21.78|102300
5082570|4552|LXFR|2014-01-02|20.71|21.47|20.67|21.31|57300
5082571|4552|LXFR|2013-12-31|20.82|21.01|20.6|20.86|81000
5082572|4552|LXFR|2013-12-30|20.62|20.75|20.25|20.62|42100
5082573|4552|LXFR|2013-12-27|20.47|20.7|20.21|20.3|39200
5082574|4552|LXFR|2013-12-26|20.21|20.74|20.21|20.6|17400
5082575|4552|LXFR|2013-12-24|20.29|20.32|20.07|20.32|18000
5082576|4552|LXFR|2013-12-23|20.39|21.16|19.99|20.2|82400
5082577|4552|LXFR|2013-12-20|19.92|20.29|19.7|20.24|345900
5082578|4552|LXFR|2013-12-19|19.81|19.84|19.61|19.78|17300
5082579|4552|LXFR|2013-12-18|19.55|19.82|19.38|19.74|30600
5082580|4552|LXFR|2013-12-17|19.6|19.7|19.5|19.59|26500
5082581|4552|LXFR|2013-12-16|19.48|19.62|19.23|19.42|67200
5082582|4552|LXFR|2013-12-13|19.43|19.43|19.08|19.23|30600
5082583|4552|LXFR|2013-12-12|19.03|19.18|18.87|19.14|47100
5059156|4532|LNN|2013-12-20|82.78|82.84|81.63|81.71|441900
5059157|4532|LNN|2013-12-19|83.64|83.82|82.02|82.36|275400
5059158|4532|LNN|2013-12-18|80.56|82.85|80.05|82.5|175100
5059159|4532|LNN|2013-12-17|80.84|80.92|79.68|80.69|141300
5059160|4532|LNN|2013-12-16|78.17|81.3|78.04|80.65|249000
5059161|4532|LNN|2013-12-13|77.43|77.52|76.31|77.08|112100
5059162|4532|LNN|2013-12-12|77.1|77.89|77.05|77.5|128700
5059163|4532|LNN|2013-12-11|78.18|78.18|76.1|77.1|424000
5059164|4532|LNN|2013-12-10|77.95|79.03|77.95|78.52|250800
5059165|4532|LNN|2013-12-09|77.02|78.22|76.81|78.21|141100
5059166|4532|LNN|2013-12-06|77.5|77.7|77.11|77.31|203300
5059167|4532|LNN|2013-12-05|78.04|78.1|77.07|77.41|166000
5059168|4532|LNN|2013-12-04|77.58|78.34|76.25|77.94|192800
5059169|4532|LNN|2013-12-03|77.84|78.11|77.6|78.04|147100
5059170|4532|LNN|2013-12-02|76.65|78.87|75.76|77.86|367000
5020271|4475|LCI|2014-01-17|36.32|36.44|35.64|35.95|186100
5020272|4475|LCI|2014-01-16|37.04|37.19|36.08|36.24|277900
5020273|4475|LCI|2014-01-15|36.25|38.16|36.25|36.89|295600
5020274|4475|LCI|2014-01-14|36.12|36.26|34.82|36.24|295900
5020275|4475|LCI|2014-01-13|36.14|36.8|35.3|35.77|291200
5020276|4475|LCI|2014-01-10|34.91|36.59|34.41|35.99|332500
5020277|4475|LCI|2014-01-09|33.69|34.94|33|34.53|192600
5020278|4475|LCI|2014-01-08|32.55|34.25|32.55|33.42|210800
5020279|4475|LCI|2014-01-07|32.62|32.98|31.82|32.65|279900
5020280|4475|LCI|2014-01-06|33.56|33.88|32.3|32.53|286200
5020281|4475|LCI|2014-01-03|32.79|33.67|32.76|33.24|140200
5020282|4475|LCI|2014-01-02|32.79|33.05|32.25|33.01|180800
5020283|4475|LCI|2013-12-31|32.62|33.16|32.27|33.1|180900
5020284|4475|LCI|2013-12-30|32.68|32.96|31.94|32.83|111000
5020285|4475|LCI|2013-12-27|33.67|33.67|32.39|32.68|186500
5020286|4475|LCI|2013-12-26|33.4|33.63|33.29|33.5|179900
5020287|4475|LCI|2013-12-24|33.46|33.54|33.02|33.28|107700
5020288|4475|LCI|2013-12-23|33.7|33.95|32.63|33.12|341500
5020289|4475|LCI|2013-12-20|31.03|33.6|30.99|33.18|570700
5020290|4475|LCI|2013-12-19|29.94|30.93|29.52|30.81|219800
5020291|4475|LCI|2013-12-18|29.67|30.3|29.28|29.91|213700
5020292|4475|LCI|2013-12-17|29.64|29.93|28.17|29.7|218600
5020293|4475|LCI|2013-12-16|29.63|30.41|29.25|29.51|214500
5020294|4475|LCI|2013-12-13|29.09|29.09|29.09|29.09|0
5020295|4475|LCI|2013-12-12|28.68|28.91|27.75|28.09|474900
5020296|4475|LCI|2013-12-11|30.98|31.25|28.76|29.09|429900
5020297|4475|LCI|2013-12-10|31|31.98|29.64|30.82|379100
5020298|4475|LCI|2013-12-09|32|32.15|30.89|31.2|393400
5020299|4475|LCI|2013-12-06|31.82|32.37|30.75|32.22|191500
5020300|4475|LCI|2013-12-05|32.65|32.65|30.6|31.27|331900
5020301|4475|LCI|2013-12-04|32.08|32.88|31.65|32.4|386600
5020302|4475|LCI|2013-12-03|32.1|33.1|30.26|31.79|1613100
5020303|4475|LCI|2013-12-02|30.5|32.59|30.25|32.1|877900
5043510|4516|LAS|2014-01-17|3.2|3.25|3.04|3.25|27100
5043511|4516|LAS|2014-01-16|3.25|3.25|3.19|3.2|5600
5043512|4516|LAS|2014-01-15|3.24|3.25|3.15|3.18|12600
5043513|4516|LAS|2014-01-14|3.03|3.25|3.03|3.25|11700
5043514|4516|LAS|2014-01-13|3.13|3.15|3.04|3.04|14600
5043515|4516|LAS|2014-01-10|3.1|3.25|3.09|3.17|13500
5043516|4516|LAS|2014-01-09|3|3.1|2.98|3.1|33500
5043517|4516|LAS|2014-01-08|2.86|2.93|2.81|2.92|16200
5043518|4516|LAS|2014-01-07|2.91|2.94|2.8|2.8|50500
5043519|4516|LAS|2014-01-06|2.97|3|2.91|2.96|23500
5043520|4516|LAS|2014-01-03|2.6|3.03|2.6|2.92|38900
5043521|4516|LAS|2014-01-02|2.83|2.85|2.49|2.59|47800
5043522|4516|LAS|2013-12-31|2.91|3.02|2.7|2.75|56700
5043523|4516|LAS|2013-12-30|3.04|3.07|2.86|2.93|40100
5043524|4516|LAS|2013-12-27|3.02|3.14|2.9|3.13|10000
5043525|4516|LAS|2013-12-26|3.29|3.29|3.12|3.13|4900
5043526|4516|LAS|2013-12-24|3.09|3.09|3.09|3.09|0
5043527|4516|LAS|2013-12-23|2.99|3.09|2.85|3.09|15500
5043528|4516|LAS|2013-12-20|3.35|3.35|2.94|3.02|23100
5043529|4516|LAS|2013-12-19|3.2|3.32|3.06|3.22|20600
5043530|4516|LAS|2013-12-18|3.32|3.46|3.14|3.23|40200
5043531|4516|LAS|2013-12-17|3.3|3.4|3.25|3.35|8300
5043532|4516|LAS|2013-12-16|3.73|3.73|3.11|3.44|28200
5043533|4516|LAS|2013-12-13|3.44|3.79|3.44|3.73|5500
5043534|4516|LAS|2013-12-12|3.89|4.03|3.49|3.65|32100
5043535|4516|LAS|2013-12-11|3.86|3.99|3.81|3.9|26600
5043536|4516|LAS|2013-12-10|3.99|3.99|3.77|3.77|31600
5043537|4516|LAS|2013-12-09|3.45|4.05|3.4|3.74|105400
5043538|4516|LAS|2013-12-06|3.31|3.45|3.13|3.26|25700
5043539|4516|LAS|2013-12-05|2.71|3.61|2.7|3.17|102800
5082584|4552|LXFR|2013-12-11|19.23|19.28|18.95|18.96|33900
5082585|4552|LXFR|2013-12-10|18.77|19.15|18.63|19.09|540300
5082586|4552|LXFR|2013-12-09|18.26|18.81|18.26|18.7|9300
5082587|4552|LXFR|2013-12-06|18.53|18.53|18.2|18.46|92500
5082588|4552|LXFR|2013-12-05|18.45|18.53|18.15|18.27|146100
5082589|4552|LXFR|2013-12-04|18.1|18.4|18|18.26|70300
5082590|4552|LXFR|2013-12-03|18.33|18.36|18.08|18.15|106100
5082591|4552|LXFR|2013-12-02|18.81|18.81|18.12|18.33|348500
5078641|4549|LTC|2014-01-17|36.9|36.92|36.29|36.31|218500
5078642|4549|LTC|2014-01-16|36.36|37.1|36.36|36.84|296800
5078643|4549|LTC|2014-01-15|35.99|36.79|35.65|36.3|605500
5078644|4549|LTC|2014-01-14|35.8|35.8|35.19|35.23|217200
5078645|4549|LTC|2014-01-13|36.17|36.19|35.55|35.6|248300
5078646|4549|LTC|2014-01-10|35.62|36.11|35.59|36.09|128400
5078647|4549|LTC|2014-01-09|35.58|35.6|35.15|35.57|151100
5078648|4549|LTC|2014-01-08|35.4|35.57|34.77|35.55|222300
5078649|4549|LTC|2014-01-07|35.2|35.66|35.1|35.52|130600
5078650|4549|LTC|2014-01-06|35.67|35.82|35.14|35.18|188500
5078651|4549|LTC|2014-01-03|35.25|35.59|35.2|35.52|144200
5078652|4549|LTC|2014-01-02|35.34|35.48|35|35.26|168100
5078653|4549|LTC|2013-12-31|35.88|35.9|35.32|35.39|213400
5078654|4549|LTC|2013-12-30|35.27|35.8|35.27|35.77|235900
5078655|4549|LTC|2013-12-27|36.19|36.19|35.13|35.36|198500
5078656|4549|LTC|2013-12-26|35.84|36.06|35.59|36.02|199300
5078657|4549|LTC|2013-12-24|35.28|35.76|35.22|35.61|75200
5078658|4549|LTC|2013-12-23|35.43|35.49|35.07|35.41|257500
5078659|4549|LTC|2013-12-20|35.4|35.47|35|35.18|360600
5078660|4549|LTC|2013-12-19|36.43|36.43|35.41|35.41|209800
5078661|4549|LTC|2013-12-18|35.73|36.8|35.39|36.76|268500
5078662|4549|LTC|2013-12-17|36.07|36.24|35.12|35.61|211900
5078663|4549|LTC|2013-12-16|36.21|36.49|35.84|36.14|148200
5078664|4549|LTC|2013-12-13|35.8|36.31|35.46|36.16|205000
5078665|4549|LTC|2013-12-12|35.47|35.72|34.88|35.67|238300
5078666|4549|LTC|2013-12-11|36.69|36.79|35.32|35.4|186300
5078667|4549|LTC|2013-12-10|37.39|37.69|36.63|36.63|182400
5078668|4549|LTC|2013-12-09|37.36|37.49|37.01|37.38|118500
5078669|4549|LTC|2013-12-06|37.82|37.9|37.24|37.42|107400
5078670|4549|LTC|2013-12-05|37.36|37.55|37.03|37.33|72100
5078671|4549|LTC|2013-12-04|37.13|37.84|36.89|37.38|135800
5078672|4549|LTC|2013-12-03|37.36|37.59|37.24|37.37|104700
5078673|4549|LTC|2013-12-02|38.41|38.41|37.36|37.39|155300
5039284|4495|LGP|2014-01-17|28.7|28.84|28.62|28.83|44800
5039285|4495|LGP|2014-01-16|28.78|28.79|28.58|28.7|24900
5039286|4495|LGP|2014-01-15|28.7|28.77|28.46|28.67|65700
5039287|4495|LGP|2014-01-14|28.46|28.54|28.46|28.48|32700
5039288|4495|LGP|2014-01-13|28.6|28.82|28.48|28.48|67500
5039289|4495|LGP|2014-01-10|28.7|28.9|28.57|28.63|36700
5039290|4495|LGP|2014-01-09|28.52|28.91|28.52|28.82|59500
5039291|4495|LGP|2014-01-08|28.57|28.65|28.52|28.52|43800
5039292|4495|LGP|2014-01-07|28.75|28.86|28.57|28.57|63600
5039293|4495|LGP|2014-01-06|28.62|28.87|28.46|28.65|32600
5039294|4495|LGP|2014-01-03|28.93|28.93|28.55|28.68|30400
5039295|4495|LGP|2014-01-02|28.52|28.98|28.52|28.83|49100
5039296|4495|LGP|2013-12-31|28.61|29|28.5|28.6|56200
5039297|4495|LGP|2013-12-30|27.9|28.64|27.9|28.33|64200
5039298|4495|LGP|2013-12-27|27.86|27.96|27.4|27.96|84400
5039299|4495|LGP|2013-12-26|27.83|27.85|27.62|27.77|63400
5039300|4495|LGP|2013-12-24|27.4|27.84|27.32|27.71|43900
5039301|4495|LGP|2013-12-23|27.11|27.5|27.11|27.27|77300
5039302|4495|LGP|2013-12-20|26.96|27.46|26.9|27.36|30000
5039303|4495|LGP|2013-12-19|27.15|27.33|26.91|26.91|28600
5039304|4495|LGP|2013-12-18|26.77|27.48|26.77|26.96|93400
5039305|4495|LGP|2013-12-17|26.63|27|26.16|26.98|85500
5039306|4495|LGP|2013-12-16|27.3|27.3|26.68|26.83|79300
5039307|4495|LGP|2013-12-13|27.14|27.3|27.04|27.21|39300
5039308|4495|LGP|2013-12-12|27.02|27.25|26.95|27.2|51200
5039309|4495|LGP|2013-12-11|27.06|27.27|27.01|27.1|57600
5039310|4495|LGP|2013-12-10|27.17|27.38|27|27.17|112500
5039311|4495|LGP|2013-12-09|27.28|27.48|27.01|27.05|125200
5039312|4495|LGP|2013-12-06|27|27.39|26.9|27.38|205300
5039313|4495|LGP|2013-12-05|26.68|27.34|26.52|27|1778500
5039314|4495|LGP|2013-12-04|28.33|28.6|28|28.26|40600
5039315|4495|LGP|2013-12-03|28.48|28.51|28.1|28.1|37200
5039316|4495|LGP|2013-12-02|28.41|28.62|28.14|28.34|23300
5061115|4534|LGF|2014-01-17|30.35|30.43|29.5|29.56|1275000
5061116|4534|LGF|2014-01-16|30.23|31.09|30.19|30.35|1097700
5061117|4534|LGF|2014-01-15|30.52|30.83|29.92|30.32|852700
5061118|4534|LGF|2014-01-14|29.71|30.48|29.65|30.45|914200
5065041|4537|LYG|2014-01-07|5.46|5.48|5.44|5.45|3077000
5065042|4537|LYG|2014-01-06|5.3|5.34|5.28|5.3|1981500
5065043|4537|LYG|2014-01-03|5.25|5.33|5.25|5.3|2743300
5065044|4537|LYG|2014-01-02|5.25|5.27|5.23|5.26|2113300
5065045|4537|LYG|2013-12-31|5.25|5.32|5.25|5.32|2298500
5065046|4537|LYG|2013-12-30|5.2|5.24|5.19|5.24|1706200
5065047|4537|LYG|2013-12-27|5.24|5.26|5.22|5.25|2188700
5065048|4537|LYG|2013-12-26|5.23|5.29|5.22|5.27|1504700
5065049|4537|LYG|2013-12-24|5.16|5.2|5.16|5.2|865600
5065050|4537|LYG|2013-12-23|5.13|5.19|5.12|5.18|1626200
5065051|4537|LYG|2013-12-20|5.09|5.13|5.08|5.13|2281700
5065052|4537|LYG|2013-12-19|5.05|5.13|5.05|5.13|1375300
5065053|4537|LYG|2013-12-18|5.02|5.1|4.98|5.1|2297900
5065054|4537|LYG|2013-12-17|5.01|5.02|4.96|4.99|1256600
5065055|4537|LYG|2013-12-16|5|5.04|4.99|5.03|1686900
5065056|4537|LYG|2013-12-13|4.96|4.96|4.91|4.94|1754900
5065057|4537|LYG|2013-12-12|4.98|5|4.94|4.96|4558500
5065058|4537|LYG|2013-12-11|5.13|5.13|5.05|5.05|3999400
5065059|4537|LYG|2013-12-10|5.16|5.18|5.14|5.16|1356500
5065060|4537|LYG|2013-12-09|5.14|5.18|5.12|5.16|1735200
5065061|4537|LYG|2013-12-06|5.14|5.16|5.11|5.14|1885800
5065062|4537|LYG|2013-12-05|5.07|5.07|5.01|5.03|1701000
5065063|4537|LYG|2013-12-04|5.05|5.09|5.01|5.05|3662800
5065064|4537|LYG|2013-12-03|5.17|5.19|5.1|5.12|3367800
5065065|4537|LYG|2013-12-02|5.18|5.2|5.14|5.14|1957900
5060444|4533|LNKD|2014-01-17|229.8|229.96|219.2|219.93|2863900
5060445|4533|LNKD|2014-01-16|217.53|234.48|217.32|230.56|3945100
5060446|4533|LNKD|2014-01-15|217.03|220|214.7|216|1988900
5060447|4533|LNKD|2014-01-14|214.9|216.98|212.56|216.22|1363100
5060448|4533|LNKD|2014-01-13|219.17|220.34|211.03|213.54|2471300
5060449|4533|LNKD|2014-01-10|216.2|218.79|215.59|218.75|2241000
5060450|4533|LNKD|2014-01-09|209.01|215.28|209.01|215.25|2380100
5060451|4533|LNKD|2014-01-08|211.9|212.58|207.55|209.06|2247300
5060452|4533|LNKD|2014-01-07|199.63|210|198.6|209.64|3766800
5060453|4533|LNKD|2014-01-06|207.73|208.14|202.55|203.92|2079300
5060454|4533|LNKD|2014-01-03|208.41|209.58|205.55|207.42|1989300
5060455|4533|LNKD|2014-01-02|213.98|214|206.28|207.64|3574800
5060456|4533|LNKD|2013-12-31|215.43|217.49|213.25|216.83|1004900
5060457|4533|LNKD|2013-12-30|215.1|216.12|210.27|214.65|1096500
5060458|4533|LNKD|2013-12-27|220.15|220.86|215.95|216.35|1035200
5060459|4533|LNKD|2013-12-26|221.34|221.81|218|220.5|639200
5060460|4533|LNKD|2013-12-24|220.32|222.5|218.5|220.3|505100
5060461|4533|LNKD|2013-12-23|219.42|221.35|218.05|220.02|1307900
5060462|4533|LNKD|2013-12-20|219.32|222|216.75|218.66|2733200
5060463|4533|LNKD|2013-12-19|215.67|220.14|215|219.07|2492200
5060464|4533|LNKD|2013-12-18|217.67|218.44|207.33|215.42|5582200
5060465|4533|LNKD|2013-12-17|229.02|229.48|223.39|223.58|1481900
5060466|4533|LNKD|2013-12-16|230.12|231.73|225.72|228.09|1475400
5060467|4533|LNKD|2013-12-13|232|235.49|228.83|229.3|1571600
5060468|4533|LNKD|2013-12-12|231.9|233.85|228.87|231.74|1205200
5060469|4533|LNKD|2013-12-11|237.11|237.11|230.52|231.41|1143700
5060470|4533|LNKD|2013-12-10|233.79|239.17|233|236.98|1618500
5060471|4533|LNKD|2013-12-09|233.24|237.65|231.7|234.81|1735100
5060472|4533|LNKD|2013-12-06|232.15|235.08|228.01|232.99|2656600
5060473|4533|LNKD|2013-12-05|219.18|227.32|218.03|226.44|1644700
5060474|4533|LNKD|2013-12-04|214.76|221.26|214.76|219.02|1387800
5060475|4533|LNKD|2013-12-03|219.25|221.74|215|216.43|1449400
5060476|4533|LNKD|2013-12-02|223.16|223.83|219.28|220.39|1295400
5052127|4524|ASG|2014-01-17|5.51|5.58|5.5|5.56|56100
5052128|4524|ASG|2014-01-16|5.56|5.56|5.45|5.48|97300
5052129|4524|ASG|2014-01-15|5.53|5.59|5.53|5.57|43400
5052130|4524|ASG|2014-01-14|5.54|5.58|5.48|5.5|46800
5052131|4524|ASG|2014-01-13|5.62|5.65|5.49|5.5|48200
5052132|4524|ASG|2014-01-10|5.62|5.64|5.57|5.58|77400
5052133|4524|ASG|2014-01-09|5.68|5.71|5.62|5.66|66000
5052134|4524|ASG|2014-01-08|5.67|5.72|5.62|5.64|39400
5052135|4524|ASG|2014-01-07|5.58|5.71|5.58|5.64|44500
5052136|4524|ASG|2014-01-06|5.49|5.61|5.49|5.58|102800
5052137|4524|ASG|2014-01-03|5.5|5.56|5.46|5.47|70200
5052138|4524|ASG|2014-01-02|5.6|5.68|5.47|5.48|91300
5052139|4524|ASG|2013-12-31|5.66|5.75|5.6|5.62|87400
5052140|4524|ASG|2013-12-30|5.63|5.77|5.63|5.66|57000
5052141|4524|ASG|2013-12-27|5.78|5.8|5.75|5.8|37600
5052142|4524|ASG|2013-12-26|5.75|5.8|5.74|5.78|74200
5052143|4524|ASG|2013-12-24|5.77|5.8|5.62|5.7|58400
5052144|4524|ASG|2013-12-23|5.65|5.77|5.6|5.75|128800
5052145|4524|ASG|2013-12-20|5.44|5.63|5.41|5.58|109400
5052146|4524|ASG|2013-12-19|5.34|5.45|5.32|5.44|97300
5043540|4516|LAS|2013-12-04|2.55|2.71|2.55|2.71|300
5043541|4516|LAS|2013-12-03|2.9|2.93|2.75|2.75|4900
5043542|4516|LAS|2013-12-02|2.69|2.9|2.69|2.89|9000
5032550|4489|LF|2014-01-17|7.9|7.92|7.7|7.71|1220200
5032551|4489|LF|2014-01-16|7.81|7.97|7.76|7.92|2353800
5032552|4489|LF|2014-01-15|7.85|7.99|7.8|7.82|1587900
5032553|4489|LF|2014-01-14|7.72|7.86|7.71|7.85|1610600
5032554|4489|LF|2014-01-13|7.75|7.9|7.66|7.7|1206300
5032555|4489|LF|2014-01-10|7.7|7.79|7.68|7.74|1848700
5032556|4489|LF|2014-01-09|7.85|7.92|7.65|7.67|1584900
5032557|4489|LF|2014-01-08|7.95|8|7.82|7.85|1660700
5032558|4489|LF|2014-01-07|7.89|8.05|7.85|7.93|2340800
5032559|4489|LF|2014-01-06|7.9|7.92|7.78|7.86|1886200
5032560|4489|LF|2014-01-03|7.91|7.91|7.76|7.89|1539700
5032561|4489|LF|2014-01-02|8|8.01|7.68|7.87|2499200
5032562|4489|LF|2013-12-31|7.99|8.05|7.86|7.94|1769500
5032563|4489|LF|2013-12-30|7.87|8.05|7.85|8|1406700
5032564|4489|LF|2013-12-27|7.87|7.95|7.75|7.89|1699500
5032565|4489|LF|2013-12-26|8|8.04|7.89|7.91|1582300
5032566|4489|LF|2013-12-24|8.03|8.08|7.93|7.97|1228800
5032567|4489|LF|2013-12-23|8.16|8.19|8.01|8.03|1793100
5032568|4489|LF|2013-12-20|8.02|8.15|7.98|8.1|2426200
5032569|4489|LF|2013-12-19|8.06|8.15|7.99|8.01|1154800
5032570|4489|LF|2013-12-18|8.08|8.1|8|8.06|1237500
5032571|4489|LF|2013-12-17|8.12|8.12|7.97|8.01|1464300
5032572|4489|LF|2013-12-16|8.21|8.28|8.08|8.08|1411600
5032573|4489|LF|2013-12-13|8.15|8.24|8.02|8.13|1291200
5032574|4489|LF|2013-12-12|8.21|8.28|7.97|8.11|2414500
5032575|4489|LF|2013-12-11|8.61|8.61|8.18|8.21|1678400
5032576|4489|LF|2013-12-10|8.65|8.74|8.55|8.58|1238100
5032577|4489|LF|2013-12-09|8.57|8.77|8.57|8.65|1059700
5032578|4489|LF|2013-12-06|8.59|8.8|8.55|8.57|1288800
5032579|4489|LF|2013-12-05|8.66|8.68|8.51|8.59|1729800
5032580|4489|LF|2013-12-04|8.37|8.76|8.3|8.66|1891700
5032581|4489|LF|2013-12-03|8.36|8.45|8.14|8.44|1773900
5032582|4489|LF|2013-12-02|8.67|8.68|8.35|8.41|2114500
5053433|4525|LRY|2014-01-17|35.01|35.05|34.76|34.97|672500
5053434|4525|LRY|2014-01-16|35.09|35.22|35|35.09|742200
5053435|4525|LRY|2014-01-15|34.9|35.39|34.9|35.09|1014200
5053436|4525|LRY|2014-01-14|34.31|35|34.26|34.78|579700
5053437|4525|LRY|2014-01-13|34.6|34.74|34.22|34.32|874400
5053438|4525|LRY|2014-01-10|35.14|35.21|34.74|34.75|1049300
5053439|4525|LRY|2014-01-09|34.51|34.54|34.08|34.39|846700
5053440|4525|LRY|2014-01-08|34.38|34.52|34.11|34.37|874200
5053441|4525|LRY|2014-01-07|34.44|34.78|34.28|34.47|1045000
5053442|4525|LRY|2014-01-06|34.3|34.44|34.05|34.28|827500
5053443|4525|LRY|2014-01-03|34.27|34.52|34.11|34.18|890900
5053444|4525|LRY|2014-01-02|34.21|34.28|33.8|34.15|1098900
5053445|4525|LRY|2013-12-31|34.04|34.15|33.79|33.87|814400
5053446|4525|LRY|2013-12-30|34.02|34.23|33.68|34.1|657300
5053447|4525|LRY|2013-12-27|34.38|34.45|34.08|34.39|551300
5053448|4525|LRY|2013-12-26|34.57|34.9|34.26|34.35|630400
5053449|4525|LRY|2013-12-24|34.64|34.79|34.44|34.65|247000
5053450|4525|LRY|2013-12-23|34.88|35.02|34.6|34.71|988100
5053451|4525|LRY|2013-12-20|34.3|34.85|34.2|34.85|2188300
5053452|4525|LRY|2013-12-19|34.25|34.35|33.74|34|1123500
5053453|4525|LRY|2013-12-18|34.36|34.66|33.49|34.49|1489500
5053454|4525|LRY|2013-12-17|33.84|34.24|33.25|34.24|1979600
5053455|4525|LRY|2013-12-16|33.17|33.44|32.86|32.99|1284100
5053456|4525|LRY|2013-12-13|33.13|33.5|32.8|33.12|772100
5053457|4525|LRY|2013-12-12|32.99|33.17|32.69|33|1372700
5053458|4525|LRY|2013-12-11|33.7|33.7|33|33.11|1125200
5053459|4525|LRY|2013-12-10|33.68|33.96|33.55|33.71|1163100
5053460|4525|LRY|2013-12-09|33.44|33.78|33.16|33.69|871600
5053461|4525|LRY|2013-12-06|33.43|33.61|33.37|33.41|1156400
5053462|4525|LRY|2013-12-05|32.95|33.2|32.55|33.17|1455400
5053463|4525|LRY|2013-12-04|32.52|33.23|32.35|33.07|1820000
5053464|4525|LRY|2013-12-03|32.87|33.1|32.59|32.74|1619300
5053465|4525|LRY|2013-12-02|32.23|32.68|31.96|32.57|1041900
5074175|4545|LPX|2014-01-17|17.8|17.82|17.18|17.29|3018100
5074176|4545|LPX|2014-01-16|18.07|18.15|17.65|17.85|1852700
5074177|4545|LPX|2014-01-15|18.2|18.3|17.97|18.09|2733500
5074178|4545|LPX|2014-01-14|18.29|18.49|18.08|18.44|2389100
5074179|4545|LPX|2014-01-13|18.43|18.58|18.2|18.29|2514800
5074180|4545|LPX|2014-01-10|18.1|18.64|18.03|18.56|2943000
5074181|4545|LPX|2014-01-09|18.05|18.21|17.65|18.05|2383800
5074182|4545|LPX|2014-01-08|17.97|18.05|17.76|18.03|2105800
5074183|4545|LPX|2014-01-07|18.09|18.24|17.9|17.95|2704900
5061119|4534|LGF|2014-01-13|30.22|30.56|29.33|29.48|1070600
5061120|4534|LGF|2014-01-10|29.96|30.57|29.48|30.28|1680500
5061121|4534|LGF|2014-01-09|30.57|30.78|29.8|30.02|2035100
5061122|4534|LGF|2014-01-08|31.05|31.08|30.23|30.4|1491800
5061123|4534|LGF|2014-01-07|30.38|31.18|30.38|31.09|975400
5061124|4534|LGF|2014-01-06|31.16|31.34|30.24|30.45|2137000
5061125|4534|LGF|2014-01-03|31.82|31.99|30.89|30.99|1393700
5061126|4534|LGF|2014-01-02|31.5|31.99|31.25|31.72|868700
5061127|4534|LGF|2013-12-31|31.7|31.94|31.37|31.66|1195000
5061128|4534|LGF|2013-12-30|31.32|31.99|31.08|31.75|1387100
5061129|4534|LGF|2013-12-27|31.33|31.45|30.74|30.81|853100
5061130|4534|LGF|2013-12-26|31.07|31.49|31.01|31.42|738200
5061131|4534|LGF|2013-12-24|30.97|31.17|30.79|30.93|447000
5061132|4534|LGF|2013-12-23|31.07|31.29|30.62|30.99|1747300
5061133|4534|LGF|2013-12-20|30.53|31.5|30.53|31.11|3640400
5061134|4534|LGF|2013-12-19|29.5|30.7|29.3|30.21|2618200
5061135|4534|LGF|2013-12-18|28.7|29.47|28.3|29.41|3207300
5061136|4534|LGF|2013-12-17|28.35|28.81|27.93|28.71|1814300
5061137|4534|LGF|2013-12-16|28.52|28.71|28.13|28.51|1284800
5061138|4534|LGF|2013-12-13|28.96|29.23|28.24|28.26|1547600
5061139|4534|LGF|2013-12-12|28.23|29.04|28.06|28.76|1888400
5061140|4534|LGF|2013-12-11|28.93|29.25|28.19|28.29|1814900
5061141|4534|LGF|2013-12-10|29|29.45|28.76|28.97|2931600
5061142|4534|LGF|2013-12-09|30.7|30.82|28.6|28.74|4730400
5061143|4534|LGF|2013-12-06|30.64|30.85|30.34|30.73|1857400
5061144|4534|LGF|2013-12-05|30.71|30.91|30.28|30.34|1508900
5061145|4534|LGF|2013-12-04|30.19|31.14|30.11|31.11|2230200
5061146|4534|LGF|2013-12-03|31.21|31.35|29.95|30.36|4050300
5061147|4534|LGF|2013-12-02|32|33.37|31.34|31.48|4734900
5050821|4523|USA|2014-01-17|5.95|5.96|5.92|5.96|408800
5050822|4523|USA|2014-01-16|5.92|5.95|5.9|5.94|427500
5050823|4523|USA|2014-01-15|5.91|5.95|5.9|5.95|533100
5050824|4523|USA|2014-01-14|5.88|5.88|5.85|5.85|858200
5050825|4523|USA|2014-01-13|5.94|5.94|5.84|5.85|383200
5050826|4523|USA|2014-01-10|5.93|5.94|5.91|5.91|332200
5050827|4523|USA|2014-01-09|5.92|5.95|5.9|5.9|343600
5050828|4523|USA|2014-01-08|5.9|5.94|5.88|5.93|278300
5050829|4523|USA|2014-01-07|5.88|5.94|5.88|5.93|403400
5050830|4523|USA|2014-01-06|5.91|5.91|5.84|5.87|303700
5050831|4523|USA|2014-01-03|5.91|5.91|5.84|5.86|519700
5050832|4523|USA|2014-01-02|5.95|5.96|5.85|5.85|676600
5050833|4523|USA|2013-12-31|5.94|5.97|5.94|5.97|295600
5050834|4523|USA|2013-12-30|5.98|6.01|5.93|5.93|415700
5050835|4523|USA|2013-12-27|6.01|6.03|5.98|5.98|331700
5050836|4523|USA|2013-12-26|6|6.02|5.99|6.02|445800
5050837|4523|USA|2013-12-24|5.98|6.01|5.98|5.99|231500
5050838|4523|USA|2013-12-23|5.92|6.01|5.92|5.97|706400
5050839|4523|USA|2013-12-20|5.84|5.95|5.82|5.92|447900
5050840|4523|USA|2013-12-19|5.79|5.83|5.79|5.81|401900
5050841|4523|USA|2013-12-18|5.74|5.82|5.74|5.81|451500
5050842|4523|USA|2013-12-17|5.78|5.78|5.74|5.74|315500
5050843|4523|USA|2013-12-16|5.77|6.41|5.77|5.8|1087300
5050844|4523|USA|2013-12-13|5.67|5.75|5.67|5.75|938800
5050845|4523|USA|2013-12-12|5.67|5.7|5.65|5.68|709100
5050846|4523|USA|2013-12-11|5.72|5.72|5.68|5.69|694000
5050847|4523|USA|2013-12-10|5.74|5.74|5.68|5.71|311000
5050848|4523|USA|2013-12-09|5.7|5.72|5.69|5.71|705300
5050849|4523|USA|2013-12-06|5.72|5.72|5.69|5.7|295700
5050850|4523|USA|2013-12-05|5.67|5.71|5.65|5.66|340300
5050851|4523|USA|2013-12-04|5.71|5.72|5.66|5.69|349100
5050852|4523|USA|2013-12-03|5.74|5.74|5.7|5.72|210400
5050853|4523|USA|2013-12-02|5.74|5.77|5.73|5.74|284800
5071563|4543|L|2014-01-17|47.25|47.51|47|47.33|1169800
5071564|4543|L|2014-01-16|47.08|47.11|46.87|47.03|770800
5071565|4543|L|2014-01-15|46.72|47.19|46.71|47.19|992000
5071566|4543|L|2014-01-14|46.52|46.71|46.3|46.66|978000
5071567|4543|L|2014-01-13|46.72|46.9|46.25|46.33|885100
5071568|4543|L|2014-01-10|47.01|47.08|46.71|46.86|612300
5071569|4543|L|2014-01-09|46.83|46.93|46.38|46.81|923900
5071570|4543|L|2014-01-08|46.95|47.27|46.57|46.76|908400
5071571|4543|L|2014-01-07|47.22|47.26|46.8|47|627300
5071572|4543|L|2014-01-06|47.49|47.53|47.13|47.16|536400
5071573|4543|L|2014-01-03|47.38|47.57|47.21|47.26|624000
5071574|4543|L|2014-01-02|48.12|48.15|47.15|47.38|869000
5071575|4543|L|2013-12-31|48.07|48.3|47.96|48.24|480500
5071576|4543|L|2013-12-30|47.74|48.05|47.63|47.96|476900
5071577|4543|L|2013-12-27|47.96|47.97|47.44|47.67|459200
5071578|4543|L|2013-12-26|48.01|48.15|47.84|48.03|361600
5052147|4524|ASG|2013-12-18|5.25|5.36|5.25|5.35|130900
5052148|4524|ASG|2013-12-17|5.28|5.31|5.24|5.25|48700
5052149|4524|ASG|2013-12-16|5.26|5.34|5.25|5.29|224700
5052150|4524|ASG|2013-12-13|5.2|5.25|5.2|5.21|85200
5052151|4524|ASG|2013-12-12|5.21|5.25|5.2|5.22|63100
5052152|4524|ASG|2013-12-11|5.26|5.29|5.21|5.21|49500
5052153|4524|ASG|2013-12-10|5.21|5.28|5.13|5.25|88700
5052154|4524|ASG|2013-12-09|5.25|5.3|5.2|5.2|136300
5052155|4524|ASG|2013-12-06|5.23|5.25|5.2|5.24|52100
5052156|4524|ASG|2013-12-05|5.18|5.25|5.14|5.15|65800
5052157|4524|ASG|2013-12-04|5.24|5.3|5.14|5.17|219800
5052158|4524|ASG|2013-12-03|5.31|5.34|5.24|5.25|33300
5052159|4524|ASG|2013-12-02|5.34|5.38|5.24|5.31|119000
5067645|4540|TLI|2014-01-17|12.42|12.48|12.36|12.41|19800
5067646|4540|TLI|2014-01-16|12.33|12.44|12.33|12.44|32000
5067647|4540|TLI|2014-01-15|12.34|12.37|12.31|12.35|29600
5067648|4540|TLI|2014-01-14|12.36|12.39|12.29|12.33|37800
5067649|4540|TLI|2014-01-13|12.36|12.45|12.36|12.38|28800
5067650|4540|TLI|2014-01-10|12.4|12.5|12.38|12.42|47300
5067651|4540|TLI|2014-01-09|12.45|12.47|12.39|12.42|25300
5067652|4540|TLI|2014-01-08|12.3|12.44|12.3|12.44|34000
5067653|4540|TLI|2014-01-07|12.25|12.35|12.23|12.33|51400
5067654|4540|TLI|2014-01-06|12.28|12.41|12.22|12.26|27700
5067655|4540|TLI|2014-01-03|12.21|12.33|12.16|12.33|56700
5067656|4540|TLI|2014-01-02|12.16|12.24|12.15|12.24|40000
5067657|4540|TLI|2013-12-31|12.21|12.24|12.16|12.23|43800
5067658|4540|TLI|2013-12-30|12.12|12.28|12.1|12.25|71900
5067659|4540|TLI|2013-12-27|12.11|12.19|12.1|12.18|14500
5067660|4540|TLI|2013-12-26|12.14|12.22|12.09|12.16|18400
5067661|4540|TLI|2013-12-24|12.1|12.19|12.1|12.15|32700
5067662|4540|TLI|2013-12-23|11.99|12.19|11.97|12.15|92900
5067663|4540|TLI|2013-12-20|11.87|11.93|11.86|11.91|36000
5067664|4540|TLI|2013-12-19|11.82|11.92|11.82|11.89|30700
5067665|4540|TLI|2013-12-18|11.86|11.97|11.86|11.87|49800
5067666|4540|TLI|2013-12-17|12|12|11.84|11.97|45500
5067667|4540|TLI|2013-12-16|11.92|11.99|11.92|11.97|86400
5067668|4540|TLI|2013-12-13|11.81|11.96|11.81|11.96|46800
5067669|4540|TLI|2013-12-12|11.83|11.88|11.82|11.85|32100
5067670|4540|TLI|2013-12-11|11.91|11.91|11.87|11.87|17200
5067671|4540|TLI|2013-12-10|11.84|11.95|11.84|11.95|23200
5067672|4540|TLI|2013-12-09|11.84|11.92|11.84|11.85|32800
5067673|4540|TLI|2013-12-06|11.88|11.92|11.84|11.85|34400
5067674|4540|TLI|2013-12-05|11.88|12.05|11.87|11.88|22100
5067675|4540|TLI|2013-12-04|11.86|11.97|11.84|11.94|35600
5067676|4540|TLI|2013-12-03|11.88|11.96|11.88|11.92|49100
5067677|4540|TLI|2013-12-02|11.91|11.95|11.89|11.94|37100
5063727|4536|LYV|2014-01-17|20.89|21.09|20.66|20.85|1286800
5063728|4536|LYV|2014-01-16|20.81|20.94|20.69|20.7|925800
5063729|4536|LYV|2014-01-15|20.6|21.06|20.49|20.9|1957400
5063730|4536|LYV|2014-01-14|20.16|20.53|20.14|20.5|1083300
5063731|4536|LYV|2014-01-13|20.57|20.68|19.98|20.09|824500
5063732|4536|LYV|2014-01-10|20.64|20.67|20.43|20.66|1015700
5063733|4536|LYV|2014-01-09|20.87|20.87|20.45|20.65|1182700
5063734|4536|LYV|2014-01-08|20.76|20.94|20.6|20.81|1933400
5063735|4536|LYV|2014-01-07|20.6|20.9|20.6|20.83|1407200
5063736|4536|LYV|2014-01-06|20.33|20.55|20.16|20.5|1178700
5063737|4536|LYV|2014-01-03|20.04|20.39|20.03|20.34|1599200
5063738|4536|LYV|2014-01-02|19.91|20.32|19.75|20.06|1523100
5063739|4536|LYV|2013-12-31|19.8|19.91|19.69|19.76|992900
5063740|4536|LYV|2013-12-30|19.85|19.91|19.72|19.82|591300
5063741|4536|LYV|2013-12-27|19.81|19.94|19.73|19.82|505200
5063742|4536|LYV|2013-12-26|19.86|19.93|19.63|19.81|411700
5063743|4536|LYV|2013-12-24|19.6|19.88|19.44|19.75|423200
5063744|4536|LYV|2013-12-23|19.49|19.55|19.36|19.55|731800
5063745|4536|LYV|2013-12-20|19.16|19.5|19.08|19.4|2016400
5063746|4536|LYV|2013-12-19|19.04|19.48|19.04|19.08|989200
5063747|4536|LYV|2013-12-18|18.69|19.1|18.58|19.04|893700
5063748|4536|LYV|2013-12-17|18.76|18.77|18.58|18.73|961800
5063749|4536|LYV|2013-12-16|18.79|18.85|18.58|18.76|868100
5063750|4536|LYV|2013-12-13|18.58|18.79|18.5|18.69|648000
5063751|4536|LYV|2013-12-12|18.29|18.66|18.27|18.51|724200
5063752|4536|LYV|2013-12-11|18.78|18.86|18.23|18.31|1241600
5063753|4536|LYV|2013-12-10|18.64|18.86|18.53|18.77|1234700
5063754|4536|LYV|2013-12-09|18.3|18.65|18.28|18.64|983900
5063755|4536|LYV|2013-12-06|18.14|18.41|18.13|18.25|1158300
5063756|4536|LYV|2013-12-05|18.15|18.3|17.8|18.01|1309800
5063757|4536|LYV|2013-12-04|18.31|18.42|18.02|18.19|1055000
5063758|4536|LYV|2013-12-03|18.26|18.36|18|18.32|2482300
5071579|4543|L|2013-12-24|47.74|48|47.63|48|138500
5071580|4543|L|2013-12-23|47.94|47.97|47.67|47.77|427800
5071581|4543|L|2013-12-20|47.39|47.69|47.27|47.62|968100
5071582|4543|L|2013-12-19|47.2|47.34|47.07|47.27|656300
5071583|4543|L|2013-12-18|46.61|47.42|46.25|47.4|816800
5071584|4543|L|2013-12-17|46.81|46.86|46.33|46.44|548100
5071585|4543|L|2013-12-16|46.81|46.89|46.6|46.78|715000
5071586|4543|L|2013-12-13|46.61|46.85|46.41|46.56|492300
5071587|4543|L|2013-12-12|46.47|46.76|46.37|46.61|826400
5071588|4543|L|2013-12-11|47.36|47.46|46.46|46.56|732000
5071589|4543|L|2013-12-10|47.42|47.59|47.33|47.41|831300
5071590|4543|L|2013-12-09|47.49|47.82|47.4|47.57|721400
5071591|4543|L|2013-12-06|46.92|47.3|46.67|47.29|658000
5071592|4543|L|2013-12-05|46.69|46.8|46.43|46.51|695700
5071593|4543|L|2013-12-04|46.87|47.2|46.33|46.76|576700
5071594|4543|L|2013-12-03|47.11|47.31|46.83|47.03|654800
5071595|4543|L|2013-12-02|47.46|47.64|47.15|47.35|684000
5090666|4566|MAC|2014-01-17|58.96|58.96|57.99|58.04|694100
5090667|4566|MAC|2014-01-16|59.01|59.21|58.4|58.9|838400
5090668|4566|MAC|2014-01-15|58.88|59.22|58.79|59|936100
5090669|4566|MAC|2014-01-14|58.66|58.96|58.52|58.8|629400
5090670|4566|MAC|2014-01-13|58.8|59|58.32|58.46|938200
5090671|4566|MAC|2014-01-10|59.24|59.47|58.54|58.91|1351100
5090672|4566|MAC|2014-01-09|59.05|59.3|58.32|58.82|763800
5090673|4566|MAC|2014-01-08|58.96|59.36|58.21|59.02|818700
5090674|4566|MAC|2014-01-07|58.79|59.33|58.55|58.99|835400
5090675|4566|MAC|2014-01-06|58.9|59.03|58.39|58.74|1063000
5090676|4566|MAC|2014-01-03|58.24|59|58.15|58.69|1028800
5090677|4566|MAC|2014-01-02|58.69|58.83|57.84|58.38|767800
5090678|4566|MAC|2013-12-31|59.33|59.54|58.65|58.89|737600
5090679|4566|MAC|2013-12-30|59.16|59.42|59.09|59.35|393500
5090680|4566|MAC|2013-12-27|59.35|59.35|58.6|59.17|446400
5090681|4566|MAC|2013-12-26|59.7|60|59.07|59.44|426700
5090682|4566|MAC|2013-12-24|59.33|59.57|59.25|59.4|266200
5090683|4566|MAC|2013-12-23|59.33|59.75|59.18|59.36|972700
5090684|4566|MAC|2013-12-20|58.66|59.11|58.43|58.96|1561600
5090685|4566|MAC|2013-12-19|59.33|59.46|58.29|58.64|651300
5090686|4566|MAC|2013-12-18|58.93|59.72|57.71|59.54|1218900
5090687|4566|MAC|2013-12-17|58.37|59.22|58.26|58.71|973500
5090688|4566|MAC|2013-12-16|58.51|58.87|58.12|58.49|618400
5090689|4566|MAC|2013-12-13|58.72|59.32|58.21|58.51|1005600
5090690|4566|MAC|2013-12-12|58.53|58.78|57.95|58.5|1272000
5090691|4566|MAC|2013-12-11|60.01|60.27|58.62|58.65|1078200
5090692|4566|MAC|2013-12-10|60.28|60.58|59.81|60.01|712800
5090693|4566|MAC|2013-12-09|60.48|60.76|59.93|60.34|1161700
5090694|4566|MAC|2013-12-06|59.7|60.55|59.52|60.49|1314900
5090695|4566|MAC|2013-12-05|58.21|59.35|57.97|59.28|1820900
5090696|4566|MAC|2013-12-04|56.79|58.51|56|58.36|1858400
5090697|4566|MAC|2013-12-03|56.51|57.33|56.01|57.27|1090300
5090698|4566|MAC|2013-12-02|57.08|57.16|56.46|56.74|857100
5091972|4567|CLI|2014-01-17|20.09|20.19|19.96|20.07|1035100
5091973|4567|CLI|2014-01-16|20.04|20.15|19.9|20.14|1979900
5091974|4567|CLI|2014-01-15|20.26|20.46|20.18|20.31|723800
5091975|4567|CLI|2014-01-14|20.26|20.65|20.26|20.32|734000
5091976|4567|CLI|2014-01-13|20.57|20.64|20.21|20.31|1094400
5091977|4567|CLI|2014-01-10|21.01|21.04|20.59|20.65|1021000
5091978|4567|CLI|2014-01-09|21.03|21.12|20.54|20.87|811300
5091979|4567|CLI|2014-01-08|21.65|21.66|20.62|20.97|2137400
5091980|4567|CLI|2014-01-07|21.49|21.84|21.36|21.75|624500
5091981|4567|CLI|2014-01-06|21.65|21.84|21.49|21.5|1090600
5091982|4567|CLI|2014-01-03|21.44|21.8|21.3|21.64|583200
5091983|4567|CLI|2014-01-02|21.12|21.39|21.04|21.38|790700
5091984|4567|CLI|2013-12-31|21.79|21.97|21.43|21.48|1356100
5091985|4567|CLI|2013-12-30|21.66|21.84|21.64|21.79|531800
5091986|4567|CLI|2013-12-27|21.44|21.68|21.33|21.64|514300
5091987|4567|CLI|2013-12-26|21.62|21.77|21.32|21.37|662700
5091988|4567|CLI|2013-12-24|21.64|21.72|21.41|21.49|468700
5091989|4567|CLI|2013-12-23|21.98|22.05|21.32|21.69|1888100
5091990|4567|CLI|2013-12-20|21.46|21.86|21.42|21.86|1138300
5091991|4567|CLI|2013-12-19|21.57|21.68|21.29|21.47|798700
5091992|4567|CLI|2013-12-18|21.13|21.75|21.06|21.69|1535900
5091993|4567|CLI|2013-12-17|21.05|21.36|20.96|21.3|929800
5091994|4567|CLI|2013-12-16|21.23|21.3|20.92|21.09|737400
5091995|4567|CLI|2013-12-13|20.96|21.31|20.76|21.19|991700
5091996|4567|CLI|2013-12-12|21.08|21.11|20.68|20.85|2023500
5091997|4567|CLI|2013-12-11|21.19|21.32|20.95|20.99|1130900
5091998|4567|CLI|2013-12-10|21.15|21.38|21.1|21.13|1616300
5091999|4567|CLI|2013-12-09|20.95|21.29|20.92|21.13|947200
5074184|4545|LPX|2014-01-06|18.49|18.58|17.99|17.99|1839500
5074185|4545|LPX|2014-01-03|18.39|18.62|18.12|18.34|2224000
5074186|4545|LPX|2014-01-02|18.47|18.75|18.09|18.25|2248500
5074187|4545|LPX|2013-12-31|18.7|18.86|18.44|18.51|2031200
5074188|4545|LPX|2013-12-30|18.77|18.87|18.62|18.65|1372600
5074189|4545|LPX|2013-12-27|18.75|18.88|18.55|18.79|1104200
5074190|4545|LPX|2013-12-26|18.8|18.92|18.68|18.77|1691500
5074191|4545|LPX|2013-12-24|18.45|18.96|18.44|18.73|1248200
5074192|4545|LPX|2013-12-23|18.11|18.58|18.02|18.47|2567200
5074193|4545|LPX|2013-12-20|17.88|18.1|17.8|17.97|4758800
5074194|4545|LPX|2013-12-19|18|18.05|17.74|17.85|3268000
5074195|4545|LPX|2013-12-18|17.33|18.3|17.33|18.05|6513900
5074196|4545|LPX|2013-12-17|17.12|17.44|16.75|17.31|2938400
5074197|4545|LPX|2013-12-16|17.01|17.33|16.95|17.21|4468800
5074198|4545|LPX|2013-12-13|16.1|17.04|16.09|17.01|4955800
5074199|4545|LPX|2013-12-12|15.91|16.18|15.81|16.02|1468300
5074200|4545|LPX|2013-12-11|16.29|16.32|15.85|15.95|1915000
5074201|4545|LPX|2013-12-10|16.05|16.34|16|16.27|2227700
5074202|4545|LPX|2013-12-09|16.1|16.29|16|16.12|1399500
5074203|4545|LPX|2013-12-06|16.02|16.35|15.97|16.01|1686000
5074204|4545|LPX|2013-12-05|15.94|16|15.67|15.93|2054500
5074205|4545|LPX|2013-12-04|15.85|16.08|15.61|15.89|2610500
5074206|4545|LPX|2013-12-03|16.22|16.27|15.9|15.99|1742100
5074207|4545|LPX|2013-12-02|16.42|16.57|16.21|16.32|1852200
5037978|4494|LEG|2014-01-17|30.12|30.12|29.6|29.75|1084800
5037979|4494|LEG|2014-01-16|30.17|30.21|29.81|30.1|659900
5037980|4494|LEG|2014-01-15|30.11|30.3|29.91|30.23|745900
5037981|4494|LEG|2014-01-14|29.91|30.2|29.77|30.03|851600
5037982|4494|LEG|2014-01-13|30.24|30.36|29.69|29.79|1060400
5037983|4494|LEG|2014-01-10|30.32|30.72|30.3|30.38|764600
5037984|4494|LEG|2014-01-09|30.37|30.58|30.12|30.27|670500
5037985|4494|LEG|2014-01-08|30.46|30.64|30.13|30.37|1275200
5037986|4494|LEG|2014-01-07|30.36|30.6|30.35|30.44|714700
5037987|4494|LEG|2014-01-06|30.65|30.7|30.17|30.31|1113200
5037988|4494|LEG|2014-01-03|30.76|30.94|30.66|30.71|535500
5037989|4494|LEG|2014-01-02|30.87|30.92|30.54|30.66|713200
5037990|4494|LEG|2013-12-31|31.15|31.2|30.87|30.94|642400
5037991|4494|LEG|2013-12-30|31.04|31.22|30.98|31.08|563100
5037992|4494|LEG|2013-12-27|31|31.33|30.95|31.06|725000
5037993|4494|LEG|2013-12-26|31.02|31.22|30.99|31|761000
5037994|4494|LEG|2013-12-24|30.93|31.18|30.85|30.97|266300
5037995|4494|LEG|2013-12-23|30.74|31.1|30.55|30.99|1668900
5037996|4494|LEG|2013-12-20|30.34|30.74|30.28|30.55|2510700
5037997|4494|LEG|2013-12-19|30.28|30.42|30.13|30.26|1065400
5037998|4494|LEG|2013-12-18|29.47|30.49|29.37|30.36|2380300
5037999|4494|LEG|2013-12-17|29.49|29.56|29.27|29.37|1584100
5038000|4494|LEG|2013-12-16|29.21|29.55|29.2|29.48|602100
5038001|4494|LEG|2013-12-13|29.11|29.24|29.05|29.15|569900
5038002|4494|LEG|2013-12-12|28.87|29.2|28.8|29.1|1146800
5038003|4494|LEG|2013-12-11|29.3|29.43|28.79|28.94|1107500
5038004|4494|LEG|2013-12-10|29.86|30.03|29.6|29.64|588000
5038005|4494|LEG|2013-12-09|29.73|30.04|29.66|29.86|848100
5038006|4494|LEG|2013-12-06|29.4|29.76|29.37|29.66|609800
5038007|4494|LEG|2013-12-05|29.23|29.41|29.11|29.21|993200
5038008|4494|LEG|2013-12-04|29.44|29.75|29.21|29.35|1341100
5038009|4494|LEG|2013-12-03|29.51|29.65|29.29|29.62|1264500
5038010|4494|LEG|2013-12-02|30.16|30.19|29.59|29.64|1049600
5121398|4602|MWE|2014-01-17|68.96|68.96|68.17|68.42|345900
5121399|4602|MWE|2014-01-16|68.2|69|67.95|68.9|690000
5121400|4602|MWE|2014-01-15|67.89|68.23|67.25|68.17|567500
5121401|4602|MWE|2014-01-14|66.83|67.33|66.32|67.22|552800
5121402|4602|MWE|2014-01-13|67.5|67.5|66.69|66.85|418000
5121403|4602|MWE|2014-01-10|67.43|67.91|66.93|67.43|434000
5121404|4602|MWE|2014-01-09|66.9|67.31|66.47|67.19|302800
5121405|4602|MWE|2014-01-08|67|67.1|66.26|66.88|648700
5121406|4602|MWE|2014-01-07|67|67.38|66.4|67|429800
5121407|4602|MWE|2014-01-06|66.6|67.07|66.34|66.78|540400
5121408|4602|MWE|2014-01-03|66.7|66.76|66.03|66.42|249400
5121409|4602|MWE|2014-01-02|66.25|66.91|65.76|66.52|642000
5121410|4602|MWE|2013-12-31|66.45|67.13|66.11|66.13|466800
5121411|4602|MWE|2013-12-30|65.39|66.37|64.98|65.88|897200
5121412|4602|MWE|2013-12-27|64.26|65.3|64.2|65.08|832900
5121413|4602|MWE|2013-12-26|64.16|65.2|64.16|64.32|636600
5121414|4602|MWE|2013-12-24|65.15|65.49|64.11|64.11|575800
5121415|4602|MWE|2013-12-23|63.99|65.07|63.5|64.79|1159500
5121416|4602|MWE|2013-12-20|63.44|63.88|63.2|63.42|1983900
5121417|4602|MWE|2013-12-19|62.84|63.21|62.6|63.08|1299100
5121418|4602|MWE|2013-12-18|63.33|63.69|62.56|62.95|6132500
5063759|4536|LYV|2013-12-02|18.37|18.37|18.04|18.34|1291600
5098770|4574|MSP|2014-01-17|12|12|11.92|11.97|7600
5098771|4574|MSP|2014-01-16|11.97|11.99|11.96|11.96|5200
5098772|4574|MSP|2014-01-15|11.96|12.02|11.94|12|7400
5098773|4574|MSP|2014-01-14|11.92|11.98|11.92|11.93|20100
5098774|4574|MSP|2014-01-13|11.97|11.98|11.92|11.94|15600
5098775|4574|MSP|2014-01-10|11.99|12.01|11.97|11.97|9800
5098776|4574|MSP|2014-01-09|12.02|12.03|12|12.03|9300
5098777|4574|MSP|2014-01-08|12.06|12.06|12.01|12.02|5500
5098778|4574|MSP|2014-01-07|11.94|12.06|11.94|12.06|16300
5098779|4574|MSP|2014-01-06|11.96|11.99|11.88|11.93|32300
5098780|4574|MSP|2014-01-03|11.9|11.95|11.89|11.91|47200
5098781|4574|MSP|2014-01-02|11.94|11.94|11.88|11.89|22000
5098782|4574|MSP|2013-12-31|11.97|12.03|11.96|11.96|22600
5098783|4574|MSP|2013-12-30|11.97|12.01|11.91|11.96|28000
5098784|4574|MSP|2013-12-27|12.03|12.05|11.92|11.97|37100
5098785|4574|MSP|2013-12-26|11.95|12.03|11.95|12|23900
5098786|4574|MSP|2013-12-24|11.92|12.02|11.92|11.97|24400
5098787|4574|MSP|2013-12-23|11.93|11.95|11.88|11.93|15000
5098788|4574|MSP|2013-12-20|11.77|11.9|11.77|11.88|16200
5098789|4574|MSP|2013-12-19|11.84|11.86|11.77|11.81|20400
5098790|4574|MSP|2013-12-18|11.73|11.81|11.71|11.81|23500
5098791|4574|MSP|2013-12-17|11.72|11.77|11.72|11.73|19000
5098792|4574|MSP|2013-12-16|11.76|11.83|11.75|11.75|50500
5098793|4574|MSP|2013-12-13|11.7|11.8|11.7|11.76|22600
5098794|4574|MSP|2013-12-12|12|12.02|11.98|11.99|18200
5098795|4574|MSP|2013-12-11|12.07|12.07|11.99|11.99|13000
5098796|4574|MSP|2013-12-10|12.03|12.05|12.03|12.05|8700
5098797|4574|MSP|2013-12-09|12.13|12.13|12.03|12.05|31100
5098798|4574|MSP|2013-12-06|12.03|12.05|12.01|12.03|17300
5098799|4574|MSP|2013-12-05|12.04|12.04|11.92|11.97|16100
5098800|4574|MSP|2013-12-04|11.95|12.02|11.93|12|24600
5098801|4574|MSP|2013-12-03|12|12.02|11.94|11.95|10100
5098802|4574|MSP|2013-12-02|12.12|12.12|11.99|11.99|27700
5095890|4570|MFD|2014-01-17|16.81|16.96|16.76|16.76|13000
5095891|4570|MFD|2014-01-16|17.05|17.05|16.87|16.88|17500
5095892|4570|MFD|2014-01-15|16.66|17|16.66|17|40600
5095893|4570|MFD|2014-01-14|16.59|16.8|16.59|16.7|9000
5095894|4570|MFD|2014-01-13|16.72|16.89|16.6|16.64|19600
5095895|4570|MFD|2014-01-10|16.55|16.82|16.5|16.82|18200
5095896|4570|MFD|2014-01-09|16.47|16.61|16.43|16.61|18900
5095897|4570|MFD|2014-01-08|16.5|16.62|16.4|16.5|39100
5095898|4570|MFD|2014-01-07|16.47|16.7|16.47|16.51|36100
5095899|4570|MFD|2014-01-06|16.5|16.6|16.35|16.51|35200
5095900|4570|MFD|2014-01-03|16.5|16.6|16.46|16.5|42100
5095901|4570|MFD|2014-01-02|16.61|16.61|16.46|16.56|22900
5095902|4570|MFD|2013-12-31|16.51|16.74|16.5|16.74|33400
5095903|4570|MFD|2013-12-30|16.35|16.99|16.35|16.53|27900
5095904|4570|MFD|2013-12-27|16.52|16.64|16.4|16.42|42300
5095905|4570|MFD|2013-12-26|16.71|16.8|16.45|16.55|72100
5095906|4570|MFD|2013-12-24|16.6|16.69|16.5|16.65|12100
5095907|4570|MFD|2013-12-23|16.53|16.6|16.43|16.56|33700
5095908|4570|MFD|2013-12-20|16.13|16.4|16.09|16.34|22800
5095909|4570|MFD|2013-12-19|16.13|16.2|16|16.13|28900
5095910|4570|MFD|2013-12-18|16.12|16.25|16.02|16.13|39300
5095911|4570|MFD|2013-12-17|16.18|16.45|16.06|16.16|25700
5095912|4570|MFD|2013-12-16|16.3|16.39|16.1|16.19|23500
5095913|4570|MFD|2013-12-13|16.44|16.44|16.27|16.28|24400
5095914|4570|MFD|2013-12-12|16.49|16.54|16.27|16.45|39000
5095915|4570|MFD|2013-12-11|16.36|16.58|16.36|16.58|32000
5095916|4570|MFD|2013-12-10|16.35|16.49|16.3|16.44|42700
5095917|4570|MFD|2013-12-09|16.2|16.33|16.19|16.3|40800
5095918|4570|MFD|2013-12-06|16.19|16.2|16.05|16.17|42600
5095919|4570|MFD|2013-12-05|16.18|16.18|15.81|16.04|37600
5095920|4570|MFD|2013-12-04|16.02|16.02|15.8|16|49500
5095921|4570|MFD|2013-12-03|15.84|16.03|15.75|16.02|32800
5095922|4570|MFD|2013-12-02|16.26|16.42|15.95|15.95|62300
5056526|4529|LIN|2014-01-17|24.5|25.12|24.5|24.8|1262100
5056527|4529|LIN|2014-01-16|24.07|25.68|23.84|24.35|1290500
5056528|4529|LIN|2014-01-15|25.18|25.45|22.41|23.88|1755000
5056529|4529|LIN|2014-01-14|25.79|25.89|25.17|25.44|377400
5056530|4529|LIN|2014-01-13|27.15|27.24|25.4|25.79|371500
5056531|4529|LIN|2014-01-10|27.69|27.69|27|27.34|158000
5056532|4529|LIN|2014-01-09|28.36|28.4|27.25|27.74|135800
5056533|4529|LIN|2014-01-08|28.05|28.36|27.62|28.28|214700
5056534|4529|LIN|2014-01-07|28.66|28.8|28.15|28.17|219100
5056535|4529|LIN|2014-01-06|28.44|28.79|28.23|28.5|150400
5056536|4529|LIN|2014-01-03|28.84|28.88|27.81|28.15|269000
5092000|4567|CLI|2013-12-06|21.03|21.27|20.91|20.94|974100
5092001|4567|CLI|2013-12-05|20.79|20.97|20.59|20.93|989000
5092002|4567|CLI|2013-12-04|20.57|21|20.52|20.85|922200
5092003|4567|CLI|2013-12-03|20.32|20.83|20.27|20.76|1017900
5092004|4567|CLI|2013-12-02|20.3|20.6|20.04|20.43|998500
5094584|4569|MIC|2014-01-17|52.84|53.11|52.54|52.58|126000
5094585|4569|MIC|2014-01-16|53.07|53.24|52.75|53|109300
5094586|4569|MIC|2014-01-15|52.45|53.22|52.44|53.05|306500
5094587|4569|MIC|2014-01-14|51.67|52.43|51.52|52.43|270100
5094588|4569|MIC|2014-01-13|52.25|52.75|51.59|51.63|266300
5094589|4569|MIC|2014-01-10|51.66|52.33|51.56|52.01|417500
5094590|4569|MIC|2014-01-09|52.26|52.48|51.52|51.59|350200
5094591|4569|MIC|2014-01-08|53.1|53.13|51.97|52.25|478300
5094592|4569|MIC|2014-01-07|52.65|53.31|51.91|53|488300
5094593|4569|MIC|2014-01-06|53.82|54.01|52.6|52.63|207200
5094594|4569|MIC|2014-01-03|53.25|53.91|53.25|53.7|205500
5094595|4569|MIC|2014-01-02|54.06|54.21|53.15|53.22|411100
5094596|4569|MIC|2013-12-31|53.62|54.47|53.62|54.43|363500
5094597|4569|MIC|2013-12-30|54|54.03|53.23|53.47|214400
5094598|4569|MIC|2013-12-27|54.58|54.58|53.71|53.99|186900
5094599|4569|MIC|2013-12-26|53.13|54.41|52.98|54.25|279200
5094600|4569|MIC|2013-12-24|53.26|53.28|52.97|53.2|72000
5094601|4569|MIC|2013-12-23|53.27|53.39|52.93|53.09|267900
5094602|4569|MIC|2013-12-20|52.96|53.35|52.76|53|200900
5094603|4569|MIC|2013-12-19|52.73|53.08|52.72|52.76|519100
5094604|4569|MIC|2013-12-18|52.69|53.46|52.5|53.03|272200
5094605|4569|MIC|2013-12-17|53.06|53.3|52.52|52.78|211300
5094606|4569|MIC|2013-12-16|53.33|53.46|52.79|53|175600
5094607|4569|MIC|2013-12-13|52.85|53.5|52.57|53.11|814900
5094608|4569|MIC|2013-12-12|53.69|53.69|52.58|52.66|254600
5094609|4569|MIC|2013-12-11|54.75|54.75|53.79|53.91|164400
5094610|4569|MIC|2013-12-10|55.66|56.24|54.82|54.83|156900
5094611|4569|MIC|2013-12-09|53.53|56.14|53.35|55.84|589600
5094612|4569|MIC|2013-12-06|53.6|53.74|53.39|53.65|148100
5094613|4569|MIC|2013-12-05|53.4|53.4|52.95|53.17|224100
5094614|4569|MIC|2013-12-04|53.54|53.77|52.79|53.41|224800
5094615|4569|MIC|2013-12-03|54.01|54.04|53.55|53.83|125800
5094616|4569|MIC|2013-12-02|54.4|54.7|53.76|54.02|439900
5089360|4564|MHO|2014-01-17|25.2|25.42|24.89|25.01|140200
5089361|4564|MHO|2014-01-16|24.82|25.35|24.47|25.25|137000
5089362|4564|MHO|2014-01-15|25.16|25.16|24.67|24.88|125900
5089363|4564|MHO|2014-01-14|24.66|25.51|24.41|25.2|214000
5089364|4564|MHO|2014-01-13|25.01|25.27|24.37|24.58|212200
5089365|4564|MHO|2014-01-10|25.4|26.3|25.11|25.17|347800
5089366|4564|MHO|2014-01-09|25.43|25.6|24.88|25.3|170200
5089367|4564|MHO|2014-01-08|24.43|25.38|24.3|25.38|375700
5089368|4564|MHO|2014-01-07|24.94|25.17|24.21|24.43|159700
5089369|4564|MHO|2014-01-06|25.22|25.22|24.51|24.79|181200
5089370|4564|MHO|2014-01-03|25.51|25.86|25.07|25.15|192700
5089371|4564|MHO|2014-01-02|25.42|25.64|24.83|25.45|230200
5089372|4564|MHO|2013-12-31|25.28|25.73|25.09|25.45|280700
5089373|4564|MHO|2013-12-30|25.22|25.5|24.95|25.16|273600
5089374|4564|MHO|2013-12-27|24.79|25.21|24.4|25.17|145900
5089375|4564|MHO|2013-12-26|25.16|25.17|24.58|24.82|207700
5089376|4564|MHO|2013-12-24|24.93|25.34|24.63|24.91|239500
5089377|4564|MHO|2013-12-23|24.19|25.08|23.91|24.9|325700
5089378|4564|MHO|2013-12-20|23.19|24.01|23.05|23.95|962800
5089379|4564|MHO|2013-12-19|23.35|23.42|22.74|23.04|251600
5089380|4564|MHO|2013-12-18|22.63|24.05|22.63|23.57|657100
5089381|4564|MHO|2013-12-17|22.65|23|22.18|22.35|727600
5089382|4564|MHO|2013-12-16|22.82|22.94|22.59|22.71|392600
5089383|4564|MHO|2013-12-13|22.41|23.09|22.41|22.74|321500
5089384|4564|MHO|2013-12-12|22.36|22.53|22.14|22.35|276400
5089385|4564|MHO|2013-12-11|22.7|22.86|22.13|22.39|448300
5089386|4564|MHO|2013-12-10|22.38|23.34|22.36|22.74|449900
5089387|4564|MHO|2013-12-09|21.72|22.43|21.72|22.31|235900
5089388|4564|MHO|2013-12-06|21.43|22.24|21.36|21.72|258300
5089389|4564|MHO|2013-12-05|21.07|21.33|20.94|21.11|161000
5089390|4564|MHO|2013-12-04|20.85|21.66|20.53|21.15|212900
5089391|4564|MHO|2013-12-03|21.21|21.58|20.89|21.07|211500
5089392|4564|MHO|2013-12-02|21.95|21.98|21.21|21.32|168900
5102688|4577|MX|2014-01-17|18.06|18.67|18.06|18.27|281900
5102689|4577|MX|2014-01-16|18.17|18.24|18.1|18.15|118200
5102690|4577|MX|2014-01-15|18.3|18.36|18.02|18.24|140000
5102691|4577|MX|2014-01-14|17.64|18.28|17.64|18.27|341600
5102692|4577|MX|2014-01-13|17.3|17.77|17.3|17.53|218200
5102693|4577|MX|2014-01-10|17.3|17.62|17.24|17.28|245400
5102694|4577|MX|2014-01-09|17.9|18.12|16.98|17.35|332100
5121419|4602|MWE|2013-12-17|65.54|65.9|65.3|65.38|400500
5121420|4602|MWE|2013-12-16|66|66|65.32|65.67|496000
5121421|4602|MWE|2013-12-13|63.96|65.32|63.7|65.27|566500
5121422|4602|MWE|2013-12-12|64.77|65.21|63.3|63.96|923300
5121423|4602|MWE|2013-12-11|65|65.5|64.72|64.83|665300
5121424|4602|MWE|2013-12-10|65.33|65.81|64.68|64.84|710700
5121425|4602|MWE|2013-12-09|65.5|65.83|65.05|65.34|739700
5121426|4602|MWE|2013-12-06|65.9|66.04|65.15|65.56|818100
5121427|4602|MWE|2013-12-05|66.41|66.7|65.03|65.9|1375600
5121428|4602|MWE|2013-12-04|67.07|67.41|65.82|66.87|1215200
5121429|4602|MWE|2013-12-03|67.77|67.83|67.06|67.48|960200
5121430|4602|MWE|2013-12-02|68.91|69.05|67.85|67.9|2733700
5141127|4620|MNI|2014-01-17|4.87|5|4.84|4.97|327300
5141128|4620|MNI|2014-01-16|4.75|4.89|4.75|4.89|511100
5141129|4620|MNI|2014-01-15|4.7|4.8|4.53|4.77|755800
5141130|4620|MNI|2014-01-14|4.81|4.85|4.71|4.8|652800
5141131|4620|MNI|2014-01-13|4.55|5.05|4.53|4.8|1497200
5141132|4620|MNI|2014-01-10|4.36|4.55|4.31|4.52|550300
5141133|4620|MNI|2014-01-09|4.4|4.48|4.28|4.33|362700
5141134|4620|MNI|2014-01-08|4.18|4.44|4.13|4.38|475300
5141135|4620|MNI|2014-01-07|4.13|4.25|4.13|4.21|298300
5141136|4620|MNI|2014-01-06|4.16|4.36|4.1|4.14|699700
5141137|4620|MNI|2014-01-03|3.63|4.23|3.59|4.14|1490900
5141138|4620|MNI|2014-01-02|3.41|3.63|3.33|3.61|378400
5141139|4620|MNI|2013-12-31|3.46|3.48|3.37|3.4|377700
5141140|4620|MNI|2013-12-30|3.32|3.46|3.3|3.44|401400
5141141|4620|MNI|2013-12-27|3.29|3.34|3.28|3.33|274300
5141142|4620|MNI|2013-12-26|3.26|3.33|3.22|3.29|280400
5141143|4620|MNI|2013-12-24|3.16|3.28|3.11|3.25|299400
5141144|4620|MNI|2013-12-23|2.98|3.18|2.98|3.16|163400
5141145|4620|MNI|2013-12-20|3.06|3.18|2.99|3|865100
5141146|4620|MNI|2013-12-19|3.09|3.11|3.05|3.07|53000
5141147|4620|MNI|2013-12-18|3|3.11|2.98|3.1|152200
5141148|4620|MNI|2013-12-17|2.99|3.06|2.97|3|92200
5141149|4620|MNI|2013-12-16|3|3|2.94|3|124900
5141150|4620|MNI|2013-12-13|2.97|3|2.96|2.97|78300
5141151|4620|MNI|2013-12-12|3|3|2.94|2.95|118400
5141152|4620|MNI|2013-12-11|3|3.05|2.98|2.99|110700
5141153|4620|MNI|2013-12-10|2.98|3.01|2.98|2.99|133700
5141154|4620|MNI|2013-12-09|3.06|3.1|2.98|2.99|115100
5141155|4620|MNI|2013-12-06|3.15|3.15|3.04|3.05|139800
5141156|4620|MNI|2013-12-05|2.89|3.12|2.89|3.12|163400
5141157|4620|MNI|2013-12-04|2.93|2.95|2.88|2.9|139800
5141158|4620|MNI|2013-12-03|2.98|3.01|2.95|2.96|105500
5141159|4620|MNI|2013-12-02|3.15|3.15|2.98|2.98|139700
5109137|4589|MANU|2014-01-17|15.24|15.27|14.9|15.2|27200
5109138|4589|MANU|2014-01-16|14.75|15.19|14.75|15.19|44800
5109139|4589|MANU|2014-01-15|15.11|15.32|14.77|14.82|61400
5109140|4589|MANU|2014-01-14|15.2|15.26|15|15.05|32400
5109141|4589|MANU|2014-01-13|15.1|15.39|15.02|15.16|70900
5109142|4589|MANU|2014-01-10|15.3|15.32|15.1|15.16|12900
5109143|4589|MANU|2014-01-09|15.27|15.36|15.12|15.23|44400
5109144|4589|MANU|2014-01-08|15.45|15.45|15.14|15.15|74200
5109145|4589|MANU|2014-01-07|15.52|15.59|15.26|15.39|80300
5109146|4589|MANU|2014-01-06|15.32|15.54|15.2|15.42|575300
5109147|4589|MANU|2014-01-03|15.32|15.49|15.22|15.35|40700
5109148|4589|MANU|2014-01-02|15.45|15.46|15.17|15.34|69600
5109149|4589|MANU|2013-12-31|15.47|15.77|15.25|15.53|12100
5109150|4589|MANU|2013-12-30|15.24|15.67|15.24|15.48|24300
5109151|4589|MANU|2013-12-27|15.49|15.86|15.23|15.24|31500
5109152|4589|MANU|2013-12-26|15.4|15.62|15.4|15.41|39200
5109153|4589|MANU|2013-12-24|15.41|15.6|15.31|15.42|30200
5109154|4589|MANU|2013-12-23|15.33|15.48|15.23|15.33|53300
5109155|4589|MANU|2013-12-20|15.23|15.32|15.08|15.23|50300
5109156|4589|MANU|2013-12-19|15.12|15.34|15.12|15.26|42400
5109157|4589|MANU|2013-12-18|15.2|15.29|15.05|15.19|84400
5109158|4589|MANU|2013-12-17|15.39|15.58|15.11|15.15|47300
5109159|4589|MANU|2013-12-16|16.06|16.2|15.35|15.46|198300
5109160|4589|MANU|2013-12-13|16.76|16.76|16.04|16.04|85200
5109161|4589|MANU|2013-12-12|17|17|16.8|16.8|47300
5109162|4589|MANU|2013-12-11|17.06|17.17|16.91|16.98|251400
5109163|4589|MANU|2013-12-10|17.01|17.14|16.93|16.97|34800
5109164|4589|MANU|2013-12-09|17.51|17.51|17.17|17.24|643800
5109165|4589|MANU|2013-12-06|17.33|17.76|17.1|17.54|66900
5109166|4589|MANU|2013-12-05|17.03|17.5|16.99|17.24|1416700
5109167|4589|MANU|2013-12-04|17.09|17.1|16.67|17.04|19800
5109168|4589|MANU|2013-12-03|17.06|17.14|16.81|17.08|17800
5109169|4589|MANU|2013-12-02|17.1|17.18|16.93|17.03|7600
5102695|4577|MX|2014-01-08|18|18.03|17.8|17.9|274000
5102696|4577|MX|2014-01-07|18.2|18.39|17.85|18|282400
5102697|4577|MX|2014-01-06|19.26|19.26|17.77|18.12|514400
5102698|4577|MX|2014-01-03|19.4|19.49|19.08|19.27|171900
5102699|4577|MX|2014-01-02|19.46|19.46|19.11|19.45|103400
5102700|4577|MX|2013-12-31|19.5|19.5|19.19|19.5|194300
5102701|4577|MX|2013-12-30|19.21|19.48|19.07|19.38|115400
5102702|4577|MX|2013-12-27|19.32|19.41|19.07|19.27|109100
5102703|4577|MX|2013-12-26|19|19.44|18.95|19.21|150500
5102704|4577|MX|2013-12-24|18.79|19.06|18.71|18.99|52700
5102705|4577|MX|2013-12-23|18.37|18.78|18.37|18.73|153200
5102706|4577|MX|2013-12-20|17.74|18.48|17.62|18.37|189900
5102707|4577|MX|2013-12-19|18.25|18.31|17.52|17.7|294700
5102708|4577|MX|2013-12-18|18.5|18.62|17.99|18.36|176900
5102709|4577|MX|2013-12-17|18.08|18.49|18.08|18.47|122200
5102710|4577|MX|2013-12-16|18.08|18.47|17.96|18.03|253600
5102711|4577|MX|2013-12-13|18.49|18.55|18.14|18.29|184800
5102712|4577|MX|2013-12-12|18.75|18.79|18.41|18.46|122800
5102713|4577|MX|2013-12-11|18.66|18.95|18.63|18.77|130900
5102714|4577|MX|2013-12-10|19.2|19.45|18.62|18.65|328000
5102715|4577|MX|2013-12-09|19.55|19.55|19.07|19.24|325100
5102716|4577|MX|2013-12-06|19.99|19.99|19.52|19.56|97300
5102717|4577|MX|2013-12-05|20.05|20.07|19.66|19.74|151800
5102718|4577|MX|2013-12-04|19.78|20.61|19.77|20.11|148700
5102719|4577|MX|2013-12-03|19.87|20.17|19.71|19.91|164700
5102720|4577|MX|2013-12-02|20.31|20.55|19.95|19.97|243500
5101382|4576|MGA|2014-01-17|87.01|88.75|86.13|87.85|1086800
5101383|4576|MGA|2014-01-16|85.13|87.04|84.83|86.83|822600
5101384|4576|MGA|2014-01-15|83.24|85.69|83.24|85.09|1046500
5101385|4576|MGA|2014-01-14|83.86|84.49|83.23|84.18|672600
5101386|4576|MGA|2014-01-13|84.16|85.3|83.44|83.6|887300
5101387|4576|MGA|2014-01-10|81.32|83.01|81.25|82.87|479900
5101388|4576|MGA|2014-01-09|81.42|81.95|81.01|81.57|535300
5101389|4576|MGA|2014-01-08|81.08|81.76|80.85|81.62|393800
5101390|4576|MGA|2014-01-07|80.04|81.69|80.04|81.09|413100
5101391|4576|MGA|2014-01-06|80.87|81.15|79.92|80.25|377000
5101392|4576|MGA|2014-01-03|80.86|81.26|80.19|80.91|563700
5101393|4576|MGA|2014-01-02|81.74|81.74|80.39|80.66|559600
5101394|4576|MGA|2013-12-31|81.58|82.34|81.58|82.06|443600
5101395|4576|MGA|2013-12-30|80.67|81.41|80.19|81.36|364100
5101396|4576|MGA|2013-12-27|80.51|80.88|79.8|80.8|370300
5101397|4576|MGA|2013-12-26|80.66|80.98|80.28|80.58|221300
5101398|4576|MGA|2013-12-24|79.94|80.45|77.11|80.28|240000
5101399|4576|MGA|2013-12-23|79.15|79.8|78.94|79.79|488200
5101400|4576|MGA|2013-12-20|79.05|79.7|78.69|78.94|480900
5101401|4576|MGA|2013-12-19|79.66|79.71|78.47|78.9|532900
5101402|4576|MGA|2013-12-18|79.58|80.5|78.07|80.04|930700
5101403|4576|MGA|2013-12-17|79.34|79.96|79.02|79.69|524100
5101404|4576|MGA|2013-12-16|79.31|79.48|78.77|79.12|568500
5101405|4576|MGA|2013-12-13|77.89|79.17|77.69|78.88|733300
5101406|4576|MGA|2013-12-12|77.91|77.91|75.76|77.65|1225200
5101407|4576|MGA|2013-12-11|80.13|80.2|78.09|78.2|543800
5101408|4576|MGA|2013-12-10|80.48|80.7|80.05|80.15|556700
5101409|4576|MGA|2013-12-09|80.78|81.15|80.72|80.8|434100
5101410|4576|MGA|2013-12-06|80.12|80.76|79.83|80.51|625100
5101411|4576|MGA|2013-12-05|79.95|80.26|79.4|79.93|529800
5101412|4576|MGA|2013-12-04|79.84|80.82|79.45|80.27|551300
5101413|4576|MGA|2013-12-03|79.89|80.82|79.46|80.05|603300
5101414|4576|MGA|2013-12-02|80.62|81.44|80.14|80.23|737400
5096158|4571|BMA|2014-01-17|22.15|23.11|21.59|23|160500
5096159|4571|BMA|2014-01-16|22.44|22.74|22.01|22.53|167000
5096160|4571|BMA|2014-01-15|22.31|22.73|21.88|22.44|159800
5096161|4571|BMA|2014-01-14|22.15|22.55|21.87|22.25|155900
5096162|4571|BMA|2014-01-13|22.65|22.65|21.97|22.03|110000
5096163|4571|BMA|2014-01-10|23.06|23.06|22.65|22.77|99100
5096164|4571|BMA|2014-01-09|22.88|23.36|22.75|22.84|114800
5096165|4571|BMA|2014-01-08|22.68|23.04|22.68|22.9|180400
5096166|4571|BMA|2014-01-07|22.41|22.91|22.13|22.75|155700
5096167|4571|BMA|2014-01-06|23.43|23.43|22|22.09|302600
5096168|4571|BMA|2014-01-03|23.55|23.55|22.78|23.1|122600
5096169|4571|BMA|2014-01-02|24.51|24.51|23.27|23.57|127400
5096170|4571|BMA|2013-12-31|24.06|24.68|23.71|24.27|122800
5096171|4571|BMA|2013-12-30|25.04|25.21|22.91|24.08|329400
5096172|4571|BMA|2013-12-27|24.87|25.13|24.48|25.1|86200
5096173|4571|BMA|2013-12-26|25.1|25.29|24.74|24.94|84600
5096174|4571|BMA|2013-12-24|25.5|25.57|24.6|25.23|83300
5096175|4571|BMA|2013-12-23|25.27|25.82|24.22|25.6|180000
5096176|4571|BMA|2013-12-20|25.8|26.29|24.91|25.1|181700
5107833|4588|HYF|2014-01-15|2.06|2.07|2.05|2.07|222900
5107834|4588|HYF|2014-01-14|2.05|2.08|2.05|2.06|316000
5107835|4588|HYF|2014-01-13|2.05|2.07|2.05|2.07|234700
5107836|4588|HYF|2014-01-10|2.05|2.06|2.04|2.06|178800
5107837|4588|HYF|2014-01-09|2.06|2.06|2.05|2.06|158600
5107838|4588|HYF|2014-01-08|2.04|2.06|2.04|2.06|226600
5107839|4588|HYF|2014-01-07|2.03|2.05|2.03|2.04|201100
5107840|4588|HYF|2014-01-06|2.04|2.05|2.03|2.03|179600
5107841|4588|HYF|2014-01-03|2.04|2.06|2.04|2.05|136200
5107842|4588|HYF|2014-01-02|2.03|2.05|2.03|2.04|164800
5107843|4588|HYF|2013-12-31|2.06|2.06|2.03|2.03|266200
5107844|4588|HYF|2013-12-30|2.06|2.07|2.05|2.05|161400
5107845|4588|HYF|2013-12-27|2.06|2.07|2.06|2.07|114300
5107846|4588|HYF|2013-12-26|2.07|2.08|2.05|2.07|220100
5107847|4588|HYF|2013-12-24|2.06|2.07|2.06|2.07|115200
5107848|4588|HYF|2013-12-23|2.05|2.07|2.05|2.07|269700
5107849|4588|HYF|2013-12-20|2.03|2.06|2.03|2.05|320600
5107850|4588|HYF|2013-12-19|2.03|2.04|2.03|2.04|227800
5107851|4588|HYF|2013-12-18|2.03|2.04|2.02|2.03|264400
5107852|4588|HYF|2013-12-17|2.04|2.05|2.03|2.03|145400
5107853|4588|HYF|2013-12-16|2.04|2.05|2.04|2.05|131500
5107854|4588|HYF|2013-12-13|2.03|2.06|2.03|2.04|184800
5107855|4588|HYF|2013-12-12|2.05|2.06|2.03|2.03|157500
5107856|4588|HYF|2013-12-11|2.07|2.07|2.04|2.04|182800
5107857|4588|HYF|2013-12-10|2.06|2.07|2.05|2.07|158000
5107858|4588|HYF|2013-12-09|2.05|2.07|2.04|2.06|191100
5107859|4588|HYF|2013-12-06|2.05|2.06|2.03|2.05|227500
5107860|4588|HYF|2013-12-05|2.06|2.07|2.04|2.07|87700
5107861|4588|HYF|2013-12-04|2.06|2.07|2.02|2.05|194400
5107862|4588|HYF|2013-12-03|2.06|2.06|2.04|2.05|197200
5107863|4588|HYF|2013-12-02|2.05|2.08|2.05|2.08|324300
5075481|4546|LOW|2014-01-17|48.1|48.14|47.56|47.61|5764000
5075482|4546|LOW|2014-01-16|48.11|48.28|47.77|48.18|4146200
5075483|4546|LOW|2014-01-15|48.98|49.03|48.1|48.29|6224600
5075484|4546|LOW|2014-01-14|48.61|48.93|48.37|48.9|5498900
5075485|4546|LOW|2014-01-13|49.4|49.91|48.5|48.66|6403800
5075486|4546|LOW|2014-01-10|48.92|49.78|48.88|49.68|5736400
5075487|4546|LOW|2014-01-09|48.75|48.88|48.36|48.75|4941400
5075488|4546|LOW|2014-01-08|48.28|48.75|48.25|48.55|4875800
5075489|4546|LOW|2014-01-07|48.4|48.82|48|48.38|5541900
5075490|4546|LOW|2014-01-06|48.97|49.1|48.04|48.26|4923000
5075491|4546|LOW|2014-01-03|49.41|49.53|48.83|48.95|4257500
5075492|4546|LOW|2014-01-02|49.55|49.86|49.15|49.44|5458300
5075493|4546|LOW|2013-12-31|49.22|49.61|49.18|49.55|3457300
5075494|4546|LOW|2013-12-30|48.98|49.43|48.91|49.25|3202800
5075495|4546|LOW|2013-12-27|49.15|49.45|48.65|48.83|3828600
5075496|4546|LOW|2013-12-26|48.83|49.23|48.73|49.03|3124500
5075497|4546|LOW|2013-12-24|48.43|48.95|48.28|48.7|2281800
5075498|4546|LOW|2013-12-23|47.96|48.79|47.96|48.4|4715100
5075499|4546|LOW|2013-12-20|48.58|48.92|47.92|47.97|8169900
5075500|4546|LOW|2013-12-19|48.06|48.92|47.75|48.39|7668100
5075501|4546|LOW|2013-12-18|46.7|48.48|46.62|48.32|10359700
5075502|4546|LOW|2013-12-17|47.16|47.23|46.44|46.65|5502000
5075503|4546|LOW|2013-12-16|47.47|47.72|47.08|47.13|4228200
5075504|4546|LOW|2013-12-13|46.9|47.38|46.9|47.11|3815800
5075505|4546|LOW|2013-12-12|47.31|47.39|46.82|46.89|4552400
5075506|4546|LOW|2013-12-11|47.34|47.8|47.22|47.31|5307800
5075507|4546|LOW|2013-12-10|47.68|47.97|47.32|47.36|5477500
5075508|4546|LOW|2013-12-09|47.89|48.18|47.69|47.76|6269600
5075509|4546|LOW|2013-12-06|47.19|48.48|47.14|47.98|8217900
5075510|4546|LOW|2013-12-05|46.7|47.08|46.55|46.61|5232900
5075511|4546|LOW|2013-12-04|46.19|47.04|46.08|46.86|8019100
5075512|4546|LOW|2013-12-03|45.82|46.55|45.75|46.5|11475200
5075513|4546|LOW|2013-12-02|47.58|47.6|46.72|46.83|6834800
5077335|4548|LXU|2014-01-17|37.04|37.16|36.53|36.95|114100
5077336|4548|LXU|2014-01-16|36.83|37.21|36.78|37.12|103400
5077337|4548|LXU|2014-01-15|36.99|37.45|36.88|36.92|265300
5077338|4548|LXU|2014-01-14|36.56|37.24|36.45|36.97|191300
5077339|4548|LXU|2014-01-13|37.4|37.4|36.21|36.49|292300
5077340|4548|LXU|2014-01-10|37.9|37.9|37.1|37.41|303000
5077341|4548|LXU|2014-01-09|38.5|38.69|37.8|37.84|346200
5077342|4548|LXU|2014-01-08|38.77|39.06|37.66|38.24|285100
5077343|4548|LXU|2014-01-07|39.18|39.59|38.3|38.53|233400
5077344|4548|LXU|2014-01-06|39.88|40|38.99|39.12|204200
5077345|4548|LXU|2014-01-03|39.98|40.13|39|39.9|170200
5077346|4548|LXU|2014-01-02|41|41|39.75|39.98|205500
5077347|4548|LXU|2013-12-31|39.72|42.06|39.69|41.02|290500
5077348|4548|LXU|2013-12-30|39.31|41.66|39.21|39.66|217600
5110804|4591|MN|2014-01-17|17.44|17.57|17.26|17.48|22900
5110805|4591|MN|2014-01-16|17.28|17.49|17.15|17.44|24100
5110806|4591|MN|2014-01-15|17.4|17.52|17.33|17.39|17400
5110807|4591|MN|2014-01-14|17.42|17.62|17.31|17.45|41900
5110808|4591|MN|2014-01-13|17.34|17.45|17.04|17.29|37800
5110809|4591|MN|2014-01-10|17.61|17.71|17.15|17.56|57000
5110810|4591|MN|2014-01-09|17.43|17.79|17.06|17.61|55000
5110811|4591|MN|2014-01-08|17.93|18.03|17.3|17.34|35400
5110812|4591|MN|2014-01-07|17.72|18.18|17.72|18.06|24000
5110813|4591|MN|2014-01-06|17.72|17.95|17.6|17.61|23900
5110814|4591|MN|2014-01-03|17.61|17.93|17.33|17.7|33600
5110815|4591|MN|2014-01-02|17.54|17.69|17.06|17.63|39900
5110816|4591|MN|2013-12-31|17.85|17.9|17.62|17.65|24600
5110817|4591|MN|2013-12-30|17.89|18.06|17.71|17.79|13400
5110818|4591|MN|2013-12-27|17.85|18.09|17.72|17.95|18300
5110819|4591|MN|2013-12-26|17.9|17.94|17.65|17.77|12400
5110820|4591|MN|2013-12-24|17.54|17.9|17.54|17.82|22100
5110821|4591|MN|2013-12-23|17.31|17.89|17.31|17.61|24900
5110822|4591|MN|2013-12-20|17.43|17.84|17.16|17.19|103300
5110823|4591|MN|2013-12-19|17.68|17.68|17.2|17.36|30600
5110824|4591|MN|2013-12-18|17.71|17.84|17.36|17.69|36000
5110825|4591|MN|2013-12-17|17.7|17.98|17.5|17.63|44500
5110826|4591|MN|2013-12-16|17.21|17.88|17.21|17.73|26900
5110827|4591|MN|2013-12-13|17.12|17.34|16.9|17.18|24400
5110828|4591|MN|2013-12-12|16.95|17.1|16.7|17.02|40000
5110829|4591|MN|2013-12-11|17.27|17.55|16.78|16.88|28300
5110830|4591|MN|2013-12-10|17.48|17.48|17.16|17.22|35800
5110831|4591|MN|2013-12-09|17.63|17.64|17.26|17.45|29300
5110832|4591|MN|2013-12-06|17.45|17.9|17.24|17.67|14300
5110833|4591|MN|2013-12-05|17.37|17.52|17.12|17.23|24700
5110834|4591|MN|2013-12-04|17.25|17.61|17.24|17.43|38900
5110835|4591|MN|2013-12-03|17.59|17.59|17.2|17.32|25300
5110836|4591|MN|2013-12-02|18.24|18.24|17.5|17.56|34700
5106525|4587|MZF|2014-01-17|12.73|12.8|12.7|12.79|17200
5106526|4587|MZF|2014-01-16|12.69|12.72|12.68|12.72|9800
5106527|4587|MZF|2014-01-15|12.65|12.69|12.63|12.68|12800
5106528|4587|MZF|2014-01-14|12.66|12.67|12.64|12.64|7300
5106529|4587|MZF|2014-01-13|12.62|12.71|12.62|12.69|7600
5106530|4587|MZF|2014-01-10|12.64|12.71|12.64|12.71|28400
5106531|4587|MZF|2014-01-09|12.62|12.64|12.58|12.6|7100
5106532|4587|MZF|2014-01-08|12.59|12.61|12.55|12.61|20000
5106533|4587|MZF|2014-01-07|12.6|12.69|12.57|12.61|15000
5106534|4587|MZF|2014-01-06|12.47|12.61|12.45|12.54|29400
5106535|4587|MZF|2014-01-03|12.41|12.47|12.38|12.47|11100
5106536|4587|MZF|2014-01-02|12.39|12.4|12.35|12.35|20700
5106537|4587|MZF|2013-12-31|12.37|12.4|12.33|12.4|25400
5106538|4587|MZF|2013-12-30|12.37|12.43|12.36|12.38|49700
5106539|4587|MZF|2013-12-27|12.49|12.51|12.37|12.39|37900
5106540|4587|MZF|2013-12-26|12.59|12.65|12.52|12.54|18800
5106541|4587|MZF|2013-12-24|12.76|12.76|12.59|12.63|18000
5106542|4587|MZF|2013-12-23|12.5|12.77|12.5|12.77|58600
5106543|4587|MZF|2013-12-20|12.41|12.52|12.4|12.52|43400
5106544|4587|MZF|2013-12-19|12.21|12.46|12.21|12.46|34500
5106545|4587|MZF|2013-12-18|12.16|12.3|12.16|12.28|18700
5106546|4587|MZF|2013-12-17|12.02|12.24|12.02|12.23|43800
5106547|4587|MZF|2013-12-16|12.03|12.07|12.01|12.06|10900
5106548|4587|MZF|2013-12-13|11.97|12.06|11.96|12.06|44100
5106549|4587|MZF|2013-12-12|11.95|12.03|11.94|11.99|35600
5106550|4587|MZF|2013-12-11|11.91|12|11.88|12|78600
5106551|4587|MZF|2013-12-10|11.94|11.96|11.88|11.96|29700
5106552|4587|MZF|2013-12-09|11.96|11.97|11.89|11.91|51900
5106553|4587|MZF|2013-12-06|11.92|11.96|11.91|11.91|36700
5106554|4587|MZF|2013-12-05|11.96|11.97|11.91|11.91|55600
5106555|4587|MZF|2013-12-04|11.94|11.99|11.93|11.99|34500
5106556|4587|MZF|2013-12-03|11.93|12|11.92|11.98|29700
5106557|4587|MZF|2013-12-02|11.95|11.99|11.92|11.92|43600
5117271|4598|MRIN|2014-01-17|10.16|10.24|9.97|10.13|74900
5117272|4598|MRIN|2014-01-16|10.37|10.43|10.07|10.22|111100
5117273|4598|MRIN|2014-01-15|10|10.73|10|10.28|212900
5117274|4598|MRIN|2014-01-14|9.87|10.01|9.8|9.96|87000
5117275|4598|MRIN|2014-01-13|10.56|10.56|9.71|9.84|160600
5117276|4598|MRIN|2014-01-10|10.48|10.54|10.29|10.53|96000
5117277|4598|MRIN|2014-01-09|10.65|10.77|10.45|10.57|122100
5117278|4598|MRIN|2014-01-08|10.5|10.9|10.49|10.68|183800
5117279|4598|MRIN|2014-01-07|10.73|10.74|10.24|10.46|155100
5117280|4598|MRIN|2014-01-06|10.41|10.71|10.31|10.58|82300
5117281|4598|MRIN|2014-01-03|10.22|10.51|10|10.35|104900
5117282|4598|MRIN|2014-01-02|10.22|10.22|9.98|10.17|103500
5056537|4529|LIN|2014-01-02|28.5|28.5|27.02|27.65|521400
5056538|4529|LIN|2013-12-31|28.14|29.24|28.1|28.71|204300
5056539|4529|LIN|2013-12-30|28.17|28.61|27.74|28.12|132600
5056540|4529|LIN|2013-12-27|28.05|28.5|27.7|28.26|264800
5056541|4529|LIN|2013-12-26|27.39|28.04|27.08|27.92|189700
5056542|4529|LIN|2013-12-24|27.61|27.88|27.32|27.39|44100
5056543|4529|LIN|2013-12-23|27.04|27.78|26.81|27.44|317200
5056544|4529|LIN|2013-12-20|26.72|27.34|26.52|26.94|159800
5056545|4529|LIN|2013-12-19|26.66|27.05|26.57|26.68|138300
5056546|4529|LIN|2013-12-18|26.47|27.16|25.88|26.75|180600
5056547|4529|LIN|2013-12-17|26.27|26.84|25.31|26.37|256000
5056548|4529|LIN|2013-12-16|26.1|26.64|25.51|26.42|175200
5056549|4529|LIN|2013-12-13|26.42|26.75|26|26.03|217000
5056550|4529|LIN|2013-12-12|25.34|27.15|25.34|26.44|374600
5056551|4529|LIN|2013-12-11|25.4|25.84|25.3|25.44|210100
5056552|4529|LIN|2013-12-10|25.39|25.63|24.94|25.48|239200
5056553|4529|LIN|2013-12-09|25.76|25.98|25.15|25.6|311400
5056554|4529|LIN|2013-12-06|26.22|26.45|25.61|26.21|125900
5056555|4529|LIN|2013-12-05|25.99|26.22|25.79|25.91|125400
5056556|4529|LIN|2013-12-04|25.91|26.5|25.81|25.99|199000
5056557|4529|LIN|2013-12-03|26.07|26.29|25.58|26.12|696500
5056558|4529|LIN|2013-12-02|26.27|26.4|25.97|26.15|276700
5081253|4551|LL|2014-01-17|100.14|100.78|99.59|100.05|692300
5081254|4551|LL|2014-01-16|99.83|100.92|98.75|100.14|942100
5081255|4551|LL|2014-01-15|102.35|102.42|100.21|100.35|512900
5081256|4551|LL|2014-01-14|101.35|102.32|100.22|101.71|842300
5081257|4551|LL|2014-01-13|103.63|104.28|101.04|101.35|638600
5081258|4551|LL|2014-01-10|102.08|104.87|101.55|104.32|679400
5081259|4551|LL|2014-01-09|104.7|105.18|101.02|102.08|991600
5081260|4551|LL|2014-01-08|104.35|106.03|103.12|103.92|762300
5081261|4551|LL|2014-01-07|102.67|105.65|102.45|104.64|634300
5081262|4551|LL|2014-01-06|103.22|104.5|102.23|102.57|440900
5081263|4551|LL|2014-01-03|102.92|103.93|102.06|103.07|562100
5081264|4551|LL|2014-01-02|103.14|103.77|101.71|102.9|693600
5081265|4551|LL|2013-12-31|101.78|103.5|100.74|102.89|560700
5081266|4551|LL|2013-12-30|101.6|102.78|101.17|101.83|347400
5081267|4551|LL|2013-12-27|101.61|102.7|101.06|102|392600
5081268|4551|LL|2013-12-26|102.01|102.96|101.21|101.61|360100
5081269|4551|LL|2013-12-24|101.66|102.64|101.03|101.75|252000
5081270|4551|LL|2013-12-23|101.38|102.58|100.51|101.2|592100
5081271|4551|LL|2013-12-20|102.28|103.22|99.01|100.89|1509300
5081272|4551|LL|2013-12-19|99.06|102.82|98|102.27|2237400
5081273|4551|LL|2013-12-18|94.22|99.86|93.74|99.5|1620600
5081274|4551|LL|2013-12-17|94.06|94.77|92.85|93.82|520900
5081275|4551|LL|2013-12-16|93.38|95|92.15|94.41|1494500
5081276|4551|LL|2013-12-13|90.71|90.98|88.36|89.49|731600
5081277|4551|LL|2013-12-12|90.95|92.44|90.1|90.23|865900
5081278|4551|LL|2013-12-11|89.13|92|85.58|90.91|2669100
5081279|4551|LL|2013-12-10|102.35|103.72|88.18|89.62|5654900
5081280|4551|LL|2013-12-09|103.94|104.6|102.8|103.8|806900
5081281|4551|LL|2013-12-06|99.04|105.55|99.04|104.2|1672400
5081282|4551|LL|2013-12-05|96.5|98.59|95.83|97.56|927600
5081283|4551|LL|2013-12-04|96.73|97.66|95.13|96.41|706300
5081284|4551|LL|2013-12-03|95.15|97|92.76|96.88|1312600
5081285|4551|LL|2013-12-02|100.54|100.69|96.12|96.18|793900
5068951|4541|RIT|2014-01-17|10.25|10.27|10.19|10.22|29800
5068952|4541|RIT|2014-01-16|10.21|10.24|10.18|10.24|30300
5068953|4541|RIT|2014-01-15|10.18|10.23|10.13|10.2|36900
5068954|4541|RIT|2014-01-14|10.14|10.21|10.11|10.21|24700
5068955|4541|RIT|2014-01-13|10.16|10.23|10.11|10.12|40400
5068956|4541|RIT|2014-01-10|10.14|10.25|10.12|10.22|26600
5068957|4541|RIT|2014-01-09|10.16|10.17|10.06|10.13|42000
5068958|4541|RIT|2014-01-08|10.13|10.19|10.06|10.19|32600
5068959|4541|RIT|2014-01-07|10.13|10.2|10.1|10.19|22100
5068960|4541|RIT|2014-01-06|10.09|10.15|10.07|10.15|38100
5068961|4541|RIT|2014-01-03|10.03|10.12|10.02|10.12|34200
5068962|4541|RIT|2014-01-02|10.01|10.06|10|10.04|51300
5068963|4541|RIT|2013-12-31|9.95|10.12|9.93|10.06|104200
5068964|4541|RIT|2013-12-30|9.98|10.04|9.96|9.98|57400
5068965|4541|RIT|2013-12-27|10.08|10.09|10.01|10.04|58100
5068966|4541|RIT|2013-12-26|10.12|10.18|10.11|10.11|32300
5068967|4541|RIT|2013-12-24|10.03|10.11|10.03|10.1|41000
5068968|4541|RIT|2013-12-23|9.83|10.04|9.83|10.03|214200
5068969|4541|RIT|2013-12-20|9.73|9.82|9.71|9.76|65800
5068970|4541|RIT|2013-12-19|9.76|9.81|9.73|9.78|85200
5068971|4541|RIT|2013-12-18|9.69|9.84|9.68|9.84|70000
5068972|4541|RIT|2013-12-17|9.7|9.77|9.69|9.76|50500
5068973|4541|RIT|2013-12-16|9.69|9.73|9.65|9.73|39100
5096177|4571|BMA|2013-12-19|26.78|26.78|25.67|25.87|214200
5096178|4571|BMA|2013-12-18|27.83|27.97|26.85|27|130200
5096179|4571|BMA|2013-12-17|26.87|28.03|26.62|27.72|135600
5096180|4571|BMA|2013-12-16|26.83|27.66|26.57|26.77|252600
5096181|4571|BMA|2013-12-13|26.98|27.17|26.65|26.83|83400
5096182|4571|BMA|2013-12-12|27.5|27.73|26.44|26.81|276700
5096183|4571|BMA|2013-12-11|28.39|28.39|27.5|27.5|82800
5096184|4571|BMA|2013-12-10|28.21|28.67|28.1|28.46|129600
5096185|4571|BMA|2013-12-09|27.5|29.13|27.5|28.43|144200
5096186|4571|BMA|2013-12-06|27.39|28.12|27.38|27.5|164300
5096187|4571|BMA|2013-12-05|28.46|28.46|27.05|27.21|132400
5096188|4571|BMA|2013-12-04|28.52|29.09|27.44|28.44|156500
5096189|4571|BMA|2013-12-03|30.21|30.24|28.13|28.87|160700
5096190|4571|BMA|2013-12-02|31.41|31.47|29.82|30.46|166900
5086748|4558|MTB|2014-01-17|113.99|114.76|110.26|111.99|2671900
5086749|4558|MTB|2014-01-16|114.94|115.28|113.79|114.67|1090800
5086750|4558|MTB|2014-01-15|115.1|115.81|114.97|115.02|1001800
5086751|4558|MTB|2014-01-14|114.01|115|113.85|114.8|834200
5086752|4558|MTB|2014-01-13|115.68|116.15|113.89|114.35|1118500
5086753|4558|MTB|2014-01-10|116.38|116.46|115.66|116|837300
5086754|4558|MTB|2014-01-09|116.38|116.85|115.99|116.52|1795800
5086755|4558|MTB|2014-01-08|115.47|116.13|115.34|115.8|2240700
5086756|4558|MTB|2014-01-07|115.13|115.82|114.65|115.48|941700
5086757|4558|MTB|2014-01-06|115.49|116.3|114.81|114.85|877700
5086758|4558|MTB|2014-01-03|115.24|115.65|115.04|115.21|741600
5086759|4558|MTB|2014-01-02|116.38|116.4|114.86|115.06|1069000
5086760|4558|MTB|2013-12-31|116.31|117.29|116.29|116.42|549200
5086761|4558|MTB|2013-12-30|116.12|116.42|115.67|116.33|562600
5086762|4558|MTB|2013-12-27|116.4|116.45|115.62|116.07|379100
5086763|4558|MTB|2013-12-26|115.89|116.51|114.93|115.92|740800
5086764|4558|MTB|2013-12-24|115.32|115.99|115.16|115.74|167300
5086765|4558|MTB|2013-12-23|115.31|115.78|114.47|115.33|586300
5086766|4558|MTB|2013-12-20|114.19|114.76|113.34|114.34|947300
5086767|4558|MTB|2013-12-19|114.05|114.07|113.06|113.73|1590300
5086768|4558|MTB|2013-12-18|114.03|114.45|111.57|114.14|2252600
5086769|4558|MTB|2013-12-17|115.4|115.5|112.65|113.73|3079100
5086770|4558|MTB|2013-12-16|113.94|115.6|113.83|115.16|986200
5086771|4558|MTB|2013-12-13|114.12|114.73|113.43|113.75|1084700
5086772|4558|MTB|2013-12-12|113.78|114.54|113.32|114|759200
5086773|4558|MTB|2013-12-11|114.48|114.81|113.48|113.81|1057200
5086774|4558|MTB|2013-12-10|114.42|114.79|113.57|114.25|926200
5086775|4558|MTB|2013-12-09|114.78|115.4|114.25|114.82|1016100
5086776|4558|MTB|2013-12-06|113.89|114.58|113.52|114.3|994700
5086777|4558|MTB|2013-12-05|113.23|113.71|112.61|112.73|925200
5086778|4558|MTB|2013-12-04|113.29|114.77|112.84|113.41|553700
5086779|4558|MTB|2013-12-03|114.58|115.64|113.36|114.12|805700
5086780|4558|MTB|2013-12-02|115.07|116.25|114.52|114.67|738300
5103407|4578|MHR|2014-01-17|8.12|8.19|7.85|8|4164500
5103408|4578|MHR|2014-01-16|7.82|8.2|7.81|8.12|3938900
5103409|4578|MHR|2014-01-15|7.95|8.05|7.75|7.77|3449400
5103410|4578|MHR|2014-01-14|7.75|7.89|7.7|7.86|2975000
5103411|4578|MHR|2014-01-13|7.84|8.04|7.52|7.62|4894700
5103412|4578|MHR|2014-01-10|7.72|8.14|7.58|7.89|8023100
5103413|4578|MHR|2014-01-09|7.3|7.96|7.25|7.66|12343300
5103414|4578|MHR|2014-01-08|7.22|7.38|7.15|7.28|2802900
5103415|4578|MHR|2014-01-07|7.15|7.34|7.15|7.22|2608200
5103416|4578|MHR|2014-01-06|7.26|7.36|7.06|7.1|3810700
5103417|4578|MHR|2014-01-03|7.37|7.45|7.14|7.22|3101700
5103418|4578|MHR|2014-01-02|7.24|7.4|7.07|7.35|3715000
5103419|4578|MHR|2013-12-31|7.31|7.39|7.17|7.31|2321600
5103420|4578|MHR|2013-12-30|7.34|7.48|7.23|7.3|2597400
5103421|4578|MHR|2013-12-27|7.17|7.39|7.06|7.37|2380300
5103422|4578|MHR|2013-12-26|7.45|7.54|7.14|7.17|3041600
5103423|4578|MHR|2013-12-24|7.36|7.44|7.22|7.43|1321100
5103424|4578|MHR|2013-12-23|7.32|7.47|7.3|7.38|3713700
5103425|4578|MHR|2013-12-20|6.72|7.35|6.72|7.26|9932900
5103426|4578|MHR|2013-12-19|6.43|6.87|6.43|6.71|3609200
5103427|4578|MHR|2013-12-18|6.5|6.69|6.35|6.49|3157600
5103428|4578|MHR|2013-12-17|6.4|6.6|6.32|6.47|2509300
5103429|4578|MHR|2013-12-16|6.47|6.55|6.39|6.44|2280300
5103430|4578|MHR|2013-12-13|6.37|6.45|6.13|6.41|3156400
5103431|4578|MHR|2013-12-12|6.26|6.53|6.2|6.42|4479300
5103432|4578|MHR|2013-12-11|6.47|6.49|5.96|6.1|8465400
5103433|4578|MHR|2013-12-10|6.63|6.75|6.45|6.5|3339400
5103434|4578|MHR|2013-12-09|6.7|6.77|6.55|6.61|3411800
5103435|4578|MHR|2013-12-06|7.06|7.14|6.61|6.69|3339700
5103436|4578|MHR|2013-12-05|6.77|7|6.67|6.97|3598300
5103437|4578|MHR|2013-12-04|7|7.1|6.7|6.77|6177900
5117283|4598|MRIN|2013-12-31|10.38|11.13|10.23|10.24|300800
5117284|4598|MRIN|2013-12-30|10.32|10.53|10.28|10.4|165300
5117285|4598|MRIN|2013-12-27|10.15|10.45|9.74|10.36|199300
5117286|4598|MRIN|2013-12-26|10.35|10.99|10.03|10.09|245300
5117287|4598|MRIN|2013-12-24|10.32|10.39|10.24|10.25|68400
5117288|4598|MRIN|2013-12-23|10.09|10.4|10.01|10.34|176600
5117289|4598|MRIN|2013-12-20|9.89|10.12|9.51|10.03|377500
5117290|4598|MRIN|2013-12-19|9.83|9.99|9.77|9.86|155700
5117291|4598|MRIN|2013-12-18|10.17|10.17|9.85|9.87|235900
5117292|4598|MRIN|2013-12-17|9.6|10.22|9.55|10.17|196900
5117293|4598|MRIN|2013-12-16|9.02|9.65|8.9|9.62|646700
5117294|4598|MRIN|2013-12-13|8.93|9.15|8.8|9.02|71600
5117295|4598|MRIN|2013-12-12|8.91|9.09|8.77|8.93|119000
5117296|4598|MRIN|2013-12-11|9.3|9.32|8.8|8.95|119100
5117297|4598|MRIN|2013-12-10|9.56|9.63|9.18|9.32|72800
5117298|4598|MRIN|2013-12-09|9.27|9.66|9.16|9.61|109400
5117299|4598|MRIN|2013-12-06|9.96|9.98|9.22|9.27|215700
5117300|4598|MRIN|2013-12-05|9.51|9.97|9.41|9.84|163400
5117301|4598|MRIN|2013-12-04|8.94|9.58|8.94|9.48|191200
5117302|4598|MRIN|2013-12-03|8.85|9.01|8.79|8.99|66700
5117303|4598|MRIN|2013-12-02|8.78|9.16|8.65|8.89|139500
5115965|4597|MCS|2014-01-17|13.26|13.49|13.15|13.47|113400
5115966|4597|MCS|2014-01-16|13.3|13.33|13.11|13.29|68100
5115967|4597|MCS|2014-01-15|13.33|13.38|13.2|13.32|67400
5115968|4597|MCS|2014-01-14|13.19|13.42|13.16|13.37|110100
5115969|4597|MCS|2014-01-13|13.1|13.24|13.02|13.12|135400
5115970|4597|MCS|2014-01-10|13.14|13.15|13|13.1|40600
5115971|4597|MCS|2014-01-09|13.27|13.27|13.06|13.1|88400
5115972|4597|MCS|2014-01-08|13.24|13.3|13.15|13.26|194500
5115973|4597|MCS|2014-01-07|13.23|13.39|13.23|13.3|62800
5115974|4597|MCS|2014-01-06|13.46|13.5|13.1|13.23|62800
5115975|4597|MCS|2014-01-03|13.56|13.76|13.29|13.32|57700
5115976|4597|MCS|2014-01-02|13.41|13.55|13.23|13.52|66300
5115977|4597|MCS|2013-12-31|13.4|13.5|13.28|13.44|53300
5115978|4597|MCS|2013-12-30|13.23|13.4|13.2|13.33|53700
5115979|4597|MCS|2013-12-27|13.24|13.27|13.08|13.2|116400
5115980|4597|MCS|2013-12-26|13.28|13.29|13|13.18|172500
5115981|4597|MCS|2013-12-24|13.21|13.27|13.09|13.26|51600
5115982|4597|MCS|2013-12-23|13.24|13.24|12.99|13.23|144100
5115983|4597|MCS|2013-12-20|13.25|13.32|13.09|13.27|214800
5115984|4597|MCS|2013-12-19|13.24|13.39|12.86|13.24|190100
5115985|4597|MCS|2013-12-18|13.68|14.09|13.63|14.08|50700
5115986|4597|MCS|2013-12-17|13.86|13.9|13.67|13.7|41700
5115987|4597|MCS|2013-12-16|13.6|14.12|13.6|13.97|90100
5115988|4597|MCS|2013-12-13|13.7|13.7|13.58|13.59|59900
5115989|4597|MCS|2013-12-12|13.64|13.74|13.58|13.64|75400
5115990|4597|MCS|2013-12-11|13.62|13.73|13.58|13.64|75500
5115991|4597|MCS|2013-12-10|13.4|13.64|13.4|13.56|63700
5115992|4597|MCS|2013-12-09|13.64|13.64|13.36|13.45|57300
5115993|4597|MCS|2013-12-06|13.7|13.75|13.52|13.69|72300
5115994|4597|MCS|2013-12-05|13.92|13.94|13.46|13.54|91800
5115995|4597|MCS|2013-12-04|13.93|14.06|13.92|13.94|60400
5115996|4597|MCS|2013-12-03|14.19|14.36|13.92|13.94|79300
5115997|4597|MCS|2013-12-02|14.55|14.56|14.02|14.26|79500
5112653|4593|MFC|2014-01-17|20.04|20.1|19.92|19.96|1145500
5112654|4593|MFC|2014-01-16|20.11|20.11|19.89|20.05|1322100
5112655|4593|MFC|2014-01-15|19.78|20.07|19.74|20.07|1558100
5112656|4593|MFC|2014-01-14|19.89|19.94|19.72|19.72|3350100
5112657|4593|MFC|2014-01-13|20.3|20.35|19.85|19.89|3716100
5112658|4593|MFC|2014-01-10|20.1|20.32|19.84|20.26|3981000
5112659|4593|MFC|2014-01-09|19.82|20.36|19.79|20.25|4958200
5112660|4593|MFC|2014-01-08|19.43|19.83|19.32|19.76|4395700
5112661|4593|MFC|2014-01-07|19.5|19.56|19.35|19.35|2865200
5112662|4593|MFC|2014-01-06|19.58|19.72|19.48|19.5|2567900
5112663|4593|MFC|2014-01-03|19.6|19.66|19.46|19.62|2613600
5112664|4593|MFC|2014-01-02|19.61|19.68|19.36|19.4|2403300
5112665|4593|MFC|2013-12-31|19.75|19.89|19.71|19.73|854300
5112666|4593|MFC|2013-12-30|19.66|19.77|19.56|19.75|920400
5112667|4593|MFC|2013-12-27|19.68|19.72|19.53|19.65|1008400
5112668|4593|MFC|2013-12-26|19.62|19.78|19.58|19.7|628700
5112669|4593|MFC|2013-12-24|19.58|19.67|19.51|19.62|528900
5112670|4593|MFC|2013-12-23|19.63|19.68|19.46|19.53|1045900
5112671|4593|MFC|2013-12-20|19.5|19.66|19.42|19.43|1962900
5112672|4593|MFC|2013-12-19|19.05|19.5|18.94|19.43|2196100
5112673|4593|MFC|2013-12-18|18.62|18.99|18.6|18.95|2156800
5112674|4593|MFC|2013-12-17|18.68|18.85|18.59|18.62|1593900
5112675|4593|MFC|2013-12-16|18.7|18.9|18.64|18.66|1657800
5112676|4593|MFC|2013-12-13|18.4|18.59|18.32|18.52|1253500
5077349|4548|LXU|2013-12-27|39.62|39.62|38.74|39.08|106100
5077350|4548|LXU|2013-12-26|38.33|39.5|38.33|39.24|200100
5077351|4548|LXU|2013-12-24|37.39|38.13|37.1|37.9|74500
5077352|4548|LXU|2013-12-23|36.72|37.26|36.56|37.24|185800
5077353|4548|LXU|2013-12-20|35.95|36.62|35.72|36.41|378100
5077354|4548|LXU|2013-12-19|35.45|35.7|35.11|35.7|82900
5077355|4548|LXU|2013-12-18|34.99|35.67|34.66|35.63|193800
5077356|4548|LXU|2013-12-17|34.05|35.07|33.88|35.07|221000
5077357|4548|LXU|2013-12-16|32.93|34.09|32.87|34.07|176000
5077358|4548|LXU|2013-12-13|32.63|32.98|31.91|32.83|155900
5077359|4548|LXU|2013-12-12|32.81|32.89|32.4|32.59|94000
5077360|4548|LXU|2013-12-11|33.48|33.61|32.71|32.8|125700
5077361|4548|LXU|2013-12-10|33.52|34|33.31|33.51|123100
5077362|4548|LXU|2013-12-09|33.54|33.92|33.29|33.58|126600
5077363|4548|LXU|2013-12-06|34.44|34.46|33.36|33.58|174600
5077364|4548|LXU|2013-12-05|33.13|34.66|33.07|34.11|361600
5077365|4548|LXU|2013-12-04|31.46|33.11|31.46|33.01|308100
5077366|4548|LXU|2013-12-03|31.46|31.7|31.19|31.69|171900
5077367|4548|LXU|2013-12-02|32.02|32.19|31.46|31.59|177100
5072869|4544|LO|2014-01-17|49.7|49.76|49.15|49.22|3178200
5072870|4544|LO|2014-01-16|49.36|49.72|49.3|49.51|3076100
5072871|4544|LO|2014-01-15|49.46|49.6|49.2|49.38|2682300
5072872|4544|LO|2014-01-14|49.51|49.56|49.17|49.34|3293100
5072873|4544|LO|2014-01-13|49.47|49.54|49.1|49.27|3944700
5072874|4544|LO|2014-01-10|49.49|49.65|49.22|49.26|2945700
5072875|4544|LO|2014-01-09|49.29|49.45|48.94|49.16|3460400
5072876|4544|LO|2014-01-08|49.88|49.9|48.96|49.11|3675500
5072877|4544|LO|2014-01-07|50.31|50.61|50.06|50.07|3150400
5072878|4544|LO|2014-01-06|49.78|49.85|49.25|49.64|2955000
5072879|4544|LO|2014-01-03|50.19|50.44|49.76|49.8|2215800
5072880|4544|LO|2014-01-02|50.66|50.74|49.84|49.99|2194500
5072881|4544|LO|2013-12-31|50.5|50.89|50.49|50.68|1918300
5072882|4544|LO|2013-12-30|50.51|50.69|50.17|50.67|1632800
5072883|4544|LO|2013-12-27|50.64|50.86|50.51|50.53|1645400
5072884|4544|LO|2013-12-26|50.41|50.59|50.11|50.42|2047700
5072885|4544|LO|2013-12-24|50.1|50.53|50.1|50.3|1026500
5072886|4544|LO|2013-12-23|50.27|50.46|49.96|50.2|2370500
5072887|4544|LO|2013-12-20|49.83|50.12|49.7|49.9|11035900
5072888|4544|LO|2013-12-19|49.91|50.17|49.42|49.78|3499700
5072889|4544|LO|2013-12-18|49.9|50.09|48.88|49.95|4848200
5072890|4544|LO|2013-12-17|49.66|49.75|49.2|49.49|4055500
5072891|4544|LO|2013-12-16|50.2|50.24|49.63|49.75|3806500
5072892|4544|LO|2013-12-13|50.34|50.48|50.06|50.14|1938000
5072893|4544|LO|2013-12-12|50.5|50.81|50.08|50.35|2034600
5072894|4544|LO|2013-12-11|50.7|51.12|50.3|50.57|2808300
5072895|4544|LO|2013-12-10|50.92|51.16|50.5|50.6|2595000
5072896|4544|LO|2013-12-09|50.83|51.1|50.65|50.9|2222100
5072897|4544|LO|2013-12-06|50.85|51.02|50.61|50.8|2019800
5072898|4544|LO|2013-12-05|51.01|51.2|50.45|50.54|2905000
5072899|4544|LO|2013-12-04|51.17|51.33|50.57|50.98|3469300
5072900|4544|LO|2013-12-03|50.75|51.31|50.61|51.2|3383900
5072901|4544|LO|2013-12-02|51.4|51.55|50.69|50.69|2583200
5084332|4555|LDL|2014-01-17|18.04|18.04|17.6|17.71|16400
5084333|4555|LDL|2014-01-16|17.65|18.04|17.65|18|26700
5084334|4555|LDL|2014-01-15|18.4|18.48|17.67|17.73|35600
5084335|4555|LDL|2014-01-14|17.98|18.48|17.98|18.37|34300
5084336|4555|LDL|2014-01-13|18.27|18.64|17.64|17.97|56300
5084337|4555|LDL|2014-01-10|18.46|18.46|18.02|18.39|23600
5084338|4555|LDL|2014-01-09|18.26|18.51|17.98|18.45|49300
5084339|4555|LDL|2014-01-08|17.39|18.5|17.39|18.25|211000
5084340|4555|LDL|2014-01-07|17.17|17.5|17.17|17.45|49500
5084341|4555|LDL|2014-01-06|17.03|17.27|16.59|17.14|42600
5084342|4555|LDL|2014-01-03|17|17.15|16.9|17.01|18900
5084343|4555|LDL|2014-01-02|17.58|17.59|16.87|17|27800
5084344|4555|LDL|2013-12-31|16.88|17.85|16.88|17.62|120700
5084345|4555|LDL|2013-12-30|17.02|17.11|16.81|16.83|13700
5084346|4555|LDL|2013-12-27|17.39|17.39|17|17.02|23600
5084347|4555|LDL|2013-12-26|17.28|17.52|17.26|17.28|26500
5084348|4555|LDL|2013-12-24|16.96|17.49|16.64|17.24|18600
5084349|4555|LDL|2013-12-23|16.99|17.06|16.21|16.89|51700
5084350|4555|LDL|2013-12-20|17.33|17.93|16.64|16.87|179000
5084351|4555|LDL|2013-12-19|17.5|17.5|17.2|17.34|57300
5084352|4555|LDL|2013-12-18|16.55|17.5|16.55|17.49|41400
5084353|4555|LDL|2013-12-17|16.56|16.76|16.23|16.64|66400
5084354|4555|LDL|2013-12-16|16.06|16.63|15.83|16.62|51500
5084355|4555|LDL|2013-12-13|15.91|16.22|15.9|16.1|44800
5084356|4555|LDL|2013-12-12|15.79|15.95|15.74|15.91|37600
5084357|4555|LDL|2013-12-11|16.16|16.16|15.65|15.76|49000
5068974|4541|RIT|2013-12-13|9.67|9.75|9.65|9.69|49000
5068975|4541|RIT|2013-12-12|9.77|9.78|9.67|9.7|50300
5068976|4541|RIT|2013-12-11|9.9|9.9|9.77|9.83|53900
5068977|4541|RIT|2013-12-10|9.9|9.92|9.78|9.92|120300
5068978|4541|RIT|2013-12-09|9.93|9.98|9.9|9.93|76400
5068979|4541|RIT|2013-12-06|10.06|10.06|9.93|9.95|48300
5068980|4541|RIT|2013-12-05|9.98|10.04|9.96|9.99|55100
5068981|4541|RIT|2013-12-04|9.96|10.05|9.96|10.03|32700
5068982|4541|RIT|2013-12-03|10.02|10.04|9.99|10.03|37100
5068983|4541|RIT|2013-12-02|10.15|10.15|10.06|10.08|28300
5088054|4563|MDC|2014-01-17|31.21|31.33|30.59|30.67|365600
5088055|4563|MDC|2014-01-16|30.84|31.31|30.27|31.27|523800
5088056|4563|MDC|2014-01-15|30.95|31.07|30.66|30.88|416400
5088057|4563|MDC|2014-01-14|31|31.2|30.6|30.95|458900
5088058|4563|MDC|2014-01-13|31.41|31.49|30.68|30.94|774900
5088059|4563|MDC|2014-01-10|31.51|32.19|30.92|31.35|830700
5088060|4563|MDC|2014-01-09|32.06|32.06|31.09|31.35|983300
5088061|4563|MDC|2014-01-08|30.95|32.06|30.85|32.04|964700
5088062|4563|MDC|2014-01-07|31.44|31.45|30.9|30.91|512900
5088063|4563|MDC|2014-01-06|31.88|31.88|31|31.15|757100
5088064|4563|MDC|2014-01-03|31.88|32.21|31.71|31.75|432100
5088065|4563|MDC|2014-01-02|32.14|32.27|31.49|31.84|634800
5088066|4563|MDC|2013-12-31|32.28|32.63|32.11|32.24|473500
5088067|4563|MDC|2013-12-30|31.75|32.68|31.59|32.2|717800
5088068|4563|MDC|2013-12-27|31.6|31.83|31.31|31.8|658300
5088069|4563|MDC|2013-12-26|31.53|32.01|31.34|31.49|331800
5088070|4563|MDC|2013-12-24|31.5|31.98|31.05|31.44|269300
5088071|4563|MDC|2013-12-23|30.45|31.71|30.45|31.45|875800
5088072|4563|MDC|2013-12-20|29.57|30.28|29.54|30.2|1306200
5088073|4563|MDC|2013-12-19|29.74|30.01|29.28|29.5|530700
5088074|4563|MDC|2013-12-18|29.38|30.25|28.94|30.05|969100
5088075|4563|MDC|2013-12-17|28.9|29.06|28.41|28.86|585400
5088076|4563|MDC|2013-12-16|28.95|29.16|28.69|28.92|619300
5088077|4563|MDC|2013-12-13|28.82|29.14|28.59|28.83|618900
5088078|4563|MDC|2013-12-12|28.58|28.83|28.26|28.66|683400
5088079|4563|MDC|2013-12-11|29.47|29.5|28.42|28.59|997000
5088080|4563|MDC|2013-12-10|29.77|30.73|29.43|29.45|627800
5088081|4563|MDC|2013-12-09|29.42|30.05|29.42|29.55|942900
5088082|4563|MDC|2013-12-06|29.45|29.91|29.2|29.44|797900
5088083|4563|MDC|2013-12-05|28.7|29.12|28.45|29.05|847800
5088084|4563|MDC|2013-12-04|28.81|29.57|28.52|28.93|839600
5088085|4563|MDC|2013-12-03|29.23|29.62|28.88|28.98|831400
5088086|4563|MDC|2013-12-02|30.21|30.22|29.16|29.38|1037600
5161407|4640|MD|2014-01-17|54.7|55.11|54.63|55.02|247200
5161408|4640|MD|2014-01-16|54.49|54.85|54.34|54.75|213000
5161409|4640|MD|2014-01-15|54.68|54.8|54.33|54.69|397700
5161410|4640|MD|2014-01-14|53.74|54.69|53.64|54.68|471200
5161411|4640|MD|2014-01-13|54.21|54.42|53.55|53.73|376400
5161412|4640|MD|2014-01-10|54.19|54.58|53.76|54.28|403400
5161413|4640|MD|2014-01-09|53.81|54.25|53.77|54.08|436900
5161414|4640|MD|2014-01-08|53.07|53.65|52.9|53.61|590000
5161415|4640|MD|2014-01-07|52.84|53.45|52.72|53.14|470500
5161416|4640|MD|2014-01-06|53.4|53.76|52.83|52.85|576800
5161417|4640|MD|2014-01-03|53|53.59|52.98|53.32|507500
5161418|4640|MD|2014-01-02|53.42|53.44|52.7|53.02|416300
5161419|4640|MD|2013-12-31|53|53.43|52.79|53.38|373300
5161420|4640|MD|2013-12-30|52.95|53.12|52.56|52.88|406300
5161421|4640|MD|2013-12-27|52.85|53.25|52.81|52.94|249100
5161422|4640|MD|2013-12-26|52.87|53.39|52.78|53.04|463200
5161423|4640|MD|2013-12-24|52.81|53.15|52.63|52.88|181300
5161424|4640|MD|2013-12-23|52.84|53.02|52.38|52.7|464400
5161425|4640|MD|2013-12-20|53.08|53.79|52.35|52.82|1161800
5161426|4640|MD|2013-12-19|105.75|106.16|103.77|104.65|2131800
5161427|4640|MD|2013-12-18|105.07|106.39|104.85|105.61|1115800
5161428|4640|MD|2013-12-17|108.14|108.14|105.17|105.32|959800
5161429|4640|MD|2013-12-16|108.75|108.86|107.67|107.96|759600
5161430|4640|MD|2013-12-13|110.15|110.6|107.8|108.05|813800
5161431|4640|MD|2013-12-12|108.67|109.9|108.4|109.58|561200
5161432|4640|MD|2013-12-11|111.27|111.94|108.46|108.57|593800
5161433|4640|MD|2013-12-10|112.47|112.47|111.09|111.38|364200
5161434|4640|MD|2013-12-09|112.09|112.89|111.44|112.61|481000
5161435|4640|MD|2013-12-06|112.68|112.88|111.87|112.06|543800
5161436|4640|MD|2013-12-05|110.7|112.1|110.7|111.59|452200
5161437|4640|MD|2013-12-04|110.77|110.96|109.74|110.46|300600
5161438|4640|MD|2013-12-03|109.88|111.06|109.45|111|292400
5161439|4640|MD|2013-12-02|110.84|111.32|110.2|110.28|297200
5124561|4605|MSO|2014-01-17|4.21|4.24|4.11|4.21|234700
5124562|4605|MSO|2014-01-16|4.26|4.31|4.19|4.23|259300
5103438|4578|MHR|2013-12-03|7.15|7.21|6.94|6.99|5271900
5103439|4578|MHR|2013-12-02|7.21|7.42|7.1|7.22|5151100
5100076|4575|MMP|2014-01-17|63.59|63.59|62.44|62.45|397200
5100077|4575|MMP|2014-01-16|62.36|63.22|62.36|63.04|358200
5100078|4575|MMP|2014-01-15|62.45|62.58|62.12|62.36|355100
5100079|4575|MMP|2014-01-14|62|62.49|61.01|62.39|461800
5100080|4575|MMP|2014-01-13|60.7|61.52|60.6|61.38|436800
5100081|4575|MMP|2014-01-10|60.48|60.82|60.23|60.77|541100
5100082|4575|MMP|2014-01-09|61|61|60.25|60.52|608400
5100083|4575|MMP|2014-01-08|61.25|61.25|60.34|60.73|791400
5100084|4575|MMP|2014-01-07|61.39|61.51|60.67|61.31|419400
5100085|4575|MMP|2014-01-06|61.38|61.78|60.98|61.07|374100
5100086|4575|MMP|2014-01-03|62.04|62.18|61.25|61.5|396500
5100087|4575|MMP|2014-01-02|63|63.25|61.53|62.06|467400
5100088|4575|MMP|2013-12-31|62.75|63.86|62.54|63.27|411200
5100089|4575|MMP|2013-12-30|61.55|63.27|61.41|62.9|624400
5100090|4575|MMP|2013-12-27|61.25|61.82|61.02|61.67|233200
5100091|4575|MMP|2013-12-26|60.96|61.78|60.75|61.25|389000
5100092|4575|MMP|2013-12-24|60.25|61.28|60.18|60.6|249600
5100093|4575|MMP|2013-12-23|59.52|60.45|59.23|60.38|506300
5100094|4575|MMP|2013-12-20|59.12|60.11|58.69|59.38|3201400
5100095|4575|MMP|2013-12-19|58.74|59.39|58.52|59.24|496400
5100096|4575|MMP|2013-12-18|58.8|59.24|58.18|59.11|421500
5100097|4575|MMP|2013-12-17|59.1|59.33|58.4|58.87|380900
5100098|4575|MMP|2013-12-16|58.58|59.82|58.27|58.39|419200
5100099|4575|MMP|2013-12-13|58.69|59.7|58.41|58.55|356900
5100100|4575|MMP|2013-12-12|58.21|59.54|58.11|58.52|391700
5100101|4575|MMP|2013-12-11|59.54|59.6|58.47|58.63|499800
5100102|4575|MMP|2013-12-10|59.3|60.44|59.14|59.6|282500
5100103|4575|MMP|2013-12-09|60.46|60.7|59.24|59.47|399400
5100104|4575|MMP|2013-12-06|59.49|60.58|59.33|60.52|306800
5100105|4575|MMP|2013-12-05|60.46|60.71|59.26|59.54|431100
5100106|4575|MMP|2013-12-04|61.58|61.71|60.1|60.67|320900
5100107|4575|MMP|2013-12-03|60.88|61.73|60.77|61.58|316700
5100108|4575|MMP|2013-12-02|61.97|61.97|60.98|61.21|384700
5131787|4611|MTDR|2014-01-17|19.78|19.85|19.05|19.1|337600
5131788|4611|MTDR|2014-01-16|19.32|19.9|19.16|19.71|391000
5131789|4611|MTDR|2014-01-15|19.6|19.79|19.33|19.41|327800
5131790|4611|MTDR|2014-01-14|19.12|19.6|18.99|19.59|348300
5131791|4611|MTDR|2014-01-13|20.02|20.22|18.89|18.98|804200
5131792|4611|MTDR|2014-01-10|19.39|20.31|18.88|20.22|913700
5131793|4611|MTDR|2014-01-09|19.2|20.87|19.16|19.39|2118700
5131794|4611|MTDR|2014-01-08|19.01|19.21|18.83|18.94|827000
5131795|4611|MTDR|2014-01-07|19.15|19.44|18.85|19.03|586400
5131796|4611|MTDR|2014-01-06|19.03|19.26|18.67|19.11|740400
5131797|4611|MTDR|2014-01-03|18.65|19.08|18.5|18.89|623100
5131798|4611|MTDR|2014-01-02|18.57|18.89|18.39|18.65|899600
5131799|4611|MTDR|2013-12-31|19.05|19.12|18.31|18.64|1142900
5131800|4611|MTDR|2013-12-30|19.6|19.86|18.99|19.05|739900
5131801|4611|MTDR|2013-12-27|19.3|19.68|18.98|19.59|358000
5131802|4611|MTDR|2013-12-26|19.43|19.65|18.96|19.18|426700
5131803|4611|MTDR|2013-12-24|19.11|19.45|19.05|19.4|169800
5131804|4611|MTDR|2013-12-23|19.94|20.03|19.1|19.16|679900
5131805|4611|MTDR|2013-12-20|19.02|20.11|19.02|19.83|1440100
5131806|4611|MTDR|2013-12-19|18.97|19.16|18.71|18.97|520600
5131807|4611|MTDR|2013-12-18|18.67|19.03|18.56|18.91|1199800
5131808|4611|MTDR|2013-12-17|18.5|18.8|17.69|18.67|1475900
5131809|4611|MTDR|2013-12-16|18.68|18.9|18.22|18.43|977100
5131810|4611|MTDR|2013-12-13|19.04|19.23|18.41|18.67|1116700
5131811|4611|MTDR|2013-12-12|19.5|19.84|18.7|18.98|1109600
5131812|4611|MTDR|2013-12-11|20.39|20.41|19.6|19.77|710700
5131813|4611|MTDR|2013-12-10|20.77|21|20|20.33|813400
5131814|4611|MTDR|2013-12-09|21.8|21.8|20.5|20.82|1270800
5131815|4611|MTDR|2013-12-06|22.62|22.65|20.67|20.87|1802000
5131816|4611|MTDR|2013-12-05|22.3|22.7|22.07|22.38|563200
5131817|4611|MTDR|2013-12-04|22.05|22.47|21.88|22.31|685500
5131818|4611|MTDR|2013-12-03|21.84|22.54|21.57|22.18|771900
5131819|4611|MTDR|2013-12-02|21.78|22.11|21.43|21.65|1246700
5128479|4608|DOOR|2014-01-17|57.26|57.9|56.7|57.5|43100
5128480|4608|DOOR|2014-01-16|56.84|57.72|56.08|57.4|66300
5128481|4608|DOOR|2014-01-15|57|57.67|55.98|57.23|91300
5128482|4608|DOOR|2014-01-14|56.9|57.57|56.03|57.51|156400
5128483|4608|DOOR|2014-01-13|58.53|58.53|56.88|56.98|146200
5128484|4608|DOOR|2014-01-10|58.95|59.05|58.61|58.86|53400
5128485|4608|DOOR|2014-01-09|62.25|62.25|58.62|58.95|117300
5128486|4608|DOOR|2014-01-08|59.26|59.63|58.76|59|141900
5128487|4608|DOOR|2014-01-07|59.06|60.12|58.97|58.99|738400
5128488|4608|DOOR|2014-01-06|59.14|59.49|58.08|59.08|129800
5128489|4608|DOOR|2014-01-03|59.85|59.93|59.18|59.46|175700
5128490|4608|DOOR|2014-01-02|60|60.26|59.18|59.5|207100
5128491|4608|DOOR|2013-12-31|59.68|60.13|59.3|60|124600
5128492|4608|DOOR|2013-12-30|59.11|59.55|58.86|59.25|116000
5128493|4608|DOOR|2013-12-27|58.84|59.47|58.66|59.25|48400
5128494|4608|DOOR|2013-12-26|58.02|59.25|57.92|59.02|252600
5128495|4608|DOOR|2013-12-24|55.58|58.47|55.58|57.98|173000
5128496|4608|DOOR|2013-12-23|55.21|56|54.63|55.73|750200
5128497|4608|DOOR|2013-12-20|54.65|55.53|54.25|55.2|1564100
5128498|4608|DOOR|2013-12-19|54.35|55.79|54.25|55|855200
5128499|4608|DOOR|2013-12-18|52.75|55|52.47|54.35|452400
5128500|4608|DOOR|2013-12-17|52.2|52.46|51.7|52.21|528900
5128501|4608|DOOR|2013-12-16|52|52.46|51.32|52.2|451100
5128502|4608|DOOR|2013-12-13|51.81|52|51.11|51.71|261400
5128503|4608|DOOR|2013-12-12|51.28|51.76|51.15|51.63|146300
5128504|4608|DOOR|2013-12-11|51.75|51.8|51.24|51.72|107400
5128505|4608|DOOR|2013-12-10|51|52|50.87|51.7|659400
5128506|4608|DOOR|2013-12-09|51.3|52|50.62|51|384900
5128507|4608|DOOR|2013-12-06|51|51.47|50.52|51.07|125200
5128508|4608|DOOR|2013-12-05|50.2|50.84|49.56|50.55|4700
5128509|4608|DOOR|2013-12-04|50.5|51|50.5|50.65|11500
5128510|4608|DOOR|2013-12-03|50.79|50.79|50.03|50.48|25600
5128511|4608|DOOR|2013-12-02|49.35|51.71|49.35|50.5|1138300
5093278|4568|MGU|2014-01-17|22.04|22.22|22.04|22.21|40800
5093279|4568|MGU|2014-01-16|22.29|22.29|22.02|22.2|24100
5093280|4568|MGU|2014-01-15|22.17|22.34|22.04|22.19|19100
5093281|4568|MGU|2014-01-14|22.11|22.17|22.03|22.09|31900
5093282|4568|MGU|2014-01-13|22.12|22.12|21.87|21.96|29600
5093283|4568|MGU|2014-01-10|22.06|22.06|21.88|22.02|21000
5093284|4568|MGU|2014-01-09|22.12|22.12|21.87|21.94|42500
5093285|4568|MGU|2014-01-08|22.02|22.16|21.9|21.98|34200
5093286|4568|MGU|2014-01-07|22.21|22.21|22.04|22.07|53400
5093287|4568|MGU|2014-01-06|21.93|22.1|21.84|21.99|37500
5093288|4568|MGU|2014-01-03|21.98|22|21.67|21.81|57800
5093289|4568|MGU|2014-01-02|22.02|22.02|21.72|21.85|49600
5093290|4568|MGU|2013-12-31|22.19|22.26|22.02|22.1|49000
5093291|4568|MGU|2013-12-30|21.9|21.95|21.75|21.9|78200
5093292|4568|MGU|2013-12-27|22|22.05|21.91|21.97|21100
5093293|4568|MGU|2013-12-26|21.96|22.1|21.87|22.05|19800
5093294|4568|MGU|2013-12-24|21.88|22.13|21.75|21.88|19600
5093295|4568|MGU|2013-12-23|21.43|21.82|21.43|21.77|31700
5093296|4568|MGU|2013-12-20|21.2|21.5|21.2|21.44|53300
5093297|4568|MGU|2013-12-19|21.32|21.42|21.22|21.33|36700
5093298|4568|MGU|2013-12-18|21.24|21.74|21.24|21.63|50100
5093299|4568|MGU|2013-12-17|21.36|21.39|21.28|21.3|35400
5093300|4568|MGU|2013-12-16|21.22|21.5|21.22|21.43|17800
5093301|4568|MGU|2013-12-13|21.05|21.35|21.05|21.21|25900
5093302|4568|MGU|2013-12-12|21.43|21.43|21.12|21.12|22300
5093303|4568|MGU|2013-12-11|21.81|21.81|21.52|21.52|24600
5093304|4568|MGU|2013-12-10|21.79|21.84|21.65|21.7|24500
5093305|4568|MGU|2013-12-09|21.54|21.86|21.54|21.79|25900
5093306|4568|MGU|2013-12-06|21.51|21.65|21.4|21.58|29000
5093307|4568|MGU|2013-12-05|21.64|21.78|21.37|21.43|17300
5093308|4568|MGU|2013-12-04|21.65|21.73|21.51|21.58|33700
5093309|4568|MGU|2013-12-03|21.73|21.75|21.62|21.75|32100
5093310|4568|MGU|2013-12-02|21.88|22.05|21.78|21.85|26200
5113959|4594|MRO|2014-01-17|34.34|34.4|33.95|33.96|3687400
5113960|4594|MRO|2014-01-16|34.01|34.3|33.98|34.17|3725200
5113961|4594|MRO|2014-01-15|34.56|34.7|34|34.01|6921000
5113962|4594|MRO|2014-01-14|34.19|34.6|34|34.56|5981600
5113963|4594|MRO|2014-01-13|34.67|34.74|34.02|34.11|4569800
5113964|4594|MRO|2014-01-10|34.54|34.68|34.27|34.64|5967000
5113965|4594|MRO|2014-01-09|34.39|34.93|34.18|34.5|4373200
5113966|4594|MRO|2014-01-08|34.72|34.75|34.08|34.4|5510000
5113967|4594|MRO|2014-01-07|34.45|34.89|34.27|34.88|3868600
5113968|4594|MRO|2014-01-06|34.62|34.78|34.4|34.43|4318400
5113969|4594|MRO|2014-01-03|34.85|35.04|34.43|34.52|3491800
5113970|4594|MRO|2014-01-02|35.25|35.33|34.72|34.91|3675600
5113971|4594|MRO|2013-12-31|35.28|35.47|35.04|35.3|3072000
5113972|4594|MRO|2013-12-30|35.7|35.77|34.98|35.2|3403700
5113973|4594|MRO|2013-12-27|35.36|35.66|35.17|35.63|2558700
5113974|4594|MRO|2013-12-26|35.34|35.36|35.17|35.28|1974000
5113975|4594|MRO|2013-12-24|35.15|35.29|35.1|35.25|1806400
5113976|4594|MRO|2013-12-23|35.36|35.59|35.15|35.18|3503100
5113977|4594|MRO|2013-12-20|35.02|35.48|34.9|35.16|9070400
5113978|4594|MRO|2013-12-19|34.47|35|34.42|34.91|8160900
5113979|4594|MRO|2013-12-18|35.01|35.01|34.17|34.72|10090300
5113980|4594|MRO|2013-12-17|35.52|35.57|34.83|34.85|6098200
5112677|4593|MFC|2013-12-12|18.55|18.68|18.38|18.38|2084400
5112678|4593|MFC|2013-12-11|19.03|19.12|18.58|18.6|1759500
5112679|4593|MFC|2013-12-10|19.06|19.09|18.84|18.99|2203500
5112680|4593|MFC|2013-12-09|19.1|19.28|18.99|19.01|2060100
5112681|4593|MFC|2013-12-06|19.04|19.16|18.97|19.07|1966800
5112682|4593|MFC|2013-12-05|18.83|19|18.8|18.87|2342500
5112683|4593|MFC|2013-12-04|18.92|18.96|18.57|18.85|3299900
5112684|4593|MFC|2013-12-03|19.35|19.4|18.76|18.94|4617900
5112685|4593|MFC|2013-12-02|19.23|19.47|19.18|19.43|1574500
5106019|4585|MMD|2014-01-17|16.49|16.59|16.43|16.47|101100
5106020|4585|MMD|2014-01-16|16.6|16.68|16.47|16.54|81900
5106021|4585|MMD|2014-01-15|16.49|16.68|16.4|16.6|80800
5106022|4585|MMD|2014-01-14|16.43|16.52|16.25|16.31|76100
5106023|4585|MMD|2014-01-13|16.44|16.47|16.24|16.41|58800
5106024|4585|MMD|2014-01-10|16.21|16.49|16.21|16.41|79400
5106025|4585|MMD|2014-01-09|16.21|16.23|16.12|16.15|73000
5106026|4585|MMD|2014-01-08|16.16|16.19|16.02|16.16|81200
5106027|4585|MMD|2014-01-07|16.3|16.33|16.08|16.24|108000
5106028|4585|MMD|2014-01-06|16.31|16.34|16.15|16.25|80900
5106029|4585|MMD|2014-01-03|16.12|16.36|15.9|16.31|157600
5106030|4585|MMD|2014-01-02|15.7|16.14|15.62|16.12|163500
5106031|4585|MMD|2013-12-31|15.46|15.77|15.35|15.77|459700
5106032|4585|MMD|2013-12-30|15.69|15.7|15.41|15.41|415600
5106033|4585|MMD|2013-12-27|16.01|16.05|15.71|15.77|183600
5106034|4585|MMD|2013-12-26|16.02|16.09|15.66|16.08|249800
5106035|4585|MMD|2013-12-24|16.08|16.2|15.8|15.98|163800
5106036|4585|MMD|2013-12-23|16|16.18|15.8|15.95|396000
5106037|4585|MMD|2013-12-20|15.56|16.05|15.42|15.98|381500
5106038|4585|MMD|2013-12-19|15.21|15.5|15.21|15.49|321400
5106039|4585|MMD|2013-12-18|15.29|15.34|15.2|15.26|235100
5106040|4585|MMD|2013-12-17|15.1|15.44|14.99|15.24|267900
5106041|4585|MMD|2013-12-16|15.05|15.13|14.98|15.03|246800
5106042|4585|MMD|2013-12-13|15.04|15.16|14.93|15.05|253300
5106043|4585|MMD|2013-12-12|15.1|15.22|15.01|15.07|298700
5106044|4585|MMD|2013-12-11|15.44|15.55|15.37|15.5|188200
5106045|4585|MMD|2013-12-10|15.33|15.51|15.28|15.51|179200
5106046|4585|MMD|2013-12-09|15.34|15.36|15.27|15.32|159300
5106047|4585|MMD|2013-12-06|15.36|15.42|15.26|15.29|219200
5106048|4585|MMD|2013-12-05|15.4|15.4|15.27|15.27|149900
5106049|4585|MMD|2013-12-04|15.53|15.55|15.25|15.38|200500
5106050|4585|MMD|2013-12-03|15.42|15.56|15.42|15.53|215900
5106051|4585|MMD|2013-12-02|15.48|15.52|15.28|15.46|138200
5117480|4599|MPX|2014-01-17|9.62|9.62|9.45|9.46|6900
5117481|4599|MPX|2014-01-16|9.35|9.69|9.35|9.6|55200
5117482|4599|MPX|2014-01-15|9.15|9.46|9.07|9.4|26100
5117483|4599|MPX|2014-01-14|9.07|9.24|9.01|9.2|20800
5117484|4599|MPX|2014-01-13|9.19|9.41|8.86|9.06|40700
5117485|4599|MPX|2014-01-10|9.22|9.27|8.97|9.25|58300
5117486|4599|MPX|2014-01-09|9.42|9.45|8.96|9.25|23000
5117487|4599|MPX|2014-01-08|9.74|9.74|9.25|9.36|32300
5117488|4599|MPX|2014-01-07|9.56|9.91|9.49|9.77|30100
5117489|4599|MPX|2014-01-06|9.73|9.75|9.36|9.56|8900
5117490|4599|MPX|2014-01-03|9.97|10.09|9.7|9.71|40000
5117491|4599|MPX|2014-01-02|10.02|10.29|9.93|10.16|26600
5117492|4599|MPX|2013-12-31|10.17|10.23|10.01|10.05|9400
5117493|4599|MPX|2013-12-30|10.08|10.3|9.85|10.14|11100
5117494|4599|MPX|2013-12-27|10.25|10.25|9.85|10.07|11100
5117495|4599|MPX|2013-12-26|10.19|10.24|10.12|10.2|4400
5117496|4599|MPX|2013-12-24|10.06|10.2|10.06|10.16|10300
5117497|4599|MPX|2013-12-23|10.06|10.1|9.75|9.89|24500
5117498|4599|MPX|2013-12-20|9.11|10.3|8.99|10.21|61000
5117499|4599|MPX|2013-12-19|9.34|9.34|9|9.07|7100
5117500|4599|MPX|2013-12-18|9.09|9.41|8.94|9.38|9200
5117501|4599|MPX|2013-12-17|9.3|9.3|9.03|9.1|6400
5117502|4599|MPX|2013-12-16|8.94|9.41|8.94|9.37|22200
5117503|4599|MPX|2013-12-13|9.05|9.16|8.73|8.93|29000
5117504|4599|MPX|2013-12-12|8.43|9|8.43|9|11000
5117505|4599|MPX|2013-12-11|8.72|8.72|8.28|8.49|29200
5117506|4599|MPX|2013-12-10|9.08|9.08|8.49|8.75|10400
5117507|4599|MPX|2013-12-09|9.06|9.12|8.72|9.12|11100
5117508|4599|MPX|2013-12-06|8.97|9.15|8.97|9.09|7500
5117509|4599|MPX|2013-12-05|8.86|8.97|8.82|8.86|12100
5117510|4599|MPX|2013-12-04|9.37|9.37|8.84|8.87|9200
5117511|4599|MPX|2013-12-03|9.16|9.4|9.13|9.34|18300
5117512|4599|MPX|2013-12-02|9.65|9.69|9.02|9.16|18300
5115911|4596|MMI|2014-01-17|14.9|15.2|14.85|14.87|18700
5115912|4596|MMI|2014-01-16|14.87|14.87|14.7|14.84|29100
5115913|4596|MMI|2014-01-15|14.52|15|14.51|14.84|30100
5084358|4555|LDL|2013-12-10|16.7|16.8|16.03|16.1|66500
5084359|4555|LDL|2013-12-09|17.1|17.1|16.71|16.85|33700
5084360|4555|LDL|2013-12-06|17.11|17.28|16.96|16.98|25500
5084361|4555|LDL|2013-12-05|17.27|17.38|16.65|16.94|41200
5084362|4555|LDL|2013-12-04|17.19|17.65|17.05|17.27|27700
5084363|4555|LDL|2013-12-03|17.25|17.44|17.15|17.32|23800
5084364|4555|LDL|2013-12-02|17.9|17.98|17.01|17.29|57200
5083026|4554|LUX|2014-01-17|50.72|50.84|50|50.32|99900
5083027|4554|LUX|2014-01-16|50.96|51.17|50.52|51.17|159400
5083028|4554|LUX|2014-01-15|51.42|51.42|50.89|50.89|59900
5083029|4554|LUX|2014-01-14|52.01|52.06|51.56|51.56|33100
5083030|4554|LUX|2014-01-13|51.98|52.27|51.47|51.5|59500
5083031|4554|LUX|2014-01-10|52.64|52.64|51.88|52.15|40700
5083032|4554|LUX|2014-01-09|51.78|51.78|50.67|51.11|43000
5083033|4554|LUX|2014-01-08|52.52|52.59|51.58|51.58|55000
5083034|4554|LUX|2014-01-07|53.12|53.3|52.92|53.28|27300
5083035|4554|LUX|2014-01-06|53.18|53.54|53.01|53.01|66700
5083036|4554|LUX|2014-01-03|53.43|53.6|53.09|53.12|32600
5083037|4554|LUX|2014-01-02|53.58|53.58|52.89|53.15|35700
5083038|4554|LUX|2013-12-31|53.45|53.93|53.35|53.92|41100
5083039|4554|LUX|2013-12-30|53.56|53.76|53.39|53.45|68200
5083040|4554|LUX|2013-12-27|53.2|53.33|52.73|53.06|176000
5083041|4554|LUX|2013-12-26|51.57|51.76|51.34|51.34|44600
5083042|4554|LUX|2013-12-24|51.37|51.61|51.35|51.61|19300
5083043|4554|LUX|2013-12-23|52.03|52.04|51.26|51.45|54900
5083044|4554|LUX|2013-12-20|51.55|51.72|51.26|51.46|487500
5083045|4554|LUX|2013-12-19|51.54|52|51.37|51.91|34100
5083046|4554|LUX|2013-12-18|51.46|51.86|50.89|51.31|136000
5083047|4554|LUX|2013-12-17|50.75|50.9|50.32|50.43|42300
5083048|4554|LUX|2013-12-16|50.72|51|50.17|50.31|41700
5083049|4554|LUX|2013-12-13|50.68|50.85|50.29|50.29|88000
5083050|4554|LUX|2013-12-12|49.59|49.71|49.16|49.25|40200
5083051|4554|LUX|2013-12-11|50.04|50.04|48.87|48.96|189400
5083052|4554|LUX|2013-12-10|50.09|50.17|49.53|49.96|113700
5083053|4554|LUX|2013-12-09|50.07|50.28|49.91|49.91|79700
5083054|4554|LUX|2013-12-06|49.73|50.06|49.67|49.77|21900
5083055|4554|LUX|2013-12-05|49.72|50.26|49.49|49.49|34900
5083056|4554|LUX|2013-12-04|48.92|49.5|48.59|49.4|130800
5083057|4554|LUX|2013-12-03|50.15|50.38|50|50|89200
5083058|4554|LUX|2013-12-02|51.49|51.69|51.09|51.29|48600
5079947|4550|LUB|2014-01-17|7.25|7.25|7.17|7.19|29200
5079948|4550|LUB|2014-01-16|7.16|7.25|7.04|7.21|57800
5079949|4550|LUB|2014-01-15|7.25|7.25|7.01|7.13|36400
5079950|4550|LUB|2014-01-14|6.95|7.22|6.86|7.21|37800
5079951|4550|LUB|2014-01-13|6.83|6.91|6.8|6.85|36800
5079952|4550|LUB|2014-01-10|7.02|7.02|6.72|6.81|32200
5079953|4550|LUB|2014-01-09|7.08|7.26|6.85|7|33600
5079954|4550|LUB|2014-01-08|7.19|7.19|6.98|7.03|21300
5079955|4550|LUB|2014-01-07|7.34|7.34|7.24|7.26|24500
5079956|4550|LUB|2014-01-06|7.44|7.44|7.25|7.27|13300
5079957|4550|LUB|2014-01-03|7.44|7.6|7.37|7.48|15500
5079958|4550|LUB|2014-01-02|7.72|7.72|7.33|7.44|31600
5079959|4550|LUB|2013-12-31|7.5|7.75|7.33|7.72|42500
5079960|4550|LUB|2013-12-30|7.29|7.61|7.29|7.48|30700
5079961|4550|LUB|2013-12-27|7.92|7.92|7.17|7.32|48100
5079962|4550|LUB|2013-12-26|7.9|7.97|7.66|7.85|30400
5079963|4550|LUB|2013-12-24|8.01|8.01|7.85|7.9|11200
5079964|4550|LUB|2013-12-23|7.74|7.86|7.51|7.83|25400
5079965|4550|LUB|2013-12-20|7.35|7.95|7.28|7.68|78700
5079966|4550|LUB|2013-12-19|7.62|7.62|7.38|7.42|20400
5079967|4550|LUB|2013-12-18|7.27|7.66|7.15|7.63|28200
5079968|4550|LUB|2013-12-17|7.56|7.56|7.27|7.28|6500
5079969|4550|LUB|2013-12-16|7.39|7.51|7.27|7.46|19700
5079970|4550|LUB|2013-12-13|7.16|7.38|7.1|7.3|15500
5079971|4550|LUB|2013-12-12|7.21|7.25|7.14|7.16|13900
5079972|4550|LUB|2013-12-11|7.46|7.62|7.15|7.22|28300
5079973|4550|LUB|2013-12-10|7.8|7.8|7.41|7.45|38000
5079974|4550|LUB|2013-12-09|8.3|8.3|7.75|7.83|56600
5079975|4550|LUB|2013-12-06|7.85|8.33|7.85|8.32|34900
5079976|4550|LUB|2013-12-05|7.8|7.88|7.54|7.76|30100
5079977|4550|LUB|2013-12-04|8.32|8.36|7.78|7.86|19300
5079978|4550|LUB|2013-12-03|8.74|8.81|8.33|8.38|23300
5079979|4550|LUB|2013-12-02|9|9.15|8.65|8.7|27400
5070257|4542|LMT|2014-01-17|153.73|153.99|153.01|153.82|2016300
5070258|4542|LMT|2014-01-16|153|153.52|152.62|153.49|1378700
5070259|4542|LMT|2014-01-15|151.42|154.34|151.1|153.5|2294200
5070260|4542|LMT|2014-01-14|151.13|151.93|149.19|151.42|2575800
5070261|4542|LMT|2014-01-13|153.7|154.35|150.51|150.92|3449000
5115914|4596|MMI|2014-01-14|14.42|14.54|14.31|14.46|18900
5115915|4596|MMI|2014-01-13|14.38|14.61|14.05|14.31|34200
5115916|4596|MMI|2014-01-10|14.38|14.6|14.37|14.44|25500
5115917|4596|MMI|2014-01-09|14.5|14.5|14.25|14.43|39100
5115918|4596|MMI|2014-01-08|13.91|14.5|13.56|14.49|138900
5115919|4596|MMI|2014-01-07|14.48|14.83|13.87|13.88|44800
5115920|4596|MMI|2014-01-06|14.62|14.62|14.35|14.52|41900
5115921|4596|MMI|2014-01-03|14.53|14.66|14.41|14.6|42100
5115922|4596|MMI|2014-01-02|14.81|14.81|14.21|14.54|52400
5115923|4596|MMI|2013-12-31|14.14|14.94|14.11|14.9|65300
5115924|4596|MMI|2013-12-30|14.66|14.66|13.92|14.07|40100
5115925|4596|MMI|2013-12-27|14.6|14.78|14.52|14.68|32100
5115926|4596|MMI|2013-12-26|15.04|15.04|14.52|14.6|20700
5115927|4596|MMI|2013-12-24|15.18|15.19|14.69|14.95|9100
5115928|4596|MMI|2013-12-23|14.9|15.7|14.75|15.21|88700
5115929|4596|MMI|2013-12-20|14.97|15.39|14.66|14.8|599000
5115930|4596|MMI|2013-12-19|14.98|15.1|14.88|14.97|145900
5115931|4596|MMI|2013-12-18|14.29|15.05|14.17|14.91|69800
5115932|4596|MMI|2013-12-17|14.51|14.51|14.22|14.38|59600
5115933|4596|MMI|2013-12-16|14.34|14.59|14.31|14.45|45900
5115934|4596|MMI|2013-12-13|14.21|14.33|14.07|14.26|22800
5115935|4596|MMI|2013-12-12|14.41|14.41|14|14.09|99200
5115936|4596|MMI|2013-12-11|14.44|14.74|14.4|14.41|22700
5115937|4596|MMI|2013-12-10|14.48|14.73|14.27|14.48|31800
5115938|4596|MMI|2013-12-09|13.88|14.95|13.8|14.48|37800
5115939|4596|MMI|2013-12-06|14.51|14.93|13.8|13.88|20100
5115940|4596|MMI|2013-12-05|15|15|14.52|14.52|16800
5115941|4596|MMI|2013-12-04|15.13|15.13|14.47|14.75|88600
5115942|4596|MMI|2013-12-03|14.19|15.1|13.56|14.75|46900
5115943|4596|MMI|2013-12-02|13.73|14.34|13.46|14.24|47400
5150269|4628|MDU|2014-01-17|30.56|30.75|30.51|30.61|406400
5150270|4628|MDU|2014-01-16|30.52|30.72|30.39|30.71|457100
5150271|4628|MDU|2014-01-15|30.68|30.74|30.45|30.58|459200
5150272|4628|MDU|2014-01-14|30.5|30.69|30.39|30.62|491900
5150273|4628|MDU|2014-01-13|30.77|30.8|30.37|30.47|397600
5150274|4628|MDU|2014-01-10|30.51|30.93|30.44|30.81|506800
5150275|4628|MDU|2014-01-09|30.22|30.47|29.99|30.47|508600
5150276|4628|MDU|2014-01-08|30.14|30.14|29.83|30.14|458400
5150277|4628|MDU|2014-01-07|29.81|30.43|29.79|30.14|609100
5150278|4628|MDU|2014-01-06|30.07|30.15|29.74|29.83|695300
5150279|4628|MDU|2014-01-03|30.11|30.19|29.87|30.04|340500
5150280|4628|MDU|2014-01-02|30.54|30.54|29.62|29.99|553800
5150281|4628|MDU|2013-12-31|30.48|30.63|30.38|30.55|299600
5150282|4628|MDU|2013-12-30|30.42|30.64|30.32|30.36|342200
5150283|4628|MDU|2013-12-27|30.3|30.62|30.19|30.45|353100
5150284|4628|MDU|2013-12-26|30.49|30.61|30.16|30.19|293400
5150285|4628|MDU|2013-12-24|30.27|30.5|30.17|30.45|180200
5150286|4628|MDU|2013-12-23|30.57|30.57|30.09|30.32|473700
5150287|4628|MDU|2013-12-20|29.59|30.43|29.58|30.28|941500
5150288|4628|MDU|2013-12-19|29.8|29.8|29.41|29.49|563300
5150289|4628|MDU|2013-12-18|29.27|29.65|28.87|29.59|513400
5150290|4628|MDU|2013-12-17|29.6|29.71|29.31|29.35|436700
5150291|4628|MDU|2013-12-16|29.55|29.82|29.42|29.65|719600
5150292|4628|MDU|2013-12-13|28.86|29.47|28.86|29.41|635100
5150293|4628|MDU|2013-12-12|28.57|29|28.56|28.85|565300
5150294|4628|MDU|2013-12-11|28.99|29.04|28.5|28.55|456600
5150295|4628|MDU|2013-12-10|29.2|29.5|29.04|29.04|383500
5150296|4628|MDU|2013-12-09|29.83|29.83|29.49|29.6|396100
5150297|4628|MDU|2013-12-06|29.82|30.09|29.66|29.82|474000
5150298|4628|MDU|2013-12-05|29.32|29.62|29.15|29.61|575700
5150299|4628|MDU|2013-12-04|29.38|29.63|29.04|29.43|466900
5150300|4628|MDU|2013-12-03|29.43|29.79|29.41|29.61|310400
5150301|4628|MDU|2013-12-02|29.59|30|29.27|29.58|435500
5146351|4625|MUX|2014-01-17|2.39|2.53|2.36|2.49|5038300
5146352|4625|MUX|2014-01-16|2.36|2.38|2.3|2.34|1461400
5146353|4625|MUX|2014-01-15|2.2|2.34|2.14|2.34|1984900
5146354|4625|MUX|2014-01-14|2.25|2.38|2.19|2.22|3366500
5146355|4625|MUX|2014-01-13|2.13|2.26|2.1|2.24|3713400
5146356|4625|MUX|2014-01-10|2.1|2.16|2.08|2.14|2458900
5146357|4625|MUX|2014-01-09|2.08|2.13|2.06|2.07|1393500
5146358|4625|MUX|2014-01-08|2.14|2.15|2.07|2.08|1286600
5146359|4625|MUX|2014-01-07|2.13|2.17|2.07|2.16|1478200
5146360|4625|MUX|2014-01-06|2.1|2.16|2.08|2.16|1879400
5146361|4625|MUX|2014-01-03|2.15|2.17|2.08|2.1|1921800
5146362|4625|MUX|2014-01-02|1.99|2.15|1.97|2.13|3764600
5146363|4625|MUX|2013-12-31|1.9|1.97|1.89|1.96|2282300
5146364|4625|MUX|2013-12-30|1.93|1.96|1.88|1.95|3166700
5146365|4625|MUX|2013-12-27|1.89|1.94|1.87|1.93|1884400
5113981|4594|MRO|2013-12-16|35.84|36.07|35.46|35.59|5292100
5113982|4594|MRO|2013-12-13|36.15|36.24|35.74|35.8|5182500
5113983|4594|MRO|2013-12-12|35.65|36.37|35.61|36.18|6731300
5113984|4594|MRO|2013-12-11|36.47|36.47|35.48|35.69|9384400
5113985|4594|MRO|2013-12-10|36.4|36.48|35.86|36.1|5759400
5113986|4594|MRO|2013-12-09|36.55|36.77|35.99|36.41|5827100
5113987|4594|MRO|2013-12-06|36.65|36.82|36.3|36.56|6198500
5113988|4594|MRO|2013-12-05|36.68|36.73|36.01|36.31|6858800
5113989|4594|MRO|2013-12-04|36.24|36.95|36.08|36.74|5978900
5113990|4594|MRO|2013-12-03|36.41|36.53|36.1|36.22|5150500
5113991|4594|MRO|2013-12-02|36.02|37|35.87|36.46|4867700
5104713|4583|MAIN|2014-01-17|34.76|34.82|33.48|34.15|844700
5104714|4583|MAIN|2014-01-16|34.55|35.72|34.5|35.69|503300
5104715|4583|MAIN|2014-01-15|34.87|34.93|34.49|34.66|304100
5104716|4583|MAIN|2014-01-14|33.9|34.78|33.83|34.68|336500
5104717|4583|MAIN|2014-01-13|34.05|34.12|33.69|33.84|222400
5104718|4583|MAIN|2014-01-10|33.85|34.07|33.8|33.98|142400
5104719|4583|MAIN|2014-01-09|34|34.04|33.72|33.87|168500
5104720|4583|MAIN|2014-01-08|34.11|34.17|33.72|33.88|253300
5104721|4583|MAIN|2014-01-07|33.94|34.75|33.86|34.04|313700
5104722|4583|MAIN|2014-01-06|33.48|33.93|33.46|33.74|359400
5104723|4583|MAIN|2014-01-03|32.73|33.69|32.62|33.29|466500
5104724|4583|MAIN|2014-01-02|32.7|32.71|32.13|32.27|223600
5104725|4583|MAIN|2013-12-31|32.52|32.91|32.52|32.69|223600
5104726|4583|MAIN|2013-12-30|33.05|33.13|32.5|32.5|254200
5104727|4583|MAIN|2013-12-27|33.11|33.11|32.7|32.95|155300
5104728|4583|MAIN|2013-12-26|33.15|33.18|32.97|32.97|200300
5104729|4583|MAIN|2013-12-24|32.91|33.21|32.79|33.13|113200
5104730|4583|MAIN|2013-12-23|32.8|32.85|32.54|32.77|280200
5104731|4583|MAIN|2013-12-20|32.25|32.79|32.15|32.74|307500
5104732|4583|MAIN|2013-12-19|32.6|32.61|32.1|32.13|152700
5104733|4583|MAIN|2013-12-18|32.28|32.53|32.12|32.5|217600
5104734|4583|MAIN|2013-12-17|31.85|32.19|31.6|32.18|251100
5104735|4583|MAIN|2013-12-16|32.25|32.25|31.82|32.04|226400
5104736|4583|MAIN|2013-12-13|31.75|32.14|31.55|32.03|245700
5104737|4583|MAIN|2013-12-12|32.4|32.4|31.71|31.75|262800
5104738|4583|MAIN|2013-12-11|32.33|32.48|32.18|32.33|237900
5104739|4583|MAIN|2013-12-10|32.4|32.54|32.05|32.26|202200
5104740|4583|MAIN|2013-12-09|32.27|32.52|31.96|32.35|200400
5104741|4583|MAIN|2013-12-06|31.7|32.18|31.57|32.15|169200
5104742|4583|MAIN|2013-12-05|32|32.03|31.51|31.55|157100
5104743|4583|MAIN|2013-12-04|31.74|32.15|31.36|31.99|235900
5104744|4583|MAIN|2013-12-03|31.71|31.87|31.51|31.78|366800
5104745|4583|MAIN|2013-12-02|32.95|32.95|31.63|31.75|463100
5136246|4616|MXT|2014-01-17|1.77|1.81|1.74|1.76|1900
5136247|4616|MXT|2014-01-16|1.72|1.76|1.68|1.71|7800
5136248|4616|MXT|2014-01-15|1.82|1.83|1.42|1.77|11300
5136249|4616|MXT|2014-01-14|1.8|1.91|1.8|1.87|8000
5136250|4616|MXT|2014-01-13|1.65|1.83|1.65|1.79|18300
5136251|4616|MXT|2014-01-10|1.68|1.68|1.68|1.68|0
5136252|4616|MXT|2014-01-09|1.68|1.68|1.68|1.68|100
5136253|4616|MXT|2014-01-08|1.63|1.63|1.63|1.63|0
5136254|4616|MXT|2014-01-07|1.69|1.69|1.61|1.63|2000
5136255|4616|MXT|2014-01-06|1.64|1.66|1.51|1.63|4600
5136256|4616|MXT|2014-01-03|1.64|1.67|1.62|1.67|4100
5136257|4616|MXT|2014-01-02|1.65|1.65|1.63|1.63|2300
5136258|4616|MXT|2013-12-31|1.65|1.73|1.63|1.63|5600
5136259|4616|MXT|2013-12-30|1.55|1.72|1.54|1.71|12200
5136260|4616|MXT|2013-12-27|1.57|1.8|1.51|1.59|10700
5136261|4616|MXT|2013-12-26|1.53|1.56|1.53|1.56|2100
5136262|4616|MXT|2013-12-24|1.55|1.55|1.55|1.55|0
5136263|4616|MXT|2013-12-23|1.52|1.59|1.52|1.55|1700
5136264|4616|MXT|2013-12-20|1.55|1.55|1.55|1.55|0
5136265|4616|MXT|2013-12-19|1.65|1.68|1.4|1.55|100000
5136266|4616|MXT|2013-12-18|1.79|1.79|1.67|1.69|2400
5136267|4616|MXT|2013-12-17|1.74|1.74|1.74|1.74|0
5136268|4616|MXT|2013-12-16|1.74|1.74|1.74|1.74|200
5136269|4616|MXT|2013-12-13|1.67|1.76|1.66|1.71|4300
5136270|4616|MXT|2013-12-12|1.7|1.73|1.59|1.73|6700
5136271|4616|MXT|2013-12-11|1.76|1.76|1.75|1.75|200
5136272|4616|MXT|2013-12-10|1.76|1.76|1.76|1.76|400
5136273|4616|MXT|2013-12-09|1.79|1.79|1.77|1.78|700
5136274|4616|MXT|2013-12-06|1.71|1.78|1.71|1.77|3800
5136275|4616|MXT|2013-12-05|1.73|1.73|1.73|1.73|300
5136276|4616|MXT|2013-12-04|1.73|1.74|1.73|1.74|400
5136277|4616|MXT|2013-12-03|1.74|1.74|1.72|1.72|700
5136278|4616|MXT|2013-12-02|1.72|1.8|1.72|1.8|2300
5159348|4636|MED|2014-01-17|25.85|26.36|25.66|26.32|253200
5070262|4542|LMT|2014-01-10|148.99|149.69|147.55|149.45|1245800
5070263|4542|LMT|2014-01-09|149|150.43|148.54|148.73|1646600
5070264|4542|LMT|2014-01-08|148.39|149.1|147.71|148.5|1222700
5070265|4542|LMT|2014-01-07|149|149.3|147.5|148.61|1684100
5070266|4542|LMT|2014-01-06|147.3|148.09|146.1|146.28|1134800
5070267|4542|LMT|2014-01-03|146.5|147.33|146.48|147.06|843400
5070268|4542|LMT|2014-01-02|147.05|147.79|145.84|146.07|1115900
5070269|4542|LMT|2013-12-31|147.31|148.86|147.31|148.66|693000
5070270|4542|LMT|2013-12-30|148.04|148.77|146.01|146.98|835600
5070271|4542|LMT|2013-12-27|149.26|149.99|147.52|148.13|711400
5070272|4542|LMT|2013-12-26|146.34|149.21|146.18|148.84|1498600
5070273|4542|LMT|2013-12-24|145.17|146.28|145|146.14|726700
5070274|4542|LMT|2013-12-23|144.95|146|144.74|145.06|1806100
5070275|4542|LMT|2013-12-20|143.39|144.93|142.9|144.21|1953600
5070276|4542|LMT|2013-12-19|143.75|143.75|141.87|142.99|1530400
5070277|4542|LMT|2013-12-18|140.93|143.99|140|143.73|2282800
5070278|4542|LMT|2013-12-17|140.46|140.99|139.86|140.85|1161700
5070279|4542|LMT|2013-12-16|139.13|140.41|139.03|140.05|1270700
5070280|4542|LMT|2013-12-13|138.64|139.2|138.2|139.03|1017100
5070281|4542|LMT|2013-12-12|137.22|138.68|137.22|137.98|1193900
5070282|4542|LMT|2013-12-11|139.5|139.5|137.24|137.46|1163200
5070283|4542|LMT|2013-12-10|138.71|139.86|138.4|139.31|1197900
5070284|4542|LMT|2013-12-09|138.5|139.29|138.29|138.93|1389100
5070285|4542|LMT|2013-12-06|137.9|138.5|137.22|138.19|1416600
5070286|4542|LMT|2013-12-05|136.26|137.56|136.01|136.66|1190800
5070287|4542|LMT|2013-12-04|138.57|138.68|135.39|136.23|2163400
5070288|4542|LMT|2013-12-03|139.31|139.7|137.7|138.77|1987300
5070289|4542|LMT|2013-12-02|141.85|142.5|139.43|139.7|1676600
5085638|4556|WLH|2014-01-17|21.79|22.09|21.66|22.05|105800
5085639|4556|WLH|2014-01-16|22.02|22.09|21.73|21.87|79100
5085640|4556|WLH|2014-01-15|21.86|22.25|21.7|22.12|170600
5085641|4556|WLH|2014-01-14|21.84|22.45|21.55|21.89|165100
5085642|4556|WLH|2014-01-13|22.29|22.36|21.52|21.65|197800
5085643|4556|WLH|2014-01-10|22.24|23|22.17|22.4|507500
5085644|4556|WLH|2014-01-09|21.6|21.65|21.28|21.48|168800
5085645|4556|WLH|2014-01-08|21.67|21.77|21.4|21.6|242600
5085646|4556|WLH|2014-01-07|21.83|21.98|21.66|21.74|174300
5085647|4556|WLH|2014-01-06|21.88|22.32|21.73|21.87|232700
5085648|4556|WLH|2014-01-03|21.82|22.1|21.64|21.76|133200
5085649|4556|WLH|2014-01-02|22.1|22.1|21.55|21.7|158200
5085650|4556|WLH|2013-12-31|22|22.51|21.87|22.14|325100
5085651|4556|WLH|2013-12-30|21.83|22.23|21.55|22|326200
5085652|4556|WLH|2013-12-27|21.38|21.99|21.06|21.76|217700
5085653|4556|WLH|2013-12-26|21.18|21.27|21.05|21.25|81000
5085654|4556|WLH|2013-12-24|20.86|21.43|20.86|21.1|24100
5085655|4556|WLH|2013-12-23|20.52|21.24|20.52|21.06|225100
5085656|4556|WLH|2013-12-20|19.65|20.55|19.65|20.51|808000
5085657|4556|WLH|2013-12-19|19.64|19.85|19.12|19.7|283900
5085658|4556|WLH|2013-12-18|19.01|20.2|19|19.72|509400
5085659|4556|WLH|2013-12-17|19.43|19.52|18.81|18.94|436300
5085660|4556|WLH|2013-12-16|19.7|19.7|19.39|19.48|141900
5085661|4556|WLH|2013-12-13|19.75|19.92|19.56|19.68|285300
5085662|4556|WLH|2013-12-12|19.97|20.1|19.67|19.76|163700
5085663|4556|WLH|2013-12-11|20.21|20.21|19.78|20.01|167200
5085664|4556|WLH|2013-12-10|20.28|20.5|20.09|20.26|178600
5085665|4556|WLH|2013-12-09|20.61|20.77|20.14|20.29|121200
5085666|4556|WLH|2013-12-06|20.5|20.84|20.29|20.61|193700
5085667|4556|WLH|2013-12-05|20.74|20.74|20.05|20.32|148800
5085668|4556|WLH|2013-12-04|21.44|21.44|20.38|20.83|207200
5085669|4556|WLH|2013-12-03|21.64|21.97|21.11|21.5|89300
5085670|4556|WLH|2013-12-02|21.72|21.78|21.4|21.75|164200
5082883|4553|LXFT|2014-01-17|37.69|39.64|37.1|38.29|82900
5082884|4553|LXFT|2014-01-16|37.07|37.97|36.7|37.55|102300
5082885|4553|LXFT|2014-01-15|36.71|37.57|36.3|37.23|48900
5082886|4553|LXFT|2014-01-14|36.55|36.92|36.24|36.75|26500
5082887|4553|LXFT|2014-01-13|36.46|36.94|35.79|36.55|66100
5082888|4553|LXFT|2014-01-10|36.84|36.84|35.92|36.57|26400
5082889|4553|LXFT|2014-01-09|36.8|36.92|35.9|36.69|28900
5082890|4553|LXFT|2014-01-08|37.38|38.63|36.71|36.83|93300
5082891|4553|LXFT|2014-01-07|37.77|38.25|36.57|37.43|53700
5082892|4553|LXFT|2014-01-06|37.66|37.89|36.74|37.55|69800
5082893|4553|LXFT|2014-01-03|37.58|38.1|37.06|37.79|42900
5082894|4553|LXFT|2014-01-02|37.74|38.02|37.58|37.65|35200
5082895|4553|LXFT|2013-12-31|37.8|38|37.75|37.98|53600
5082896|4553|LXFT|2013-12-30|37.95|38.35|37.83|37.89|23500
5082897|4553|LXFT|2013-12-27|38|38.06|36.42|38.06|37700
5082898|4553|LXFT|2013-12-26|38|38.12|37.7|37.87|85500
5082899|4553|LXFT|2013-12-24|37.85|38|37.51|37.99|39800
5124563|4605|MSO|2014-01-15|4.36|4.38|4.27|4.28|345300
5124564|4605|MSO|2014-01-14|4.43|4.45|4.36|4.38|228200
5124565|4605|MSO|2014-01-13|4.47|4.6|4.39|4.45|493900
5124566|4605|MSO|2014-01-10|4.38|4.51|4.36|4.5|480500
5124567|4605|MSO|2014-01-09|4.61|4.61|4.34|4.45|463700
5124568|4605|MSO|2014-01-08|4.53|4.7|4.53|4.61|558600
5124569|4605|MSO|2014-01-07|4.3|4.58|4.29|4.55|553700
5124570|4605|MSO|2014-01-06|4.49|4.49|4.27|4.29|621200
5124571|4605|MSO|2014-01-03|4.57|4.6|4.38|4.46|719700
5124572|4605|MSO|2014-01-02|4.2|4.7|4.18|4.57|879900
5124573|4605|MSO|2013-12-31|4.26|4.29|4.12|4.2|406800
5124574|4605|MSO|2013-12-30|4.04|4.47|3.96|4.3|673400
5124575|4605|MSO|2013-12-27|3.95|4.18|3.85|4.1|391600
5124576|4605|MSO|2013-12-26|4.03|4.09|3.94|3.95|234000
5124577|4605|MSO|2013-12-24|3.84|4.1|3.84|4.04|195400
5124578|4605|MSO|2013-12-23|3.76|3.86|3.73|3.85|316400
5124579|4605|MSO|2013-12-20|3.89|3.93|3.82|3.82|588100
5124580|4605|MSO|2013-12-19|3.72|4.1|3.71|3.87|456800
5124581|4605|MSO|2013-12-18|4.05|4.05|3.68|3.75|542000
5124582|4605|MSO|2013-12-17|3.9|4.09|3.85|4.04|866700
5124583|4605|MSO|2013-12-16|3.89|4.02|3.68|3.92|916800
5124584|4605|MSO|2013-12-13|3.27|3.88|3.27|3.87|1167400
5124585|4605|MSO|2013-12-12|2.95|3.29|2.95|3.27|677600
5124586|4605|MSO|2013-12-11|3.01|3.02|2.94|2.94|263500
5124587|4605|MSO|2013-12-10|2.98|3.02|2.98|3|164600
5124588|4605|MSO|2013-12-09|3.11|3.13|3.01|3.04|252900
5124589|4605|MSO|2013-12-06|3.02|3.19|3.02|3.15|249600
5124590|4605|MSO|2013-12-05|3.1|3.12|2.98|3.01|391800
5124591|4605|MSO|2013-12-04|3.33|3.33|3.1|3.14|314400
5124592|4605|MSO|2013-12-03|3.49|3.55|3.33|3.35|242600
5124593|4605|MSO|2013-12-02|3.68|3.69|3.5|3.52|261200
5127173|4607|MAS|2014-01-17|23.12|23.19|22|22.1|11166600
5127174|4607|MAS|2014-01-16|23.07|23.19|22.75|23.08|3769100
5127175|4607|MAS|2014-01-15|23.19|23.27|22.97|23.17|2174600
5127176|4607|MAS|2014-01-14|22.92|23.2|22.74|23.2|3406500
5127177|4607|MAS|2014-01-13|23.31|23.35|22.67|22.7|3589900
5127178|4607|MAS|2014-01-10|23.23|23.6|23.13|23.46|2644600
5127179|4607|MAS|2014-01-09|23.1|23.28|22.8|23.12|2471300
5127180|4607|MAS|2014-01-08|22.71|23.2|22.55|23.03|3619500
5127181|4607|MAS|2014-01-07|22.91|23.11|22.76|22.85|2902500
5127182|4607|MAS|2014-01-06|23.25|23.36|22.69|22.84|3480900
5127183|4607|MAS|2014-01-03|22.77|23.2|22.71|23.16|3187800
5127184|4607|MAS|2014-01-02|22.73|22.91|22.61|22.69|2330800
5127185|4607|MAS|2013-12-31|22.77|22.86|22.59|22.77|2502800
5127186|4607|MAS|2013-12-30|22.46|22.9|22.46|22.8|2058800
5127187|4607|MAS|2013-12-27|22.64|22.8|22.45|22.47|1979400
5127188|4607|MAS|2013-12-26|22.62|22.79|22.58|22.6|1146300
5127189|4607|MAS|2013-12-24|22.52|22.87|22.46|22.61|1360200
5127190|4607|MAS|2013-12-23|21.86|22.56|21.78|22.49|3579300
5127191|4607|MAS|2013-12-20|21.75|21.98|21.6|21.69|5121700
5127192|4607|MAS|2013-12-19|21.7|21.74|21.45|21.67|3507600
5127193|4607|MAS|2013-12-18|21.4|21.84|21.09|21.79|5136200
5127194|4607|MAS|2013-12-17|21.42|21.43|21.01|21.17|2967600
5127195|4607|MAS|2013-12-16|21.48|21.6|21.22|21.43|2050000
5127196|4607|MAS|2013-12-13|21.5|21.65|21.04|21.28|3273400
5127197|4607|MAS|2013-12-12|21.32|21.61|21.26|21.47|3462800
5127198|4607|MAS|2013-12-11|21.47|21.54|21.1|21.29|4163200
5127199|4607|MAS|2013-12-10|21.52|21.96|21.49|21.51|3480600
5127200|4607|MAS|2013-12-09|21.71|21.84|21.37|21.51|4469100
5127201|4607|MAS|2013-12-06|21.69|22.14|21.61|21.64|4082700
5127202|4607|MAS|2013-12-05|21.5|21.67|21.17|21.32|3815700
5127203|4607|MAS|2013-12-04|21.76|21.8|21.25|21.54|4655300
5127204|4607|MAS|2013-12-03|21.87|21.92|21.52|21.75|3393800
5127205|4607|MAS|2013-12-02|22.38|22.44|21.88|21.92|4578900
5122704|4603|VAC|2014-01-17|50.86|51.1|50.15|50.32|220100
5122705|4603|VAC|2014-01-16|51.59|51.89|50.91|51|114700
5122706|4603|VAC|2014-01-15|51.61|52.14|51.36|51.76|136100
5122707|4603|VAC|2014-01-14|50.97|51.82|50.78|51.6|126100
5122708|4603|VAC|2014-01-13|52.11|52.24|50.5|50.66|163800
5122709|4603|VAC|2014-01-10|52.06|52.4|51.58|52.31|116900
5122710|4603|VAC|2014-01-09|52.46|52.53|51.82|51.99|174800
5122711|4603|VAC|2014-01-08|51.98|52.49|51.42|52.37|270700
5122712|4603|VAC|2014-01-07|52.21|52.57|51.79|52.01|171600
5122713|4603|VAC|2014-01-06|52.74|52.75|51.64|51.9|192700
5122714|4603|VAC|2014-01-03|52.47|52.86|52.01|52.66|132400
5122715|4603|VAC|2014-01-02|52.45|52.8|52|52.35|167300
5122716|4603|VAC|2013-12-31|53.05|53.34|52.69|52.76|116900
5122717|4603|VAC|2013-12-30|52.93|53.25|52.7|53.04|107000
5082900|4553|LXFT|2013-12-23|38|38.08|37.4|37.89|95000
5082901|4553|LXFT|2013-12-20|37.33|38.03|36.38|38.03|81900
5082902|4553|LXFT|2013-12-19|36.43|38.04|36.43|37.34|27300
5082903|4553|LXFT|2013-12-18|36.54|36.76|35.75|36.65|85800
5082904|4553|LXFT|2013-12-17|37.9|38.28|36.45|36.6|126100
5082905|4553|LXFT|2013-12-16|38.07|38.16|36.98|37.61|41400
5082906|4553|LXFT|2013-12-13|37.49|39.57|37.37|37.95|109700
5082907|4553|LXFT|2013-12-12|36.07|37.69|35.86|37.26|37400
5082908|4553|LXFT|2013-12-11|36.59|36.65|35.72|36.22|57700
5082909|4553|LXFT|2013-12-10|36.61|36.61|36.16|36.5|40300
5082910|4553|LXFT|2013-12-09|37.59|37.7|36.7|36.77|45800
5082911|4553|LXFT|2013-12-06|37.47|38.18|37.29|37.49|51400
5082912|4553|LXFT|2013-12-05|36.85|37.18|36.68|37.04|30100
5082913|4553|LXFT|2013-12-04|36.62|37.14|36.19|36.97|41300
5082914|4553|LXFT|2013-12-03|37.52|37.52|36.58|36.98|117300
5082915|4553|LXFT|2013-12-02|37.82|38.12|36.93|37.24|53600
5115265|4595|MPC|2014-01-17|85.5|86.65|85.03|85.28|3530100
5115266|4595|MPC|2014-01-16|86.27|86.8|84.68|85.7|3945800
5115267|4595|MPC|2014-01-15|89.59|89.61|84.97|86.65|5818300
5115268|4595|MPC|2014-01-14|89.39|90.44|88.4|89.1|3051000
5115269|4595|MPC|2014-01-13|90.97|91.56|87.65|88.16|3451500
5115270|4595|MPC|2014-01-10|91|91.86|89.24|90.97|2648900
5115271|4595|MPC|2014-01-09|89.03|91.86|88.71|91.04|5327000
5115272|4595|MPC|2014-01-08|89.24|89.24|87.12|88.68|4200200
5115273|4595|MPC|2014-01-07|88.74|89.45|86.51|89|3776800
5115274|4595|MPC|2014-01-06|88.56|90.01|88.13|88.71|2095800
5115275|4595|MPC|2014-01-03|89.79|90.25|87.78|88.26|2178700
5115276|4595|MPC|2014-01-02|91.49|91.82|88.83|89.48|3031400
5115277|4595|MPC|2013-12-31|89.18|91.95|89.13|91.73|3208700
5115278|4595|MPC|2013-12-30|89.08|89.47|87.49|88.5|1622600
5115279|4595|MPC|2013-12-27|89.88|89.88|87.77|89.13|1564400
5115280|4595|MPC|2013-12-26|89.14|89.81|88.93|89.54|1309200
5115281|4595|MPC|2013-12-24|88.72|89.38|88.06|89.35|896700
5115282|4595|MPC|2013-12-23|88.19|89.95|87.84|88.77|2453300
5115283|4595|MPC|2013-12-20|85.5|88.07|85.45|87.26|5753700
5115284|4595|MPC|2013-12-19|87.14|87.8|85.51|85.71|3496500
5115285|4595|MPC|2013-12-18|86.47|88.25|85.43|87.42|3986000
5115286|4595|MPC|2013-12-17|86.33|86.98|85.38|86.09|2806100
5115287|4595|MPC|2013-12-16|85.44|87.35|85.44|86.35|4594600
5115288|4595|MPC|2013-12-13|85.8|86.01|83.52|85.21|3740300
5115289|4595|MPC|2013-12-12|86.11|86.84|84.45|85.7|3435500
5115290|4595|MPC|2013-12-11|87.2|87.49|85.16|85.98|3449700
5115291|4595|MPC|2013-12-10|85.33|88.06|83.24|87.51|5409500
5115292|4595|MPC|2013-12-09|87.77|88.81|85.42|85.55|6057200
5115293|4595|MPC|2013-12-06|84.7|88.86|84.66|87.2|6246300
5115294|4595|MPC|2013-12-05|84.47|85.4|82.82|83.85|5126800
5115295|4595|MPC|2013-12-04|84.09|85.84|82.24|83.26|7329100
5115296|4595|MPC|2013-12-03|86.92|88.29|86.39|86.99|4824600
5115297|4595|MPC|2013-12-02|83.84|88.24|83.42|87.41|6011600
5111347|4592|MAN|2014-01-17|86.18|86.48|85.47|85.57|519700
5111348|4592|MAN|2014-01-16|86.6|86.93|85.96|86.15|662900
5111349|4592|MAN|2014-01-15|85.19|86.85|84.85|86.73|776900
5111350|4592|MAN|2014-01-14|84.72|85.3|84.38|84.9|1045100
5111351|4592|MAN|2014-01-13|85.13|85.95|84.09|84.26|888300
5111352|4592|MAN|2014-01-10|85.82|86.28|85.31|85.4|829200
5111353|4592|MAN|2014-01-09|86.21|86.8|85.23|86.02|678900
5111354|4592|MAN|2014-01-08|86.15|86.42|85.1|86.1|610800
5111355|4592|MAN|2014-01-07|85.21|86.76|84.95|86.18|611800
5111356|4592|MAN|2014-01-06|86.61|86.75|84.96|84.99|456400
5111357|4592|MAN|2014-01-03|85.61|86.19|85.31|85.72|314900
5111358|4592|MAN|2014-01-02|85.01|85.83|84.42|85.53|679100
5111359|4592|MAN|2013-12-31|86.7|86.89|85.67|85.86|479100
5111360|4592|MAN|2013-12-30|86.51|87.04|86.22|86.56|556600
5111361|4592|MAN|2013-12-27|86.91|86.91|86.2|86.42|296500
5111362|4592|MAN|2013-12-26|86.7|87.16|86.07|86.66|305900
5111363|4592|MAN|2013-12-24|85.58|86.44|85.55|86.17|157200
5111364|4592|MAN|2013-12-23|85.46|85.84|85.1|85.6|483300
5111365|4592|MAN|2013-12-20|82.55|85.62|82.55|85.13|981200
5111366|4592|MAN|2013-12-19|83.83|83.98|82.95|83.5|615000
5111367|4592|MAN|2013-12-18|84.09|84.29|82.25|84.19|734600
5111368|4592|MAN|2013-12-17|83.35|83.98|82.38|83.95|595800
5111369|4592|MAN|2013-12-16|83.3|83.99|82.92|83.4|1036600
5111370|4592|MAN|2013-12-13|82.02|82.52|81.36|82.23|687100
5111371|4592|MAN|2013-12-12|81|82.2|80.94|81.68|1083700
5111372|4592|MAN|2013-12-11|81.36|82.15|80.95|81.01|1204300
5111373|4592|MAN|2013-12-10|81.22|82.92|81.12|81.23|939500
5111374|4592|MAN|2013-12-09|81.56|82.45|81.14|81.37|1091200
5111375|4592|MAN|2013-12-06|81.45|81.64|80.57|81.06|669200
5146366|4625|MUX|2013-12-26|1.92|1.95|1.81|1.88|2510400
5146367|4625|MUX|2013-12-24|1.76|1.88|1.76|1.88|1461500
5146368|4625|MUX|2013-12-23|1.73|1.77|1.71|1.76|1490600
5146369|4625|MUX|2013-12-20|1.79|1.8|1.71|1.73|6580700
5146370|4625|MUX|2013-12-19|1.75|1.77|1.7|1.77|2183000
5146371|4625|MUX|2013-12-18|1.8|1.85|1.75|1.75|2034900
5146372|4625|MUX|2013-12-17|1.85|1.89|1.8|1.8|1468300
5146373|4625|MUX|2013-12-16|1.81|1.86|1.8|1.86|2559400
5146374|4625|MUX|2013-12-13|1.85|1.87|1.8|1.8|1377600
5146375|4625|MUX|2013-12-12|1.81|1.87|1.78|1.84|1475200
5146376|4625|MUX|2013-12-11|1.88|1.94|1.84|1.85|1457700
5146377|4625|MUX|2013-12-10|1.88|1.95|1.88|1.9|2411600
5146378|4625|MUX|2013-12-09|1.76|1.85|1.76|1.83|2248600
5146379|4625|MUX|2013-12-06|1.81|1.85|1.75|1.76|1746000
5146380|4625|MUX|2013-12-05|1.84|1.88|1.8|1.8|1383100
5146381|4625|MUX|2013-12-04|1.81|1.9|1.77|1.89|2191800
5146382|4625|MUX|2013-12-03|1.88|1.88|1.78|1.78|2511700
5146383|4625|MUX|2013-12-02|1.97|1.99|1.87|1.88|2665600
5109498|4590|MTW|2014-01-17|25.64|25.89|25.53|25.6|1531800
5109499|4590|MTW|2014-01-16|25.78|26.03|25.44|25.7|3324500
5109500|4590|MTW|2014-01-15|25.03|25.86|25.03|25.81|3668800
5109501|4590|MTW|2014-01-14|24.46|25.12|24.33|25.07|2857100
5109502|4590|MTW|2014-01-13|24.87|24.9|24.24|24.31|4482400
5109503|4590|MTW|2014-01-10|23.95|25.07|23.94|24.85|3910900
5109504|4590|MTW|2014-01-09|24.01|24.11|23.18|23.96|4573600
5109505|4590|MTW|2014-01-08|23.69|24.38|23.5|23.99|6282600
5109506|4590|MTW|2014-01-07|22.7|23.33|22.7|22.94|2260400
5109507|4590|MTW|2014-01-06|23.58|23.71|22.68|22.79|3078500
5109508|4590|MTW|2014-01-03|23.34|23.63|23.29|23.46|1375200
5109509|4590|MTW|2014-01-02|23.15|23.46|23.04|23.12|1447100
5109510|4590|MTW|2013-12-31|23.44|23.64|23.15|23.32|1851300
5109511|4590|MTW|2013-12-30|23.45|23.68|23.27|23.33|980400
5109512|4590|MTW|2013-12-27|23.36|23.57|23.23|23.43|1069200
5109513|4590|MTW|2013-12-26|23.4|23.48|23.17|23.24|1194200
5109514|4590|MTW|2013-12-24|23.01|23.46|22.97|23.32|1038000
5109515|4590|MTW|2013-12-23|22.73|23.01|22.63|23.01|1454000
5109516|4590|MTW|2013-12-20|22.23|22.56|22.21|22.5|2502700
5109517|4590|MTW|2013-12-19|22.33|22.51|22.01|22.17|1628100
5109518|4590|MTW|2013-12-18|21.88|22.57|21.6|22.36|4248000
5109519|4590|MTW|2013-12-17|21.45|21.75|21.42|21.67|1356600
5109520|4590|MTW|2013-12-16|21.57|21.84|21.45|21.46|1710300
5109521|4590|MTW|2013-12-13|21.18|21.55|21.15|21.5|1930100
5109522|4590|MTW|2013-12-12|20.97|21.19|20.77|21.12|1842100
5109523|4590|MTW|2013-12-11|21.39|21.4|20.86|21|1921900
5109524|4590|MTW|2013-12-10|21.41|21.68|21.4|21.5|2704500
5109525|4590|MTW|2013-12-09|21.15|21.78|21.12|21.39|2246900
5109526|4590|MTW|2013-12-06|20.74|21.1|20.7|20.8|4102800
5109527|4590|MTW|2013-12-05|20.7|20.91|20.64|20.81|1796000
5109528|4590|MTW|2013-12-04|20.25|21.22|20.24|20.71|2505400
5109529|4590|MTW|2013-12-03|20.46|20.54|20.26|20.38|1518700
5109530|4590|MTW|2013-12-02|20.59|20.96|20.48|20.56|1946400
5130481|4610|MA|2014-01-17|825|834.02|807.88|818.42|1333000
5130482|4610|MA|2014-01-16|824.82|827.99|822.42|825.5|496500
5130483|4610|MA|2014-01-15|825.11|829.78|821.24|823.37|775000
5130484|4610|MA|2014-01-14|812.82|822.97|804.14|821.71|1086900
5130485|4610|MA|2014-01-13|835.46|838|807.63|810|1235400
5130486|4610|MA|2014-01-10|846.84|847.48|831.6|834.76|821100
5130487|4610|MA|2014-01-09|840|844.24|836.25|843.6|702500
5130488|4610|MA|2014-01-08|837.32|844.01|836.01|836.84|693600
5130489|4610|MA|2014-01-07|831.01|839.19|831|837.09|763500
5130490|4610|MA|2014-01-06|831.96|833.88|824.66|826.69|702200
5130491|4610|MA|2014-01-03|834.14|835.8|826|830.81|643800
5130492|4610|MA|2014-01-02|837.41|837.97|830.1|834.14|721400
5130493|4610|MA|2013-12-31|839.37|839.38|830.62|835.46|675900
5130494|4610|MA|2013-12-30|830.12|838.92|828.55|833.3|706800
5130495|4610|MA|2013-12-27|822|828.34|820.04|827.87|571000
5130496|4610|MA|2013-12-26|815.05|821.9|814.17|821.9|594000
5130497|4610|MA|2013-12-24|814.52|815.82|811.05|813.2|404800
5130498|4610|MA|2013-12-23|825.06|825.63|812.56|815.1|894600
5130499|4610|MA|2013-12-20|808.55|823.21|807.04|817.05|1315400
5130500|4610|MA|2013-12-19|802|809.21|799.03|805.38|953000
5130501|4610|MA|2013-12-18|797.87|803.51|788.63|802.06|1044400
5130502|4610|MA|2013-12-17|799.8|803.54|796.12|797.95|961000
5130503|4610|MA|2013-12-16|793|800.46|791.7|796.75|747800
5130504|4610|MA|2013-12-13|785.5|791.79|783.46|787.97|682800
5130505|4610|MA|2013-12-12|791.5|791.5|781.33|782.54|1007500
5130506|4610|MA|2013-12-11|793.74|801.63|789.47|790.57|2546000
5130507|4610|MA|2013-12-10|758.5|769.1|758.5|763.61|616800
5122718|4603|VAC|2013-12-27|53.71|53.71|52.87|53.02|119700
5122719|4603|VAC|2013-12-26|53.38|53.53|52.99|53.46|152800
5122720|4603|VAC|2013-12-24|52.95|53.58|52.95|53.24|58400
5122721|4603|VAC|2013-12-23|53.47|53.5|52.75|53|151900
5122722|4603|VAC|2013-12-20|52.26|53.42|52.05|53.35|268400
5122723|4603|VAC|2013-12-19|52.54|52.82|52.17|52.27|96200
5122724|4603|VAC|2013-12-18|51.75|52.79|51.41|52.75|124400
5122725|4603|VAC|2013-12-17|51.4|51.99|51|51.63|180300
5122726|4603|VAC|2013-12-16|50.88|51.64|50.85|51.43|100100
5122727|4603|VAC|2013-12-13|50.35|51.08|50.25|50.74|171600
5122728|4603|VAC|2013-12-12|49.96|50.8|49.8|50.13|359700
5122729|4603|VAC|2013-12-11|50.62|50.74|49.72|49.82|213200
5122730|4603|VAC|2013-12-10|51.12|51.62|50.09|50.54|175400
5122731|4603|VAC|2013-12-09|51.61|51.97|51.16|51.3|228300
5122732|4603|VAC|2013-12-06|52.21|52.65|51.58|51.59|237200
5122733|4603|VAC|2013-12-05|51.24|51.99|51.24|51.87|163700
5122734|4603|VAC|2013-12-04|51.5|51.75|50.68|51.41|138300
5122735|4603|VAC|2013-12-03|51.86|52.86|51.7|51.84|283700
5122736|4603|VAC|2013-12-02|52.58|52.58|51.63|52.1|159300
5134891|4614|MLP|2014-01-17|6.45|6.45|6.1|6.1|10800
5134892|4614|MLP|2014-01-16|6.16|6.23|6.01|6.13|12000
5134893|4614|MLP|2014-01-15|6.03|6.26|5.91|6.1|42700
5134894|4614|MLP|2014-01-14|6.24|6.24|6.02|6.1|3300
5134895|4614|MLP|2014-01-13|6.22|6.25|6.15|6.15|14900
5134896|4614|MLP|2014-01-10|6.14|6.38|6|6.11|55200
5134897|4614|MLP|2014-01-09|6.1|6.29|5.95|6.06|22800
5134898|4614|MLP|2014-01-08|6.4|6.4|5.97|6.11|62800
5134899|4614|MLP|2014-01-07|6.58|6.63|6.25|6.31|22300
5134900|4614|MLP|2014-01-06|6.52|6.7|6.52|6.58|49100
5134901|4614|MLP|2014-01-03|6.29|6.42|6.29|6.32|17500
5134902|4614|MLP|2014-01-02|6.2|6.3|6.09|6.27|42100
5134903|4614|MLP|2013-12-31|6.65|6.75|6.09|6.09|79500
5134904|4614|MLP|2013-12-30|5.6|6.94|5.6|6.57|95300
5134905|4614|MLP|2013-12-27|5.05|5.64|5.05|5.49|35800
5134906|4614|MLP|2013-12-26|4.9|5.09|4.82|5.09|20300
5134907|4614|MLP|2013-12-24|4.8|4.9|4.8|4.8|7100
5134908|4614|MLP|2013-12-23|4.78|4.94|4.78|4.78|26900
5134909|4614|MLP|2013-12-20|4.86|4.93|4.8|4.8|9900
5134910|4614|MLP|2013-12-19|4.96|4.96|4.88|4.88|8200
5134911|4614|MLP|2013-12-18|4.89|4.95|4.76|4.85|7400
5134912|4614|MLP|2013-12-17|4.82|4.86|4.75|4.82|7400
5134913|4614|MLP|2013-12-16|4.66|4.96|4.59|4.88|44100
5134914|4614|MLP|2013-12-13|4.5|4.73|4.5|4.66|18100
5134915|4614|MLP|2013-12-12|4.55|4.56|4.39|4.56|24700
5134916|4614|MLP|2013-12-11|4.51|4.56|4.48|4.48|4500
5134917|4614|MLP|2013-12-10|4.49|4.5|4.46|4.49|5200
5134918|4614|MLP|2013-12-09|4.52|4.52|4.37|4.43|8000
5134919|4614|MLP|2013-12-06|4.39|4.51|4.39|4.49|3300
5134920|4614|MLP|2013-12-05|4.27|4.44|4.27|4.43|12100
5134921|4614|MLP|2013-12-04|4.36|4.36|4.25|4.32|2500
5134922|4614|MLP|2013-12-03|4.23|4.42|4.2|4.41|6500
5134923|4614|MLP|2013-12-02|4.36|4.4|4.29|4.29|8200
5133585|4613|MATX|2014-01-17|26.03|26.18|25.82|25.95|104800
5133586|4613|MATX|2014-01-16|26.08|26.45|26.03|26.1|129700
5133587|4613|MATX|2014-01-15|26.1|26.34|26.03|26.24|114100
5133588|4613|MATX|2014-01-14|25.99|26.26|25.78|26.14|86100
5133589|4613|MATX|2014-01-13|26.13|26.49|25.61|25.8|146300
5133590|4613|MATX|2014-01-10|26.07|26.29|25.8|26.26|141700
5133591|4613|MATX|2014-01-09|26.09|26.21|25.58|26|88300
5133592|4613|MATX|2014-01-08|25.91|26.18|25.6|26.06|149900
5133593|4613|MATX|2014-01-07|25.72|26.23|25.61|25.87|259600
5133594|4613|MATX|2014-01-06|26.25|26.25|25.28|25.55|148400
5133595|4613|MATX|2014-01-03|26.02|26.26|25.86|25.99|79900
5133596|4613|MATX|2014-01-02|26.09|26.09|25.55|26|176900
5133597|4613|MATX|2013-12-31|26.28|26.48|26.04|26.11|129800
5133598|4613|MATX|2013-12-30|26.53|26.78|26.17|26.23|94200
5133599|4613|MATX|2013-12-27|26.28|26.69|26.25|26.59|206500
5133600|4613|MATX|2013-12-26|26.36|26.43|25.86|26.15|115200
5133601|4613|MATX|2013-12-24|25.93|26.35|25.88|26.29|87500
5133602|4613|MATX|2013-12-23|25.7|25.97|25.48|25.97|198500
5133603|4613|MATX|2013-12-20|24.26|25.67|24.26|25.65|409000
5133604|4613|MATX|2013-12-19|24.97|24.97|24.19|24.26|129200
5133605|4613|MATX|2013-12-18|24.68|24.98|24.29|24.98|134100
5133606|4613|MATX|2013-12-17|24.56|24.75|24.18|24.7|125100
5133607|4613|MATX|2013-12-16|24.39|24.66|24.22|24.53|178900
5133608|4613|MATX|2013-12-13|24.21|24.49|24|24.31|150300
5133609|4613|MATX|2013-12-12|23.68|24.25|23.57|24.08|147800
5133610|4613|MATX|2013-12-11|24.62|24.62|23.47|23.59|258300
5159349|4636|MED|2014-01-16|25.35|26.07|25.22|25.9|246300
5159350|4636|MED|2014-01-15|24.29|25.87|24.14|25.57|253400
5159351|4636|MED|2014-01-14|24.24|24.44|24.04|24.37|195600
5159352|4636|MED|2014-01-13|24.59|24.59|24.1|24.23|108700
5159353|4636|MED|2014-01-10|25.33|25.39|24.56|24.6|183100
5159354|4636|MED|2014-01-09|25.56|25.73|25.02|25.34|283800
5159355|4636|MED|2014-01-08|25.14|25.79|25.03|25.54|240400
5159356|4636|MED|2014-01-07|25.21|25.77|24.76|25.1|248100
5159357|4636|MED|2014-01-06|25.59|25.66|25.16|25.22|113900
5159358|4636|MED|2014-01-03|26.07|26.1|25.23|25.56|142800
5159359|4636|MED|2014-01-02|25.97|26.27|25.7|26.08|111000
5159360|4636|MED|2013-12-31|26.01|26.35|25.73|26.13|152000
5159361|4636|MED|2013-12-30|25.74|26.23|25.6|26.04|176500
5159362|4636|MED|2013-12-27|25.93|25.95|25.68|25.8|53100
5159363|4636|MED|2013-12-26|25.72|25.99|25.56|25.78|163200
5159364|4636|MED|2013-12-24|25.56|25.71|25.41|25.68|27500
5159365|4636|MED|2013-12-23|25.54|25.71|25.37|25.65|94300
5159366|4636|MED|2013-12-20|25.2|25.55|25.11|25.35|192100
5159367|4636|MED|2013-12-19|25.6|25.62|25.18|25.19|85300
5159368|4636|MED|2013-12-18|25.58|25.99|25.25|25.71|98100
5159369|4636|MED|2013-12-17|26.04|26.04|25.39|25.58|112700
5159370|4636|MED|2013-12-16|26.36|26.52|25.86|26.04|132700
5159371|4636|MED|2013-12-13|26.14|26.49|25.87|26.33|67000
5159372|4636|MED|2013-12-12|26.05|26.2|25.86|26.09|72600
5159373|4636|MED|2013-12-11|26.29|26.39|25.84|26.09|170100
5159374|4636|MED|2013-12-10|26.35|26.51|26.06|26.32|129300
5159375|4636|MED|2013-12-09|26.62|26.87|26.07|26.33|124800
5159376|4636|MED|2013-12-06|26.01|26.56|26.01|26.55|213700
5159377|4636|MED|2013-12-05|26.4|26.44|25.8|26.01|177800
5159378|4636|MED|2013-12-04|26.15|26.88|25.79|26.5|117900
5159379|4636|MED|2013-12-03|25.65|26.39|25.53|26.29|171000
5159380|4636|MED|2013-12-02|26.96|26.96|25.35|25.76|397700
5182303|4672|MIL|2014-01-17|7.65|8|7.65|7.91|274500
5182304|4672|MIL|2014-01-16|7.65|7.66|7.51|7.59|119300
5182305|4672|MIL|2014-01-15|7.7|7.7|7.58|7.65|154300
5182306|4672|MIL|2014-01-14|7.66|7.73|7.63|7.65|131600
5182307|4672|MIL|2014-01-13|7.78|7.8|7.6|7.62|210700
5182308|4672|MIL|2014-01-10|7.77|7.8|7.71|7.75|199800
5182309|4672|MIL|2014-01-09|7.88|7.9|7.78|7.78|83600
5182310|4672|MIL|2014-01-08|7.89|7.9|7.82|7.84|118400
5182311|4672|MIL|2014-01-07|7.96|7.98|7.86|7.86|136100
5182312|4672|MIL|2014-01-06|7.94|7.97|7.89|7.92|124600
5182313|4672|MIL|2014-01-03|7.98|8.05|7.94|7.96|49100
5182314|4672|MIL|2014-01-02|8|8.04|7.87|7.93|106300
5182315|4672|MIL|2013-12-31|8|8.05|7.93|7.99|128200
5182316|4672|MIL|2013-12-30|7.91|8.08|7.86|8.01|188900
5182317|4672|MIL|2013-12-27|7.5|7.98|7.42|7.88|300200
5182318|4672|MIL|2013-12-26|7.39|7.55|7.39|7.5|151400
5182319|4672|MIL|2013-12-24|7.42|7.49|7.38|7.44|172500
5182320|4672|MIL|2013-12-23|7.61|7.73|7.42|7.45|215500
5182321|4672|MIL|2013-12-20|7.4|7.5|7.37|7.48|216100
5182322|4672|MIL|2013-12-19|7.44|7.46|7.38|7.38|89100
5182323|4672|MIL|2013-12-18|7.48|7.49|7.37|7.39|134800
5182324|4672|MIL|2013-12-17|7.25|7.38|7.25|7.35|130600
5182325|4672|MIL|2013-12-16|7.4|7.41|7.3|7.34|231000
5182326|4672|MIL|2013-12-13|7.33|7.49|7.33|7.39|156700
5182327|4672|MIL|2013-12-12|7.39|7.44|7.27|7.3|161900
5182328|4672|MIL|2013-12-11|7.44|7.5|7.36|7.38|215700
5182329|4672|MIL|2013-12-10|7.55|7.64|7.45|7.46|325300
5182330|4672|MIL|2013-12-09|7.6|7.67|7.54|7.54|280200
5182331|4672|MIL|2013-12-06|7.56|7.65|7.53|7.56|131000
5182332|4672|MIL|2013-12-05|7.68|7.75|7.53|7.53|275800
5182333|4672|MIL|2013-12-04|7.65|7.78|7.65|7.71|101600
5182334|4672|MIL|2013-12-03|7.58|7.69|7.58|7.65|96200
5182335|4672|MIL|2013-12-02|7.66|7.66|7.53|7.6|122300
5142433|4621|MKC|2014-01-17|69.54|69.54|68.64|68.95|938900
5142434|4621|MKC|2014-01-16|67.95|69.65|67.95|69.58|904600
5142435|4621|MKC|2014-01-15|69.83|70.01|69.41|69.75|1094900
5142436|4621|MKC|2014-01-14|69.23|69.99|69.07|69.95|688900
5142437|4621|MKC|2014-01-13|69.09|69.8|69.01|69.23|611400
5142438|4621|MKC|2014-01-10|69.05|69.54|68.83|69.45|506700
5142439|4621|MKC|2014-01-09|68.17|68.97|67.99|68.88|624500
5142440|4621|MKC|2014-01-08|68.77|68.92|67.67|68.14|1036800
5142441|4621|MKC|2014-01-07|68.33|69.1|68.33|68.88|605500
5142442|4621|MKC|2014-01-06|68.77|68.94|68.04|68.27|412200
5142443|4621|MKC|2014-01-03|68.5|68.82|68.33|68.55|348100
5142444|4621|MKC|2014-01-02|68.87|68.96|68.09|68.34|470700
5142445|4621|MKC|2013-12-31|69.3|69.34|68.68|68.92|322000
5142446|4621|MKC|2013-12-30|68.83|69.35|68.81|69.14|347600
5142447|4621|MKC|2013-12-27|68.63|68.9|68.49|68.76|524600
5142448|4621|MKC|2013-12-26|68.64|69.12|68.5|68.95|386400
5142449|4621|MKC|2013-12-24|68.46|68.89|68.3|68.68|145100
5142450|4621|MKC|2013-12-23|68.96|69|68.17|68.38|401800
5142451|4621|MKC|2013-12-20|68.45|68.99|68.14|68.61|683100
5142452|4621|MKC|2013-12-19|68.04|68.53|67.62|68.4|439500
5142453|4621|MKC|2013-12-18|67.49|68.26|66.6|68.05|1090300
5142454|4621|MKC|2013-12-17|67.64|67.78|67.02|67.48|470400
5142455|4621|MKC|2013-12-16|67.69|68.16|67.47|67.7|565500
5142456|4621|MKC|2013-12-13|68.04|68.34|67.53|67.66|388700
5142457|4621|MKC|2013-12-12|68.71|69.08|67.94|68.01|643700
5142458|4621|MKC|2013-12-11|68.95|69.62|68.62|68.94|865900
5142459|4621|MKC|2013-12-10|69.67|69.87|68.5|68.51|572900
5142460|4621|MKC|2013-12-09|69.66|70.52|69.58|69.88|549600
5142461|4621|MKC|2013-12-06|68.5|69.48|68.45|69.37|705800
5142462|4621|MKC|2013-12-05|68.5|68.72|67.85|68.02|638500
5142463|4621|MKC|2013-12-04|68.36|68.9|67.8|68.59|753400
5142464|4621|MKC|2013-12-03|68.83|69.23|68.37|68.84|485500
5142465|4621|MKC|2013-12-02|69.06|69.4|68.68|68.91|409000
5145045|4624|MCD|2014-01-17|96.02|96.13|94.77|94.93|5975300
5145046|4624|MCD|2014-01-16|95.4|96.3|95.19|96.06|5058000
5145047|4624|MCD|2014-01-15|95.49|95.67|95.15|95.46|3560600
5145048|4624|MCD|2014-01-14|94.81|95.4|94.8|95.22|3842200
5145049|4624|MCD|2014-01-13|95.83|95.83|94.59|94.83|5753200
5145050|4624|MCD|2014-01-10|95.83|96.22|95.64|95.8|5512200
5145051|4624|MCD|2014-01-09|96.24|96.35|95.25|95.46|7709000
5145052|4624|MCD|2014-01-08|95.55|95.71|95|95.41|7669800
5145053|4624|MCD|2014-01-07|96.38|97.08|96.13|96.38|4881800
5145054|4624|MCD|2014-01-06|96.62|96.62|95.52|95.85|5022700
5145055|4624|MCD|2014-01-03|96.9|97.03|96.5|96.54|2965300
5145056|4624|MCD|2014-01-02|96.81|97.03|96.26|96.41|2925800
5145057|4624|MCD|2013-12-31|96.95|97.08|96.63|97.03|2560900
5145058|4624|MCD|2013-12-30|96.88|97.15|96.79|97.01|2293000
5145059|4624|MCD|2013-12-27|96.87|97.28|96.8|96.91|1987100
5145060|4624|MCD|2013-12-26|96.77|96.91|96.63|96.84|1978300
5145061|4624|MCD|2013-12-24|96.14|96.75|96.14|96.54|1155900
5145062|4624|MCD|2013-12-23|96.72|96.95|96.05|96.3|3296300
5145063|4624|MCD|2013-12-20|95.46|96.51|95.34|96.51|8028300
5145064|4624|MCD|2013-12-19|95.88|96.3|94.93|95.14|5476500
5145065|4624|MCD|2013-12-18|94.66|95.95|94.57|95.93|5526800
5145066|4624|MCD|2013-12-17|95.44|95.58|94.27|94.38|4460300
5145067|4624|MCD|2013-12-16|94.97|95.78|94.9|95.45|4857700
5145068|4624|MCD|2013-12-13|94.19|94.62|94.05|94.44|3277500
5145069|4624|MCD|2013-12-12|95.4|95.68|94.04|94.1|5719900
5145070|4624|MCD|2013-12-11|95.51|95.72|95.17|95.26|5132100
5145071|4624|MCD|2013-12-10|95.69|95.7|95.07|95.43|4190600
5145072|4624|MCD|2013-12-09|96.13|96.5|95.45|95.72|5056100
5145073|4624|MCD|2013-12-06|95.94|96.95|95.9|96.8|5811200
5145074|4624|MCD|2013-12-05|95.37|95.82|95.2|95.43|5076500
5145075|4624|MCD|2013-12-04|95.66|96.13|95.36|95.71|4951300
5145076|4624|MCD|2013-12-03|96.75|96.75|96.07|96.38|4851900
5145077|4624|MCD|2013-12-02|97.29|97.29|96.33|96.51|4810000
5139821|4619|MBI|2014-01-17|11.91|11.92|11.42|11.52|1962600
5139822|4619|MBI|2014-01-16|11.73|11.97|11.62|11.9|3176300
5139823|4619|MBI|2014-01-15|12|12.29|11.55|11.73|6967300
5139824|4619|MBI|2014-01-14|11.85|12.14|11.78|12.01|2101300
5139825|4619|MBI|2014-01-13|11.86|12.17|11.71|11.78|3504100
5139826|4619|MBI|2014-01-10|11.67|11.94|11.55|11.9|2632000
5139827|4619|MBI|2014-01-09|11.53|11.69|11.47|11.64|2813700
5139828|4619|MBI|2014-01-08|11.35|11.48|11.28|11.47|1734000
5139829|4619|MBI|2014-01-07|11.37|11.48|11.24|11.34|1957100
5139830|4619|MBI|2014-01-06|11.67|11.68|11.34|11.35|1862600
5139831|4619|MBI|2014-01-03|11.63|11.67|11.5|11.6|1036600
5139832|4619|MBI|2014-01-02|11.9|11.9|11.48|11.58|1469600
5139833|4619|MBI|2013-12-31|11.76|11.96|11.68|11.94|1544900
5139834|4619|MBI|2013-12-30|11.62|11.91|11.6|11.77|1823800
5139835|4619|MBI|2013-12-27|11.68|11.75|11.42|11.65|1273500
5139836|4619|MBI|2013-12-26|11.94|11.98|11.63|11.64|1842100
5139837|4619|MBI|2013-12-24|11.61|11.77|11.51|11.76|632200
5139838|4619|MBI|2013-12-23|11.61|11.68|11.48|11.61|1845900
5139839|4619|MBI|2013-12-20|11|11.48|11|11.47|3200200
5139840|4619|MBI|2013-12-19|11.17|11.32|11.02|11.02|1772500
5139841|4619|MBI|2013-12-18|11.03|11.27|10.61|11.25|3679100
5139842|4619|MBI|2013-12-17|11.11|11.27|11|11.03|2029800
5139843|4619|MBI|2013-12-16|11.16|11.37|10.99|11.11|2762400
5139844|4619|MBI|2013-12-13|11.19|11.26|10.87|11.11|2951600
5139845|4619|MBI|2013-12-12|11.42|11.51|11.08|11.09|4202600
5130508|4610|MA|2013-12-09|762.9|766.48|758|758.86|434800
5130509|4610|MA|2013-12-06|757.74|759.65|752.72|758.47|331000
5130510|4610|MA|2013-12-05|750.25|754.9|747.01|751.5|359700
5130511|4610|MA|2013-12-04|752|753.75|744.06|748.17|509100
5130512|4610|MA|2013-12-03|752.9|755.16|747.25|754.1|418400
5130513|4610|MA|2013-12-02|760.81|763.75|754|756.12|418500
5118786|4600|HZO|2014-01-17|15.62|15.76|15.54|15.61|66900
5118787|4600|HZO|2014-01-16|15.7|15.86|15.59|15.64|68300
5118788|4600|HZO|2014-01-15|15.66|15.79|15.59|15.73|115800
5118789|4600|HZO|2014-01-14|15.5|15.67|15.23|15.66|135500
5118790|4600|HZO|2014-01-13|15.7|15.7|15.23|15.4|107000
5118791|4600|HZO|2014-01-10|16.05|16.11|15.69|15.74|114500
5118792|4600|HZO|2014-01-09|16.03|16.14|15.74|16.01|151000
5118793|4600|HZO|2014-01-08|16.08|16.37|15.87|16.02|242100
5118794|4600|HZO|2014-01-07|15.95|16.28|15.86|16.07|161400
5118795|4600|HZO|2014-01-06|15.76|15.96|15.61|15.91|205200
5118796|4600|HZO|2014-01-03|15.49|15.77|15.31|15.74|115100
5118797|4600|HZO|2014-01-02|15.98|15.98|15.36|15.5|69600
5118798|4600|HZO|2013-12-31|15.93|16.17|15.72|16.08|118300
5118799|4600|HZO|2013-12-30|15.78|16.02|15.63|15.94|76600
5118800|4600|HZO|2013-12-27|16.48|16.48|15.79|15.83|56800
5118801|4600|HZO|2013-12-26|16.38|16.61|16.35|16.4|76000
5118802|4600|HZO|2013-12-24|16.16|16.41|15.89|16.35|38000
5118803|4600|HZO|2013-12-23|15.87|16.27|15.85|16.18|69500
5118804|4600|HZO|2013-12-20|15.4|15.97|15.35|15.74|238900
5118805|4600|HZO|2013-12-19|15.75|15.75|15.3|15.44|60800
5118806|4600|HZO|2013-12-18|15.3|15.82|15.22|15.79|115500
5118807|4600|HZO|2013-12-17|15.48|15.48|15.23|15.32|49400
5118808|4600|HZO|2013-12-16|15.67|15.79|15.38|15.45|118600
5118809|4600|HZO|2013-12-13|14.99|15.72|14.83|15.66|118900
5118810|4600|HZO|2013-12-12|15.1|15.22|14.87|14.92|87100
5118811|4600|HZO|2013-12-11|15.44|15.52|14.99|15.13|103400
5118812|4600|HZO|2013-12-10|15.54|15.57|15.34|15.37|69200
5118813|4600|HZO|2013-12-09|15.53|15.64|15.31|15.61|82100
5118814|4600|HZO|2013-12-06|15.47|15.61|15.4|15.55|73700
5118815|4600|HZO|2013-12-05|15.2|15.32|14.92|15.3|51500
5118816|4600|HZO|2013-12-04|15.44|15.52|14.91|15.17|83400
5118817|4600|HZO|2013-12-03|15.46|15.67|15.38|15.5|60200
5118818|4600|HZO|2013-12-02|15.69|15.83|15.29|15.51|133400
5138858|4618|MXL|2014-01-17|10.82|11|10.64|10.69|324100
5138859|4618|MXL|2014-01-16|10.71|11|10.71|10.89|204900
5138860|4618|MXL|2014-01-15|11.27|11.32|10.63|10.78|269600
5138861|4618|MXL|2014-01-14|10.62|11.28|10.6|11.2|523800
5138862|4618|MXL|2014-01-13|10.55|10.73|10.54|10.61|134100
5138863|4618|MXL|2014-01-10|10.46|10.63|10.28|10.61|141800
5138864|4618|MXL|2014-01-09|10.5|10.64|10.24|10.32|303200
5138865|4618|MXL|2014-01-08|10.02|10.49|10.01|10.32|271000
5138866|4618|MXL|2014-01-07|9.95|10.21|9.58|10.09|203400
5138867|4618|MXL|2014-01-06|10.42|10.52|10.23|10.46|217200
5138868|4618|MXL|2014-01-03|10.2|10.42|10|10.37|171100
5138869|4618|MXL|2014-01-02|10.39|10.39|10.08|10.21|116500
5138870|4618|MXL|2013-12-31|10.3|10.45|10.3|10.43|133100
5138871|4618|MXL|2013-12-30|10.31|10.35|10.16|10.33|86700
5138872|4618|MXL|2013-12-27|9.74|10.46|9.73|10.37|236500
5138873|4618|MXL|2013-12-26|9.9|9.94|9.7|9.79|80500
5138874|4618|MXL|2013-12-24|9.63|9.84|9.61|9.79|37300
5138875|4618|MXL|2013-12-23|9.69|9.69|9.59|9.66|139700
5138876|4618|MXL|2013-12-20|9.25|9.81|9.24|9.71|371600
5138877|4618|MXL|2013-12-19|9.07|9.25|9.04|9.23|129100
5138878|4618|MXL|2013-12-18|8.7|9.16|8.65|9.05|173800
5138879|4618|MXL|2013-12-17|8.8|8.81|8.65|8.66|81100
5138880|4618|MXL|2013-12-16|9.11|9.19|8.72|8.77|159800
5138881|4618|MXL|2013-12-13|9|9.19|8.97|9.17|204500
5138882|4618|MXL|2013-12-12|8.87|9|8.79|8.99|162200
5138883|4618|MXL|2013-12-11|8.83|8.95|8.81|8.91|217300
5138884|4618|MXL|2013-12-10|8.85|8.95|8.81|8.85|116600
5138885|4618|MXL|2013-12-09|8.7|8.89|8.7|8.85|158400
5138886|4618|MXL|2013-12-06|8.52|8.75|8.47|8.68|240400
5138887|4618|MXL|2013-12-05|8.27|8.48|8.26|8.46|61900
5138888|4618|MXL|2013-12-04|8.43|8.49|8.25|8.26|62200
5138889|4618|MXL|2013-12-03|8.3|8.6|8.3|8.47|132100
5138890|4618|MXL|2013-12-02|8.5|8.58|8.2|8.34|112600
5187527|4676|MMT|2014-01-17|6.48|6.5|6.47|6.49|181700
5187528|4676|MMT|2014-01-16|6.47|6.49|6.46|6.46|206800
5187529|4676|MMT|2014-01-15|6.48|6.5|6.47|6.49|207500
5187530|4676|MMT|2014-01-14|6.47|6.51|6.46|6.47|269400
5187531|4676|MMT|2014-01-13|6.53|6.55|6.53|6.53|243400
5187532|4676|MMT|2014-01-10|6.53|6.55|6.53|6.54|191400
5111376|4592|MAN|2013-12-05|80.11|80.84|79.29|80.12|550500
5111377|4592|MAN|2013-12-04|78.79|80.92|78.36|80.11|912600
5111378|4592|MAN|2013-12-03|79.72|80.08|79.12|79.17|493200
5111379|4592|MAN|2013-12-02|79.93|81.02|78.97|79.93|371200
5076787|4547|LRE|2014-01-17|17.28|17.61|17.21|17.61|115500
5076788|4547|LRE|2014-01-16|17.18|17.35|17.16|17.26|76100
5076789|4547|LRE|2014-01-15|17.27|17.27|17.11|17.16|50200
5076790|4547|LRE|2014-01-14|17.24|17.26|17.04|17.2|70300
5076791|4547|LRE|2014-01-13|17.24|17.24|17.03|17.15|93500
5076792|4547|LRE|2014-01-10|17.39|17.39|17.15|17.24|104600
5076793|4547|LRE|2014-01-09|17.27|17.4|17.22|17.36|182000
5076794|4547|LRE|2014-01-08|17.29|17.3|17.07|17.27|66400
5076795|4547|LRE|2014-01-07|17.25|17.34|17.05|17.29|108700
5076796|4547|LRE|2014-01-06|17.05|17.21|16.95|17.1|111300
5076797|4547|LRE|2014-01-03|17.12|17.22|16.92|16.96|66000
5076798|4547|LRE|2014-01-02|17|17.24|16.98|17.14|68800
5076799|4547|LRE|2013-12-31|16.85|17.2|16.85|17.03|81300
5076800|4547|LRE|2013-12-30|17.16|17.25|16.86|16.97|107600
5076801|4547|LRE|2013-12-27|17.22|17.3|17.06|17.11|104700
5076802|4547|LRE|2013-12-26|16.94|17.25|16.94|17.08|93700
5076803|4547|LRE|2013-12-24|17.08|17.08|16.8|16.94|47800
5076804|4547|LRE|2013-12-23|16.75|17.1|16.66|16.98|122000
5076805|4547|LRE|2013-12-20|16.58|16.82|16.54|16.7|104700
5076806|4547|LRE|2013-12-19|16.15|16.75|16.15|16.56|134600
5076807|4547|LRE|2013-12-18|16.01|16.22|15.9|16.14|79700
5076808|4547|LRE|2013-12-17|16.09|16.17|15.95|16.08|90400
5076809|4547|LRE|2013-12-16|15.99|16.18|15.95|16.03|60600
5076810|4547|LRE|2013-12-13|16.23|16.23|15.91|15.97|98200
5076811|4547|LRE|2013-12-12|16.07|16.29|16.06|16.23|92300
5076812|4547|LRE|2013-12-11|16.29|16.29|16.05|16.09|87500
5076813|4547|LRE|2013-12-10|16.16|16.3|16.1|16.3|61800
5076814|4547|LRE|2013-12-09|16.2|16.23|15.81|16.17|163700
5076815|4547|LRE|2013-12-06|16.25|16.27|15.95|16.18|65700
5076816|4547|LRE|2013-12-05|15.95|16.2|15.95|16.18|53300
5076817|4547|LRE|2013-12-04|15.86|16.27|15.86|15.95|54200
5076818|4547|LRE|2013-12-03|16.22|16.35|15.89|15.93|125600
5076819|4547|LRE|2013-12-02|16.39|16.44|15.94|16.22|76600
5097464|4572|M|2014-01-17|56.07|56.41|55.73|56.23|4103300
5097465|4572|M|2014-01-16|55.68|56.1|55.27|56.03|3546000
5097466|4572|M|2014-01-15|55.7|55.92|55.42|55.8|2514100
5097467|4572|M|2014-01-14|55.27|56.14|55.22|55.75|3828200
5097468|4572|M|2014-01-13|56.11|56.65|55.25|55.26|7292700
5097469|4572|M|2014-01-10|55.98|56.09|55.26|55.84|6051000
5097470|4572|M|2014-01-09|55.15|56.25|54.79|55.8|14734800
5097471|4572|M|2014-01-08|51.79|52|51.36|51.84|6097900
5097472|4572|M|2014-01-07|53.54|53.54|51.68|52.18|6328700
5097473|4572|M|2014-01-06|53.77|53.86|53.04|53.15|2887900
5097474|4572|M|2014-01-03|53.36|54|53.32|53.54|2492200
5097475|4572|M|2014-01-02|53.17|53.91|52.95|53.39|2969600
5097476|4572|M|2013-12-31|53.63|53.73|53.04|53.4|2546700
5097477|4572|M|2013-12-30|52.78|53.86|52.78|53.67|3054400
5097478|4572|M|2013-12-27|53.01|53.14|52.65|52.7|1421900
5097479|4572|M|2013-12-26|52.84|53.22|52.75|52.83|2280300
5097480|4572|M|2013-12-24|52.64|53|52.31|52.71|1789000
5097481|4572|M|2013-12-23|52.43|53.24|52.41|52.85|2823200
5097482|4572|M|2013-12-20|52.39|52.72|52.14|52.27|5740800
5097483|4572|M|2013-12-19|52.06|52.49|51.85|52.23|2954400
5097484|4572|M|2013-12-18|51.67|52.18|51|52.14|3471100
5097485|4572|M|2013-12-17|51.81|51.87|51.29|51.67|3379300
5097486|4572|M|2013-12-16|51.56|51.97|51.46|51.61|2743900
5097487|4572|M|2013-12-13|51.86|52.42|51.3|51.41|4020800
5097488|4572|M|2013-12-12|52.15|52.24|51.52|51.65|3293800
5097489|4572|M|2013-12-11|51.79|53.03|51.7|52.08|5502600
5097490|4572|M|2013-12-10|52.14|52.23|51.46|51.78|3150300
5097491|4572|M|2013-12-09|51.9|52.58|51.86|52.19|3852700
5097492|4572|M|2013-12-06|51.92|52.2|51.14|51.83|4606300
5097493|4572|M|2013-12-05|52.13|52.15|51.26|51.54|4089500
5097494|4572|M|2013-12-04|52.6|52.78|51.37|52.04|5641000
5097495|4572|M|2013-12-03|52.29|52.88|52.21|52.81|4483400
5097496|4572|M|2013-12-02|52.99|53.46|52.21|52.44|6345500
5085809|4557|LYB|2014-01-17|82.03|82.1|80.9|81.4|2520700
5085810|4557|LYB|2014-01-16|82.42|82.97|81.91|82.22|2352000
5085811|4557|LYB|2014-01-15|82.02|82.81|81.76|82.75|2785700
5085812|4557|LYB|2014-01-14|80.17|82.18|80.05|81.81|3530400
5085813|4557|LYB|2014-01-13|80.42|80.6|79.63|79.82|3218600
5085814|4557|LYB|2014-01-10|80.65|81.62|80.02|80.35|2350400
5085815|4557|LYB|2014-01-09|79.81|80.82|79.78|80.48|3499600
5085816|4557|LYB|2014-01-08|80.37|80.42|78.52|79.73|3419200
5085817|4557|LYB|2014-01-07|78.16|79.25|77.9|78.94|2730700
5085818|4557|LYB|2014-01-06|79.06|79.06|77.71|77.97|3119200
5085819|4557|LYB|2014-01-03|78.95|79.13|78.33|78.71|1528500
5085820|4557|LYB|2014-01-02|80.05|80.21|77.9|78.78|4918500
5085821|4557|LYB|2013-12-31|79.65|80.33|79.32|80.28|1618600
5085822|4557|LYB|2013-12-30|79.59|79.77|78.86|79.45|3309700
5085823|4557|LYB|2013-12-27|79.35|79.57|79.11|79.43|1035100
5085824|4557|LYB|2013-12-26|79.3|79.67|78.95|79.33|1633500
5085825|4557|LYB|2013-12-24|78.21|79.27|78.09|79.17|1168100
5085826|4557|LYB|2013-12-23|79|79.1|77.63|78.08|2684100
5085827|4557|LYB|2013-12-20|77.95|78.71|77.68|78.6|4287600
5085828|4557|LYB|2013-12-19|78.35|78.95|77.51|77.96|3258600
5085829|4557|LYB|2013-12-18|78.02|78.52|76.6|78.44|4491300
5085830|4557|LYB|2013-12-17|76.71|77.82|76.64|77.63|3256100
5085831|4557|LYB|2013-12-16|77.19|77.83|76.91|77|2859000
5085832|4557|LYB|2013-12-13|76.71|76.84|76|76.19|2229000
5085833|4557|LYB|2013-12-12|76.5|78.26|76.03|76.5|3057900
5085834|4557|LYB|2013-12-11|77.3|77.6|75.29|75.55|2503000
5085835|4557|LYB|2013-12-10|76.83|77.17|76.63|76.87|1897300
5085836|4557|LYB|2013-12-09|77|77.55|76.34|76.8|3342000
5085837|4557|LYB|2013-12-06|76.22|76.96|75.76|76.55|2320400
5085838|4557|LYB|2013-12-05|76.2|76.36|74.51|75.15|4283400
5085839|4557|LYB|2013-12-04|76.93|77.01|75.5|76.56|4103900
5085840|4557|LYB|2013-12-03|77.45|78|76.76|77.12|3398500
5085841|4557|LYB|2013-12-02|77.44|78.01|76.77|77.85|2775600
5106385|4586|MNK|2014-01-17|58.57|60.73|58.07|59.89|1479000
5106386|4586|MNK|2014-01-16|56.95|59.58|56.81|57.78|1220100
5106387|4586|MNK|2014-01-15|57.61|57.88|56.46|57.25|669100
5106388|4586|MNK|2014-01-14|56.12|58.24|55.89|57.84|704400
5106389|4586|MNK|2014-01-13|56.33|56.99|55.69|55.95|312000
5106390|4586|MNK|2014-01-10|56.06|57.39|55.91|56.74|675300
5106391|4586|MNK|2014-01-09|54.74|56.21|53.66|56.14|706700
5106392|4586|MNK|2014-01-08|55|56.45|53.14|54.38|1326500
5106393|4586|MNK|2014-01-07|50.75|52.45|50.75|52.16|468800
5106394|4586|MNK|2014-01-06|51.7|52.1|50.47|50.7|1070600
5106395|4586|MNK|2014-01-03|50.94|51.95|50.82|51.77|221400
5106396|4586|MNK|2014-01-02|52.26|52.54|50.68|51.35|357700
5106397|4586|MNK|2013-12-31|51.99|52.59|51.91|52.26|289100
5106398|4586|MNK|2013-12-30|51.4|52.33|51.37|52.02|260500
5106399|4586|MNK|2013-12-27|52|52.1|51.01|51.39|177100
5106400|4586|MNK|2013-12-26|52.89|53.06|52.03|52.04|295700
5106401|4586|MNK|2013-12-24|53.36|53.56|52.61|52.76|123100
5106402|4586|MNK|2013-12-23|52.22|53.8|52.22|53.47|385100
5106403|4586|MNK|2013-12-20|51.49|52.78|51.47|52.22|1095800
5106404|4586|MNK|2013-12-19|50.94|51.97|50.51|51.54|449600
5106405|4586|MNK|2013-12-18|50.6|51.5|49.87|50.9|1036100
5106406|4586|MNK|2013-12-17|52.32|52.45|50.26|50.59|1131000
5106407|4586|MNK|2013-12-16|52.16|52.67|51.87|52.59|499200
5106408|4586|MNK|2013-12-13|52.13|52.87|51.71|52.45|201200
5106409|4586|MNK|2013-12-12|51.97|52.21|50.73|52.16|601600
5106410|4586|MNK|2013-12-11|52.7|52.7|51.76|51.85|479200
5106411|4586|MNK|2013-12-10|52.46|53.39|52.28|52.69|735500
5106412|4586|MNK|2013-12-09|52.5|53.24|52.34|52.72|580900
5106413|4586|MNK|2013-12-06|52.43|52.85|51.95|52.55|286300
5106414|4586|MNK|2013-12-05|51.66|52.35|51.39|52.3|284900
5106415|4586|MNK|2013-12-04|51.54|51.91|51|51.74|324300
5106416|4586|MNK|2013-12-03|52.01|52.18|51.05|51.54|474600
5106417|4586|MNK|2013-12-02|51.7|52.87|51.7|52.31|492500
5123255|4604|MMC|2014-01-17|48.58|48.73|48.41|48.5|1624500
5123256|4604|MMC|2014-01-16|48.3|48.57|48.22|48.54|1517600
5123257|4604|MMC|2014-01-15|48.26|48.34|48.06|48.33|2050400
5123258|4604|MMC|2014-01-14|47.48|48.19|47.4|48.17|1799600
5123259|4604|MMC|2014-01-13|47.46|48.17|47.3|47.39|2586600
5123260|4604|MMC|2014-01-10|48.55|48.71|47.84|48.19|1698200
5123261|4604|MMC|2014-01-09|48.22|48.58|48.2|48.55|1479400
5123262|4604|MMC|2014-01-08|47.83|48.18|47.67|48.15|1938300
5123263|4604|MMC|2014-01-07|47.62|48.07|47.62|47.94|1547200
5123264|4604|MMC|2014-01-06|48.06|48.13|47.52|47.6|1254800
5123265|4604|MMC|2014-01-03|47.7|48.06|47.61|47.85|1598400
5123266|4604|MMC|2014-01-02|48.01|48.15|47.61|47.72|1383400
5123267|4604|MMC|2013-12-31|48.2|48.56|48.18|48.36|972400
5123268|4604|MMC|2013-12-30|48.35|48.47|48.06|48.21|1408600
5123269|4604|MMC|2013-12-27|48.43|48.51|48.22|48.29|1055500
5123270|4604|MMC|2013-12-26|48.38|48.51|48.15|48.33|1322300
5123271|4604|MMC|2013-12-24|48.06|48.48|47.86|48.29|739100
5123272|4604|MMC|2013-12-23|48.39|48.4|47.93|48.09|1971100
5123273|4604|MMC|2013-12-20|48.07|48.41|48.06|48.13|2653900
5123274|4604|MMC|2013-12-19|47.97|48.2|47.71|48.07|1372300
5123275|4604|MMC|2013-12-18|47.21|48.15|46.85|48.07|2806500
5187533|4676|MMT|2014-01-09|6.52|6.54|6.51|6.53|141100
5187534|4676|MMT|2014-01-08|6.53|6.55|6.51|6.51|168000
5187535|4676|MMT|2014-01-07|6.52|6.56|6.52|6.55|134200
5187536|4676|MMT|2014-01-06|6.57|6.57|6.53|6.53|210000
5187537|4676|MMT|2014-01-03|6.58|6.6|6.52|6.6|487700
5187538|4676|MMT|2014-01-02|6.58|6.65|6.56|6.62|390000
5187539|4676|MMT|2013-12-31|6.64|6.68|6.61|6.62|406200
5187540|4676|MMT|2013-12-30|6.54|6.68|6.53|6.64|506800
5187541|4676|MMT|2013-12-27|6.58|6.64|6.56|6.58|434500
5187542|4676|MMT|2013-12-26|6.55|6.6|6.53|6.55|280200
5187543|4676|MMT|2013-12-24|6.51|6.54|6.5|6.52|88300
5187544|4676|MMT|2013-12-23|6.38|6.51|6.37|6.51|403200
5187545|4676|MMT|2013-12-20|6.34|6.41|6.34|6.38|278600
5187546|4676|MMT|2013-12-19|6.34|6.36|6.33|6.35|322100
5187547|4676|MMT|2013-12-18|6.33|6.37|6.32|6.37|264800
5187548|4676|MMT|2013-12-17|6.32|6.39|6.3|6.35|333700
5187549|4676|MMT|2013-12-16|6.47|6.49|6.46|6.47|214000
5187550|4676|MMT|2013-12-13|6.49|6.49|6.46|6.49|181300
5187551|4676|MMT|2013-12-12|6.48|6.49|6.47|6.47|150600
5187552|4676|MMT|2013-12-11|6.5|6.51|6.48|6.49|223000
5187553|4676|MMT|2013-12-10|6.48|6.53|6.48|6.53|242600
5187554|4676|MMT|2013-12-09|6.47|6.51|6.45|6.48|215200
5187555|4676|MMT|2013-12-06|6.45|6.5|6.45|6.5|187400
5187556|4676|MMT|2013-12-05|6.42|6.46|6.41|6.45|204100
5187557|4676|MMT|2013-12-04|6.48|6.49|6.45|6.47|167200
5187558|4676|MMT|2013-12-03|6.47|6.5|6.47|6.49|204400
5187559|4676|MMT|2013-12-02|6.48|6.51|6.48|6.51|139900
5143739|4623|MDR|2014-01-17|9.06|9.25|8.99|9.18|2742200
5143740|4623|MDR|2014-01-16|9.18|9.22|9.04|9.06|2203900
5143741|4623|MDR|2014-01-15|8.96|9.26|8.95|9.13|3576100
5143742|4623|MDR|2014-01-14|8.89|9|8.85|8.92|3503400
5143743|4623|MDR|2014-01-13|9.03|9.03|8.8|8.84|3130100
5143744|4623|MDR|2014-01-10|9.05|9.1|8.88|9.01|4000900
5143745|4623|MDR|2014-01-09|9.05|9.09|8.93|8.99|4902300
5143746|4623|MDR|2014-01-08|9.02|9.11|8.93|9.04|5054700
5143747|4623|MDR|2014-01-07|8.82|9.1|8.72|9.05|4912900
5143748|4623|MDR|2014-01-06|8.96|8.97|8.68|8.76|3393600
5143749|4623|MDR|2014-01-03|8.96|9|8.84|8.94|2641900
5143750|4623|MDR|2014-01-02|9.05|9.09|8.83|8.92|5315500
5143751|4623|MDR|2013-12-31|8.92|9.18|8.88|9.16|4806500
5143752|4623|MDR|2013-12-30|8.75|8.91|8.73|8.9|4580000
5143753|4623|MDR|2013-12-27|8.56|8.73|8.52|8.72|2934600
5143754|4623|MDR|2013-12-26|8.43|8.6|8.39|8.51|2877000
5143755|4623|MDR|2013-12-24|8.19|8.48|8.19|8.37|1979300
5143756|4623|MDR|2013-12-23|8.38|8.38|8.11|8.17|4915300
5143757|4623|MDR|2013-12-20|8.2|8.33|8.18|8.31|4099600
5143758|4623|MDR|2013-12-19|8.34|8.34|8.13|8.24|3214000
5143759|4623|MDR|2013-12-18|8.12|8.29|8.01|8.27|5509500
5143760|4623|MDR|2013-12-17|8.23|8.23|8.11|8.12|3035800
5143761|4623|MDR|2013-12-16|8.04|8.32|8.04|8.24|4384000
5143762|4623|MDR|2013-12-13|8.09|8.11|7.94|8.03|2887600
5143763|4623|MDR|2013-12-12|8.06|8.14|7.83|8.05|4313000
5143764|4623|MDR|2013-12-11|8.2|8.28|8.02|8.06|4197000
5143765|4623|MDR|2013-12-10|8.29|8.5|8.12|8.19|5756600
5143766|4623|MDR|2013-12-09|8.1|8.5|8.07|8.31|6499000
5143767|4623|MDR|2013-12-06|7.85|7.99|7.81|7.96|2746100
5143768|4623|MDR|2013-12-05|7.87|7.87|7.71|7.78|3187600
5143769|4623|MDR|2013-12-04|7.78|7.9|7.67|7.87|4558000
5143770|4623|MDR|2013-12-03|7.87|7.98|7.71|7.79|4925000
5143771|4623|MDR|2013-12-02|8.13|8.15|7.87|7.9|3540200
5169243|4646|MTH|2014-01-17|45.55|45.6|44.67|45.2|688000
5169244|4646|MTH|2014-01-16|45.18|45.68|44.4|45.65|587500
5169245|4646|MTH|2014-01-15|45.15|45.67|44.67|45.38|440500
5169246|4646|MTH|2014-01-14|44.74|45.43|44.62|45.42|398300
5169247|4646|MTH|2014-01-13|46.03|46.03|44.34|44.63|862300
5169248|4646|MTH|2014-01-10|46.45|46.76|45.75|46.04|3631000
5169249|4646|MTH|2014-01-09|47.15|47.52|46.77|47.3|426200
5169250|4646|MTH|2014-01-08|46.18|47.38|45.84|47.09|272400
5169251|4646|MTH|2014-01-07|47|47.28|46.27|46.34|257900
5169252|4646|MTH|2014-01-06|47.09|47.22|46.4|46.82|390600
5169253|4646|MTH|2014-01-03|47.22|47.99|46.83|46.86|260100
5169254|4646|MTH|2014-01-02|47.69|47.69|46.41|47.19|295000
5169255|4646|MTH|2013-12-31|47.52|48.19|47.25|47.99|282400
5169256|4646|MTH|2013-12-30|46.72|47.64|46.57|47.51|343000
5169257|4646|MTH|2013-12-27|47.01|47.21|46.45|46.82|255300
5169258|4646|MTH|2013-12-26|46.8|47.23|46.23|46.9|313500
5169259|4646|MTH|2013-12-24|46.06|47.23|45.65|46.54|205700
5169260|4646|MTH|2013-12-23|45.77|46.57|45.41|46.09|411700
5133611|4613|MATX|2013-12-10|24.54|24.91|24.43|24.65|181800
5133612|4613|MATX|2013-12-09|25.1|25.21|24.52|24.64|150500
5133613|4613|MATX|2013-12-06|24.72|25.19|24.65|25.09|114700
5133614|4613|MATX|2013-12-05|24.09|24.5|24.09|24.37|166300
5133615|4613|MATX|2013-12-04|24.17|24.57|23.95|24.16|246300
5133616|4613|MATX|2013-12-03|24.15|24.52|24.09|24.31|173900
5133617|4613|MATX|2013-12-02|24.96|25.14|24.18|24.22|247700
5129175|4609|MTZ|2014-01-17|35.26|35.88|35.26|35.62|1143900
5129176|4609|MTZ|2014-01-16|34.96|35.35|34.89|35.26|468100
5129177|4609|MTZ|2014-01-15|34.99|35.34|34.86|35.2|749800
5129178|4609|MTZ|2014-01-14|34.31|34.8|34.16|34.77|509300
5129179|4609|MTZ|2014-01-13|34.62|34.72|34.16|34.26|2215000
5129180|4609|MTZ|2014-01-10|33.98|34.89|33.83|34.61|1459800
5129181|4609|MTZ|2014-01-09|33.1|33.87|33.05|33.85|864400
5129182|4609|MTZ|2014-01-08|32.59|32.96|32.5|32.94|688900
5129183|4609|MTZ|2014-01-07|32.57|32.8|32.3|32.59|598800
5129184|4609|MTZ|2014-01-06|32.7|32.9|32.37|32.49|608800
5129185|4609|MTZ|2014-01-03|32.45|32.65|32.27|32.59|530100
5129186|4609|MTZ|2014-01-02|32.71|32.97|32.35|32.44|1027000
5129187|4609|MTZ|2013-12-31|32.28|32.83|32.1|32.72|551000
5129188|4609|MTZ|2013-12-30|32.21|32.44|32.19|32.26|380900
5129189|4609|MTZ|2013-12-27|32.19|32.51|32.07|32.2|410300
5129190|4609|MTZ|2013-12-26|31.5|32.18|31.48|32.12|460400
5129191|4609|MTZ|2013-12-24|31.55|31.72|31.36|31.47|214100
5129192|4609|MTZ|2013-12-23|31.57|31.75|31.31|31.51|657900
5129193|4609|MTZ|2013-12-20|30.51|31.68|30.47|31.42|1707800
5129194|4609|MTZ|2013-12-19|30|30.64|29.99|30.32|1340800
5129195|4609|MTZ|2013-12-18|30.64|30.85|29.76|30|1368700
5129196|4609|MTZ|2013-12-17|31.16|31.23|30.55|30.6|827300
5129197|4609|MTZ|2013-12-16|30.66|31.71|30.66|31.26|822500
5129198|4609|MTZ|2013-12-13|31.64|31.85|31.22|31.29|630100
5129199|4609|MTZ|2013-12-12|31.67|31.74|31.25|31.54|297200
5129200|4609|MTZ|2013-12-11|32.34|32.54|31.52|31.7|867500
5129201|4609|MTZ|2013-12-10|31.67|32.49|31.67|32.34|824400
5129202|4609|MTZ|2013-12-09|31.22|31.95|31.22|31.77|458300
5129203|4609|MTZ|2013-12-06|31.3|31.46|30.97|31.26|885100
5129204|4609|MTZ|2013-12-05|30.87|31.55|30.82|30.89|452600
5129205|4609|MTZ|2013-12-04|30.96|31.54|30.61|30.9|560000
5129206|4609|MTZ|2013-12-03|31.2|31.44|30.88|31.2|1072000
5129207|4609|MTZ|2013-12-02|31.74|31.96|31.16|31.35|566000
5120092|4601|MKL|2014-01-17|572.01|572.01|563.15|566.58|76800
5120093|4601|MKL|2014-01-16|574.16|574.16|565.24|569.91|38100
5120094|4601|MKL|2014-01-15|573.1|574.67|571.42|573.92|36100
5120095|4601|MKL|2014-01-14|572.4|576.99|572.31|574|46600
5120096|4601|MKL|2014-01-13|575|577.68|570.77|571.13|48200
5120097|4601|MKL|2014-01-10|574.43|576.51|570.8|574|32300
5120098|4601|MKL|2014-01-09|573.9|575.48|567.38|573.97|33200
5120099|4601|MKL|2014-01-08|563.07|573.98|563.07|571.94|40400
5120100|4601|MKL|2014-01-07|574.62|576.47|572.24|573.5|35800
5120101|4601|MKL|2014-01-06|576.5|577.24|574.03|576.5|37000
5120102|4601|MKL|2014-01-03|573.39|578.99|573.39|577.16|30300
5120103|4601|MKL|2014-01-02|578.5|580|572.88|574.75|59800
5120104|4601|MKL|2013-12-31|580|582.59|578.85|580.35|30500
5120105|4601|MKL|2013-12-30|573.53|579.22|573.08|578.9|27700
5120106|4601|MKL|2013-12-27|579.04|579.04|573.12|575.51|48400
5120107|4601|MKL|2013-12-26|578.75|579.92|575.13|579.18|24300
5120108|4601|MKL|2013-12-24|576.89|578.88|576.23|577.01|10600
5120109|4601|MKL|2013-12-23|576.01|578.04|573.07|576.02|54400
5120110|4601|MKL|2013-12-20|565|576|565|576|96500
5120111|4601|MKL|2013-12-19|564.88|567.6|563.51|564.01|40000
5120112|4601|MKL|2013-12-18|563|566.59|560.38|566|41000
5120113|4601|MKL|2013-12-17|563.25|563.25|558.18|561.51|35800
5120114|4601|MKL|2013-12-16|563.93|564.56|560.26|561.37|43300
5120115|4601|MKL|2013-12-13|561.5|561.99|558.21|561.79|58400
5120116|4601|MKL|2013-12-12|558|561.7|555.01|560.47|50700
5120117|4601|MKL|2013-12-11|564.58|564.58|556.72|557.73|40000
5120118|4601|MKL|2013-12-10|565.98|566.53|563.11|564.43|41100
5120119|4601|MKL|2013-12-09|566.88|567.88|563.4|565.64|51000
5120120|4601|MKL|2013-12-06|559.01|563.99|558.07|563.33|32400
5120121|4601|MKL|2013-12-05|560|560.12|555.43|557.02|38900
5120122|4601|MKL|2013-12-04|559.99|560.4|555.4|560.35|33600
5120123|4601|MKL|2013-12-03|559.53|560.74|557.09|560.08|54600
5120124|4601|MKL|2013-12-02|564.9|564.9|558.38|559.51|36900
5136197|4615|MVNR|2014-01-17|12.25|12.91|12.15|12.71|64500
5136198|4615|MVNR|2014-01-16|11.98|12.48|11.8|12.25|208900
5136199|4615|MVNR|2014-01-15|12.17|12.44|11.88|11.98|62200
5136200|4615|MVNR|2014-01-14|10.93|12.43|10.93|12.05|173400
5136201|4615|MVNR|2014-01-13|10.9|11.2|10.82|10.85|139500
5139846|4619|MBI|2013-12-11|11.94|11.99|11.35|11.42|4345500
5139847|4619|MBI|2013-12-10|12.35|12.42|11.88|11.96|1792500
5139848|4619|MBI|2013-12-09|12.25|12.53|12.24|12.4|1221200
5139849|4619|MBI|2013-12-06|12.38|12.67|12.21|12.25|1753800
5139850|4619|MBI|2013-12-05|12.86|12.89|12.27|12.35|2849500
5139851|4619|MBI|2013-12-04|12.52|12.93|12.5|12.86|2429700
5139852|4619|MBI|2013-12-03|12.74|13.06|12.53|12.6|2303700
5139853|4619|MBI|2013-12-02|12.89|12.97|12.77|12.79|2405900
5154124|4631|MWV|2014-01-17|37.54|37.55|37.17|37.32|1132200
5154125|4631|MWV|2014-01-16|37.67|37.99|37.49|37.58|1894300
5154126|4631|MWV|2014-01-15|37.2|37.85|36.73|37.38|3758900
5154127|4631|MWV|2014-01-14|35.16|35.66|34.96|35.66|1151600
5154128|4631|MWV|2014-01-13|35.45|35.63|34.91|35.02|994400
5154129|4631|MWV|2014-01-10|35.72|35.76|35.46|35.61|1403400
5154130|4631|MWV|2014-01-09|36.1|36.13|35.29|35.62|2222500
5154131|4631|MWV|2014-01-08|36.31|36.5|36|36.24|1849200
5154132|4631|MWV|2014-01-07|36.33|36.71|36.27|36.31|1389600
5154133|4631|MWV|2014-01-06|36.12|36.31|35.8|36.03|1205900
5154134|4631|MWV|2014-01-03|36.16|36.51|36.06|36.11|886000
5154135|4631|MWV|2014-01-02|36.81|37.02|36.51|36.69|706500
5154136|4631|MWV|2013-12-31|36.69|37.04|36.49|36.93|854300
5154137|4631|MWV|2013-12-30|36.64|36.74|36.5|36.61|362600
5154138|4631|MWV|2013-12-27|36.71|36.79|36.6|36.67|349600
5154139|4631|MWV|2013-12-26|36.67|36.78|36.48|36.68|362000
5154140|4631|MWV|2013-12-24|36.34|36.75|36.22|36.64|286200
5154141|4631|MWV|2013-12-23|36.06|36.46|35.93|36.27|971700
5154142|4631|MWV|2013-12-20|36.21|36.39|35.85|35.85|1868300
5154143|4631|MWV|2013-12-19|36.6|36.67|36.01|36.16|1094100
5154144|4631|MWV|2013-12-18|35.93|36.72|35.93|36.67|1508700
5154145|4631|MWV|2013-12-17|35.67|36.05|35.48|35.95|876000
5154146|4631|MWV|2013-12-16|35.17|35.67|35.17|35.56|972600
5154147|4631|MWV|2013-12-13|35.05|35.31|34.96|35.16|667700
5154148|4631|MWV|2013-12-12|34.85|35.03|34.81|34.96|726600
5154149|4631|MWV|2013-12-11|34.89|35.03|34.65|34.96|1215300
5154150|4631|MWV|2013-12-10|35.46|35.53|35.29|35.34|593200
5154151|4631|MWV|2013-12-09|35.74|35.94|35.46|35.65|496500
5154152|4631|MWV|2013-12-06|35.63|35.9|35.55|35.71|869200
5154153|4631|MWV|2013-12-05|34.91|35.34|34.9|35.33|1046800
5154154|4631|MWV|2013-12-04|34.82|35.16|34.82|35.03|1006400
5154155|4631|MWV|2013-12-03|35|35.09|34.79|34.99|1091500
5154156|4631|MWV|2013-12-02|35.09|35.56|35.01|35.13|666500
5152818|4630|MIG|2014-01-17|6.56|6.66|6.56|6.57|68000
5152819|4630|MIG|2014-01-16|6.61|6.64|6.51|6.58|155900
5152820|4630|MIG|2014-01-15|6.67|6.73|6.61|6.64|1633800
5152821|4630|MIG|2014-01-14|6.75|6.78|6.66|6.68|79700
5152822|4630|MIG|2014-01-13|6.67|6.76|6.66|6.7|151700
5152823|4630|MIG|2014-01-10|6.65|6.75|6.64|6.7|289100
5152824|4630|MIG|2014-01-09|6.78|6.78|6.62|6.63|516600
5152825|4630|MIG|2014-01-08|6.86|6.86|6.71|6.73|254800
5152826|4630|MIG|2014-01-07|6.89|7|6.85|6.88|172000
5152827|4630|MIG|2014-01-06|6.92|6.92|6.85|6.89|174900
5152828|4630|MIG|2014-01-03|6.87|6.98|6.87|6.92|142700
5152829|4630|MIG|2014-01-02|6.92|6.95|6.84|6.89|269200
5152830|4630|MIG|2013-12-31|6.93|6.99|6.91|6.96|182600
5152831|4630|MIG|2013-12-30|6.99|7|6.85|6.89|167400
5152832|4630|MIG|2013-12-27|6.95|7.01|6.86|6.97|213800
5152833|4630|MIG|2013-12-26|7|7.01|6.91|6.91|190900
5152834|4630|MIG|2013-12-24|6.91|7.05|6.91|6.94|60800
5152835|4630|MIG|2013-12-23|6.97|7.03|6.96|6.98|173800
5152836|4630|MIG|2013-12-20|6.91|6.98|6.85|6.92|898100
5152837|4630|MIG|2013-12-19|6.97|7.02|6.9|6.92|140800
5152838|4630|MIG|2013-12-18|7.05|7.07|6.85|6.96|544100
5152839|4630|MIG|2013-12-17|7.11|7.13|6.95|7.04|169500
5152840|4630|MIG|2013-12-16|7.13|7.22|7.09|7.1|179600
5152841|4630|MIG|2013-12-13|7.09|7.25|7.09|7.11|241600
5152842|4630|MIG|2013-12-12|7.1|7.19|7.07|7.07|226900
5152843|4630|MIG|2013-12-11|7.14|7.22|6.99|7.07|286100
5152844|4630|MIG|2013-12-10|7.27|7.33|7.09|7.12|283800
5152845|4630|MIG|2013-12-09|7.39|7.4|7.21|7.29|83900
5152846|4630|MIG|2013-12-06|7.39|7.42|7.33|7.39|172300
5152847|4630|MIG|2013-12-05|7.28|7.32|7.19|7.29|210800
5152848|4630|MIG|2013-12-04|7.28|7.38|7.12|7.28|193500
5152849|4630|MIG|2013-12-03|7.34|7.4|7.24|7.32|238900
5152850|4630|MIG|2013-12-02|7.4|7.41|7.24|7.37|209300
5147657|4626|MHFI|2014-01-17|76.56|77.16|75.67|76.75|1758000
5147658|4626|MHFI|2014-01-16|76.49|76.7|76.03|76.44|1125200
5147659|4626|MHFI|2014-01-15|75.59|78.02|75.59|77.32|2383500
5147660|4626|MHFI|2014-01-14|76.75|77.57|76.32|77.56|1731400
5169261|4646|MTH|2013-12-20|43.68|45.56|43.68|45.47|711300
5169262|4646|MTH|2013-12-19|43.76|44.06|43.19|43.7|348100
5169263|4646|MTH|2013-12-18|43.22|44.53|42.62|44.12|596300
5169264|4646|MTH|2013-12-17|42.04|42.7|41.32|42.56|387700
5169265|4646|MTH|2013-12-16|42.22|42.68|41.94|42.11|263200
5169266|4646|MTH|2013-12-13|42.16|42.54|41.6|41.99|324500
5169267|4646|MTH|2013-12-12|42.4|42.5|41.85|42.11|284600
5169268|4646|MTH|2013-12-11|43.1|43.1|41.95|42.41|285300
5169269|4646|MTH|2013-12-10|43.69|44.77|43.12|43.15|251100
5169270|4646|MTH|2013-12-09|42.55|43.86|42.55|43.38|340700
5169271|4646|MTH|2013-12-06|42.76|43.19|42.28|42.43|203600
5169272|4646|MTH|2013-12-05|42.13|42.48|41.63|42.07|264100
5169273|4646|MTH|2013-12-04|42.09|42.95|41.57|42.27|266000
5169274|4646|MTH|2013-12-03|42.52|43.15|42.08|42.37|252000
5169275|4646|MTH|2013-12-02|43.67|43.67|42.61|42.74|364400
5156736|4634|MEG|2014-01-17|20.45|20.9|19.7|20.24|252100
5156737|4634|MEG|2014-01-16|20.33|21.16|20.11|20.55|297700
5156738|4634|MEG|2014-01-15|22.64|23|20.21|20.49|911100
5156739|4634|MEG|2014-01-14|22.46|22.83|22.34|22.68|349500
5156740|4634|MEG|2014-01-13|23.65|23.83|22.06|22.42|470700
5156741|4634|MEG|2014-01-10|22.44|23.97|22.44|23.65|394300
5156742|4634|MEG|2014-01-09|22.49|22.8|22.24|22.4|299700
5156743|4634|MEG|2014-01-08|22.36|22.56|21.97|22.47|308200
5156744|4634|MEG|2014-01-07|22.41|22.84|22.36|22.44|526900
5156745|4634|MEG|2014-01-06|22.35|22.61|22.06|22.38|443300
5156746|4634|MEG|2014-01-03|22.21|22.46|22.09|22.3|198000
5156747|4634|MEG|2014-01-02|22.46|22.54|21.92|22.22|446400
5156748|4634|MEG|2013-12-31|22.77|23.19|22.53|22.6|208000
5156749|4634|MEG|2013-12-30|22.71|22.98|22.3|22.78|326000
5156750|4634|MEG|2013-12-27|22.98|22.98|22.34|22.79|265400
5156751|4634|MEG|2013-12-26|23.47|23.47|22.66|22.97|226600
5156752|4634|MEG|2013-12-24|23.06|23.48|22.83|23.27|122300
5156753|4634|MEG|2013-12-23|22.43|23.05|22.2|22.99|284600
5156754|4634|MEG|2013-12-20|22.83|23.23|22.26|22.37|1282300
5156755|4634|MEG|2013-12-19|22.91|23.51|22.5|22.63|334800
5156756|4634|MEG|2013-12-18|22.99|23.55|22.4|22.88|710700
5156757|4634|MEG|2013-12-17|22.73|23.02|22.04|22.89|634000
5156758|4634|MEG|2013-12-16|21.96|23.17|21.67|22.75|531900
5156759|4634|MEG|2013-12-13|20.81|21.81|20.81|21.73|347500
5156760|4634|MEG|2013-12-12|20.6|22.17|20.55|20.81|799700
5156761|4634|MEG|2013-12-11|20.15|20.7|20.11|20.64|488700
5156762|4634|MEG|2013-12-10|19.94|20.47|19.9|20.11|346700
5156763|4634|MEG|2013-12-09|20.05|20.84|19.64|20.03|361900
5156764|4634|MEG|2013-12-06|18.86|20.19|18.86|19.85|283000
5156765|4634|MEG|2013-12-05|18.91|19.48|18.5|18.6|233300
5156766|4634|MEG|2013-12-04|18.04|19.16|18.04|18.99|307800
5156767|4634|MEG|2013-12-03|17.85|18.36|17.62|18.2|215900
5156768|4634|MEG|2013-12-02|18.05|18.53|17.74|17.85|192000
5179691|4668|MXF|2014-01-17|29.33|29.55|29.21|29.21|58300
5179692|4668|MXF|2014-01-16|29.72|29.84|29.39|29.46|22000
5179693|4668|MXF|2014-01-15|29.71|29.77|29.52|29.62|39900
5179694|4668|MXF|2014-01-14|29.81|30.1|29.6|29.81|67700
5179695|4668|MXF|2014-01-13|29.95|29.95|29.53|29.64|79200
5179696|4668|MXF|2014-01-10|29.5|29.91|29.15|29.59|79800
5179697|4668|MXF|2014-01-09|29.84|29.95|29.4|29.57|79400
5179698|4668|MXF|2014-01-08|29.29|30.29|29.29|29.73|72200
5179699|4668|MXF|2014-01-07|29.61|30.46|29.34|29.4|117800
5179700|4668|MXF|2014-01-06|29.41|29.51|29.15|29.19|45400
5179701|4668|MXF|2014-01-03|29.61|29.74|29.08|29.1|62500
5179702|4668|MXF|2014-01-02|29.3|29.68|29.24|29.34|73000
5179703|4668|MXF|2013-12-31|29.42|29.42|29.18|29.3|59200
5179704|4668|MXF|2013-12-30|29.6|29.98|29.03|29.2|106300
5179705|4668|MXF|2013-12-27|30|30.34|29.69|29.76|72100
5179706|4668|MXF|2013-12-26|31.07|31.07|29.99|30.09|84600
5179707|4668|MXF|2013-12-24|31.6|31.6|30.98|31.27|62100
5179708|4668|MXF|2013-12-23|30.22|31.87|29.87|31.29|123600
5179709|4668|MXF|2013-12-20|30|30.78|30|30.38|143700
5179710|4668|MXF|2013-12-19|29.45|30.1|29.43|29.91|78900
5179711|4668|MXF|2013-12-18|28.95|29.75|28.8|29.7|117200
5179712|4668|MXF|2013-12-17|29|29|28.77|28.91|41700
5179713|4668|MXF|2013-12-16|28.17|28.99|28.1|28.99|71900
5179714|4668|MXF|2013-12-13|27.9|28.25|27.85|28.22|37200
5179715|4668|MXF|2013-12-12|28.1|28.14|27.8|27.93|39100
5179716|4668|MXF|2013-12-11|28.66|28.89|28.1|28.1|47600
5179717|4668|MXF|2013-12-10|29.11|29.24|28.54|28.61|74600
5179718|4668|MXF|2013-12-09|29.48|29.73|29.14|29.2|70900
5179719|4668|MXF|2013-12-06|29.64|29.65|29.31|29.47|28300
5179720|4668|MXF|2013-12-05|28.92|29.67|28.92|29.17|38700
5147661|4626|MHFI|2014-01-13|78.04|78.35|76.56|76.63|1336000
5147662|4626|MHFI|2014-01-10|78.12|78.45|77.32|78.04|1050600
5147663|4626|MHFI|2014-01-09|78.25|78.41|77.95|78.15|1093900
5147664|4626|MHFI|2014-01-08|77.84|78.12|77.25|77.94|1604800
5147665|4626|MHFI|2014-01-07|77.78|78.28|77.64|78.06|1117200
5147666|4626|MHFI|2014-01-06|77.8|77.94|77.09|77.38|919600
5147667|4626|MHFI|2014-01-03|77.83|77.88|76.96|77.54|946600
5147668|4626|MHFI|2014-01-02|77.44|77.78|76.53|77.75|1293100
5147669|4626|MHFI|2013-12-31|77.87|78.81|77.79|78.2|743600
5147670|4626|MHFI|2013-12-30|77.26|77.59|76.8|77.58|613500
5147671|4626|MHFI|2013-12-27|77.14|77.59|76.81|77.47|722900
5147672|4626|MHFI|2013-12-26|76.77|77.48|76.56|77.19|566600
5147673|4626|MHFI|2013-12-24|76.5|76.81|75.81|76.74|394000
5147674|4626|MHFI|2013-12-23|76.55|76.79|75.48|76.23|910000
5147675|4626|MHFI|2013-12-20|74.11|76.16|73.8|76|3826600
5147676|4626|MHFI|2013-12-19|74.2|74.29|73.4|73.82|1019800
5147677|4626|MHFI|2013-12-18|73.22|74.31|72.04|74.25|1156600
5147678|4626|MHFI|2013-12-17|73.55|73.77|72.83|72.84|896200
5147679|4626|MHFI|2013-12-16|71.16|73.89|71.16|73.66|1215200
5147680|4626|MHFI|2013-12-13|72.17|72.68|72.05|72.2|925200
5147681|4626|MHFI|2013-12-12|73.37|73.37|71.59|72.01|1321200
5147682|4626|MHFI|2013-12-11|74.02|74.13|71.75|71.96|1512500
5147683|4626|MHFI|2013-12-10|74.08|74.28|73.54|73.81|685500
5147684|4626|MHFI|2013-12-09|74.93|75.32|74.12|74.29|1025600
5147685|4626|MHFI|2013-12-06|74.26|74.77|73.78|74.73|1301700
5147686|4626|MHFI|2013-12-05|73.73|74.08|73.18|73.7|1262100
5147687|4626|MHFI|2013-12-04|72.97|74.9|72.44|73.94|2478200
5147688|4626|MHFI|2013-12-03|73.97|74.31|73.21|73.4|1369300
5147689|4626|MHFI|2013-12-02|74.4|75.79|74.17|74.28|1422400
5137552|4617|MMS|2014-01-17|44.11|44.53|43.61|43.72|381100
5137553|4617|MMS|2014-01-16|44.2|44.46|43.77|44.21|426500
5137554|4617|MMS|2014-01-15|44.21|44.4|43.78|44.19|264300
5137555|4617|MMS|2014-01-14|43.69|44.62|43.47|44.22|280600
5137556|4617|MMS|2014-01-13|44.37|44.51|43.2|43.38|499000
5137557|4617|MMS|2014-01-10|44.48|44.89|44.29|44.41|445900
5137558|4617|MMS|2014-01-09|43.24|44.51|43.05|44.36|642900
5137559|4617|MMS|2014-01-08|42.31|43|41.93|42.98|735600
5137560|4617|MMS|2014-01-07|41.69|42.44|41.12|42.41|410300
5137561|4617|MMS|2014-01-06|42.59|42.74|41.66|41.66|462300
5137562|4617|MMS|2014-01-03|42.61|42.85|42.49|42.55|387700
5137563|4617|MMS|2014-01-02|43.74|43.84|42.48|42.68|360800
5137564|4617|MMS|2013-12-31|43.61|44.34|43.53|43.99|472400
5137565|4617|MMS|2013-12-30|43.7|43.75|43.26|43.4|252600
5137566|4617|MMS|2013-12-27|44.08|44.17|43.52|43.69|241400
5137567|4617|MMS|2013-12-26|44.03|44.28|43.7|43.89|517000
5137568|4617|MMS|2013-12-24|44.18|44.32|43.89|43.95|158100
5137569|4617|MMS|2013-12-23|43.91|44.12|43.3|44|448400
5137570|4617|MMS|2013-12-20|43.14|43.87|42.79|43.78|596200
5137571|4617|MMS|2013-12-19|43.52|43.62|42.95|43.04|225900
5137572|4617|MMS|2013-12-18|43.14|43.69|42.71|43.55|290900
5137573|4617|MMS|2013-12-17|43.51|43.67|42.73|43.17|250600
5137574|4617|MMS|2013-12-16|43.27|43.87|43.2|43.63|270100
5137575|4617|MMS|2013-12-13|43.34|43.81|43.1|43.2|300900
5137576|4617|MMS|2013-12-12|43.78|44.06|43.03|43.23|350500
5137577|4617|MMS|2013-12-11|44.44|44.47|43.76|43.87|275500
5137578|4617|MMS|2013-12-10|44.49|44.65|44.15|44.46|266900
5137579|4617|MMS|2013-12-09|44.87|45.5|44.49|44.62|252800
5137580|4617|MMS|2013-12-06|44.9|45.14|44.87|44.87|210400
5137581|4617|MMS|2013-12-05|44.01|44.78|43.64|44.43|313800
5137582|4617|MMS|2013-12-04|44.67|44.84|43.56|44.08|376500
5137583|4617|MMS|2013-12-03|45.39|45.58|44.56|44.77|356600
5137584|4617|MMS|2013-12-02|45.61|45.81|45.24|45.35|344900
5155430|4632|MTL|2014-01-17|2.27|2.27|2.18|2.22|797700
5155431|4632|MTL|2014-01-16|2.32|2.33|2.21|2.26|904700
5155432|4632|MTL|2014-01-15|2.25|2.33|2.23|2.31|554000
5155433|4632|MTL|2014-01-14|2.2|2.26|2.18|2.23|408900
5155434|4632|MTL|2014-01-13|2.28|2.28|2.18|2.2|1315200
5155435|4632|MTL|2014-01-10|2.34|2.34|2.25|2.26|866900
5155436|4632|MTL|2014-01-09|2.27|2.38|2.27|2.28|1555600
5155437|4632|MTL|2014-01-08|2.36|2.38|2.28|2.29|1156900
5155438|4632|MTL|2014-01-07|2.39|2.42|2.36|2.36|776800
5155439|4632|MTL|2014-01-06|2.42|2.44|2.37|2.39|1038300
5155440|4632|MTL|2014-01-03|2.49|2.53|2.43|2.43|505100
5155441|4632|MTL|2014-01-02|2.55|2.56|2.44|2.46|1368700
5155442|4632|MTL|2013-12-31|2.6|2.63|2.51|2.56|855200
5155443|4632|MTL|2013-12-30|2.46|2.63|2.46|2.58|1683100
5155444|4632|MTL|2013-12-27|2.46|2.47|2.35|2.45|2290400
5155445|4632|MTL|2013-12-26|2.54|2.56|2.44|2.48|749500
5136202|4615|MVNR|2014-01-10|10.88|11.08|10.52|11.08|23100
5136203|4615|MVNR|2014-01-09|10.77|10.97|10.25|10.89|25300
5136204|4615|MVNR|2014-01-08|10.79|10.85|10.65|10.77|15900
5136205|4615|MVNR|2014-01-07|10.88|11.03|10.7|10.83|12800
5136206|4615|MVNR|2014-01-06|10.86|11|10.73|10.82|13300
5136207|4615|MVNR|2014-01-03|11.13|11.37|10.77|10.92|28600
5136208|4615|MVNR|2014-01-02|11.21|11.21|10.4|11.11|90300
5136209|4615|MVNR|2013-12-31|11.09|11.65|11.05|11.16|49200
5136210|4615|MVNR|2013-12-30|11.11|11.24|10.87|11.04|13800
5136211|4615|MVNR|2013-12-27|11.18|11.19|10.74|11.08|18400
5136212|4615|MVNR|2013-12-26|11.17|11.47|10.84|11.15|58500
5136213|4615|MVNR|2013-12-24|11.09|11.35|11.05|11.18|12600
5136214|4615|MVNR|2013-12-23|11.11|11.5|10.9|11.05|90100
5136215|4615|MVNR|2013-12-20|11.06|11.14|10.79|11.06|545600
5136216|4615|MVNR|2013-12-19|11.36|11.65|11.06|11.06|48800
5136217|4615|MVNR|2013-12-18|11.29|11.83|11.21|11.46|76900
5136218|4615|MVNR|2013-12-17|11.31|11.68|11.04|11.38|124000
5136219|4615|MVNR|2013-12-16|10.8|11.7|10.52|11.22|84900
5136220|4615|MVNR|2013-12-13|10.91|11.37|10.81|10.83|91700
5136221|4615|MVNR|2013-12-12|10.82|10.88|10.54|10.8|40500
5136222|4615|MVNR|2013-12-11|10.93|11.14|10.52|10.76|68100
5136223|4615|MVNR|2013-12-10|10.85|11.19|10.72|11.06|53900
5136224|4615|MVNR|2013-12-09|10.32|11.8|10.25|10.78|129900
5136225|4615|MVNR|2013-12-06|9.99|10.29|9.99|10.22|86900
5136226|4615|MVNR|2013-12-05|10.3|10.43|9.71|9.9|174400
5136227|4615|MVNR|2013-12-04|9.6|10.18|9.49|9.7|254600
5136228|4615|MVNR|2013-12-03|10|10.08|9.75|9.84|118500
5136229|4615|MVNR|2013-12-02|10.6|10.6|9.76|9.96|199400
5132279|4612|MTRN|2014-01-17|28.85|28.92|28.5|28.69|93800
5132280|4612|MTRN|2014-01-16|28.9|29.03|28.45|28.79|113400
5132281|4612|MTRN|2014-01-15|29.14|29.42|28.65|28.89|179100
5132282|4612|MTRN|2014-01-14|29.06|31|29.06|29.25|134500
5132283|4612|MTRN|2014-01-13|30.2|30.21|29.1|29.57|72500
5132284|4612|MTRN|2014-01-10|30.15|30.31|29.97|30.18|43900
5132285|4612|MTRN|2014-01-09|30.61|30.61|29.69|30.19|52700
5132286|4612|MTRN|2014-01-08|30.7|31|30.3|30.45|105700
5132287|4612|MTRN|2014-01-07|30.55|30.94|30.27|30.63|59800
5132288|4612|MTRN|2014-01-06|30.65|30.65|29.64|30.37|86000
5132289|4612|MTRN|2014-01-03|29.99|30.75|29.7|30.52|71300
5132290|4612|MTRN|2014-01-02|30.74|30.99|29.78|30|83800
5132291|4612|MTRN|2013-12-31|30.16|30.96|30|30.85|87500
5132292|4612|MTRN|2013-12-30|30.25|30.29|29.83|29.99|40800
5132293|4612|MTRN|2013-12-27|30|30.24|29.73|30.23|49300
5132294|4612|MTRN|2013-12-26|29.84|30|29.65|29.8|75000
5132295|4612|MTRN|2013-12-24|29.52|29.95|29.09|29.62|41900
5132296|4612|MTRN|2013-12-23|29.1|29.53|28.85|29.39|86400
5132297|4612|MTRN|2013-12-20|28.81|28.98|28.27|28.91|228700
5132298|4612|MTRN|2013-12-19|27.36|28.81|27.36|28.7|373000
5132299|4612|MTRN|2013-12-18|26.84|27.43|26.68|27.3|76800
5132300|4612|MTRN|2013-12-17|26.02|27.01|25.86|26.93|251500
5132301|4612|MTRN|2013-12-16|26.3|26.6|25.93|25.97|130500
5132302|4612|MTRN|2013-12-13|26.24|26.41|26.1|26.28|65500
5132303|4612|MTRN|2013-12-12|26.05|26.43|25.75|26.18|95800
5132304|4612|MTRN|2013-12-11|27.04|27.1|25.96|26.04|110400
5132305|4612|MTRN|2013-12-10|27.87|27.99|27.02|27.04|72400
5132306|4612|MTRN|2013-12-09|27.84|28.1|27.56|27.99|56800
5132307|4612|MTRN|2013-12-06|28.26|28.26|27.62|27.77|44900
5132308|4612|MTRN|2013-12-05|27.97|28.1|27.76|27.87|41000
5132309|4612|MTRN|2013-12-04|27.94|28.33|27.73|28.01|41300
5132310|4612|MTRN|2013-12-03|27.79|28.53|27.79|27.97|76200
5132311|4612|MTRN|2013-12-02|28.64|28.64|27.63|27.92|77900
5170549|4647|MTOR|2014-01-17|10.5|10.62|10.45|10.49|695400
5170550|4647|MTOR|2014-01-16|10.48|10.55|10.31|10.48|879000
5170551|4647|MTOR|2014-01-15|10.34|10.56|10.28|10.48|1464200
5170552|4647|MTOR|2014-01-14|10.16|10.37|10.04|10.36|2273100
5170553|4647|MTOR|2014-01-13|10.59|10.8|10.03|10.06|1584100
5170554|4647|MTOR|2014-01-10|10.59|10.66|10.47|10.66|914900
5170555|4647|MTOR|2014-01-09|10.68|10.69|10.38|10.56|1179800
5170556|4647|MTOR|2014-01-08|10.64|10.9|10.3|10.47|1480600
5170557|4647|MTOR|2014-01-07|10.36|10.78|10.34|10.68|1809400
5170558|4647|MTOR|2014-01-06|10.14|10.51|10.04|10.32|2320800
5170559|4647|MTOR|2014-01-03|10.16|10.34|9.94|10.04|1293500
5170560|4647|MTOR|2014-01-02|10.42|10.42|10.07|10.18|1236400
5170561|4647|MTOR|2013-12-31|10.2|10.49|10.07|10.43|1932500
5170562|4647|MTOR|2013-12-30|9.76|10.22|9.55|10.2|2512600
5170563|4647|MTOR|2013-12-27|9.98|10|9.58|9.79|1489000
5170564|4647|MTOR|2013-12-26|9.95|10.23|9.79|9.93|1977200
5170565|4647|MTOR|2013-12-24|9.25|10.03|9.22|9.87|1909000
5123276|4604|MMC|2013-12-17|47.29|47.5|47.04|47.21|1549300
5123277|4604|MMC|2013-12-16|47.45|47.7|47.21|47.38|1194800
5123278|4604|MMC|2013-12-13|47.44|47.56|47.17|47.25|1896600
5123279|4604|MMC|2013-12-12|47.39|47.54|47.24|47.32|1708100
5123280|4604|MMC|2013-12-11|47.86|48.13|47.28|47.37|1760400
5123281|4604|MMC|2013-12-10|48.09|48.34|47.72|47.82|2044700
5123282|4604|MMC|2013-12-09|48.08|48.36|48.02|48.31|1412000
5123283|4604|MMC|2013-12-06|47.58|48.04|47.52|48.03|2188500
5123284|4604|MMC|2013-12-05|47.09|47.5|47.03|47.2|2084000
5123285|4604|MMC|2013-12-04|47.18|47.62|46.69|47.22|1832500
5123286|4604|MMC|2013-12-03|47.26|47.72|47.21|47.4|1788600
5123287|4604|MMC|2013-12-02|47.46|47.76|47.29|47.52|1477700
5171855|4658|MTR|2014-01-17|22.27|22.3|22|22.29|13700
5171856|4658|MTR|2014-01-16|22|22.38|21.75|22.38|11700
5171857|4658|MTR|2014-01-15|21.97|22|21.29|21.94|3900
5171858|4658|MTR|2014-01-14|20.85|21.81|20.78|21.81|9900
5171859|4658|MTR|2014-01-13|20.98|21.32|20.95|20.95|8700
5171860|4658|MTR|2014-01-10|21.07|21.21|21|21.21|1200
5171861|4658|MTR|2014-01-09|21.65|21.95|21.24|21.26|1400
5171862|4658|MTR|2014-01-08|21.75|21.89|21.65|21.76|1700
5171863|4658|MTR|2014-01-07|22.22|22.22|21.81|21.94|2300
5171864|4658|MTR|2014-01-06|22.3|22.3|21.5|21.95|1900
5171865|4658|MTR|2014-01-03|22.18|22.29|21.11|21.75|6400
5171866|4658|MTR|2014-01-02|22.33|22.33|21.21|21.7|4200
5171867|4658|MTR|2013-12-31|21.33|21.81|21.16|21.25|5400
5171868|4658|MTR|2013-12-30|21.63|21.64|20.55|20.96|9600
5171869|4658|MTR|2013-12-27|21.72|22.76|21.67|21.72|6900
5171870|4658|MTR|2013-12-26|22.39|22.4|21.6|22.07|19200
5171871|4658|MTR|2013-12-24|21.5|22.18|21.34|22.18|4800
5171872|4658|MTR|2013-12-23|20.65|21.4|20.65|21.21|19600
5171873|4658|MTR|2013-12-20|20.25|20.6|20.14|20.6|26200
5171874|4658|MTR|2013-12-19|20.22|20.4|20.1|20.14|6500
5171875|4658|MTR|2013-12-18|20.26|20.4|20.1|20.11|9900
5171876|4658|MTR|2013-12-17|20.58|21.21|20.33|20.4|26100
5171877|4658|MTR|2013-12-16|20.55|20.74|20.55|20.73|2500
5171878|4658|MTR|2013-12-13|20.7|20.72|20.52|20.52|1200
5171879|4658|MTR|2013-12-12|20.5|20.85|20.5|20.61|11400
5171880|4658|MTR|2013-12-11|20.91|20.94|20.7|20.7|1100
5171881|4658|MTR|2013-12-10|20.68|20.93|20.08|20.41|6100
5171882|4658|MTR|2013-12-09|20.95|20.95|20.65|20.65|3000
5171883|4658|MTR|2013-12-06|20.77|20.77|20.71|20.75|5200
5171884|4658|MTR|2013-12-05|20.99|20.99|20.99|20.99|300
5171885|4658|MTR|2013-12-04|20.98|20.99|20.53|20.78|3000
5171886|4658|MTR|2013-12-03|20.79|20.99|20.79|20.99|2600
5171887|4658|MTR|2013-12-02|20.85|21.03|20.79|20.79|5400
5207161|4698|MFG|2014-01-17|4.47|4.47|4.42|4.45|155300
5207162|4698|MFG|2014-01-16|4.49|4.49|4.4|4.41|162600
5207163|4698|MFG|2014-01-15|4.5|4.5|4.47|4.49|176800
5207164|4698|MFG|2014-01-14|4.49|4.5|4.46|4.5|446700
5207165|4698|MFG|2014-01-13|4.49|4.5|4.45|4.49|698000
5207166|4698|MFG|2014-01-10|4.51|4.52|4.48|4.5|643500
5207167|4698|MFG|2014-01-09|4.45|4.45|4.38|4.43|275000
5207168|4698|MFG|2014-01-08|4.44|4.45|4.42|4.43|277700
5207169|4698|MFG|2014-01-07|4.35|4.38|4.33|4.38|463900
5207170|4698|MFG|2014-01-06|4.35|4.37|4.32|4.34|173400
5207171|4698|MFG|2014-01-03|4.3|4.32|4.28|4.32|207200
5207172|4698|MFG|2014-01-02|4.35|4.35|4.29|4.31|271500
5207173|4698|MFG|2013-12-31|4.34|4.36|4.31|4.36|329700
5207174|4698|MFG|2013-12-30|4.36|4.37|4.29|4.32|458300
5207175|4698|MFG|2013-12-27|4.24|4.27|4.22|4.26|689700
5207176|4698|MFG|2013-12-26|4.12|4.21|4.12|4.18|591500
5207177|4698|MFG|2013-12-24|4.08|4.11|4.07|4.1|213900
5207178|4698|MFG|2013-12-23|4.15|4.16|4.12|4.15|235500
5207179|4698|MFG|2013-12-20|4.11|4.13|4.09|4.1|272200
5207180|4698|MFG|2013-12-19|4.13|4.13|4.08|4.1|259000
5207181|4698|MFG|2013-12-18|4.15|4.19|4.1|4.18|371200
5207182|4698|MFG|2013-12-17|4.11|4.11|4.06|4.09|312300
5207183|4698|MFG|2013-12-16|4.11|4.12|4.09|4.11|218700
5207184|4698|MFG|2013-12-13|4.12|4.12|4.09|4.1|240200
5207185|4698|MFG|2013-12-12|4.14|4.16|4.13|4.14|175000
5207186|4698|MFG|2013-12-11|4.16|4.17|4.14|4.15|156400
5207187|4698|MFG|2013-12-10|4.15|4.18|4.14|4.18|228200
5207188|4698|MFG|2013-12-09|4.17|4.17|4.13|4.14|203200
5207189|4698|MFG|2013-12-06|4.18|4.2|4.17|4.18|240500
5207190|4698|MFG|2013-12-05|4.16|4.18|4.12|4.15|432100
5207191|4698|MFG|2013-12-04|4.14|4.14|4.1|4.14|263400
5207192|4698|MFG|2013-12-03|4.17|4.18|4.14|4.17|1070100
5207193|4698|MFG|2013-12-02|4.22|4.23|4.21|4.21|175700
5155446|4632|MTL|2013-12-24|2.55|2.63|2.5|2.53|917900
5155447|4632|MTL|2013-12-23|2.45|2.63|2.41|2.52|1667200
5155448|4632|MTL|2013-12-20|2.37|2.49|2.37|2.44|1823200
5155449|4632|MTL|2013-12-19|2.28|2.35|2.28|2.35|961200
5155450|4632|MTL|2013-12-18|2.29|2.35|2.24|2.29|885500
5155451|4632|MTL|2013-12-17|2.33|2.34|2.29|2.29|955100
5155452|4632|MTL|2013-12-16|2.23|2.44|2.22|2.35|2360300
5155453|4632|MTL|2013-12-13|2.12|2.31|2.12|2.24|1922000
5155454|4632|MTL|2013-12-12|2.22|2.23|2.11|2.13|1369000
5155455|4632|MTL|2013-12-11|2.22|2.3|2.2|2.22|1096300
5155456|4632|MTL|2013-12-10|2.19|2.27|2.18|2.24|1174700
5155457|4632|MTL|2013-12-09|2.18|2.22|2.16|2.2|902500
5155458|4632|MTL|2013-12-06|2.2|2.21|2.14|2.16|917000
5155459|4632|MTL|2013-12-05|2.11|2.22|2.11|2.14|917300
5155460|4632|MTL|2013-12-04|2.15|2.22|2.07|2.11|1810400
5155461|4632|MTL|2013-12-03|2.09|2.18|1.98|2.14|4445600
5155462|4632|MTL|2013-12-02|2.07|2.08|1.97|1.97|1944000
5151575|4629|MJN|2014-01-17|83.19|83.47|82.2|82.28|1259800
5151576|4629|MJN|2014-01-16|83.45|84.18|83.01|83.35|872600
5151577|4629|MJN|2014-01-15|83.93|83.95|82.82|83.49|1174900
5151578|4629|MJN|2014-01-14|83.03|84.07|82.81|83.95|1239700
5151579|4629|MJN|2014-01-13|83.52|84.18|82.83|82.9|626800
5151580|4629|MJN|2014-01-10|84.63|84.85|83.28|83.83|1082200
5151581|4629|MJN|2014-01-09|84.27|85|83.9|84.23|1303100
5151582|4629|MJN|2014-01-08|83.9|84.44|83.65|84.26|1345100
5151583|4629|MJN|2014-01-07|83.04|84.27|83.04|84|1240300
5151584|4629|MJN|2014-01-06|83.62|83.89|82.91|83|1184500
5151585|4629|MJN|2014-01-03|83.12|84.1|82.42|83.44|1649100
5151586|4629|MJN|2014-01-02|82.78|84.48|82.21|83.17|1480500
5151587|4629|MJN|2013-12-31|83.36|84.29|82.33|83.76|956500
5151588|4629|MJN|2013-12-30|83.27|83.27|82.65|83.1|3181500
5151589|4629|MJN|2013-12-27|83.71|83.71|82.55|82.95|1682100
5151590|4629|MJN|2013-12-26|83.52|83.85|82.82|83.35|722100
5151591|4629|MJN|2013-12-24|83.3|83.95|83.24|83.33|522700
5151592|4629|MJN|2013-12-23|83.58|83.59|82.71|83.12|880900
5151593|4629|MJN|2013-12-20|83.41|83.55|82.51|82.89|1404800
5151594|4629|MJN|2013-12-19|83.62|83.78|82.37|83.35|980800
5151595|4629|MJN|2013-12-18|83.07|83.95|82.06|83.92|1432900
5151596|4629|MJN|2013-12-17|82.94|83.63|82.35|82.99|1174700
5151597|4629|MJN|2013-12-16|83.69|83.69|82.16|82.94|968900
5151598|4629|MJN|2013-12-13|84|84.55|83|83.16|1036500
5151599|4629|MJN|2013-12-12|84.26|84.9|83.32|83.95|1452900
5151600|4629|MJN|2013-12-11|85.29|85.62|84.84|85|1263100
5151601|4629|MJN|2013-12-10|85.39|85.55|84.67|85|1215100
5151602|4629|MJN|2013-12-09|85.72|86.2|85.22|85.49|1150500
5151603|4629|MJN|2013-12-06|85.58|85.93|85.26|85.58|1573600
5151604|4629|MJN|2013-12-05|85.2|85.72|84.9|85.08|1588500
5151605|4629|MJN|2013-12-04|84.78|85.81|84.59|85.26|1477100
5151606|4629|MJN|2013-12-03|84.52|85.3|84.31|85.24|1359200
5151607|4629|MJN|2013-12-02|84.69|84.97|84.03|84.56|1042100
5191445|4679|MTG|2014-01-17|8.95|8.98|8.91|8.92|5223900
5191446|4679|MTG|2014-01-16|8.94|8.98|8.87|8.95|3058900
5191447|4679|MTG|2014-01-15|8.84|8.99|8.8|8.97|7194200
5191448|4679|MTG|2014-01-14|8.7|8.89|8.64|8.84|6722500
5191449|4679|MTG|2014-01-13|8.81|8.88|8.56|8.67|8701500
5191450|4679|MTG|2014-01-10|8.79|8.85|8.62|8.82|6778100
5191451|4679|MTG|2014-01-09|8.75|8.82|8.52|8.8|9154800
5191452|4679|MTG|2014-01-08|8.3|8.69|8.27|8.68|10750000
5191453|4679|MTG|2014-01-07|8.28|8.36|8.18|8.33|5337900
5191454|4679|MTG|2014-01-06|8.43|8.44|8.19|8.23|4707000
5191455|4679|MTG|2014-01-03|8.4|8.47|8.35|8.4|2999300
5191456|4679|MTG|2014-01-02|8.38|8.47|8.3|8.4|5108500
5191457|4679|MTG|2013-12-31|8.37|8.48|8.29|8.44|4410500
5191458|4679|MTG|2013-12-30|8.41|8.56|8.32|8.35|2391900
5191459|4679|MTG|2013-12-27|8.47|8.5|8.33|8.4|2621900
5191460|4679|MTG|2013-12-26|8.56|8.69|8.41|8.42|3161000
5191461|4679|MTG|2013-12-24|8.47|8.56|8.41|8.52|2834700
5191462|4679|MTG|2013-12-23|8.37|8.47|8.26|8.42|3327000
5191463|4679|MTG|2013-12-20|8.29|8.45|8.28|8.33|11446900
5191464|4679|MTG|2013-12-19|8.33|8.41|8.14|8.17|5423200
5191465|4679|MTG|2013-12-18|8.14|8.37|8.05|8.34|6777800
5191466|4679|MTG|2013-12-17|8.23|8.26|8.1|8.13|3986400
5191467|4679|MTG|2013-12-16|8.34|8.38|8.14|8.23|3686000
5191468|4679|MTG|2013-12-13|8.35|8.41|8.21|8.3|3165000
5191469|4679|MTG|2013-12-12|8.17|8.41|8.15|8.34|6176100
5191470|4679|MTG|2013-12-11|8.41|8.44|8.12|8.18|5528800
5191471|4679|MTG|2013-12-10|8.46|8.64|8.4|8.41|6216200
5191472|4679|MTG|2013-12-09|8.42|8.57|8.3|8.5|5410700
5179721|4668|MXF|2013-12-04|28.23|29.14|28.23|29.14|52200
5179722|4668|MXF|2013-12-03|28.16|28.57|28.16|28.42|16300
5179723|4668|MXF|2013-12-02|29.11|29.15|28.25|28.25|45400
5199442|4690|MLR|2014-01-17|18.66|18.74|18.62|18.69|8400
5199443|4690|MLR|2014-01-16|18.42|18.73|18.3|18.62|162000
5199444|4690|MLR|2014-01-15|18.42|18.54|18.32|18.4|7200
5199445|4690|MLR|2014-01-14|18.3|18.46|18.2|18.39|8100
5199446|4690|MLR|2014-01-13|18.32|18.42|18.05|18.25|28700
5199447|4690|MLR|2014-01-10|18.32|18.36|18.13|18.32|16300
5199448|4690|MLR|2014-01-09|18.34|18.42|18.04|18.27|20000
5199449|4690|MLR|2014-01-08|18.41|18.46|18.07|18.29|13300
5199450|4690|MLR|2014-01-07|18.32|18.67|18.32|18.41|11800
5199451|4690|MLR|2014-01-06|19.21|19.21|18.54|18.64|22000
5199452|4690|MLR|2014-01-03|18.35|19.16|18.32|18.96|14500
5199453|4690|MLR|2014-01-02|18.44|18.55|18.16|18.36|11500
5199454|4690|MLR|2013-12-31|18.66|18.88|18.44|18.63|25000
5199455|4690|MLR|2013-12-30|18.77|18.9|18.65|18.7|2400
5199456|4690|MLR|2013-12-27|18.92|18.92|18.62|18.83|10300
5199457|4690|MLR|2013-12-26|18.85|18.87|18.71|18.82|9000
5199458|4690|MLR|2013-12-24|18.68|18.85|18.49|18.83|13200
5199459|4690|MLR|2013-12-23|18.84|18.91|18.74|18.78|14200
5199460|4690|MLR|2013-12-20|18.86|19.02|18.82|18.82|50600
5199461|4690|MLR|2013-12-19|18.9|18.94|18.43|18.79|27000
5199462|4690|MLR|2013-12-18|18.8|18.86|18.42|18.86|29300
5199463|4690|MLR|2013-12-17|19.03|19.07|18.53|18.8|8000
5199464|4690|MLR|2013-12-16|18.7|19.16|18.62|18.97|24900
5199465|4690|MLR|2013-12-13|18.56|18.78|18.48|18.57|11700
5199466|4690|MLR|2013-12-12|18.41|18.53|18.28|18.45|10200
5199467|4690|MLR|2013-12-11|18.71|18.86|18.17|18.32|37500
5199468|4690|MLR|2013-12-10|18.58|18.77|18.26|18.6|24300
5199469|4690|MLR|2013-12-09|18.32|18.62|18.32|18.53|23700
5199470|4690|MLR|2013-12-06|17.91|18.37|17.82|18.34|19400
5199471|4690|MLR|2013-12-05|17.48|17.74|17.31|17.71|16600
5199472|4690|MLR|2013-12-04|18.07|18.09|17.76|17.8|38300
5199473|4690|MLR|2013-12-03|17.77|18.04|17.77|18.01|15300
5199474|4690|MLR|2013-12-02|19|19|17.72|17.85|15900
5162713|4641|MDT|2014-01-17|59.11|59.59|58.89|59.51|6485100
5162714|4641|MDT|2014-01-16|59.38|59.56|58.98|59.11|4321400
5162715|4641|MDT|2014-01-15|59.6|59.8|59.18|59.33|4785100
5162716|4641|MDT|2014-01-14|59.5|59.55|58.88|59.41|4546500
5162717|4641|MDT|2014-01-13|59.78|59.98|59.18|59.25|4264000
5162718|4641|MDT|2014-01-10|59.67|60.25|59.29|59.95|6548700
5162719|4641|MDT|2014-01-09|58|59.74|57.92|59.36|8127900
5162720|4641|MDT|2014-01-08|59.86|60.93|59.74|60.84|6725000
5162721|4641|MDT|2014-01-07|59.78|60.13|59.53|59.84|6510600
5162722|4641|MDT|2014-01-06|59.15|59.77|58.9|59.22|10538100
5162723|4641|MDT|2014-01-03|58.2|58.5|57.71|58.34|12577400
5162724|4641|MDT|2014-01-02|57.21|57.46|57.04|57.24|4219000
5162725|4641|MDT|2013-12-31|57.26|57.49|57.17|57.39|3299700
5162726|4641|MDT|2013-12-30|57.47|57.57|57.29|57.37|1882600
5162727|4641|MDT|2013-12-27|57.57|57.69|57.26|57.4|1834800
5162728|4641|MDT|2013-12-26|57.5|57.5|57.28|57.47|1887300
5162729|4641|MDT|2013-12-24|57.41|57.47|57.13|57.37|1249400
5162730|4641|MDT|2013-12-23|57.3|57.44|57|57.4|3618800
5162731|4641|MDT|2013-12-20|57.13|57.19|56.85|56.89|6769400
5162732|4641|MDT|2013-12-19|57.43|57.6|57.09|57.17|4110000
5162733|4641|MDT|2013-12-18|56.81|57.77|56.19|57.76|4786000
5162734|4641|MDT|2013-12-17|57.31|57.38|56.05|56.59|4638100
5162735|4641|MDT|2013-12-16|56.24|56.62|56.13|56.34|3156400
5162736|4641|MDT|2013-12-13|55.92|56.18|55.56|55.89|2536100
5162737|4641|MDT|2013-12-12|56.11|56.18|55.61|55.65|3496800
5162738|4641|MDT|2013-12-11|57.39|57.43|56.2|56.26|4009900
5162739|4641|MDT|2013-12-10|57.4|57.65|57.25|57.38|2740300
5162740|4641|MDT|2013-12-09|58.17|58.2|57.6|57.87|3579300
5162741|4641|MDT|2013-12-06|57.53|58.18|57.49|58.14|3318200
5162742|4641|MDT|2013-12-05|56.95|57.07|56.66|56.91|4352800
5162743|4641|MDT|2013-12-04|57.27|58.02|56.66|56.93|4469300
5162744|4641|MDT|2013-12-03|57.37|57.7|57.08|57.64|4652900
5162745|4641|MDT|2013-12-02|57.32|57.99|57.15|57.53|3952100
5165325|4643|MRK|2014-01-17|52.62|52.65|51.72|51.95|16758800
5165326|4643|MRK|2014-01-16|52.15|52.98|52.1|52.5|7769600
5165327|4643|MRK|2014-01-15|52.65|52.9|52.35|52.52|10488000
5165328|4643|MRK|2014-01-14|52.53|53.1|52.17|53|21190700
5165329|4643|MRK|2014-01-13|50.9|53.44|50.79|53.12|37291300
5165330|4643|MRK|2014-01-10|49.83|50.07|49.5|49.88|8143100
5165331|4643|MRK|2014-01-09|49.82|50|49.34|49.52|9323900
5165332|4643|MRK|2014-01-08|50.1|50.14|49.6|49.79|13695700
5165333|4643|MRK|2014-01-07|49.96|50.4|49.94|50.11|9995800
5170566|4647|MTOR|2013-12-23|8.62|9.72|8.62|9.64|8130900
5170567|4647|MTOR|2013-12-20|7.95|8.24|7.95|8.16|1497900
5170568|4647|MTOR|2013-12-19|8.05|8.15|7.93|7.95|1051300
5170569|4647|MTOR|2013-12-18|8.02|8.13|7.87|8.09|1184000
5170570|4647|MTOR|2013-12-17|7.88|8.04|7.83|7.98|1256900
5170571|4647|MTOR|2013-12-16|7.94|8.02|7.83|7.9|1268200
5170572|4647|MTOR|2013-12-13|7.66|7.94|7.61|7.85|879200
5170573|4647|MTOR|2013-12-12|7.58|7.68|7.5|7.65|761700
5170574|4647|MTOR|2013-12-11|7.67|7.69|7.47|7.58|1236600
5170575|4647|MTOR|2013-12-10|7.73|7.89|7.57|7.69|1632900
5170576|4647|MTOR|2013-12-09|7.78|7.93|7.74|7.78|1060300
5170577|4647|MTOR|2013-12-06|7.85|7.87|7.68|7.79|1556100
5170578|4647|MTOR|2013-12-05|7.87|7.87|7.66|7.75|969500
5170579|4647|MTOR|2013-12-04|7.59|7.91|7.59|7.86|954200
5170580|4647|MTOR|2013-12-03|7.81|7.86|7.59|7.65|1510800
5170581|4647|MTOR|2013-12-02|7.98|8.09|7.75|7.78|1051600
5166631|4644|MCY|2014-01-17|47.47|47.91|47.44|47.45|105400
5166632|4644|MCY|2014-01-16|47.63|47.74|47.26|47.6|99000
5166633|4644|MCY|2014-01-15|47.45|47.74|47.07|47.69|112900
5166634|4644|MCY|2014-01-14|47.44|47.5|47.01|47.41|123800
5166635|4644|MCY|2014-01-13|48.45|48.51|47.23|47.4|146600
5166636|4644|MCY|2014-01-10|48.44|48.61|48.03|48.43|130700
5166637|4644|MCY|2014-01-09|48.87|48.91|48.13|48.26|109900
5166638|4644|MCY|2014-01-08|48.86|49.13|48.51|48.65|180400
5166639|4644|MCY|2014-01-07|48.91|49.25|48.58|49.02|215400
5166640|4644|MCY|2014-01-06|49.3|49.49|48.73|48.9|213600
5166641|4644|MCY|2014-01-03|49.09|49.41|48.94|49.24|63900
5166642|4644|MCY|2014-01-02|49.54|49.72|48.79|49.08|115100
5166643|4644|MCY|2013-12-31|49.71|49.75|49.45|49.71|154600
5166644|4644|MCY|2013-12-30|49.68|50.02|49.5|49.79|103500
5166645|4644|MCY|2013-12-27|49.91|49.91|49.36|49.62|135600
5166646|4644|MCY|2013-12-26|50.25|50.25|49.6|49.75|123600
5166647|4644|MCY|2013-12-24|49.55|50.08|49.45|49.93|39000
5166648|4644|MCY|2013-12-23|50.11|50.11|49.34|49.47|171600
5166649|4644|MCY|2013-12-20|49.39|50.03|49.38|49.7|419300
5166650|4644|MCY|2013-12-19|49.13|49.53|48.96|49.37|151900
5166651|4644|MCY|2013-12-18|48.47|49.37|48.18|49.25|209400
5166652|4644|MCY|2013-12-17|48.32|48.49|48|48.37|206600
5166653|4644|MCY|2013-12-16|48.15|48.43|47.97|48.35|133300
5166654|4644|MCY|2013-12-13|47.83|48|47.7|47.89|118100
5166655|4644|MCY|2013-12-12|47.61|48.06|47.5|47.77|101000
5166656|4644|MCY|2013-12-11|48.78|49|47.62|47.74|137800
5166657|4644|MCY|2013-12-10|48.98|49.48|48.7|48.85|139800
5166658|4644|MCY|2013-12-09|49.62|49.92|49.42|49.75|154200
5166659|4644|MCY|2013-12-06|49.21|49.91|49.03|49.65|185000
5166660|4644|MCY|2013-12-05|48.11|48.77|47.87|48.72|141100
5166661|4644|MCY|2013-12-04|47.9|48.17|47.6|48.09|67300
5166662|4644|MCY|2013-12-03|47.78|48.33|47.7|48.07|83200
5166663|4644|MCY|2013-12-02|48.13|48.57|47.53|47.77|128700
5125867|4606|MLM|2014-01-17|108.75|108.94|107.8|108.15|456000
5125868|4606|MLM|2014-01-16|107.92|109.24|107.92|108.59|417800
5125869|4606|MLM|2014-01-15|107.11|109.06|106.75|108.06|635300
5125870|4606|MLM|2014-01-14|105.5|107.24|104.39|106.88|550400
5125871|4606|MLM|2014-01-13|106|106.82|104.75|105.25|779000
5125872|4606|MLM|2014-01-10|105.15|105.86|104.98|105.84|503600
5125873|4606|MLM|2014-01-09|103.38|105.17|102.08|105.01|721800
5125874|4606|MLM|2014-01-08|100.95|103.52|100.3|103.43|936500
5125875|4606|MLM|2014-01-07|99.34|100.79|98.93|100.79|461100
5125876|4606|MLM|2014-01-06|100.22|100.22|98.63|98.7|285400
5125877|4606|MLM|2014-01-03|99.45|100.57|99.12|99.38|156200
5125878|4606|MLM|2014-01-02|99.54|100.18|98.74|99.54|393200
5125879|4606|MLM|2013-12-31|100.7|101.29|99.81|99.94|297900
5125880|4606|MLM|2013-12-30|99.34|100.82|98.81|100.17|384500
5125881|4606|MLM|2013-12-27|98.15|99.16|97.97|99.06|228300
5125882|4606|MLM|2013-12-26|97.44|98.38|97.42|98.01|141300
5125883|4606|MLM|2013-12-24|96.7|97.37|96.49|97.23|211300
5125884|4606|MLM|2013-12-23|96.99|97.25|95.88|96.69|567200
5125885|4606|MLM|2013-12-20|96.6|96.65|95.95|96.17|799900
5125886|4606|MLM|2013-12-19|96.5|96.81|95.94|95.98|954100
5125887|4606|MLM|2013-12-18|95.08|96.91|94.69|96.6|1074900
5125888|4606|MLM|2013-12-17|95.26|95.93|94.74|95.05|646800
5125889|4606|MLM|2013-12-16|97.23|97.35|95.53|95.65|543700
5125890|4606|MLM|2013-12-13|97|97.68|96.51|97|566700
5125891|4606|MLM|2013-12-12|96|97.07|95.5|96.54|453900
5125892|4606|MLM|2013-12-11|96.78|97.16|95.72|96.33|520900
5125893|4606|MLM|2013-12-10|98.18|98.68|97.05|97.07|350900
5125894|4606|MLM|2013-12-09|97.9|98.87|97.41|98.41|539800
5125895|4606|MLM|2013-12-06|96.77|98.2|96.77|97.24|457100
5165334|4643|MRK|2014-01-06|49.81|50.14|49.51|49.74|9931400
5165335|4643|MRK|2014-01-03|49.49|50|49.46|49.73|6435000
5165336|4643|MRK|2014-01-02|49.88|50.04|49.3|49.49|7886500
5165337|4643|MRK|2013-12-31|49.74|50.08|49.53|50.05|8474900
5165338|4643|MRK|2013-12-30|49.74|49.94|49.33|49.94|6321900
5165339|4643|MRK|2013-12-27|49.77|49.9|49.53|49.79|4244300
5165340|4643|MRK|2013-12-26|49.44|49.75|49.36|49.72|5069800
5165341|4643|MRK|2013-12-24|49.43|49.67|49.23|49.41|4252900
5165342|4643|MRK|2013-12-23|49.44|49.7|49.25|49.36|8263900
5165343|4643|MRK|2013-12-20|48.86|49.45|48.63|49.32|16805100
5165344|4643|MRK|2013-12-19|48.75|48.95|48.53|48.79|8762400
5165345|4643|MRK|2013-12-18|47.87|48.93|47.65|48.9|13549700
5165346|4643|MRK|2013-12-17|47.93|48|47.61|47.9|13900000
5165347|4643|MRK|2013-12-16|48.3|48.59|47.89|48.09|11349200
5165348|4643|MRK|2013-12-13|48.74|48.9|48.06|48.38|8396300
5165349|4643|MRK|2013-12-12|48.57|48.78|48.03|48.32|11611700
5165350|4643|MRK|2013-12-11|49.51|49.53|48.75|48.95|14504000
5165351|4643|MRK|2013-12-10|49.28|49.55|49.1|49.43|10236400
5165352|4643|MRK|2013-12-09|49.38|49.85|49.2|49.56|9331500
5165353|4643|MRK|2013-12-06|49.13|49.57|48.96|49.39|7403200
5165354|4643|MRK|2013-12-05|48.91|49.25|48.77|48.81|8721900
5165355|4643|MRK|2013-12-04|49.6|49.65|48.82|49.31|11433000
5165356|4643|MRK|2013-12-03|49.82|50.06|49.38|49.76|13604400
5165357|4643|MRK|2013-12-02|49.74|50.42|49.74|50.18|14829900
5160654|4637|MCC|2014-01-17|14.39|14.46|14.32|14.34|157700
5160655|4637|MCC|2014-01-16|14.34|14.43|14.3|14.37|252900
5160656|4637|MCC|2014-01-15|14.22|14.38|14.2|14.36|275500
5160657|4637|MCC|2014-01-14|14.11|14.19|14.08|14.17|187600
5160658|4637|MCC|2014-01-13|14.15|14.22|13.99|14.09|263100
5160659|4637|MCC|2014-01-10|14.1|14.16|14.04|14.15|205400
5160660|4637|MCC|2014-01-09|14.01|14.08|13.9|14.06|316600
5160661|4637|MCC|2014-01-08|13.95|14|13.84|13.95|242000
5160662|4637|MCC|2014-01-07|13.95|13.98|13.91|13.92|319400
5160663|4637|MCC|2014-01-06|13.84|13.97|13.84|13.87|316400
5160664|4637|MCC|2014-01-03|13.95|14.07|13.78|13.8|370200
5160665|4637|MCC|2014-01-02|13.84|13.92|13.76|13.87|317100
5160666|4637|MCC|2013-12-31|13.86|13.95|13.85|13.85|365600
5160667|4637|MCC|2013-12-30|13.96|13.99|13.85|13.85|340100
5160668|4637|MCC|2013-12-27|14|14.05|13.83|13.96|338500
5160669|4637|MCC|2013-12-26|14.27|14.3|13.97|14|402400
5160670|4637|MCC|2013-12-24|14.22|14.3|14.16|14.21|167200
5160671|4637|MCC|2013-12-23|14.27|14.3|14.15|14.23|333200
5160672|4637|MCC|2013-12-20|14.1|14.33|14.1|14.2|859300
5160673|4637|MCC|2013-12-19|14.3|14.3|14.05|14.05|261800
5160674|4637|MCC|2013-12-18|14.2|14.28|14.1|14.27|329500
5160675|4637|MCC|2013-12-17|14.11|14.21|13.98|14.15|342400
5160676|4637|MCC|2013-12-16|14.01|14.17|13.99|14.03|252200
5160677|4637|MCC|2013-12-13|14.03|14.09|13.9|14.01|292400
5160678|4637|MCC|2013-12-12|14.04|14.05|13.93|13.96|307300
5160679|4637|MCC|2013-12-11|13.95|14.2|13.95|14.04|511600
5160680|4637|MCC|2013-12-10|14.28|14.28|13.85|13.97|423300
5160681|4637|MCC|2013-12-09|13.96|13.99|13.81|13.95|225800
5160682|4637|MCC|2013-12-06|13.88|13.96|13.8|13.95|200600
5160683|4637|MCC|2013-12-05|13.84|13.91|13.68|13.74|299800
5160684|4637|MCC|2013-12-04|13.91|14.01|13.74|13.91|256400
5160685|4637|MCC|2013-12-03|14|14.11|13.8|13.93|260000
5160686|4637|MCC|2013-12-02|14.3|14.3|14.03|14.04|258800
5174467|4660|MEI|2014-01-17|34.74|35.01|34.1|34.28|223300
5174468|4660|MEI|2014-01-16|34.92|35.25|34.39|34.74|265800
5174469|4660|MEI|2014-01-15|34.9|35.22|34.5|34.83|420700
5174470|4660|MEI|2014-01-14|33.42|34.56|33.32|34.56|380900
5174471|4660|MEI|2014-01-13|34.87|35.25|32.79|33.18|472900
5174472|4660|MEI|2014-01-10|35.33|35.4|34.12|34.87|380100
5174473|4660|MEI|2014-01-09|35.85|36.19|34|35.03|536000
5174474|4660|MEI|2014-01-08|35.61|36.54|35.39|35.73|459100
5174475|4660|MEI|2014-01-07|35|36.21|34.76|35.52|504500
5174476|4660|MEI|2014-01-06|34.62|37|34.62|34.85|904500
5174477|4660|MEI|2014-01-03|34.49|34.91|34.15|34.52|310900
5174478|4660|MEI|2014-01-02|34.25|34.71|33.7|34.42|339400
5174479|4660|MEI|2013-12-31|33.85|34.34|33.79|34.19|356400
5174480|4660|MEI|2013-12-30|33.87|34|33.41|33.85|239400
5174481|4660|MEI|2013-12-27|34.2|34.74|33.38|33.88|207700
5174482|4660|MEI|2013-12-26|33.82|34.25|33.8|34.04|302300
5174483|4660|MEI|2013-12-24|33.56|33.82|33.23|33.77|110800
5174484|4660|MEI|2013-12-23|33.51|33.98|33.3|33.7|280900
5174485|4660|MEI|2013-12-20|33.05|33.89|33.02|33.41|578700
5174486|4660|MEI|2013-12-19|33.4|33.92|32.66|32.88|287800
5174487|4660|MEI|2013-12-18|34.09|34.18|32.05|33.56|537700
5191473|4679|MTG|2013-12-06|8.34|8.46|8.23|8.31|5168800
5191474|4679|MTG|2013-12-05|8.39|8.54|8.27|8.29|10884000
5191475|4679|MTG|2013-12-04|7.87|8.2|7.81|8.1|5339100
5191476|4679|MTG|2013-12-03|7.91|8.01|7.78|7.91|7359400
5191477|4679|MTG|2013-12-02|8.11|8.24|7.98|8|4236000
5195888|4683|MEP|2014-01-17|20.36|21.07|20.24|20.35|132300
5195889|4683|MEP|2014-01-16|20.06|20.65|19.95|20.47|115000
5195890|4683|MEP|2014-01-15|19.9|20.25|19.71|20.17|128600
5195891|4683|MEP|2014-01-14|19.84|20.2|19.59|19.9|117300
5195892|4683|MEP|2014-01-13|19.81|19.88|19.5|19.75|179100
5195893|4683|MEP|2014-01-10|19.75|19.85|19.41|19.75|141300
5195894|4683|MEP|2014-01-09|19.27|19.98|19.16|19.44|189700
5195895|4683|MEP|2014-01-08|19.3|19.53|19.27|19.28|106300
5195896|4683|MEP|2014-01-07|19.77|19.77|19.25|19.36|150500
5195897|4683|MEP|2014-01-06|19.96|19.99|19.65|19.76|111300
5195898|4683|MEP|2014-01-03|19.69|19.92|19.51|19.84|98900
5195899|4683|MEP|2014-01-02|19.6|20|19.24|19.76|100400
5195900|4683|MEP|2013-12-31|19.46|19.6|19.35|19.6|20300
5195901|4683|MEP|2013-12-30|19.5|19.53|19.3|19.46|168800
5195902|4683|MEP|2013-12-27|19.7|19.93|19.5|19.6|41600
5195903|4683|MEP|2013-12-26|19.48|20.3|19.11|19.7|311700
5195904|4683|MEP|2013-12-24|19.62|19.62|19.16|19.37|114700
5195905|4683|MEP|2013-12-23|18.32|19.92|18.25|19.52|215000
5195906|4683|MEP|2013-12-20|18.09|18.4|18.09|18.35|152600
5195907|4683|MEP|2013-12-19|18.07|18.25|17.8|18.12|293300
5195908|4683|MEP|2013-12-18|18.3|18.45|18.12|18.23|541900
5195909|4683|MEP|2013-12-17|18.25|18.29|18.07|18.27|887400
5195910|4683|MEP|2013-12-16|18.11|18.21|18.1|18.15|186100
5195911|4683|MEP|2013-12-13|17.93|18.1|17.93|18.08|122100
5195912|4683|MEP|2013-12-12|17.87|18.09|17.75|17.98|207900
5195913|4683|MEP|2013-12-11|17.99|18.03|17.76|18|99200
5195914|4683|MEP|2013-12-10|17.95|18.07|17.89|17.99|196100
5195915|4683|MEP|2013-12-09|17.91|18.05|17.71|18.05|141400
5195916|4683|MEP|2013-12-06|18.05|18.05|17.51|18|212800
5195917|4683|MEP|2013-12-05|18|18.05|17.82|18.04|143600
5195918|4683|MEP|2013-12-04|17.86|18.02|17.63|17.99|176600
5195919|4683|MEP|2013-12-03|17.72|18.05|17.58|17.94|414600
5195920|4683|MEP|2013-12-02|17.94|18.01|17.75|17.9|192500
5192751|4680|MGM|2014-01-17|25.88|26.7|25.88|26.41|14783400
5192752|4680|MGM|2014-01-16|25.55|25.86|25.5|25.78|8326200
5192753|4680|MGM|2014-01-15|26.01|26.25|25.55|25.72|11637100
5192754|4680|MGM|2014-01-14|25.31|25.87|24.83|25.78|12967900
5192755|4680|MGM|2014-01-13|25.71|26.11|25.22|25.25|18586300
5192756|4680|MGM|2014-01-10|24.9|25.39|24.76|25.36|11584900
5192757|4680|MGM|2014-01-09|24.9|24.99|24.43|24.98|13690400
5192758|4680|MGM|2014-01-08|24.82|24.96|24.57|24.73|12720300
5192759|4680|MGM|2014-01-07|23.98|24.66|23.91|24.51|17874100
5192760|4680|MGM|2014-01-06|23.86|24.1|23.38|23.48|15380300
5192761|4680|MGM|2014-01-03|23.83|23.89|23.25|23.45|5950800
5192762|4680|MGM|2014-01-02|23.54|23.94|23.32|23.72|8408700
5192763|4680|MGM|2013-12-31|23.4|23.65|23.33|23.52|5222500
5192764|4680|MGM|2013-12-30|23.18|23.5|23.16|23.38|4937500
5192765|4680|MGM|2013-12-27|23.22|23.25|23.01|23.15|3449300
5192766|4680|MGM|2013-12-26|23.1|23.5|23.09|23.24|5950300
5192767|4680|MGM|2013-12-24|22.73|23.24|22.71|23.08|4453200
5192768|4680|MGM|2013-12-23|22.92|22.95|22.75|22.87|6816900
5192769|4680|MGM|2013-12-20|22.6|22.82|22.25|22.72|11453600
5192770|4680|MGM|2013-12-19|22.54|22.76|22.4|22.61|8514900
5192771|4680|MGM|2013-12-18|22.33|22.66|22.08|22.65|16643600
5192772|4680|MGM|2013-12-17|21.79|22.29|21.62|22.22|19779500
5192773|4680|MGM|2013-12-16|21.32|21.74|21.32|21.71|14223600
5192774|4680|MGM|2013-12-13|20.95|21.2|20.72|21.2|7919000
5192775|4680|MGM|2013-12-12|20.6|20.94|20.6|20.83|11592000
5192776|4680|MGM|2013-12-11|20.84|21.2|20.5|20.59|11080100
5192777|4680|MGM|2013-12-10|20.66|21|20.47|20.86|8962300
5192778|4680|MGM|2013-12-09|20.25|20.75|20.25|20.73|10995800
5192779|4680|MGM|2013-12-06|19.9|20.34|19.82|20.17|11146000
5192780|4680|MGM|2013-12-05|19.75|19.98|19.65|19.69|7514800
5192781|4680|MGM|2013-12-04|19.2|19.86|19.17|19.71|9932400
5192782|4680|MGM|2013-12-03|19.19|19.5|19.07|19.26|8622900
5192783|4680|MGM|2013-12-02|19.22|19.55|19.19|19.23|7480500
5226529|4730|CAF|2014-01-17|22.16|22.31|22.13|22.16|146000
5226530|4730|CAF|2014-01-16|22.47|22.47|22.23|22.26|169300
5226531|4730|CAF|2014-01-15|22.6|22.65|22.49|22.49|110600
5226532|4730|CAF|2014-01-14|22.5|22.65|22.4|22.58|78900
5226533|4730|CAF|2014-01-13|22.42|22.43|22.19|22.32|239000
5226534|4730|CAF|2014-01-10|22.54|22.65|22.4|22.52|144900
5226535|4730|CAF|2014-01-09|22.54|22.69|22.44|22.61|159600
5204666|4695|MG|2014-01-17|24.36|24.36|23.95|24.12|105200
5204667|4695|MG|2014-01-16|24.7|24.7|24.29|24.34|150300
5204668|4695|MG|2014-01-15|24.91|25.06|24.4|24.5|192100
5204669|4695|MG|2014-01-14|24.92|25.23|24.73|24.79|144300
5204670|4695|MG|2014-01-13|24.7|25.2|24.7|24.97|254500
5204671|4695|MG|2014-01-10|24.69|24.9|24.46|24.8|304900
5204672|4695|MG|2014-01-09|23.81|24.6|23.08|24.23|562500
5204673|4695|MG|2014-01-08|21.51|22.57|21.5|22.44|451800
5204674|4695|MG|2014-01-07|21.73|21.89|21.18|21.45|129300
5204675|4695|MG|2014-01-06|20.93|20.98|20.65|20.81|95700
5204676|4695|MG|2014-01-03|20.94|21.05|20.85|20.95|56700
5204677|4695|MG|2014-01-02|20.89|21|20.59|20.95|87700
5204678|4695|MG|2013-12-31|20.92|21.06|20.73|20.88|121600
5204679|4695|MG|2013-12-30|20.86|21.03|20.8|20.83|56700
5204680|4695|MG|2013-12-27|20.94|21.09|20.56|20.81|95600
5204681|4695|MG|2013-12-26|20.63|20.99|20.63|20.97|74600
5204682|4695|MG|2013-12-24|20.65|20.8|20.47|20.55|41000
5204683|4695|MG|2013-12-23|20.01|20.68|19.88|20.65|70300
5204684|4695|MG|2013-12-20|19.9|20.05|19.48|19.99|304200
5204685|4695|MG|2013-12-19|20.01|20.04|19.81|19.95|122600
5204686|4695|MG|2013-12-18|20.02|20.2|19.81|20.09|148200
5204687|4695|MG|2013-12-17|20.05|20.07|19.87|20.05|50400
5204688|4695|MG|2013-12-16|19.8|20.05|19.79|19.99|106300
5204689|4695|MG|2013-12-13|19.7|19.93|19.51|19.81|52900
5204690|4695|MG|2013-12-12|19.54|19.69|19.4|19.6|79500
5204691|4695|MG|2013-12-11|19.82|19.92|19.4|19.58|71800
5204692|4695|MG|2013-12-10|20.48|20.48|19.8|19.85|47400
5204693|4695|MG|2013-12-09|20.06|20.42|19.89|20.01|150000
5204694|4695|MG|2013-12-06|20.02|20.17|19.95|20.07|41100
5204695|4695|MG|2013-12-05|19.8|20|19.61|19.85|45300
5204696|4695|MG|2013-12-04|19.74|19.96|19.63|19.74|87700
5204697|4695|MG|2013-12-03|19.85|19.96|19.65|19.76|82800
5204698|4695|MG|2013-12-02|20.09|20.19|19.55|19.93|120900
5164019|4642|MW|2014-01-17|50.91|51.32|50.25|50.45|515200
5164020|4642|MW|2014-01-16|51.19|51.55|50.85|51.09|389900
5164021|4642|MW|2014-01-15|51.92|51.95|51.15|51.48|336500
5164022|4642|MW|2014-01-14|50.65|51.83|50.52|51.76|1049400
5164023|4642|MW|2014-01-13|51.02|51.23|50|50.39|968400
5164024|4642|MW|2014-01-10|50.57|51.53|50.34|51.08|846300
5164025|4642|MW|2014-01-09|50.64|50.93|49.86|50.45|742000
5164026|4642|MW|2014-01-08|51.44|51.63|50.46|50.6|804200
5164027|4642|MW|2014-01-07|51.67|51.95|51.25|51.56|623200
5164028|4642|MW|2014-01-06|51.68|52.53|51|51.68|1033800
5164029|4642|MW|2014-01-03|50.33|51.25|50.33|50.59|283000
5164030|4642|MW|2014-01-02|51.14|51.56|50.36|50.4|466900
5164031|4642|MW|2013-12-31|51.77|51.77|50.57|51.08|858200
5164032|4642|MW|2013-12-30|51.32|51.94|51.25|51.7|224000
5164033|4642|MW|2013-12-27|52.06|52.06|51.21|51.25|159300
5164034|4642|MW|2013-12-26|52.14|52.53|51.86|51.88|281700
5164035|4642|MW|2013-12-24|51.76|52.3|51.58|52.1|206700
5164036|4642|MW|2013-12-23|51.28|51.84|50.98|51.63|632100
5164037|4642|MW|2013-12-20|51.62|52.43|51.53|52.01|937200
5164038|4642|MW|2013-12-19|51.23|51.69|51.17|51.43|287000
5164039|4642|MW|2013-12-18|51.73|52.04|51.02|51.43|539400
5164040|4642|MW|2013-12-17|51.79|52.2|51.38|51.6|559100
5164041|4642|MW|2013-12-16|51.55|52.25|51.55|51.78|452600
5164042|4642|MW|2013-12-13|51.91|52.19|51.41|51.75|485500
5164043|4642|MW|2013-12-12|51.47|52.66|50.89|51.91|1119500
5164044|4642|MW|2013-12-11|51.48|51.6|50.33|50.46|576100
5164045|4642|MW|2013-12-10|50.97|51.5|50.71|51.45|393200
5164046|4642|MW|2013-12-09|50.93|51.68|50.73|51.21|413000
5164047|4642|MW|2013-12-06|51.38|51.78|50.71|50.73|376500
5164048|4642|MW|2013-12-05|51.49|51.99|50.74|51.13|665400
5164049|4642|MW|2013-12-04|51|51.76|50.52|51.67|689500
5164050|4642|MW|2013-12-03|51.31|51.75|50.62|51.07|561100
5164051|4642|MW|2013-12-02|51.11|51.86|51.1|51.55|757800
5190139|4678|MFV|2014-01-17|7.12|7.14|7.1|7.13|18400
5190140|4678|MFV|2014-01-16|7.11|7.12|7.11|7.12|6200
5190141|4678|MFV|2014-01-15|7.1|7.12|7.08|7.11|14600
5190142|4678|MFV|2014-01-14|7.14|7.14|7.02|7.09|44200
5190143|4678|MFV|2014-01-13|7.14|7.18|7.13|7.16|27000
5190144|4678|MFV|2014-01-10|7.15|7.15|7.1|7.11|6100
5190145|4678|MFV|2014-01-09|7.18|7.18|7.14|7.14|4000
5190146|4678|MFV|2014-01-08|7.15|7.18|7.1|7.15|20200
5190147|4678|MFV|2014-01-07|7.18|7.18|7.15|7.15|12600
5190148|4678|MFV|2014-01-06|7.1|7.16|7.09|7.15|42800
5190149|4678|MFV|2014-01-03|7.16|7.16|7.09|7.1|26700
5190150|4678|MFV|2014-01-02|7.15|7.15|7.07|7.11|37400
5174488|4660|MEI|2013-12-17|33.99|34.4|33.78|33.95|257400
5174489|4660|MEI|2013-12-16|34.13|34.93|33.8|34|376500
5174490|4660|MEI|2013-12-13|33.88|34.17|33.43|33.89|506700
5174491|4660|MEI|2013-12-12|34.15|34.34|33.13|33.68|515900
5174492|4660|MEI|2013-12-11|34.95|35.3|34.03|34.15|519200
5174493|4660|MEI|2013-12-10|37.1|37.28|34.33|34.96|1167700
5174494|4660|MEI|2013-12-09|35.53|37.53|35.53|37.27|727400
5174495|4660|MEI|2013-12-06|35.35|36.79|34.1|35.37|1121800
5174496|4660|MEI|2013-12-05|31.11|35.58|30.3|35.28|4502500
5174497|4660|MEI|2013-12-04|27.52|27.76|23.08|24.66|2027500
5174498|4660|MEI|2013-12-03|26.96|27.72|26.75|27.56|376700
5174499|4660|MEI|2013-12-02|28.88|28.91|26.79|27.15|609900
5173161|4659|MSB|2014-01-17|22.07|22.49|22.07|22.31|21900
5173162|4659|MSB|2014-01-16|22|22.44|21.91|22.13|33900
5173163|4659|MSB|2014-01-15|21.58|22.02|21.58|22|18500
5173164|4659|MSB|2014-01-14|21.81|21.88|21.55|21.61|40700
5173165|4659|MSB|2014-01-13|21.9|21.9|21.54|21.62|27400
5173166|4659|MSB|2014-01-10|21.73|21.94|21.54|21.82|37600
5173167|4659|MSB|2014-01-09|21.72|21.78|21.51|21.73|33700
5173168|4659|MSB|2014-01-08|21.7|21.8|21.61|21.62|27300
5173169|4659|MSB|2014-01-07|21.5|21.88|21.2|21.84|24600
5173170|4659|MSB|2014-01-06|21.88|21.99|21|21.5|83900
5173171|4659|MSB|2014-01-03|21.86|22.07|21.51|21.76|37200
5173172|4659|MSB|2014-01-02|22.3|22.55|21.87|21.9|42400
5173173|4659|MSB|2013-12-31|21.91|22.55|21.86|22.26|56400
5173174|4659|MSB|2013-12-30|22.46|22.46|21.67|21.95|120800
5173175|4659|MSB|2013-12-27|22.26|22.54|22.1|22.41|36000
5173176|4659|MSB|2013-12-26|22.24|22.59|22|22.25|38600
5173177|4659|MSB|2013-12-24|21.8|22.14|21.79|22.06|30500
5173178|4659|MSB|2013-12-23|22.08|22.1|21.86|21.89|54700
5173179|4659|MSB|2013-12-20|22.1|22.2|21.86|22.07|45800
5173180|4659|MSB|2013-12-19|21.69|22.08|21.67|21.99|35800
5173181|4659|MSB|2013-12-18|22.2|22.25|21.67|21.91|76200
5173182|4659|MSB|2013-12-17|22.16|22.28|21.94|22|40100
5173183|4659|MSB|2013-12-16|22.57|22.57|21.95|22.13|38000
5173184|4659|MSB|2013-12-13|22.27|22.99|22.27|22.59|49300
5173185|4659|MSB|2013-12-12|22.1|22.38|21.99|22.38|37800
5173186|4659|MSB|2013-12-11|21.97|22.29|21.9|22.16|42200
5173187|4659|MSB|2013-12-10|21.68|22.27|21.25|22.26|69200
5173188|4659|MSB|2013-12-09|21.72|21.72|21.34|21.62|20800
5173189|4659|MSB|2013-12-06|22.05|22.06|21.58|21.72|26000
5173190|4659|MSB|2013-12-05|21.39|21.94|21.29|21.92|44300
5173191|4659|MSB|2013-12-04|21.4|21.78|21|21.35|53500
5173192|4659|MSB|2013-12-03|21.69|22.23|21.22|21.47|50100
5173193|4659|MSB|2013-12-02|22.38|22.38|21.67|21.91|38000
5167937|4645|MDP|2014-01-17|46.25|46.45|45.76|45.78|225200
5167938|4645|MDP|2014-01-16|47.01|47.12|46.37|46.41|345800
5167939|4645|MDP|2014-01-15|48.61|48.7|47.09|47.23|292800
5167940|4645|MDP|2014-01-14|48.83|49.01|48.4|48.51|186800
5167941|4645|MDP|2014-01-13|49.93|50.15|48.31|48.73|324900
5167942|4645|MDP|2014-01-10|50.3|51.28|49.68|50|152300
5167943|4645|MDP|2014-01-09|50.56|50.67|49.58|50.16|318400
5167944|4645|MDP|2014-01-08|51.35|51.59|50.16|50.41|353700
5167945|4645|MDP|2014-01-07|51.18|52.45|51.18|51.47|246300
5167946|4645|MDP|2014-01-06|51.98|52.03|51.11|51.13|150200
5167947|4645|MDP|2014-01-03|51.62|52.05|51.46|51.73|161500
5167948|4645|MDP|2014-01-02|51.77|51.97|51.32|51.6|198900
5167949|4645|MDP|2013-12-31|52|52.3|51.37|51.8|220900
5167950|4645|MDP|2013-12-30|51.82|52.64|51.55|51.93|238900
5167951|4645|MDP|2013-12-27|51.87|51.91|51.44|51.75|192600
5167952|4645|MDP|2013-12-26|51.61|51.97|51.09|51.63|355500
5167953|4645|MDP|2013-12-24|51.34|51.6|51.09|51.27|162400
5167954|4645|MDP|2013-12-23|49.27|51.67|49.04|51.16|562600
5167955|4645|MDP|2013-12-20|47.96|49.17|47.96|48.84|716000
5167956|4645|MDP|2013-12-19|49.24|49.37|47.9|48|300000
5167957|4645|MDP|2013-12-18|49.32|49.56|47.98|49.45|287100
5167958|4645|MDP|2013-12-17|49.42|49.42|48.78|49.2|224900
5167959|4645|MDP|2013-12-16|49.41|49.67|49.07|49.49|240400
5167960|4645|MDP|2013-12-13|49.27|49.6|48.97|49.41|145700
5167961|4645|MDP|2013-12-12|49.31|49.46|48.83|49.22|242500
5167962|4645|MDP|2013-12-11|50.81|51|49.18|49.31|558900
5167963|4645|MDP|2013-12-10|50.54|51.38|50.45|50.88|249900
5167964|4645|MDP|2013-12-09|51.43|51.51|50.61|50.73|242600
5167965|4645|MDP|2013-12-06|50.95|51.45|50.61|51.29|341000
5167966|4645|MDP|2013-12-05|51.72|51.83|50.3|50.68|519700
5167967|4645|MDP|2013-12-04|52.14|53.01|51.58|51.82|305200
5167968|4645|MDP|2013-12-03|52.57|52.78|52.23|52.47|404000
5167969|4645|MDP|2013-12-02|53.25|53.46|52.59|52.67|454400
5226536|4730|CAF|2014-01-08|22.8|22.87|22.56|22.62|122100
5226537|4730|CAF|2014-01-07|22.62|22.82|22.56|22.77|158200
5226538|4730|CAF|2014-01-06|22.76|22.8|22.52|22.53|180800
5226539|4730|CAF|2014-01-03|23.2|23.26|22.87|22.87|253400
5226540|4730|CAF|2014-01-02|23.7|23.74|23.26|23.34|88300
5226541|4730|CAF|2013-12-31|23.8|23.83|23.67|23.81|103800
5226542|4730|CAF|2013-12-30|23.78|23.78|23.53|23.59|130000
5226543|4730|CAF|2013-12-27|23.3|23.76|23.3|23.71|260200
5226544|4730|CAF|2013-12-26|23.41|23.41|23.15|23.15|109500
5226545|4730|CAF|2013-12-24|23.39|23.7|23.36|23.54|112300
5226546|4730|CAF|2013-12-23|23.8|23.8|23.35|23.35|207300
5226547|4730|CAF|2013-12-20|24.08|24.14|23.7|23.75|295500
5226548|4730|CAF|2013-12-19|24.13|24.25|24|24.24|126200
5226549|4730|CAF|2013-12-18|24.45|24.51|24.1|24.46|214100
5226550|4730|CAF|2013-12-17|24.51|24.52|24.31|24.36|122700
5226551|4730|CAF|2013-12-16|24.69|24.73|24.5|24.66|210000
5226552|4730|CAF|2013-12-13|25|25.04|24.73|24.82|171300
5226553|4730|CAF|2013-12-12|24.76|24.8|24.56|24.65|110500
5226554|4730|CAF|2013-12-11|25.02|25.02|24.75|24.81|243200
5226555|4730|CAF|2013-12-10|25.21|25.39|25.18|25.39|109400
5226556|4730|CAF|2013-12-09|24.99|25.31|24.89|25.31|239800
5226557|4730|CAF|2013-12-06|24.84|24.9|24.65|24.86|106200
5226558|4730|CAF|2013-12-05|24.65|24.93|24.64|24.8|243600
5226559|4730|CAF|2013-12-04|24.2|24.74|24.19|24.66|347200
5226560|4730|CAF|2013-12-03|23.98|24.15|23.8|23.91|89900
5226561|4730|CAF|2013-12-02|24.24|24.33|24|24|142200
5222611|4716|MCO|2014-01-17|75.52|76.65|75.52|75.75|799700
5222612|4716|MCO|2014-01-16|76.4|76.7|75.47|76.1|654500
5222613|4716|MCO|2014-01-15|76.29|76.74|75.9|76.46|875600
5222614|4716|MCO|2014-01-14|75.5|76.49|75.28|76.03|888100
5222615|4716|MCO|2014-01-13|76.64|76.86|74.85|75.08|676700
5222616|4716|MCO|2014-01-10|76.64|77.38|76.49|76.75|920800
5222617|4716|MCO|2014-01-09|76.46|76.6|75.48|76.56|957600
5222618|4716|MCO|2014-01-08|77.9|78.04|75.72|76.28|1874900
5222619|4716|MCO|2014-01-07|77.88|78.21|77.49|77.89|809200
5222620|4716|MCO|2014-01-06|78.12|78.74|77.43|77.83|823400
5222621|4716|MCO|2014-01-03|77.22|78.07|76.77|77.83|905500
5222622|4716|MCO|2014-01-02|77.86|77.96|76.42|77.32|950700
5222623|4716|MCO|2013-12-31|78.27|79.15|78.15|78.47|624800
5222624|4716|MCO|2013-12-30|77.42|78.46|77.16|78.26|655800
5222625|4716|MCO|2013-12-27|77.77|77.91|77.31|77.44|340100
5222626|4716|MCO|2013-12-26|77.41|77.81|76.71|77.68|326700
5222627|4716|MCO|2013-12-24|77.12|77.57|76.78|77.42|221600
5222628|4716|MCO|2013-12-23|77.5|77.62|76.59|77.24|732300
5222629|4716|MCO|2013-12-20|74.8|77.37|74.6|77.3|2463800
5222630|4716|MCO|2013-12-19|74.61|75.18|74.03|74.2|719100
5222631|4716|MCO|2013-12-18|74.07|75.18|73|75.12|1154000
5222632|4716|MCO|2013-12-17|74.27|74.37|73.59|73.63|812800
5222633|4716|MCO|2013-12-16|73.22|74.38|72.59|73.92|1094900
5222634|4716|MCO|2013-12-13|72.3|72.86|71.8|71.83|727900
5222635|4716|MCO|2013-12-12|72.26|72.93|71.64|71.71|810500
5222636|4716|MCO|2013-12-11|73.33|73.44|72.16|72.28|714100
5222637|4716|MCO|2013-12-10|73.22|73.85|72.91|73.09|592500
5222638|4716|MCO|2013-12-09|74.01|74.3|73.07|73.42|712100
5222639|4716|MCO|2013-12-06|73.42|74.01|72.56|73.92|532900
5222640|4716|MCO|2013-12-05|72.7|73.46|72.3|72.39|1046900
5222641|4716|MCO|2013-12-04|73.32|73.87|71.96|73.22|800100
5222642|4716|MCO|2013-12-03|74.32|75.14|73.39|73.79|613200
5222643|4716|MCO|2013-12-02|74.41|75.5|74.24|74.73|552400
5184915|4674|MGF|2014-01-17|5.62|5.64|5.62|5.63|22800
5184916|4674|MGF|2014-01-16|5.64|5.68|5.62|5.62|64700
5184917|4674|MGF|2014-01-15|5.65|5.68|5.62|5.67|77800
5184918|4674|MGF|2014-01-14|5.65|5.69|5.61|5.66|108500
5184919|4674|MGF|2014-01-13|5.78|5.8|5.68|5.7|121500
5184920|4674|MGF|2014-01-10|5.77|5.82|5.76|5.79|69500
5184921|4674|MGF|2014-01-09|5.78|5.8|5.76|5.76|55400
5184922|4674|MGF|2014-01-08|5.76|5.81|5.73|5.8|82100
5184923|4674|MGF|2014-01-07|5.77|5.8|5.76|5.77|52800
5184924|4674|MGF|2014-01-06|5.77|5.81|5.76|5.77|53400
5184925|4674|MGF|2014-01-03|5.79|5.81|5.77|5.79|69500
5184926|4674|MGF|2014-01-02|5.73|5.78|5.71|5.78|94800
5184927|4674|MGF|2013-12-31|5.78|5.8|5.73|5.73|92300
5184928|4674|MGF|2013-12-30|5.77|5.77|5.73|5.76|78100
5184929|4674|MGF|2013-12-27|5.77|5.77|5.74|5.75|58800
5184930|4674|MGF|2013-12-26|5.74|5.81|5.72|5.8|107100
5184931|4674|MGF|2013-12-24|5.7|5.77|5.69|5.75|80500
5184932|4674|MGF|2013-12-23|5.66|5.79|5.66|5.73|73500
5184933|4674|MGF|2013-12-20|5.64|5.68|5.62|5.67|142900
5190151|4678|MFV|2013-12-31|7.16|7.16|7.1|7.11|10000
5190152|4678|MFV|2013-12-30|7.09|7.13|7.08|7.13|14400
5190153|4678|MFV|2013-12-27|7.08|7.13|7.07|7.09|10100
5190154|4678|MFV|2013-12-26|7.1|7.12|7.06|7.07|15200
5190155|4678|MFV|2013-12-24|7.04|7.1|7.04|7.09|4900
5190156|4678|MFV|2013-12-23|7.04|7.1|7.02|7.07|19500
5190157|4678|MFV|2013-12-20|7.1|7.1|7.06|7.06|13700
5190158|4678|MFV|2013-12-19|7.06|7.14|7.05|7.07|4700
5190159|4678|MFV|2013-12-18|7.13|7.14|7|7.05|19500
5190160|4678|MFV|2013-12-17|7.01|7.14|7.01|7.12|18600
5190161|4678|MFV|2013-12-16|7.09|7.14|7.08|7.11|9400
5190162|4678|MFV|2013-12-13|7.1|7.14|7.09|7.12|6300
5190163|4678|MFV|2013-12-12|7.05|7.09|6.99|7.09|12100
5190164|4678|MFV|2013-12-11|7.06|7.12|7.04|7.1|15000
5190165|4678|MFV|2013-12-10|7.12|7.16|7.01|7.09|38100
5190166|4678|MFV|2013-12-09|7.18|7.24|7.13|7.19|14500
5190167|4678|MFV|2013-12-06|7.16|7.18|7.12|7.16|29200
5190168|4678|MFV|2013-12-05|7.18|7.23|7.18|7.21|9200
5190169|4678|MFV|2013-12-04|7.24|7.25|7.22|7.23|8900
5190170|4678|MFV|2013-12-03|7.16|7.28|7.16|7.23|10600
5190171|4678|MFV|2013-12-02|7.31|7.31|7.19|7.19|8700
5177079|4666|MTD|2014-01-17|252.92|255.25|251.7|254.29|80700
5177080|4666|MTD|2014-01-16|252.49|254.73|251.83|254.07|68100
5177081|4666|MTD|2014-01-15|252.19|254.03|249.74|253.2|135800
5177082|4666|MTD|2014-01-14|248.55|252.54|245.88|252.45|124300
5177083|4666|MTD|2014-01-13|248.91|250.64|245.95|247.27|80100
5177084|4666|MTD|2014-01-10|249.94|250.53|247.85|249.99|89000
5177085|4666|MTD|2014-01-09|250.05|251.22|248.59|249.5|161300
5177086|4666|MTD|2014-01-08|247.94|249.77|246.78|249.67|151200
5177087|4666|MTD|2014-01-07|243.71|248.92|243.26|248.36|189000
5177088|4666|MTD|2014-01-06|243.17|244.78|241.15|242.42|183600
5177089|4666|MTD|2014-01-03|241.17|243.88|239.03|242.71|149900
5177090|4666|MTD|2014-01-02|241.09|243.19|239.92|241.53|154400
5177091|4666|MTD|2013-12-31|242.45|243.29|242.08|242.59|113200
5177092|4666|MTD|2013-12-30|243.75|245.55|241.72|241.8|112800
5177093|4666|MTD|2013-12-27|242.72|244.99|242.72|244.01|71300
5177094|4666|MTD|2013-12-26|243.61|243.61|242.33|242.89|71800
5177095|4666|MTD|2013-12-24|243.79|243.79|242.1|242.85|65000
5177096|4666|MTD|2013-12-23|242.65|243.8|242.44|243.08|163000
5177097|4666|MTD|2013-12-20|240.7|241.96|239.94|241.07|320200
5177098|4666|MTD|2013-12-19|245.09|245.09|239.79|240.72|324400
5177099|4666|MTD|2013-12-18|242.42|245.64|240.72|245.26|161100
5177100|4666|MTD|2013-12-17|242.76|242.76|240.01|241.69|100100
5177101|4666|MTD|2013-12-16|242.43|244.37|242.14|242.53|68900
5177102|4666|MTD|2013-12-13|240.29|242.62|239.92|241.02|109500
5177103|4666|MTD|2013-12-12|239.39|240.72|238.06|240.03|84600
5177104|4666|MTD|2013-12-11|243.26|244.59|239.02|239.32|157800
5177105|4666|MTD|2013-12-10|244.66|246.1|242.32|243.4|230200
5177106|4666|MTD|2013-12-09|246.69|247.3|245.26|245.44|178900
5177107|4666|MTD|2013-12-06|247.24|248.99|245.91|247.12|194500
5177108|4666|MTD|2013-12-05|236.85|246.21|235.86|245.97|165900
5177109|4666|MTD|2013-12-04|243.57|246.53|242.03|245.04|108000
5177110|4666|MTD|2013-12-03|245.28|247.03|243.52|244.83|152600
5177111|4666|MTD|2013-12-02|247.97|249.61|245.3|246.68|151900
5197682|4686|MM|2014-01-17|7.55|7.56|7.3|7.34|495600
5197683|4686|MM|2014-01-16|7.52|7.68|7.46|7.58|846300
5197684|4686|MM|2014-01-15|7.28|7.59|7.28|7.5|1037800
5197685|4686|MM|2014-01-14|7.33|7.39|7.07|7.27|1008400
5197686|4686|MM|2014-01-13|7.43|7.49|7.3|7.32|1071200
5197687|4686|MM|2014-01-10|7.27|7.46|7.2|7.46|1205100
5197688|4686|MM|2014-01-09|7.38|7.39|7.2|7.25|885100
5197689|4686|MM|2014-01-08|7.49|7.5|7.3|7.36|701300
5197690|4686|MM|2014-01-07|7.66|7.66|7.31|7.46|1094700
5197691|4686|MM|2014-01-06|7.55|7.74|7.51|7.61|953900
5197692|4686|MM|2014-01-03|7.4|7.66|7.28|7.5|1410200
5197693|4686|MM|2014-01-02|7.26|7.65|7.25|7.36|1727500
5197694|4686|MM|2013-12-31|7.1|7.34|7.04|7.27|1060400
5197695|4686|MM|2013-12-30|7.39|7.4|7.01|7.08|819200
5197696|4686|MM|2013-12-27|7.19|7.26|7.1|7.24|832500
5197697|4686|MM|2013-12-26|7.02|7.19|7.02|7.16|914500
5197698|4686|MM|2013-12-24|7.04|7.08|6.93|6.97|489900
5197699|4686|MM|2013-12-23|6.7|7.05|6.64|7.04|1217600
5197700|4686|MM|2013-12-20|7|7.03|6.68|6.68|3158100
5197701|4686|MM|2013-12-19|7.08|7.3|7.02|7.13|1079100
5197702|4686|MM|2013-12-18|6.59|7.2|6.53|7.11|2921500
5197703|4686|MM|2013-12-17|6.57|6.59|6.47|6.56|627400
5197704|4686|MM|2013-12-16|6.42|6.56|6.33|6.55|1340700
5197705|4686|MM|2013-12-13|6.28|6.47|6.2|6.42|613800
5125896|4606|MLM|2013-12-05|95.9|97.2|95.39|95.62|429800
5125897|4606|MLM|2013-12-04|96.55|97.32|95.5|96.41|333000
5125898|4606|MLM|2013-12-03|97.45|97.92|96.05|97.25|433500
5125899|4606|MLM|2013-12-02|96.36|98.41|96.01|97.85|500400
5148963|4627|MCK|2014-01-17|168.87|169.08|167.25|168.12|1683900
5148964|4627|MCK|2014-01-16|167.45|169.08|167.25|168.56|1392200
5148965|4627|MCK|2014-01-15|167.61|168.13|165.81|167.32|3290400
5148966|4627|MCK|2014-01-14|167.5|169|164.36|167.47|4454600
5148967|4627|MCK|2014-01-13|175.03|175.37|160.21|167.14|6215100
5148968|4627|MCK|2014-01-10|175.63|175.86|174.32|175.44|1180800
5148969|4627|MCK|2014-01-09|175.44|177|174.2|175.33|3846400
5148970|4627|MCK|2014-01-08|166|173.08|165.6|169.81|5450100
5148971|4627|MCK|2014-01-07|160.74|163.34|160.07|161.83|2215400
5148972|4627|MCK|2014-01-06|166.11|166.54|159.91|160.26|2017900
5148973|4627|MCK|2014-01-03|160.25|162.1|160.11|160.71|2156200
5148974|4627|MCK|2014-01-02|160.85|160.99|159.45|160.16|847000
5148975|4627|MCK|2013-12-31|161.34|162.03|160.59|161.4|685800
5148976|4627|MCK|2013-12-30|160.95|161.28|159.98|160.69|536700
5148977|4627|MCK|2013-12-27|161.71|161.99|160.15|160.98|440600
5148978|4627|MCK|2013-12-26|160.51|161.62|160.13|161.37|549900
5148979|4627|MCK|2013-12-24|160.84|160.84|159.26|160.27|355100
5148980|4627|MCK|2013-12-23|161.52|161.94|158.31|160.4|937800
5148981|4627|MCK|2013-12-20|160.82|162.65|160.64|161.5|1489200
5148982|4627|MCK|2013-12-19|160.08|160.68|158.5|160.59|1302700
5148983|4627|MCK|2013-12-18|159.58|161.06|156.81|161.03|1107600
5148984|4627|MCK|2013-12-17|157.63|158.76|156.82|158.42|1507200
5148985|4627|MCK|2013-12-16|157.93|158.46|157.11|157.46|725300
5148986|4627|MCK|2013-12-13|157.56|157.96|156.03|157.39|1210600
5148987|4627|MCK|2013-12-12|157.64|158.46|156|156.75|1539200
5148988|4627|MCK|2013-12-11|157.32|160.69|157.32|158.34|2154200
5148989|4627|MCK|2013-12-10|159.86|161.67|157|159.94|4266900
5148990|4627|MCK|2013-12-09|163.43|164.63|162.85|163.03|1175000
5148991|4627|MCK|2013-12-06|161.64|163.08|160.72|162.81|1599400
5148992|4627|MCK|2013-12-05|162.56|163.2|159.78|159.98|1866200
5148993|4627|MCK|2013-12-04|163.52|165.18|161.97|162.74|1200300
5148994|4627|MCK|2013-12-03|163.1|164.78|162.57|163.87|1361100
5148995|4627|MCK|2013-12-02|165.89|166.25|164.18|164.67|978100
5208467|4699|MBT|2014-01-17|19.84|19.92|19.63|19.7|1742200
5208468|4699|MBT|2014-01-16|20.05|20.12|19.84|19.89|1889000
5208469|4699|MBT|2014-01-15|20.43|20.5|20.13|20.25|1214900
5208470|4699|MBT|2014-01-14|20.16|20.4|20.14|20.27|1438700
5208471|4699|MBT|2014-01-13|20.23|20.28|20|20.04|1462200
5208472|4699|MBT|2014-01-10|20.24|20.36|20.04|20.16|1971400
5208473|4699|MBT|2014-01-09|20.21|20.51|20.09|20.17|2408800
5208474|4699|MBT|2014-01-08|20.9|20.93|20.68|20.77|1312000
5208475|4699|MBT|2014-01-07|20.77|20.99|20.71|20.87|1109400
5208476|4699|MBT|2014-01-06|20.98|21.01|20.69|20.7|1921500
5208477|4699|MBT|2014-01-03|21.35|21.49|21.04|21.13|1875600
5208478|4699|MBT|2014-01-02|21.53|21.71|21.3|21.38|1396600
5208479|4699|MBT|2013-12-31|21.77|21.87|21.51|21.63|774800
5208480|4699|MBT|2013-12-30|21.42|21.63|21.42|21.57|1396900
5208481|4699|MBT|2013-12-27|21.36|21.52|21.17|21.52|1420900
5208482|4699|MBT|2013-12-26|21.28|21.43|21.21|21.41|966700
5208483|4699|MBT|2013-12-24|21.25|21.29|21.15|21.23|1369300
5208484|4699|MBT|2013-12-23|21.11|21.34|20.89|21.15|1552200
5208485|4699|MBT|2013-12-20|21.03|21.17|20.87|21.02|3216200
5208486|4699|MBT|2013-12-19|20.58|20.84|20.48|20.78|2565300
5208487|4699|MBT|2013-12-18|20.38|20.7|20.09|20.7|2894900
5208488|4699|MBT|2013-12-17|20.39|20.45|20.16|20.17|2420800
5208489|4699|MBT|2013-12-16|20.14|20.45|20.02|20.25|2456400
5208490|4699|MBT|2013-12-13|20.17|20.24|19.99|20.02|2480300
5208491|4699|MBT|2013-12-12|20.22|20.37|20|20.05|2536200
5208492|4699|MBT|2013-12-11|20.56|20.73|20.3|20.32|1638500
5208493|4699|MBT|2013-12-10|20.39|20.78|20.38|20.61|1785200
5208494|4699|MBT|2013-12-09|20.32|20.74|20.32|20.45|2239700
5208495|4699|MBT|2013-12-06|20.18|20.49|20.16|20.25|2240800
5208496|4699|MBT|2013-12-05|20.23|20.4|19.72|19.82|3859000
5208497|4699|MBT|2013-12-04|20.68|20.73|20.25|20.35|3954100
5208498|4699|MBT|2013-12-03|20.96|20.97|20.75|20.88|2855200
5208499|4699|MBT|2013-12-02|21.02|21.3|20.98|21.1|1893800
5245565|4750|MUR|2014-01-17|62.88|63.4|62.6|62.77|1451500
5245566|4750|MUR|2014-01-16|62.79|63.15|62.39|62.53|899300
5245567|4750|MUR|2014-01-15|62.64|63.2|62.41|62.94|1312600
5245568|4750|MUR|2014-01-14|62.43|62.81|61.9|62.7|1763200
5245569|4750|MUR|2014-01-13|62.77|63.22|62.26|62.34|1865700
5245570|4750|MUR|2014-01-10|63.57|63.62|62.33|62.95|1162800
5245571|4750|MUR|2014-01-09|62.91|63.49|62.69|63.39|1420800
5245572|4750|MUR|2014-01-08|63.4|63.71|62.57|62.89|1676000
5184934|4674|MGF|2013-12-19|5.58|5.65|5.57|5.64|159900
5184935|4674|MGF|2013-12-18|5.57|5.63|5.57|5.6|114500
5184936|4674|MGF|2013-12-17|5.55|5.6|5.55|5.6|103500
5184937|4674|MGF|2013-12-16|5.62|5.64|5.57|5.6|122200
5184938|4674|MGF|2013-12-13|5.58|5.61|5.57|5.59|100200
5184939|4674|MGF|2013-12-12|5.63|5.63|5.58|5.59|86800
5184940|4674|MGF|2013-12-11|5.64|5.65|5.64|5.65|68800
5184941|4674|MGF|2013-12-10|5.63|5.65|5.63|5.65|99200
5184942|4674|MGF|2013-12-09|5.59|5.63|5.59|5.62|194600
5184943|4674|MGF|2013-12-06|5.58|5.61|5.58|5.6|116300
5184944|4674|MGF|2013-12-05|5.57|5.59|5.56|5.58|125000
5184945|4674|MGF|2013-12-04|5.6|5.61|5.58|5.58|147800
5184946|4674|MGF|2013-12-03|5.62|5.65|5.59|5.6|132000
5184947|4674|MGF|2013-12-02|5.64|5.64|5.62|5.62|100600
5207049|4697|MIXT|2014-01-17|12.75|13.08|12.61|12.99|36600
5207050|4697|MIXT|2014-01-16|12.86|13.06|12.61|13.05|38200
5207051|4697|MIXT|2014-01-15|12.7|13|12.62|12.86|45400
5207052|4697|MIXT|2014-01-14|12.5|12.8|12.41|12.77|53400
5207053|4697|MIXT|2014-01-13|12.61|12.86|12.38|12.72|78100
5207054|4697|MIXT|2014-01-10|12.75|13.02|12.62|12.9|50900
5207055|4697|MIXT|2014-01-09|12.89|12.95|12.63|12.93|14100
5207056|4697|MIXT|2014-01-08|13.18|13.96|12.62|12.78|63300
5207057|4697|MIXT|2014-01-07|13.35|13.35|13.05|13.28|26000
5207058|4697|MIXT|2014-01-06|13.36|13.36|13|13.26|36600
5207059|4697|MIXT|2014-01-03|12.64|13.61|12.64|13.5|42400
5207060|4697|MIXT|2014-01-02|12.21|13.14|12.21|12.82|44300
5207061|4697|MIXT|2013-12-31|12.12|12.41|11.94|12.41|42800
5207062|4697|MIXT|2013-12-30|12.2|12.41|11.98|12.25|126800
5207063|4697|MIXT|2013-12-27|11.95|12.26|11.54|12.17|38700
5207064|4697|MIXT|2013-12-26|11.84|12.01|11.73|11.94|48600
5207065|4697|MIXT|2013-12-24|11.95|12.14|11.76|11.9|70000
5207066|4697|MIXT|2013-12-23|11.72|12.13|11.72|11.75|47600
5207067|4697|MIXT|2013-12-20|11.67|12.13|11.45|11.68|36000
5207068|4697|MIXT|2013-12-19|11.94|11.96|11.61|11.71|32700
5207069|4697|MIXT|2013-12-18|11.54|12.07|11.05|12.07|134100
5207070|4697|MIXT|2013-12-17|11.6|12.04|11.6|11.86|58400
5207071|4697|MIXT|2013-12-16|12.42|12.48|11.15|11.67|109300
5207072|4697|MIXT|2013-12-13|12.14|12.32|12.05|12.27|15900
5207073|4697|MIXT|2013-12-12|12.35|12.35|11.97|12.14|18400
5207074|4697|MIXT|2013-12-11|12.61|12.62|12.39|12.41|64900
5207075|4697|MIXT|2013-12-10|12.75|12.99|12.7|12.76|52400
5207076|4697|MIXT|2013-12-09|12.73|12.82|12.71|12.78|62900
5207077|4697|MIXT|2013-12-06|12.65|12.9|12.53|12.9|286300
5207078|4697|MIXT|2013-12-05|12.58|12.75|12.02|12.54|112400
5207079|4697|MIXT|2013-12-04|12.65|12.79|12.44|12.75|75300
5207080|4697|MIXT|2013-12-03|12.95|13|12.84|12.85|49600
5207081|4697|MIXT|2013-12-02|12.92|13.2|12.8|13.13|36400
5195937|4684|MSL|2014-01-17|16.29|16.5|16.29|16.42|27700
5195938|4684|MSL|2014-01-16|16.7|16.7|16.2|16.29|17500
5195939|4684|MSL|2014-01-15|16.64|16.7|16.52|16.7|6300
5195940|4684|MSL|2014-01-14|16.46|16.75|16.42|16.69|25300
5195941|4684|MSL|2014-01-13|16.82|16.82|16.35|16.46|14300
5195942|4684|MSL|2014-01-10|17.1|17.1|16.61|16.79|9900
5195943|4684|MSL|2014-01-09|17.24|17.24|16.89|17.05|4300
5195944|4684|MSL|2014-01-08|17.3|17.35|16.94|17.13|10400
5195945|4684|MSL|2014-01-07|17.45|17.54|17.21|17.33|6500
5195946|4684|MSL|2014-01-06|17.73|17.73|17.32|17.45|4600
5195947|4684|MSL|2014-01-03|17.65|17.8|17.3|17.73|9800
5195948|4684|MSL|2014-01-02|17.86|18.11|17.41|17.68|21000
5195949|4684|MSL|2013-12-31|17.85|18|17.75|17.86|8900
5195950|4684|MSL|2013-12-30|17.96|17.96|17.57|17.78|178100
5195951|4684|MSL|2013-12-27|18.11|18.11|17.75|17.96|8600
5195952|4684|MSL|2013-12-26|18.09|18.17|17.87|18.11|7800
5195953|4684|MSL|2013-12-24|18.05|18.06|17.91|18.06|5100
5195954|4684|MSL|2013-12-23|17.9|18.06|17.43|18.06|5800
5195955|4684|MSL|2013-12-20|17.16|17.65|17.05|17.56|44100
5195956|4684|MSL|2013-12-19|17.25|17.25|16.82|17.13|6800
5195957|4684|MSL|2013-12-18|17.1|17.25|16.67|17.21|14000
5195958|4684|MSL|2013-12-17|17.17|17.24|16.88|17.02|5300
5195959|4684|MSL|2013-12-16|17.11|17.11|16.93|17.1|3900
5195960|4684|MSL|2013-12-13|17|17.1|16.97|16.99|9300
5195961|4684|MSL|2013-12-12|17.14|17.21|16.85|16.93|4200
5195962|4684|MSL|2013-12-11|16.91|17.19|16.75|17.07|13800
5195963|4684|MSL|2013-12-10|17.25|17.25|16.71|16.84|10100
5195964|4684|MSL|2013-12-09|18.07|18.11|17.14|17.22|13000
5195965|4684|MSL|2013-12-06|18.13|18.15|17.92|18.11|15300
5195966|4684|MSL|2013-12-05|17.79|18|17.7|17.89|15600
5195967|4684|MSL|2013-12-04|17.46|17.9|17.46|17.76|31300
5158042|4635|MPW|2014-01-17|12.49|12.64|12.45|12.56|1323500
5158043|4635|MPW|2014-01-16|12.49|12.58|12.48|12.49|780100
5158044|4635|MPW|2014-01-15|12.51|12.64|12.51|12.53|536400
5158045|4635|MPW|2014-01-14|12.48|12.63|12.47|12.53|527800
5158046|4635|MPW|2014-01-13|12.5|12.54|12.37|12.48|872800
5158047|4635|MPW|2014-01-10|12.47|12.6|12.4|12.54|1360900
5158048|4635|MPW|2014-01-09|12.76|12.79|12.49|12.62|1906200
5158049|4635|MPW|2014-01-08|12.4|12.54|12.27|12.5|1622500
5158050|4635|MPW|2014-01-07|12.2|12.54|12.19|12.42|1015900
5158051|4635|MPW|2014-01-06|12.41|12.49|12.14|12.2|1718300
5158052|4635|MPW|2014-01-03|12.29|12.6|12.26|12.33|1176200
5158053|4635|MPW|2014-01-02|12.22|12.33|12.09|12.3|1212600
5158054|4635|MPW|2013-12-31|12.48|12.59|12.21|12.22|1612900
5158055|4635|MPW|2013-12-30|12.42|12.5|12.35|12.46|620100
5158056|4635|MPW|2013-12-27|12.49|12.51|12.32|12.45|656700
5158057|4635|MPW|2013-12-26|12.5|12.65|12.4|12.51|634700
5158058|4635|MPW|2013-12-24|12.43|12.59|12.41|12.45|376400
5158059|4635|MPW|2013-12-23|12.4|12.56|12.39|12.45|940400
5158060|4635|MPW|2013-12-20|12.26|12.4|12.14|12.38|2305200
5158061|4635|MPW|2013-12-19|12.6|12.6|12.22|12.22|1160800
5158062|4635|MPW|2013-12-18|12.35|12.63|12.21|12.6|1949200
5158063|4635|MPW|2013-12-17|12.18|12.37|12.15|12.33|792000
5158064|4635|MPW|2013-12-16|12.08|12.24|12.05|12.21|1102600
5158065|4635|MPW|2013-12-13|11.98|12.16|11.87|12.02|1298400
5158066|4635|MPW|2013-12-12|12.13|12.23|11.92|11.92|887000
5158067|4635|MPW|2013-12-11|12.53|12.54|12.14|12.16|965400
5158068|4635|MPW|2013-12-10|12.8|12.82|12.48|12.49|1275500
5158069|4635|MPW|2013-12-09|12.77|12.8|12.61|12.79|665700
5158070|4635|MPW|2013-12-06|12.78|12.91|12.7|12.75|633000
5158071|4635|MPW|2013-12-05|12.72|12.81|12.58|12.68|863100
5158072|4635|MPW|2013-12-04|12.74|12.9|12.62|12.75|1030500
5158073|4635|MPW|2013-12-03|12.91|12.97|12.74|12.83|1340600
5158074|4635|MPW|2013-12-02|13.18|13.2|12.85|12.97|1240700
5175773|4661|MET|2014-01-17|53.48|53.56|52.8|52.96|4832300
5175774|4661|MET|2014-01-16|54.22|54.22|53.35|53.46|3905600
5175775|4661|MET|2014-01-15|53.73|54.4|53.69|54.32|5015300
5175776|4661|MET|2014-01-14|53.53|53.75|52.88|53.59|4152300
5175777|4661|MET|2014-01-13|53.9|54.39|52.89|52.97|5989000
5175778|4661|MET|2014-01-10|54.55|54.7|53.61|54.1|4679800
5175779|4661|MET|2014-01-09|54.24|54.67|54.11|54.55|5320300
5175780|4661|MET|2014-01-08|53.83|54.49|53.52|54.19|5091800
5175781|4661|MET|2014-01-07|54.04|54.23|53.21|53.37|4130400
5175782|4661|MET|2014-01-06|53.49|54.02|53.25|53.58|5739200
5175783|4661|MET|2014-01-03|53.86|54.04|53.38|53.81|3682400
5175784|4661|MET|2014-01-02|53.55|53.57|52.89|53.19|3879800
5175785|4661|MET|2013-12-31|53.8|54.06|53.53|53.92|2906600
5175786|4661|MET|2013-12-30|53.98|54.1|53.34|53.5|3324500
5175787|4661|MET|2013-12-27|54.13|54.32|53.85|53.96|4051800
5175788|4661|MET|2013-12-26|53.72|54.16|53.6|54.02|4160200
5175789|4661|MET|2013-12-24|53.09|53.69|53.08|53.67|1742900
5175790|4661|MET|2013-12-23|53.37|53.67|53.04|53.17|5158200
5175791|4661|MET|2013-12-20|52.23|53.32|52.08|53.12|10118800
5175792|4661|MET|2013-12-19|52.1|52.43|51.72|52.27|5297600
5175793|4661|MET|2013-12-18|51.03|52.03|50.13|51.9|12798800
5175794|4661|MET|2013-12-17|51.35|51.38|50.6|50.74|6552900
5175795|4661|MET|2013-12-16|51.45|51.7|51.24|51.31|6101600
5175796|4661|MET|2013-12-13|51.52|51.57|50.94|51.19|4068100
5175797|4661|MET|2013-12-12|51.4|51.7|51.06|51.19|4814500
5175798|4661|MET|2013-12-11|51.8|52.02|51.29|51.43|5862400
5175799|4661|MET|2013-12-10|51.43|52.07|51.16|51.85|4381800
5175800|4661|MET|2013-12-09|51.89|52.24|51.49|51.7|7135500
5175801|4661|MET|2013-12-06|51.7|52.25|51.39|51.67|5191900
5175802|4661|MET|2013-12-05|51.23|51.63|50.95|51.05|4788100
5175803|4661|MET|2013-12-04|51.26|52.06|50.94|51.27|5874500
5175804|4661|MET|2013-12-03|52.08|52.1|51.06|51.34|5698200
5175805|4661|MET|2013-12-02|52.42|53.08|52.12|52.21|4708300
5223917|4719|MS|2014-01-17|32.84|33.52|32.6|33.4|32022900
5223918|4719|MS|2014-01-16|32.03|32.07|31.53|32|21828600
5223919|4719|MS|2014-01-15|31.76|32.24|31.44|32.22|17311400
5223920|4719|MS|2014-01-14|30.76|31.22|30.6|31.1|13621400
5223921|4719|MS|2014-01-13|31.3|31.52|30.75|30.87|9520100
5223922|4719|MS|2014-01-10|31.58|31.63|31.1|31.3|10426500
5223923|4719|MS|2014-01-09|31.66|31.74|31.36|31.55|7274700
5223924|4719|MS|2014-01-08|31.56|31.84|31.37|31.56|8891300
5223925|4719|MS|2014-01-07|31.8|31.89|31.41|31.52|9135600
5223926|4719|MS|2014-01-06|31.75|31.93|31.48|31.62|8971400
5223927|4719|MS|2014-01-03|31.17|31.7|31.13|31.51|7809100
5223928|4719|MS|2014-01-02|31.33|31.46|30.98|31.03|9674500
5197706|4686|MM|2013-12-12|6.27|6.33|6.15|6.28|699600
5197707|4686|MM|2013-12-11|6.43|6.43|6.25|6.28|588600
5197708|4686|MM|2013-12-10|6.44|6.5|6.35|6.42|503500
5197709|4686|MM|2013-12-09|6.19|6.48|6.17|6.48|1063900
5197710|4686|MM|2013-12-06|6.32|6.32|6.15|6.19|894800
5197711|4686|MM|2013-12-05|6.42|6.42|6.23|6.27|610200
5197712|4686|MM|2013-12-04|6.21|6.45|6.1|6.43|1393500
5197713|4686|MM|2013-12-03|6.35|6.37|6.18|6.25|1472700
5197714|4686|MM|2013-12-02|6.57|6.58|6.24|6.35|2117900
5217387|4711|MON|2014-01-17|112.91|113.11|112.07|113.11|2161600
5217388|4711|MON|2014-01-16|112.78|112.98|112.37|112.68|1396900
5217389|4711|MON|2014-01-15|112.66|113.72|112.56|113|2459700
5217390|4711|MON|2014-01-14|111.84|112.92|111.46|112.59|2418800
5217391|4711|MON|2014-01-13|112.61|113.19|111.29|111.4|2076100
5217392|4711|MON|2014-01-10|112.42|113.42|111.76|113.06|3301600
5217393|4711|MON|2014-01-09|115.08|115.3|111.02|111.89|4279300
5217394|4711|MON|2014-01-08|114.14|116.81|113.61|115.23|5640800
5217395|4711|MON|2014-01-07|115.05|115.05|112.78|113.24|5645600
5217396|4711|MON|2014-01-06|116.82|117.43|115.37|115.68|2210800
5217397|4711|MON|2014-01-03|115.98|116.8|115.03|116.35|1698900
5217398|4711|MON|2014-01-02|116.12|117.5|115.97|116.31|2677100
5217399|4711|MON|2013-12-31|115.86|116.8|115.55|116.55|1344500
5217400|4711|MON|2013-12-30|115.65|116.48|115.17|115.8|1041600
5217401|4711|MON|2013-12-27|115.28|115.71|115.1|115.39|885600
5217402|4711|MON|2013-12-26|114.76|115.7|113.55|115.31|1112700
5217403|4711|MON|2013-12-24|114.52|114.95|114.11|114.93|615000
5217404|4711|MON|2013-12-23|114.2|114.79|113.61|114.56|1496200
5217405|4711|MON|2013-12-20|114.2|114.83|113.23|113.73|4114500
5217406|4711|MON|2013-12-19|113.47|114.09|113.05|113.81|1859900
5217407|4711|MON|2013-12-18|112.77|113.81|111.34|113.78|2588200
5217408|4711|MON|2013-12-17|111.04|112.43|111.04|112.4|2434900
5217409|4711|MON|2013-12-16|110.95|111.99|110.83|110.96|1725000
5217410|4711|MON|2013-12-13|111.23|111.45|110.08|110.66|2114400
5217411|4711|MON|2013-12-12|110.39|111.31|110.04|110.26|1983900
5217412|4711|MON|2013-12-11|110.9|112.44|110.44|110.67|2182900
5217413|4711|MON|2013-12-10|111.27|112.54|110.76|111.75|1974600
5217414|4711|MON|2013-12-09|111.75|112.07|111.44|111.65|1538000
5217415|4711|MON|2013-12-06|112.01|112.62|110.71|111.75|1483400
5217416|4711|MON|2013-12-05|111.97|112|110.43|110.97|2367300
5217417|4711|MON|2013-12-04|111.65|112.85|110.91|112.1|1745000
5217418|4711|MON|2013-12-03|112.8|112.9|111.11|111.58|2124000
5217419|4711|MON|2013-12-02|113.73|114.56|113.15|113.29|1977800
5183609|4673|MCR|2014-01-17|9.01|9.03|9|9.02|117000
5183610|4673|MCR|2014-01-16|9|9.05|9|9.01|189600
5183611|4673|MCR|2014-01-15|9.05|9.08|9.04|9.04|176500
5183612|4673|MCR|2014-01-14|9.04|9.07|9.03|9.04|177700
5183613|4673|MCR|2014-01-13|9.15|9.19|9.1|9.1|183900
5183614|4673|MCR|2014-01-10|9.1|9.19|9.1|9.17|181100
5183615|4673|MCR|2014-01-09|9.09|9.16|9.08|9.11|266200
5183616|4673|MCR|2014-01-08|9.08|9.17|9.08|9.1|375900
5183617|4673|MCR|2014-01-07|9.09|9.13|9.08|9.1|121700
5183618|4673|MCR|2014-01-06|9.06|9.11|9.05|9.1|89600
5183619|4673|MCR|2014-01-03|9.04|9.1|9.04|9.08|128800
5183620|4673|MCR|2014-01-02|9.02|9.07|9.02|9.07|189700
5183621|4673|MCR|2013-12-31|9.04|9.07|9.04|9.05|239700
5183622|4673|MCR|2013-12-30|9.06|9.08|9.03|9.04|203000
5183623|4673|MCR|2013-12-27|8.97|9.05|8.97|9.05|225400
5183624|4673|MCR|2013-12-26|9.09|9.11|8.99|8.99|308000
5183625|4673|MCR|2013-12-24|9.07|9.1|9.05|9.08|88300
5183626|4673|MCR|2013-12-23|8.89|9.05|8.88|9.04|260700
5183627|4673|MCR|2013-12-20|8.81|8.91|8.81|8.88|173600
5183628|4673|MCR|2013-12-19|8.81|8.86|8.8|8.84|204300
5183629|4673|MCR|2013-12-18|8.84|8.88|8.78|8.83|359200
5183630|4673|MCR|2013-12-17|8.83|8.86|8.83|8.84|250600
5183631|4673|MCR|2013-12-16|8.9|8.91|8.88|8.89|222700
5183632|4673|MCR|2013-12-13|8.94|8.95|8.9|8.9|141000
5183633|4673|MCR|2013-12-12|8.96|8.97|8.93|8.97|125800
5183634|4673|MCR|2013-12-11|8.95|8.97|8.92|8.96|173000
5183635|4673|MCR|2013-12-10|8.93|8.96|8.9|8.96|123100
5183636|4673|MCR|2013-12-09|8.92|8.95|8.9|8.9|111100
5183637|4673|MCR|2013-12-06|8.95|9|8.88|8.94|185400
5183638|4673|MCR|2013-12-05|8.89|8.91|8.87|8.87|130100
5183639|4673|MCR|2013-12-04|8.93|8.95|8.9|8.91|134200
5183640|4673|MCR|2013-12-03|8.94|8.99|8.93|8.94|153300
5183641|4673|MCR|2013-12-02|8.95|9|8.95|8.98|121600
5186221|4675|MIN|2014-01-17|5.23|5.28|5.23|5.28|369400
5186222|4675|MIN|2014-01-16|5.24|5.28|5.22|5.25|464400
5186223|4675|MIN|2014-01-15|5.23|5.24|5.22|5.24|486800
5195968|4684|MSL|2013-12-03|17.25|17.79|17.02|17.57|19900
5195969|4684|MSL|2013-12-02|17.7|17.7|16.75|17.38|26300
5215206|4706|MCP|2014-01-17|5.58|5.6|5.37|5.4|5292900
5215207|4706|MCP|2014-01-16|5.69|5.8|5.5|5.54|6035800
5215208|4706|MCP|2014-01-15|5.32|5.69|5.29|5.67|9797400
5215209|4706|MCP|2014-01-14|5.4|5.46|5.27|5.29|4541200
5215210|4706|MCP|2014-01-13|5.46|5.52|5.3|5.32|7632900
5215211|4706|MCP|2014-01-10|5.33|5.51|5.25|5.42|6970300
5215212|4706|MCP|2014-01-09|5.56|5.56|5.27|5.29|8903200
5215213|4706|MCP|2014-01-08|5.61|5.84|5.5|5.51|10985700
5215214|4706|MCP|2014-01-07|5.89|5.95|5.62|5.66|10192200
5215215|4706|MCP|2014-01-06|6.04|6.09|5.68|5.77|12753700
5215216|4706|MCP|2014-01-03|6.29|6.45|5.91|6.01|17137200
5215217|4706|MCP|2014-01-02|5.86|6.33|5.76|6.29|35842500
5215218|4706|MCP|2013-12-31|5.42|5.66|5.36|5.62|8785900
5215219|4706|MCP|2013-12-30|5.53|5.55|5.31|5.38|11237300
5215220|4706|MCP|2013-12-27|4.98|5.58|4.95|5.53|24476700
5215221|4706|MCP|2013-12-26|4.8|4.87|4.75|4.81|4416700
5215222|4706|MCP|2013-12-24|4.79|4.87|4.78|4.81|2120000
5215223|4706|MCP|2013-12-23|4.92|4.92|4.81|4.81|4103000
5215224|4706|MCP|2013-12-20|4.78|4.9|4.71|4.9|8213500
5215225|4706|MCP|2013-12-19|4.68|4.88|4.67|4.77|5846700
5215226|4706|MCP|2013-12-18|4.8|4.82|4.63|4.65|4255400
5215227|4706|MCP|2013-12-17|4.52|4.83|4.52|4.77|8165400
5215228|4706|MCP|2013-12-16|4.58|4.64|4.51|4.53|3498800
5215229|4706|MCP|2013-12-13|4.6|4.64|4.55|4.57|2837800
5215230|4706|MCP|2013-12-12|4.71|4.74|4.59|4.61|4308600
5215231|4706|MCP|2013-12-11|4.82|4.86|4.69|4.74|4919100
5215232|4706|MCP|2013-12-10|4.87|5.03|4.83|4.84|4290800
5215233|4706|MCP|2013-12-09|4.79|4.94|4.76|4.88|3282300
5215234|4706|MCP|2013-12-06|5|5.03|4.76|4.78|3991100
5215235|4706|MCP|2013-12-05|4.95|5.05|4.93|4.95|3254500
5215236|4706|MCP|2013-12-04|5.07|5.12|4.93|4.99|6121600
5215237|4706|MCP|2013-12-03|4.95|5.24|4.82|5.12|11737200
5215238|4706|MCP|2013-12-02|4.78|5.08|4.78|4.98|8296800
5238283|4739|MPLX|2014-01-17|41.28|43.05|41.22|42.09|114700
5238284|4739|MPLX|2014-01-16|41|41.58|40.55|41.24|52600
5238285|4739|MPLX|2014-01-15|41.31|41.67|41|41|55900
5238286|4739|MPLX|2014-01-14|41.62|42.8|40.89|41.17|69000
5238287|4739|MPLX|2014-01-13|41.35|41.88|40.27|41|65300
5238288|4739|MPLX|2014-01-10|40.68|41.11|40.26|40.95|69200
5238289|4739|MPLX|2014-01-09|40.31|40.96|40.25|40.45|39400
5238290|4739|MPLX|2014-01-08|40.63|41.44|40.01|40.45|36000
5238291|4739|MPLX|2014-01-07|41.26|41.26|40.02|40.55|40100
5238292|4739|MPLX|2014-01-06|40.53|41.28|40.3|41.28|30100
5238293|4739|MPLX|2014-01-03|41|41.33|40.3|40.75|103700
5238294|4739|MPLX|2014-01-02|44.26|44.26|42|42.13|167900
5238295|4739|MPLX|2013-12-31|43.35|44.97|42.88|44.54|249400
5238296|4739|MPLX|2013-12-30|40.86|43.47|40.84|43.08|159200
5238297|4739|MPLX|2013-12-27|40.74|41|40.35|40.78|42800
5238298|4739|MPLX|2013-12-26|40.97|41.61|40.56|40.86|157300
5238299|4739|MPLX|2013-12-24|41|41.09|40.44|40.77|18500
5238300|4739|MPLX|2013-12-23|39.65|41.42|39.65|40.8|164300
5238301|4739|MPLX|2013-12-20|38.88|39.99|38.43|39.84|69600
5238302|4739|MPLX|2013-12-19|38.42|39.09|38.42|38.68|82100
5238303|4739|MPLX|2013-12-18|38.76|38.83|38.35|38.62|73500
5238304|4739|MPLX|2013-12-17|38.91|39|38.58|38.64|84600
5238305|4739|MPLX|2013-12-16|38.04|39|38.04|38.9|113500
5238306|4739|MPLX|2013-12-13|37.8|38.59|37.72|38.14|69500
5238307|4739|MPLX|2013-12-12|37.49|38.48|37.12|37.84|237800
5238308|4739|MPLX|2013-12-11|37.7|38.23|36.9|37.41|338400
5238309|4739|MPLX|2013-12-10|38.18|38.63|37.13|37.85|97100
5238310|4739|MPLX|2013-12-09|37.02|38.24|36.88|37.93|286700
5238311|4739|MPLX|2013-12-06|37.24|38.12|36.62|36.85|136700
5238312|4739|MPLX|2013-12-05|37.32|37.68|36.96|37.27|115100
5238313|4739|MPLX|2013-12-04|38.79|38.79|37.22|37.42|128700
5238314|4739|MPLX|2013-12-03|38.97|39.38|38.5|38.88|70000
5238315|4739|MPLX|2013-12-02|37.92|38.99|37.55|38.88|39400
5200748|4691|MR|2014-01-17|38.95|40|37.5|38.53|1799000
5200749|4691|MR|2014-01-16|39.32|40.46|39.32|40.2|1449100
5200750|4691|MR|2014-01-15|39.18|39.61|39.18|39.32|691200
5200751|4691|MR|2014-01-14|40|40.39|38.95|39.24|1036800
5200752|4691|MR|2014-01-13|37|40.89|36.84|39.52|2664900
5200753|4691|MR|2014-01-10|36.75|37.1|36.6|36.99|728500
5200754|4691|MR|2014-01-09|36.55|37|36.18|36.88|436300
5200755|4691|MR|2014-01-08|37.22|37.25|36.51|36.74|574500
5200756|4691|MR|2014-01-07|36|37.3|36|36.97|515400
5200757|4691|MR|2014-01-06|36|36.28|35.86|36|580000
5186224|4675|MIN|2014-01-14|5.24|5.26|5.21|5.24|616900
5186225|4675|MIN|2014-01-13|5.28|5.3|5.28|5.3|481700
5186226|4675|MIN|2014-01-10|5.3|5.31|5.27|5.29|294000
5186227|4675|MIN|2014-01-09|5.25|5.3|5.25|5.3|330100
5186228|4675|MIN|2014-01-08|5.26|5.29|5.26|5.26|291700
5186229|4675|MIN|2014-01-07|5.21|5.31|5.21|5.3|528400
5186230|4675|MIN|2014-01-06|5.22|5.24|5.19|5.21|401100
5186231|4675|MIN|2014-01-03|5.21|5.21|5.18|5.2|296000
5186232|4675|MIN|2014-01-02|5.18|5.23|5.17|5.21|504200
5186233|4675|MIN|2013-12-31|5.22|5.22|5.18|5.18|621900
5186234|4675|MIN|2013-12-30|5.19|5.23|5.18|5.19|580800
5186235|4675|MIN|2013-12-27|5.21|5.22|5.18|5.21|643700
5186236|4675|MIN|2013-12-26|5.25|5.26|5.22|5.24|564100
5186237|4675|MIN|2013-12-24|5.21|5.26|5.2|5.24|482800
5186238|4675|MIN|2013-12-23|5.16|5.24|5.12|5.21|862900
5186239|4675|MIN|2013-12-20|5.1|5.14|5.09|5.13|724900
5186240|4675|MIN|2013-12-19|5.09|5.11|5.08|5.1|631000
5186241|4675|MIN|2013-12-18|5.1|5.13|5.08|5.09|645100
5186242|4675|MIN|2013-12-17|5.07|5.13|5.07|5.11|474400
5186243|4675|MIN|2013-12-16|5.14|5.15|5.12|5.12|517300
5186244|4675|MIN|2013-12-13|5.13|5.14|5.11|5.13|525100
5186245|4675|MIN|2013-12-12|5.14|5.15|5.1|5.14|1007000
5186246|4675|MIN|2013-12-11|5.17|5.18|5.12|5.14|861800
5186247|4675|MIN|2013-12-10|5.13|5.17|5.13|5.15|522500
5186248|4675|MIN|2013-12-09|5.12|5.15|5.1|5.13|718500
5186249|4675|MIN|2013-12-06|5.14|5.17|5.09|5.1|1170500
5186250|4675|MIN|2013-12-05|5.15|5.16|5.13|5.14|507800
5186251|4675|MIN|2013-12-04|5.19|5.19|5.15|5.15|451900
5186252|4675|MIN|2013-12-03|5.17|5.19|5.17|5.18|238200
5186253|4675|MIN|2013-12-02|5.19|5.21|5.17|5.17|377700
5180997|4669|MFA|2014-01-17|7.18|7.2|7.13|7.17|2240100
5180998|4669|MFA|2014-01-16|7.17|7.21|7.14|7.18|3557700
5180999|4669|MFA|2014-01-15|7.17|7.23|7.15|7.18|4156100
5181000|4669|MFA|2014-01-14|7.21|7.24|7.18|7.18|1943900
5181001|4669|MFA|2014-01-13|7.17|7.23|7.17|7.22|2360500
5181002|4669|MFA|2014-01-10|7.2|7.23|7.17|7.19|3888900
5181003|4669|MFA|2014-01-09|7.18|7.18|7.1|7.15|8266000
5181004|4669|MFA|2014-01-08|7.13|7.19|7.1|7.16|6643300
5181005|4669|MFA|2014-01-07|7.14|7.18|7.09|7.15|2189400
5181006|4669|MFA|2014-01-06|7.1|7.16|7.07|7.12|4533300
5181007|4669|MFA|2014-01-03|7.1|7.12|7.05|7.08|2095700
5181008|4669|MFA|2014-01-02|7.06|7.1|7.03|7.08|2007100
5181009|4669|MFA|2013-12-31|7.02|7.16|7.02|7.06|4044500
5181010|4669|MFA|2013-12-30|7.08|7.1|7.01|7.04|3570400
5181011|4669|MFA|2013-12-27|7.08|7.1|7.02|7.08|2925500
5181012|4669|MFA|2013-12-26|7.29|7.3|7.24|7.27|2161500
5181013|4669|MFA|2013-12-24|7.29|7.3|7.25|7.28|735100
5181014|4669|MFA|2013-12-23|7.33|7.34|7.25|7.28|2817000
5181015|4669|MFA|2013-12-20|7.2|7.3|7.18|7.3|5046500
5181016|4669|MFA|2013-12-19|7.25|7.28|7.15|7.16|2145500
5181017|4669|MFA|2013-12-18|7.18|7.29|7.1|7.27|3271300
5181018|4669|MFA|2013-12-17|7.08|7.2|7.07|7.18|2443400
5181019|4669|MFA|2013-12-16|7.1|7.16|7.06|7.07|4220800
5181020|4669|MFA|2013-12-13|7.14|7.17|7.07|7.11|2112600
5181021|4669|MFA|2013-12-12|7.15|7.16|7.09|7.12|2631900
5181022|4669|MFA|2013-12-11|7.21|7.22|7.15|7.15|2109400
5181023|4669|MFA|2013-12-10|7.21|7.28|7.19|7.22|2619200
5181024|4669|MFA|2013-12-09|7.14|7.21|7.11|7.2|2125900
5181025|4669|MFA|2013-12-06|7.15|7.16|7.1|7.15|2017400
5181026|4669|MFA|2013-12-05|7.15|7.19|7.12|7.14|2494700
5181027|4669|MFA|2013-12-04|7.18|7.21|7.1|7.19|3257100
5181028|4669|MFA|2013-12-03|7.21|7.26|7.2|7.21|3966300
5181029|4669|MFA|2013-12-02|7.28|7.29|7.22|7.24|3214000
5194582|4682|MAA|2014-01-17|62.23|62.51|62.11|62.46|524800
5194583|4682|MAA|2014-01-16|61.9|62.25|61.9|62.07|399400
5194584|4682|MAA|2014-01-15|62.24|62.24|61.92|61.95|509600
5194585|4682|MAA|2014-01-14|61.39|62.2|61.2|61.85|516400
5194586|4682|MAA|2014-01-13|61.55|61.89|61.27|61.41|408700
5194587|4682|MAA|2014-01-10|61.8|62.55|61.75|62.44|293400
5194588|4682|MAA|2014-01-09|61.77|61.9|61.08|61.61|338600
5194589|4682|MAA|2014-01-08|61.66|61.84|60.57|61.71|586000
5194590|4682|MAA|2014-01-07|61.83|62.24|61.65|61.79|458700
5194591|4682|MAA|2014-01-06|61.8|62.18|61.41|61.84|497400
5194592|4682|MAA|2014-01-03|61.16|61.94|61.07|61.71|282100
5194593|4682|MAA|2014-01-02|60.74|61.43|60.47|61.06|345300
5194594|4682|MAA|2013-12-31|61.2|61.43|60.57|60.74|338000
5194595|4682|MAA|2013-12-30|60.81|61.37|60.68|61.19|274200
5194596|4682|MAA|2013-12-27|60.53|60.99|60.4|60.93|244800
5200758|4691|MR|2014-01-03|36.16|36.58|35.84|35.99|701700
5200759|4691|MR|2014-01-02|36.05|36.77|35.5|36.16|1352100
5200760|4691|MR|2013-12-31|36.9|36.9|36.25|36.36|636400
5200761|4691|MR|2013-12-30|36.83|37.04|35.93|36.29|1013600
5200762|4691|MR|2013-12-27|37|37.15|36.16|36.6|695000
5200763|4691|MR|2013-12-26|37.75|37.75|36.17|36.75|1089100
5200764|4691|MR|2013-12-24|37.4|37.84|37.08|37.43|361300
5200765|4691|MR|2013-12-23|37.69|38.04|37.28|37.49|680500
5200766|4691|MR|2013-12-20|37.97|38.46|36.5|37.8|1230400
5200767|4691|MR|2013-12-19|37.62|38.55|37.41|38.06|849700
5200768|4691|MR|2013-12-18|37.77|38.32|37.26|37.85|781800
5200769|4691|MR|2013-12-17|39|39|37.83|37.93|610800
5200770|4691|MR|2013-12-16|38.04|39.26|37.68|38.15|1421300
5200771|4691|MR|2013-12-13|35.09|38.68|35.01|37.1|7998300
5200772|4691|MR|2013-12-12|39.82|39.89|34.29|35.61|4506800
5200773|4691|MR|2013-12-11|41.5|41.5|39.86|40|715100
5200774|4691|MR|2013-12-10|41.16|41.5|41.07|41.39|464900
5200775|4691|MR|2013-12-09|40.51|41.92|40.13|41.5|839000
5200776|4691|MR|2013-12-06|40.4|40.68|40|40.65|636400
5200777|4691|MR|2013-12-05|39.81|40.68|39.8|40.35|544100
5200778|4691|MR|2013-12-04|40.9|41.15|39.47|39.79|553900
5200779|4691|MR|2013-12-03|42|42|40.88|41.33|664200
5200780|4691|MR|2013-12-02|39.67|42.11|39.54|42.07|827800
5203360|4693|MTX|2014-01-17|58.95|58.95|58.28|58.54|83700
5203361|4693|MTX|2014-01-16|59.17|59.36|58.68|58.89|123500
5203362|4693|MTX|2014-01-15|59.36|59.44|58.77|59.08|170800
5203363|4693|MTX|2014-01-14|58.56|59.37|58.26|59.28|196900
5203364|4693|MTX|2014-01-13|59.08|59.17|57.76|58.23|201000
5203365|4693|MTX|2014-01-10|59.36|59.38|58.79|59.27|194300
5203366|4693|MTX|2014-01-09|59.42|59.61|58.54|59.15|129500
5203367|4693|MTX|2014-01-08|59.21|59.5|58.61|59.37|297000
5203368|4693|MTX|2014-01-07|58.88|59.35|58.55|59.19|174200
5203369|4693|MTX|2014-01-06|59.72|59.72|58.29|58.55|147800
5203370|4693|MTX|2014-01-03|58.88|59.66|58.78|59.46|112200
5203371|4693|MTX|2014-01-02|60.08|60.08|58.36|58.89|164900
5203372|4693|MTX|2013-12-31|60.55|60.75|59.93|60.07|102400
5203373|4693|MTX|2013-12-30|60.14|60.53|59.74|60.29|100000
5203374|4693|MTX|2013-12-27|60.52|60.56|60.03|60.29|60100
5203375|4693|MTX|2013-12-26|60.51|60.69|60|60.24|103600
5203376|4693|MTX|2013-12-24|59.75|60.69|59.41|60.4|76100
5203377|4693|MTX|2013-12-23|59.88|60.07|59.33|59.64|110700
5203378|4693|MTX|2013-12-20|58.9|60.23|58.66|59.76|260700
5203379|4693|MTX|2013-12-19|59.17|59.33|58.58|58.82|137100
5203380|4693|MTX|2013-12-18|58.9|59.14|57.95|59.14|177000
5203381|4693|MTX|2013-12-17|58.88|58.93|58.24|58.68|97200
5203382|4693|MTX|2013-12-16|60.16|60.16|58.5|58.91|103900
5203383|4693|MTX|2013-12-13|58.85|59.05|58.19|58.4|98600
5203384|4693|MTX|2013-12-12|57.7|58.79|57.59|58.54|164300
5203385|4693|MTX|2013-12-11|58.99|58.99|57.38|57.57|180400
5203386|4693|MTX|2013-12-10|59.32|59.77|58.69|58.76|114000
5203387|4693|MTX|2013-12-09|59.81|60.16|59.21|59.56|150300
5203388|4693|MTX|2013-12-06|59.08|59.68|58.91|59.57|159100
5203389|4693|MTX|2013-12-05|58.09|58.44|57.73|58.31|128100
5203390|4693|MTX|2013-12-04|57.68|58.61|57.31|58.3|145700
5203391|4693|MTX|2013-12-03|58.34|58.69|57.73|58.1|114300
5203392|4693|MTX|2013-12-02|59.28|59.36|58.48|58.61|181800
5198136|4687|MILL|2014-01-17|7.6|7.64|7.4|7.47|240200
5198137|4687|MILL|2014-01-16|7.34|7.88|7.25|7.57|753400
5198138|4687|MILL|2014-01-15|7.44|7.53|7.23|7.34|399700
5198139|4687|MILL|2014-01-14|6.8|7.48|6.7|7.36|778000
5198140|4687|MILL|2014-01-13|7.03|7.15|6.76|6.8|483500
5198141|4687|MILL|2014-01-10|6.78|7.09|6.73|7.02|503900
5198142|4687|MILL|2014-01-09|6.91|6.95|6.76|6.82|453200
5198143|4687|MILL|2014-01-08|6.92|7.09|6.84|6.92|421200
5198144|4687|MILL|2014-01-07|6.74|7.03|6.62|6.94|656800
5198145|4687|MILL|2014-01-06|6.75|6.97|6.67|6.67|685700
5198146|4687|MILL|2014-01-03|6.77|6.92|6.66|6.74|391800
5198147|4687|MILL|2014-01-02|6.97|7.12|6.7|6.77|718900
5198148|4687|MILL|2013-12-31|6.89|7.19|6.88|7.04|698200
5198149|4687|MILL|2013-12-30|7.12|7.23|6.89|6.93|898200
5198150|4687|MILL|2013-12-27|6.8|7.19|6.78|7.15|1104000
5198151|4687|MILL|2013-12-26|7.25|7.43|6.88|6.88|1021500
5198152|4687|MILL|2013-12-24|7.16|7.48|6.76|7.25|1600800
5198153|4687|MILL|2013-12-23|7.23|7.6|7.13|7.29|2199400
5198154|4687|MILL|2013-12-20|7.07|7.85|7.01|7.6|3145000
5198155|4687|MILL|2013-12-19|7.68|7.85|7.04|7.07|1729600
5198156|4687|MILL|2013-12-18|7.65|8.04|7|7.65|2384300
5198157|4687|MILL|2013-12-17|8.58|8.69|8.19|8.21|1551500
5245573|4750|MUR|2014-01-07|63.02|63.72|62.73|63.4|1175000
5245574|4750|MUR|2014-01-06|63.17|63.26|62.49|62.77|1617000
5245575|4750|MUR|2014-01-03|63.63|63.98|62.9|63.3|928500
5245576|4750|MUR|2014-01-02|64.56|64.76|63.29|63.7|936800
5245577|4750|MUR|2013-12-31|64.12|64.94|64.01|64.88|868300
5245578|4750|MUR|2013-12-30|64.59|64.65|63.74|64.14|600400
5245579|4750|MUR|2013-12-27|64.41|64.56|63.9|64.42|408700
5245580|4750|MUR|2013-12-26|63.96|64.31|63.64|64.12|691900
5245581|4750|MUR|2013-12-24|63.74|64.04|63.69|63.72|291300
5245582|4750|MUR|2013-12-23|63.99|64.3|63.6|63.67|888900
5245583|4750|MUR|2013-12-20|64.52|64.8|63.55|63.59|2282200
5245584|4750|MUR|2013-12-19|63.83|64.67|63.47|64.41|1141500
5245585|4750|MUR|2013-12-18|63.18|64.21|62.83|63.9|1211500
5245586|4750|MUR|2013-12-17|63.08|63.35|62.49|63.11|1444800
5245587|4750|MUR|2013-12-16|63.16|63.72|62.85|63.3|1057300
5245588|4750|MUR|2013-12-13|63.03|63.53|62.48|63.01|1011500
5245589|4750|MUR|2013-12-12|63.55|63.81|62.88|63.15|1128100
5245590|4750|MUR|2013-12-11|64.19|64.26|63.2|63.45|1502800
5245591|4750|MUR|2013-12-10|64.03|64.45|63.84|64.1|1085800
5245592|4750|MUR|2013-12-09|64.66|64.84|63.37|64.12|1201600
5245593|4750|MUR|2013-12-06|64.08|64.46|63.58|63.9|1087000
5245594|4750|MUR|2013-12-05|64.53|64.65|63.41|63.54|1498700
5245595|4750|MUR|2013-12-04|65.21|65.36|63.64|64.55|1693500
5245596|4750|MUR|2013-12-03|64.86|65.75|64.65|65.55|1627500
5245597|4750|MUR|2013-12-02|65.18|66.2|64.75|65.12|1782000
5241647|4747|MSCI|2014-01-17|43.94|44.62|43.94|44.22|454300
5241648|4747|MSCI|2014-01-16|43.21|44.02|43.21|44|344500
5241649|4747|MSCI|2014-01-15|43.8|43.93|43.38|43.43|565700
5241650|4747|MSCI|2014-01-14|43.19|43.77|42.87|43.66|274800
5241651|4747|MSCI|2014-01-13|43.74|43.8|43.02|43.12|444700
5241652|4747|MSCI|2014-01-10|43.61|43.97|43.4|43.78|306200
5241653|4747|MSCI|2014-01-09|43.54|43.91|43.21|43.62|287100
5241654|4747|MSCI|2014-01-08|43.61|43.75|43.31|43.47|469600
5241655|4747|MSCI|2014-01-07|43.53|43.68|43.2|43.54|424500
5241656|4747|MSCI|2014-01-06|43.31|43.44|43.02|43.1|482600
5241657|4747|MSCI|2014-01-03|43.13|43.49|43.07|43.17|313200
5241658|4747|MSCI|2014-01-02|43.63|43.64|43.09|43.15|459700
5241659|4747|MSCI|2013-12-31|43.69|43.8|43.52|43.72|219500
5241660|4747|MSCI|2013-12-30|43.5|43.82|43.3|43.64|282800
5241661|4747|MSCI|2013-12-27|43.53|43.83|43.31|43.47|288200
5241662|4747|MSCI|2013-12-26|43.51|43.8|43.33|43.39|350000
5241663|4747|MSCI|2013-12-24|43.15|43.4|42.93|43.34|200100
5241664|4747|MSCI|2013-12-23|42.92|43.12|42.85|43|685000
5241665|4747|MSCI|2013-12-20|42.16|42.78|41.97|42.6|1232000
5241666|4747|MSCI|2013-12-19|43.02|43.29|42.02|42.05|920700
5241667|4747|MSCI|2013-12-18|42.81|43.01|42.13|42.99|1012100
5241668|4747|MSCI|2013-12-17|43.12|43.42|42.64|42.67|684000
5241669|4747|MSCI|2013-12-16|43.59|43.8|43.11|43.19|653800
5241670|4747|MSCI|2013-12-13|43.65|44.07|43.04|43.46|490400
5241671|4747|MSCI|2013-12-12|43.68|43.95|43.19|43.47|491500
5241672|4747|MSCI|2013-12-11|43.78|43.91|42.73|42.84|586300
5241673|4747|MSCI|2013-12-10|43.86|44.26|43.58|43.6|450600
5241674|4747|MSCI|2013-12-09|44.28|44.63|43.96|44.15|413400
5241675|4747|MSCI|2013-12-06|44.37|44.53|43.89|44.21|596300
5241676|4747|MSCI|2013-12-05|43.92|44.14|43.37|43.87|572500
5241677|4747|MSCI|2013-12-04|43.94|44.44|43.52|43.91|292500
5241678|4747|MSCI|2013-12-03|44.6|44.79|44.05|44.19|293600
5241679|4747|MSCI|2013-12-02|44.38|45.42|44.31|44.71|369000
5202054|4692|MSA|2014-01-17|53.1|53.74|53.09|53.59|135300
5202055|4692|MSA|2014-01-16|52.31|53.07|52.31|53.06|76900
5202056|4692|MSA|2014-01-15|51.81|52.69|51.76|52.56|99600
5202057|4692|MSA|2014-01-14|51.39|52.38|51.16|51.84|142800
5202058|4692|MSA|2014-01-13|51.24|51.7|50.9|51.21|125400
5202059|4692|MSA|2014-01-10|51.2|51.54|50.83|51.49|133500
5202060|4692|MSA|2014-01-09|51.29|51.66|50.58|51.18|132900
5202061|4692|MSA|2014-01-08|50.8|51.24|50.33|51.02|107900
5202062|4692|MSA|2014-01-07|51.09|51.3|50.27|50.95|176500
5202063|4692|MSA|2014-01-06|51.76|52.39|50.7|50.79|135000
5202064|4692|MSA|2014-01-03|50.63|51.51|50.52|51.3|102500
5202065|4692|MSA|2014-01-02|51.14|51.56|50.16|50.62|77200
5202066|4692|MSA|2013-12-31|50.98|51.66|50.54|51.21|129200
5202067|4692|MSA|2013-12-30|50.97|51.27|50.61|50.79|99000
5202068|4692|MSA|2013-12-27|51.5|51.97|50.99|51.16|80800
5202069|4692|MSA|2013-12-26|51.42|52.03|50.77|51.26|88500
5202070|4692|MSA|2013-12-24|50.7|51.2|50.52|51.09|84800
5202071|4692|MSA|2013-12-23|50.24|50.69|49.55|50.62|117200
5202072|4692|MSA|2013-12-20|48.75|50.45|48.46|50.16|230500
5202073|4692|MSA|2013-12-19|49.73|49.95|48.6|48.65|78300
5223929|4719|MS|2013-12-31|30.89|31.42|30.87|31.36|8457100
5223930|4719|MS|2013-12-30|31.07|31.25|30.74|30.85|6201200
5223931|4719|MS|2013-12-27|31.12|31.22|30.95|31.06|4116200
5223932|4719|MS|2013-12-26|31.03|31.25|30.95|31.1|5408700
5223933|4719|MS|2013-12-24|31.09|31.17|30.73|31.01|4545700
5223934|4719|MS|2013-12-23|31.15|31.24|31|31.11|7137300
5223935|4719|MS|2013-12-20|30.98|31.19|30.82|30.93|14894000
5223936|4719|MS|2013-12-19|31.5|31.54|30.81|30.86|20841100
5223937|4719|MS|2013-12-18|30.68|31.65|30.44|31.62|18392200
5223938|4719|MS|2013-12-17|30.96|31.03|30.37|30.52|10009200
5223939|4719|MS|2013-12-16|31.27|31.43|30.85|30.92|8582300
5223940|4719|MS|2013-12-13|30.57|31.17|30.53|31.09|12217900
5223941|4719|MS|2013-12-12|30.18|30.64|30.15|30.48|10042500
5223942|4719|MS|2013-12-11|30.79|30.79|30.04|30.12|10041300
5223943|4719|MS|2013-12-10|30.5|31.05|30.37|30.77|13167500
5223944|4719|MS|2013-12-09|30.69|30.74|30.29|30.39|8486800
5223945|4719|MS|2013-12-06|30.76|30.8|30.31|30.46|12761400
5223946|4719|MS|2013-12-05|30.74|30.84|30.13|30.21|14406800
5223947|4719|MS|2013-12-04|30.75|31.29|30.69|31.13|7967000
5223948|4719|MS|2013-12-03|31.27|31.43|30.78|30.97|11249500
5223949|4719|MS|2013-12-02|31.52|31.85|31.29|31.43|9975700
5213900|4704|TAP|2014-01-17|56.13|56.24|55.48|55.58|1169300
5213901|4704|TAP|2014-01-16|56.06|56.42|55.77|56.15|1072800
5213902|4704|TAP|2014-01-15|56.61|56.61|56.05|56.23|1210700
5213903|4704|TAP|2014-01-14|55.96|56.79|55.92|56.67|1218400
5213904|4704|TAP|2014-01-13|56.03|57.18|55.74|55.94|2130200
5213905|4704|TAP|2014-01-10|55.43|56.23|55.39|56.08|1160500
5213906|4704|TAP|2014-01-09|55.4|55.45|55.09|55.3|700200
5213907|4704|TAP|2014-01-08|55.5|55.66|55.11|55.22|935700
5213908|4704|TAP|2014-01-07|55|55.64|54.8|55.35|1407200
5213909|4704|TAP|2014-01-06|55.15|55.2|54.57|54.8|886400
5213910|4704|TAP|2014-01-03|55.36|55.44|54.73|55.01|802600
5213911|4704|TAP|2014-01-02|55.95|56.05|54.85|55.22|1352700
5213912|4704|TAP|2013-12-31|56.01|56.49|56.01|56.15|550600
5213913|4704|TAP|2013-12-30|55.7|55.98|55.34|55.76|443200
5213914|4704|TAP|2013-12-27|55.16|55.8|55.14|55.76|609600
5213915|4704|TAP|2013-12-26|55.09|55.46|54.7|55.39|301500
5213916|4704|TAP|2013-12-24|55.07|55.28|54.75|55.04|136900
5213917|4704|TAP|2013-12-23|55.26|55.32|54.76|54.94|551800
5213918|4704|TAP|2013-12-20|55.11|55.31|54.77|54.94|862800
5213919|4704|TAP|2013-12-19|55.32|55.4|54.62|54.97|689300
5213920|4704|TAP|2013-12-18|53.88|55.43|53.67|55.39|1103200
5213921|4704|TAP|2013-12-17|53.77|53.96|53.38|53.79|738300
5213922|4704|TAP|2013-12-16|53.49|54.08|53.36|53.75|885600
5213923|4704|TAP|2013-12-13|53.58|53.71|52.79|53.19|656200
5213924|4704|TAP|2013-12-12|54.1|54.18|53.28|53.42|778500
5213925|4704|TAP|2013-12-11|54.8|55.01|54.2|54.3|752000
5213926|4704|TAP|2013-12-10|54.86|55.12|54.33|54.7|741600
5213927|4704|TAP|2013-12-09|55.07|55.39|54.83|55.06|639000
5213928|4704|TAP|2013-12-06|54.43|54.98|54.2|54.96|872000
5213929|4704|TAP|2013-12-05|54.07|55.33|53.56|54.01|1952800
5213930|4704|TAP|2013-12-04|53.52|54.57|53.4|54.34|1815100
5213931|4704|TAP|2013-12-03|52.47|54.07|52.34|53.93|1527200
5213932|4704|TAP|2013-12-02|52.72|52.84|52.11|52.55|786100
5231753|4734|MSF|2014-01-17|14.98|14.98|14.88|14.97|9400
5231754|4734|MSF|2014-01-16|14.99|15.06|14.99|15.01|5100
5231755|4734|MSF|2014-01-15|15.03|15.1|14.95|15.05|9500
5231756|4734|MSF|2014-01-14|15.04|15.12|14.91|15.09|21900
5231757|4734|MSF|2014-01-13|15|15.03|14.93|15.03|26000
5231758|4734|MSF|2014-01-10|14.95|15.04|14.83|15.04|22800
5231759|4734|MSF|2014-01-09|14.92|14.92|14.78|14.85|7000
5231760|4734|MSF|2014-01-08|14.87|15|14.73|14.91|35200
5231761|4734|MSF|2014-01-07|14.99|15.06|14.98|14.98|36200
5231762|4734|MSF|2014-01-06|15.03|15.03|14.65|14.87|28400
5231763|4734|MSF|2014-01-03|15.14|15.14|14.97|15.03|32900
5231764|4734|MSF|2014-01-02|15.42|15.42|14.96|15.14|37700
5231765|4734|MSF|2013-12-31|15.49|15.49|15.36|15.48|75300
5231766|4734|MSF|2013-12-30|15.06|15.34|15.06|15.33|17700
5231767|4734|MSF|2013-12-27|15.24|15.24|15.16|15.16|7800
5231768|4734|MSF|2013-12-26|15.29|15.45|15.2|15.22|14500
5231769|4734|MSF|2013-12-24|15.13|15.22|15.13|15.21|10000
5231770|4734|MSF|2013-12-23|15.07|15.23|14.99|15.05|53900
5231771|4734|MSF|2013-12-20|15.2|15.2|15.05|15.05|11300
5231772|4734|MSF|2013-12-19|15.25|15.25|15.07|15.14|44400
5231773|4734|MSF|2013-12-18|15.05|15.33|14.98|15.28|58600
5231774|4734|MSF|2013-12-17|15.04|15.05|14.99|15.05|41100
5231775|4734|MSF|2013-12-16|15.11|15.11|15|15.01|19500
5231776|4734|MSF|2013-12-13|15.01|15.02|14.94|15.01|18600
5194597|4682|MAA|2013-12-26|60.73|61.21|60.49|60.52|328400
5194598|4682|MAA|2013-12-24|60.14|60.88|60.05|60.68|186700
5194599|4682|MAA|2013-12-23|60.58|60.93|60.08|60.28|352800
5194600|4682|MAA|2013-12-20|59.55|60.43|59.55|60.22|811500
5194601|4682|MAA|2013-12-19|60.31|60.86|59.23|59.7|754300
5194602|4682|MAA|2013-12-18|60.25|60.96|59.4|60.66|540000
5194603|4682|MAA|2013-12-17|60.08|60.51|59.69|60.35|530400
5194604|4682|MAA|2013-12-16|60.21|60.7|59.88|60.04|424900
5194605|4682|MAA|2013-12-13|60.55|61.12|59.98|60.2|424700
5194606|4682|MAA|2013-12-12|60.46|60.66|59.81|60.25|733800
5194607|4682|MAA|2013-12-11|62.39|62.39|60.6|60.74|456000
5194608|4682|MAA|2013-12-10|61.8|62.63|61.8|62.43|570200
5194609|4682|MAA|2013-12-09|61.79|62.13|61.4|61.96|520900
5194610|4682|MAA|2013-12-06|62.39|62.66|61.86|61.9|633900
5194611|4682|MAA|2013-12-05|61.33|62.19|60.86|62.15|533700
5194612|4682|MAA|2013-12-04|60.5|62.28|60.3|61.47|744000
5194613|4682|MAA|2013-12-03|60.46|60.79|60.23|60.58|387200
5194614|4682|MAA|2013-12-02|60.41|60.75|60.01|60.27|531100
5194057|4681|KORS|2014-01-17|77.67|78|76.78|77.03|5504600
5194058|4681|KORS|2014-01-16|76.91|77.04|74.11|75.7|5620300
5194059|4681|KORS|2014-01-15|77.39|78.05|77.06|77.41|1986800
5194060|4681|KORS|2014-01-14|76.7|77.78|76.53|77.05|2350800
5194061|4681|KORS|2014-01-13|79.2|79.37|76.36|76.67|3991500
5194062|4681|KORS|2014-01-10|79.02|79.88|78.3|79.8|3943500
5194063|4681|KORS|2014-01-09|78.06|79.1|77.56|78.59|3389600
5194064|4681|KORS|2014-01-08|78.67|78.73|76.25|77.91|7104200
5194065|4681|KORS|2014-01-07|80.26|80.5|78.66|78.94|7386900
5194066|4681|KORS|2014-01-06|82.85|83|81.9|82.04|1790300
5194067|4681|KORS|2014-01-03|82.42|83.5|82.41|82.51|1901600
5194068|4681|KORS|2014-01-02|80.94|82.75|80.94|82.41|3336300
5194069|4681|KORS|2013-12-31|80.6|81.53|80.2|81.19|1558500
5194070|4681|KORS|2013-12-30|80.74|80.83|79.65|80.59|2384900
5194071|4681|KORS|2013-12-27|81.27|81.44|80.25|80.58|1440800
5194072|4681|KORS|2013-12-26|81.65|81.65|80.49|81.02|1699300
5194073|4681|KORS|2013-12-24|80.89|81.95|80.86|81.4|1938500
5194074|4681|KORS|2013-12-23|84|84|79.59|80.8|10262600
5194075|4681|KORS|2013-12-20|84.26|84.4|82.99|83.88|8990800
5194076|4681|KORS|2013-12-19|84.15|84.58|83.44|83.92|1883900
5194077|4681|KORS|2013-12-18|83.19|84.4|82|84.19|3313100
5194078|4681|KORS|2013-12-17|82.6|83.59|82.04|82.91|2311200
5194079|4681|KORS|2013-12-16|82.46|83.04|81.5|82.2|2551800
5194080|4681|KORS|2013-12-13|83.02|83.91|81.29|82.27|4186400
5194081|4681|KORS|2013-12-12|80.67|82.77|80.45|82.65|3852700
5194082|4681|KORS|2013-12-11|81.79|82.07|80.33|80.58|2093800
5194083|4681|KORS|2013-12-10|80.61|82.04|80.28|81.81|2353800
5194084|4681|KORS|2013-12-09|79.96|80.98|79.68|80.61|2777900
5194085|4681|KORS|2013-12-06|81|81.34|78.59|79.68|2742300
5194086|4681|KORS|2013-12-05|80.53|81.12|80.01|80.76|1741300
5194087|4681|KORS|2013-12-04|80.39|80.89|79.1|80.76|2735400
5194088|4681|KORS|2013-12-03|81.43|81.87|80.1|80.39|2351600
5194089|4681|KORS|2013-12-02|81.65|82.19|80.55|81.76|1733200
5188833|4677|MFM|2014-01-17|6.34|6.43|6.34|6.41|55100
5188834|4677|MFM|2014-01-16|6.39|6.46|6.33|6.33|74600
5188835|4677|MFM|2014-01-15|6.37|6.43|6.35|6.41|118700
5188836|4677|MFM|2014-01-14|6.39|6.39|6.33|6.34|80400
5188837|4677|MFM|2014-01-13|6.37|6.44|6.36|6.4|87900
5188838|4677|MFM|2014-01-10|6.27|6.41|6.26|6.41|65600
5188839|4677|MFM|2014-01-09|6.26|6.3|6.26|6.27|34900
5188840|4677|MFM|2014-01-08|6.27|6.3|6.24|6.24|106200
5188841|4677|MFM|2014-01-07|6.25|6.33|6.25|6.29|128100
5188842|4677|MFM|2014-01-06|6.2|6.31|6.2|6.25|104800
5188843|4677|MFM|2014-01-03|6.22|6.25|6.18|6.2|118300
5188844|4677|MFM|2014-01-02|6.22|6.27|6.16|6.23|192100
5188845|4677|MFM|2013-12-31|6.17|6.3|6.14|6.25|266300
5188846|4677|MFM|2013-12-30|6.22|6.29|6.19|6.2|221200
5188847|4677|MFM|2013-12-27|6.33|6.35|6.24|6.25|171700
5188848|4677|MFM|2013-12-26|6.28|6.39|6.26|6.37|161600
5188849|4677|MFM|2013-12-24|6.41|6.42|6.33|6.34|124700
5188850|4677|MFM|2013-12-23|6.32|6.53|6.31|6.33|218500
5188851|4677|MFM|2013-12-20|6.26|6.38|6.26|6.34|283300
5188852|4677|MFM|2013-12-19|6.24|6.32|6.19|6.28|234100
5188853|4677|MFM|2013-12-18|6.07|6.22|6.07|6.22|285900
5188854|4677|MFM|2013-12-17|5.94|6.1|5.93|6.09|316600
5188855|4677|MFM|2013-12-16|5.93|6.04|5.91|6.01|206000
5188856|4677|MFM|2013-12-13|5.97|5.99|5.94|5.96|82300
5188857|4677|MFM|2013-12-12|5.95|6|5.94|5.96|306700
5188858|4677|MFM|2013-12-11|5.9|6.01|5.9|5.99|174500
5188859|4677|MFM|2013-12-10|5.93|5.95|5.9|5.92|134800
5198158|4687|MILL|2013-12-16|8.85|8.97|8.52|8.6|1082700
5198159|4687|MILL|2013-12-13|8.57|8.89|8.38|8.83|1173400
5198160|4687|MILL|2013-12-12|8.42|8.61|8.1|8.54|1846000
5198161|4687|MILL|2013-12-11|7.5|8.09|7.18|8.06|1010000
5198162|4687|MILL|2013-12-10|7.63|7.93|7.55|7.61|339000
5198163|4687|MILL|2013-12-09|7.69|7.92|7.58|7.64|361300
5198164|4687|MILL|2013-12-06|8|8.22|7.63|7.7|636300
5198165|4687|MILL|2013-12-05|8.39|8.4|8.01|8.03|744500
5198166|4687|MILL|2013-12-04|8.35|8.45|8.17|8.42|669400
5198167|4687|MILL|2013-12-03|8.14|8.55|8.05|8.44|1167200
5198168|4687|MILL|2013-12-02|8.33|8.34|7.87|8.2|857200
5209982|4701|MOD|2014-01-17|12.4|12.45|11.95|12.04|207300
5209983|4701|MOD|2014-01-16|12.57|12.66|12.4|12.45|175300
5209984|4701|MOD|2014-01-15|12.58|12.73|12.54|12.62|248000
5209985|4701|MOD|2014-01-14|12.82|12.9|12.58|12.6|187500
5209986|4701|MOD|2014-01-13|12.78|13|12.58|12.73|190900
5209987|4701|MOD|2014-01-10|12.77|12.95|12.56|12.85|175800
5209988|4701|MOD|2014-01-09|12.89|12.99|12.55|12.76|156400
5209989|4701|MOD|2014-01-08|12.87|12.96|12.68|12.81|137500
5209990|4701|MOD|2014-01-07|12.64|12.97|12.64|12.91|147500
5209991|4701|MOD|2014-01-06|12.64|12.87|12.5|12.56|196200
5209992|4701|MOD|2014-01-03|12.79|12.97|12.54|12.55|127600
5209993|4701|MOD|2014-01-02|12.8|13|12.7|12.77|145200
5209994|4701|MOD|2013-12-31|12.7|12.88|12.61|12.82|178100
5209995|4701|MOD|2013-12-30|12.55|12.72|12.45|12.65|95400
5209996|4701|MOD|2013-12-27|12.74|12.74|12.39|12.54|174500
5209997|4701|MOD|2013-12-26|12.9|13.08|12.67|12.68|145700
5209998|4701|MOD|2013-12-24|12.84|12.97|12.78|12.85|79500
5209999|4701|MOD|2013-12-23|12.84|13.1|12.8|12.86|145600
5210000|4701|MOD|2013-12-20|12.7|12.93|12.56|12.73|309200
5210001|4701|MOD|2013-12-19|12.89|12.9|12.56|12.62|327800
5210002|4701|MOD|2013-12-18|12.68|13.06|12.53|12.98|391000
5210003|4701|MOD|2013-12-17|12.38|12.71|12.29|12.69|163500
5210004|4701|MOD|2013-12-16|12.16|12.44|12.14|12.38|236300
5210005|4701|MOD|2013-12-13|12.23|12.28|11.92|12.07|167500
5210006|4701|MOD|2013-12-12|12.36|12.36|12.11|12.17|161900
5210007|4701|MOD|2013-12-11|12.69|12.72|12.22|12.36|170500
5210008|4701|MOD|2013-12-10|12.7|12.79|12.58|12.7|139900
5210009|4701|MOD|2013-12-09|12.86|12.97|12.66|12.76|119100
5210010|4701|MOD|2013-12-06|13.02|13.14|12.82|12.86|185400
5210011|4701|MOD|2013-12-05|12.77|12.92|12.68|12.89|98100
5210012|4701|MOD|2013-12-04|12.74|13.2|12.68|12.81|190400
5210013|4701|MOD|2013-12-03|12.8|13.1|12.62|12.77|263400
5210014|4701|MOD|2013-12-02|13.33|13.33|12.79|12.87|244100
5209773|4700|MODN|2014-01-17|11.49|11.59|11.3|11.35|41100
5209774|4700|MODN|2014-01-16|11.58|11.73|11.5|11.53|93200
5209775|4700|MODN|2014-01-15|11.55|11.75|11.34|11.58|126900
5209776|4700|MODN|2014-01-14|11.67|11.86|11.51|11.56|90800
5209777|4700|MODN|2014-01-13|11.83|11.99|11.45|11.65|94300
5209778|4700|MODN|2014-01-10|11.86|12.11|11.6|11.82|109600
5209779|4700|MODN|2014-01-09|12|12|11.32|11.95|139600
5209780|4700|MODN|2014-01-08|11.9|12.03|11.57|12|158400
5209781|4700|MODN|2014-01-07|11.61|12.4|11.47|11.85|238300
5209782|4700|MODN|2014-01-06|11.68|11.75|11.35|11.62|128300
5209783|4700|MODN|2014-01-03|11.44|11.76|11.27|11.6|150300
5209784|4700|MODN|2014-01-02|11.7|11.79|11.01|11.35|199400
5209785|4700|MODN|2013-12-31|11.96|11.98|11.62|11.79|122300
5209786|4700|MODN|2013-12-30|11.44|12|11.33|11.96|178600
5209787|4700|MODN|2013-12-27|11.32|11.57|11.17|11.41|85100
5209788|4700|MODN|2013-12-26|11.75|11.85|11.3|11.32|96900
5209789|4700|MODN|2013-12-24|11.47|11.9|11.43|11.67|126000
5209790|4700|MODN|2013-12-23|11.13|11.5|10.83|11.48|263200
5209791|4700|MODN|2013-12-20|10.27|11.05|10.27|10.97|314300
5209792|4700|MODN|2013-12-19|10.46|10.68|10.27|10.31|172400
5209793|4700|MODN|2013-12-18|10.61|10.7|10.44|10.54|137700
5209794|4700|MODN|2013-12-17|10.83|10.83|10.4|10.57|142500
5209795|4700|MODN|2013-12-16|10.93|11|10.59|10.85|235700
5209796|4700|MODN|2013-12-13|9.97|11.18|9.95|10.88|836700
5209797|4700|MODN|2013-12-12|9.82|9.88|9.42|9.74|243900
5209798|4700|MODN|2013-12-11|8.84|9.98|8.82|9.88|369800
5209799|4700|MODN|2013-12-10|8.33|8.82|8.33|8.8|134000
5209800|4700|MODN|2013-12-09|8.44|8.58|8.32|8.4|214100
5209801|4700|MODN|2013-12-06|8.2|8.61|8.2|8.58|188700
5209802|4700|MODN|2013-12-05|8.19|8.2|8.15|8.18|50800
5209803|4700|MODN|2013-12-04|8.14|8.29|8.14|8.19|207400
5209804|4700|MODN|2013-12-03|8.17|8.34|8.07|8.18|125900
5209805|4700|MODN|2013-12-02|8.22|8.29|8.01|8.12|107500
5205743|4696|MTU|2014-01-17|6.51|6.53|6.47|6.48|1400100
5202074|4692|MSA|2013-12-18|48.72|49.96|48.05|49.94|107500
5202075|4692|MSA|2013-12-17|48.4|48.67|47.95|48.58|45100
5202076|4692|MSA|2013-12-16|47.57|48.66|46.89|48.52|88500
5202077|4692|MSA|2013-12-13|47.33|47.96|46.87|47.43|100200
5202078|4692|MSA|2013-12-12|46.76|47.37|46.56|47.1|96400
5202079|4692|MSA|2013-12-11|48.25|48.25|46.54|46.79|104000
5202080|4692|MSA|2013-12-10|49.28|49.47|48.18|48.27|73000
5202081|4692|MSA|2013-12-09|50.17|50.17|49.25|49.49|57300
5202082|4692|MSA|2013-12-06|50|51.06|49.67|50.16|148400
5202083|4692|MSA|2013-12-05|49.18|49.72|48.88|49.5|78800
5202084|4692|MSA|2013-12-04|49.13|50.11|49.04|49.34|57100
5202085|4692|MSA|2013-12-03|48.71|49.61|48.69|49.47|98200
5202086|4692|MSA|2013-12-02|49.81|50.16|48.81|48.94|67800
5225223|4729|APF|2014-01-17|16.43|16.56|16.42|16.51|25300
5225224|4729|APF|2014-01-16|16.33|16.49|16.26|16.44|20200
5225225|4729|APF|2014-01-15|16.44|16.5|16.42|16.45|33000
5225226|4729|APF|2014-01-14|16.45|16.53|16.37|16.4|52300
5225227|4729|APF|2014-01-13|16.53|16.56|16.39|16.5|33400
5225228|4729|APF|2014-01-10|16.44|16.59|16.37|16.56|15700
5225229|4729|APF|2014-01-09|16.48|16.61|16.43|16.53|19900
5225230|4729|APF|2014-01-08|16.54|16.57|16.35|16.46|22700
5225231|4729|APF|2014-01-07|16.44|16.63|16.44|16.61|11900
5225232|4729|APF|2014-01-06|16.57|16.62|16.38|16.47|39500
5225233|4729|APF|2014-01-03|16.55|16.63|16.44|16.48|10100
5225234|4729|APF|2014-01-02|16.54|16.54|16.4|16.49|32900
5225235|4729|APF|2013-12-31|16.73|16.73|16.56|16.56|12900
5225236|4729|APF|2013-12-30|16.6|16.75|16.57|16.62|27900
5225237|4729|APF|2013-12-27|16.53|16.54|16.43|16.53|9600
5225238|4729|APF|2013-12-26|16.53|16.63|16.53|16.57|2900
5225239|4729|APF|2013-12-24|16.5|16.59|16.48|16.56|52700
5225240|4729|APF|2013-12-23|16.26|16.5|16.22|16.5|22000
5225241|4729|APF|2013-12-20|16.3|16.33|16.21|16.3|14300
5225242|4729|APF|2013-12-19|16.44|16.44|16.23|16.29|12400
5225243|4729|APF|2013-12-18|16.46|16.54|16.15|16.51|39100
5225244|4729|APF|2013-12-17|16.66|16.69|16.61|16.63|24100
5225245|4729|APF|2013-12-16|16.69|16.77|16.65|16.7|11400
5225246|4729|APF|2013-12-13|16.69|16.74|16.65|16.7|11200
5225247|4729|APF|2013-12-12|16.92|16.92|16.66|16.69|22600
5225248|4729|APF|2013-12-11|16.93|16.99|16.92|16.96|9600
5225249|4729|APF|2013-12-10|17.09|17.09|16.96|17|16100
5225250|4729|APF|2013-12-09|16.93|17.09|16.93|17.08|18600
5225251|4729|APF|2013-12-06|17.03|17.13|16.91|17.03|58500
5225252|4729|APF|2013-12-05|17.03|17.03|16.85|16.89|51300
5225253|4729|APF|2013-12-04|17.11|17.14|17.1|17.13|57300
5225254|4729|APF|2013-12-03|17.15|17.15|17.04|17.11|24000
5225255|4729|APF|2013-12-02|17|17.12|17|17.09|11500
5212594|4703|MOH|2014-01-17|37.97|38.72|37.53|37.63|444100
5212595|4703|MOH|2014-01-16|37.97|39.21|37.56|38.06|846400
5212596|4703|MOH|2014-01-15|37.82|38.37|37.63|38.17|683100
5212597|4703|MOH|2014-01-14|37.06|37.91|36.9|37.79|1211100
5212598|4703|MOH|2014-01-13|37.26|37.57|36.85|37.25|506900
5212599|4703|MOH|2014-01-10|37.7|37.74|36.8|37.23|640000
5212600|4703|MOH|2014-01-09|37.48|38.07|37.36|37.68|803500
5212601|4703|MOH|2014-01-08|36.8|37.46|36.66|37.42|594400
5212602|4703|MOH|2014-01-07|36.26|37.24|36.2|36.97|575700
5212603|4703|MOH|2014-01-06|36.68|36.68|35.91|36.22|623700
5212604|4703|MOH|2014-01-03|36.17|36.91|35.78|36.61|978800
5212605|4703|MOH|2014-01-02|35|36.59|34.89|36.15|1154100
5212606|4703|MOH|2013-12-31|33.95|34.89|33.75|34.75|426900
5212607|4703|MOH|2013-12-30|33.28|34.61|33.24|33.98|364700
5212608|4703|MOH|2013-12-27|33.11|33.36|33.02|33.21|153400
5212609|4703|MOH|2013-12-26|33.59|33.85|33.05|33.12|239000
5212610|4703|MOH|2013-12-24|33.05|33.55|33.04|33.51|174700
5212611|4703|MOH|2013-12-23|32.91|33.05|32.64|33.02|227300
5212612|4703|MOH|2013-12-20|32.4|32.81|32.07|32.76|438800
5212613|4703|MOH|2013-12-19|32.48|32.57|31.6|32.07|445600
5212614|4703|MOH|2013-12-18|32.52|32.7|31.85|32.49|458700
5212615|4703|MOH|2013-12-17|32.78|32.85|32.32|32.43|423500
5212616|4703|MOH|2013-12-16|33.74|33.88|32.74|32.8|512400
5212617|4703|MOH|2013-12-13|32.42|33.85|32.29|33.49|907900
5212618|4703|MOH|2013-12-12|32.28|32.73|32.21|32.29|703500
5212619|4703|MOH|2013-12-11|33.19|33.52|32.26|32.35|514200
5212620|4703|MOH|2013-12-10|33.12|33.41|32.88|33.23|422800
5212621|4703|MOH|2013-12-09|33.94|33.99|33.07|33.28|478900
5212622|4703|MOH|2013-12-06|33.71|34.16|33.68|33.87|337600
5212623|4703|MOH|2013-12-05|33.64|33.88|33.35|33.49|338500
5212624|4703|MOH|2013-12-04|34.06|34.31|33.5|33.7|342600
5212625|4703|MOH|2013-12-03|33.6|34.52|33.56|34.27|720500
5231777|4734|MSF|2013-12-12|15.15|15.15|15|15.04|19800
5231778|4734|MSF|2013-12-11|15.31|15.31|15.08|15.15|50900
5231779|4734|MSF|2013-12-10|15.44|15.53|15.34|15.36|9500
5231780|4734|MSF|2013-12-09|15.31|15.51|15.31|15.36|21900
5231781|4734|MSF|2013-12-06|15.23|15.35|15.17|15.34|26200
5231782|4734|MSF|2013-12-05|15.11|15.23|15.09|15.17|39000
5231783|4734|MSF|2013-12-04|15.06|15.14|15.05|15.12|21400
5231784|4734|MSF|2013-12-03|15.2|15.32|15.1|15.16|11700
5231785|4734|MSF|2013-12-02|15.37|15.37|15.22|15.26|30400
5227835|4731|RNE|2014-01-17|19.75|19.75|19.63|19.63|1300
5227836|4731|RNE|2014-01-16|19.74|19.8|19.7|19.8|700
5227837|4731|RNE|2014-01-15|20.06|20.06|19.87|19.87|13500
5227838|4731|RNE|2014-01-14|20.04|20.1|20|20.1|2400
5227839|4731|RNE|2014-01-13|19.94|20|19.93|19.93|1000
5227840|4731|RNE|2014-01-10|20.04|20.04|20.04|20.04|300
5227841|4731|RNE|2014-01-09|19.8|19.83|19.78|19.82|3300
5227842|4731|RNE|2014-01-08|19.72|19.9|19.72|19.9|3400
5227843|4731|RNE|2014-01-07|19.79|19.79|19.7|19.7|1800
5227844|4731|RNE|2014-01-06|19.77|19.8|19.66|19.66|2000
5227845|4731|RNE|2014-01-03|19.8|19.88|19.78|19.88|2600
5227846|4731|RNE|2014-01-02|20.13|20.13|19.77|19.77|8700
5227847|4731|RNE|2013-12-31|20.05|20.3|20.05|20.26|33300
5227848|4731|RNE|2013-12-30|19.9|20.05|19.81|20.01|10200
5227849|4731|RNE|2013-12-27|19.89|19.95|19.84|19.93|3700
5227850|4731|RNE|2013-12-26|19.84|19.93|19.68|19.89|4000
5227851|4731|RNE|2013-12-24|19.84|19.92|19.68|19.7|1400
5227852|4731|RNE|2013-12-23|19.69|19.89|19.68|19.82|7800
5227853|4731|RNE|2013-12-20|19.64|19.76|19.64|19.69|2700
5227854|4731|RNE|2013-12-19|19.6|19.75|19.59|19.68|1900
5227855|4731|RNE|2013-12-18|19.4|19.7|19.38|19.7|8600
5227856|4731|RNE|2013-12-17|19.7|19.7|19.33|19.56|800
5227857|4731|RNE|2013-12-16|19.52|19.83|19.52|19.75|2400
5227858|4731|RNE|2013-12-13|19.53|19.53|19.52|19.52|300
5227859|4731|RNE|2013-12-12|19.51|19.51|19.41|19.49|2900
5227860|4731|RNE|2013-12-11|19.42|19.58|19.41|19.58|5600
5227861|4731|RNE|2013-12-10|19.56|19.63|19.41|19.63|2000
5227862|4731|RNE|2013-12-09|19.64|19.68|19.53|19.65|2800
5227863|4731|RNE|2013-12-06|19.67|19.67|19.4|19.64|5300
5227864|4731|RNE|2013-12-05|19.33|19.33|19.22|19.28|5800
5227865|4731|RNE|2013-12-04|19.42|19.64|19.33|19.33|7700
5227866|4731|RNE|2013-12-03|19.61|19.61|19.54|19.56|5500
5227867|4731|RNE|2013-12-02|19.66|19.74|19.58|19.58|14400
5264278|4770|SID|2014-01-17|5.85|5.94|5.8|5.88|4667200
5264279|4770|SID|2014-01-16|5.83|5.87|5.75|5.83|2389700
5264280|4770|SID|2014-01-15|5.82|5.89|5.77|5.82|3376800
5264281|4770|SID|2014-01-14|5.82|5.86|5.74|5.8|4574800
5264282|4770|SID|2014-01-13|5.96|6.06|5.76|5.79|7036100
5264283|4770|SID|2014-01-10|5.85|5.97|5.81|5.95|9263800
5264284|4770|SID|2014-01-09|5.95|5.96|5.74|5.79|8176700
5264285|4770|SID|2014-01-08|5.93|6.03|5.92|5.96|4796800
5264286|4770|SID|2014-01-07|6.1|6.11|5.92|5.94|4941800
5264287|4770|SID|2014-01-06|6.04|6.11|5.96|5.96|4701000
5264288|4770|SID|2014-01-03|6.04|6.12|5.93|6.07|4489300
5264289|4770|SID|2014-01-02|6.06|6.09|5.86|5.93|5793200
5264290|4770|SID|2013-12-31|6.12|6.25|6.12|6.2|1553700
5264291|4770|SID|2013-12-30|6.19|6.24|6.11|6.14|10826700
5264292|4770|SID|2013-12-27|6.2|6.27|6.15|6.25|3242700
5264293|4770|SID|2013-12-26|6.17|6.29|6.13|6.19|5756100
5264294|4770|SID|2013-12-24|6.16|6.24|6.12|6.18|1414700
5264295|4770|SID|2013-12-23|6.05|6.19|6.03|6.16|3700600
5264296|4770|SID|2013-12-20|6.08|6.1|5.85|5.89|5660500
5264297|4770|SID|2013-12-19|5.96|6.1|5.94|6.05|5154900
5264298|4770|SID|2013-12-18|5.76|5.99|5.75|5.9|5310400
5264299|4770|SID|2013-12-17|5.75|5.76|5.67|5.71|3740800
5264300|4770|SID|2013-12-16|5.6|5.74|5.59|5.64|5552500
5264301|4770|SID|2013-12-13|5.54|5.56|5.46|5.54|2386200
5264302|4770|SID|2013-12-12|5.42|5.5|5.36|5.46|3816800
5264303|4770|SID|2013-12-11|5.6|5.62|5.4|5.46|3753200
5264304|4770|SID|2013-12-10|5.59|5.68|5.59|5.62|2226200
5264305|4770|SID|2013-12-09|5.49|5.61|5.46|5.55|3961100
5264306|4770|SID|2013-12-06|5.41|5.53|5.37|5.42|4621800
5264307|4770|SID|2013-12-05|5.32|5.47|5.29|5.34|4890700
5264308|4770|SID|2013-12-04|5.07|5.18|5.05|5.13|4540400
5264309|4770|SID|2013-12-03|5.15|5.18|5|5.05|6447800
5264310|4770|SID|2013-12-02|5.22|5.26|5.06|5.07|6234200
5260360|4765|NOV|2014-01-17|77.6|77.6|76.79|76.97|2827700
5260361|4765|NOV|2014-01-16|77.33|77.46|76.83|77.16|1865600
5260362|4765|NOV|2014-01-15|77.7|77.9|76.89|77.18|3396300
5188860|4677|MFM|2013-12-09|5.92|5.98|5.9|5.92|154700
5188861|4677|MFM|2013-12-06|6.02|6.03|5.9|5.92|149100
5188862|4677|MFM|2013-12-05|5.97|6.03|5.93|5.95|181500
5188863|4677|MFM|2013-12-04|6.04|6.05|5.97|6.01|147600
5188864|4677|MFM|2013-12-03|6|6.05|6|6|80200
5188865|4677|MFM|2013-12-02|6.02|6.07|6|6.01|138200
5178385|4667|MXE|2014-01-17|15.06|15.2|15.06|15.12|14000
5178386|4667|MXE|2014-01-16|15.33|15.33|15.09|15.17|4600
5178387|4667|MXE|2014-01-15|15.23|15.34|15.16|15.26|31100
5178388|4667|MXE|2014-01-14|15.03|15.19|14.98|15.15|15000
5178389|4667|MXE|2014-01-13|14.74|15.24|14.74|15.01|27700
5178390|4667|MXE|2014-01-10|14.89|14.91|14.75|14.88|20100
5178391|4667|MXE|2014-01-09|14.85|14.85|14.66|14.79|30600
5178392|4667|MXE|2014-01-08|14.86|14.88|14.72|14.85|39900
5178393|4667|MXE|2014-01-07|14.79|14.84|14.69|14.84|43100
5178394|4667|MXE|2014-01-06|14.69|14.77|14.53|14.66|43500
5178395|4667|MXE|2014-01-03|14.69|14.87|14.58|14.61|13500
5178396|4667|MXE|2014-01-02|14.78|14.84|14.53|14.58|23300
5178397|4667|MXE|2013-12-31|15.09|15.09|14.86|14.88|17600
5178398|4667|MXE|2013-12-30|15.18|15.18|14.84|15.09|31900
5178399|4667|MXE|2013-12-27|15.07|15.1|14.98|15.09|27200
5178400|4667|MXE|2013-12-26|15.3|15.42|14.64|14.98|192400
5178401|4667|MXE|2013-12-24|17.19|17.25|17.1|17.22|28300
5178402|4667|MXE|2013-12-23|16.97|17.28|16.97|17.14|40100
5178403|4667|MXE|2013-12-20|17.08|17.08|16.59|16.95|23300
5178404|4667|MXE|2013-12-19|16.93|16.95|16.86|16.95|12000
5178405|4667|MXE|2013-12-18|16.76|17.33|16.59|16.94|13300
5178406|4667|MXE|2013-12-17|16.81|16.88|16.6|16.62|14500
5178407|4667|MXE|2013-12-16|16.72|17|16.67|16.96|14800
5178408|4667|MXE|2013-12-13|16.43|16.81|16.43|16.81|2200
5178409|4667|MXE|2013-12-12|16.27|16.66|16.27|16.63|5300
5178410|4667|MXE|2013-12-11|16.91|16.91|16.51|16.51|6600
5178411|4667|MXE|2013-12-10|16.62|16.98|16.62|16.85|21900
5178412|4667|MXE|2013-12-09|16.33|16.74|16.33|16.73|38600
5178413|4667|MXE|2013-12-06|16.17|16.43|16.17|16.25|5700
5178414|4667|MXE|2013-12-05|16.09|16.3|16.02|16.15|25000
5178415|4667|MXE|2013-12-04|15.89|16.06|15.89|16.06|8800
5178416|4667|MXE|2013-12-03|16.03|16.06|15.97|16.03|29700
5178417|4667|MXE|2013-12-02|16.22|16.22|16.04|16.07|23300
5236977|4738|MOV|2014-01-17|40.59|40.69|39.95|40.16|81600
5236978|4738|MOV|2014-01-16|40.64|40.76|40.14|40.59|112000
5236979|4738|MOV|2014-01-15|40.29|40.92|40.29|40.69|133200
5236980|4738|MOV|2014-01-14|40.05|40.69|40|40.28|298800
5236981|4738|MOV|2014-01-13|40.59|41.04|39.34|40.01|244300
5236982|4738|MOV|2014-01-10|41.71|42.1|40.34|40.96|233000
5236983|4738|MOV|2014-01-09|42.08|42.29|41.22|41.85|164700
5236984|4738|MOV|2014-01-08|43.87|43.89|41.8|42.15|288700
5236985|4738|MOV|2014-01-07|44.05|44.14|43.73|43.79|82200
5236986|4738|MOV|2014-01-06|44.37|44.5|43.88|43.94|160500
5236987|4738|MOV|2014-01-03|44.01|44.47|43.94|44.26|48000
5236988|4738|MOV|2014-01-02|44.02|44.24|43.4|44.02|103100
5236989|4738|MOV|2013-12-31|44.14|44.43|43.74|44.01|103900
5236990|4738|MOV|2013-12-30|44.35|44.98|44.11|44.19|87400
5236991|4738|MOV|2013-12-27|44.91|45.22|44.07|44.27|143600
5236992|4738|MOV|2013-12-26|44.67|45.26|44.64|44.7|83800
5236993|4738|MOV|2013-12-24|44.12|44.8|43.95|44.78|40000
5236994|4738|MOV|2013-12-23|44.57|44.82|44.06|44.28|163000
5236995|4738|MOV|2013-12-20|43.06|44.6|42.52|44.53|240700
5236996|4738|MOV|2013-12-19|43.71|43.76|42.86|43|106100
5236997|4738|MOV|2013-12-18|43.45|43.9|42.76|43.71|97400
5236998|4738|MOV|2013-12-17|43.57|43.92|43.28|43.52|114600
5236999|4738|MOV|2013-12-16|42.53|43.68|42.18|43.62|294400
5237000|4738|MOV|2013-12-13|42.7|42.87|42.13|42.49|94900
5237001|4738|MOV|2013-12-12|42.51|42.67|42|42.48|139300
5237002|4738|MOV|2013-12-11|43.38|43.4|42.45|42.58|116100
5237003|4738|MOV|2013-12-10|42.87|43.48|42.76|43.14|145400
5237004|4738|MOV|2013-12-09|43.23|43.48|42.97|43.04|74100
5237005|4738|MOV|2013-12-06|43.45|43.51|42.67|43.23|124800
5237006|4738|MOV|2013-12-05|43.46|43.59|42.74|42.89|95900
5237007|4738|MOV|2013-12-04|43.3|44.39|43.05|43.45|168700
5237008|4738|MOV|2013-12-03|44.25|44.67|43.32|43.49|261000
5237009|4738|MOV|2013-12-02|45.73|45.99|43.88|44.45|211300
5248273|4753|MVC|2014-01-17|13.93|14.1|13.83|14.08|95800
5248274|4753|MVC|2014-01-16|13.8|13.92|13.77|13.91|65600
5248275|4753|MVC|2014-01-15|13.39|13.88|13.39|13.87|117500
5248276|4753|MVC|2014-01-14|13.69|13.73|13.27|13.38|207000
5248277|4753|MVC|2014-01-13|13.73|13.97|13.33|13.56|105200
5248278|4753|MVC|2014-01-10|13.46|13.58|13.42|13.54|44300
5205744|4696|MTU|2014-01-16|6.46|6.47|6.4|6.46|1184700
5205745|4696|MTU|2014-01-15|6.49|6.53|6.47|6.5|2058400
5205746|4696|MTU|2014-01-14|6.47|6.52|6.45|6.5|1847500
5205747|4696|MTU|2014-01-13|6.52|6.53|6.48|6.48|3423600
5205748|4696|MTU|2014-01-10|6.57|6.57|6.51|6.55|1406600
5205749|4696|MTU|2014-01-09|6.53|6.54|6.46|6.47|713800
5205750|4696|MTU|2014-01-08|6.57|6.61|6.54|6.57|2164000
5205751|4696|MTU|2014-01-07|6.55|6.56|6.5|6.53|1075000
5205752|4696|MTU|2014-01-06|6.62|6.62|6.52|6.55|1300700
5205753|4696|MTU|2014-01-03|6.59|6.59|6.52|6.56|601500
5205754|4696|MTU|2014-01-02|6.62|6.64|6.53|6.57|1128300
5205755|4696|MTU|2013-12-31|6.66|6.69|6.63|6.68|627800
5205756|4696|MTU|2013-12-30|6.66|6.69|6.64|6.67|1564700
5205757|4696|MTU|2013-12-27|6.5|6.54|6.47|6.51|1187800
5205758|4696|MTU|2013-12-26|6.38|6.48|6.34|6.45|1796000
5205759|4696|MTU|2013-12-24|6.27|6.31|6.27|6.28|458200
5205760|4696|MTU|2013-12-23|6.33|6.37|6.33|6.35|926100
5205761|4696|MTU|2013-12-20|6.31|6.33|6.27|6.33|971700
5205762|4696|MTU|2013-12-19|6.31|6.35|6.28|6.3|1376200
5205763|4696|MTU|2013-12-18|6.23|6.41|6.23|6.37|2764100
5205764|4696|MTU|2013-12-17|6.17|6.18|6.13|6.15|507000
5205765|4696|MTU|2013-12-16|6.14|6.22|6.14|6.19|893500
5205766|4696|MTU|2013-12-13|6.17|6.2|6.13|6.16|1584900
5205767|4696|MTU|2013-12-12|6.25|6.32|6.25|6.28|1056000
5205768|4696|MTU|2013-12-11|6.29|6.29|6.22|6.25|1408200
5205769|4696|MTU|2013-12-10|6.26|6.33|6.19|6.3|1269900
5205770|4696|MTU|2013-12-09|6.35|6.35|6.31|6.34|626200
5205771|4696|MTU|2013-12-06|6.34|6.39|6.33|6.36|2049600
5205772|4696|MTU|2013-12-05|6.3|6.33|6.27|6.3|714300
5205773|4696|MTU|2013-12-04|6.31|6.38|6.28|6.32|967500
5205774|4696|MTU|2013-12-03|6.42|6.43|6.35|6.41|1823700
5205775|4696|MTU|2013-12-02|6.5|6.54|6.44|6.45|1084600
5197243|4685|MPO|2014-01-17|6.05|6.2|6|6.02|311000
5197244|4685|MPO|2014-01-16|6.08|6.19|5.95|6.03|384800
5197245|4685|MPO|2014-01-15|5.95|6.14|5.95|6.12|306500
5197246|4685|MPO|2014-01-14|5.9|6.18|5.9|5.96|466400
5197247|4685|MPO|2014-01-13|6.37|6.44|5.89|5.92|568600
5197248|4685|MPO|2014-01-10|6.46|6.52|6.28|6.34|430800
5197249|4685|MPO|2014-01-09|6.35|6.56|6.29|6.49|576100
5197250|4685|MPO|2014-01-08|6.44|6.56|6.36|6.37|388300
5197251|4685|MPO|2014-01-07|6.56|6.67|6.38|6.47|711800
5197252|4685|MPO|2014-01-06|6.71|6.75|6.57|6.57|460700
5197253|4685|MPO|2014-01-03|6.5|6.74|6.44|6.68|497300
5197254|4685|MPO|2014-01-02|6.55|6.57|6.34|6.52|479700
5197255|4685|MPO|2013-12-31|6.49|6.67|6.46|6.62|388200
5197256|4685|MPO|2013-12-30|6.65|6.68|6.44|6.5|598600
5197257|4685|MPO|2013-12-27|6.47|6.73|6.3|6.59|549900
5197258|4685|MPO|2013-12-26|6.54|6.72|6.27|6.43|836300
5197259|4685|MPO|2013-12-24|6.3|6.63|6.24|6.57|644500
5197260|4685|MPO|2013-12-23|6.02|6.4|5.95|6.35|1083200
5197261|4685|MPO|2013-12-20|5.89|6.04|5.88|5.94|641700
5197262|4685|MPO|2013-12-19|5.87|6.04|5.73|5.86|411200
5197263|4685|MPO|2013-12-18|6.03|6.08|5.83|5.89|232900
5197264|4685|MPO|2013-12-17|5.89|6.08|5.76|6.01|1111900
5197265|4685|MPO|2013-12-16|5.71|5.98|5.7|5.9|601500
5197266|4685|MPO|2013-12-13|5.54|5.75|5.45|5.7|415300
5197267|4685|MPO|2013-12-12|5.64|5.67|5.42|5.55|410200
5197268|4685|MPO|2013-12-11|5.8|5.8|5.53|5.64|663400
5197269|4685|MPO|2013-12-10|5.75|6|5.73|5.8|573900
5197270|4685|MPO|2013-12-09|5.86|5.95|5.71|5.74|539500
5197271|4685|MPO|2013-12-06|6.18|6.22|5.87|5.88|655500
5197272|4685|MPO|2013-12-05|5.96|6.14|5.96|6.1|585000
5197273|4685|MPO|2013-12-04|5.96|6.16|5.88|5.96|565300
5197274|4685|MPO|2013-12-03|5.87|6.02|5.74|5.99|689100
5197275|4685|MPO|2013-12-02|6|6|5.77|5.85|426700
5211288|4702|MHK|2014-01-17|149.47|149.88|146.48|146.76|698900
5211289|4702|MHK|2014-01-16|149.07|150.2|148.03|149.58|923700
5211290|4702|MHK|2014-01-15|148.96|149.47|147.83|149.34|859300
5211291|4702|MHK|2014-01-14|146.99|149.15|146.19|149.12|1160500
5211292|4702|MHK|2014-01-13|149.08|149.08|146.06|146.69|872300
5211293|4702|MHK|2014-01-10|146.71|149.25|146.67|148.23|704900
5211294|4702|MHK|2014-01-09|148.12|148.31|145.58|146.03|751100
5211295|4702|MHK|2014-01-08|145.69|147.83|145.5|147.1|1107000
5211296|4702|MHK|2014-01-07|147.62|147.91|145.5|145.69|798500
5211297|4702|MHK|2014-01-06|149.87|150.05|146.8|147.34|470500
5211298|4702|MHK|2014-01-03|149.19|150.26|148.93|149.45|521300
5211299|4702|MHK|2014-01-02|148.72|149.66|147.78|149.11|677000
5211300|4702|MHK|2013-12-31|147.91|149.01|147.25|148.9|533600
5260363|4765|NOV|2014-01-14|76.79|77.64|76.57|77.53|3127300
5260364|4765|NOV|2014-01-13|77.9|78.17|76.55|76.74|4021500
5260365|4765|NOV|2014-01-10|77.81|78.39|77.41|78.05|2614200
5260366|4765|NOV|2014-01-09|78.27|78.27|77.01|77.77|3380300
5260367|4765|NOV|2014-01-08|79.41|79.43|77.8|78.17|4266200
5260368|4765|NOV|2014-01-07|79.55|79.88|79.15|79.81|2809900
5260369|4765|NOV|2014-01-06|80.31|80.32|79|79.49|3604700
5260370|4765|NOV|2014-01-03|79.05|79.84|78.74|78.75|1916400
5260371|4765|NOV|2014-01-02|79.4|80.26|78.73|79.02|2505400
5260372|4765|NOV|2013-12-31|78.75|79.61|78.4|79.53|1848900
5260373|4765|NOV|2013-12-30|79.66|79.73|78.6|78.68|1870600
5260374|4765|NOV|2013-12-27|79|79.66|78.9|79.44|2173100
5260375|4765|NOV|2013-12-26|78.85|78.99|78.62|78.77|1533600
5260376|4765|NOV|2013-12-24|77.92|78.63|77.77|78.53|1166400
5260377|4765|NOV|2013-12-23|78.71|78.74|77.67|77.77|2524300
5260378|4765|NOV|2013-12-20|78.04|78.7|77.76|78.37|3456100
5260379|4765|NOV|2013-12-19|77.54|77.95|77.17|77.78|2459900
5260380|4765|NOV|2013-12-18|77.79|77.96|76.6|77.91|5006300
5260381|4765|NOV|2013-12-17|79.16|79.16|78.07|78.14|2712900
5260382|4765|NOV|2013-12-16|79.02|79.1|78.02|78.92|3990700
5260383|4765|NOV|2013-12-13|78.68|79.26|78.3|78.74|2795500
5260384|4765|NOV|2013-12-12|78.41|79.13|78.1|78.54|3501600
5260385|4765|NOV|2013-12-11|79.36|79.46|78.25|78.37|2796200
5260386|4765|NOV|2013-12-10|79.7|79.7|78.8|79.14|4072600
5260387|4765|NOV|2013-12-09|81.25|81.35|80.03|80.19|4401000
5260388|4765|NOV|2013-12-06|82.45|82.55|81.41|81.59|1885500
5260389|4765|NOV|2013-12-05|81.55|81.86|81.12|81.61|1962600
5260390|4765|NOV|2013-12-04|82.17|82.65|81.05|81.85|1959700
5260391|4765|NOV|2013-12-03|81.37|82.66|81|82.62|2827300
5260392|4765|NOV|2013-12-02|81.74|82.53|81.02|81.69|2520500
5219999|4713|MTS|2014-01-17|15.72|15.77|15.72|15.76|14500
5220000|4713|MTS|2014-01-16|15.74|15.78|15.72|15.73|13000
5220001|4713|MTS|2014-01-15|15.75|15.76|15.69|15.74|25100
5220002|4713|MTS|2014-01-14|15.77|15.77|15.69|15.75|15500
5220003|4713|MTS|2014-01-13|15.75|15.81|15.75|15.81|9000
5220004|4713|MTS|2014-01-10|15.62|15.77|15.62|15.77|17400
5220005|4713|MTS|2014-01-09|15.61|15.63|15.58|15.61|14000
5220006|4713|MTS|2014-01-08|15.65|15.67|15.63|15.64|7000
5220007|4713|MTS|2014-01-07|15.6|15.74|15.6|15.7|16800
5220008|4713|MTS|2014-01-06|15.73|15.73|15.58|15.61|31600
5220009|4713|MTS|2014-01-03|15.64|15.71|15.59|15.65|10000
5220010|4713|MTS|2014-01-02|15.47|15.63|15.46|15.58|64700
5220011|4713|MTS|2013-12-31|15.43|15.57|15.43|15.54|35000
5220012|4713|MTS|2013-12-30|15.55|15.57|15.4|15.5|30000
5220013|4713|MTS|2013-12-27|15.73|15.73|15.57|15.58|20800
5220014|4713|MTS|2013-12-26|15.78|15.92|15.76|15.76|11600
5220015|4713|MTS|2013-12-24|15.8|15.83|15.76|15.77|13600
5220016|4713|MTS|2013-12-23|15.65|15.95|15.64|15.86|15900
5220017|4713|MTS|2013-12-20|15.61|15.77|15.61|15.7|18700
5220018|4713|MTS|2013-12-19|15.61|15.63|15.6|15.62|17000
5220019|4713|MTS|2013-12-18|15.65|15.77|15.65|15.77|16900
5220020|4713|MTS|2013-12-17|15.68|15.74|15.67|15.7|20600
5220021|4713|MTS|2013-12-16|15.71|15.77|15.63|15.73|23900
5220022|4713|MTS|2013-12-13|15.64|15.72|15.64|15.68|19800
5220023|4713|MTS|2013-12-12|15.72|15.8|15.65|15.66|10100
5220024|4713|MTS|2013-12-11|15.66|15.78|15.66|15.71|8800
5220025|4713|MTS|2013-12-10|15.72|15.8|15.7|15.72|11900
5220026|4713|MTS|2013-12-09|15.71|15.79|15.69|15.76|19600
5220027|4713|MTS|2013-12-06|15.7|15.86|15.65|15.77|27400
5220028|4713|MTS|2013-12-05|15.66|15.8|15.63|15.73|31500
5220029|4713|MTS|2013-12-04|15.67|15.82|15.67|15.74|10700
5220030|4713|MTS|2013-12-03|15.85|15.96|15.76|15.76|50800
5220031|4713|MTS|2013-12-02|15.86|16.02|15.79|15.92|60300
5244259|4749|MWA|2014-01-17|9.08|9.2|9.01|9.18|737500
5244260|4749|MWA|2014-01-16|9.19|9.2|9.08|9.11|578000
5244261|4749|MWA|2014-01-15|9.11|9.21|9.03|9.21|1268800
5244262|4749|MWA|2014-01-14|8.88|9.04|8.86|9.04|803900
5244263|4749|MWA|2014-01-13|8.98|9.08|8.85|8.87|938100
5244264|4749|MWA|2014-01-10|9.06|9.13|8.94|8.99|1131100
5244265|4749|MWA|2014-01-09|9.2|9.3|9.02|9.04|599300
5244266|4749|MWA|2014-01-08|9.26|9.28|9.05|9.19|530900
5244267|4749|MWA|2014-01-07|9.1|9.25|9.1|9.24|631600
5244268|4749|MWA|2014-01-06|9.39|9.44|9.01|9.04|996800
5244269|4749|MWA|2014-01-03|9.21|9.39|9.19|9.39|737300
5244270|4749|MWA|2014-01-02|9.31|9.39|9.09|9.19|1218300
5244271|4749|MWA|2013-12-31|9.34|9.43|9.27|9.37|933400
5244272|4749|MWA|2013-12-30|9.26|9.41|9.21|9.32|657600
5244273|4749|MWA|2013-12-27|9.31|9.31|9.16|9.25|482700
5248279|4753|MVC|2014-01-09|13.5|13.5|13.33|13.48|35900
5248280|4753|MVC|2014-01-08|13.46|13.48|13.37|13.44|38600
5248281|4753|MVC|2014-01-07|13.47|13.51|13.39|13.42|44300
5248282|4753|MVC|2014-01-06|13.6|13.6|13.41|13.43|45900
5248283|4753|MVC|2014-01-03|13.45|13.69|13.41|13.53|82700
5248284|4753|MVC|2014-01-02|13.43|13.54|13.43|13.46|75300
5248285|4753|MVC|2013-12-31|13.37|13.55|13.35|13.5|102300
5248286|4753|MVC|2013-12-30|13.23|13.42|13.22|13.31|181200
5248287|4753|MVC|2013-12-27|13.37|13.37|13.2|13.24|35300
5248288|4753|MVC|2013-12-26|13.5|13.5|13.38|13.38|53800
5248289|4753|MVC|2013-12-24|13.45|13.52|13.4|13.5|25500
5248290|4753|MVC|2013-12-23|13.4|13.5|13.4|13.43|55000
5248291|4753|MVC|2013-12-20|13.43|13.57|13.39|13.4|160800
5248292|4753|MVC|2013-12-19|13.58|13.63|13.32|13.36|82800
5248293|4753|MVC|2013-12-18|13.49|13.57|13.42|13.54|53200
5248294|4753|MVC|2013-12-17|13.56|13.56|13.42|13.45|86500
5248295|4753|MVC|2013-12-16|13.9|13.9|13.34|13.52|175300
5248296|4753|MVC|2013-12-13|13.92|14.21|13.86|13.95|91400
5248297|4753|MVC|2013-12-12|14.09|14.12|13.83|13.88|56400
5248298|4753|MVC|2013-12-11|14.1|14.2|13.94|14.09|48100
5248299|4753|MVC|2013-12-10|14.13|14.24|14.06|14.1|60500
5248300|4753|MVC|2013-12-09|14.06|14.27|14.06|14.11|33600
5248301|4753|MVC|2013-12-06|14.24|14.35|14.05|14.09|40800
5248302|4753|MVC|2013-12-05|14.25|14.3|14.07|14.12|27000
5248303|4753|MVC|2013-12-04|14.24|14.5|14.19|14.31|43500
5248304|4753|MVC|2013-12-03|14.24|14.41|14.18|14.32|37700
5248305|4753|MVC|2013-12-02|14.43|14.54|14.3|14.3|32900
5246967|4752|MVO|2014-01-17|24.87|25|23.84|23.9|123600
5246968|4752|MVO|2014-01-16|23.73|24.7|23.47|24.51|164400
5246969|4752|MVO|2014-01-15|24.35|24.35|23.72|23.72|58400
5246970|4752|MVO|2014-01-14|24.27|24.44|24.2|24.33|41200
5246971|4752|MVO|2014-01-13|24.3|24.8|24.04|24.26|124800
5246972|4752|MVO|2014-01-10|25.15|25.38|24.91|25.26|169700
5246973|4752|MVO|2014-01-09|25.45|25.53|24.6|25.01|99000
5246974|4752|MVO|2014-01-08|25.8|25.8|25.02|25.27|101000
5246975|4752|MVO|2014-01-07|24.72|24.9|24.5|24.85|61900
5246976|4752|MVO|2014-01-06|23.66|24.5|23.54|24.45|82000
5246977|4752|MVO|2014-01-03|23.28|23.91|23.23|23.46|63300
5246978|4752|MVO|2014-01-02|23.69|23.92|23.11|23.39|103300
5246979|4752|MVO|2013-12-31|24.28|24.4|23.75|23.76|143400
5246980|4752|MVO|2013-12-30|24.12|24.93|23.84|24.58|115100
5246981|4752|MVO|2013-12-27|23.65|24.1|23.63|23.83|57900
5246982|4752|MVO|2013-12-26|23.74|24.07|23.5|23.74|92400
5246983|4752|MVO|2013-12-24|24.5|24.53|23.86|23.86|74300
5246984|4752|MVO|2013-12-23|24.71|24.9|24.23|24.27|73600
5246985|4752|MVO|2013-12-20|24.65|24.96|24.41|24.7|38800
5246986|4752|MVO|2013-12-19|24.81|24.87|24.65|24.79|21500
5246987|4752|MVO|2013-12-18|24.44|24.98|24.28|24.98|28500
5246988|4752|MVO|2013-12-17|24.1|24.7|24.1|24.6|39500
5246989|4752|MVO|2013-12-16|24.4|24.51|24.09|24.1|67500
5246990|4752|MVO|2013-12-13|25.21|25.26|24.51|24.51|41500
5246991|4752|MVO|2013-12-12|25.19|25.25|24.05|25.05|118400
5246992|4752|MVO|2013-12-11|26.01|26.11|25.28|25.35|54700
5246993|4752|MVO|2013-12-10|26.1|26.13|26.01|26.08|34000
5246994|4752|MVO|2013-12-09|26.16|26.38|26.1|26.1|31500
5246995|4752|MVO|2013-12-06|27|27|26.13|26.35|30000
5246996|4752|MVO|2013-12-05|26.75|26.97|26.4|26.5|28800
5246997|4752|MVO|2013-12-04|26.2|27.35|26.2|27|48600
5246998|4752|MVO|2013-12-03|26.65|27.21|26|26.12|58000
5246999|4752|MVO|2013-12-02|26.6|27.1|26.56|26.76|45600
5242953|4748|MLI|2014-01-17|63.63|63.91|63.35|63.57|83900
5242954|4748|MLI|2014-01-16|63.64|63.81|63.27|63.56|71800
5242955|4748|MLI|2014-01-15|62.09|64.05|61.98|63.58|125300
5242956|4748|MLI|2014-01-14|61.5|62.24|61.5|62.13|35600
5242957|4748|MLI|2014-01-13|61.82|61.82|61.06|61.43|76100
5242958|4748|MLI|2014-01-10|61.88|62|61.36|61.86|76800
5242959|4748|MLI|2014-01-09|62.48|62.69|61.39|61.68|189100
5242960|4748|MLI|2014-01-08|62.05|62.21|61.57|62.11|137100
5242961|4748|MLI|2014-01-07|61.27|62.44|60.67|61.96|131700
5242962|4748|MLI|2014-01-06|62.5|62.73|60.41|60.89|151500
5242963|4748|MLI|2014-01-03|61.75|62.79|60.85|62.34|111100
5242964|4748|MLI|2014-01-02|62.82|62.82|61.37|61.75|158200
5242965|4748|MLI|2013-12-31|63.19|63.37|62.66|63.01|124700
5242966|4748|MLI|2013-12-30|62.54|63.17|62.31|62.91|89700
5242967|4748|MLI|2013-12-27|63.02|63.18|62.23|62.74|62200
5242968|4748|MLI|2013-12-26|62.81|63.28|62.38|62.73|79600
5242969|4748|MLI|2013-12-24|62.41|62.93|62.17|62.38|39800
5242970|4748|MLI|2013-12-23|61.59|62.29|61.25|62.15|106700
5211301|4702|MHK|2013-12-30|146.54|148|146.54|147.47|525600
5211302|4702|MHK|2013-12-27|146.52|146.75|145.32|146.75|491700
5211303|4702|MHK|2013-12-26|146.79|147.33|145.61|146.33|448100
5211304|4702|MHK|2013-12-24|145.83|147.26|145.63|146.36|338000
5211305|4702|MHK|2013-12-23|142.53|145.81|142|145.43|1253300
5211306|4702|MHK|2013-12-20|143|144.39|141.44|141.44|7984000
5211307|4702|MHK|2013-12-19|145.53|146|142.56|143.5|843300
5211308|4702|MHK|2013-12-18|140.67|146.69|140.3|146.47|1277400
5211309|4702|MHK|2013-12-17|140.67|140.89|138.26|139.8|548100
5211310|4702|MHK|2013-12-16|140.38|142.29|140.2|140.86|567800
5211311|4702|MHK|2013-12-13|140.64|141.81|139.43|139.64|864800
5211312|4702|MHK|2013-12-12|141.43|141.87|139.93|140.64|1341400
5211313|4702|MHK|2013-12-11|140.86|141.52|138.17|139.52|815200
5211314|4702|MHK|2013-12-10|142.99|144.56|140.73|141.02|449600
5211315|4702|MHK|2013-12-09|141.24|145.05|140.66|143.27|1037500
5211316|4702|MHK|2013-12-06|139.79|140.23|137.29|138.95|702300
5211317|4702|MHK|2013-12-05|135.64|137.58|134.04|137.47|675000
5211318|4702|MHK|2013-12-04|136.99|137.3|134.16|135.83|859400
5211319|4702|MHK|2013-12-03|135.94|138.95|134.94|137.56|421500
5211320|4702|MHK|2013-12-02|140.34|141.85|136.89|137.68|827600
5259054|4764|NHI|2014-01-17|59.89|60.05|59.32|59.98|167800
5259055|4764|NHI|2014-01-16|58.74|59.79|58.69|59.75|150300
5259056|4764|NHI|2014-01-15|58.61|58.9|58.09|58.72|111600
5259057|4764|NHI|2014-01-14|58.36|58.62|57.98|58.36|129100
5259058|4764|NHI|2014-01-13|57.74|58.37|57.55|58.14|208500
5259059|4764|NHI|2014-01-10|57.35|58.11|57.35|57.92|170100
5259060|4764|NHI|2014-01-09|57.16|57.25|56.67|57.19|230400
5259061|4764|NHI|2014-01-08|56.79|57.12|56.2|57.11|216700
5259062|4764|NHI|2014-01-07|56.58|56.98|56.11|56.75|93500
5259063|4764|NHI|2014-01-06|56.23|56.95|55.96|56.55|175300
5259064|4764|NHI|2014-01-03|55.34|56.59|54.93|56.39|240800
5259065|4764|NHI|2014-01-02|55.89|55.89|54.75|55.13|245300
5259066|4764|NHI|2013-12-31|56.74|57.02|56|56.1|135900
5259067|4764|NHI|2013-12-30|56.18|56.83|56.17|56.8|124900
5259068|4764|NHI|2013-12-27|57.2|57.6|56.19|56.32|146400
5259069|4764|NHI|2013-12-26|57.82|58.23|57.61|58.02|210600
5259070|4764|NHI|2013-12-24|57.32|57.56|57.14|57.45|74400
5259071|4764|NHI|2013-12-23|57.39|58.16|57|57.33|297600
5259072|4764|NHI|2013-12-20|57.05|57.19|56.66|56.98|611100
5259073|4764|NHI|2013-12-19|58.36|58.36|56.92|57.06|267300
5259074|4764|NHI|2013-12-18|57.59|58.69|56.62|58.6|321600
5259075|4764|NHI|2013-12-17|57.48|57.84|57.21|57.68|182200
5259076|4764|NHI|2013-12-16|57.09|57.45|56.8|57.32|170300
5259077|4764|NHI|2013-12-13|56.66|57.28|56.43|57.04|182500
5259078|4764|NHI|2013-12-12|56.57|56.88|56.01|56.61|235700
5259079|4764|NHI|2013-12-11|57.8|57.8|56.39|56.53|271900
5259080|4764|NHI|2013-12-10|57.95|58.23|57.31|57.61|165300
5259081|4764|NHI|2013-12-09|57.72|57.85|57.01|57.85|177600
5259082|4764|NHI|2013-12-06|57.46|57.9|57.1|57.47|154200
5259083|4764|NHI|2013-12-05|57.32|57.89|56.96|57.13|139100
5259084|4764|NHI|2013-12-04|57.5|58.09|56.91|57.61|177900
5259085|4764|NHI|2013-12-03|57.31|57.58|56.62|57.56|381600
5259086|4764|NHI|2013-12-02|59.03|59.03|57.11|57.22|302200
5254803|4759|NBHC|2014-01-17|21|21.16|20.88|21.11|186800
5254804|4759|NBHC|2014-01-16|21.11|21.18|20.72|21.06|229500
5254805|4759|NBHC|2014-01-15|21|21.3|20.95|21.15|134600
5254806|4759|NBHC|2014-01-14|20.89|21.07|20.65|21.03|92000
5254807|4759|NBHC|2014-01-13|21.18|21.25|20.66|20.82|173100
5254808|4759|NBHC|2014-01-10|21.37|21.37|20.97|21.28|131500
5254809|4759|NBHC|2014-01-09|21.45|21.45|21.15|21.34|98800
5254810|4759|NBHC|2014-01-08|21.32|21.43|21.01|21.33|110100
5254811|4759|NBHC|2014-01-07|21.26|21.42|20.92|21.32|138900
5254812|4759|NBHC|2014-01-06|21.2|21.48|21.02|21.15|158300
5254813|4759|NBHC|2014-01-03|21.22|21.46|21.05|21.07|88000
5254814|4759|NBHC|2014-01-02|21.33|21.38|21.17|21.24|173900
5254815|4759|NBHC|2013-12-31|21.48|21.61|21.4|21.4|173100
5254816|4759|NBHC|2013-12-30|21.62|21.62|21.32|21.41|117000
5254817|4759|NBHC|2013-12-27|21.82|21.88|21.45|21.58|144700
5254818|4759|NBHC|2013-12-26|21.64|21.76|21.32|21.72|138700
5254819|4759|NBHC|2013-12-24|21.57|21.79|21.28|21.51|139100
5254820|4759|NBHC|2013-12-23|21.74|21.74|21.42|21.49|222000
5254821|4759|NBHC|2013-12-20|20.53|21.62|20.53|21.62|1451900
5254822|4759|NBHC|2013-12-19|20.59|20.82|20.45|20.53|163000
5254823|4759|NBHC|2013-12-18|20.24|20.56|20.05|20.56|191700
5254824|4759|NBHC|2013-12-17|20.38|20.42|20.18|20.27|88900
5254825|4759|NBHC|2013-12-16|20.09|20.44|20.09|20.33|148800
5254826|4759|NBHC|2013-12-13|20.27|20.42|20.08|20.08|116700
5254827|4759|NBHC|2013-12-12|20.2|20.24|19.97|20.18|97900
5244274|4749|MWA|2013-12-26|9.34|9.37|9.24|9.26|597700
5244275|4749|MWA|2013-12-24|9.28|9.37|9.26|9.33|343600
5244276|4749|MWA|2013-12-23|9.36|9.44|9.27|9.3|904100
5244277|4749|MWA|2013-12-20|8.96|9.38|8.94|9.37|3341800
5244278|4749|MWA|2013-12-19|8.9|8.96|8.8|8.93|944100
5244279|4749|MWA|2013-12-18|8.51|8.91|8.48|8.91|1609300
5244280|4749|MWA|2013-12-17|8.52|8.54|8.39|8.47|442200
5244281|4749|MWA|2013-12-16|8.37|8.51|8.32|8.49|675600
5244282|4749|MWA|2013-12-13|8.33|8.53|8.3|8.34|1157700
5244283|4749|MWA|2013-12-12|8.18|8.34|8.14|8.3|714900
5244284|4749|MWA|2013-12-11|8.43|8.5|8.12|8.17|1019900
5244285|4749|MWA|2013-12-10|8.56|8.57|8.38|8.39|907200
5244286|4749|MWA|2013-12-09|8.64|8.75|8.56|8.61|834700
5244287|4749|MWA|2013-12-06|8.32|8.62|8.29|8.6|1383900
5244288|4749|MWA|2013-12-05|8.52|8.58|8.13|8.2|1483600
5244289|4749|MWA|2013-12-04|8.46|8.62|8.43|8.5|968300
5244290|4749|MWA|2013-12-03|8.49|8.53|8.41|8.52|1077000
5244291|4749|MWA|2013-12-02|8.59|8.63|8.49|8.52|737900
5233059|4735|IIF|2014-01-17|17.35|17.35|17.2|17.23|34500
5233060|4735|IIF|2014-01-16|17.46|17.47|17.4|17.46|13400
5233061|4735|IIF|2014-01-15|17.42|17.6|17.42|17.54|45600
5233062|4735|IIF|2014-01-14|17.31|17.4|17.21|17.34|43300
5233063|4735|IIF|2014-01-13|17.28|17.48|17.24|17.3|125500
5233064|4735|IIF|2014-01-10|17.06|17.3|17|17.24|75800
5233065|4735|IIF|2014-01-09|17.06|17.1|16.96|17.04|15600
5233066|4735|IIF|2014-01-08|17.03|17.12|17.03|17.1|79400
5233067|4735|IIF|2014-01-07|17.07|17.2|17.01|17.11|87300
5233068|4735|IIF|2014-01-06|17.08|17.1|17.04|17.06|36600
5233069|4735|IIF|2014-01-03|17.08|17.1|17.02|17.1|19100
5233070|4735|IIF|2014-01-02|17.27|17.27|16.94|16.95|40600
5233071|4735|IIF|2013-12-31|17.48|17.53|17.41|17.48|71400
5233072|4735|IIF|2013-12-30|17.31|17.59|17.24|17.58|93600
5233073|4735|IIF|2013-12-27|17.26|17.45|17.26|17.42|39600
5233074|4735|IIF|2013-12-26|17.32|17.33|17.17|17.21|63700
5233075|4735|IIF|2013-12-24|17.21|17.31|17.18|17.31|31800
5233076|4735|IIF|2013-12-23|17.25|17.33|17.14|17.23|61100
5233077|4735|IIF|2013-12-20|16.98|17.28|16.98|17.19|99400
5233078|4735|IIF|2013-12-19|16.84|16.92|16.67|16.77|72900
5233079|4735|IIF|2013-12-18|16.82|17.27|16.82|17.03|148000
5233080|4735|IIF|2013-12-17|16.83|16.85|16.76|16.8|61400
5233081|4735|IIF|2013-12-16|16.92|17.08|16.89|16.9|63900
5233082|4735|IIF|2013-12-13|16.84|16.96|16.82|16.88|73300
5233083|4735|IIF|2013-12-12|16.98|16.98|16.78|16.88|105700
5233084|4735|IIF|2013-12-11|17.49|17.49|17.1|17.13|58200
5233085|4735|IIF|2013-12-10|17.53|17.57|17.26|17.51|181600
5233086|4735|IIF|2013-12-09|17.39|17.77|17.39|17.63|312000
5233087|4735|IIF|2013-12-06|16.91|17.37|16.91|17.33|208700
5233088|4735|IIF|2013-12-05|16.93|17|16.86|16.9|72500
5233089|4735|IIF|2013-12-04|16.79|16.99|16.79|16.91|85600
5233090|4735|IIF|2013-12-03|16.74|16.81|16.67|16.78|96500
5233091|4735|IIF|2013-12-02|16.7|16.73|16.52|16.64|165100
5253497|4758|NTE|2014-01-17|7.14|7.52|7.12|7.27|630800
5253498|4758|NTE|2014-01-16|7.05|7.27|7.03|7.18|243600
5253499|4758|NTE|2014-01-15|7.15|7.22|7.08|7.1|266700
5253500|4758|NTE|2014-01-14|7.02|7.24|7.02|7.15|254400
5253501|4758|NTE|2014-01-13|7.17|7.25|7.02|7.02|443300
5253502|4758|NTE|2014-01-10|7.26|7.33|7.16|7.18|224900
5253503|4758|NTE|2014-01-09|7.35|7.55|7.21|7.23|424300
5253504|4758|NTE|2014-01-08|7.3|7.55|7.29|7.35|314200
5253505|4758|NTE|2014-01-07|7.5|7.62|7.26|7.29|577700
5253506|4758|NTE|2014-01-06|7.69|7.78|7.51|7.53|656800
5253507|4758|NTE|2014-01-03|7.34|7.75|7.27|7.65|863900
5253508|4758|NTE|2014-01-02|7.13|7.35|6.97|7.27|696600
5253509|4758|NTE|2013-12-31|7|7.22|6.96|7.14|581200
5253510|4758|NTE|2013-12-30|6.95|7.09|6.9|6.96|427700
5253511|4758|NTE|2013-12-27|6.96|7.09|6.9|6.99|460400
5253512|4758|NTE|2013-12-26|6.92|7.03|6.9|6.96|341800
5253513|4758|NTE|2013-12-24|6.89|7.21|6.87|6.94|488900
5253514|4758|NTE|2013-12-23|7|7.04|6.85|6.93|509400
5253515|4758|NTE|2013-12-20|7.07|7.17|6.85|7.01|539200
5253516|4758|NTE|2013-12-19|7.09|7.21|7.04|7.07|420800
5253517|4758|NTE|2013-12-18|7.27|7.31|7.05|7.18|243900
5253518|4758|NTE|2013-12-17|7.26|7.32|7.22|7.27|217600
5253519|4758|NTE|2013-12-16|7.17|7.43|7.15|7.32|297700
5253520|4758|NTE|2013-12-13|7.2|7.2|7.1|7.16|295100
5253521|4758|NTE|2013-12-12|7.12|7.21|7.06|7.18|314600
5253522|4758|NTE|2013-12-11|7.5|7.5|7.15|7.19|285000
5253523|4758|NTE|2013-12-10|7.24|7.6|7.24|7.49|717100
5242971|4748|MLI|2013-12-20|60.84|61.63|60.44|61.44|331700
5242972|4748|MLI|2013-12-19|60.99|61.11|60.04|60.45|115300
5242973|4748|MLI|2013-12-18|60.85|60.97|60.19|60.92|137300
5242974|4748|MLI|2013-12-17|60.72|60.88|59.7|60.69|134600
5242975|4748|MLI|2013-12-16|60.38|61.26|59.91|60.68|76800
5242976|4748|MLI|2013-12-13|60.12|60.28|59.45|60.01|112400
5242977|4748|MLI|2013-12-12|59.75|60.32|59.13|59.8|92100
5242978|4748|MLI|2013-12-11|60.34|60.41|59.17|59.52|103700
5242979|4748|MLI|2013-12-10|61.17|61.23|60.18|60.23|121700
5242980|4748|MLI|2013-12-09|61.31|61.54|60.68|61.27|89300
5242981|4748|MLI|2013-12-06|60.78|61.77|60.42|61.27|103900
5242982|4748|MLI|2013-12-05|59.84|60.57|59.4|60.03|73000
5242983|4748|MLI|2013-12-04|60.3|60.92|59.16|59.85|121400
5242984|4748|MLI|2013-12-03|60.47|61.12|59.86|60.39|86200
5242985|4748|MLI|2013-12-02|60.92|61.08|60.08|60.42|108800
5234365|4736|MOS|2014-01-17|49.23|49.27|48.34|48.54|4044500
5234366|4736|MOS|2014-01-16|49.32|49.6|49.05|49.32|3573600
5234367|4736|MOS|2014-01-15|48.85|49.67|48.59|49.31|8269900
5234368|4736|MOS|2014-01-14|46.26|48.17|46.24|48.03|5179300
5234369|4736|MOS|2014-01-13|46.51|46.81|46.11|46.15|1506500
5234370|4736|MOS|2014-01-10|46.25|46.74|45.9|46.55|2904300
5234371|4736|MOS|2014-01-09|47.28|47.31|46.03|46.13|3352700
5234372|4736|MOS|2014-01-08|46.36|47.59|46.36|46.94|4079200
5234373|4736|MOS|2014-01-07|46.62|46.68|46|46.35|2489700
5234374|4736|MOS|2014-01-06|47.1|47.18|46.47|46.58|2203800
5234375|4736|MOS|2014-01-03|47.13|47.21|46.79|46.83|1689500
5234376|4736|MOS|2014-01-02|47.25|47.65|46.96|47|1648800
5234377|4736|MOS|2013-12-31|47|47.3|46.92|47.27|1624900
5234378|4736|MOS|2013-12-30|47.11|47.34|46.94|47.01|1305200
5234379|4736|MOS|2013-12-27|47.01|47.21|46.78|47.02|1603900
5234380|4736|MOS|2013-12-26|46.75|47.1|46.7|46.94|1471900
5234381|4736|MOS|2013-12-24|46.49|46.81|46.45|46.69|888800
5234382|4736|MOS|2013-12-23|45.86|46.53|45.58|46.5|3826900
5234383|4736|MOS|2013-12-20|44.57|45.9|44.5|45.72|5041900
5234384|4736|MOS|2013-12-19|44.51|44.74|44.38|44.68|2370300
5234385|4736|MOS|2013-12-18|44.48|44.8|43.89|44.78|2390600
5234386|4736|MOS|2013-12-17|44.38|44.74|44.2|44.52|3077400
5234387|4736|MOS|2013-12-16|44.14|44.38|43.71|44.08|2895600
5234388|4736|MOS|2013-12-13|43.82|44.32|43.72|43.97|3058900
5234389|4736|MOS|2013-12-12|44.23|44.32|43.72|43.79|3954600
5234390|4736|MOS|2013-12-11|45.37|45.41|44.33|44.34|3907800
5234391|4736|MOS|2013-12-10|45.89|45.95|45.1|45.35|3526200
5234392|4736|MOS|2013-12-09|47.22|47.26|45.67|46|6299300
5234393|4736|MOS|2013-12-06|47.26|47.91|46.64|46.79|3533300
5234394|4736|MOS|2013-12-05|47.84|47.84|46.91|46.97|2835200
5234395|4736|MOS|2013-12-04|46.64|48.13|46.5|47.93|5096900
5234396|4736|MOS|2013-12-03|46.98|47.21|46.19|46.4|3723800
5234397|4736|MOS|2013-12-02|48|48.25|47.38|47.47|2612900
5249579|4755|MYE|2014-01-17|19.99|20.02|19.95|19.98|130400
5249580|4755|MYE|2014-01-16|20.01|20.04|19.65|19.99|59100
5249581|4755|MYE|2014-01-15|19.93|20.37|19.9|19.99|79600
5249582|4755|MYE|2014-01-14|20.16|20.25|19.91|20|51600
5249583|4755|MYE|2014-01-13|20.04|20.18|19.9|20.01|89900
5249584|4755|MYE|2014-01-10|20.17|20.39|19.85|20.35|83200
5249585|4755|MYE|2014-01-09|19.95|20.14|19.86|20.09|70400
5249586|4755|MYE|2014-01-08|19.82|19.87|19.43|19.83|162300
5249587|4755|MYE|2014-01-07|20.12|20.21|19.75|19.91|54800
5249588|4755|MYE|2014-01-06|20.44|20.62|19.94|20|82500
5249589|4755|MYE|2014-01-03|20.53|20.66|20.29|20.45|81600
5249590|4755|MYE|2014-01-02|20.99|20.99|20.52|20.53|67400
5249591|4755|MYE|2013-12-31|21.44|21.58|21.07|21.12|52800
5249592|4755|MYE|2013-12-30|21.6|21.8|21.34|21.41|30600
5249593|4755|MYE|2013-12-27|21.59|21.73|21.4|21.59|47500
5249594|4755|MYE|2013-12-26|21.6|21.81|21.49|21.59|61400
5249595|4755|MYE|2013-12-24|21.38|21.69|21.3|21.54|29500
5249596|4755|MYE|2013-12-23|21.12|21.69|21.12|21.43|90200
5249597|4755|MYE|2013-12-20|20.06|21.13|20.05|21.07|251500
5249598|4755|MYE|2013-12-19|20.02|20.16|19.85|19.98|56700
5249599|4755|MYE|2013-12-18|19.54|20.04|19.29|20.04|63500
5249600|4755|MYE|2013-12-17|20.01|20.18|19.52|19.57|35900
5249601|4755|MYE|2013-12-16|19.59|20.09|19.46|20.09|63800
5249602|4755|MYE|2013-12-13|19.54|19.71|19.35|19.5|205300
5249603|4755|MYE|2013-12-12|19.6|19.61|19.39|19.44|60700
5249604|4755|MYE|2013-12-11|20.55|20.6|19.52|19.62|68100
5249605|4755|MYE|2013-12-10|20.51|20.7|20.44|20.58|75300
5249606|4755|MYE|2013-12-09|20.51|20.59|20.19|20.51|89100
5249607|4755|MYE|2013-12-06|20.44|20.83|20.35|20.48|93600
5249608|4755|MYE|2013-12-05|20.16|20.38|20.11|20.37|111300
5254828|4759|NBHC|2013-12-11|20.11|20.18|19.88|20.13|149300
5254829|4759|NBHC|2013-12-10|20.68|20.68|20|20.04|163900
5254830|4759|NBHC|2013-12-09|20.87|20.94|20.41|20.67|189200
5254831|4759|NBHC|2013-12-06|20.77|21|20.57|20.91|93700
5254832|4759|NBHC|2013-12-05|20.95|21.07|20.5|20.56|79700
5254833|4759|NBHC|2013-12-04|21.02|21.13|20.75|20.99|171400
5254834|4759|NBHC|2013-12-03|20.87|21.05|20.77|21.04|145800
5254835|4759|NBHC|2013-12-02|21.21|21.21|20.7|20.85|125400
5267359|4774|NGVC|2014-01-17|41.93|41.93|41.14|41.45|123600
5267360|4774|NGVC|2014-01-16|42.15|42.5|41.26|41.84|82500
5267361|4774|NGVC|2014-01-15|42.58|42.79|41.89|42.37|68900
5267362|4774|NGVC|2014-01-14|40.58|42.48|40.48|42.37|106400
5267363|4774|NGVC|2014-01-13|42.69|42.69|40.02|40.45|130000
5267364|4774|NGVC|2014-01-10|42.19|42.73|41.89|42.71|40500
5267365|4774|NGVC|2014-01-09|42.54|42.74|42|42.14|98600
5267366|4774|NGVC|2014-01-08|42.39|42.75|42.21|42.54|85100
5267367|4774|NGVC|2014-01-07|42.19|42.58|41.91|42.5|89600
5267368|4774|NGVC|2014-01-06|42.02|42.28|41.24|42.04|132300
5267369|4774|NGVC|2014-01-03|41.77|42.21|41.35|41.99|86600
5267370|4774|NGVC|2014-01-02|42.17|42.27|41.07|41.74|122100
5267371|4774|NGVC|2013-12-31|41.99|42.6|41.9|42.45|68700
5267372|4774|NGVC|2013-12-30|42|42.48|41.9|42.01|114600
5267373|4774|NGVC|2013-12-27|42.04|42.41|41.36|41.91|70900
5267374|4774|NGVC|2013-12-26|41.9|42.68|41.15|41.93|114300
5267375|4774|NGVC|2013-12-24|41.58|41.92|40.83|41.78|48900
5267376|4774|NGVC|2013-12-23|41.19|41.88|41.05|41.58|105700
5267377|4774|NGVC|2013-12-20|40.6|41.61|39.78|41.1|127500
5267378|4774|NGVC|2013-12-19|40.4|40.9|39.37|40.56|100200
5267379|4774|NGVC|2013-12-18|40.15|41.48|40.05|40.57|152300
5267380|4774|NGVC|2013-12-17|38.67|39.63|38.36|39.49|68100
5267381|4774|NGVC|2013-12-16|38.74|39.28|38.28|38.67|108300
5267382|4774|NGVC|2013-12-13|38.76|39.55|38.4|38.47|106100
5267383|4774|NGVC|2013-12-12|37.71|39.1|37.71|38.76|122900
5267384|4774|NGVC|2013-12-11|38.14|38.83|37.02|37.94|121300
5267385|4774|NGVC|2013-12-10|37.25|38.42|36.97|37.96|91100
5267386|4774|NGVC|2013-12-09|39.03|39.06|37.06|37.4|150500
5267387|4774|NGVC|2013-12-06|39.42|39.69|38.7|38.78|105500
5267388|4774|NGVC|2013-12-05|38.64|38.91|38.04|38.83|131000
5267389|4774|NGVC|2013-12-04|39.76|40.13|37.56|38.57|136900
5267390|4774|NGVC|2013-12-03|38.02|39.76|38.02|39.56|357900
5267391|4774|NGVC|2013-12-02|37.34|38.33|37.31|38.24|196100
5266053|4773|NGS|2014-01-17|27.19|27.19|26.8|27.06|33500
5266054|4773|NGS|2014-01-16|27.03|27.22|26.67|27.04|47500
5266055|4773|NGS|2014-01-15|27.02|27.6|26.53|27.3|61000
5266056|4773|NGS|2014-01-14|26.17|27.54|26.13|27.04|55600
5266057|4773|NGS|2014-01-13|26.54|26.54|25.67|26.19|45100
5266058|4773|NGS|2014-01-10|26.55|26.69|25.5|26.67|41100
5266059|4773|NGS|2014-01-09|26.92|26.92|26.03|26.69|35700
5266060|4773|NGS|2014-01-08|26.89|26.92|26|26.77|43700
5266061|4773|NGS|2014-01-07|27.05|27.77|26.76|27.02|54500
5266062|4773|NGS|2014-01-06|27.55|27.64|26.97|27.27|25200
5266063|4773|NGS|2014-01-03|26.68|27.39|26.46|27.24|27800
5266064|4773|NGS|2014-01-02|27.36|27.36|26.21|26.73|86700
5266065|4773|NGS|2013-12-31|28|28|27.26|27.57|41100
5266066|4773|NGS|2013-12-30|28.53|28.78|27.87|27.95|29900
5266067|4773|NGS|2013-12-27|29.33|29.33|28.53|28.73|21600
5266068|4773|NGS|2013-12-26|29.05|29.5|29.03|29.13|12800
5266069|4773|NGS|2013-12-24|28.59|29.1|28.53|28.95|7900
5266070|4773|NGS|2013-12-23|29.42|29.42|28.7|28.82|24900
5266071|4773|NGS|2013-12-20|28.31|29.4|28.11|29.15|57800
5266072|4773|NGS|2013-12-19|28.48|28.91|28.26|28.35|13400
5266073|4773|NGS|2013-12-18|28.23|28.92|27.43|28.79|42000
5266074|4773|NGS|2013-12-17|28.51|28.96|27.29|28.13|50400
5266075|4773|NGS|2013-12-16|28.01|28.92|28.01|28.77|22900
5266076|4773|NGS|2013-12-13|27.91|28.09|27.33|28.02|32700
5266077|4773|NGS|2013-12-12|26.27|27.93|26.26|27.77|40100
5266078|4773|NGS|2013-12-11|27.44|27.44|26|26.27|39800
5266079|4773|NGS|2013-12-10|27.65|27.75|27.2|27.25|52600
5266080|4773|NGS|2013-12-09|28.59|28.59|27.17|27.78|39700
5266081|4773|NGS|2013-12-06|28.5|29|28.13|28.62|39700
5266082|4773|NGS|2013-12-05|28.75|29.07|28.25|28.35|21800
5266083|4773|NGS|2013-12-04|29.19|29.36|28.32|28.83|28300
5266084|4773|NGS|2013-12-03|28.54|29.68|28.54|29.4|93400
5266085|4773|NGS|2013-12-02|29.55|29.78|28.27|28.7|36500
5261666|4766|NPK|2014-01-17|78.62|78.88|77.86|77.95|12900
5261667|4766|NPK|2014-01-16|78.42|79|78.37|78.91|11400
5261668|4766|NPK|2014-01-15|77.86|78.97|77.86|78.68|14900
5261669|4766|NPK|2014-01-14|77.41|78.07|77.1|77.79|13500
5212626|4703|MOH|2013-12-02|33.63|33.9|33.56|33.75|658000
5235671|4737|MSI|2014-01-17|66.17|66.67|65.91|66.1|1907000
5235672|4737|MSI|2014-01-16|65.7|65.98|65.53|65.81|1012100
5235673|4737|MSI|2014-01-15|66.39|66.48|65.54|65.62|1992000
5235674|4737|MSI|2014-01-14|65.82|66.44|65.76|66.35|836400
5235675|4737|MSI|2014-01-13|66.16|66.74|65.32|65.49|1224100
5235676|4737|MSI|2014-01-10|66.68|66.69|65.89|66.15|2491200
5235677|4737|MSI|2014-01-09|66.16|66.66|66.08|66.5|954600
5235678|4737|MSI|2014-01-08|66.24|66.34|65.8|65.99|900700
5235679|4737|MSI|2014-01-07|65.92|66.48|65.74|66.19|1010300
5235680|4737|MSI|2014-01-06|66.47|66.67|65.91|65.92|1033000
5235681|4737|MSI|2014-01-03|66.49|66.64|66.16|66.2|801600
5235682|4737|MSI|2014-01-02|67.37|67.49|65.84|66.33|1101600
5235683|4737|MSI|2013-12-31|67.18|67.64|67.15|67.5|647800
5235684|4737|MSI|2013-12-30|67.11|67.67|67.11|67.25|590900
5235685|4737|MSI|2013-12-27|67.12|67.61|67.03|67.33|599800
5235686|4737|MSI|2013-12-26|67.09|67.49|66.94|67.18|861100
5235687|4737|MSI|2013-12-24|66.53|67.28|66.5|67.1|538500
5235688|4737|MSI|2013-12-23|66|66.88|65.66|66.78|1744500
5235689|4737|MSI|2013-12-20|65.65|66.08|65.59|65.61|3196500
5235690|4737|MSI|2013-12-19|66.06|66.35|65.82|65.85|2152300
5235691|4737|MSI|2013-12-18|65.44|66.17|64.99|66.16|1015300
5235692|4737|MSI|2013-12-17|65.09|65.79|64.84|65.52|1175100
5235693|4737|MSI|2013-12-16|65.05|65.5|64.84|65.36|1154900
5235694|4737|MSI|2013-12-13|64.85|65.23|64.61|65.05|1233600
5235695|4737|MSI|2013-12-12|64.4|65.1|64.21|64.86|1334700
5235696|4737|MSI|2013-12-11|64.83|65.42|64.55|64.6|1150900
5235697|4737|MSI|2013-12-10|65.51|66.09|65.13|65.41|1431100
5235698|4737|MSI|2013-12-09|66.02|66.26|65.65|65.79|923100
5235699|4737|MSI|2013-12-06|65.59|66.33|65.41|66.18|1131900
5235700|4737|MSI|2013-12-05|64.75|65.57|64.7|65.23|1084800
5235701|4737|MSI|2013-12-04|65.37|65.7|64.63|64.93|1357400
5235702|4737|MSI|2013-12-03|65.38|65.84|65|65.79|927600
5235703|4737|MSI|2013-12-02|65.75|66.13|65.43|65.66|928600
5255136|4760|NBG|2014-01-17|5.59|5.61|5.55|5.56|2765600
5255137|4760|NBG|2014-01-16|5.69|5.72|5.63|5.67|2026600
5255138|4760|NBG|2014-01-15|5.65|5.79|5.65|5.72|2769400
5255139|4760|NBG|2014-01-14|5.61|5.74|5.54|5.7|3003000
5255140|4760|NBG|2014-01-13|5.82|5.83|5.63|5.63|4198900
5255141|4760|NBG|2014-01-10|5.89|5.98|5.73|5.84|4529000
5255142|4760|NBG|2014-01-09|5.75|5.94|5.71|5.87|5437900
5255143|4760|NBG|2014-01-08|5.68|5.78|5.63|5.77|4561600
5255144|4760|NBG|2014-01-07|5.59|5.62|5.51|5.54|3532000
5255145|4760|NBG|2014-01-06|5.71|5.71|5.6|5.63|1799500
5255146|4760|NBG|2014-01-03|5.64|5.72|5.62|5.65|2058800
5255147|4760|NBG|2014-01-02|5.68|5.75|5.63|5.67|2953300
5255148|4760|NBG|2013-12-31|5.68|5.77|5.56|5.6|3292400
5255149|4760|NBG|2013-12-30|5.63|5.79|5.6|5.71|2654500
5255150|4760|NBG|2013-12-27|5.6|5.8|5.6|5.74|3305100
5255151|4760|NBG|2013-12-26|5.57|5.71|5.57|5.62|2023800
5255152|4760|NBG|2013-12-24|5.45|5.63|5.45|5.6|1524400
5255153|4760|NBG|2013-12-23|5.42|5.53|5.31|5.48|3829600
5255154|4760|NBG|2013-12-20|5.57|5.7|5.55|5.58|4339800
5255155|4760|NBG|2013-12-19|5.72|5.76|5.65|5.73|2631500
5255156|4760|NBG|2013-12-18|5.69|5.81|5.63|5.8|2028700
5255157|4760|NBG|2013-12-17|5.73|5.8|5.66|5.7|3353100
5255158|4760|NBG|2013-12-16|5.83|5.87|5.73|5.82|2123300
5255159|4760|NBG|2013-12-13|5.84|5.9|5.8|5.85|1664000
5255160|4760|NBG|2013-12-12|5.86|5.94|5.8|5.91|2337200
5255161|4760|NBG|2013-12-11|6.04|6.05|5.91|5.94|2079900
5255162|4760|NBG|2013-12-10|6.04|6.18|6|6.05|2429700
5255163|4760|NBG|2013-12-09|5.93|6.16|5.9|6.11|3739500
5255164|4760|NBG|2013-12-06|5.91|5.94|5.81|5.89|2036400
5255165|4760|NBG|2013-12-05|5.92|5.93|5.76|5.82|2489500
5255166|4760|NBG|2013-12-04|5.94|6.02|5.87|5.91|2519600
5255167|4760|NBG|2013-12-03|5.92|6.07|5.8|6.02|4235100
5255168|4760|NBG|2013-12-02|6.32|6.37|6|6.1|6273700
5218693|4712|MWW|2014-01-17|6.55|6.6|6.41|6.48|1562800
5218694|4712|MWW|2014-01-16|6.74|6.77|6.58|6.58|1084800
5218695|4712|MWW|2014-01-15|6.74|6.9|6.73|6.77|1305100
5218696|4712|MWW|2014-01-14|6.76|6.86|6.66|6.7|1502100
5218697|4712|MWW|2014-01-13|6.97|7.06|6.69|6.7|1960700
5218698|4712|MWW|2014-01-10|7.05|7.12|6.91|7.01|1632200
5218699|4712|MWW|2014-01-09|6.96|7.17|6.95|7.01|2139600
5218700|4712|MWW|2014-01-08|6.96|7.17|6.92|6.94|3054000
5218701|4712|MWW|2014-01-07|7|7.09|6.88|6.98|1955700
5218702|4712|MWW|2014-01-06|7.02|7.04|6.9|6.95|1588300
5218703|4712|MWW|2014-01-03|7.05|7.16|6.84|7.02|2460400
5253524|4758|NTE|2013-12-09|7.35|7.35|7.11|7.23|412300
5253525|4758|NTE|2013-12-06|7.1|7.35|7.1|7.3|337200
5253526|4758|NTE|2013-12-05|7.4|7.41|7.08|7.08|311700
5253527|4758|NTE|2013-12-04|6.95|7.45|6.95|7.37|491700
5253528|4758|NTE|2013-12-03|6.91|7.16|6.79|7|2500000
5253529|4758|NTE|2013-12-02|7.26|7.39|6.92|6.96|920200
5274262|4785|NCS|2014-01-17|19.78|19.94|19.56|19.69|793900
5274263|4785|NCS|2014-01-16|19.72|19.89|19.37|19.82|426900
5274264|4785|NCS|2014-01-15|19.2|19.77|19.16|19.7|552100
5274265|4785|NCS|2014-01-14|18.96|19.46|18.77|19.25|1060700
5274266|4785|NCS|2014-01-13|18.54|18.98|18.22|18.81|896900
5274267|4785|NCS|2014-01-10|19.48|19.57|18.3|18.67|7624900
5274268|4785|NCS|2014-01-09|17.93|18.77|17.93|18.67|1319400
5274269|4785|NCS|2014-01-08|16.97|17.98|16.91|17.91|1000600
5274270|4785|NCS|2014-01-07|16.53|16.97|16.4|16.9|611400
5274271|4785|NCS|2014-01-06|17.51|17.51|16.5|16.53|439900
5274272|4785|NCS|2014-01-03|17.67|17.9|17.55|17.68|126500
5274273|4785|NCS|2014-01-02|17.5|17.68|17.25|17.6|150800
5274274|4785|NCS|2013-12-31|17.69|17.74|17.5|17.54|106400
5274275|4785|NCS|2013-12-30|17.71|17.75|17.5|17.61|91300
5274276|4785|NCS|2013-12-27|17.72|17.82|17.64|17.68|114500
5274277|4785|NCS|2013-12-26|17.66|17.83|17.5|17.64|164600
5274278|4785|NCS|2013-12-24|17.44|17.72|17.43|17.62|388800
5274279|4785|NCS|2013-12-23|17.19|17.72|17.17|17.47|269900
5274280|4785|NCS|2013-12-20|16.95|17.36|16.95|17.17|304900
5274281|4785|NCS|2013-12-19|17.75|17.75|16.6|17|406700
5274282|4785|NCS|2013-12-18|17.58|17.98|17.5|17.9|364600
5274283|4785|NCS|2013-12-17|17.79|17.79|17.41|17.5|215200
5274284|4785|NCS|2013-12-16|17.74|17.89|17.49|17.79|691300
5274285|4785|NCS|2013-12-13|17.5|17.7|17.43|17.59|379200
5274286|4785|NCS|2013-12-12|16.61|17.53|16.61|17.49|520000
5274287|4785|NCS|2013-12-11|17.15|17.72|16.5|16.58|919100
5274288|4785|NCS|2013-12-10|16.41|17.17|16.2|16.78|415600
5274289|4785|NCS|2013-12-09|16.36|16.49|16.07|16.41|92400
5274290|4785|NCS|2013-12-06|16.33|16.65|16.29|16.29|170000
5274291|4785|NCS|2013-12-05|16.13|16.4|16.07|16.15|143900
5274292|4785|NCS|2013-12-04|16|16.26|15.9|16.2|139400
5274293|4785|NCS|2013-12-03|16.16|16.42|15.98|16.06|151100
5274294|4785|NCS|2013-12-02|16.89|17|16.15|16.24|161300
5238590|4740|MRC|2014-01-17|30.95|31.09|30.35|30.46|1167200
5238591|4740|MRC|2014-01-16|29.12|31.14|29|30.97|2625800
5238592|4740|MRC|2014-01-15|31.43|31.8|31.19|31.5|1027900
5238593|4740|MRC|2014-01-14|31.11|31.36|31.03|31.28|786400
5238594|4740|MRC|2014-01-13|31.62|31.67|31.01|31.07|656700
5238595|4740|MRC|2014-01-10|31.07|31.84|31.07|31.69|796200
5238596|4740|MRC|2014-01-09|31.35|31.57|31.27|31.34|687700
5238597|4740|MRC|2014-01-08|31.38|31.46|31.26|31.34|558100
5238598|4740|MRC|2014-01-07|31.54|31.64|31.15|31.38|823200
5238599|4740|MRC|2014-01-06|31.87|31.98|31.15|31.53|1113600
5238600|4740|MRC|2014-01-03|31.62|31.95|31.46|31.77|952800
5238601|4740|MRC|2014-01-02|32.1|32.1|31.4|31.43|1220100
5238602|4740|MRC|2013-12-31|32.17|32.47|32.17|32.26|417200
5238603|4740|MRC|2013-12-30|31.75|32.19|31.73|32.11|521100
5238604|4740|MRC|2013-12-27|31.6|31.87|31.6|31.72|382000
5238605|4740|MRC|2013-12-26|31.85|32|31.45|31.69|451900
5238606|4740|MRC|2013-12-24|31.53|31.93|31.53|31.76|523200
5238607|4740|MRC|2013-12-23|31.77|31.94|31.47|31.51|1268100
5238608|4740|MRC|2013-12-20|31.47|31.75|31.37|31.61|1877000
5238609|4740|MRC|2013-12-19|32.5|32.6|31.89|31.9|1175200
5238610|4740|MRC|2013-12-18|32.24|32.7|32.04|32.49|1007500
5238611|4740|MRC|2013-12-17|32.53|32.53|31.97|32.15|1175700
5238612|4740|MRC|2013-12-16|32.18|32.46|31.93|32.36|1312600
5238613|4740|MRC|2013-12-13|32.09|32.34|31.77|32.14|802200
5238614|4740|MRC|2013-12-12|31.84|32.16|31.58|32.07|878500
5238615|4740|MRC|2013-12-11|31.85|31.92|31.48|31.85|1182300
5238616|4740|MRC|2013-12-10|31.5|31.97|31.43|31.79|872700
5238617|4740|MRC|2013-12-09|32.1|32.1|31.34|31.34|1046500
5238618|4740|MRC|2013-12-06|31.98|32.26|31.61|32.06|714500
5238619|4740|MRC|2013-12-05|31.63|32.2|31.63|31.75|944500
5238620|4740|MRC|2013-12-04|31.65|31.81|31.21|31.66|794900
5238621|4740|MRC|2013-12-03|31.49|32.39|31.45|31.64|1460100
5238622|4740|MRC|2013-12-02|30.54|31.69|30.35|31.61|1231000
5240341|4746|MSM|2014-01-17|88.66|89|88.23|88.35|388800
5240342|4746|MSM|2014-01-16|87.97|89.16|87.63|88.62|872400
5240343|4746|MSM|2014-01-15|87.22|88.47|86.7|88.25|767900
5240344|4746|MSM|2014-01-14|86.48|87.48|85.75|87.39|887800
5240345|4746|MSM|2014-01-13|85.02|85.84|84.91|85.35|779600
5240346|4746|MSM|2014-01-10|84.39|85.6|84.39|85.4|534400
5249609|4755|MYE|2013-12-04|19.88|20.38|19.88|20.23|61000
5249610|4755|MYE|2013-12-03|19.56|20.05|19.56|20.03|252500
5249611|4755|MYE|2013-12-02|20.16|20.16|19.3|19.65|102200
5246871|4751|MUSA|2014-01-17|41.73|41.85|41.04|41.36|368900
5246872|4751|MUSA|2014-01-16|41.65|42.2|41.3|41.73|271000
5246873|4751|MUSA|2014-01-15|41.8|41.96|41.42|41.61|242800
5246874|4751|MUSA|2014-01-14|41.8|42.73|41.8|41.9|269400
5246875|4751|MUSA|2014-01-13|43|43|41.61|41.78|283600
5246876|4751|MUSA|2014-01-10|43.24|43.6|42.94|43.25|368600
5246877|4751|MUSA|2014-01-09|42.77|43.88|42.4|43.15|456100
5246878|4751|MUSA|2014-01-08|42.5|42.72|41.79|42.54|322900
5246879|4751|MUSA|2014-01-07|41.91|42.72|41.31|42.57|551100
5246880|4751|MUSA|2014-01-06|41.94|42.04|41.62|41.78|412600
5246881|4751|MUSA|2014-01-03|41.8|42.13|41.48|41.97|385200
5246882|4751|MUSA|2014-01-02|41.52|42.05|41.27|41.91|320700
5246883|4751|MUSA|2013-12-31|42.33|42.5|41.42|41.56|322400
5246884|4751|MUSA|2013-12-30|41.84|42.15|41.04|42.1|319800
5246885|4751|MUSA|2013-12-27|41.9|42.29|41.64|41.88|350800
5246886|4751|MUSA|2013-12-26|41.85|42.21|41.62|41.88|134000
5246887|4751|MUSA|2013-12-24|42.54|42.73|41.8|41.91|72800
5246888|4751|MUSA|2013-12-23|42.88|42.97|42.24|42.34|207500
5246889|4751|MUSA|2013-12-20|41.99|42.86|41.99|42.75|1225600
5246890|4751|MUSA|2013-12-19|42.08|42.25|41.79|41.97|481500
5246891|4751|MUSA|2013-12-18|42.45|42.71|41.72|42.26|572600
5246892|4751|MUSA|2013-12-17|42.51|43.2|41.8|42.32|517100
5246893|4751|MUSA|2013-12-16|42.32|42.9|41.73|42.13|493200
5246894|4751|MUSA|2013-12-13|42.61|42.74|41.58|42.3|298800
5246895|4751|MUSA|2013-12-12|43.02|43.12|42.28|42.44|408300
5246896|4751|MUSA|2013-12-11|44.76|44.78|42.86|43.28|529000
5246897|4751|MUSA|2013-12-10|45.4|45.55|44.71|44.81|480500
5246898|4751|MUSA|2013-12-09|45.53|46|45.53|45.58|328400
5246899|4751|MUSA|2013-12-06|45.78|46.08|45.43|45.62|439200
5246900|4751|MUSA|2013-12-05|44.82|45.63|44.71|45.35|416200
5246901|4751|MUSA|2013-12-04|45.83|46.03|44.78|44.98|348600
5246902|4751|MUSA|2013-12-03|45.94|46.65|45.58|45.83|481700
5246903|4751|MUSA|2013-12-02|45.38|46.1|45.15|46.02|353500
5282843|4792|HYB|2014-01-17|9.65|9.66|9.56|9.58|51900
5282844|4792|HYB|2014-01-16|9.55|9.62|9.55|9.61|26000
5282845|4792|HYB|2014-01-15|9.57|9.63|9.53|9.59|58200
5282846|4792|HYB|2014-01-14|9.59|9.63|9.58|9.6|67800
5282847|4792|HYB|2014-01-13|9.58|9.68|9.58|9.63|51500
5282848|4792|HYB|2014-01-10|9.56|9.62|9.56|9.62|68900
5282849|4792|HYB|2014-01-09|9.55|9.57|9.54|9.56|86300
5282850|4792|HYB|2014-01-08|9.56|9.58|9.53|9.58|105600
5282851|4792|HYB|2014-01-07|9.59|9.61|9.54|9.58|62300
5282852|4792|HYB|2014-01-06|9.48|9.55|9.48|9.54|57200
5282853|4792|HYB|2014-01-03|9.51|9.55|9.45|9.52|129400
5282854|4792|HYB|2014-01-02|9.61|9.63|9.53|9.57|172600
5282855|4792|HYB|2013-12-31|9.43|9.65|9.43|9.65|174100
5282856|4792|HYB|2013-12-30|9.52|9.55|9.4|9.48|274400
5282857|4792|HYB|2013-12-27|9.67|9.68|9.51|9.52|281600
5282858|4792|HYB|2013-12-26|9.76|9.8|9.7|9.77|122300
5282859|4792|HYB|2013-12-24|9.7|9.72|9.61|9.72|34800
5282860|4792|HYB|2013-12-23|9.54|9.7|9.54|9.7|133700
5282861|4792|HYB|2013-12-20|9.54|9.57|9.54|9.56|44600
5282862|4792|HYB|2013-12-19|9.53|9.58|9.52|9.58|57900
5282863|4792|HYB|2013-12-18|9.53|9.58|9.5|9.57|66600
5282864|4792|HYB|2013-12-17|9.53|9.59|9.5|9.59|63700
5282865|4792|HYB|2013-12-16|9.5|9.56|9.5|9.56|53700
5282866|4792|HYB|2013-12-13|9.5|9.55|9.45|9.53|176300
5282867|4792|HYB|2013-12-12|9.52|9.58|9.52|9.55|48500
5282868|4792|HYB|2013-12-11|9.58|9.59|9.54|9.55|68800
5282869|4792|HYB|2013-12-10|9.59|9.65|9.54|9.65|92700
5282870|4792|HYB|2013-12-09|9.61|9.64|9.58|9.64|100100
5282871|4792|HYB|2013-12-06|9.59|9.63|9.54|9.63|79500
5282872|4792|HYB|2013-12-05|9.62|9.62|9.53|9.59|45500
5282873|4792|HYB|2013-12-04|9.57|9.61|9.55|9.57|46700
5282874|4792|HYB|2013-12-03|9.54|9.64|9.54|9.63|62200
5282875|4792|HYB|2013-12-02|9.66|9.66|9.56|9.58|42900
5279486|4789|NPTN|2014-01-17|6.64|6.9|6.64|6.71|39300
5279487|4789|NPTN|2014-01-16|6.75|6.75|6.56|6.66|66200
5279488|4789|NPTN|2014-01-15|6.8|6.8|6.73|6.75|38600
5279489|4789|NPTN|2014-01-14|6.96|6.96|6.75|6.8|61300
5279490|4789|NPTN|2014-01-13|6.96|7.13|6.62|6.86|59900
5279491|4789|NPTN|2014-01-10|7.24|7.24|6.82|7|83000
5279492|4789|NPTN|2014-01-09|7.36|7.5|7.2|7.26|69600
5279493|4789|NPTN|2014-01-08|7.33|7.35|7.2|7.31|21600
5279494|4789|NPTN|2014-01-07|7.24|7.46|7.22|7.36|66100
5261670|4766|NPK|2014-01-13|79.44|79.87|76.63|77.39|27100
5261671|4766|NPK|2014-01-10|79.11|79.75|78.91|79.36|9600
5261672|4766|NPK|2014-01-09|79.23|79.62|78.75|79.34|12200
5261673|4766|NPK|2014-01-08|78.62|79.16|78.5|79.16|22300
5261674|4766|NPK|2014-01-07|79.09|79.12|77.97|78.85|11900
5261675|4766|NPK|2014-01-06|79.63|79.63|78.26|78.65|18800
5261676|4766|NPK|2014-01-03|79.57|80.23|79.2|79.76|17300
5261677|4766|NPK|2014-01-02|80.5|80.5|79.14|79.61|27600
5261678|4766|NPK|2013-12-31|80.98|80.98|80.3|80.5|20500
5261679|4766|NPK|2013-12-30|81|81|80.5|80.77|11700
5261680|4766|NPK|2013-12-27|81|81|80.48|80.93|13000
5261681|4766|NPK|2013-12-26|80.67|80.88|80.19|80.86|15600
5261682|4766|NPK|2013-12-24|80.41|80.54|79.93|80.51|4200
5261683|4766|NPK|2013-12-23|79.95|80.4|79.21|80.4|17800
5261684|4766|NPK|2013-12-20|78.74|80.05|78.56|80.05|47300
5261685|4766|NPK|2013-12-19|79.29|79.86|77.79|78.68|26200
5261686|4766|NPK|2013-12-18|78.44|79.9|78.35|79.9|26500
5261687|4766|NPK|2013-12-17|78|78.39|77.6|78.26|30100
5261688|4766|NPK|2013-12-16|77|77.98|76.9|77.98|27200
5261689|4766|NPK|2013-12-13|76.87|77.09|76.62|76.92|26700
5261690|4766|NPK|2013-12-12|75.35|76.95|75.23|76.95|23900
5261691|4766|NPK|2013-12-11|76.33|76.45|74.86|75.06|12000
5261692|4766|NPK|2013-12-10|76.54|76.55|75.47|76.16|15200
5261693|4766|NPK|2013-12-09|76.79|77|76.58|76.82|15100
5261694|4766|NPK|2013-12-06|76.5|77.19|76.39|76.8|16700
5261695|4766|NPK|2013-12-05|76.4|76.84|75.67|76.48|17700
5261696|4766|NPK|2013-12-04|76.75|76.99|75.67|76.06|20000
5261697|4766|NPK|2013-12-03|76.9|76.99|76.31|76.9|18000
5261698|4766|NPK|2013-12-02|76.89|77.07|76.44|76.85|24400
5252191|4757|NC|2014-01-17|62.46|62.46|59.8|60.4|16100
5252192|4757|NC|2014-01-16|61.86|62.33|61.1|62.33|10300
5252193|4757|NC|2014-01-15|61.75|62.34|61.42|61.83|10900
5252194|4757|NC|2014-01-14|62.2|62.2|60.44|60.97|11900
5252195|4757|NC|2014-01-13|62|62.48|61.2|62.2|14800
5252196|4757|NC|2014-01-10|62.23|62.35|61.72|62.16|10000
5252197|4757|NC|2014-01-09|62.42|62.44|61|62|24300
5252198|4757|NC|2014-01-08|61.2|62.79|60.65|62|24800
5252199|4757|NC|2014-01-07|61.73|62.84|61.12|61.44|11300
5252200|4757|NC|2014-01-06|62.21|62.21|61.14|61.73|20400
5252201|4757|NC|2014-01-03|61.47|62.21|60.89|62.21|9600
5252202|4757|NC|2014-01-02|61.11|62.06|60.62|61.66|8900
5252203|4757|NC|2013-12-31|62.5|62.5|61.42|62.19|10200
5252204|4757|NC|2013-12-30|61.43|62.78|60.79|62.59|6100
5252205|4757|NC|2013-12-27|63.34|63.34|60.7|61.43|16900
5252206|4757|NC|2013-12-26|63.63|63.98|63.04|63.04|7100
5252207|4757|NC|2013-12-24|62.82|63.73|62.82|63.25|5100
5252208|4757|NC|2013-12-23|63.53|63.53|62.44|63.2|6800
5252209|4757|NC|2013-12-20|63.19|63.79|62.19|63.43|38900
5252210|4757|NC|2013-12-19|62.4|63.05|61.59|62.96|39100
5252211|4757|NC|2013-12-18|62.03|63.19|60.6|62.15|31800
5252212|4757|NC|2013-12-17|62.56|62.56|61.66|62.12|15800
5252213|4757|NC|2013-12-16|62.33|63.47|62.11|62.74|10000
5252214|4757|NC|2013-12-13|62.4|62.59|61.47|61.93|11900
5252215|4757|NC|2013-12-12|60.16|61.8|60|61.52|9900
5252216|4757|NC|2013-12-11|60.35|62.38|59.95|60.9|26700
5252217|4757|NC|2013-12-10|61.47|62.06|59.86|60.94|29700
5252218|4757|NC|2013-12-09|63.44|63.61|61.3|61.36|19900
5252219|4757|NC|2013-12-06|63.59|64|63.28|63.39|8700
5252220|4757|NC|2013-12-05|61.9|63.26|61.9|62.71|13600
5252221|4757|NC|2013-12-04|62.89|63.87|62.57|62.65|5000
5252222|4757|NC|2013-12-03|63.01|63.94|61.86|63.36|17200
5252223|4757|NC|2013-12-02|64.75|64.89|63.36|63.41|13000
5267732|4775|NRP|2014-01-17|16.26|16.39|16.05|16.34|426000
5267733|4775|NRP|2014-01-16|16.15|16.29|15.85|16.16|692000
5267734|4775|NRP|2014-01-15|16.19|16.43|16.12|16.33|717000
5267735|4775|NRP|2014-01-14|16.59|16.74|16.18|16.19|702800
5267736|4775|NRP|2014-01-13|16.9|17.04|16.35|16.52|1446300
5267737|4775|NRP|2014-01-10|18.83|18.9|16.6|16.6|4121000
5267738|4775|NRP|2014-01-09|20.46|20.54|20.3|20.34|305700
5267739|4775|NRP|2014-01-08|20.34|20.72|20.03|20.4|463300
5267740|4775|NRP|2014-01-07|19.71|20.25|19.65|20.25|311200
5267741|4775|NRP|2014-01-06|19.8|19.86|19.65|19.71|221200
5267742|4775|NRP|2014-01-03|20|20.08|19.75|19.76|185900
5267743|4775|NRP|2014-01-02|19.88|20.24|19.86|20.04|185800
5267744|4775|NRP|2013-12-31|19.94|19.97|19.68|19.94|279100
5267745|4775|NRP|2013-12-30|19.87|19.97|19.64|19.89|362700
5267746|4775|NRP|2013-12-27|19.85|20.05|19.75|19.89|241400
5267747|4775|NRP|2013-12-26|19.85|20.08|19.67|19.8|259900
5279495|4789|NPTN|2014-01-06|7.24|7.33|7.15|7.22|54300
5279496|4789|NPTN|2014-01-03|7.14|7.21|7.1|7.16|72200
5279497|4789|NPTN|2014-01-02|7.01|7.24|6.97|7.14|257100
5279498|4789|NPTN|2013-12-31|7.11|7.12|7.01|7.06|76600
5279499|4789|NPTN|2013-12-30|6.95|7.18|6.95|7.12|127300
5279500|4789|NPTN|2013-12-27|7.15|7.15|6.9|6.98|33500
5279501|4789|NPTN|2013-12-26|7.08|7.2|7.01|7.11|32200
5279502|4789|NPTN|2013-12-24|6.89|7.25|6.89|7.02|46800
5279503|4789|NPTN|2013-12-23|6.68|7.23|6.67|6.86|145800
5279504|4789|NPTN|2013-12-20|6.5|6.67|6.38|6.55|128300
5279505|4789|NPTN|2013-12-19|6.7|6.7|6.4|6.47|48800
5279506|4789|NPTN|2013-12-18|5.95|6.87|5.94|6.73|481000
5279507|4789|NPTN|2013-12-17|5.78|5.85|5.76|5.8|40500
5279508|4789|NPTN|2013-12-16|5.88|6.04|5.71|5.79|81600
5279509|4789|NPTN|2013-12-13|5.91|5.99|5.88|5.89|52800
5279510|4789|NPTN|2013-12-12|5.81|6|5.66|5.91|52500
5279511|4789|NPTN|2013-12-11|5.91|5.98|5.71|5.82|71100
5279512|4789|NPTN|2013-12-10|5.76|5.97|5.76|5.88|45100
5279513|4789|NPTN|2013-12-09|6.1|6.15|5.66|5.74|58500
5279514|4789|NPTN|2013-12-06|6.05|6.1|5.98|6.05|49500
5279515|4789|NPTN|2013-12-05|5.79|6.04|5.79|6|74400
5279516|4789|NPTN|2013-12-04|5.82|5.91|5.6|5.77|113000
5279517|4789|NPTN|2013-12-03|5.73|5.94|5.65|5.83|31000
5279518|4789|NPTN|2013-12-02|5.93|5.93|5.66|5.71|63600
5239035|4741|ICB|2014-01-17|17.12|17.14|17.02|17.09|50000
5239036|4741|ICB|2014-01-16|17.05|17.07|17.04|17.05|12100
5239037|4741|ICB|2014-01-15|17.04|17.07|17.04|17.06|23800
5239038|4741|ICB|2014-01-14|17.11|17.11|16.99|17.04|23900
5239039|4741|ICB|2014-01-13|17.05|17.13|17.05|17.06|8600
5239040|4741|ICB|2014-01-10|16.99|17.15|16.98|17.1|14900
5239041|4741|ICB|2014-01-09|16.9|17.09|16.9|17|18100
5239042|4741|ICB|2014-01-08|16.88|16.99|16.84|16.96|21200
5239043|4741|ICB|2014-01-07|16.82|16.87|16.81|16.87|9300
5239044|4741|ICB|2014-01-06|16.84|16.94|16.84|16.87|18000
5239045|4741|ICB|2014-01-03|16.81|16.92|16.81|16.89|10800
5239046|4741|ICB|2014-01-02|16.87|16.93|16.75|16.87|33800
5239047|4741|ICB|2013-12-31|16.73|16.95|16.73|16.81|47200
5239048|4741|ICB|2013-12-30|16.9|16.9|16.75|16.8|31400
5239049|4741|ICB|2013-12-27|16.95|17.07|16.78|16.82|22900
5239050|4741|ICB|2013-12-26|16.87|17.02|16.87|16.89|38800
5239051|4741|ICB|2013-12-24|16.82|16.95|16.75|16.95|10800
5239052|4741|ICB|2013-12-23|16.73|16.96|16.66|16.91|26400
5239053|4741|ICB|2013-12-20|16.51|16.68|16.51|16.65|32300
5239054|4741|ICB|2013-12-19|16.51|16.61|16.51|16.58|59400
5239055|4741|ICB|2013-12-18|16.46|16.59|16.46|16.59|14600
5239056|4741|ICB|2013-12-17|16.63|16.63|16.54|16.6|22900
5239057|4741|ICB|2013-12-16|16.57|16.58|16.5|16.58|17500
5239058|4741|ICB|2013-12-13|16.64|16.64|16.5|16.56|27100
5239059|4741|ICB|2013-12-12|16.49|16.57|16.48|16.57|29400
5239060|4741|ICB|2013-12-11|16.51|16.63|16.49|16.57|22800
5239061|4741|ICB|2013-12-10|16.52|16.62|16.48|16.62|15900
5239062|4741|ICB|2013-12-09|16.55|16.65|16.47|16.5|39000
5239063|4741|ICB|2013-12-06|16.62|16.72|16.56|16.6|64700
5239064|4741|ICB|2013-12-05|16.59|16.74|16.59|16.74|91600
5239065|4741|ICB|2013-12-04|16.58|16.69|16.58|16.67|23400
5239066|4741|ICB|2013-12-03|16.63|16.73|16.63|16.65|18400
5239067|4741|ICB|2013-12-02|16.64|16.78|16.62|16.72|32400
5262972|4767|NNN|2014-01-17|32.4|32.44|31.83|31.87|1279200
5262973|4767|NNN|2014-01-16|32.19|32.43|32.06|32.4|1259200
5262974|4767|NNN|2014-01-15|31.7|32.2|31.58|32.09|765300
5262975|4767|NNN|2014-01-14|31.32|31.83|31.31|31.69|714700
5262976|4767|NNN|2014-01-13|31.75|31.79|31.25|31.31|1009200
5262977|4767|NNN|2014-01-10|31.19|31.98|31.01|31.84|1310400
5262978|4767|NNN|2014-01-09|30.98|31.12|30.55|30.79|709700
5262979|4767|NNN|2014-01-08|31.08|31.21|30.75|30.95|1005900
5262980|4767|NNN|2014-01-07|31.03|31.46|30.81|31.15|1183200
5262981|4767|NNN|2014-01-06|30.94|31.02|30.67|30.95|930200
5262982|4767|NNN|2014-01-03|30.36|30.85|30.36|30.81|838600
5262983|4767|NNN|2014-01-02|30.33|30.46|30.08|30.4|977900
5262984|4767|NNN|2013-12-31|30.4|30.5|30.29|30.33|722500
5262985|4767|NNN|2013-12-30|30.5|30.65|30.3|30.33|855600
5262986|4767|NNN|2013-12-27|30.45|30.5|30.35|30.43|637700
5262987|4767|NNN|2013-12-26|30.76|30.98|30.48|30.49|538200
5262988|4767|NNN|2013-12-24|30.54|30.98|30.5|30.65|449500
5262989|4767|NNN|2013-12-23|30.67|30.82|30.52|30.61|832600
5262990|4767|NNN|2013-12-20|30.55|30.61|30.4|30.49|1128100
5262991|4767|NNN|2013-12-19|31.07|31.1|30.36|30.42|1515000
5262992|4767|NNN|2013-12-18|31|31.33|30.28|31.29|1031000
5240347|4746|MSM|2014-01-09|84.63|84.71|83.66|84.63|883600
5240348|4746|MSM|2014-01-08|82.02|84.76|80.43|84.51|1521200
5240349|4746|MSM|2014-01-07|81.14|81.69|80.52|81.41|868200
5240350|4746|MSM|2014-01-06|81.52|81.99|80.6|80.84|504700
5240351|4746|MSM|2014-01-03|80.91|81.79|80.91|81.36|266300
5240352|4746|MSM|2014-01-02|80.77|80.96|80.29|80.74|707400
5240353|4746|MSM|2013-12-31|81.5|81.7|80.74|80.87|283900
5240354|4746|MSM|2013-12-30|81.43|81.9|81.22|81.49|547700
5240355|4746|MSM|2013-12-27|82.05|82.25|81.41|81.49|210000
5240356|4746|MSM|2013-12-26|82.37|82.41|81.7|81.95|160600
5240357|4746|MSM|2013-12-24|81.62|82.28|81.62|82.08|86700
5240358|4746|MSM|2013-12-23|85.21|85.21|80.79|81.62|173700
5240359|4746|MSM|2013-12-20|80.56|81.13|79.35|80.64|585400
5240360|4746|MSM|2013-12-19|80.81|81.27|80.41|80.58|372900
5240361|4746|MSM|2013-12-18|79.36|81.55|79.36|81.21|626900
5240362|4746|MSM|2013-12-17|78.84|79.72|78.63|79.36|499900
5240363|4746|MSM|2013-12-16|78.17|79.16|77.81|79|284600
5240364|4746|MSM|2013-12-13|77.62|77.95|76.79|77.32|433000
5240365|4746|MSM|2013-12-12|78.19|78.2|76.98|77.34|304200
5240366|4746|MSM|2013-12-11|79.53|79.7|77.73|78.01|323800
5240367|4746|MSM|2013-12-10|79.79|80.17|79.46|79.53|277100
5240368|4746|MSM|2013-12-09|79.45|80.52|79.06|80.05|698800
5240369|4746|MSM|2013-12-06|77.67|79.49|77.51|79.31|512600
5240370|4746|MSM|2013-12-05|76.61|77.08|76.58|76.83|309300
5240371|4746|MSM|2013-12-04|81.24|81.24|76.33|77.13|392900
5240372|4746|MSM|2013-12-03|77.82|78.34|77.34|77.65|589000
5240373|4746|MSM|2013-12-02|76.92|78.2|76.6|78.05|476400
5309815|4832|NI|2014-01-17|33.83|34.11|33.67|33.89|2172700
5309816|4832|NI|2014-01-16|33.35|33.81|33.3|33.81|1911200
5309817|4832|NI|2014-01-15|33.44|33.56|33.09|33.35|1908800
5309818|4832|NI|2014-01-14|33.28|33.44|33.09|33.32|1329900
5309819|4832|NI|2014-01-13|33.52|33.65|33.16|33.24|2525400
5309820|4832|NI|2014-01-10|33.27|34|33.27|33.67|3042700
5309821|4832|NI|2014-01-09|32.95|33.17|32.81|33.09|1874400
5309822|4832|NI|2014-01-08|32.97|33.11|32.75|32.9|2622500
5309823|4832|NI|2014-01-07|33|33.3|32.93|33.06|4301800
5309824|4832|NI|2014-01-06|32.49|33.31|32.39|32.95|3988200
5309825|4832|NI|2014-01-03|32.35|32.57|32.17|32.46|1745600
5309826|4832|NI|2014-01-02|32.84|32.91|32.11|32.29|2244800
5309827|4832|NI|2013-12-31|32.72|32.95|32.68|32.88|1363600
5309828|4832|NI|2013-12-30|32.68|32.94|32.53|32.64|1678900
5309829|4832|NI|2013-12-27|32.59|33.03|32.53|32.64|1853300
5309830|4832|NI|2013-12-26|32.77|32.83|32.43|32.47|1706100
5309831|4832|NI|2013-12-24|32.59|32.78|32.32|32.76|896500
5309832|4832|NI|2013-12-23|33.19|33.19|32.39|32.57|3037100
5309833|4832|NI|2013-12-20|32.02|33.48|31.84|32.86|10840900
5309834|4832|NI|2013-12-19|31.47|31.56|31.1|31.5|2123700
5309835|4832|NI|2013-12-18|31.19|31.69|30.71|31.61|2129700
5309836|4832|NI|2013-12-17|31.07|31.19|30.91|31.06|1972400
5309837|4832|NI|2013-12-16|31.02|31.27|30.96|31.08|1483600
5309838|4832|NI|2013-12-13|31|31.08|30.83|30.94|1444200
5309839|4832|NI|2013-12-12|30.79|31.23|30.7|30.98|1959200
5309840|4832|NI|2013-12-11|31.21|31.21|30.73|30.8|1525300
5309841|4832|NI|2013-12-10|31.44|31.47|31.02|31.09|1676600
5309842|4832|NI|2013-12-09|31.6|31.7|31.38|31.46|1868900
5309843|4832|NI|2013-12-06|31.45|31.69|31.34|31.56|1871300
5309844|4832|NI|2013-12-05|31.69|31.88|31.29|31.31|3226400
5309845|4832|NI|2013-12-04|31.56|31.8|31.31|31.77|3161400
5309846|4832|NI|2013-12-03|31.46|31.82|31.4|31.66|2319100
5309847|4832|NI|2013-12-02|31.6|31.73|31.32|31.58|1626700
5275568|4786|NCR|2014-01-17|36.98|37.15|36.65|36.68|1457400
5275569|4786|NCR|2014-01-16|37.33|37.4|36.85|37.09|1586600
5275570|4786|NCR|2014-01-15|36.65|37.73|36.65|37.47|2914400
5275571|4786|NCR|2014-01-14|35.75|36.56|35.47|36.55|2203800
5275572|4786|NCR|2014-01-13|36.15|36.41|35.48|35.54|3264000
5275573|4786|NCR|2014-01-10|35.22|35.57|35.14|35.52|1364300
5275574|4786|NCR|2014-01-09|35.05|35.29|34.8|35.08|1848000
5275575|4786|NCR|2014-01-08|34.66|35.2|34.6|35.02|2918900
5275576|4786|NCR|2014-01-07|34.25|34.84|34.16|34.61|3156200
5275577|4786|NCR|2014-01-06|34.12|34.21|33.78|33.83|2425200
5275578|4786|NCR|2014-01-03|33.75|34.1|33.58|33.98|1748000
5275579|4786|NCR|2014-01-02|33.85|33.87|33.42|33.77|1653900
5275580|4786|NCR|2013-12-31|33.87|34.09|33.77|34.06|1446100
5275581|4786|NCR|2013-12-30|33.82|34.07|33.72|33.87|2021600
5275582|4786|NCR|2013-12-27|33.75|33.89|33.52|33.8|1153900
5275583|4786|NCR|2013-12-26|33.93|34|33.43|33.6|1131100
5275584|4786|NCR|2013-12-24|33.51|33.91|33.38|33.9|841600
5275585|4786|NCR|2013-12-23|33.46|33.94|33.1|33.51|1562600
5267748|4775|NRP|2013-12-24|19.9|20.01|19.8|19.86|113500
5267749|4775|NRP|2013-12-23|19.93|20.24|19.78|19.94|305200
5267750|4775|NRP|2013-12-20|19.7|19.98|19.59|19.95|401200
5267751|4775|NRP|2013-12-19|19.95|20.03|19.77|19.85|272100
5267752|4775|NRP|2013-12-18|19.5|19.95|19.5|19.95|344900
5267753|4775|NRP|2013-12-17|19.84|19.93|19.45|19.54|268900
5267754|4775|NRP|2013-12-16|19.75|19.99|19.75|19.87|186200
5267755|4775|NRP|2013-12-13|19.74|19.94|19.65|19.72|164900
5267756|4775|NRP|2013-12-12|19.72|19.84|19.6|19.69|133600
5267757|4775|NRP|2013-12-11|19.95|19.99|19.62|19.72|261800
5267758|4775|NRP|2013-12-10|20.04|20.19|19.96|20.03|227300
5267759|4775|NRP|2013-12-09|19.87|20.06|19.77|20.04|213600
5267760|4775|NRP|2013-12-06|19.98|20.02|19.76|19.89|173300
5267761|4775|NRP|2013-12-05|19.84|20|19.75|19.95|202400
5267762|4775|NRP|2013-12-04|19.95|19.99|19.7|19.84|154400
5267763|4775|NRP|2013-12-03|19.94|19.98|19.85|19.92|145700
5267764|4775|NRP|2013-12-02|20.07|20.12|19.9|19.93|279400
5265584|4771|NSM|2014-01-17|33.04|33.54|32.12|32.19|767800
5265585|4771|NSM|2014-01-16|32.81|34.67|32.81|33.25|4029400
5265586|4771|NSM|2014-01-15|33.45|33.67|32.87|33.15|695900
5265587|4771|NSM|2014-01-14|33.16|33.96|32.05|33.63|1308700
5265588|4771|NSM|2014-01-13|33.3|34.17|32.28|32.49|1293800
5265589|4771|NSM|2014-01-10|34.24|34.38|31.03|32.28|4171200
5265590|4771|NSM|2014-01-09|33.77|34.44|33.09|34.25|2013600
5265591|4771|NSM|2014-01-08|34.56|34.56|33.78|33.85|725400
5265592|4771|NSM|2014-01-07|34.51|34.69|34.28|34.32|982600
5265593|4771|NSM|2014-01-06|36.02|36.48|34.56|34.66|1412800
5265594|4771|NSM|2014-01-03|36.52|36.65|35.9|36.06|565900
5265595|4771|NSM|2014-01-02|36.96|37.15|36.36|36.43|418600
5265596|4771|NSM|2013-12-31|36.21|37.1|36.1|36.96|694400
5265597|4771|NSM|2013-12-30|37.11|37.24|35.91|36.16|814600
5265598|4771|NSM|2013-12-27|36.73|37.66|36.34|36.99|652500
5265599|4771|NSM|2013-12-26|36.09|37.23|35.84|36.45|529000
5265600|4771|NSM|2013-12-24|36.38|36.4|35.92|36.06|474200
5265601|4771|NSM|2013-12-23|37|37.57|36.32|36.41|1641800
5265602|4771|NSM|2013-12-20|40|40.41|36.95|37.03|2399700
5265603|4771|NSM|2013-12-19|39.54|40.83|39.5|39.7|1673500
5265604|4771|NSM|2013-12-18|41.85|42.73|40.59|41.28|2067700
5265605|4771|NSM|2013-12-17|40.9|40.93|40.11|40.83|867000
5265606|4771|NSM|2013-12-16|39.67|40.89|39.4|40.56|846900
5265607|4771|NSM|2013-12-13|40.13|40.71|39.51|39.58|664500
5265608|4771|NSM|2013-12-12|41.33|41.47|40.04|40.2|1102900
5265609|4771|NSM|2013-12-11|42.25|42.31|40.91|41.06|926700
5265610|4771|NSM|2013-12-10|42.15|43.51|41.67|41.72|851100
5265611|4771|NSM|2013-12-09|42.06|42.5|41.9|42.05|708800
5265612|4771|NSM|2013-12-06|41.25|42.09|40.87|41.97|833900
5265613|4771|NSM|2013-12-05|39.98|40.55|39.33|40.48|1061700
5265614|4771|NSM|2013-12-04|39.72|39.92|39.17|39.4|1000100
5265615|4771|NSM|2013-12-03|39.4|39.78|38.75|38.89|936000
5265616|4771|NSM|2013-12-02|39.63|40.02|38.95|39.26|801900
5300910|4812|NR|2014-01-17|12.11|12.29|12.01|12.1|767200
5300911|4812|NR|2014-01-16|12.14|12.21|11.98|12.07|507300
5300912|4812|NR|2014-01-15|12.04|12.18|12.02|12.13|348400
5300913|4812|NR|2014-01-14|11.8|12.03|11.8|12.02|495300
5300914|4812|NR|2014-01-13|11.81|11.95|11.71|11.75|470900
5300915|4812|NR|2014-01-10|11.83|12.1|11.8|11.93|1208900
5300916|4812|NR|2014-01-09|11.93|11.98|11.76|11.85|471500
5300917|4812|NR|2014-01-08|12.1|12.16|11.81|11.87|1099400
5300918|4812|NR|2014-01-07|12.24|12.38|12.13|12.14|415500
5300919|4812|NR|2014-01-06|12.25|12.45|12.16|12.24|648500
5300920|4812|NR|2014-01-03|12.02|12.26|12.02|12.18|484900
5300921|4812|NR|2014-01-02|12.24|12.31|12.03|12.04|441700
5300922|4812|NR|2013-12-31|12.28|12.31|12.23|12.29|353800
5300923|4812|NR|2013-12-30|12.2|12.41|12.2|12.28|493800
5300924|4812|NR|2013-12-27|12.15|12.33|12.05|12.21|424200
5300925|4812|NR|2013-12-26|12.07|12.2|11.99|12.05|500800
5300926|4812|NR|2013-12-24|12|12.28|12|12|365100
5300927|4812|NR|2013-12-23|11.95|12.22|11.91|12.05|534200
5300928|4812|NR|2013-12-20|11.66|12.02|11.65|11.9|1340300
5300929|4812|NR|2013-12-19|11.93|11.96|11.66|11.71|718600
5300930|4812|NR|2013-12-18|12.13|12.16|11.78|11.95|784600
5300931|4812|NR|2013-12-17|12.41|12.43|12.07|12.14|783700
5300932|4812|NR|2013-12-16|12.07|12.47|12.07|12.43|529300
5300933|4812|NR|2013-12-13|12.04|12.13|11.9|12.06|389400
5300934|4812|NR|2013-12-12|11.78|12.11|11.74|12.02|445700
5300935|4812|NR|2013-12-11|11.98|12.02|11.73|11.8|422600
5300936|4812|NR|2013-12-10|12.29|12.39|11.94|11.96|565000
5300937|4812|NR|2013-12-09|12.46|12.59|12.33|12.35|1374000
5218704|4712|MWW|2014-01-02|7.07|7.24|6.91|7.06|2182000
5218705|4712|MWW|2013-12-31|7.1|7.2|7.06|7.13|1452900
5218706|4712|MWW|2013-12-30|7.04|7.3|7.04|7.11|2328600
5218707|4712|MWW|2013-12-27|7.1|7.17|7.03|7.07|1447800
5218708|4712|MWW|2013-12-26|7.07|7.13|6.96|7.09|1765300
5218709|4712|MWW|2013-12-24|6.95|7.19|6.89|7.07|1411800
5218710|4712|MWW|2013-12-23|6.76|7|6.7|6.93|2785700
5218711|4712|MWW|2013-12-20|6.31|6.86|6.31|6.76|6627000
5218712|4712|MWW|2013-12-19|6.4|6.46|6.27|6.29|1910400
5218713|4712|MWW|2013-12-18|6.17|6.7|6.15|6.4|5156400
5218714|4712|MWW|2013-12-17|5.91|6.5|5.81|6.18|5500000
5218715|4712|MWW|2013-12-16|5.77|6.02|5.72|5.93|2878100
5218716|4712|MWW|2013-12-13|5.67|5.81|5.63|5.73|1592300
5218717|4712|MWW|2013-12-12|5.55|5.74|5.52|5.67|1452400
5218718|4712|MWW|2013-12-11|5.7|5.72|5.5|5.55|2051400
5218719|4712|MWW|2013-12-10|5.47|5.74|5.47|5.68|2076900
5218720|4712|MWW|2013-12-09|5.37|5.6|5.33|5.53|2274400
5218721|4712|MWW|2013-12-06|5.35|5.49|5.25|5.38|3151000
5218722|4712|MWW|2013-12-05|5.31|5.32|5.23|5.28|2564900
5218723|4712|MWW|2013-12-04|5.41|5.47|5.24|5.31|3074600
5218724|4712|MWW|2013-12-03|5.43|5.58|5.41|5.44|3139000
5218725|4712|MWW|2013-12-02|5.62|5.65|5.43|5.46|2855900
5221305|4714|MRH|2014-01-17|27.94|28.2|27.66|27.96|240600
5221306|4714|MRH|2014-01-16|27.72|27.96|27.55|27.91|265800
5221307|4714|MRH|2014-01-15|27.89|28.01|27.75|27.83|255200
5221308|4714|MRH|2014-01-14|27.99|28.24|27.86|27.89|279600
5221309|4714|MRH|2014-01-13|28.17|28.3|27.72|27.87|284200
5221310|4714|MRH|2014-01-10|28.03|28.23|27.9|28.17|247000
5221311|4714|MRH|2014-01-09|28.1|28.18|27.91|28.04|273400
5221312|4714|MRH|2014-01-08|28.2|28.3|27.98|28.05|353700
5221313|4714|MRH|2014-01-07|28.24|28.51|28.03|28.26|210700
5221314|4714|MRH|2014-01-06|28.35|28.47|28.07|28.19|326800
5221315|4714|MRH|2014-01-03|28.2|28.37|28.16|28.28|353800
5221316|4714|MRH|2014-01-02|29.09|29.09|28.16|28.21|308200
5221317|4714|MRH|2013-12-31|28.95|29.14|28.81|29.1|230600
5221318|4714|MRH|2013-12-30|28.91|28.95|28.66|28.87|166800
5221319|4714|MRH|2013-12-27|28.92|28.92|28.66|28.9|127200
5221320|4714|MRH|2013-12-26|28.74|28.95|28.69|28.92|92200
5221321|4714|MRH|2013-12-24|28.38|28.76|28.34|28.69|248500
5221322|4714|MRH|2013-12-23|28.75|28.83|28.48|28.49|239900
5221323|4714|MRH|2013-12-20|28.74|28.74|28.49|28.62|411500
5221324|4714|MRH|2013-12-19|28.14|28.54|27.93|28.51|371200
5221325|4714|MRH|2013-12-18|28.08|28.25|27.92|28.23|395600
5221326|4714|MRH|2013-12-17|28.1|28.33|27.84|28.05|339200
5221327|4714|MRH|2013-12-16|28.22|28.32|28.02|28.16|271400
5221328|4714|MRH|2013-12-13|28.28|28.42|28.08|28.16|203600
5221329|4714|MRH|2013-12-12|28.28|28.4|28.05|28.25|237200
5221330|4714|MRH|2013-12-11|28.71|28.8|28.2|28.32|201100
5221331|4714|MRH|2013-12-10|29.09|29.19|28.53|28.73|241600
5221332|4714|MRH|2013-12-09|28.99|29.26|28.86|29.19|320900
5221333|4714|MRH|2013-12-06|28.62|29.09|28.62|28.99|253000
5221334|4714|MRH|2013-12-05|28.4|28.6|28.33|28.39|203400
5221335|4714|MRH|2013-12-04|28.59|28.89|28.09|28.4|190100
5221336|4714|MRH|2013-12-03|28.9|28.96|28.5|28.69|186300
5221337|4714|MRH|2013-12-02|29.5|29.5|28.74|28.94|271400
5216081|4708|MNR|2014-01-17|8.93|8.98|8.9|8.94|104300
5216082|4708|MNR|2014-01-16|8.86|8.97|8.85|8.97|129800
5216083|4708|MNR|2014-01-15|8.8|8.9|8.8|8.86|169400
5216084|4708|MNR|2014-01-14|8.84|8.88|8.78|8.81|199700
5216085|4708|MNR|2014-01-13|8.95|8.99|8.82|8.85|212800
5216086|4708|MNR|2014-01-10|9.04|9.06|8.9|9|127400
5216087|4708|MNR|2014-01-09|9.05|9.07|8.9|9.03|111200
5216088|4708|MNR|2014-01-08|9.24|9.24|8.93|8.99|124000
5216089|4708|MNR|2014-01-07|9.21|9.29|9.17|9.23|134100
5216090|4708|MNR|2014-01-06|9.2|9.26|9.15|9.17|77800
5216091|4708|MNR|2014-01-03|8.95|9.19|8.95|9.16|92800
5216092|4708|MNR|2014-01-02|9.04|9.09|8.91|8.94|176700
5216093|4708|MNR|2013-12-31|9.24|9.34|9.09|9.09|184200
5216094|4708|MNR|2013-12-30|9.29|9.4|9.21|9.28|138600
5216095|4708|MNR|2013-12-27|9.25|9.32|9.17|9.32|118100
5216096|4708|MNR|2013-12-26|9.3|9.3|9.24|9.27|97600
5216097|4708|MNR|2013-12-24|9.2|9.33|9.12|9.24|51600
5216098|4708|MNR|2013-12-23|9.23|9.32|9.14|9.22|115200
5216099|4708|MNR|2013-12-20|8.9|9.25|8.9|9.23|601400
5216100|4708|MNR|2013-12-19|9.04|9.05|8.87|8.92|135100
5216101|4708|MNR|2013-12-18|8.8|9.14|8.78|9.08|299600
5216102|4708|MNR|2013-12-17|8.88|8.88|8.75|8.8|193200
5216103|4708|MNR|2013-12-16|8.87|8.89|8.83|8.84|304300
5262993|4767|NNN|2013-12-17|30.55|30.9|30.4|30.87|855400
5262994|4767|NNN|2013-12-16|30.45|30.72|30.45|30.58|886400
5262995|4767|NNN|2013-12-13|30.22|30.61|30.01|30.48|970600
5262996|4767|NNN|2013-12-12|30.25|30.4|30.09|30.09|1268900
5262997|4767|NNN|2013-12-11|31.1|31.15|30.11|30.2|1383300
5262998|4767|NNN|2013-12-10|31.45|31.64|31.1|31.14|688100
5262999|4767|NNN|2013-12-09|31.19|31.49|30.88|31.42|985100
5263000|4767|NNN|2013-12-06|31.2|31.39|30.98|31.19|889300
5263001|4767|NNN|2013-12-05|30.87|31.07|30.64|30.86|1244500
5263002|4767|NNN|2013-12-04|31.2|31.59|30.92|31.14|1293800
5263003|4767|NNN|2013-12-03|31.6|31.72|31.35|31.45|532300
5263004|4767|NNN|2013-12-02|31.75|32.01|31.44|31.69|1009200
5250885|4756|NBR|2014-01-17|17.23|17.41|17.05|17.28|4195300
5250886|4756|NBR|2014-01-16|17.04|17.21|16.86|17.19|2735800
5250887|4756|NBR|2014-01-15|16.71|17.11|16.67|17.05|3455200
5250888|4756|NBR|2014-01-14|16.59|16.85|16.59|16.72|4203700
5250889|4756|NBR|2014-01-13|16.99|17.08|16.5|16.53|3252900
5250890|4756|NBR|2014-01-10|16.66|17.18|16.64|17.07|4366500
5250891|4756|NBR|2014-01-09|16.68|16.74|16.43|16.64|4388400
5250892|4756|NBR|2014-01-08|16.74|16.88|16.63|16.69|3756400
5250893|4756|NBR|2014-01-07|16.51|16.78|16.44|16.64|5663400
5250894|4756|NBR|2014-01-06|16.88|16.99|16.69|16.95|3861200
5250895|4756|NBR|2014-01-03|16.89|17.07|16.76|16.81|3076400
5250896|4756|NBR|2014-01-02|16.92|17.13|16.8|16.91|4536900
5250897|4756|NBR|2013-12-31|16.85|17.05|16.78|16.99|2647600
5250898|4756|NBR|2013-12-30|16.83|16.96|16.78|16.87|3287100
5250899|4756|NBR|2013-12-27|16.45|16.92|16.41|16.84|3459300
5250900|4756|NBR|2013-12-26|16.38|16.47|16.3|16.39|1525300
5250901|4756|NBR|2013-12-24|16.23|16.5|16.21|16.48|918000
5250902|4756|NBR|2013-12-23|16.35|16.48|16.23|16.24|2390800
5250903|4756|NBR|2013-12-20|16.21|16.41|16.15|16.26|4811400
5250904|4756|NBR|2013-12-19|15.84|16.17|15.73|16.15|3697500
5250905|4756|NBR|2013-12-18|15.81|15.98|15.66|15.92|3168400
5250906|4756|NBR|2013-12-17|15.79|15.87|15.63|15.77|3196800
5250907|4756|NBR|2013-12-16|15.71|15.95|15.68|15.8|4086800
5250908|4756|NBR|2013-12-13|15.55|15.77|15.32|15.72|3786200
5250909|4756|NBR|2013-12-12|15.44|15.73|15.43|15.53|3881100
5250910|4756|NBR|2013-12-11|15.82|15.87|15.41|15.45|3307400
5250911|4756|NBR|2013-12-10|15.96|16.2|15.83|15.83|4047700
5250912|4756|NBR|2013-12-09|15.72|15.96|15.65|15.93|3488600
5250913|4756|NBR|2013-12-06|16.33|16.4|15.63|15.75|5240500
5250914|4756|NBR|2013-12-05|16.84|16.84|16.09|16.13|5836800
5250915|4756|NBR|2013-12-04|16.72|16.87|16.48|16.82|4037300
5250916|4756|NBR|2013-12-03|16.52|16.89|16.42|16.78|3333500
5250917|4756|NBR|2013-12-02|16.63|16.84|16.36|16.6|2991600
5271650|4778|NCI|2014-01-17|18.87|19.11|18.83|18.95|110200
5271651|4778|NCI|2014-01-16|18.69|18.96|18.6|18.94|108800
5271652|4778|NCI|2014-01-15|18.61|18.92|18.61|18.69|164600
5271653|4778|NCI|2014-01-14|18.37|18.64|18.34|18.63|128500
5271654|4778|NCI|2014-01-13|18.44|18.54|18.13|18.27|178100
5271655|4778|NCI|2014-01-10|18.32|18.56|18.24|18.54|142300
5271656|4778|NCI|2014-01-09|18.29|18.41|18.11|18.37|224100
5271657|4778|NCI|2014-01-08|18.37|18.41|18.02|18.19|370200
5271658|4778|NCI|2014-01-07|18.4|18.57|18.22|18.38|265900
5271659|4778|NCI|2014-01-06|18.73|18.76|18.27|18.39|264200
5271660|4778|NCI|2014-01-03|18.77|18.96|18.67|18.75|244100
5271661|4778|NCI|2014-01-02|19.11|19.12|18.69|18.77|157600
5271662|4778|NCI|2013-12-31|19.29|19.35|19.1|19.2|138500
5271663|4778|NCI|2013-12-30|19.37|19.44|19.21|19.23|118600
5271664|4778|NCI|2013-12-27|19.65|19.73|19.28|19.44|82000
5271665|4778|NCI|2013-12-26|19.68|19.77|19.45|19.54|140700
5271666|4778|NCI|2013-12-24|19.43|19.78|19.43|19.59|80800
5271667|4778|NCI|2013-12-23|19.2|19.64|19.19|19.35|215600
5271668|4778|NCI|2013-12-20|18.8|19.25|18.79|19.07|361300
5271669|4778|NCI|2013-12-19|18.91|18.94|18.7|18.78|161000
5271670|4778|NCI|2013-12-18|18.48|18.86|18.27|18.84|189800
5271671|4778|NCI|2013-12-17|18.51|18.6|18.24|18.5|129400
5271672|4778|NCI|2013-12-16|18.4|18.63|18.25|18.47|125500
5271673|4778|NCI|2013-12-13|18.33|18.48|18.21|18.36|167800
5271674|4778|NCI|2013-12-12|18.25|18.42|18.12|18.24|205800
5271675|4778|NCI|2013-12-11|19.05|19.05|18.28|18.36|154600
5271676|4778|NCI|2013-12-10|19.08|19.28|18.93|19.02|173200
5271677|4778|NCI|2013-12-09|19.03|19.15|18.84|19.05|114300
5271678|4778|NCI|2013-12-06|19|19.35|18.92|19.07|154800
5271679|4778|NCI|2013-12-05|18.55|18.97|18.38|18.83|125900
5271680|4778|NCI|2013-12-04|18.78|18.78|18.08|18.5|157900
5271681|4778|NCI|2013-12-03|18.75|18.99|18.68|18.82|233400
5271682|4778|NCI|2013-12-02|19.62|19.62|18.68|18.83|177800
5275586|4786|NCR|2013-12-20|32.93|33.52|32.79|33.32|3346300
5275587|4786|NCR|2013-12-19|32.91|32.95|32.63|32.84|1161200
5275588|4786|NCR|2013-12-18|32.72|33.08|32.38|32.96|2144600
5275589|4786|NCR|2013-12-17|32.42|33|32.42|32.74|2795500
5275590|4786|NCR|2013-12-16|32.31|32.54|32.27|32.36|2443800
5275591|4786|NCR|2013-12-13|32.18|32.48|31.97|32.3|2489900
5275592|4786|NCR|2013-12-12|31.88|32.19|31.38|32.07|2745300
5275593|4786|NCR|2013-12-11|32.44|32.59|31.88|31.97|1942300
5275594|4786|NCR|2013-12-10|32.4|32.88|32.2|32.38|2385000
5275595|4786|NCR|2013-12-09|32.73|32.83|32.25|32.39|1877500
5275596|4786|NCR|2013-12-06|32.41|33.01|32.4|32.68|2000400
5275597|4786|NCR|2013-12-05|32.41|32.81|31.86|32.24|3812500
5275598|4786|NCR|2013-12-04|33.27|33.35|32.28|32.73|3748600
5275599|4786|NCR|2013-12-03|34.24|34.55|32.26|33.25|8674600
5275600|4786|NCR|2013-12-02|35.02|35.02|34.14|34.19|1931800
5278180|4788|NNI|2014-01-17|40.8|41|39.43|39.71|99700
5278181|4788|NNI|2014-01-16|41.12|41.12|40.73|40.95|54600
5278182|4788|NNI|2014-01-15|41.19|41.35|40.99|41.1|64200
5278183|4788|NNI|2014-01-14|41.29|41.29|40.9|41.2|46000
5278184|4788|NNI|2014-01-13|41.24|41.43|40.81|41.06|86000
5278185|4788|NNI|2014-01-10|41.56|41.56|41.12|41.44|48400
5278186|4788|NNI|2014-01-09|41.48|41.48|41.08|41.44|37600
5278187|4788|NNI|2014-01-08|41.24|41.58|40.8|41.3|50100
5278188|4788|NNI|2014-01-07|41.05|41.09|39.95|41.05|74500
5278189|4788|NNI|2014-01-06|40.9|41.21|40.65|40.81|57600
5278190|4788|NNI|2014-01-03|40.93|41.3|40.68|40.83|66000
5278191|4788|NNI|2014-01-02|42|42.11|40.53|40.94|88900
5278192|4788|NNI|2013-12-31|41.43|42.26|41.43|42.14|90500
5278193|4788|NNI|2013-12-30|41.39|41.41|40.63|41.28|42200
5278194|4788|NNI|2013-12-27|41.43|41.43|40.87|41.34|33500
5278195|4788|NNI|2013-12-26|41.3|41.41|40.94|41.24|44700
5278196|4788|NNI|2013-12-24|40.9|41.36|40.83|41.23|34200
5278197|4788|NNI|2013-12-23|40.9|41.25|40.79|40.86|42500
5278198|4788|NNI|2013-12-20|40.09|41.15|39.99|40.79|166100
5278199|4788|NNI|2013-12-19|40.43|40.48|39.91|40.04|46700
5278200|4788|NNI|2013-12-18|40.26|40.61|39.82|40.59|98200
5278201|4788|NNI|2013-12-17|40.73|40.97|40.14|40.31|50500
5278202|4788|NNI|2013-12-16|40.33|40.88|40.33|40.83|63000
5278203|4788|NNI|2013-12-13|40.88|40.88|40.01|40.43|101300
5278204|4788|NNI|2013-12-12|40.87|41.17|40.44|40.89|65900
5278205|4788|NNI|2013-12-11|42.06|42.41|40.62|40.92|90000
5278206|4788|NNI|2013-12-10|42.89|42.99|42.05|42.13|51300
5278207|4788|NNI|2013-12-09|42.85|43.22|42.06|42.87|72600
5278208|4788|NNI|2013-12-06|43.06|43.64|42.77|43.22|56900
5278209|4788|NNI|2013-12-05|42.75|43.26|42.58|42.79|58000
5278210|4788|NNI|2013-12-04|43.26|43.39|42.42|42.92|64200
5278211|4788|NNI|2013-12-03|44.05|44.05|43.19|43.56|64500
5278212|4788|NNI|2013-12-02|44.91|44.91|43.9|44.25|72700
5272956|4783|NAV|2014-01-17|38.23|38.62|37.68|38.37|700800
5272957|4783|NAV|2014-01-16|38.35|38.79|38.06|38.56|1151800
5272958|4783|NAV|2014-01-15|38.83|39.18|38.3|38.64|777500
5272959|4783|NAV|2014-01-14|37.92|38.96|37.92|38.78|1163000
5272960|4783|NAV|2014-01-13|38.16|38.72|37.71|37.75|857400
5272961|4783|NAV|2014-01-10|37.82|38.46|37.66|38.25|721900
5272962|4783|NAV|2014-01-09|37.4|37.87|37.05|37.77|809700
5272963|4783|NAV|2014-01-08|37.77|37.85|37.11|37.4|717400
5272964|4783|NAV|2014-01-07|38.24|38.5|37.74|37.8|429800
5272965|4783|NAV|2014-01-06|38.16|38.79|37.79|38.12|879100
5272966|4783|NAV|2014-01-03|37.34|37.91|37.1|37.75|388600
5272967|4783|NAV|2014-01-02|37.99|38|36.77|37.22|817200
5272968|4783|NAV|2013-12-31|37.92|38.44|37.71|38.19|612200
5272969|4783|NAV|2013-12-30|37.48|37.74|37.21|37.73|507400
5272970|4783|NAV|2013-12-27|37.8|38.08|37.46|37.61|347800
5272971|4783|NAV|2013-12-26|37.6|38.08|37.37|37.58|401500
5272972|4783|NAV|2013-12-24|36.5|38.43|36.35|37.55|714100
5272973|4783|NAV|2013-12-23|37.2|37.54|36.02|36.34|1651100
5272974|4783|NAV|2013-12-20|38.17|39.09|37.02|37.16|3620800
5272975|4783|NAV|2013-12-19|39.88|40.42|39.15|39.46|1250900
5272976|4783|NAV|2013-12-18|39.9|40.46|39.37|40.07|1009300
5272977|4783|NAV|2013-12-17|39.35|40.31|38.76|40.05|776200
5272978|4783|NAV|2013-12-16|39.29|39.96|38.88|39.32|1024000
5272979|4783|NAV|2013-12-13|39.64|40.43|39.56|40.08|899100
5272980|4783|NAV|2013-12-12|39.62|39.86|39.4|39.6|933100
5272981|4783|NAV|2013-12-11|40.6|40.6|39.36|39.69|668000
5272982|4783|NAV|2013-12-10|40.13|41.15|40.13|40.54|519200
5272983|4783|NAV|2013-12-09|40.23|40.81|39.98|40.42|526900
5272984|4783|NAV|2013-12-06|40.14|40.63|39.76|40.06|580800
5272985|4783|NAV|2013-12-05|39.7|40.18|39.34|39.64|675400
5300938|4812|NR|2013-12-06|12.42|12.5|12.27|12.47|1026500
5300939|4812|NR|2013-12-05|12.11|12.39|12.02|12.27|600800
5300940|4812|NR|2013-12-04|12.03|12.27|11.94|12.11|630400
5300941|4812|NR|2013-12-03|12.09|12.21|11.9|12.1|432900
5300942|4812|NR|2013-12-02|12.02|12.28|11.89|12.14|508500
5296992|4809|NJR|2014-01-17|45.56|45.9|45.4|45.85|98300
5296993|4809|NJR|2014-01-16|45.31|45.51|45.07|45.46|140400
5296994|4809|NJR|2014-01-15|45.7|45.94|45.29|45.36|117400
5296995|4809|NJR|2014-01-14|45.55|45.87|45.43|45.76|114000
5296996|4809|NJR|2014-01-13|45.8|46.06|45.33|45.46|211600
5296997|4809|NJR|2014-01-10|45.57|46.24|45.57|45.97|167500
5296998|4809|NJR|2014-01-09|44.91|45.44|44.51|45.44|226500
5296999|4809|NJR|2014-01-08|45.49|45.49|44.75|44.82|203700
5297000|4809|NJR|2014-01-07|44.86|45.67|44.77|45.61|251200
5297001|4809|NJR|2014-01-06|45.17|45.31|44.56|44.77|111800
5297002|4809|NJR|2014-01-03|44.79|45.34|44.54|45.1|162000
5297003|4809|NJR|2014-01-02|45.89|46.2|44.66|44.8|241100
5297004|4809|NJR|2013-12-31|45.83|46.62|45.78|46.24|178600
5297005|4809|NJR|2013-12-30|46.43|46.72|45.84|45.88|151300
5297006|4809|NJR|2013-12-27|46.15|46.58|45.69|46.54|200600
5297007|4809|NJR|2013-12-26|45.78|45.97|45.56|45.95|235300
5297008|4809|NJR|2013-12-24|45.53|46.03|45.51|45.73|143200
5297009|4809|NJR|2013-12-23|45.95|46.2|45.45|45.45|190700
5297010|4809|NJR|2013-12-20|44.42|46|44.25|45.92|869000
5297011|4809|NJR|2013-12-19|44.75|44.9|44.2|44.46|156900
5297012|4809|NJR|2013-12-18|43.98|45|43.67|44.93|207300
5297013|4809|NJR|2013-12-17|44.34|44.38|43.64|44.04|227700
5297014|4809|NJR|2013-12-16|44.05|44.73|43.96|44.41|231500
5297015|4809|NJR|2013-12-13|43.92|44.22|43.62|43.72|107600
5297016|4809|NJR|2013-12-12|43.72|44.04|43.63|43.93|189000
5297017|4809|NJR|2013-12-11|43.81|44.3|43.32|43.61|178700
5297018|4809|NJR|2013-12-10|45.07|45.17|43.93|44.04|201800
5297019|4809|NJR|2013-12-09|45.73|46.26|44.82|45.1|258900
5297020|4809|NJR|2013-12-06|44.57|45.63|44.32|45.56|180200
5297021|4809|NJR|2013-12-05|44.16|44.27|43.74|44.2|170200
5297022|4809|NJR|2013-12-04|44.92|45.29|43.72|44.27|215600
5297023|4809|NJR|2013-12-03|44.47|45.28|44.45|45.1|248600
5297024|4809|NJR|2013-12-02|45.58|45.58|44.47|44.62|256400
5257748|4763|NGG|2014-01-17|64.71|64.89|64.41|64.43|348900
5257749|4763|NGG|2014-01-16|64.16|64.22|63.64|64.06|232400
5257750|4763|NGG|2014-01-15|63.87|64.1|63.84|63.94|230100
5257751|4763|NGG|2014-01-14|64.36|64.36|63.81|64.06|475800
5257752|4763|NGG|2014-01-13|63.48|63.74|63.19|63.34|519900
5257753|4763|NGG|2014-01-10|64.04|64.54|64|64.38|377300
5257754|4763|NGG|2014-01-09|63.87|63.99|63.5|63.79|351900
5257755|4763|NGG|2014-01-08|63.51|63.74|63.35|63.6|797800
5257756|4763|NGG|2014-01-07|64.34|64.41|63.91|64.2|392900
5257757|4763|NGG|2014-01-06|64.59|64.76|64.28|64.33|387600
5257758|4763|NGG|2014-01-03|64.76|65.06|64.65|64.71|426700
5257759|4763|NGG|2014-01-02|64.76|64.81|64.03|64.34|579000
5257760|4763|NGG|2013-12-31|65.19|65.39|65.03|65.32|251100
5257761|4763|NGG|2013-12-30|64.51|65.1|64.44|64.8|200900
5257762|4763|NGG|2013-12-27|65.26|65.27|64.7|64.99|400300
5257763|4763|NGG|2013-12-26|64.5|64.5|64.26|64.38|203200
5257764|4763|NGG|2013-12-24|64.34|64.43|64.24|64.33|97700
5257765|4763|NGG|2013-12-23|63.96|64.44|63.76|64.19|305400
5257766|4763|NGG|2013-12-20|64.14|64.38|64.11|64.27|341800
5257767|4763|NGG|2013-12-19|63.72|64.43|63.47|64.16|550000
5257768|4763|NGG|2013-12-18|62.94|63.55|62.53|63.55|494500
5257769|4763|NGG|2013-12-17|62.54|62.57|62.03|62.29|240300
5257770|4763|NGG|2013-12-16|62.55|62.83|62.4|62.58|445900
5257771|4763|NGG|2013-12-13|61.39|61.66|61.09|61.54|340600
5257772|4763|NGG|2013-12-12|61.65|61.88|61.14|61.25|299400
5257773|4763|NGG|2013-12-11|61.24|61.29|60.95|61.09|303200
5257774|4763|NGG|2013-12-10|61.53|61.62|61.36|61.51|213400
5257775|4763|NGG|2013-12-09|61.26|61.71|61.04|61.55|251300
5257776|4763|NGG|2013-12-06|61|61.47|60.95|61.46|316000
5257777|4763|NGG|2013-12-05|60.86|60.95|60.67|60.8|248000
5257778|4763|NGG|2013-12-04|61.32|61.48|60.91|61.26|451000
5257779|4763|NGG|2013-12-03|62.77|62.89|62.42|62.63|533600
5257780|4763|NGG|2013-12-02|63.21|63.28|62.88|63.02|346700
5281537|4791|NSR|2014-01-17|47.7|47.81|45.53|45.56|1179100
5281538|4791|NSR|2014-01-16|48.27|48.46|47.51|47.64|405200
5281539|4791|NSR|2014-01-15|48.02|48.59|47.94|48.32|490600
5281540|4791|NSR|2014-01-14|47.9|48|47.47|47.86|455900
5281541|4791|NSR|2014-01-13|48.52|48.72|47.53|47.7|477000
5281542|4791|NSR|2014-01-10|48.33|48.65|48.1|48.64|315900
5281543|4791|NSR|2014-01-09|48.3|48.55|47.93|48.27|476700
5216104|4708|MNR|2013-12-13|8.88|8.93|8.75|8.85|190300
5216105|4708|MNR|2013-12-12|9.02|9.04|8.83|8.88|236000
5216106|4708|MNR|2013-12-11|9.09|9.11|9|9.04|218900
5216107|4708|MNR|2013-12-10|9.25|9.25|9.1|9.11|102400
5216108|4708|MNR|2013-12-09|9.33|9.33|9.16|9.3|132500
5216109|4708|MNR|2013-12-06|9.17|9.32|9.13|9.32|105700
5216110|4708|MNR|2013-12-05|9.06|9.16|9.01|9.08|100000
5216111|4708|MNR|2013-12-04|9.18|9.3|9.05|9.08|106000
5216112|4708|MNR|2013-12-03|9.22|9.25|9.17|9.2|94800
5216113|4708|MNR|2013-12-02|9.62|9.62|9.19|9.2|142600
5230447|4733|EDD|2014-01-17|12.77|12.81|12.73|12.75|283600
5230448|4733|EDD|2014-01-16|12.83|12.84|12.76|12.81|248800
5230449|4733|EDD|2014-01-15|12.89|12.91|12.83|12.87|197500
5230450|4733|EDD|2014-01-14|12.79|12.92|12.78|12.87|207500
5230451|4733|EDD|2014-01-13|12.9|12.94|12.77|12.8|367900
5230452|4733|EDD|2014-01-10|12.82|13|12.82|12.97|211500
5230453|4733|EDD|2014-01-09|12.95|13.02|12.79|12.82|369000
5230454|4733|EDD|2014-01-08|13.03|13.08|12.93|12.96|290200
5230455|4733|EDD|2014-01-07|13.04|13.09|13.01|13.03|229000
5230456|4733|EDD|2014-01-06|13.04|13.1|13.01|13.03|294800
5230457|4733|EDD|2014-01-03|13.02|13.14|12.93|13.06|611700
5230458|4733|EDD|2014-01-02|13|13.07|12.94|13.06|458600
5230459|4733|EDD|2013-12-31|12.84|13.07|12.81|13.02|813100
5230460|4733|EDD|2013-12-30|13.08|13.2|12.77|12.91|1029600
5230461|4733|EDD|2013-12-27|13.02|13.15|12.92|13.15|636200
5230462|4733|EDD|2013-12-26|12.93|13.17|12.93|13.1|703500
5230463|4733|EDD|2013-12-24|12.85|12.98|12.76|12.95|369600
5230464|4733|EDD|2013-12-23|12.7|12.89|12.65|12.88|660800
5230465|4733|EDD|2013-12-20|12.66|12.78|12.65|12.72|619600
5230466|4733|EDD|2013-12-19|12.75|12.8|12.69|12.74|847400
5230467|4733|EDD|2013-12-18|12.9|12.95|12.7|12.84|650200
5230468|4733|EDD|2013-12-17|13.63|13.82|13.61|13.76|1183400
5230469|4733|EDD|2013-12-16|13.46|13.71|13.46|13.68|482000
5230470|4733|EDD|2013-12-13|13.41|13.5|13.38|13.48|430100
5230471|4733|EDD|2013-12-12|13.4|13.48|13.39|13.44|566900
5230472|4733|EDD|2013-12-11|13.48|13.54|13.41|13.44|435600
5230473|4733|EDD|2013-12-10|13.37|13.49|13.37|13.42|337500
5230474|4733|EDD|2013-12-09|13.35|13.4|13.28|13.39|490400
5230475|4733|EDD|2013-12-06|13.4|13.4|13.2|13.35|448000
5230476|4733|EDD|2013-12-05|13.2|13.29|13.13|13.28|333800
5230477|4733|EDD|2013-12-04|13.26|13.32|13.19|13.27|470100
5230478|4733|EDD|2013-12-03|13.37|13.37|13.24|13.33|385300
5230479|4733|EDD|2013-12-02|13.39|13.48|13.37|13.44|424100
5229141|4732|MSD|2014-01-17|9.55|9.58|9.54|9.57|81800
5229142|4732|MSD|2014-01-16|9.56|9.6|9.56|9.6|38300
5229143|4732|MSD|2014-01-15|9.59|9.62|9.58|9.6|34900
5229144|4732|MSD|2014-01-14|9.67|9.67|9.6|9.62|60200
5229145|4732|MSD|2014-01-13|9.68|9.72|9.65|9.69|75700
5229146|4732|MSD|2014-01-10|9.63|9.72|9.63|9.72|73300
5229147|4732|MSD|2014-01-09|9.64|9.7|9.61|9.65|66700
5229148|4732|MSD|2014-01-08|9.67|9.73|9.65|9.68|74000
5229149|4732|MSD|2014-01-07|9.66|9.72|9.64|9.71|88800
5229150|4732|MSD|2014-01-06|9.67|9.72|9.65|9.66|67300
5229151|4732|MSD|2014-01-03|9.63|9.65|9.6|9.65|106200
5229152|4732|MSD|2014-01-02|9.54|9.59|9.52|9.59|69100
5229153|4732|MSD|2013-12-31|9.59|9.64|9.54|9.54|166800
5229154|4732|MSD|2013-12-30|9.61|9.67|9.59|9.61|116500
5229155|4732|MSD|2013-12-27|9.57|9.61|9.55|9.59|124500
5229156|4732|MSD|2013-12-26|9.54|9.6|9.51|9.58|121800
5229157|4732|MSD|2013-12-24|9.49|9.57|9.47|9.55|71800
5229158|4732|MSD|2013-12-23|9.44|9.56|9.42|9.51|274900
5229159|4732|MSD|2013-12-20|9.35|9.45|9.35|9.43|100100
5229160|4732|MSD|2013-12-19|9.45|9.48|9.39|9.39|118700
5229161|4732|MSD|2013-12-18|9.39|9.59|9.3|9.5|492700
5229162|4732|MSD|2013-12-17|9.75|9.81|9.72|9.78|182300
5229163|4732|MSD|2013-12-16|9.65|9.81|9.65|9.78|126900
5229164|4732|MSD|2013-12-13|9.72|9.72|9.64|9.66|109200
5229165|4732|MSD|2013-12-12|9.61|9.72|9.59|9.72|168900
5229166|4732|MSD|2013-12-11|9.62|9.63|9.55|9.59|100900
5229167|4732|MSD|2013-12-10|9.6|9.62|9.58|9.6|85000
5229168|4732|MSD|2013-12-09|9.56|9.6|9.51|9.6|89600
5229169|4732|MSD|2013-12-06|9.57|9.62|9.55|9.59|92700
5229170|4732|MSD|2013-12-05|9.54|9.61|9.53|9.56|145600
5229171|4732|MSD|2013-12-04|9.6|9.61|9.52|9.58|132100
5229172|4732|MSD|2013-12-03|9.7|9.7|9.6|9.64|81100
5229173|4732|MSD|2013-12-02|9.77|9.79|9.72|9.72|85300
5288737|4797|NRZ|2014-01-17|6.43|6.51|6.35|6.41|1330700
5288738|4797|NRZ|2014-01-16|6.42|6.47|6.31|6.42|1337200
5291768|4802|NYT|2014-01-17|15.24|15.31|15.2|15.22|285300
5291769|4802|NYT|2014-01-16|15.44|15.52|15.23|15.3|712000
5291770|4802|NYT|2014-01-15|15.03|15.55|14.97|15.51|1230600
5291771|4802|NYT|2014-01-14|14.82|15.06|14.82|14.99|536100
5291772|4802|NYT|2014-01-13|15.11|15.13|14.69|14.78|555900
5291773|4802|NYT|2014-01-10|15.09|15.26|15.04|15.19|344800
5291774|4802|NYT|2014-01-09|15.28|15.3|14.97|15.12|674000
5291775|4802|NYT|2014-01-08|15.42|15.48|15.08|15.2|761000
5291776|4802|NYT|2014-01-07|15.44|15.63|15.35|15.52|735400
5291777|4802|NYT|2014-01-06|15.63|15.69|15.28|15.35|870100
5291778|4802|NYT|2014-01-03|15.61|15.72|15.53|15.6|1232500
5291779|4802|NYT|2014-01-02|15.83|15.98|15.56|15.62|1780000
5291780|4802|NYT|2013-12-31|16.14|16.14|15.79|15.87|1504300
5291781|4802|NYT|2013-12-30|15.45|16.11|15.38|16.09|1509600
5291782|4802|NYT|2013-12-27|15.56|15.69|15.36|15.41|388500
5291783|4802|NYT|2013-12-26|15.2|15.53|14.82|15.47|737600
5291784|4802|NYT|2013-12-24|15.01|15.18|14.95|15.16|273100
5291785|4802|NYT|2013-12-23|14.73|15.1|14.67|15.02|867600
5291786|4802|NYT|2013-12-20|14.17|14.72|14.16|14.62|1380700
5291787|4802|NYT|2013-12-19|14.43|14.49|14.17|14.2|487200
5291788|4802|NYT|2013-12-18|14.37|14.53|14.04|14.49|694300
5291789|4802|NYT|2013-12-17|14.04|14.42|13.88|14.38|953900
5291790|4802|NYT|2013-12-16|13.76|14.06|13.73|14.01|515500
5291791|4802|NYT|2013-12-13|13.61|13.76|13.54|13.66|397200
5291792|4802|NYT|2013-12-12|13.46|13.71|13.36|13.55|518300
5291793|4802|NYT|2013-12-11|13.54|13.59|13.38|13.41|581800
5291794|4802|NYT|2013-12-10|13.56|13.65|13.44|13.52|545200
5291795|4802|NYT|2013-12-09|13.69|13.8|13.57|13.58|578600
5291796|4802|NYT|2013-12-06|13.78|13.88|13.59|13.71|596700
5291797|4802|NYT|2013-12-05|13.73|13.78|13.56|13.62|807500
5291798|4802|NYT|2013-12-04|13.92|14.24|13.77|13.78|1186900
5291799|4802|NYT|2013-12-03|13.94|14.1|13.84|14.03|2695200
5291800|4802|NYT|2013-12-02|14.03|14.37|13.95|13.99|1076600
5256442|4762|NFG|2014-01-17|71.55|71.87|71.17|71.72|301200
5256443|4762|NFG|2014-01-16|71.69|72.11|71.4|71.74|318700
5256444|4762|NFG|2014-01-15|71.49|71.67|71.15|71.65|207500
5256445|4762|NFG|2014-01-14|70.77|71.95|70.36|71.12|361300
5256446|4762|NFG|2014-01-13|71.83|71.83|70.43|70.71|424500
5256447|4762|NFG|2014-01-10|70.78|72.47|70.78|72.17|599500
5256448|4762|NFG|2014-01-09|71.08|71.5|70.56|70.79|430000
5256449|4762|NFG|2014-01-08|71.4|71.55|70.75|71.06|329200
5256450|4762|NFG|2014-01-07|69.9|71.63|69.9|71.43|479300
5256451|4762|NFG|2014-01-06|70.53|70.74|69.5|69.84|310700
5256452|4762|NFG|2014-01-03|70.46|70.75|69.85|70.3|315000
5256453|4762|NFG|2014-01-02|71.24|71.59|69.92|70.37|347300
5256454|4762|NFG|2013-12-31|71.17|71.79|70.84|71.4|225500
5256455|4762|NFG|2013-12-30|70.99|71.72|70.8|71.03|225800
5256456|4762|NFG|2013-12-27|70.85|71.6|70.51|71.46|174000
5256457|4762|NFG|2013-12-26|71.81|72.12|71.05|71.24|481300
5256458|4762|NFG|2013-12-24|71.19|72.05|70.85|71.74|163900
5256459|4762|NFG|2013-12-23|71.77|71.95|71.19|71.33|496400
5256460|4762|NFG|2013-12-20|70.06|71.67|70.06|71.6|840400
5256461|4762|NFG|2013-12-19|70.22|70.34|69.3|70.14|363300
5256462|4762|NFG|2013-12-18|69.48|70.36|69.07|70.34|692600
5256463|4762|NFG|2013-12-17|69.24|69.72|68.71|69.29|565600
5256464|4762|NFG|2013-12-16|69.36|69.99|68.85|69.16|406200
5256465|4762|NFG|2013-12-13|69.59|69.98|68.77|69.18|300800
5256466|4762|NFG|2013-12-12|69.11|69.85|68.95|69.4|344900
5256467|4762|NFG|2013-12-11|69.7|69.7|68.75|69|751100
5256468|4762|NFG|2013-12-10|69.32|69.89|68.91|69.8|448900
5256469|4762|NFG|2013-12-09|69.43|69.76|68.68|69.53|311800
5256470|4762|NFG|2013-12-06|69.54|69.7|68.74|69.21|285600
5256471|4762|NFG|2013-12-05|68.29|68.84|67.67|68.73|323200
5256472|4762|NFG|2013-12-04|67.77|68.32|66.97|68.23|344000
5256473|4762|NFG|2013-12-03|67.51|68.49|67.3|68.11|337300
5256474|4762|NFG|2013-12-02|67.4|68.12|66.6|67.56|365000
5317147|4838|NOK|2014-01-17|7.87|7.93|7.77|7.79|19365000
5317148|4838|NOK|2014-01-16|7.96|8.01|7.87|7.94|13918100
5317149|4838|NOK|2014-01-15|7.98|8.02|7.95|7.99|8815000
5317150|4838|NOK|2014-01-14|7.93|7.97|7.84|7.94|21024500
5317151|4838|NOK|2014-01-13|8.09|8.15|7.94|7.98|21307400
5317152|4838|NOK|2014-01-10|8.17|8.2|8.1|8.18|17553700
5317153|4838|NOK|2014-01-09|8.14|8.18|8.01|8.05|24297200
5317154|4838|NOK|2014-01-08|7.99|8.11|7.97|8.11|18155900
5317155|4838|NOK|2014-01-07|7.97|8.07|7.93|8.04|27057800
5317156|4838|NOK|2014-01-06|8.04|8.06|7.98|8.02|13805200
5317157|4838|NOK|2014-01-03|8.03|8.06|7.95|8.03|17994900
5317158|4838|NOK|2014-01-02|8.03|8.04|7.93|7.94|22659500
5281544|4791|NSR|2014-01-08|48.5|48.72|47.95|48.13|652900
5281545|4791|NSR|2014-01-07|48.57|48.68|48.23|48.5|636800
5281546|4791|NSR|2014-01-06|49.24|49.27|48.4|48.47|871200
5281547|4791|NSR|2014-01-03|49.54|49.76|49.07|49.25|599200
5281548|4791|NSR|2014-01-02|49.75|49.83|49.47|49.59|651800
5281549|4791|NSR|2013-12-31|50.18|50.18|49.75|49.86|369300
5281550|4791|NSR|2013-12-30|49.66|50.02|49.45|49.95|557200
5281551|4791|NSR|2013-12-27|49.13|49.76|49.1|49.59|303700
5281552|4791|NSR|2013-12-26|50.03|50.22|48.99|49.18|376400
5281553|4791|NSR|2013-12-24|49.25|50.17|49.14|49.85|540600
5281554|4791|NSR|2013-12-23|48.93|49.24|48.89|49.15|406000
5281555|4791|NSR|2013-12-20|48.72|49|48.5|48.58|940800
5281556|4791|NSR|2013-12-19|48.92|49.23|48.52|48.55|355100
5281557|4791|NSR|2013-12-18|48.75|48.98|48.5|48.89|599100
5281558|4791|NSR|2013-12-17|48.75|48.93|48.2|48.62|577500
5281559|4791|NSR|2013-12-16|48.54|49.37|48.35|48.49|483700
5281560|4791|NSR|2013-12-13|48.29|48.62|48.26|48.45|589100
5281561|4791|NSR|2013-12-12|48.22|48.6|47.73|48.22|431100
5281562|4791|NSR|2013-12-11|49.17|49.47|48.08|48.13|436000
5281563|4791|NSR|2013-12-10|49.14|49.48|48.87|49.01|822300
5281564|4791|NSR|2013-12-09|49.26|49.94|49|49.13|366400
5281565|4791|NSR|2013-12-06|48.97|49.35|48.82|49.32|643200
5281566|4791|NSR|2013-12-05|48.68|48.77|48.12|48.7|596300
5281567|4791|NSR|2013-12-04|49.14|49.27|48.53|48.69|517300
5281568|4791|NSR|2013-12-03|49.03|49.58|48.98|49.35|398400
5281569|4791|NSR|2013-12-02|48.8|50|48.53|49.28|787400
5269038|4776|NTZ|2014-01-17|2.56|2.6|2.55|2.58|5200
5269039|4776|NTZ|2014-01-16|2.69|2.69|2.56|2.58|11100
5269040|4776|NTZ|2014-01-15|2.69|2.69|2.62|2.65|34100
5269041|4776|NTZ|2014-01-14|2.6|2.67|2.55|2.67|23300
5269042|4776|NTZ|2014-01-13|2.6|2.69|2.56|2.65|18600
5269043|4776|NTZ|2014-01-10|2.67|2.7|2.6|2.6|22100
5269044|4776|NTZ|2014-01-09|2.66|2.74|2.61|2.61|16800
5269045|4776|NTZ|2014-01-08|2.74|2.74|2.64|2.69|42200
5269046|4776|NTZ|2014-01-07|2.79|2.79|2.7|2.73|32900
5269047|4776|NTZ|2014-01-06|2.64|3.19|2.59|2.79|88600
5269048|4776|NTZ|2014-01-03|2.51|2.65|2.41|2.62|36300
5269049|4776|NTZ|2014-01-02|2.59|2.7|2.55|2.56|35200
5269050|4776|NTZ|2013-12-31|2.6|2.6|2.55|2.59|41900
5269051|4776|NTZ|2013-12-30|2.45|2.6|2.43|2.6|52400
5269052|4776|NTZ|2013-12-27|2.41|2.5|2.41|2.45|13200
5269053|4776|NTZ|2013-12-26|2.49|2.49|2.4|2.4|6000
5269054|4776|NTZ|2013-12-24|2.36|2.45|2.35|2.45|4100
5269055|4776|NTZ|2013-12-23|2.33|2.43|2.3|2.4|11400
5269056|4776|NTZ|2013-12-20|2.31|2.34|2.3|2.33|21500
5269057|4776|NTZ|2013-12-19|2.3|2.34|2.3|2.34|32100
5269058|4776|NTZ|2013-12-18|2.3|2.35|2.3|2.34|272800
5269059|4776|NTZ|2013-12-17|2.3|2.34|2.25|2.32|169200
5269060|4776|NTZ|2013-12-16|2.26|2.35|2.21|2.35|128000
5269061|4776|NTZ|2013-12-13|2.31|2.33|2.26|2.31|4000
5269062|4776|NTZ|2013-12-12|2.21|2.35|2.18|2.35|53800
5269063|4776|NTZ|2013-12-11|2.2|2.22|2.2|2.21|115400
5269064|4776|NTZ|2013-12-10|2.22|2.23|2.16|2.23|5600
5269065|4776|NTZ|2013-12-09|2.25|2.28|2.19|2.22|15600
5269066|4776|NTZ|2013-12-06|2.2|2.24|2.18|2.19|46800
5269067|4776|NTZ|2013-12-05|2.3|2.3|2.21|2.21|6000
5269068|4776|NTZ|2013-12-04|2.29|2.34|2.2|2.34|11700
5269069|4776|NTZ|2013-12-03|2.32|2.33|2.3|2.32|4700
5269070|4776|NTZ|2013-12-02|2.34|2.34|2.24|2.34|11200
5289156|4799|NWY|2014-01-17|4.63|4.77|4.61|4.7|362300
5289157|4799|NWY|2014-01-16|4.58|4.7|4.58|4.62|737300
5289158|4799|NWY|2014-01-15|4.59|4.8|4.59|4.61|465200
5289159|4799|NWY|2014-01-14|4.62|4.62|4.44|4.59|185200
5289160|4799|NWY|2014-01-13|4.39|4.64|4.39|4.62|192800
5289161|4799|NWY|2014-01-10|4.34|4.41|4.3|4.39|245700
5289162|4799|NWY|2014-01-09|4.49|4.49|4.34|4.36|131500
5289163|4799|NWY|2014-01-08|4.53|4.53|4.48|4.49|119000
5289164|4799|NWY|2014-01-07|4.57|4.61|4.55|4.55|119200
5289165|4799|NWY|2014-01-06|4.49|4.64|4.45|4.57|203500
5289166|4799|NWY|2014-01-03|4.35|4.56|4.35|4.49|99100
5289167|4799|NWY|2014-01-02|4.32|4.43|4.3|4.36|102200
5289168|4799|NWY|2013-12-31|4.45|4.49|4.3|4.37|175100
5289169|4799|NWY|2013-12-30|4.44|4.53|4.4|4.46|61400
5289170|4799|NWY|2013-12-27|4.55|4.55|4.42|4.46|119100
5289171|4799|NWY|2013-12-26|4.48|4.54|4.44|4.53|96200
5289172|4799|NWY|2013-12-24|4.35|4.52|4.35|4.48|96800
5289173|4799|NWY|2013-12-23|4.32|4.41|4.19|4.37|128400
5289174|4799|NWY|2013-12-20|4.14|4.28|4.14|4.26|210700
5272986|4783|NAV|2013-12-04|39.17|40.62|39.07|39.71|926300
5272987|4783|NAV|2013-12-03|40.14|40.65|39.29|39.5|720800
5272988|4783|NAV|2013-12-02|40.16|40.7|39.93|40.3|561900
5286761|4795|NMFC|2014-01-17|15|15.04|14.9|15.01|209500
5286762|4795|NMFC|2014-01-16|14.95|15.01|14.83|14.97|215600
5286763|4795|NMFC|2014-01-15|14.9|15.06|14.85|15.01|240500
5286764|4795|NMFC|2014-01-14|14.9|14.92|14.76|14.87|297100
5286765|4795|NMFC|2014-01-13|14.82|14.95|14.75|14.82|215700
5286766|4795|NMFC|2014-01-10|14.88|14.88|14.76|14.87|320400
5286767|4795|NMFC|2014-01-09|14.88|14.95|14.79|14.91|224500
5286768|4795|NMFC|2014-01-08|14.98|15|14.8|14.89|214700
5286769|4795|NMFC|2014-01-07|14.98|15.09|14.92|15|332600
5286770|4795|NMFC|2014-01-06|14.96|15.05|14.88|14.97|378200
5286771|4795|NMFC|2014-01-03|14.95|15.04|14.83|14.93|259500
5286772|4795|NMFC|2014-01-02|14.99|15.08|14.89|14.97|244500
5286773|4795|NMFC|2013-12-31|15.05|15.13|14.96|15.04|312700
5286774|4795|NMFC|2013-12-30|15|15.08|14.82|14.89|168800
5286775|4795|NMFC|2013-12-27|15.04|15.04|14.85|14.96|162800
5286776|4795|NMFC|2013-12-26|15.19|15.24|14.96|14.97|199000
5286777|4795|NMFC|2013-12-24|15.08|15.23|15.08|15.19|114400
5286778|4795|NMFC|2013-12-23|14.99|15.16|14.91|15.12|340700
5286779|4795|NMFC|2013-12-20|14.83|14.93|14.8|14.93|565100
5286780|4795|NMFC|2013-12-19|14.91|14.96|14.78|14.78|219500
5286781|4795|NMFC|2013-12-18|14.92|15.01|14.82|14.93|418200
5286782|4795|NMFC|2013-12-17|14.8|14.94|14.76|14.89|506200
5286783|4795|NMFC|2013-12-16|14.73|14.83|14.63|14.8|315500
5286784|4795|NMFC|2013-12-13|14.56|14.82|14.5|14.63|334900
5286785|4795|NMFC|2013-12-12|15.03|15.1|14.88|14.89|483100
5286786|4795|NMFC|2013-12-11|15|15.1|14.96|15|453700
5286787|4795|NMFC|2013-12-10|14.94|15.05|14.86|14.98|414700
5286788|4795|NMFC|2013-12-09|15|15|14.83|14.95|247800
5286789|4795|NMFC|2013-12-06|14.73|14.99|14.71|14.98|305900
5286790|4795|NMFC|2013-12-05|14.73|14.88|14.67|14.75|268300
5286791|4795|NMFC|2013-12-04|14.7|14.75|14.58|14.69|309700
5286792|4795|NMFC|2013-12-03|14.81|14.91|14.6|14.71|315300
5286793|4795|NMFC|2013-12-02|15.04|15.06|14.75|14.78|394100
5285455|4794|IRL|2014-01-17|13.45|13.45|13.27|13.28|10800
5285456|4794|IRL|2014-01-16|13.47|13.47|13.33|13.4|9000
5285457|4794|IRL|2014-01-15|13.5|13.5|13.35|13.42|6600
5285458|4794|IRL|2014-01-14|13.3|13.46|13.3|13.45|28900
5285459|4794|IRL|2014-01-13|13.16|13.25|13.16|13.2|38100
5285460|4794|IRL|2014-01-10|13.2|13.23|13.09|13.16|23900
5285461|4794|IRL|2014-01-09|12.97|13.12|12.97|13.05|24400
5285462|4794|IRL|2014-01-08|12.9|12.95|12.9|12.92|4000
5285463|4794|IRL|2014-01-07|12.75|12.87|12.75|12.84|30200
5285464|4794|IRL|2014-01-06|12.8|12.8|12.71|12.73|48100
5285465|4794|IRL|2014-01-03|12.73|12.77|12.73|12.75|4400
5285466|4794|IRL|2014-01-02|12.74|12.79|12.69|12.73|42200
5285467|4794|IRL|2013-12-31|12.73|12.89|12.73|12.84|11100
5285468|4794|IRL|2013-12-30|12.8|12.8|12.74|12.75|12800
5285469|4794|IRL|2013-12-27|12.74|12.74|12.66|12.71|7700
5285470|4794|IRL|2013-12-26|12.82|12.83|12.67|12.75|12300
5285471|4794|IRL|2013-12-24|12.7|12.77|12.7|12.77|4800
5285472|4794|IRL|2013-12-23|12.66|12.78|12.65|12.75|2300
5285473|4794|IRL|2013-12-20|12.5|12.6|12.5|12.59|11300
5285474|4794|IRL|2013-12-19|12.41|12.46|12.41|12.46|8800
5285475|4794|IRL|2013-12-18|12.49|12.49|12.4|12.43|7600
5285476|4794|IRL|2013-12-17|12.4|12.46|12.4|12.42|2500
5285477|4794|IRL|2013-12-16|12.31|12.41|12.31|12.4|40300
5285478|4794|IRL|2013-12-13|12.29|12.33|12.27|12.31|11200
5285479|4794|IRL|2013-12-12|12.3|12.4|12.3|12.35|3000
5285480|4794|IRL|2013-12-11|12.46|12.49|12.36|12.36|16100
5285481|4794|IRL|2013-12-10|12.35|12.43|12.34|12.43|13200
5285482|4794|IRL|2013-12-09|12.38|12.38|12.35|12.36|9100
5285483|4794|IRL|2013-12-06|12.38|12.47|12.32|12.44|17900
5285484|4794|IRL|2013-12-05|12.12|12.2|12.11|12.2|18400
5285485|4794|IRL|2013-12-04|12.25|12.29|12.19|12.29|35100
5285486|4794|IRL|2013-12-03|12.4|12.4|12.3|12.37|7600
5285487|4794|IRL|2013-12-02|12.35|12.42|12.23|12.42|95900
5280231|4790|N|2014-01-17|110.99|111.33|109.94|110.65|290500
5280232|4790|N|2014-01-16|109.68|111.1|109.34|110.61|345300
5280233|4790|N|2014-01-15|105.54|108.64|105.44|108.6|429800
5280234|4790|N|2014-01-14|103.22|105.5|103.22|105.3|274700
5280235|4790|N|2014-01-13|105.05|105.62|102.54|103|452400
5280236|4790|N|2014-01-10|104.5|105.22|103.21|105.21|339200
5280237|4790|N|2014-01-09|104.73|104.95|103.25|104.21|276300
5280238|4790|N|2014-01-08|103.32|104.34|102.56|104.23|244400
5280239|4790|N|2014-01-07|102.04|104.42|101.4|103.35|420300
5288739|4797|NRZ|2014-01-15|6.59|6.6|6.43|6.45|1959900
5288740|4797|NRZ|2014-01-14|6.58|6.61|6.5|6.54|1028400
5288741|4797|NRZ|2014-01-13|6.5|6.64|6.5|6.55|1364000
5288742|4797|NRZ|2014-01-10|6.46|6.59|6.46|6.53|1195600
5288743|4797|NRZ|2014-01-09|6.55|6.55|6.39|6.43|2136900
5288744|4797|NRZ|2014-01-08|6.54|6.61|6.46|6.52|1199800
5288745|4797|NRZ|2014-01-07|6.67|6.69|6.52|6.53|1628600
5288746|4797|NRZ|2014-01-06|6.67|6.71|6.58|6.63|1782600
5288747|4797|NRZ|2014-01-03|6.68|6.73|6.58|6.66|1483000
5288748|4797|NRZ|2014-01-02|6.68|6.68|6.52|6.66|1781000
5288749|4797|NRZ|2013-12-31|6.68|6.74|6.63|6.68|1103800
5288750|4797|NRZ|2013-12-30|6.72|6.74|6.62|6.65|860800
5288751|4797|NRZ|2013-12-27|6.72|6.74|6.68|6.73|543200
5288752|4797|NRZ|2013-12-26|6.72|6.8|6.66|6.69|1088700
5288753|4797|NRZ|2013-12-24|6.95|7|6.93|6.96|809700
5288754|4797|NRZ|2013-12-23|6.97|6.99|6.91|6.95|2611600
5288755|4797|NRZ|2013-12-20|6.78|6.96|6.73|6.94|4598100
5288756|4797|NRZ|2013-12-19|6.75|6.84|6.66|6.79|2143000
5288757|4797|NRZ|2013-12-18|6.85|6.86|6.65|6.75|4068300
5288758|4797|NRZ|2013-12-17|6.43|6.48|6.33|6.45|736200
5288759|4797|NRZ|2013-12-16|6.35|6.56|6.27|6.43|2268300
5288760|4797|NRZ|2013-12-13|6.36|6.45|6.27|6.34|985400
5288761|4797|NRZ|2013-12-12|6.3|6.45|6.16|6.35|4012400
5288762|4797|NRZ|2013-12-11|6.48|6.49|6.27|6.3|1837300
5288763|4797|NRZ|2013-12-10|6.36|6.48|6.3|6.45|2347200
5288764|4797|NRZ|2013-12-09|6.19|6.39|6.18|6.34|1778300
5288765|4797|NRZ|2013-12-06|6.32|6.32|6.17|6.19|2174600
5288766|4797|NRZ|2013-12-05|6.32|6.39|6.2|6.27|1606000
5288767|4797|NRZ|2013-12-04|6|6.35|5.96|6.31|4492100
5288768|4797|NRZ|2013-12-03|5.94|6.06|5.92|6.03|2730200
5288769|4797|NRZ|2013-12-02|6.02|6.11|5.94|5.95|3059000
5307580|4830|NTT|2014-01-17|27.94|27.99|27.84|27.98|294500
5307581|4830|NTT|2014-01-16|27.08|27.3|27.06|27.3|412400
5307582|4830|NTT|2014-01-15|27.01|27.01|26.86|26.89|330200
5307583|4830|NTT|2014-01-14|27.04|27.16|26.97|27.15|451500
5307584|4830|NTT|2014-01-13|27.01|27.13|26.92|26.98|271300
5307585|4830|NTT|2014-01-10|27.14|27.32|26.99|27.07|285200
5307586|4830|NTT|2014-01-09|26.87|26.9|26.72|26.85|240100
5307587|4830|NTT|2014-01-08|27.04|27.2|27|27.12|437700
5307588|4830|NTT|2014-01-07|26.63|26.65|26.51|26.58|180400
5307589|4830|NTT|2014-01-06|26.61|26.71|26.52|26.62|227800
5307590|4830|NTT|2014-01-03|26.94|26.94|26.79|26.83|171500
5307591|4830|NTT|2014-01-02|26.95|27.01|26.78|26.82|179300
5307592|4830|NTT|2013-12-31|26.82|27.04|26.81|27.04|185900
5307593|4830|NTT|2013-12-30|26.7|27.05|26.42|26.83|706700
5307594|4830|NTT|2013-12-27|26.59|26.59|26.42|26.53|345300
5307595|4830|NTT|2013-12-26|26.39|26.5|26.37|26.39|332200
5307596|4830|NTT|2013-12-24|26.39|26.39|26.31|26.34|152300
5307597|4830|NTT|2013-12-23|26.54|26.57|26.41|26.56|215900
5307598|4830|NTT|2013-12-20|26.45|26.45|26.28|26.35|516900
5307599|4830|NTT|2013-12-19|26.47|26.54|26.35|26.5|616800
5307600|4830|NTT|2013-12-18|26.63|26.8|26.44|26.73|289600
5307601|4830|NTT|2013-12-17|26.63|26.69|26.43|26.48|286500
5307602|4830|NTT|2013-12-16|26.55|26.96|26.4|26.91|603300
5307603|4830|NTT|2013-12-13|26.15|26.15|25.94|26.08|645200
5307604|4830|NTT|2013-12-12|26.41|26.6|26.41|26.54|444800
5307605|4830|NTT|2013-12-11|25.59|25.91|25.55|25.64|807400
5307606|4830|NTT|2013-12-10|25.3|25.39|25.16|25.37|368300
5307607|4830|NTT|2013-12-09|25.37|25.44|25.32|25.34|317800
5307608|4830|NTT|2013-12-06|25.36|25.44|25.32|25.35|315700
5307609|4830|NTT|2013-12-05|25.34|25.39|25.23|25.35|323600
5307610|4830|NTT|2013-12-04|24.94|25.25|24.77|25.23|518800
5307611|4830|NTT|2013-12-03|25.14|25.18|24.88|25.06|627000
5307612|4830|NTT|2013-12-02|25.27|25.34|25.24|25.25|167100
5328571|4849|NU|2014-01-17|42.35|42.61|42.18|42.59|1928400
5328572|4849|NU|2014-01-16|42.06|42.24|41.89|42.23|1056900
5328573|4849|NU|2014-01-15|42.31|42.37|41.85|42.04|1599000
5328574|4849|NU|2014-01-14|42.33|42.52|42.2|42.29|1686700
5328575|4849|NU|2014-01-13|42.55|42.65|42.23|42.33|2004000
5328576|4849|NU|2014-01-10|42.14|42.84|42.14|42.65|1657400
5328577|4849|NU|2014-01-09|41.75|41.98|41.44|41.92|2354100
5328578|4849|NU|2014-01-08|41.77|41.86|41.46|41.74|2225300
5328579|4849|NU|2014-01-07|41.64|41.94|41.64|41.92|1143200
5328580|4849|NU|2014-01-06|41.64|41.64|41.28|41.55|2159200
5328581|4849|NU|2014-01-03|41.75|41.85|41.31|41.52|2252000
5328582|4849|NU|2014-01-02|42.35|42.42|41.7|41.72|2915300
5328583|4849|NU|2013-12-31|42.45|42.52|42.25|42.39|1553000
5328584|4849|NU|2013-12-30|42.12|42.48|42.09|42.38|1146400
5317159|4838|NOK|2013-12-31|8.02|8.18|8.01|8.11|13766100
5317160|4838|NOK|2013-12-30|7.99|8.04|7.95|7.99|12948300
5317161|4838|NOK|2013-12-27|7.98|8.08|7.97|8.06|15538000
5317162|4838|NOK|2013-12-26|7.83|7.93|7.82|7.89|10851600
5317163|4838|NOK|2013-12-24|7.78|7.83|7.73|7.83|5888800
5317164|4838|NOK|2013-12-23|7.79|7.86|7.76|7.79|12845200
5317165|4838|NOK|2013-12-20|7.74|7.88|7.73|7.81|27267500
5317166|4838|NOK|2013-12-19|7.59|7.75|7.58|7.73|20076000
5317167|4838|NOK|2013-12-18|7.6|7.71|7.48|7.71|43599100
5317168|4838|NOK|2013-12-17|7.37|7.45|7.31|7.36|33328400
5317169|4838|NOK|2013-12-16|7.52|7.58|7.42|7.46|21653400
5317170|4838|NOK|2013-12-13|7.63|7.65|7.52|7.54|23359000
5317171|4838|NOK|2013-12-12|7.78|7.85|7.63|7.71|19968600
5317172|4838|NOK|2013-12-11|7.95|7.97|7.71|7.73|31743700
5317173|4838|NOK|2013-12-10|7.88|7.95|7.84|7.92|18027700
5317174|4838|NOK|2013-12-09|8.08|8.12|7.96|8|32209900
5317175|4838|NOK|2013-12-06|7.83|7.97|7.83|7.88|26855600
5317176|4838|NOK|2013-12-05|7.9|7.92|7.73|7.73|17442300
5317177|4838|NOK|2013-12-04|7.71|7.92|7.69|7.9|20000500
5317178|4838|NOK|2013-12-03|7.74|7.82|7.69|7.81|23717800
5317179|4838|NOK|2013-12-02|8|8.03|7.94|7.97|14131800
5306251|4828|NKE|2014-01-17|74.6|74.74|73.38|73.39|4925900
5306252|4828|NKE|2014-01-16|75.23|75.38|74.35|74.79|2424000
5306253|4828|NKE|2014-01-15|75.25|75.73|75.14|75.43|2926200
5306254|4828|NKE|2014-01-14|75.1|75.34|74.65|75.17|3904200
5306255|4828|NKE|2014-01-13|76.83|76.92|75|75.18|4131200
5306256|4828|NKE|2014-01-10|77|77.35|76.7|76.92|2554000
5306257|4828|NKE|2014-01-09|77.42|77.46|76.76|77.09|3131600
5306258|4828|NKE|2014-01-08|77.5|77.95|76.93|77.09|3448900
5306259|4828|NKE|2014-01-07|77.71|78|77.41|77.49|3384500
5306260|4828|NKE|2014-01-06|78.47|78.6|77.41|77.43|3022900
5306261|4828|NKE|2014-01-03|78.15|78.63|77.96|78.03|2798500
5306262|4828|NKE|2014-01-02|78.15|78.83|77.93|78.24|2659300
5306263|4828|NKE|2013-12-31|78.77|78.95|78.35|78.64|2053100
5306264|4828|NKE|2013-12-30|77.92|78.89|77.92|78.74|2144500
5306265|4828|NKE|2013-12-27|78.75|79.01|78.03|78.16|2320400
5306266|4828|NKE|2013-12-26|77.74|78.46|77.7|78.19|2304900
5306267|4828|NKE|2013-12-24|77.22|77.8|77.21|77.66|1391300
5306268|4828|NKE|2013-12-23|77.09|77.44|76.69|77.11|4688400
5306269|4828|NKE|2013-12-20|77.44|77.7|76.64|77.34|10221300
5306270|4828|NKE|2013-12-19|78.57|78.75|77.76|78.26|5147300
5306271|4828|NKE|2013-12-18|77|78.58|76.95|78.55|5407200
5306272|4828|NKE|2013-12-17|76.94|77.25|76.4|76.76|6990300
5306273|4828|NKE|2013-12-16|76.91|77.1|76.28|76.44|4865500
5306274|4828|NKE|2013-12-13|76.35|76.79|76.24|76.4|3781100
5306275|4828|NKE|2013-12-12|76.92|76.92|75.42|76.23|5413000
5306276|4828|NKE|2013-12-11|78.92|79.02|76.73|76.84|6655800
5306277|4828|NKE|2013-12-10|79.35|79.66|79.11|79.22|2696900
5306278|4828|NKE|2013-12-09|79.93|80.26|79.67|79.78|2149600
5306279|4828|NKE|2013-12-06|79.62|79.89|79.26|79.86|1947000
5306280|4828|NKE|2013-12-05|78.99|79.34|78.63|78.95|2746700
5306281|4828|NKE|2013-12-04|78.9|79.18|78.26|78.82|2416600
5306282|4828|NKE|2013-12-03|78.89|79.49|78.6|79.13|2564600
5306283|4828|NKE|2013-12-02|79.47|80.14|78.92|79.09|3233900
5325959|4847|NOA|2014-01-17|5.55|5.61|5.51|5.6|18500
5325960|4847|NOA|2014-01-16|5.54|5.64|5.53|5.59|19300
5325961|4847|NOA|2014-01-15|5.5|5.57|5.46|5.57|60400
5325962|4847|NOA|2014-01-14|5.51|5.64|5.49|5.51|38700
5325963|4847|NOA|2014-01-13|5.62|5.62|5.43|5.47|39400
5325964|4847|NOA|2014-01-10|5.48|5.65|5.4|5.64|39900
5325965|4847|NOA|2014-01-09|5.58|5.6|5.48|5.5|36000
5325966|4847|NOA|2014-01-08|5.67|5.67|5.56|5.58|54300
5325967|4847|NOA|2014-01-07|5.65|5.76|5.65|5.65|29400
5325968|4847|NOA|2014-01-06|5.77|5.77|5.63|5.64|22400
5325969|4847|NOA|2014-01-03|5.69|5.78|5.69|5.74|87200
5325970|4847|NOA|2014-01-02|5.82|5.95|5.72|5.72|32800
5325971|4847|NOA|2013-12-31|5.75|5.88|5.75|5.81|30500
5325972|4847|NOA|2013-12-30|5.76|5.86|5.6|5.81|74400
5325973|4847|NOA|2013-12-27|5.76|6.03|5.74|5.92|38100
5325974|4847|NOA|2013-12-26|5.86|5.86|5.8|5.83|9500
5325975|4847|NOA|2013-12-24|5.89|5.92|5.79|5.86|15400
5325976|4847|NOA|2013-12-23|6.01|6.13|5.88|5.93|74200
5325977|4847|NOA|2013-12-20|5.95|6.01|5.81|5.89|152100
5325978|4847|NOA|2013-12-19|5.63|6.01|5.58|5.94|1991600
5325979|4847|NOA|2013-12-18|5.46|5.68|5.46|5.6|43800
5325980|4847|NOA|2013-12-17|5.52|5.6|5.36|5.46|37100
5325981|4847|NOA|2013-12-16|5.55|5.61|5.53|5.6|44400
5325982|4847|NOA|2013-12-13|5.59|5.63|5.47|5.56|23100
5280240|4790|N|2014-01-06|101.93|102.18|100.96|101.36|304600
5280241|4790|N|2014-01-03|101.71|102.56|100.5|101.45|199100
5280242|4790|N|2014-01-02|102.01|102.54|100.8|101.92|328800
5280243|4790|N|2013-12-31|101.7|103.21|101.14|103.02|365900
5280244|4790|N|2013-12-30|99.06|101.26|98.48|101.25|324900
5280245|4790|N|2013-12-27|100|100.81|99.06|99.24|241300
5280246|4790|N|2013-12-26|98.76|100|98.69|99.38|255500
5280247|4790|N|2013-12-24|97.39|99.08|96.43|98.69|186900
5280248|4790|N|2013-12-23|97.49|97.88|96.91|97.88|396700
5280249|4790|N|2013-12-20|94.97|97.06|93.19|96.8|683200
5280250|4790|N|2013-12-19|93.4|95.09|92.79|94.69|606400
5280251|4790|N|2013-12-18|93.17|93.62|91.88|93.23|827100
5280252|4790|N|2013-12-17|92.85|93.11|91.61|92.69|511600
5280253|4790|N|2013-12-16|93.9|94.23|92.73|92.9|440700
5280254|4790|N|2013-12-13|93.99|94.63|93.1|93.44|501200
5280255|4790|N|2013-12-12|95.97|96.7|93.86|94.13|341600
5280256|4790|N|2013-12-11|97.71|97.94|95.89|96.35|463700
5280257|4790|N|2013-12-10|96.75|98.55|96.58|97.83|395800
5280258|4790|N|2013-12-09|97.56|98.42|96.57|98.27|367400
5280259|4790|N|2013-12-06|97.33|98.16|96.35|97.56|262000
5280260|4790|N|2013-12-05|98.93|98.93|94.76|97.06|286700
5280261|4790|N|2013-12-04|95.51|96.71|94.45|96.41|470700
5280262|4790|N|2013-12-03|97.88|100.33|94.53|95.6|266600
5280263|4790|N|2013-12-02|95.75|97.02|95.06|96.09|356400
5270344|4777|NLS|2014-01-17|8.97|9.01|8.86|8.92|162100
5270345|4777|NLS|2014-01-16|8.98|9.03|8.91|8.95|161500
5270346|4777|NLS|2014-01-15|8.99|9.05|8.91|8.96|226000
5270347|4777|NLS|2014-01-14|8.95|9.2|8.83|8.9|580000
5270348|4777|NLS|2014-01-13|7.95|8.35|7.86|8.27|423600
5270349|4777|NLS|2014-01-10|8.17|8.19|7.93|7.95|151800
5270350|4777|NLS|2014-01-09|8.19|8.28|8.08|8.15|63600
5270351|4777|NLS|2014-01-08|8.19|8.32|8.15|8.18|102000
5270352|4777|NLS|2014-01-07|8.09|8.33|8.06|8.22|128200
5270353|4777|NLS|2014-01-06|8.33|8.35|8.01|8.08|160500
5270354|4777|NLS|2014-01-03|8.17|8.3|8.07|8.27|104800
5270355|4777|NLS|2014-01-02|8.44|8.44|7.71|8.22|275000
5270356|4777|NLS|2013-12-31|8.24|8.49|8.24|8.43|130300
5270357|4777|NLS|2013-12-30|8.14|8.35|8.1|8.23|102200
5270358|4777|NLS|2013-12-27|8.2|8.2|8.06|8.17|57500
5270359|4777|NLS|2013-12-26|8.06|8.23|8.05|8.17|81600
5270360|4777|NLS|2013-12-24|8.2|8.2|7.96|8.03|83200
5270361|4777|NLS|2013-12-23|8.22|8.28|8.12|8.18|107600
5270362|4777|NLS|2013-12-20|8.11|8.29|8.06|8.18|228800
5270363|4777|NLS|2013-12-19|7.99|8.12|7.89|8.08|81100
5270364|4777|NLS|2013-12-18|7.84|8.23|7.7|8.01|247600
5270365|4777|NLS|2013-12-17|7.55|7.82|7.41|7.8|133200
5270366|4777|NLS|2013-12-16|7.54|7.61|7.4|7.56|80400
5270367|4777|NLS|2013-12-13|7.4|7.58|7.34|7.51|74700
5270368|4777|NLS|2013-12-12|7.62|7.66|7.33|7.36|142600
5270369|4777|NLS|2013-12-11|7.64|7.79|7.56|7.65|118600
5270370|4777|NLS|2013-12-10|7.64|7.91|7.63|7.65|165500
5270371|4777|NLS|2013-12-09|7.55|7.64|7.54|7.63|109900
5270372|4777|NLS|2013-12-06|7.29|7.63|7.29|7.54|90500
5270373|4777|NLS|2013-12-05|7.38|7.44|7.24|7.27|75900
5270374|4777|NLS|2013-12-04|7.41|7.48|7.24|7.36|138600
5270375|4777|NLS|2013-12-03|7.34|7.66|7.34|7.44|122500
5270376|4777|NLS|2013-12-02|7.56|7.6|7.23|7.33|125800
5287431|4796|EDU|2014-01-17|33|34.49|32.87|33.68|2384800
5287432|4796|EDU|2014-01-16|33.18|33.28|32.8|33|1129000
5287433|4796|EDU|2014-01-15|32.83|33.39|32.65|33.07|1037800
5287434|4796|EDU|2014-01-14|32.63|32.82|32.17|32.77|1463500
5287435|4796|EDU|2014-01-13|32.64|32.78|32.08|32.66|1083600
5287436|4796|EDU|2014-01-10|32.94|32.99|32.27|32.63|834500
5287437|4796|EDU|2014-01-09|32|33.59|32|32.54|1450800
5287438|4796|EDU|2014-01-08|31.71|32.63|31.59|32.41|1528200
5287439|4796|EDU|2014-01-07|30.47|31.39|30.32|31.26|1159100
5287440|4796|EDU|2014-01-06|30.46|30.67|30.11|30.38|2021100
5287441|4796|EDU|2014-01-03|30.08|30.72|30.06|30.27|593300
5287442|4796|EDU|2014-01-02|31.1|31.21|30.36|30.62|463200
5287443|4796|EDU|2013-12-31|31.19|32|31.05|31.5|852900
5287444|4796|EDU|2013-12-30|29.93|31.47|29.89|31|848900
5287445|4796|EDU|2013-12-27|30.2|30.58|29.76|29.93|350900
5287446|4796|EDU|2013-12-26|30.57|30.87|29.95|30.02|303700
5287447|4796|EDU|2013-12-24|29.96|30.7|29.65|30.57|388400
5287448|4796|EDU|2013-12-23|29.85|30.03|29.8|29.96|377200
5287449|4796|EDU|2013-12-20|29.8|29.98|29.31|29.79|771700
5287450|4796|EDU|2013-12-19|29.3|29.77|28.87|29.7|517700
5287451|4796|EDU|2013-12-18|29.07|29.69|29.02|29.66|595500
5287452|4796|EDU|2013-12-17|29.41|29.59|28.93|28.93|366400
5289175|4799|NWY|2013-12-19|4.2|4.23|4.08|4.12|199100
5289176|4799|NWY|2013-12-18|4.11|4.22|4.1|4.22|302500
5289177|4799|NWY|2013-12-17|4.05|4.09|4.01|4.09|316100
5289178|4799|NWY|2013-12-16|4.06|4.1|4.05|4.05|243100
5289179|4799|NWY|2013-12-13|4.03|4.1|4|4.06|196500
5289180|4799|NWY|2013-12-12|4.12|4.16|4.03|4.03|272600
5289181|4799|NWY|2013-12-11|4.09|4.27|4|4.12|416600
5289182|4799|NWY|2013-12-10|4.24|4.24|4.08|4.1|355500
5289183|4799|NWY|2013-12-09|4.25|4.33|4.17|4.26|392900
5289184|4799|NWY|2013-12-06|4.4|4.4|4.24|4.27|324400
5289185|4799|NWY|2013-12-05|5|5.04|4.2|4.37|1147900
5289186|4799|NWY|2013-12-04|5.18|5.24|5.02|5.1|245400
5289187|4799|NWY|2013-12-03|5.15|5.28|5.15|5.21|368800
5289188|4799|NWY|2013-12-02|5.15|5.17|5.1|5.15|193000
5335473|4859|NVS|2014-01-17|81.58|81.64|81.03|81.18|1006100
5335474|4859|NVS|2014-01-16|81.68|81.88|81.51|81.78|1404700
5335475|4859|NVS|2014-01-15|80.76|81.09|80.51|80.84|1533000
5335476|4859|NVS|2014-01-14|80.53|80.94|80.39|80.74|917400
5335477|4859|NVS|2014-01-13|80.94|81.2|80.33|80.39|1175300
5335478|4859|NVS|2014-01-10|80.63|81.37|80.59|81.34|1641100
5335479|4859|NVS|2014-01-09|79.8|81.04|79.27|80.81|2696100
5335480|4859|NVS|2014-01-08|79.8|80.01|79.52|79.71|1078000
5335481|4859|NVS|2014-01-07|79.72|79.83|79.35|79.47|2908500
5335482|4859|NVS|2014-01-06|79.29|79.63|79.15|79.19|1056500
5335483|4859|NVS|2014-01-03|78.92|79.34|78.78|79.11|736900
5335484|4859|NVS|2014-01-02|79.04|79.31|78.54|78.72|1345400
5335485|4859|NVS|2013-12-31|80.22|80.38|80.03|80.38|377400
5335486|4859|NVS|2013-12-30|80.24|80.38|79.77|80.34|664000
5335487|4859|NVS|2013-12-27|80.25|80.55|80.03|80.39|940500
5335488|4859|NVS|2013-12-26|78.89|79.06|78.66|78.96|413700
5335489|4859|NVS|2013-12-24|78.64|78.8|78.53|78.78|260300
5335490|4859|NVS|2013-12-23|78.95|79.01|78.54|78.66|982400
5335491|4859|NVS|2013-12-20|78.69|78.78|78.24|78.32|1463300
5335492|4859|NVS|2013-12-19|78.08|78.7|78.02|78.57|2752500
5335493|4859|NVS|2013-12-18|77.01|77.79|76.6|77.53|1459700
5335494|4859|NVS|2013-12-17|76.84|76.97|76.36|76.69|1154100
5335495|4859|NVS|2013-12-16|76.85|77.29|76.68|76.93|828700
5335496|4859|NVS|2013-12-13|76.96|77|76.44|76.84|675500
5335497|4859|NVS|2013-12-12|77.3|77.44|76.42|76.63|1539000
5335498|4859|NVS|2013-12-11|78.67|78.71|77.44|77.54|1062100
5335499|4859|NVS|2013-12-10|78.11|78.39|77.77|78.01|648900
5335500|4859|NVS|2013-12-09|78.29|78.54|78.1|78.37|766000
5335501|4859|NVS|2013-12-06|78.23|78.86|78.07|78.79|860800
5335502|4859|NVS|2013-12-05|78.21|78.38|77.86|77.96|647100
5335503|4859|NVS|2013-12-04|77.82|78.2|77.68|78.05|832900
5335504|4859|NVS|2013-12-03|79.16|79.23|78.35|78.53|887600
5335505|4859|NVS|2013-12-02|79.32|79.52|79.19|79.21|659100
5323347|4844|JWN|2014-01-17|59.92|60.55|59.65|59.93|1932800
5323348|4844|JWN|2014-01-16|60.64|60.72|59.88|60.11|1285300
5323349|4844|JWN|2014-01-15|59.68|60.9|59.68|60.87|1488400
5323350|4844|JWN|2014-01-14|59.48|60.27|59.48|59.75|1575400
5323351|4844|JWN|2014-01-13|60.85|61.14|59.33|59.49|1488000
5323352|4844|JWN|2014-01-10|61.26|61.56|60.59|61.11|1181800
5323353|4844|JWN|2014-01-09|60.71|61.61|60.39|61.49|2069800
5323354|4844|JWN|2014-01-08|60.75|60.75|59.68|60.49|1922900
5323355|4844|JWN|2014-01-07|61.48|61.92|60.29|60.76|1911200
5323356|4844|JWN|2014-01-06|62.25|62.31|61.25|61.41|1693200
5323357|4844|JWN|2014-01-03|61.95|62.56|61.73|62.17|807000
5323358|4844|JWN|2014-01-02|61.67|62.2|61.34|61.95|1177800
5323359|4844|JWN|2013-12-31|61.89|62.14|61.67|61.8|692300
5323360|4844|JWN|2013-12-30|61.43|62.09|61.43|61.85|650700
5323361|4844|JWN|2013-12-27|61.05|61.75|61.05|61.42|527400
5323362|4844|JWN|2013-12-26|61.72|62|61.58|61.61|609600
5323363|4844|JWN|2013-12-24|61.48|61.81|61.07|61.6|576600
5323364|4844|JWN|2013-12-23|61.34|61.87|61.24|61.54|1124800
5323365|4844|JWN|2013-12-20|60.41|61.61|60.36|61.19|2002600
5323366|4844|JWN|2013-12-19|60.32|60.59|60|60.24|841000
5323367|4844|JWN|2013-12-18|59.83|60.36|59.31|60.34|1614600
5323368|4844|JWN|2013-12-17|60.94|60.95|59.79|59.83|1427500
5323369|4844|JWN|2013-12-16|60.26|60.77|60.23|60.55|826400
5323370|4844|JWN|2013-12-13|60.32|60.85|60.07|60.09|1046400
5323371|4844|JWN|2013-12-12|60.79|61.14|60.19|60.37|1146000
5323372|4844|JWN|2013-12-11|61.22|61.58|60.65|60.79|1544500
5323373|4844|JWN|2013-12-10|60.64|61.31|60.53|61.27|1374400
5323374|4844|JWN|2013-12-09|60.54|60.98|60.42|60.7|1230600
5323375|4844|JWN|2013-12-06|61.39|61.5|60.18|60.36|1730100
5323376|4844|JWN|2013-12-05|61.31|61.33|60.78|61.05|855800
5323377|4844|JWN|2013-12-04|61.34|61.69|60.93|61.35|1203000
5328585|4849|NU|2013-12-27|42.13|42.41|42.01|42.2|1051200
5328586|4849|NU|2013-12-26|42.27|42.37|42.09|42.24|938800
5328587|4849|NU|2013-12-24|42.08|42.47|41.91|42.25|551700
5328588|4849|NU|2013-12-23|42.32|42.53|42.11|42.16|1093300
5328589|4849|NU|2013-12-20|41.98|42.35|41.91|42.11|2711400
5328590|4849|NU|2013-12-19|41.82|41.93|41.26|41.88|1665800
5328591|4849|NU|2013-12-18|41.46|42.03|40.93|42.01|1844400
5328592|4849|NU|2013-12-17|41.72|41.83|41.38|41.51|1376400
5328593|4849|NU|2013-12-16|41.76|42.09|41.63|41.74|2203300
5328594|4849|NU|2013-12-13|41.62|41.77|41.33|41.59|3603500
5328595|4849|NU|2013-12-12|40.86|41.53|40.86|41.37|3132500
5328596|4849|NU|2013-12-11|40.82|41.28|40.64|40.96|4933300
5328597|4849|NU|2013-12-10|41.29|41.31|41|41.05|3054900
5328598|4849|NU|2013-12-09|41.64|41.72|41.13|41.34|1305500
5328599|4849|NU|2013-12-06|41.2|41.59|41.11|41.58|1409700
5328600|4849|NU|2013-12-05|41.05|41.21|40.79|40.91|1691200
5328601|4849|NU|2013-12-04|40.71|41.31|40.6|41.12|1567900
5328602|4849|NU|2013-12-03|40.88|41.17|40.7|40.96|1451800
5328603|4849|NU|2013-12-02|41.09|41.19|40.68|40.96|1640400
5293074|4803|NCT|2014-01-17|5.89|5.89|5.77|5.83|2021900
5293075|4803|NCT|2014-01-16|5.87|5.87|5.72|5.82|4554700
5293076|4803|NCT|2014-01-15|5.85|5.88|5.79|5.86|3528200
5293077|4803|NCT|2014-01-14|5.77|5.86|5.75|5.84|3346500
5293078|4803|NCT|2014-01-13|5.81|5.87|5.72|5.76|2637100
5293079|4803|NCT|2014-01-10|5.75|5.86|5.73|5.81|2935800
5293080|4803|NCT|2014-01-09|5.7|5.74|5.66|5.72|3927500
5293081|4803|NCT|2014-01-08|5.73|5.76|5.6|5.67|5355900
5293082|4803|NCT|2014-01-07|5.83|5.86|5.72|5.73|3555500
5293083|4803|NCT|2014-01-06|5.86|5.9|5.81|5.82|2283600
5293084|4803|NCT|2014-01-03|5.89|5.9|5.8|5.85|2966500
5293085|4803|NCT|2014-01-02|5.72|5.86|5.68|5.86|4661900
5293086|4803|NCT|2013-12-31|5.69|5.78|5.69|5.74|2761200
5293087|4803|NCT|2013-12-30|5.7|5.72|5.67|5.69|1601300
5293088|4803|NCT|2013-12-27|5.75|5.75|5.68|5.68|2949400
5293089|4803|NCT|2013-12-26|5.72|5.78|5.7|5.74|4247800
5293090|4803|NCT|2013-12-24|5.74|5.81|5.71|5.79|3421200
5293091|4803|NCT|2013-12-23|5.62|5.75|5.57|5.7|6619300
5293092|4803|NCT|2013-12-20|5.42|5.54|5.42|5.53|5631600
5293093|4803|NCT|2013-12-19|5.45|5.46|5.35|5.39|4028800
5293094|4803|NCT|2013-12-18|5.45|5.51|5.34|5.48|5129100
5293095|4803|NCT|2013-12-17|5.27|5.41|5.23|5.39|5305100
5293096|4803|NCT|2013-12-16|5.24|5.31|5.2|5.26|4198500
5293097|4803|NCT|2013-12-13|5.28|5.34|5.21|5.24|3674700
5293098|4803|NCT|2013-12-12|5.35|5.37|5.23|5.24|3758600
5293099|4803|NCT|2013-12-11|5.5|5.5|5.27|5.34|5480000
5293100|4803|NCT|2013-12-10|5.5|5.54|5.41|5.47|3254200
5293101|4803|NCT|2013-12-09|5.41|5.5|5.41|5.47|2522400
5293102|4803|NCT|2013-12-06|5.31|5.45|5.31|5.43|2631200
5293103|4803|NCT|2013-12-05|5.29|5.36|5.27|5.34|2047700
5293104|4803|NCT|2013-12-04|5.28|5.35|5.24|5.32|6478600
5293105|4803|NCT|2013-12-03|5.32|5.39|5.3|5.33|3149900
5293106|4803|NCT|2013-12-02|5.5|5.53|5.35|5.35|5503800
5295686|4808|NFX|2014-01-17|25.32|25.37|24.88|25.09|2384900
5295687|4808|NFX|2014-01-16|25.26|25.43|25.02|25.24|1680900
5295688|4808|NFX|2014-01-15|25.09|25.47|25.07|25.28|2994200
5295689|4808|NFX|2014-01-14|25.18|25.4|24.43|25|3563900
5295690|4808|NFX|2014-01-13|25.44|25.75|24.84|25.08|3486200
5295691|4808|NFX|2014-01-10|24.77|26.08|24.55|25.69|4373900
5295692|4808|NFX|2014-01-09|24.34|24.9|24.33|24.77|3271700
5295693|4808|NFX|2014-01-08|24.61|25|23.98|24.25|2989300
5295694|4808|NFX|2014-01-07|24|24.78|23.83|24.65|2801600
5295695|4808|NFX|2014-01-06|24.4|24.41|23.73|23.8|2467100
5295696|4808|NFX|2014-01-03|24.37|24.7|24.2|24.39|1663000
5295697|4808|NFX|2014-01-02|24.6|24.7|24.12|24.37|2507900
5295698|4808|NFX|2013-12-31|23.94|24.8|23.8|24.63|2973100
5295699|4808|NFX|2013-12-30|24.55|24.84|23.99|24.03|1363400
5295700|4808|NFX|2013-12-27|24.1|24.76|24.08|24.54|1576900
5295701|4808|NFX|2013-12-26|24.12|24.26|23.92|24.07|979000
5295702|4808|NFX|2013-12-24|23.93|24.2|23.9|24.13|511100
5295703|4808|NFX|2013-12-23|24.11|24.3|24.02|24.12|1894100
5295704|4808|NFX|2013-12-20|23.98|24.25|23.83|23.98|2955300
5295705|4808|NFX|2013-12-19|23.12|24.07|23.12|23.85|3669400
5295706|4808|NFX|2013-12-18|23.3|23.41|22.79|23.28|2536200
5295707|4808|NFX|2013-12-17|23.05|23.18|22.82|23.15|2409700
5295708|4808|NFX|2013-12-16|23.43|23.55|22.95|23.01|3320200
5295709|4808|NFX|2013-12-13|23.42|23.58|22.86|23.36|2807400
5295710|4808|NFX|2013-12-12|23.73|23.89|23.34|23.52|3270200
5295711|4808|NFX|2013-12-11|23.75|24.77|23.75|23.85|5791000
5325983|4847|NOA|2013-12-12|5.56|5.67|5.43|5.59|17400
5325984|4847|NOA|2013-12-11|5.59|5.69|5.54|5.56|31000
5325985|4847|NOA|2013-12-10|5.61|5.65|5.56|5.56|16800
5325986|4847|NOA|2013-12-09|5.61|5.65|5.53|5.58|19600
5325987|4847|NOA|2013-12-06|5.51|5.69|5.5|5.57|34000
5325988|4847|NOA|2013-12-05|5.58|5.58|5.45|5.51|20800
5325989|4847|NOA|2013-12-04|5.56|5.62|5.51|5.54|16000
5325990|4847|NOA|2013-12-03|5.63|5.63|5.55|5.59|20900
5325991|4847|NOA|2013-12-02|5.62|5.68|5.51|5.62|38100
5346731|4870|NUV|2014-01-17|9.32|9.39|9.32|9.38|370300
5346732|4870|NUV|2014-01-16|9.25|9.33|9.24|9.32|312600
5346733|4870|NUV|2014-01-15|9.22|9.26|9.22|9.25|226200
5346734|4870|NUV|2014-01-14|9.26|9.29|9.22|9.23|409700
5346735|4870|NUV|2014-01-13|9.27|9.29|9.23|9.26|535000
5346736|4870|NUV|2014-01-10|9.23|9.31|9.21|9.3|468400
5346737|4870|NUV|2014-01-09|9.21|9.24|9.18|9.19|487600
5346738|4870|NUV|2014-01-08|9.2|9.2|9.16|9.18|388200
5346739|4870|NUV|2014-01-07|9.17|9.24|9.17|9.2|425100
5346740|4870|NUV|2014-01-06|9.1|9.19|9.1|9.18|708200
5346741|4870|NUV|2014-01-03|9.08|9.13|9.04|9.1|747300
5346742|4870|NUV|2014-01-02|9.02|9.08|8.99|9.07|569100
5346743|4870|NUV|2013-12-31|9|9.09|9|9.04|1189200
5346744|4870|NUV|2013-12-30|9.07|9.07|9|9.01|1197600
5346745|4870|NUV|2013-12-27|9.07|9.07|9.02|9.04|838200
5346746|4870|NUV|2013-12-26|9.18|9.2|9.06|9.08|1348800
5346747|4870|NUV|2013-12-24|9.16|9.19|9.1|9.17|764900
5346748|4870|NUV|2013-12-23|8.92|9.18|8.92|9.17|2301500
5346749|4870|NUV|2013-12-20|8.82|8.91|8.82|8.86|896400
5346750|4870|NUV|2013-12-19|8.78|8.85|8.78|8.84|1403300
5346751|4870|NUV|2013-12-18|8.76|8.81|8.76|8.8|849500
5346752|4870|NUV|2013-12-17|8.68|8.81|8.67|8.74|1313200
5346753|4870|NUV|2013-12-16|8.72|8.8|8.66|8.68|827900
5346754|4870|NUV|2013-12-13|8.67|8.68|8.63|8.68|805300
5346755|4870|NUV|2013-12-12|8.69|8.71|8.67|8.68|840700
5346756|4870|NUV|2013-12-11|8.72|8.72|8.68|8.69|855500
5346757|4870|NUV|2013-12-10|8.7|8.77|8.7|8.72|963300
5346758|4870|NUV|2013-12-09|8.74|8.77|8.7|8.7|753100
5346759|4870|NUV|2013-12-06|8.71|8.77|8.71|8.75|653800
5346760|4870|NUV|2013-12-05|8.75|8.77|8.7|8.71|708500
5346761|4870|NUV|2013-12-04|8.76|8.78|8.73|8.77|692500
5346762|4870|NUV|2013-12-03|8.77|8.8|8.76|8.77|884800
5346763|4870|NUV|2013-12-02|8.81|8.84|8.8|8.81|590000
5311121|4833|NL|2014-01-17|11.42|11.56|11.31|11.46|24400
5311122|4833|NL|2014-01-16|11.39|11.53|11.34|11.43|22100
5311123|4833|NL|2014-01-15|11.35|11.55|11.35|11.46|11700
5311124|4833|NL|2014-01-14|11.2|11.48|11.2|11.38|14200
5311125|4833|NL|2014-01-13|11.46|11.46|11.12|11.22|20500
5311126|4833|NL|2014-01-10|11.59|11.59|11.45|11.46|32300
5311127|4833|NL|2014-01-09|11.57|11.62|11.46|11.56|14200
5311128|4833|NL|2014-01-08|11.66|11.75|11.27|11.5|35200
5311129|4833|NL|2014-01-07|11.76|11.8|11.65|11.73|18000
5311130|4833|NL|2014-01-06|11.78|12.54|11.61|11.76|137700
5311131|4833|NL|2014-01-03|11.62|11.66|11.5|11.64|54600
5311132|4833|NL|2014-01-02|11.18|11.65|11.16|11.64|72500
5311133|4833|NL|2013-12-31|11.08|11.29|10.86|11.18|99500
5311134|4833|NL|2013-12-30|10.38|11.12|10.38|11.02|90800
5311135|4833|NL|2013-12-27|10.32|10.32|10.1|10.1|14500
5311136|4833|NL|2013-12-26|10.35|10.35|10.09|10.22|27800
5311137|4833|NL|2013-12-24|10.11|10.35|10.11|10.31|11100
5311138|4833|NL|2013-12-23|10.21|10.33|9.96|10.18|36900
5311139|4833|NL|2013-12-20|10.17|10.49|10.01|10.2|88100
5311140|4833|NL|2013-12-19|10.37|10.37|10.12|10.16|18200
5311141|4833|NL|2013-12-18|10.21|10.48|10.2|10.36|29400
5311142|4833|NL|2013-12-17|10.34|10.44|9.99|10.17|58400
5311143|4833|NL|2013-12-16|10.48|10.75|10.48|10.66|13900
5311144|4833|NL|2013-12-13|10.53|10.66|10.37|10.47|22100
5311145|4833|NL|2013-12-12|11.34|11.34|10.42|10.53|100000
5311146|4833|NL|2013-12-11|11.1|11.45|11.1|11.39|22100
5311147|4833|NL|2013-12-10|11.65|11.69|11.06|11.1|28500
5311148|4833|NL|2013-12-09|11.76|11.76|11.49|11.66|14300
5311149|4833|NL|2013-12-06|11.48|11.73|11.39|11.71|15300
5311150|4833|NL|2013-12-05|11.54|11.57|11.26|11.33|8100
5311151|4833|NL|2013-12-04|11.69|11.87|11.35|11.59|16200
5311152|4833|NL|2013-12-03|11.59|11.86|11.2|11.59|25200
5311153|4833|NL|2013-12-02|11.6|11.9|11.54|11.7|36100
5313733|4835|NOAH|2014-01-17|15.6|15.76|15.03|15.04|569700
5313734|4835|NOAH|2014-01-16|16|16.09|15.51|15.6|276900
5313735|4835|NOAH|2014-01-15|15.08|15.97|15.08|15.9|490000
5287453|4796|EDU|2013-12-16|28.68|29.54|28.62|29.34|519300
5287454|4796|EDU|2013-12-13|29.52|30.12|29.28|29.51|465200
5287455|4796|EDU|2013-12-12|28.9|29.28|28.71|29.2|497600
5287456|4796|EDU|2013-12-11|29.4|29.82|28.92|28.94|1207000
5287457|4796|EDU|2013-12-10|29.16|29.61|29.01|29.58|965700
5287458|4796|EDU|2013-12-09|29.8|29.8|29.12|29.43|648600
5287459|4796|EDU|2013-12-06|29.87|30.14|29.84|29.98|708400
5287460|4796|EDU|2013-12-05|29.99|30.18|29.37|29.47|861100
5287461|4796|EDU|2013-12-04|29.82|30.39|29.76|29.99|1489200
5287462|4796|EDU|2013-12-03|30.01|30.05|29.41|29.91|1189500
5287463|4796|EDU|2013-12-02|29.88|31.48|29.88|30|1231500
5284149|4793|GF|2014-01-17|19.57|19.85|19.57|19.71|156400
5284150|4793|GF|2014-01-16|19.66|19.73|19.51|19.61|51700
5284151|4793|GF|2014-01-15|19.34|19.62|19.34|19.57|14300
5284152|4793|GF|2014-01-14|19.25|19.36|19.22|19.34|48600
5284153|4793|GF|2014-01-13|19.12|19.28|19.05|19.09|86200
5284154|4793|GF|2014-01-10|19.14|19.14|18.97|19.11|35200
5284155|4793|GF|2014-01-09|19.11|19.12|19.03|19.05|44300
5284156|4793|GF|2014-01-08|19.26|19.29|19.03|19.13|29200
5284157|4793|GF|2014-01-07|19.13|19.3|19.13|19.24|22400
5284158|4793|GF|2014-01-06|19.06|19.19|19.06|19.12|67500
5284159|4793|GF|2014-01-03|19.15|19.21|18.98|19.02|39600
5284160|4793|GF|2014-01-02|19.72|19.72|18.8|19.15|102200
5284161|4793|GF|2013-12-31|19.9|19.98|19.82|19.93|21100
5284162|4793|GF|2013-12-30|20.12|20.16|19.91|19.93|38500
5284163|4793|GF|2013-12-27|19.79|20.08|19.62|19.99|149700
5284164|4793|GF|2013-12-26|23.99|24.27|23.99|24.26|70400
5284165|4793|GF|2013-12-24|23.69|24.01|23.58|23.94|83500
5284166|4793|GF|2013-12-23|23.55|23.79|23.55|23.77|48000
5284167|4793|GF|2013-12-20|22.9|23.04|22.88|22.99|51500
5284168|4793|GF|2013-12-19|22.76|22.9|22.6|22.9|11400
5284169|4793|GF|2013-12-18|22.87|22.96|22.81|22.82|12200
5284170|4793|GF|2013-12-17|22.68|22.73|22.66|22.73|5700
5284171|4793|GF|2013-12-16|22.67|22.79|22.54|22.79|25700
5284172|4793|GF|2013-12-13|22.64|22.64|22.41|22.59|29900
5284173|4793|GF|2013-12-12|22.55|22.59|22.53|22.58|8800
5284174|4793|GF|2013-12-11|22.58|22.58|22.41|22.45|39900
5284175|4793|GF|2013-12-10|22.33|22.41|22.31|22.4|7400
5284176|4793|GF|2013-12-09|22.46|22.49|22.34|22.44|10000
5284177|4793|GF|2013-12-06|22.75|22.75|22.37|22.38|34900
5284178|4793|GF|2013-12-05|22.27|22.37|22.23|22.28|11300
5284179|4793|GF|2013-12-04|22.39|22.39|22.22|22.32|13300
5284180|4793|GF|2013-12-03|22.7|22.76|22.55|22.58|24700
5284181|4793|GF|2013-12-02|22.79|22.83|22.75|22.8|19600
5318453|4839|NMR|2014-01-17|7.64|7.68|7.6|7.6|205000
5318454|4839|NMR|2014-01-16|7.64|7.65|7.59|7.61|279600
5318455|4839|NMR|2014-01-15|7.67|7.71|7.65|7.7|228500
5318456|4839|NMR|2014-01-14|7.7|7.72|7.65|7.7|358800
5318457|4839|NMR|2014-01-13|7.75|7.8|7.69|7.73|532600
5318458|4839|NMR|2014-01-10|7.82|7.82|7.73|7.8|136300
5318459|4839|NMR|2014-01-09|7.85|7.88|7.78|7.82|339600
5318460|4839|NMR|2014-01-08|7.82|7.85|7.75|7.84|633900
5318461|4839|NMR|2014-01-07|7.58|7.61|7.55|7.59|485200
5318462|4839|NMR|2014-01-06|7.64|7.66|7.56|7.58|331800
5318463|4839|NMR|2014-01-03|7.61|7.65|7.56|7.6|255000
5318464|4839|NMR|2014-01-02|7.73|7.73|7.59|7.61|277600
5318465|4839|NMR|2013-12-31|7.63|7.82|7.62|7.77|744400
5318466|4839|NMR|2013-12-30|7.75|7.76|7.6|7.63|667900
5318467|4839|NMR|2013-12-27|7.74|7.77|7.69|7.71|441000
5318468|4839|NMR|2013-12-26|7.67|7.74|7.61|7.69|856400
5318469|4839|NMR|2013-12-24|7.35|7.35|7.26|7.28|819000
5318470|4839|NMR|2013-12-23|7.47|7.52|7.42|7.49|1231700
5318471|4839|NMR|2013-12-20|7.43|7.48|7.39|7.41|1518400
5318472|4839|NMR|2013-12-19|7.5|7.55|7.41|7.45|1186000
5318473|4839|NMR|2013-12-18|7.47|7.63|7.39|7.61|532500
5318474|4839|NMR|2013-12-17|7.41|7.47|7.34|7.38|304100
5318475|4839|NMR|2013-12-16|7.5|7.61|7.49|7.49|311000
5318476|4839|NMR|2013-12-13|7.54|7.59|7.5|7.55|349400
5318477|4839|NMR|2013-12-12|7.6|7.64|7.56|7.64|561100
5318478|4839|NMR|2013-12-11|7.62|7.63|7.52|7.54|588600
5318479|4839|NMR|2013-12-10|7.63|7.67|7.59|7.66|402600
5318480|4839|NMR|2013-12-09|7.71|7.73|7.65|7.71|330700
5318481|4839|NMR|2013-12-06|7.75|7.81|7.73|7.78|181800
5318482|4839|NMR|2013-12-05|7.65|7.71|7.59|7.61|304400
5318483|4839|NMR|2013-12-04|7.62|7.76|7.6|7.73|372900
5318484|4839|NMR|2013-12-03|7.78|7.82|7.72|7.79|451000
5318485|4839|NMR|2013-12-02|7.93|7.93|7.83|7.84|466300
5314535|4836|NE|2014-01-17|35.28|35.78|35.2|35.39|2653500
5323378|4844|JWN|2013-12-03|61.66|62.33|61.12|61.87|1018000
5323379|4844|JWN|2013-12-02|62.09|62.56|61.75|61.79|1147800
5344119|4867|NS|2014-01-17|49.99|49.99|48.85|48.95|274100
5344120|4867|NS|2014-01-16|50.17|50.21|49.71|49.92|586000
5344121|4867|NS|2014-01-15|49.88|50.33|49.25|50.16|236800
5344122|4867|NS|2014-01-14|49.36|49.61|48.9|49.61|240100
5344123|4867|NS|2014-01-13|49.49|49.5|48.77|49.06|182400
5344124|4867|NS|2014-01-10|49.62|49.8|49.25|49.32|148300
5344125|4867|NS|2014-01-09|49.75|49.76|49.02|49.73|238600
5344126|4867|NS|2014-01-08|49.75|50.76|49.68|49.7|353400
5344127|4867|NS|2014-01-07|51.09|51.12|49.89|50.58|328200
5344128|4867|NS|2014-01-06|51.07|51.41|50.62|50.63|207000
5344129|4867|NS|2014-01-03|50.88|51.04|50.25|50.62|124500
5344130|4867|NS|2014-01-02|50.8|52|50.8|50.93|289700
5344131|4867|NS|2013-12-31|50.5|51.13|50.4|50.99|271600
5344132|4867|NS|2013-12-30|50.99|51|50.53|50.65|211900
5344133|4867|NS|2013-12-27|51|51.18|50.1|50.99|367800
5344134|4867|NS|2013-12-26|50.36|51.18|50.13|51|401500
5344135|4867|NS|2013-12-24|50.41|51.15|50.26|50.85|248500
5344136|4867|NS|2013-12-23|50.27|50.72|50.02|50.54|806800
5344137|4867|NS|2013-12-20|49.11|50.48|49|50.05|1349900
5344138|4867|NS|2013-12-19|48.6|49.11|48.01|49|695900
5344139|4867|NS|2013-12-18|50|50|48.87|48.96|1239400
5344140|4867|NS|2013-12-17|49.74|50.16|49.61|50.04|177500
5344141|4867|NS|2013-12-16|49.5|50.7|49.5|49.93|936900
5344142|4867|NS|2013-12-13|50.29|50.52|49.67|49.94|225000
5344143|4867|NS|2013-12-12|49.63|50.55|49.63|50.34|247500
5344144|4867|NS|2013-12-11|50.07|50.45|49.56|49.82|244500
5344145|4867|NS|2013-12-10|50.25|51.08|50.16|50.27|345100
5344146|4867|NS|2013-12-09|50.5|51.02|50.07|50.45|339200
5344147|4867|NS|2013-12-06|49.97|50.58|49.59|50.42|290600
5344148|4867|NS|2013-12-05|50.43|50.63|49.76|49.79|231000
5344149|4867|NS|2013-12-04|49.62|50.74|49.5|50.35|299300
5344150|4867|NS|2013-12-03|50.91|50.99|49.68|50.06|871600
5344151|4867|NS|2013-12-02|52.89|53.2|50.54|51.22|942500
5366674|4892|JDD|2014-01-17|11.38|11.44|11.32|11.32|109300
5366675|4892|JDD|2014-01-16|11.43|11.46|11.41|11.45|39100
5366676|4892|JDD|2014-01-15|11.35|11.45|11.31|11.4|61100
5366677|4892|JDD|2014-01-14|11.21|11.34|11.21|11.33|55500
5366678|4892|JDD|2014-01-13|11.32|11.37|11.22|11.23|59600
5366679|4892|JDD|2014-01-10|11.37|11.41|11.32|11.32|44800
5366680|4892|JDD|2014-01-09|11.37|11.37|11.3|11.34|52100
5366681|4892|JDD|2014-01-08|11.38|11.39|11.28|11.38|43300
5366682|4892|JDD|2014-01-07|11.37|11.4|11.31|11.38|37100
5366683|4892|JDD|2014-01-06|11.22|11.48|11.2|11.31|122700
5366684|4892|JDD|2014-01-03|11.21|11.25|11.17|11.17|46400
5366685|4892|JDD|2014-01-02|11.25|11.31|11.16|11.19|63600
5366686|4892|JDD|2013-12-31|11.33|11.33|11.23|11.27|84500
5366687|4892|JDD|2013-12-30|11.23|11.35|11.2|11.26|88600
5366688|4892|JDD|2013-12-27|11.25|11.29|11.22|11.26|65100
5366689|4892|JDD|2013-12-26|11.24|11.32|11.24|11.25|135500
5366690|4892|JDD|2013-12-24|11.12|11.27|11.12|11.24|33500
5366691|4892|JDD|2013-12-23|10.97|11.15|10.94|11.14|80400
5366692|4892|JDD|2013-12-20|10.81|10.93|10.81|10.91|131500
5366693|4892|JDD|2013-12-19|10.87|10.9|10.78|10.81|63200
5366694|4892|JDD|2013-12-18|10.77|10.89|10.77|10.88|102300
5366695|4892|JDD|2013-12-17|10.78|10.82|10.73|10.79|72600
5366696|4892|JDD|2013-12-16|10.72|10.81|10.72|10.81|51100
5366697|4892|JDD|2013-12-13|10.74|10.74|10.67|10.73|72900
5366698|4892|JDD|2013-12-12|10.79|10.82|10.71|10.71|61400
5366699|4892|JDD|2013-12-11|10.82|10.89|10.78|10.79|109800
5366700|4892|JDD|2013-12-10|11.06|11.11|11.05|11.11|44700
5366701|4892|JDD|2013-12-09|11.07|11.14|11.04|11.11|77500
5366702|4892|JDD|2013-12-06|11.17|11.17|11.01|11.02|55800
5366703|4892|JDD|2013-12-05|11.13|11.13|11.03|11.09|73900
5366704|4892|JDD|2013-12-04|11.07|11.18|11.07|11.11|58000
5366705|4892|JDD|2013-12-03|11.13|11.15|11.02|11.12|52700
5366706|4892|JDD|2013-12-02|11.3|11.3|11.12|11.17|59600
5329877|4850|NTI|2014-01-17|25.37|25.68|25.3|25.6|237600
5329878|4850|NTI|2014-01-16|25.42|25.61|25.21|25.42|1051600
5329879|4850|NTI|2014-01-15|26.02|26.2|25.4|25.49|484100
5329880|4850|NTI|2014-01-14|25.36|26.09|25.35|26.01|502900
5329881|4850|NTI|2014-01-13|25.64|25.9|25.27|25.32|456900
5329882|4850|NTI|2014-01-10|25.45|25.78|25.3|25.71|441700
5329883|4850|NTI|2014-01-09|25.14|25.52|25.14|25.47|319600
5329884|4850|NTI|2014-01-08|25.5|25.54|25.11|25.33|312100
5329885|4850|NTI|2014-01-07|25.3|25.58|25.1|25.47|394600
5329886|4850|NTI|2014-01-06|24.91|25.48|24.88|25.33|655600
5313736|4835|NOAH|2014-01-14|14.85|15.2|14.51|15.12|364200
5313737|4835|NOAH|2014-01-13|14.92|15.35|14.7|14.83|784600
5313738|4835|NOAH|2014-01-10|15.75|15.85|14.58|15.07|791700
5313739|4835|NOAH|2014-01-09|15.77|15.91|15.51|15.71|298600
5313740|4835|NOAH|2014-01-08|16.1|16.19|15.44|15.62|830300
5313741|4835|NOAH|2014-01-07|17.08|17.08|15.43|15.98|1383900
5313742|4835|NOAH|2014-01-06|17.34|17.34|16.69|16.99|508100
5313743|4835|NOAH|2014-01-03|17.27|17.73|16.63|17.68|702000
5313744|4835|NOAH|2014-01-02|17.97|18.24|17.26|17.29|475500
5313745|4835|NOAH|2013-12-31|16.95|18.46|16.94|18|1244000
5313746|4835|NOAH|2013-12-30|19.15|19.15|16.22|16.63|3025900
5313747|4835|NOAH|2013-12-27|19.39|19.58|19.25|19.42|125600
5313748|4835|NOAH|2013-12-26|19.46|19.71|19.23|19.55|251300
5313749|4835|NOAH|2013-12-24|19.43|19.65|19.4|19.52|105700
5313750|4835|NOAH|2013-12-23|19.97|19.97|19.33|19.52|245500
5313751|4835|NOAH|2013-12-20|19.75|19.88|19.45|19.81|259200
5313752|4835|NOAH|2013-12-19|19.89|19.93|19.47|19.82|212100
5313753|4835|NOAH|2013-12-18|19.6|19.93|19.4|19.88|172000
5313754|4835|NOAH|2013-12-17|19.64|19.97|19.5|19.69|129800
5313755|4835|NOAH|2013-12-16|19.75|20.09|19.52|19.55|173000
5313756|4835|NOAH|2013-12-13|19.1|19.9|19.1|19.82|241100
5313757|4835|NOAH|2013-12-12|19.04|19.45|18.52|19.08|361000
5313758|4835|NOAH|2013-12-11|19.8|19.98|19.02|19.05|615800
5313759|4835|NOAH|2013-12-10|20.12|20.3|19.68|19.76|308200
5313760|4835|NOAH|2013-12-09|20.2|20.8|20.05|20.25|339000
5313761|4835|NOAH|2013-12-06|20.13|20.49|19.95|20.09|247900
5313762|4835|NOAH|2013-12-05|20.15|20.38|19.84|20.14|364700
5313763|4835|NOAH|2013-12-04|20.22|20.95|20|20.2|349900
5313764|4835|NOAH|2013-12-03|20.67|21.04|20.1|20.57|330800
5313765|4835|NOAH|2013-12-02|20.05|20.86|20.02|20.78|304800
5308886|4831|NKA|2014-01-17|15.25|15.34|15|15.33|87300
5308887|4831|NKA|2014-01-16|14.93|15.04|14.9|15|54600
5308888|4831|NKA|2014-01-15|14.91|14.96|14.77|14.86|55900
5308889|4831|NKA|2014-01-14|14.48|14.82|14.48|14.82|133200
5308890|4831|NKA|2014-01-13|14.49|14.8|14.45|14.46|65800
5308891|4831|NKA|2014-01-10|14.51|14.59|14.45|14.5|96800
5308892|4831|NKA|2014-01-09|14.81|14.81|14.56|14.57|85000
5308893|4831|NKA|2014-01-08|14.56|14.98|14.56|14.81|38400
5308894|4831|NKA|2014-01-07|14.98|15.15|14.56|14.56|46600
5308895|4831|NKA|2014-01-06|14.68|15|14.67|14.96|42100
5308896|4831|NKA|2014-01-03|14.66|14.85|14.45|14.7|74400
5308897|4831|NKA|2014-01-02|14.74|14.84|14.55|14.59|45000
5308898|4831|NKA|2013-12-31|14.76|15|14.65|14.76|79500
5308899|4831|NKA|2013-12-30|15|15.12|14.75|14.75|58000
5308900|4831|NKA|2013-12-27|15.11|15.12|14.81|15.04|35400
5308901|4831|NKA|2013-12-26|15.1|15.28|14.88|15.02|61000
5308902|4831|NKA|2013-12-24|15.6|15.64|15.09|15.15|40200
5308903|4831|NKA|2013-12-23|15.36|15.66|15.22|15.5|69900
5308904|4831|NKA|2013-12-20|15.15|15.6|15.15|15.47|64600
5308905|4831|NKA|2013-12-19|14.93|15.3|14.87|15.21|39900
5308906|4831|NKA|2013-12-18|15.1|15.18|14.8|15.06|46100
5308907|4831|NKA|2013-12-17|15.1|15.2|15.01|15.02|39800
5308908|4831|NKA|2013-12-16|14.68|15.09|14.64|15.09|63300
5308909|4831|NKA|2013-12-13|14.58|14.75|14.23|14.55|60000
5308910|4831|NKA|2013-12-12|14.55|14.81|14.26|14.58|65600
5308911|4831|NKA|2013-12-11|14.75|14.87|14.6|14.6|85500
5308912|4831|NKA|2013-12-10|14.62|14.95|14.61|14.82|42100
5308913|4831|NKA|2013-12-09|14.68|14.85|14.6|14.7|73200
5308914|4831|NKA|2013-12-06|15|15|14.53|14.75|35300
5308915|4831|NKA|2013-12-05|14.51|14.96|14.5|14.79|69500
5308916|4831|NKA|2013-12-04|14.57|14.73|14.25|14.58|109700
5308917|4831|NKA|2013-12-03|15|15.11|14.48|14.56|88500
5308918|4831|NKA|2013-12-02|15.18|15.22|15.01|15.03|36700
5320735|4842|NAT|2014-01-17|11.06|11.65|11.02|11.29|4211800
5320736|4842|NAT|2014-01-16|10.41|11.24|10.41|11.11|5419300
5320737|4842|NAT|2014-01-15|9.98|10.19|9.81|10.03|2162400
5320738|4842|NAT|2014-01-14|9.78|9.94|9.66|9.83|1141400
5320739|4842|NAT|2014-01-13|9.86|10|9.62|9.73|1555600
5320740|4842|NAT|2014-01-10|9.74|9.88|9.37|9.86|2221900
5320741|4842|NAT|2014-01-09|9.89|10.21|9.27|9.58|3696500
5320742|4842|NAT|2014-01-08|10.3|10.38|10.17|10.29|1453800
5320743|4842|NAT|2014-01-07|10.21|10.4|9.96|10.28|2387300
5320744|4842|NAT|2014-01-06|9.66|10.16|9.55|10.14|2337800
5320745|4842|NAT|2014-01-03|9.57|9.67|9.42|9.59|1240200
5320746|4842|NAT|2014-01-02|9.63|9.72|9.35|9.59|1467000
5320747|4842|NAT|2013-12-31|9.54|9.85|9.54|9.7|872600
5320748|4842|NAT|2013-12-30|9.64|9.87|9.45|9.54|1135900
5320749|4842|NAT|2013-12-27|9.8|9.85|9.32|9.69|1455100
5320750|4842|NAT|2013-12-26|9.69|9.94|9.64|9.7|1216500
5320751|4842|NAT|2013-12-24|9.75|9.87|9.62|9.68|924000
5320752|4842|NAT|2013-12-23|9.24|9.83|9.16|9.72|3041400
5320753|4842|NAT|2013-12-20|8.62|9.2|8.62|9.06|3738000
5320754|4842|NAT|2013-12-19|8.06|8.61|8.06|8.6|1980900
5320755|4842|NAT|2013-12-18|8.16|8.24|7.96|8.13|1450800
5320756|4842|NAT|2013-12-17|8.2|8.28|8.14|8.16|1356700
5320757|4842|NAT|2013-12-16|8.3|8.46|8.15|8.24|1194200
5320758|4842|NAT|2013-12-13|8.08|8.33|8.07|8.27|1227800
5320759|4842|NAT|2013-12-12|7.88|8.18|7.87|8.09|1260600
5320760|4842|NAT|2013-12-11|8|8.03|7.82|7.88|1058000
5320761|4842|NAT|2013-12-10|7.93|8.03|7.85|7.94|1154500
5320762|4842|NAT|2013-12-09|8.02|8.07|7.78|7.88|1703000
5320763|4842|NAT|2013-12-06|8.45|8.5|8|8.02|1573900
5320764|4842|NAT|2013-12-05|8.36|8.55|8.36|8.43|1434600
5320765|4842|NAT|2013-12-04|8.07|8.45|8.04|8.37|2352700
5320766|4842|NAT|2013-12-03|8|8.22|7.93|8.05|1871200
5320767|4842|NAT|2013-12-02|8.15|8.18|7.9|8.04|1651400
5320686|4841|NCFT|2014-01-17|17.48|17.98|17.48|17.84|87500
5320687|4841|NCFT|2014-01-16|17.77|18.02|17.42|17.54|64800
5320688|4841|NCFT|2014-01-15|18.13|18.22|17.61|17.76|74200
5320689|4841|NCFT|2014-01-14|18.29|18.75|18.06|18.18|64600
5320690|4841|NCFT|2014-01-13|18.2|18.44|18.2|18.29|70600
5320691|4841|NCFT|2014-01-10|18.75|18.75|18.06|18.26|61000
5320692|4841|NCFT|2014-01-09|19.29|19.5|18.5|18.73|58100
5320693|4841|NCFT|2014-01-08|19.57|19.57|19.09|19.35|35200
5320694|4841|NCFT|2014-01-07|19.59|19.6|19.34|19.6|44600
5320695|4841|NCFT|2014-01-06|19.66|19.79|19.41|19.58|52200
5320696|4841|NCFT|2014-01-03|19.57|19.82|19.57|19.73|89200
5320697|4841|NCFT|2014-01-02|19.49|19.59|19.36|19.51|33400
5320698|4841|NCFT|2013-12-31|19.5|19.63|19.37|19.62|32600
5320699|4841|NCFT|2013-12-30|19.33|19.51|19.3|19.48|29200
5320700|4841|NCFT|2013-12-27|19.3|19.49|19.04|19.35|44800
5320701|4841|NCFT|2013-12-26|19.22|19.3|19.08|19.23|23100
5320702|4841|NCFT|2013-12-24|19.13|19.23|18.82|19.09|26300
5320703|4841|NCFT|2013-12-23|18.66|19.2|18.65|19.19|63700
5320704|4841|NCFT|2013-12-20|18.9|19.01|18.17|18.55|928600
5320705|4841|NCFT|2013-12-19|18.99|19.18|18.78|18.91|134200
5320706|4841|NCFT|2013-12-18|18.7|19.18|18.31|19.04|101900
5320707|4841|NCFT|2013-12-17|18.79|18.79|18.09|18.45|61500
5320708|4841|NCFT|2013-12-16|18.2|18.73|17.75|18.72|86800
5320709|4841|NCFT|2013-12-13|18.88|18.88|18.1|18.25|99600
5320710|4841|NCFT|2013-12-12|18.58|18.9|18.58|18.81|58600
5320711|4841|NCFT|2013-12-11|18.35|18.79|18.23|18.56|34100
5320712|4841|NCFT|2013-12-10|18.8|18.8|18.42|18.78|37300
5320713|4841|NCFT|2013-12-09|18.6|18.8|18.5|18.8|159600
5320714|4841|NCFT|2013-12-06|18.2|18.6|18.2|18.58|44700
5320715|4841|NCFT|2013-12-05|18.18|18.3|17.86|18.2|94700
5320716|4841|NCFT|2013-12-04|17.7|18.2|17.7|17.94|108000
5320717|4841|NCFT|2013-12-03|17.58|18.69|17.58|17.89|52900
5320718|4841|NCFT|2013-12-02|17.65|18|17.45|17.7|246600
5315841|4837|NBL|2014-01-17|64.66|64.98|63.86|63.9|1874300
5315842|4837|NBL|2014-01-16|64.25|64.99|64.05|64.66|1506400
5315843|4837|NBL|2014-01-15|64.26|64.8|64.18|64.45|1556400
5315844|4837|NBL|2014-01-14|63.39|64.79|63.32|64.36|2240500
5315845|4837|NBL|2014-01-13|64.4|64.99|63|63.17|2340700
5315846|4837|NBL|2014-01-10|65.29|65.64|64.5|64.74|2699200
5315847|4837|NBL|2014-01-09|66.39|66.86|64.43|65.35|2735700
5315848|4837|NBL|2014-01-08|66.04|66.56|65.28|65.71|1957100
5315849|4837|NBL|2014-01-07|66|66.63|65.4|65.85|2469000
5315850|4837|NBL|2014-01-06|66.18|66.2|65.18|65.75|1555400
5315851|4837|NBL|2014-01-03|66.76|67.3|65.87|66.14|1755200
5315852|4837|NBL|2014-01-02|67.86|67.95|66.11|66.59|2281300
5315853|4837|NBL|2013-12-31|67.47|68.23|66.76|68.11|1624300
5315854|4837|NBL|2013-12-30|68.32|68.73|67.06|67.17|1452000
5315855|4837|NBL|2013-12-27|68|68.47|67.7|68.21|1107100
5315856|4837|NBL|2013-12-26|68.04|68.34|67.73|68.05|674300
5315857|4837|NBL|2013-12-24|67.62|68.05|67.28|67.92|695800
5315858|4837|NBL|2013-12-23|68.5|68.83|67.51|67.62|2266300
5315859|4837|NBL|2013-12-20|68.03|68.75|67.88|67.94|3057500
5315860|4837|NBL|2013-12-19|66.63|68.16|66.57|67.87|2349700
5315861|4837|NBL|2013-12-18|67.92|67.98|65.79|67.45|4136800
5315862|4837|NBL|2013-12-17|69.87|69.88|67.57|67.61|3601800
5315863|4837|NBL|2013-12-16|68.97|69.66|68.7|69.4|2026200
5315864|4837|NBL|2013-12-13|68.56|68.78|67.59|68.68|2266900
5315865|4837|NBL|2013-12-12|68.24|69.24|67.59|68.68|2102700
5315866|4837|NBL|2013-12-11|69.42|69.67|67.9|68.16|2329000
5315867|4837|NBL|2013-12-10|68.39|69.76|68.31|69.48|2432000
5295712|4808|NFX|2013-12-10|24.33|24.58|23.67|23.71|5181900
5295713|4808|NFX|2013-12-09|26.48|26.59|23.85|24.33|12660700
5295714|4808|NFX|2013-12-06|28.01|28.04|26.34|26.43|4382600
5295715|4808|NFX|2013-12-05|28.23|28.35|27.54|27.66|2821000
5295716|4808|NFX|2013-12-04|28.29|28.59|28.02|28.39|1771200
5295717|4808|NFX|2013-12-03|28.28|28.9|28.12|28.32|1886100
5295718|4808|NFX|2013-12-02|28.15|28.55|27.86|28.3|2710100
5290462|4800|NYCB|2014-01-17|17.09|17.12|16.95|17.02|1688600
5290463|4800|NYCB|2014-01-16|17.1|17.1|16.94|17.05|1265100
5290464|4800|NYCB|2014-01-15|17.04|17.22|17|17.1|1789500
5290465|4800|NYCB|2014-01-14|16.94|17.01|16.87|16.98|2122200
5290466|4800|NYCB|2014-01-13|16.94|17|16.85|16.94|2131700
5290467|4800|NYCB|2014-01-10|17.2|17.39|16.93|17|3286300
5290468|4800|NYCB|2014-01-09|17.05|17.27|17.05|17.19|2857300
5290469|4800|NYCB|2014-01-08|16.85|17.1|16.74|17.05|2564200
5290470|4800|NYCB|2014-01-07|16.71|16.88|16.63|16.82|1877900
5290471|4800|NYCB|2014-01-06|16.7|16.75|16.55|16.56|1566000
5290472|4800|NYCB|2014-01-03|16.65|16.72|16.59|16.64|1133000
5290473|4800|NYCB|2014-01-02|16.79|16.85|16.57|16.62|1653300
5290474|4800|NYCB|2013-12-31|16.8|16.89|16.77|16.85|1374800
5290475|4800|NYCB|2013-12-30|16.7|16.79|16.69|16.75|1305100
5290476|4800|NYCB|2013-12-27|16.7|16.86|16.67|16.75|1385100
5290477|4800|NYCB|2013-12-26|16.71|16.81|16.66|16.66|1474000
5290478|4800|NYCB|2013-12-24|16.64|16.73|16.63|16.69|714200
5290479|4800|NYCB|2013-12-23|16.63|16.69|16.56|16.62|1518300
5290480|4800|NYCB|2013-12-20|16.45|16.58|16.39|16.56|3059900
5290481|4800|NYCB|2013-12-19|16.41|16.42|16.27|16.34|1917200
5290482|4800|NYCB|2013-12-18|16.33|16.45|16.2|16.44|1479800
5290483|4800|NYCB|2013-12-17|16.33|16.33|16.12|16.31|1850000
5290484|4800|NYCB|2013-12-16|16.24|16.35|16.22|16.33|1591800
5290485|4800|NYCB|2013-12-13|16.24|16.33|16.16|16.23|1072600
5290486|4800|NYCB|2013-12-12|16.12|16.27|16.1|16.19|1596700
5290487|4800|NYCB|2013-12-11|16.39|16.48|16.11|16.11|1774900
5290488|4800|NYCB|2013-12-10|16.34|16.49|16.27|16.34|1719200
5290489|4800|NYCB|2013-12-09|16.45|16.49|16.33|16.38|1698000
5290490|4800|NYCB|2013-12-06|16.32|16.45|16.19|16.39|1776800
5290491|4800|NYCB|2013-12-05|16.33|16.33|16.13|16.25|1833800
5290492|4800|NYCB|2013-12-04|16.15|16.44|16.13|16.32|2482300
5290493|4800|NYCB|2013-12-03|16.54|16.62|16.3|16.41|2308300
5290494|4800|NYCB|2013-12-02|16.51|16.74|16.39|16.54|2607500
5304196|4826|NJ|2014-01-17|26.33|26.47|26.27|26.29|24800
5304197|4826|NJ|2014-01-16|26.02|26.02|25.87|25.94|23100
5304198|4826|NJ|2014-01-15|25.43|25.48|25.35|25.4|25900
5304199|4826|NJ|2014-01-14|25.24|25.41|25.23|25.33|17600
5304200|4826|NJ|2014-01-13|25.47|25.5|25.21|25.35|120400
5304201|4826|NJ|2014-01-10|25.46|25.55|25.3|25.5|20900
5304202|4826|NJ|2014-01-09|24.98|25.06|24.85|25.06|24600
5304203|4826|NJ|2014-01-08|24.86|24.87|24.76|24.83|14900
5304204|4826|NJ|2014-01-07|24.33|24.56|24.33|24.51|16500
5304205|4826|NJ|2014-01-06|24.35|24.53|24.35|24.43|12800
5304206|4826|NJ|2014-01-03|24.34|24.4|24.25|24.35|11000
5304207|4826|NJ|2014-01-02|24.53|24.53|24.24|24.24|16700
5304208|4826|NJ|2013-12-31|24.64|24.71|24.48|24.71|17900
5304209|4826|NJ|2013-12-30|24.67|24.73|24.5|24.64|26700
5304210|4826|NJ|2013-12-27|24.56|24.61|24.52|24.61|45700
5304211|4826|NJ|2013-12-26|23.74|23.97|23.73|23.97|48000
5304212|4826|NJ|2013-12-24|23.44|23.53|23.44|23.44|18900
5304213|4826|NJ|2013-12-23|23.64|23.89|23.63|23.85|39400
5304214|4826|NJ|2013-12-20|23.47|23.6|23.47|23.59|40800
5304215|4826|NJ|2013-12-19|23.45|23.5|23.42|23.48|20200
5304216|4826|NJ|2013-12-18|23.82|23.94|23.55|23.94|52000
5304217|4826|NJ|2013-12-17|23.06|23.28|23.06|23.24|24800
5304218|4826|NJ|2013-12-16|22.97|23.07|22.84|22.94|55700
5304219|4826|NJ|2013-12-13|22.95|23.05|22.85|23.03|31000
5304220|4826|NJ|2013-12-12|23.22|23.24|23|23.15|94500
5304221|4826|NJ|2013-12-11|23.26|23.33|23.08|23.18|31300
5304222|4826|NJ|2013-12-10|23.47|23.59|23.42|23.59|467700
5304223|4826|NJ|2013-12-09|23.54|23.75|23.49|23.64|365800
5304224|4826|NJ|2013-12-06|23.32|23.6|23.32|23.49|734500
5304225|4826|NJ|2013-12-05|23.41|23.41|23.12|23.21|196500
5304226|4826|NJ|2013-12-04|23.19|23.49|23|23.47|174000
5304227|4826|NJ|2013-12-03|23.39|23.52|23.36|23.51|426700
5304228|4826|NJ|2013-12-02|23.7|23.94|23.48|23.48|277500
5303522|4823|NGL|2014-01-17|35.49|35.77|35.03|35.1|176200
5303523|4823|NGL|2014-01-16|35.55|35.85|35.1|35.68|221300
5303524|4823|NGL|2014-01-15|34.85|35.89|34.57|35.67|456700
5303525|4823|NGL|2014-01-14|34.14|34.94|33.92|34.85|435200
5303526|4823|NGL|2014-01-13|34.1|34.71|33.7|34.03|111200
5329887|4850|NTI|2014-01-03|24.87|25.21|24.66|24.88|511700
5329888|4850|NTI|2014-01-02|24.4|24.95|24.4|24.89|688000
5329889|4850|NTI|2013-12-31|23.81|24.81|23.7|24.6|1123300
5329890|4850|NTI|2013-12-30|24.34|24.4|23.31|23.91|1330800
5329891|4850|NTI|2013-12-27|24.94|25.04|24.17|24.48|748400
5329892|4850|NTI|2013-12-26|24.85|25.19|24.81|24.94|560300
5329893|4850|NTI|2013-12-24|24.83|25.1|24.5|24.89|421500
5329894|4850|NTI|2013-12-23|24.97|25.26|24.8|24.99|755100
5329895|4850|NTI|2013-12-20|24.82|25.22|24.76|24.98|951100
5329896|4850|NTI|2013-12-19|25|25.08|24.66|24.94|483700
5329897|4850|NTI|2013-12-18|24.89|25.12|24.75|25.08|554000
5329898|4850|NTI|2013-12-17|25.03|25.04|24.49|24.89|913400
5329899|4850|NTI|2013-12-16|24.7|25.35|24.7|25.05|678500
5329900|4850|NTI|2013-12-13|24.8|24.83|24.36|24.64|382400
5329901|4850|NTI|2013-12-12|24.37|25.08|24.26|24.68|590300
5329902|4850|NTI|2013-12-11|24.49|24.61|24.25|24.61|464800
5329903|4850|NTI|2013-12-10|24.71|24.8|24.38|24.56|456000
5329904|4850|NTI|2013-12-09|24.27|25|24.2|24.84|920900
5329905|4850|NTI|2013-12-06|23.64|24.45|23.53|24.1|578600
5329906|4850|NTI|2013-12-05|23.53|23.7|23.27|23.43|789000
5329907|4850|NTI|2013-12-04|24.07|24.1|23.21|23.67|917800
5329908|4850|NTI|2013-12-03|24.92|25.5|24.03|24.22|1730700
5329909|4850|NTI|2013-12-02|25.13|25.43|24.6|25.03|1413100
5331555|4852|NRF|2014-01-17|13.85|14.03|13.75|14|6177100
5331556|4852|NRF|2014-01-16|14.01|14.03|13.73|13.83|9654000
5331557|4852|NRF|2014-01-15|14.17|14.22|13.85|14.07|14418100
5331558|4852|NRF|2014-01-14|14.09|14.2|13.98|14.19|12536600
5331559|4852|NRF|2014-01-13|14.12|14.22|13.97|14.09|6890100
5331560|4852|NRF|2014-01-10|14.11|14.27|14.07|14.18|7816200
5331561|4852|NRF|2014-01-09|14.14|14.15|13.98|14.09|7531700
5331562|4852|NRF|2014-01-08|13.85|14.18|13.71|14.14|12437800
5331563|4852|NRF|2014-01-07|13.76|13.92|13.63|13.84|23883100
5331564|4852|NRF|2014-01-06|13.91|13.91|13.6|13.68|9720800
5331565|4852|NRF|2014-01-03|13.73|13.99|13.71|13.89|12359300
5331566|4852|NRF|2014-01-02|13.4|13.84|13.3|13.72|16375100
5331567|4852|NRF|2013-12-31|13.32|13.48|13.29|13.45|12416700
5331568|4852|NRF|2013-12-30|13.22|13.33|13.13|13.31|4999200
5331569|4852|NRF|2013-12-27|13.2|13.26|13.06|13.25|7015500
5331570|4852|NRF|2013-12-26|13.15|13.25|13.06|13.22|6061100
5331571|4852|NRF|2013-12-24|13.03|13.18|12.97|13.13|2878900
5331572|4852|NRF|2013-12-23|13.04|13.19|12.97|13.01|12062500
5331573|4852|NRF|2013-12-20|12.86|13.09|12.85|13.07|15757700
5331574|4852|NRF|2013-12-19|12.83|12.96|12.55|12.92|14593200
5331575|4852|NRF|2013-12-18|12.56|12.95|12.38|12.81|19417000
5331576|4852|NRF|2013-12-17|12.2|12.62|12.12|12.57|20443000
5331577|4852|NRF|2013-12-16|11.95|12.3|11.86|12.2|17655100
5331578|4852|NRF|2013-12-13|11.7|11.92|11.61|11.86|18657100
5331579|4852|NRF|2013-12-12|11.77|11.81|11.49|11.64|39016200
5331580|4852|NRF|2013-12-11|11.95|12|11.38|11.95|54982700
5331581|4852|NRF|2013-12-10|10.06|10.07|9.94|9.94|3427900
5331582|4852|NRF|2013-12-09|10.01|10.11|9.99|10.09|1737600
5331583|4852|NRF|2013-12-06|9.96|10.09|9.92|10|2439400
5331584|4852|NRF|2013-12-05|9.87|9.97|9.82|9.9|1830800
5331585|4852|NRF|2013-12-04|9.59|9.92|9.59|9.91|2971400
5331586|4852|NRF|2013-12-03|9.69|9.75|9.64|9.67|1318200
5331587|4852|NRF|2013-12-02|9.85|9.89|9.65|9.69|2103300
5327265|4848|NRT|2014-01-17|21.48|21.87|21.2|21.71|102600
5327266|4848|NRT|2014-01-16|20.73|21.36|20.66|21.36|87700
5327267|4848|NRT|2014-01-15|20.7|20.74|20.25|20.61|38600
5327268|4848|NRT|2014-01-14|20.65|20.7|20.42|20.55|54000
5327269|4848|NRT|2014-01-13|20.72|20.83|20.41|20.51|36400
5327270|4848|NRT|2014-01-10|20.29|20.9|20.15|20.87|60200
5327271|4848|NRT|2014-01-09|19.9|20.51|19.82|20.15|70100
5327272|4848|NRT|2014-01-08|19.93|20.09|19.62|19.91|54200
5327273|4848|NRT|2014-01-07|20.14|20.15|19.74|20|53900
5327274|4848|NRT|2014-01-06|20.09|20.36|19.98|20.01|32000
5327275|4848|NRT|2014-01-03|20.53|20.84|20.01|20.16|45000
5327276|4848|NRT|2014-01-02|19.99|20.53|19.98|20.42|43900
5327277|4848|NRT|2013-12-31|19.79|20.19|19.73|19.98|61500
5327278|4848|NRT|2013-12-30|19.1|20|19.1|19.91|63700
5327279|4848|NRT|2013-12-27|19.08|19.25|19|19.2|58500
5327280|4848|NRT|2013-12-26|19.15|19.33|19.06|19.07|58100
5327281|4848|NRT|2013-12-24|19.2|19.43|19.16|19.39|40700
5327282|4848|NRT|2013-12-23|19.04|19.52|19.03|19.22|97100
5327283|4848|NRT|2013-12-20|18.81|19.38|18.75|19.19|64600
5327284|4848|NRT|2013-12-19|18.83|19.05|18.54|18.76|32700
5327285|4848|NRT|2013-12-18|18.83|19.36|18.76|19.08|27000
5327286|4848|NRT|2013-12-17|18.5|19.05|18.5|18.95|50700
5314536|4836|NE|2014-01-16|35.48|35.55|34.86|35.25|6025600
5314537|4836|NE|2014-01-15|36.01|36.12|35.57|35.64|2747300
5314538|4836|NE|2014-01-14|35.31|36.05|35.28|36.02|2727900
5314539|4836|NE|2014-01-13|35.75|36.14|35.14|35.17|5411600
5314540|4836|NE|2014-01-10|36.59|36.97|36.32|36.51|2753600
5314541|4836|NE|2014-01-09|36.27|36.57|36.02|36.51|3477100
5314542|4836|NE|2014-01-08|36.44|36.63|35.92|36.23|3408500
5314543|4836|NE|2014-01-07|36.91|37.06|36.46|36.93|2196600
5314544|4836|NE|2014-01-06|36.9|37.04|36.61|36.94|2932900
5314545|4836|NE|2014-01-03|36.78|37.02|36.57|36.72|1724600
5314546|4836|NE|2014-01-02|37.11|37.57|36.57|36.63|2649900
5314547|4836|NE|2013-12-31|36.67|37.49|36.57|37.47|2024400
5314548|4836|NE|2013-12-30|36.93|37.27|36.41|36.5|1974600
5314549|4836|NE|2013-12-27|36.6|37.05|36.51|36.97|1742800
5314550|4836|NE|2013-12-26|36.89|37|36.47|36.54|1465000
5314551|4836|NE|2013-12-24|36.21|36.93|36.11|36.7|1919400
5314552|4836|NE|2013-12-23|36.51|36.69|36.08|36.11|2448200
5314553|4836|NE|2013-12-20|36.2|36.81|36.15|36.32|5517700
5314554|4836|NE|2013-12-19|36.76|36.86|36.23|36.5|3353500
5314555|4836|NE|2013-12-18|36.77|36.89|35.87|36.69|6185600
5314556|4836|NE|2013-12-17|37.01|37.14|36.46|36.9|2801000
5314557|4836|NE|2013-12-16|36.7|37.16|36.57|37.08|3676700
5314558|4836|NE|2013-12-13|37.03|37.23|36.28|36.55|3399000
5314559|4836|NE|2013-12-12|36.77|37.17|36.52|37.04|3434200
5314560|4836|NE|2013-12-11|37.88|37.96|36.81|36.91|3874700
5314561|4836|NE|2013-12-10|38.13|38.27|37.85|37.95|1841700
5314562|4836|NE|2013-12-09|37.85|38.39|37.74|38.21|1869900
5314563|4836|NE|2013-12-06|38.01|38.11|37.59|37.85|2263400
5314564|4836|NE|2013-12-05|38.16|38.22|37.65|37.69|2917900
5314565|4836|NE|2013-12-04|38.42|38.67|37.95|38.36|2307000
5314566|4836|NE|2013-12-03|37.94|38.56|37.92|38.48|2241200
5314567|4836|NE|2013-12-02|38.16|38.71|38.09|38.21|2567300
5276874|4787|NP|2014-01-17|44.63|44.63|43.78|43.89|53200
5276875|4787|NP|2014-01-16|43.9|44.82|43.44|44.61|91700
5276876|4787|NP|2014-01-15|42.69|44.01|42.25|43.84|94800
5276877|4787|NP|2014-01-14|41.35|42.49|41.35|42.48|90000
5276878|4787|NP|2014-01-13|40.94|41.9|40.26|40.64|86000
5276879|4787|NP|2014-01-10|41.56|41.56|40.96|41.18|51800
5276880|4787|NP|2014-01-09|41.83|42.08|41.17|41.65|67400
5276881|4787|NP|2014-01-08|42.06|42.06|41.31|41.64|101200
5276882|4787|NP|2014-01-07|41.75|42.39|41.56|41.97|56400
5276883|4787|NP|2014-01-06|43.06|43.26|41.61|41.72|65600
5276884|4787|NP|2014-01-03|42.69|43.05|42.33|42.87|53900
5276885|4787|NP|2014-01-02|42.97|42.97|41.76|42.67|134200
5276886|4787|NP|2013-12-31|43.37|43.37|42.71|42.77|85400
5276887|4787|NP|2013-12-30|43.38|43.56|43.05|43.21|53200
5276888|4787|NP|2013-12-27|44.31|44.31|43.36|43.53|37000
5276889|4787|NP|2013-12-26|44.05|44.16|43.43|44.04|29200
5276890|4787|NP|2013-12-24|43.72|44.3|43.66|44.05|22800
5276891|4787|NP|2013-12-23|43.76|44.3|43.67|43.91|51700
5276892|4787|NP|2013-12-20|42.62|43.9|42.6|43.75|124700
5276893|4787|NP|2013-12-19|43.44|43.5|42.47|42.68|66200
5276894|4787|NP|2013-12-18|42.54|43.52|42.2|43.49|61800
5276895|4787|NP|2013-12-17|42.39|42.66|42.04|42.54|49000
5276896|4787|NP|2013-12-16|41.56|42.36|41.45|42.16|61000
5276897|4787|NP|2013-12-13|40.52|41.63|40.43|41.45|46700
5276898|4787|NP|2013-12-12|40.78|40.94|40.11|40.53|54900
5276899|4787|NP|2013-12-11|41.78|41.84|40.24|40.78|60600
5276900|4787|NP|2013-12-10|42.52|42.96|41.49|41.71|160200
5276901|4787|NP|2013-12-09|41.94|42.81|41.76|42.44|80600
5276902|4787|NP|2013-12-06|41.75|42.57|41.65|42.03|68500
5276903|4787|NP|2013-12-05|40.91|41.53|40.86|41.43|38800
5276904|4787|NP|2013-12-04|40.9|41.62|40.31|40.84|65800
5276905|4787|NP|2013-12-03|41.03|41.26|40.52|41.18|62400
5276906|4787|NP|2013-12-02|42.16|42.51|40.5|41.24|86200
5299604|4811|NEM|2014-01-17|24.18|24.88|24.17|24.55|12786900
5299605|4811|NEM|2014-01-16|23.85|23.96|23.55|23.95|6367800
5299606|4811|NEM|2014-01-15|23.27|23.81|23.22|23.58|6889500
5299607|4811|NEM|2014-01-14|23.76|24.12|23.25|23.41|9800500
5299608|4811|NEM|2014-01-13|23.96|23.96|23.53|23.88|8471700
5299609|4811|NEM|2014-01-10|23.68|24.04|23.56|23.8|8471900
5299610|4811|NEM|2014-01-09|23.29|23.41|23.12|23.2|7136000
5299611|4811|NEM|2014-01-08|23.69|23.73|23.33|23.4|8027400
5299612|4811|NEM|2014-01-07|23.85|23.98|23.51|23.95|8783800
5299613|4811|NEM|2014-01-06|24.25|24.54|24|24.08|9276100
5299614|4811|NEM|2014-01-03|24.17|24.29|23.88|23.92|10233600
5299615|4811|NEM|2014-01-02|23.47|24.27|23.41|23.96|12162400
5299616|4811|NEM|2013-12-31|22.75|23.2|22.63|23.03|12182100
5315868|4837|NBL|2013-12-09|69.4|69.5|67.61|68.59|3781200
5315869|4837|NBL|2013-12-06|69.74|69.89|69.19|69.5|2700500
5315870|4837|NBL|2013-12-05|69|69.85|68.79|69.04|2373000
5315871|4837|NBL|2013-12-04|70.25|70.74|69.31|69.64|3141900
5315872|4837|NBL|2013-12-03|69.8|70.26|69.31|69.51|3196000
5315873|4837|NBL|2013-12-02|70.1|70.58|69.07|69.8|2035200
5307557|4829|NMBL|2014-01-17|47.55|49.41|47.01|48.67|261900
5307558|4829|NMBL|2014-01-16|47.1|49.41|46.02|47.66|244800
5307559|4829|NMBL|2014-01-15|41.45|48.17|41.45|47.7|403300
5307560|4829|NMBL|2014-01-14|41.79|41.79|39.12|40.97|157100
5307561|4829|NMBL|2014-01-13|39.55|42.7|38.59|41.73|279100
5307562|4829|NMBL|2014-01-10|39.74|39.74|37.52|38.16|193400
5307563|4829|NMBL|2014-01-09|40.84|41.19|38.28|38.53|517100
5307564|4829|NMBL|2014-01-08|44.1|44.3|40.43|41.04|273000
5307565|4829|NMBL|2014-01-07|43.26|44.37|43|43.33|207900
5307566|4829|NMBL|2014-01-06|45.37|45.37|42.69|42.95|163900
5307567|4829|NMBL|2014-01-03|46.25|46.25|42|42.96|360700
5307568|4829|NMBL|2014-01-02|45.54|47.85|45.17|45.45|658000
5307569|4829|NMBL|2013-12-31|44.65|47.25|44.36|45.3|327100
5307570|4829|NMBL|2013-12-30|41.12|44.72|40.79|43.88|203600
5307571|4829|NMBL|2013-12-27|39.25|41.5|38.6|41.12|255400
5307572|4829|NMBL|2013-12-26|38.25|38.85|37.72|38.74|136600
5307573|4829|NMBL|2013-12-24|37.97|38.25|37.26|38|90400
5307574|4829|NMBL|2013-12-23|38.27|38.39|37.5|37.84|229000
5307575|4829|NMBL|2013-12-20|36.4|39.49|36.07|37.5|349700
5307576|4829|NMBL|2013-12-19|35.03|35.49|34.57|35.45|156100
5307577|4829|NMBL|2013-12-18|34.2|35.17|33.86|34.55|172300
5307578|4829|NMBL|2013-12-17|35.75|35.75|33.14|33.86|325500
5307579|4829|NMBL|2013-12-16|34.9|37.62|34.85|35.5|1233400
5322041|4843|NDZ|2014-01-17|9.59|9.72|9.59|9.65|410800
5322042|4843|NDZ|2014-01-16|9.74|9.8|9.59|9.62|221100
5322043|4843|NDZ|2014-01-15|9.62|9.75|9.61|9.69|237900
5322044|4843|NDZ|2014-01-14|9.57|9.71|9.55|9.64|169800
5322045|4843|NDZ|2014-01-13|9.7|9.89|9.5|9.6|459500
5322046|4843|NDZ|2014-01-10|9.32|9.63|9.32|9.59|442800
5322047|4843|NDZ|2014-01-09|8.46|9.51|8.46|9.29|725900
5322048|4843|NDZ|2014-01-08|8.47|8.53|8.46|8.47|135400
5322049|4843|NDZ|2014-01-07|8.52|8.52|8.42|8.49|650600
5322050|4843|NDZ|2014-01-06|8.49|8.59|8.46|8.46|567300
5322051|4843|NDZ|2014-01-03|8.45|8.56|8.45|8.48|109300
5322052|4843|NDZ|2014-01-02|8.47|8.57|8.43|8.44|318900
5322053|4843|NDZ|2013-12-31|8.53|8.53|8.46|8.49|74600
5322054|4843|NDZ|2013-12-30|8.59|8.59|8.44|8.5|132900
5322055|4843|NDZ|2013-12-27|8.48|8.57|8.46|8.49|105900
5322056|4843|NDZ|2013-12-26|8.49|8.57|8.45|8.52|52200
5322057|4843|NDZ|2013-12-24|8.59|8.59|8.48|8.53|30900
5322058|4843|NDZ|2013-12-23|8.49|8.55|8.39|8.55|117800
5322059|4843|NDZ|2013-12-20|8.47|8.59|8.45|8.52|132500
5322060|4843|NDZ|2013-12-19|8.52|8.59|8.48|8.51|96300
5322061|4843|NDZ|2013-12-18|8.53|8.53|8.37|8.53|165700
5322062|4843|NDZ|2013-12-17|8.57|8.58|8.44|8.5|38700
5322063|4843|NDZ|2013-12-16|8.6|8.62|8.54|8.54|57200
5322064|4843|NDZ|2013-12-13|8.52|8.58|8.46|8.56|82500
5322065|4843|NDZ|2013-12-12|8.47|8.51|8.41|8.45|60300
5322066|4843|NDZ|2013-12-11|8.49|8.51|8.45|8.49|244100
5322067|4843|NDZ|2013-12-10|8.52|8.53|8.46|8.48|61400
5322068|4843|NDZ|2013-12-09|8.36|8.5|8.34|8.47|103500
5322069|4843|NDZ|2013-12-06|8.28|8.42|8.27|8.38|49300
5322070|4843|NDZ|2013-12-05|8.38|8.4|8.26|8.3|323500
5322071|4843|NDZ|2013-12-04|8.17|8.39|8.11|8.38|154300
5322072|4843|NDZ|2013-12-03|8.22|8.32|8.14|8.24|132300
5322073|4843|NDZ|2013-12-02|8.17|8.34|8.12|8.23|190600
5319759|4840|NOR|2014-01-17|3.36|3.74|3.35|3.51|1265900
5319760|4840|NOR|2014-01-16|3.08|3.39|3.03|3.36|953700
5319761|4840|NOR|2014-01-15|2.87|3.08|2.87|3.07|517600
5319762|4840|NOR|2014-01-14|2.92|2.96|2.82|2.85|588100
5319763|4840|NOR|2014-01-13|2.79|2.88|2.79|2.86|351700
5319764|4840|NOR|2014-01-10|2.93|2.96|2.8|2.81|712800
5319765|4840|NOR|2014-01-09|3.03|3.03|2.91|2.93|316200
5319766|4840|NOR|2014-01-08|3.14|3.14|3.01|3.03|286300
5319767|4840|NOR|2014-01-07|3.18|3.19|3.02|3.12|419200
5319768|4840|NOR|2014-01-06|3.24|3.25|3.11|3.16|394700
5319769|4840|NOR|2014-01-03|3.22|3.28|3.21|3.23|294400
5319770|4840|NOR|2014-01-02|3.27|3.34|3.21|3.22|363000
5319771|4840|NOR|2013-12-31|3.25|3.39|3.22|3.29|423500
5319772|4840|NOR|2013-12-30|3.16|3.3|3.06|3.22|695800
5319773|4840|NOR|2013-12-27|2.87|3.17|2.79|3.13|863700
5319774|4840|NOR|2013-12-26|2.86|2.89|2.8|2.85|351700
5327287|4848|NRT|2013-12-16|18.99|19.02|18.44|18.65|66100
5327288|4848|NRT|2013-12-13|19.23|19.37|19|19.09|29300
5327289|4848|NRT|2013-12-12|19.5|19.6|19.2|19.22|41300
5327290|4848|NRT|2013-12-11|20|20|19.68|19.68|54800
5327291|4848|NRT|2013-12-10|20.27|20.4|20|20|34900
5327292|4848|NRT|2013-12-09|20.26|20.5|20.03|20.19|37800
5327293|4848|NRT|2013-12-06|20.71|21|20.35|20.42|32100
5327294|4848|NRT|2013-12-05|21.64|21.74|20.65|20.68|63800
5327295|4848|NRT|2013-12-04|22.37|22.37|21.62|21.88|30500
5327296|4848|NRT|2013-12-03|22.22|22.38|21.96|21.97|24200
5327297|4848|NRT|2013-12-02|22.22|22.49|22.22|22.32|13800
5340072|4863|NYLD|2014-01-17|38.73|39.15|38.5|39.09|132000
5340073|4863|NYLD|2014-01-16|38.71|39.25|38.68|38.73|106500
5340074|4863|NYLD|2014-01-15|38.38|39.23|38.2|38.65|227700
5340075|4863|NYLD|2014-01-14|37.91|38.9|37.91|38.19|120200
5340076|4863|NYLD|2014-01-13|38.63|38.88|37.54|37.84|237000
5340077|4863|NYLD|2014-01-10|38.6|39.15|38.3|38.85|149800
5340078|4863|NYLD|2014-01-09|38.99|39.01|38.18|38.4|137800
5340079|4863|NYLD|2014-01-08|39.19|39.49|38.5|38.75|152800
5340080|4863|NYLD|2014-01-07|38.9|39.33|38.9|39.11|187300
5340081|4863|NYLD|2014-01-06|39.27|39.76|37.88|38.68|223200
5340082|4863|NYLD|2014-01-03|39.73|40.57|37.81|39.19|375600
5340083|4863|NYLD|2014-01-02|39.95|40.38|39.63|39.99|157800
5340084|4863|NYLD|2013-12-31|39.35|40.24|39.08|40.01|129000
5340085|4863|NYLD|2013-12-30|39.95|40.13|39.07|39.31|189300
5340086|4863|NYLD|2013-12-27|39.07|39.98|39.07|39.93|76100
5340087|4863|NYLD|2013-12-26|40.02|40.1|38.74|38.91|147200
5340088|4863|NYLD|2013-12-24|39.83|40.2|39.36|39.93|50200
5340089|4863|NYLD|2013-12-23|40.07|40.27|39.58|39.67|123700
5340090|4863|NYLD|2013-12-20|39.75|40.34|39.41|40.03|316900
5340091|4863|NYLD|2013-12-19|40.62|41.18|39.46|39.85|123900
5340092|4863|NYLD|2013-12-18|39.25|40.6|39.04|40.58|256200
5340093|4863|NYLD|2013-12-17|38.77|39.44|38.73|39.3|196700
5340094|4863|NYLD|2013-12-16|38.13|39.03|38.12|38.93|216700
5340095|4863|NYLD|2013-12-13|38.37|39.29|37.81|38.08|251300
5340096|4863|NYLD|2013-12-12|37.46|38.78|37.23|38.31|257300
5340097|4863|NYLD|2013-12-11|38.09|38.82|37.32|37.42|274500
5340098|4863|NYLD|2013-12-10|38.92|38.97|37.78|38|301300
5340099|4863|NYLD|2013-12-09|39.07|40.16|38.84|39.02|313800
5340100|4863|NYLD|2013-12-06|38.5|39.44|37.88|38.92|166600
5340101|4863|NYLD|2013-12-05|37.93|38.84|37.77|38.23|242800
5340102|4863|NYLD|2013-12-04|36.72|38.12|36.25|37.55|375500
5340103|4863|NYLD|2013-12-03|36.19|37|35.78|36.69|293200
5340104|4863|NYLD|2013-12-02|36.05|36.31|35.54|36.11|129000
5338766|4862|NRG|2014-01-17|28.14|28.14|27.71|28.07|5668000
5338767|4862|NRG|2014-01-16|28.04|28.12|27.86|28.08|4884700
5338768|4862|NRG|2014-01-15|27.78|28.14|27.71|28.03|3042900
5338769|4862|NRG|2014-01-14|27.42|27.8|27.4|27.79|3154900
5338770|4862|NRG|2014-01-13|27.94|28.08|27.37|27.46|4146200
5338771|4862|NRG|2014-01-10|28.26|28.41|27.93|28.06|4682300
5338772|4862|NRG|2014-01-09|28.49|28.58|27.82|28.07|4994700
5338773|4862|NRG|2014-01-08|28.64|28.84|28.41|28.45|6504300
5338774|4862|NRG|2014-01-07|28.75|29.05|28.52|28.65|5670500
5338775|4862|NRG|2014-01-06|28.79|29.3|28.66|28.71|3808000
5338776|4862|NRG|2014-01-03|28.58|28.85|28.58|28.66|2473400
5338777|4862|NRG|2014-01-02|28.74|28.78|28.5|28.58|3896400
5338778|4862|NRG|2013-12-31|28.7|28.82|28.57|28.72|2519800
5338779|4862|NRG|2013-12-30|28.56|28.75|28.5|28.63|1997900
5338780|4862|NRG|2013-12-27|28.53|28.7|28.41|28.59|1946000
5338781|4862|NRG|2013-12-26|28.46|28.54|28.36|28.48|1917600
5338782|4862|NRG|2013-12-24|28.47|28.55|28.25|28.38|953000
5338783|4862|NRG|2013-12-23|28.57|28.6|28.32|28.37|2064000
5338784|4862|NRG|2013-12-20|28.44|28.75|28.36|28.4|5398800
5338785|4862|NRG|2013-12-19|28.07|28.46|27.81|28.42|2219700
5338786|4862|NRG|2013-12-18|27.93|28.14|27.28|28.1|3591100
5338787|4862|NRG|2013-12-17|27.84|28.11|27.79|27.87|2542500
5338788|4862|NRG|2013-12-16|28.05|28.25|27.74|27.86|3658300
5338789|4862|NRG|2013-12-13|28.05|28.09|27.88|27.95|2194300
5338790|4862|NRG|2013-12-12|27.96|28.28|27.91|27.98|2618100
5338791|4862|NRG|2013-12-11|28.32|28.36|27.82|27.95|3368000
5338792|4862|NRG|2013-12-10|28.73|28.77|28.32|28.37|3087100
5338793|4862|NRG|2013-12-09|28.56|28.89|28.42|28.73|2898200
5338794|4862|NRG|2013-12-06|28.26|28.65|28.11|28.59|2775600
5338795|4862|NRG|2013-12-05|27.89|28.25|27.55|28.1|3809700
5338796|4862|NRG|2013-12-04|27.24|28|27.16|27.95|3740500
5338797|4862|NRG|2013-12-03|26.76|27.41|26.62|27.4|3075900
5338798|4862|NRG|2013-12-02|26.46|26.97|26.34|26.83|2896200
5334167|4858|NWE|2014-01-17|43.61|44.24|43.4|44|274800
5299617|4811|NEM|2013-12-30|23.42|23.42|22.91|22.93|8049100
5299618|4811|NEM|2013-12-27|23.45|23.64|23.29|23.59|6062200
5299619|4811|NEM|2013-12-26|23.4|23.59|23.2|23.33|8403900
5299620|4811|NEM|2013-12-24|22.5|23.17|22.49|23.15|4842300
5299621|4811|NEM|2013-12-23|22.55|22.77|22.4|22.49|7755900
5299622|4811|NEM|2013-12-20|22.84|22.92|22.45|22.64|13475100
5299623|4811|NEM|2013-12-19|22.78|22.85|22.34|22.76|11081500
5299624|4811|NEM|2013-12-18|23.22|23.65|23.06|23.14|12813700
5299625|4811|NEM|2013-12-17|23.12|23.36|23.02|23.11|8113200
5299626|4811|NEM|2013-12-16|23.32|23.58|23.01|23.16|11672300
5299627|4811|NEM|2013-12-13|23.51|23.55|23.2|23.28|8165300
5299628|4811|NEM|2013-12-12|23|23.43|22.68|23.28|11034100
5299629|4811|NEM|2013-12-11|24.14|24.14|23.38|23.47|8634900
5299630|4811|NEM|2013-12-10|24.27|24.57|24.15|24.18|10199200
5299631|4811|NEM|2013-12-09|23.17|23.68|23.13|23.6|8322100
5299632|4811|NEM|2013-12-06|23.37|23.56|22.97|23.02|11527900
5299633|4811|NEM|2013-12-05|23.25|23.69|23.04|23.2|11670500
5299634|4811|NEM|2013-12-04|23.56|24.21|23.35|23.88|13170100
5299635|4811|NEM|2013-12-03|23.64|23.77|23.2|23.38|11841600
5299636|4811|NEM|2013-12-02|24.46|24.6|23.79|23.83|11139500
5330249|4851|NOC|2014-01-17|118.27|118.66|117.82|118.24|889200
5330250|4851|NOC|2014-01-16|117.93|118.55|117.46|118.29|871600
5330251|4851|NOC|2014-01-15|117.14|118.46|117.01|117.88|1094700
5330252|4851|NOC|2014-01-14|116.31|117.16|115.18|117.11|1378700
5330253|4851|NOC|2014-01-13|116.44|117.53|115.28|115.63|1201700
5330254|4851|NOC|2014-01-10|115.99|116.57|115.02|116.37|1502400
5330255|4851|NOC|2014-01-09|115.5|116.27|115.25|115.63|1931200
5330256|4851|NOC|2014-01-08|114.23|115.33|113.65|115.19|1282400
5330257|4851|NOC|2014-01-07|113.81|114.92|113.15|114.51|1666600
5330258|4851|NOC|2014-01-06|114.01|115.09|113.43|113.8|1277200
5330259|4851|NOC|2014-01-03|113.23|114.46|113.23|113.58|1278900
5330260|4851|NOC|2014-01-02|114.18|114.49|112.76|113.23|1083600
5330261|4851|NOC|2013-12-31|114.25|114.78|113.85|114.61|965800
5330262|4851|NOC|2013-12-30|114.72|115.07|113.52|113.93|725900
5330263|4851|NOC|2013-12-27|115.52|116.19|114.12|114.7|905300
5330264|4851|NOC|2013-12-26|114.45|115.88|114.37|115.32|981100
5330265|4851|NOC|2013-12-24|112.56|114.3|112.56|114.22|570600
5330266|4851|NOC|2013-12-23|113|113.26|112.04|112.53|1140500
5330267|4851|NOC|2013-12-20|110.66|113.05|110.31|112.26|3552100
5330268|4851|NOC|2013-12-19|111.45|111.85|110.17|110.55|1374500
5330269|4851|NOC|2013-12-18|109.93|111.52|108.47|111.48|2067500
5330270|4851|NOC|2013-12-17|109.82|110.14|109.34|109.57|1194000
5330271|4851|NOC|2013-12-16|108.96|110|108.42|109.66|1333000
5330272|4851|NOC|2013-12-13|108.16|109.24|107.79|108.92|899400
5330273|4851|NOC|2013-12-12|107.65|108.32|107.21|108.03|1881600
5330274|4851|NOC|2013-12-11|110.29|110.5|107.22|107.52|2031100
5330275|4851|NOC|2013-12-10|109.85|110.54|109.56|110.13|1074800
5330276|4851|NOC|2013-12-09|110.18|110.35|109.16|109.94|1312100
5330277|4851|NOC|2013-12-06|110.07|110.35|109.24|110.26|1916900
5330278|4851|NOC|2013-12-05|110.08|111.17|109.43|109.54|1239500
5330279|4851|NOC|2013-12-04|111.99|112.76|109.66|110.49|1799800
5330280|4851|NOC|2013-12-03|111.97|113.24|111.51|112.52|1697600
5330281|4851|NOC|2013-12-02|112.6|113.15|111.61|111.82|906700
5353614|4876|NQC|2014-01-17|13.42|13.56|13.38|13.5|73200
5353615|4876|NQC|2014-01-16|13.29|13.39|13.27|13.35|61800
5353616|4876|NQC|2014-01-15|13.26|13.3|13.23|13.3|42700
5353617|4876|NQC|2014-01-14|13.27|13.35|13.25|13.34|82300
5353618|4876|NQC|2014-01-13|13.33|13.35|13.25|13.35|43000
5353619|4876|NQC|2014-01-10|13.27|13.36|13.27|13.35|37000
5353620|4876|NQC|2014-01-09|13.3|13.32|13.25|13.25|46900
5353621|4876|NQC|2014-01-08|13.22|13.29|13.16|13.29|34100
5353622|4876|NQC|2014-01-07|13.24|13.32|13.18|13.22|63300
5353623|4876|NQC|2014-01-06|13.24|13.26|13.16|13.23|43300
5353624|4876|NQC|2014-01-03|13.18|13.24|13.1|13.16|88800
5353625|4876|NQC|2014-01-02|13.15|13.18|12.97|13.18|71300
5353626|4876|NQC|2013-12-31|13.09|13.21|12.96|13.18|145100
5353627|4876|NQC|2013-12-30|12.99|13.11|12.99|13.05|105700
5353628|4876|NQC|2013-12-27|13.12|13.15|13.03|13.03|70400
5353629|4876|NQC|2013-12-26|13.19|13.25|13.17|13.17|27500
5353630|4876|NQC|2013-12-24|13.27|13.27|13.19|13.24|16400
5353631|4876|NQC|2013-12-23|13.24|13.35|13.17|13.26|68100
5353632|4876|NQC|2013-12-20|13.03|13.21|13.02|13.18|82400
5353633|4876|NQC|2013-12-19|12.8|13.06|12.8|13.06|88200
5353634|4876|NQC|2013-12-18|12.7|12.91|12.7|12.88|98200
5353635|4876|NQC|2013-12-17|12.62|12.81|12.62|12.76|44500
5353636|4876|NQC|2013-12-16|12.68|12.73|12.58|12.61|99400
5353637|4876|NQC|2013-12-13|12.76|12.79|12.69|12.7|61800
5353638|4876|NQC|2013-12-12|12.8|12.85|12.75|12.83|52900
5319775|4840|NOR|2013-12-24|2.71|2.86|2.71|2.85|298600
5319776|4840|NOR|2013-12-23|2.6|2.74|2.6|2.71|374300
5319777|4840|NOR|2013-12-20|2.58|2.65|2.53|2.62|1024900
5319778|4840|NOR|2013-12-19|2.37|2.64|2.37|2.57|727700
5319779|4840|NOR|2013-12-18|2.4|2.4|2.35|2.39|380200
5319780|4840|NOR|2013-12-17|2.38|2.42|2.34|2.4|245900
5319781|4840|NOR|2013-12-16|2.41|2.43|2.35|2.37|252400
5319782|4840|NOR|2013-12-13|2.3|2.44|2.3|2.43|233000
5319783|4840|NOR|2013-12-12|2.55|2.55|2.31|2.33|699700
5319784|4840|NOR|2013-12-11|2.63|2.63|2.57|2.57|197200
5319785|4840|NOR|2013-12-10|2.55|2.64|2.55|2.63|293900
5319786|4840|NOR|2013-12-09|2.61|2.64|2.57|2.6|299000
5319787|4840|NOR|2013-12-06|2.67|2.67|2.61|2.61|243900
5319788|4840|NOR|2013-12-05|2.66|2.66|2.61|2.64|220400
5319789|4840|NOR|2013-12-04|2.65|2.7|2.6|2.66|362800
5319790|4840|NOR|2013-12-03|2.6|2.7|2.6|2.64|251300
5319791|4840|NOR|2013-12-02|2.83|2.83|2.6|2.63|382200
5354920|4877|NCO|2014-01-17|13.82|13.98|13.78|13.92|58500
5354921|4877|NCO|2014-01-16|13.64|13.76|13.64|13.76|30700
5354922|4877|NCO|2014-01-15|13.73|13.77|13.68|13.73|18500
5354923|4877|NCO|2014-01-14|13.72|13.8|13.71|13.77|13700
5354924|4877|NCO|2014-01-13|13.73|13.84|13.73|13.81|14600
5354925|4877|NCO|2014-01-10|13.71|13.87|13.71|13.85|8900
5354926|4877|NCO|2014-01-09|13.71|13.79|13.69|13.75|16400
5354927|4877|NCO|2014-01-08|13.57|13.74|13.45|13.74|80200
5354928|4877|NCO|2014-01-07|13.72|13.77|13.58|13.7|37100
5354929|4877|NCO|2014-01-06|13.51|13.75|13.51|13.75|32300
5354930|4877|NCO|2014-01-03|13.6|13.65|13.45|13.57|19200
5354931|4877|NCO|2014-01-02|13.63|13.68|13.41|13.68|50300
5354932|4877|NCO|2013-12-31|13.59|13.59|13.39|13.56|58100
5354933|4877|NCO|2013-12-30|13.54|13.61|13.48|13.52|52700
5354934|4877|NCO|2013-12-27|13.54|13.62|13.46|13.62|73300
5354935|4877|NCO|2013-12-26|13.69|13.74|13.66|13.66|40300
5354936|4877|NCO|2013-12-24|13.74|13.75|13.64|13.74|37500
5354937|4877|NCO|2013-12-23|13.67|13.82|13.65|13.81|36200
5354938|4877|NCO|2013-12-20|13.56|13.71|13.56|13.62|50300
5354939|4877|NCO|2013-12-19|13.42|13.61|13.42|13.61|43900
5354940|4877|NCO|2013-12-18|13.36|13.5|13.36|13.44|38900
5354941|4877|NCO|2013-12-17|13.25|13.43|13.25|13.38|67700
5354942|4877|NCO|2013-12-16|13.41|13.41|13.21|13.24|26200
5354943|4877|NCO|2013-12-13|13.43|13.46|13.33|13.35|32300
5354944|4877|NCO|2013-12-12|13.49|13.55|13.45|13.49|42400
5354945|4877|NCO|2013-12-11|13.42|13.49|13.33|13.4|30400
5354946|4877|NCO|2013-12-10|13.45|13.56|13.43|13.54|32600
5354947|4877|NCO|2013-12-09|13.5|13.58|13.45|13.46|25000
5354948|4877|NCO|2013-12-06|13.5|13.57|13.5|13.54|14500
5354949|4877|NCO|2013-12-05|13.51|13.56|13.46|13.56|28900
5354950|4877|NCO|2013-12-04|13.62|13.62|13.49|13.54|24500
5354951|4877|NCO|2013-12-03|13.61|13.67|13.5|13.64|19000
5354952|4877|NCO|2013-12-02|13.65|13.73|13.47|13.51|47700
5351516|4874|NBD|2014-01-17|20.04|20.16|20.04|20.05|11200
5351517|4874|NBD|2014-01-16|20|20.02|19.92|19.96|10600
5351518|4874|NBD|2014-01-15|20|20|19.88|19.89|7500
5351519|4874|NBD|2014-01-14|20.02|20.02|19.95|19.95|8300
5351520|4874|NBD|2014-01-13|19.93|20|19.91|19.95|8900
5351521|4874|NBD|2014-01-10|19.82|19.93|19.81|19.93|12100
5351522|4874|NBD|2014-01-09|19.85|19.85|19.8|19.81|10500
5351523|4874|NBD|2014-01-08|19.8|19.81|19.66|19.75|23200
5351524|4874|NBD|2014-01-07|19.8|19.87|19.76|19.84|10600
5351525|4874|NBD|2014-01-06|19.57|19.75|19.57|19.67|19900
5351526|4874|NBD|2014-01-03|19.6|19.61|19.5|19.6|51900
5351527|4874|NBD|2014-01-02|19.5|19.5|19.35|19.47|20600
5351528|4874|NBD|2013-12-31|19.66|19.66|19.43|19.43|26400
5351529|4874|NBD|2013-12-30|19.55|19.6|19.4|19.59|31400
5351530|4874|NBD|2013-12-27|19.68|19.68|19.43|19.5|29100
5351531|4874|NBD|2013-12-26|19.68|19.68|19.57|19.65|10800
5351532|4874|NBD|2013-12-24|19.67|19.68|19.58|19.68|7000
5351533|4874|NBD|2013-12-23|19.54|19.76|19.54|19.64|22200
5351534|4874|NBD|2013-12-20|19.35|19.5|19.3|19.48|29700
5351535|4874|NBD|2013-12-19|19.04|19.36|19.04|19.35|73400
5351536|4874|NBD|2013-12-18|19.11|19.23|19.08|19.17|45700
5351537|4874|NBD|2013-12-17|18.98|19.2|18.91|19.2|50100
5351538|4874|NBD|2013-12-16|18.96|18.96|18.84|18.86|24700
5351539|4874|NBD|2013-12-13|18.98|18.99|18.81|18.87|21800
5351540|4874|NBD|2013-12-12|19.03|19.03|18.86|18.87|12800
5351541|4874|NBD|2013-12-11|19.21|19.21|18.91|18.94|48800
5351542|4874|NBD|2013-12-10|18.94|19.12|18.94|19.04|19600
5351543|4874|NBD|2013-12-09|18.95|19.06|18.9|18.99|42500
5334168|4858|NWE|2014-01-16|43.24|43.57|43.24|43.55|95500
5334169|4858|NWE|2014-01-15|43.36|43.61|43.18|43.38|97100
5334170|4858|NWE|2014-01-14|43.31|43.5|43.1|43.37|121300
5334171|4858|NWE|2014-01-13|43.71|43.78|43|43.25|104600
5334172|4858|NWE|2014-01-10|43.44|43.95|43.39|43.69|116000
5334173|4858|NWE|2014-01-09|43.24|43.45|42.89|43.32|115200
5334174|4858|NWE|2014-01-08|43.36|43.36|42.73|43.03|184900
5334175|4858|NWE|2014-01-07|42.74|43.4|42.74|43.28|150500
5334176|4858|NWE|2014-01-06|42.94|42.97|42.64|42.67|124000
5334177|4858|NWE|2014-01-03|42.85|43.08|42.68|42.88|95800
5334178|4858|NWE|2014-01-02|43.33|43.42|42.66|42.81|198400
5334179|4858|NWE|2013-12-31|43.47|43.74|43.16|43.32|184900
5334180|4858|NWE|2013-12-30|43.68|43.77|43.45|43.53|98500
5334181|4858|NWE|2013-12-27|43.59|43.67|43.27|43.61|88100
5334182|4858|NWE|2013-12-26|43.63|43.73|43.39|43.42|100600
5334183|4858|NWE|2013-12-24|43.49|43.89|43.15|43.58|43200
5334184|4858|NWE|2013-12-23|43.68|43.74|43.3|43.5|128600
5334185|4858|NWE|2013-12-20|43.5|43.79|43.17|43.44|400100
5334186|4858|NWE|2013-12-19|43.47|43.47|42.82|43.2|207500
5334187|4858|NWE|2013-12-18|43.11|43.68|42.75|43.64|220600
5334188|4858|NWE|2013-12-17|43|43.25|42.94|43.13|249600
5334189|4858|NWE|2013-12-16|42.83|43.19|42.59|43|208300
5334190|4858|NWE|2013-12-13|42.87|42.88|42.44|42.73|166400
5334191|4858|NWE|2013-12-12|41.62|43.19|41.53|42.86|440200
5334192|4858|NWE|2013-12-11|42.02|42.02|41.31|41.62|237800
5334193|4858|NWE|2013-12-10|43.14|43.41|42.37|42.46|212700
5334194|4858|NWE|2013-12-09|43.5|43.73|42.81|43.25|182700
5334195|4858|NWE|2013-12-06|43.53|43.53|42.99|43.42|185500
5334196|4858|NWE|2013-12-05|43.24|43.38|42.87|43.13|150800
5334197|4858|NWE|2013-12-04|43.19|43.66|42.84|43.22|133900
5334198|4858|NWE|2013-12-03|43.32|43.6|43.06|43.44|172300
5334199|4858|NWE|2013-12-02|43.89|43.96|43.37|43.45|185500
5324653|4846|NTL|2014-01-17|18.26|19.25|18.26|18.96|4000
5324654|4846|NTL|2014-01-16|18.88|20|18.28|18.28|5200
5324655|4846|NTL|2014-01-15|18.82|18.89|18.82|18.89|700
5324656|4846|NTL|2014-01-14|19.23|19.6|18.51|18.9|7100
5324657|4846|NTL|2014-01-13|17.91|19.9|17.9|18.85|32700
5324658|4846|NTL|2014-01-10|18.41|18.52|17.85|18.2|4700
5324659|4846|NTL|2014-01-09|19|19.16|18.49|18.7|2700
5324660|4846|NTL|2014-01-08|18.46|19.3|18.46|18.9|9400
5324661|4846|NTL|2014-01-07|19.23|19.25|18.33|18.62|33100
5324662|4846|NTL|2014-01-06|19.21|19.25|18.8|19.14|1700
5324663|4846|NTL|2014-01-03|19.55|19.61|19.55|19.6|2600
5324664|4846|NTL|2014-01-02|19.9|19.92|19.46|19.46|6000
5324665|4846|NTL|2013-12-31|19.85|20.55|19.67|19.9|3600
5324666|4846|NTL|2013-12-30|20.44|20.6|20.23|20.23|1400
5324667|4846|NTL|2013-12-27|20.3|20.7|20.11|20.7|3900
5324668|4846|NTL|2013-12-26|20.91|20.91|19.8|19.8|3700
5324669|4846|NTL|2013-12-24|20.61|20.99|20.61|20.95|1700
5324670|4846|NTL|2013-12-23|20.09|21.13|19.24|20.74|5400
5324671|4846|NTL|2013-12-20|22.25|22.25|21.52|21.77|3800
5324672|4846|NTL|2013-12-19|22.06|22.4|21.92|22.28|4300
5324673|4846|NTL|2013-12-18|22.3|22.63|22.07|22.46|5900
5324674|4846|NTL|2013-12-17|22.16|23.27|21.62|22.3|8300
5324675|4846|NTL|2013-12-16|23.21|23.21|22.39|22.85|12000
5324676|4846|NTL|2013-12-13|21.38|22.98|21.38|22.39|5600
5324677|4846|NTL|2013-12-12|21.26|21.5|21.11|21.5|2000
5324678|4846|NTL|2013-12-11|21.57|21.75|21.36|21.57|1400
5324679|4846|NTL|2013-12-10|22.58|22.97|22.05|22.09|3200
5324680|4846|NTL|2013-12-09|22.6|22.6|22.22|22.49|3800
5324681|4846|NTL|2013-12-06|22.05|22.8|22.05|22.74|1800
5324682|4846|NTL|2013-12-05|22.45|23|22.44|22.82|8400
5324683|4846|NTL|2013-12-04|22.32|22.48|22.3|22.48|1900
5324684|4846|NTL|2013-12-03|22.76|22.8|22.32|22.38|6700
5324685|4846|NTL|2013-12-02|22.89|22.9|22.31|22.75|7900
5340201|4864|DCM|2014-01-17|16.71|16.73|16.63|16.68|110700
5340202|4864|DCM|2014-01-16|16.58|16.64|16.55|16.59|157000
5340203|4864|DCM|2014-01-15|16.53|16.55|16.45|16.48|124800
5340204|4864|DCM|2014-01-14|16.75|16.8|16.73|16.75|160700
5340205|4864|DCM|2014-01-13|16.75|16.8|16.72|16.74|189900
5340206|4864|DCM|2014-01-10|16.63|16.78|16.62|16.78|202700
5340207|4864|DCM|2014-01-09|16.32|16.38|16.27|16.38|181200
5340208|4864|DCM|2014-01-08|16.3|16.3|16.18|16.22|570400
5340209|4864|DCM|2014-01-07|16.37|16.38|16.31|16.38|144100
5340210|4864|DCM|2014-01-06|16.35|16.4|16.32|16.38|146500
5340211|4864|DCM|2014-01-03|16.43|16.43|16.34|16.36|111800
5340212|4864|DCM|2014-01-02|16.51|16.51|16.32|16.36|129600
5340213|4864|DCM|2013-12-31|16.5|16.51|16.41|16.51|124800
5303527|4823|NGL|2014-01-10|33.46|34.38|33.35|34.28|163300
5303528|4823|NGL|2014-01-09|33.9|34.27|33.4|33.45|142600
5303529|4823|NGL|2014-01-08|33.57|34.33|33.33|33.76|194500
5303530|4823|NGL|2014-01-07|33.65|34.23|33.39|33.66|189200
5303531|4823|NGL|2014-01-06|34.24|34.44|33.9|33.97|141800
5303532|4823|NGL|2014-01-03|33.85|34.31|33.41|34.05|106800
5303533|4823|NGL|2014-01-02|34.5|35.08|33.37|33.73|260700
5303534|4823|NGL|2013-12-31|33.6|35.1|33.57|34.5|192900
5303535|4823|NGL|2013-12-30|33.62|34.5|33.45|33.9|197000
5303536|4823|NGL|2013-12-27|33.28|33.75|32.82|33.47|209100
5303537|4823|NGL|2013-12-26|33|33.25|32.53|33.12|169800
5303538|4823|NGL|2013-12-24|32.97|33.6|32.56|32.83|139700
5303539|4823|NGL|2013-12-23|31.89|33.12|31.58|32.47|408600
5303540|4823|NGL|2013-12-20|31.08|31.99|30.62|31.97|439100
5303541|4823|NGL|2013-12-19|31.32|31.84|31.02|31.19|231000
5303542|4823|NGL|2013-12-18|31.41|31.77|31.07|31.48|226500
5303543|4823|NGL|2013-12-17|31.45|31.58|30.94|31.27|136400
5303544|4823|NGL|2013-12-16|30.99|31.58|30.99|31.41|171800
5303545|4823|NGL|2013-12-13|31.2|31.59|30.71|30.97|306300
5303546|4823|NGL|2013-12-12|31.41|31.65|31.11|31.23|135500
5303547|4823|NGL|2013-12-11|31.71|31.77|31.29|31.66|352600
5303548|4823|NGL|2013-12-10|31.59|31.79|31.35|31.79|312900
5303549|4823|NGL|2013-12-09|31.5|31.74|30.97|31.58|230500
5303550|4823|NGL|2013-12-06|31.46|31.7|30.65|31.35|426400
5303551|4823|NGL|2013-12-05|32.15|32.25|31.79|32.05|142400
5303552|4823|NGL|2013-12-04|32.39|32.65|32.15|32.27|98500
5303553|4823|NGL|2013-12-03|32.43|32.51|32.01|32.41|72500
5303554|4823|NGL|2013-12-02|32.39|32.65|32|32.52|122100
5298298|4810|NEU|2014-01-17|331.84|333.32|328.85|330.18|36600
5298299|4810|NEU|2014-01-16|332|335|331.65|332.43|39000
5298300|4810|NEU|2014-01-15|330.76|332.93|330.76|331.72|46200
5298301|4810|NEU|2014-01-14|331.01|335.29|330.86|331.76|36800
5298302|4810|NEU|2014-01-13|331.95|335.06|329.48|330.79|28000
5298303|4810|NEU|2014-01-10|330.25|333.78|326.68|333.61|45200
5298304|4810|NEU|2014-01-09|330.03|333.49|328.49|329.44|36000
5298305|4810|NEU|2014-01-08|328.6|333.38|327.88|329.79|48400
5298306|4810|NEU|2014-01-07|328.4|331.5|327.45|329.6|33600
5298307|4810|NEU|2014-01-06|328.3|329.46|325.75|328.33|43800
5298308|4810|NEU|2014-01-03|327.34|329.11|324.99|327.88|49800
5298309|4810|NEU|2014-01-02|331.54|332.84|322.5|325.39|82900
5298310|4810|NEU|2013-12-31|337.48|341.69|332.67|334.15|57100
5298311|4810|NEU|2013-12-30|328.8|339.47|328.8|337.22|27200
5298312|4810|NEU|2013-12-27|335.84|337.96|333.87|334.43|26700
5298313|4810|NEU|2013-12-26|335.42|338.09|332.79|335.49|34700
5298314|4810|NEU|2013-12-24|330.49|337.13|330.49|334.48|14400
5298315|4810|NEU|2013-12-23|327.82|332.13|327.82|330.56|38500
5298316|4810|NEU|2013-12-20|326.5|333.2|325.68|327.85|78000
5298317|4810|NEU|2013-12-19|328.55|332.48|325.62|326.52|56100
5298318|4810|NEU|2013-12-18|325.55|330.66|322.3|329.8|46800
5298319|4810|NEU|2013-12-17|323.38|327.95|320.35|325.12|43200
5298320|4810|NEU|2013-12-16|326.92|329.3|320.66|324.2|39900
5298321|4810|NEU|2013-12-13|324.23|328.35|322.56|326.81|24500
5298322|4810|NEU|2013-12-12|320.08|326.7|319.06|324.24|43100
5298323|4810|NEU|2013-12-11|326.42|327.32|319|321.2|51200
5298324|4810|NEU|2013-12-10|327.97|330.97|326|327.2|39900
5298325|4810|NEU|2013-12-09|326.46|329.51|326.18|327.7|30000
5298326|4810|NEU|2013-12-06|325.11|328.89|325.11|327|20600
5298327|4810|NEU|2013-12-05|323.61|326.09|321|323.96|35100
5298328|4810|NEU|2013-12-04|324.65|327.91|321.65|323.27|20100
5298329|4810|NEU|2013-12-03|327.27|329.4|322.26|324.54|24700
5298330|4810|NEU|2013-12-02|324.82|329.72|323.4|327.08|34600
5288918|4798|NSLP|2014-01-17|23.94|23.95|23.61|23.9|17900
5288919|4798|NSLP|2014-01-16|23.8|23.95|23.72|23.92|22200
5288920|4798|NSLP|2014-01-15|23.6|23.99|23.5|23.93|37200
5288921|4798|NSLP|2014-01-14|23.86|23.94|23.51|23.52|55100
5288922|4798|NSLP|2014-01-13|23.73|24.1|23.51|23.58|66500
5288923|4798|NSLP|2014-01-10|22.15|23.9|22.15|23.51|213300
5288924|4798|NSLP|2014-01-09|22.51|22.51|22.13|22.2|26100
5288925|4798|NSLP|2014-01-08|22.7|22.81|22.19|22.38|25100
5288926|4798|NSLP|2014-01-07|22.7|22.98|22.2|22.61|34300
5288927|4798|NSLP|2014-01-06|22.74|23.09|22.42|22.83|27200
5288928|4798|NSLP|2014-01-03|22.66|22.78|22.05|22.74|24200
5288929|4798|NSLP|2014-01-02|23.54|23.56|22.19|22.71|44500
5288930|4798|NSLP|2013-12-31|23.04|23.45|22.65|23.37|6200
5288931|4798|NSLP|2013-12-30|23.1|23.53|22.54|22.78|20200
5288932|4798|NSLP|2013-12-27|23.14|23.45|22.97|23.15|26800
5288933|4798|NSLP|2013-12-26|22.58|23.08|22.58|23.03|9800
5288934|4798|NSLP|2013-12-24|22.62|23.09|22.13|22.32|14800
5288935|4798|NSLP|2013-12-23|23.09|23.09|22.6|22.89|11400
5288936|4798|NSLP|2013-12-20|22.37|23.2|22.36|23.09|10900
5288937|4798|NSLP|2013-12-19|22.69|22.69|22.07|22.1|16200
5288938|4798|NSLP|2013-12-18|22.8|22.8|22.27|22.55|16200
5288939|4798|NSLP|2013-12-17|22.88|22.88|22.2|22.79|18000
5288940|4798|NSLP|2013-12-16|22.87|23.26|22.7|22.88|12600
5288941|4798|NSLP|2013-12-13|23.39|23.39|22.38|22.74|15500
5288942|4798|NSLP|2013-12-12|22.85|23.39|21.62|23.34|29300
5288943|4798|NSLP|2013-12-11|23.35|23.36|22.24|22.91|11100
5288944|4798|NSLP|2013-12-10|23.49|23.75|23.35|23.47|12000
5288945|4798|NSLP|2013-12-09|23.07|24.28|23.07|23.65|60300
5288946|4798|NSLP|2013-12-06|22.76|23.24|22.76|22.97|14000
5288947|4798|NSLP|2013-12-05|22.32|22.9|22.1|22.85|23000
5288948|4798|NSLP|2013-12-04|22.33|22.35|21.81|22.21|6500
5288949|4798|NSLP|2013-12-03|22.1|22.23|21.78|22.23|12800
5288950|4798|NSLP|2013-12-02|21.96|22.56|21.96|22.28|9900
5305502|4827|NLSN|2014-01-17|44.1|44.47|43.57|44.42|3823900
5305503|4827|NLSN|2014-01-16|44.85|45.19|44.05|44.11|3023500
5305504|4827|NLSN|2014-01-15|44.38|44.45|43.93|44.27|1719200
5305505|4827|NLSN|2014-01-14|43.89|44.41|43.76|44.37|1692800
5305506|4827|NLSN|2014-01-13|44.09|44.27|43.66|43.68|2237400
5305507|4827|NLSN|2014-01-10|44.57|44.59|43.95|44.11|3554200
5305508|4827|NLSN|2014-01-09|45.03|45.03|44.08|44.31|2565000
5305509|4827|NLSN|2014-01-08|45.03|45.06|44.66|44.87|2827400
5305510|4827|NLSN|2014-01-07|45.3|45.35|45|45.03|1622700
5305511|4827|NLSN|2014-01-06|45.59|45.6|45.07|45.25|1477500
5305512|4827|NLSN|2014-01-03|45.22|45.52|45.22|45.35|1150400
5305513|4827|NLSN|2014-01-02|45.8|45.9|44.88|45.08|1904100
5305514|4827|NLSN|2013-12-31|45.7|46.2|45.65|45.89|1297900
5305515|4827|NLSN|2013-12-30|45.79|45.9|45.6|45.68|3024100
5305516|4827|NLSN|2013-12-27|46.04|46.04|45.59|45.7|925900
5305517|4827|NLSN|2013-12-26|45.82|46.06|45.76|45.93|999800
5305518|4827|NLSN|2013-12-24|45.5|45.74|45.5|45.64|541700
5305519|4827|NLSN|2013-12-23|45.95|46.02|45.45|45.55|2543000
5305520|4827|NLSN|2013-12-20|45.15|45.38|45.1|45.35|4201900
5305521|4827|NLSN|2013-12-19|45.09|45.48|44.98|45.13|4704600
5305522|4827|NLSN|2013-12-18|45.45|45.65|44.68|45.14|3877500
5305523|4827|NLSN|2013-12-17|45.58|45.65|45.06|45.15|2353200
5305524|4827|NLSN|2013-12-16|44.98|45.81|44.98|45.62|3435000
5305525|4827|NLSN|2013-12-13|43.35|45.84|43.29|45.62|5582000
5305526|4827|NLSN|2013-12-12|43.14|43.35|42.69|42.96|1818100
5305527|4827|NLSN|2013-12-11|43.7|44.01|43.27|43.3|2364800
5305528|4827|NLSN|2013-12-10|43.46|43.77|43.3|43.43|1969600
5305529|4827|NLSN|2013-12-09|43.69|43.83|43.49|43.65|1893900
5305530|4827|NLSN|2013-12-06|43.22|43.69|43.07|43.55|2396800
5305531|4827|NLSN|2013-12-05|42.83|42.91|42.52|42.7|1467600
5305532|4827|NLSN|2013-12-04|42.46|42.92|42.42|42.85|2331800
5305533|4827|NLSN|2013-12-03|42.71|42.82|42.38|42.68|2360200
5305534|4827|NLSN|2013-12-02|42.98|43.45|42.6|42.76|5410100
5302216|4814|NEE|2014-01-17|87.81|87.85|87.24|87.66|1629700
5302217|4814|NEE|2014-01-16|87|87.56|86.82|87.55|1021500
5302218|4814|NEE|2014-01-15|86.59|87.09|86.55|86.8|1640600
5302219|4814|NEE|2014-01-14|86.48|87|86.1|86.72|1254300
5302220|4814|NEE|2014-01-13|86.85|87.57|86.33|86.68|1465800
5302221|4814|NEE|2014-01-10|86.5|87.8|86.39|87.25|2274200
5302222|4814|NEE|2014-01-09|85.57|86.21|84.92|86.02|2067300
5302223|4814|NEE|2014-01-08|85.06|85.75|84.48|85.29|3086300
5302224|4814|NEE|2014-01-07|84.6|85.33|84.5|85.02|1842200
5302225|4814|NEE|2014-01-06|84.43|84.64|84|84.4|1690900
5302226|4814|NEE|2014-01-03|84.26|84.74|83.97|84.36|1651600
5302227|4814|NEE|2014-01-02|85.39|85.48|84.22|84.25|2426600
5302228|4814|NEE|2013-12-31|85.31|85.84|85|85.62|1352800
5302229|4814|NEE|2013-12-30|84.57|85.17|84.56|85.05|1091300
5302230|4814|NEE|2013-12-27|84.67|85.06|84.39|84.7|974100
5302231|4814|NEE|2013-12-26|84.69|84.8|84.23|84.59|1181100
5302232|4814|NEE|2013-12-24|84.49|84.95|84.05|84.73|1041400
5302233|4814|NEE|2013-12-23|85.3|85.37|84.61|84.7|1800700
5302234|4814|NEE|2013-12-20|83.81|85.42|83.75|84.82|3952300
5302235|4814|NEE|2013-12-19|83.24|83.98|82.41|83.73|2149400
5302236|4814|NEE|2013-12-18|82.87|83.93|81.52|83.68|3300000
5302237|4814|NEE|2013-12-17|82.49|83.18|82.4|82.63|2037100
5302238|4814|NEE|2013-12-16|83.22|83.82|82.66|82.86|2138500
5302239|4814|NEE|2013-12-13|82.86|83.17|82.3|82.71|2082700
5302240|4814|NEE|2013-12-12|82.62|83.47|82.48|82.76|2974800
5302241|4814|NEE|2013-12-11|82.47|83.17|81.93|82.4|2609400
5302242|4814|NEE|2013-12-10|84.17|84.27|82.79|82.84|3197800
5302243|4814|NEE|2013-12-09|84.31|84.44|83.79|84.11|2054400
5302244|4814|NEE|2013-12-06|84.23|84.7|83.92|84.63|2643800
5353639|4876|NQC|2013-12-11|12.91|12.91|12.78|12.78|15400
5353640|4876|NQC|2013-12-10|12.84|12.94|12.84|12.93|27800
5353641|4876|NQC|2013-12-09|12.92|12.94|12.84|12.85|33600
5353642|4876|NQC|2013-12-06|12.82|12.92|12.81|12.92|25800
5353643|4876|NQC|2013-12-05|12.85|12.87|12.68|12.87|42400
5353644|4876|NQC|2013-12-04|12.83|12.91|12.82|12.85|49300
5353645|4876|NQC|2013-12-03|12.81|12.92|12.79|12.87|34100
5353646|4876|NQC|2013-12-02|12.97|12.97|12.81|12.9|44200
5341507|4865|NUS|2014-01-17|80.32|85.64|74.13|79.47|9153700
5341508|4865|NUS|2014-01-16|89.79|95.83|67.51|84.8|23409100
5341509|4865|NUS|2014-01-15|127.47|129.5|108.02|115.23|9899600
5341510|4865|NUS|2014-01-14|137.6|137.7|134|136.47|676800
5341511|4865|NUS|2014-01-13|138.15|140.5|135.16|136.01|802000
5341512|4865|NUS|2014-01-10|138.27|138.92|136.76|137.68|640000
5341513|4865|NUS|2014-01-09|138.5|139.35|137.37|137.92|651700
5341514|4865|NUS|2014-01-08|138.06|138.72|136.52|137.85|623200
5341515|4865|NUS|2014-01-07|134.36|139|134.07|137.68|1349000
5341516|4865|NUS|2014-01-06|131.38|134.54|130.54|133.26|1351700
5341517|4865|NUS|2014-01-03|139.15|139.15|128.81|132.41|2005000
5341518|4865|NUS|2014-01-02|138.22|139.47|136.65|138.07|504400
5341519|4865|NUS|2013-12-31|139|139.42|137.66|138.22|409900
5341520|4865|NUS|2013-12-30|136.68|138.81|136.3|138.63|400600
5341521|4865|NUS|2013-12-27|137.75|138.49|136.4|137.01|536900
5341522|4865|NUS|2013-12-26|137.86|139.5|136.83|137.62|502600
5341523|4865|NUS|2013-12-24|138.49|138.54|136.52|137.51|324800
5341524|4865|NUS|2013-12-23|138.29|139.81|137.58|138.66|893900
5341525|4865|NUS|2013-12-20|134.7|137.88|134.7|136.4|1775700
5341526|4865|NUS|2013-12-19|135.73|136|133.79|134.67|819900
5341527|4865|NUS|2013-12-18|131.55|135.97|131.14|135.73|1129000
5341528|4865|NUS|2013-12-17|132.06|133.22|130.5|131.55|1142500
5341529|4865|NUS|2013-12-16|130.76|133.89|130.38|132.64|1319000
5341530|4865|NUS|2013-12-13|128.8|130.09|128.23|129.94|666700
5341531|4865|NUS|2013-12-12|125.33|130.13|125.33|128.81|919600
5341532|4865|NUS|2013-12-11|129.55|131|125.17|125.53|1156500
5341533|4865|NUS|2013-12-10|131.01|131.75|128.71|129.55|881000
5341534|4865|NUS|2013-12-09|128.86|131.6|127.93|131.52|1063300
5341535|4865|NUS|2013-12-06|129.01|130.61|127.79|128.93|673300
5341536|4865|NUS|2013-12-05|128.55|129.68|127.49|128.06|759900
5341537|4865|NUS|2013-12-04|131.69|132.67|126.91|128.77|1347100
5341538|4865|NUS|2013-12-03|125|132.06|124.16|131.96|1554100
5341539|4865|NUS|2013-12-02|127.9|127.95|124.16|125.01|1168600
5364062|4890|JQC|2014-01-17|9.57|9.68|9.56|9.62|570300
5364063|4890|JQC|2014-01-16|9.59|9.62|9.56|9.6|452200
5364064|4890|JQC|2014-01-15|9.53|9.57|9.52|9.56|414100
5364065|4890|JQC|2014-01-14|9.53|9.58|9.49|9.52|430000
5364066|4890|JQC|2014-01-13|9.56|9.6|9.51|9.54|476400
5364067|4890|JQC|2014-01-10|9.57|9.65|9.57|9.65|428300
5364068|4890|JQC|2014-01-09|9.61|9.65|9.56|9.6|373700
5364069|4890|JQC|2014-01-08|9.54|9.66|9.54|9.61|374100
5364070|4890|JQC|2014-01-07|9.56|9.58|9.53|9.56|413500
5364071|4890|JQC|2014-01-06|9.57|9.6|9.5|9.57|347900
5364072|4890|JQC|2014-01-03|9.6|9.61|9.53|9.59|452300
5364073|4890|JQC|2014-01-02|9.67|9.7|9.61|9.64|393700
5364074|4890|JQC|2013-12-31|9.67|9.73|9.66|9.73|620200
5364075|4890|JQC|2013-12-30|9.68|9.69|9.59|9.66|516000
5364076|4890|JQC|2013-12-27|9.68|9.75|9.65|9.71|632000
5364077|4890|JQC|2013-12-26|9.58|9.66|9.53|9.66|681700
5364078|4890|JQC|2013-12-24|9.46|9.57|9.46|9.56|339800
5364079|4890|JQC|2013-12-23|9.5|9.54|9.42|9.48|828400
5364080|4890|JQC|2013-12-20|9.33|9.36|9.3|9.36|471300
5364081|4890|JQC|2013-12-19|9.25|9.32|9.25|9.32|440700
5364082|4890|JQC|2013-12-18|9.28|9.31|9.25|9.27|470600
5364083|4890|JQC|2013-12-17|9.26|9.28|9.24|9.28|476400
5364084|4890|JQC|2013-12-16|9.26|9.3|9.25|9.27|416300
5364085|4890|JQC|2013-12-13|9.29|9.29|9.23|9.27|615200
5364086|4890|JQC|2013-12-12|9.31|9.31|9.24|9.27|586900
5364087|4890|JQC|2013-12-11|9.32|9.32|9.28|9.3|495300
5364088|4890|JQC|2013-12-10|9.34|9.36|9.3|9.34|494500
5364089|4890|JQC|2013-12-09|9.29|9.35|9.29|9.33|526000
5364090|4890|JQC|2013-12-06|9.28|9.34|9.28|9.3|630100
5364091|4890|JQC|2013-12-05|9.28|9.31|9.24|9.27|908000
5364092|4890|JQC|2013-12-04|9.29|9.33|9.29|9.3|376000
5364093|4890|JQC|2013-12-03|9.32|9.38|9.29|9.31|1306200
5364094|4890|JQC|2013-12-02|9.37|9.4|9.32|9.34|567800
5385737|4912|NMY|2014-01-17|12.19|12.31|12.19|12.26|34000
5385738|4912|NMY|2014-01-16|12.08|12.19|12.08|12.19|51200
5385739|4912|NMY|2014-01-15|12.16|12.16|12.09|12.1|26600
5385740|4912|NMY|2014-01-14|12.13|12.17|12.09|12.11|47000
5340214|4864|DCM|2013-12-30|16.49|16.5|16.4|16.45|100800
5340215|4864|DCM|2013-12-27|16.36|16.4|16.35|16.39|197900
5340216|4864|DCM|2013-12-26|16.25|16.25|16.13|16.19|297000
5340217|4864|DCM|2013-12-24|16.25|16.25|16.12|16.17|100000
5340218|4864|DCM|2013-12-23|16.35|16.4|16.32|16.35|301500
5340219|4864|DCM|2013-12-20|16.26|16.39|16.18|16.33|1160600
5340220|4864|DCM|2013-12-19|16.21|16.22|16.14|16.2|210000
5340221|4864|DCM|2013-12-18|16.25|16.36|16.18|16.29|318400
5340222|4864|DCM|2013-12-17|16.22|16.22|16.11|16.14|419600
5340223|4864|DCM|2013-12-16|16.04|16.28|16.04|16.18|397900
5340224|4864|DCM|2013-12-13|16.11|16.2|15.96|16.03|174400
5340225|4864|DCM|2013-12-12|16.18|16.26|16.14|16.23|257500
5340226|4864|DCM|2013-12-11|16.12|16.13|16.03|16.06|194500
5340227|4864|DCM|2013-12-10|16|16.06|15.95|15.99|190100
5340228|4864|DCM|2013-12-09|16|16.06|15.98|15.98|202400
5340229|4864|DCM|2013-12-06|15.91|15.97|15.91|15.93|154100
5340230|4864|DCM|2013-12-05|15.97|15.99|15.88|15.93|107700
5340231|4864|DCM|2013-12-04|16.13|16.14|15.99|16.07|133900
5340232|4864|DCM|2013-12-03|16.15|16.21|16.07|16.14|174200
5340233|4864|DCM|2013-12-02|16.18|16.23|16.17|16.17|141400
5338085|4861|NQ|2014-01-17|15.97|15.98|15.48|15.61|2298600
5338086|4861|NQ|2014-01-16|15.95|16.3|15.34|15.64|3963200
5338087|4861|NQ|2014-01-15|15.85|16.63|15.1|15.63|11816000
5338088|4861|NQ|2014-01-14|14|14.39|13.82|13.92|1180400
5338089|4861|NQ|2014-01-13|14.35|14.7|13.85|14|2327600
5338090|4861|NQ|2014-01-10|14|14.49|13.9|14.46|1954200
5338091|4861|NQ|2014-01-09|14.35|14.43|13.4|13.93|3084000
5338092|4861|NQ|2014-01-08|14.16|14.92|13.74|14.02|3359300
5338093|4861|NQ|2014-01-07|15.33|15.75|14.23|14.52|3788000
5338094|4861|NQ|2014-01-06|15.65|15.85|15.21|15.47|2392400
5338095|4861|NQ|2014-01-03|16.1|16.3|15.27|15.95|4936300
5338096|4861|NQ|2014-01-02|15.42|16.25|14.76|16.06|7497700
5338097|4861|NQ|2013-12-31|14.38|16.21|14.37|14.7|12188900
5338098|4861|NQ|2013-12-30|11.7|14.8|11.7|13.9|13570300
5338099|4861|NQ|2013-12-27|12.25|12.35|11.67|11.85|1462100
5338100|4861|NQ|2013-12-26|11.4|12.48|11.4|12.25|2734100
5338101|4861|NQ|2013-12-24|11.5|11.6|11.32|11.45|574100
5338102|4861|NQ|2013-12-23|11.83|11.94|11.32|11.56|2698900
5338103|4861|NQ|2013-12-20|11.61|11.86|11.23|11.5|2968100
5338104|4861|NQ|2013-12-19|11.16|11.96|11.12|11.84|2916100
5338105|4861|NQ|2013-12-18|11.55|11.84|11.1|11.25|2215000
5338106|4861|NQ|2013-12-17|11.68|11.98|11.52|11.85|1382000
5338107|4861|NQ|2013-12-16|11.93|12.36|11.51|11.75|2447300
5338108|4861|NQ|2013-12-13|10.9|12.18|10.88|12.1|3559500
5338109|4861|NQ|2013-12-12|11.3|11.74|10.94|11.03|3255900
5338110|4861|NQ|2013-12-11|11.99|12.07|10.53|11.3|6432100
5338111|4861|NQ|2013-12-10|12.35|12.61|11.67|11.85|3059700
5338112|4861|NQ|2013-12-09|12.91|12.97|12.29|12.57|1395600
5338113|4861|NQ|2013-12-06|13.37|13.85|12.02|12.54|2782800
5338114|4861|NQ|2013-12-05|13.59|14.18|13.26|13.54|2675900
5338115|4861|NQ|2013-12-04|13.12|13.75|12.5|13.73|1921000
5338116|4861|NQ|2013-12-03|13.4|13.47|13.05|13.28|2046500
5338117|4861|NQ|2013-12-02|13.12|13.44|13.01|13.39|1513100
5375008|4900|JSN|2014-01-17|12.52|12.61|12.5|12.61|139500
5375009|4900|JSN|2014-01-16|12.48|12.55|12.45|12.53|174900
5375010|4900|JSN|2014-01-15|12.43|12.51|12.43|12.5|148100
5375011|4900|JSN|2014-01-14|12.46|12.54|12.41|12.41|254400
5375012|4900|JSN|2014-01-13|12.58|12.6|12.45|12.46|174200
5375013|4900|JSN|2014-01-10|12.53|12.64|12.5|12.6|158200
5375014|4900|JSN|2014-01-09|12.55|12.61|12.51|12.54|151300
5375015|4900|JSN|2014-01-08|12.49|12.62|12.47|12.53|265900
5375016|4900|JSN|2014-01-07|12.34|12.54|12.34|12.51|302000
5375017|4900|JSN|2014-01-06|12.34|12.41|12.32|12.32|248400
5375018|4900|JSN|2014-01-03|12.43|12.47|12.32|12.34|266800
5375019|4900|JSN|2014-01-02|12.64|12.64|12.42|12.47|212500
5375020|4900|JSN|2013-12-31|12.69|12.73|12.6|12.65|275800
5375021|4900|JSN|2013-12-30|12.65|12.7|12.62|12.67|254000
5375022|4900|JSN|2013-12-27|12.66|12.7|12.57|12.68|142300
5375023|4900|JSN|2013-12-26|12.7|12.75|12.65|12.65|217700
5375024|4900|JSN|2013-12-24|12.63|12.69|12.62|12.67|115600
5375025|4900|JSN|2013-12-23|12.5|12.64|12.5|12.63|270900
5375026|4900|JSN|2013-12-20|12.28|12.54|12.28|12.49|316600
5375027|4900|JSN|2013-12-19|12.2|12.3|12.19|12.28|201200
5375028|4900|JSN|2013-12-18|12.11|12.28|12.1|12.26|135900
5375029|4900|JSN|2013-12-17|12.13|12.17|12.09|12.12|216700
5375030|4900|JSN|2013-12-16|12.12|12.19|12.12|12.17|203900
5375031|4900|JSN|2013-12-13|12.08|12.16|12.04|12.13|221200
5375032|4900|JSN|2013-12-12|12.1|12.14|12.07|12.11|160300
5351544|4874|NBD|2013-12-06|18.92|18.98|18.86|18.94|25600
5351545|4874|NBD|2013-12-05|18.81|18.96|18.81|18.89|16300
5351546|4874|NBD|2013-12-04|18.83|18.89|18.78|18.86|40600
5351547|4874|NBD|2013-12-03|19|19.08|18.93|18.95|16100
5351548|4874|NBD|2013-12-02|18.99|19.05|18.98|19|16800
5312427|4834|NED|2014-01-17|2.64|2.65|2.62|2.62|3500
5312428|4834|NED|2014-01-16|2.63|2.65|2.62|2.64|33500
5312429|4834|NED|2014-01-15|2.61|2.64|2.61|2.63|17300
5312430|4834|NED|2014-01-14|2.63|2.65|2.61|2.64|3800
5312431|4834|NED|2014-01-13|2.63|2.65|2.62|2.64|23100
5312432|4834|NED|2014-01-10|2.6|2.68|2.59|2.65|207100
5312433|4834|NED|2014-01-09|2.6|2.63|2.59|2.6|179600
5312434|4834|NED|2014-01-08|2.61|2.62|2.6|2.61|51500
5312435|4834|NED|2014-01-07|2.6|2.63|2.59|2.63|96500
5312436|4834|NED|2014-01-06|2.6|2.61|2.58|2.6|152100
5312437|4834|NED|2014-01-03|2.61|2.61|2.57|2.61|126700
5312438|4834|NED|2014-01-02|2.6|2.62|2.58|2.61|80400
5312439|4834|NED|2013-12-31|2.6|2.63|2.6|2.61|45300
5312440|4834|NED|2013-12-30|2.61|2.65|2.6|2.6|82500
5312441|4834|NED|2013-12-27|2.66|2.66|2.6|2.65|76100
5312442|4834|NED|2013-12-26|2.6|2.69|2.54|2.66|186400
5312443|4834|NED|2013-12-24|2.45|2.56|2.34|2.55|327400
5312444|4834|NED|2013-12-23|2.24|2.25|2.2|2.25|4600
5312445|4834|NED|2013-12-20|2.2|2.3|2.19|2.3|13900
5312446|4834|NED|2013-12-19|2.22|2.28|2.16|2.24|29400
5312447|4834|NED|2013-12-18|2.32|2.32|2.23|2.26|9700
5312448|4834|NED|2013-12-17|2.32|2.32|2.2|2.29|18400
5312449|4834|NED|2013-12-16|2.29|2.33|2.22|2.28|69200
5312450|4834|NED|2013-12-13|2.24|2.37|2.2|2.29|19400
5312451|4834|NED|2013-12-12|2.24|2.33|2.24|2.3|8700
5312452|4834|NED|2013-12-11|2.29|2.31|2.23|2.29|20600
5312453|4834|NED|2013-12-10|2.33|2.33|2.31|2.32|2800
5312454|4834|NED|2013-12-09|2.39|2.39|2.26|2.32|17100
5312455|4834|NED|2013-12-06|2.38|2.38|2.28|2.37|12400
5312456|4834|NED|2013-12-05|2.19|2.39|2.16|2.39|21700
5312457|4834|NED|2013-12-04|2.19|2.28|2.15|2.25|59800
5312458|4834|NED|2013-12-03|2.31|2.32|2.18|2.29|33900
5312459|4834|NED|2013-12-02|2.33|2.33|2.28|2.32|4100
5356226|4878|NCA|2014-01-17|9.5|9.65|9.46|9.49|93100
5356227|4878|NCA|2014-01-16|9.46|9.49|9.4|9.47|36300
5356228|4878|NCA|2014-01-15|9.35|9.45|9.35|9.41|31100
5356229|4878|NCA|2014-01-14|9.41|9.45|9.37|9.37|59600
5356230|4878|NCA|2014-01-13|9.44|9.44|9.39|9.43|20200
5356231|4878|NCA|2014-01-10|9.39|9.42|9.38|9.42|12400
5356232|4878|NCA|2014-01-09|9.44|9.46|9.38|9.4|56500
5356233|4878|NCA|2014-01-08|9.3|9.42|9.24|9.4|43200
5356234|4878|NCA|2014-01-07|9.38|9.39|9.26|9.26|51300
5356235|4878|NCA|2014-01-06|9.29|9.42|9.27|9.42|72200
5356236|4878|NCA|2014-01-03|9.26|9.28|9.18|9.28|48500
5356237|4878|NCA|2014-01-02|9.21|9.23|9.13|9.23|29400
5356238|4878|NCA|2013-12-31|9.19|9.2|9.09|9.19|91700
5356239|4878|NCA|2013-12-30|9.11|9.19|9.04|9.14|154100
5356240|4878|NCA|2013-12-27|9.25|9.25|9.11|9.13|101300
5356241|4878|NCA|2013-12-26|9.32|9.38|9.21|9.23|72300
5356242|4878|NCA|2013-12-24|9.27|9.38|9.23|9.38|42000
5356243|4878|NCA|2013-12-23|9.36|9.49|9.24|9.24|154800
5356244|4878|NCA|2013-12-20|9.23|9.33|9.2|9.28|70900
5356245|4878|NCA|2013-12-19|9.12|9.3|9.12|9.28|93800
5356246|4878|NCA|2013-12-18|9.15|9.21|9.11|9.21|94600
5356247|4878|NCA|2013-12-17|9.13|9.18|9.1|9.18|106300
5356248|4878|NCA|2013-12-16|9.2|9.2|9.04|9.09|108300
5356249|4878|NCA|2013-12-13|9.14|9.2|9.11|9.16|53400
5356250|4878|NCA|2013-12-12|9.1|9.13|9.08|9.1|37500
5356251|4878|NCA|2013-12-11|9.13|9.16|9.1|9.1|73600
5356252|4878|NCA|2013-12-10|9.15|9.22|9.15|9.22|41000
5356253|4878|NCA|2013-12-09|9.18|9.24|9.1|9.13|70100
5356254|4878|NCA|2013-12-06|9.1|9.23|9.1|9.23|55600
5356255|4878|NCA|2013-12-05|9.13|9.18|9.1|9.13|35300
5356256|4878|NCA|2013-12-04|9.27|9.32|9.12|9.13|79400
5356257|4878|NCA|2013-12-03|9.23|9.24|9.18|9.23|42600
5356258|4878|NCA|2013-12-02|9.27|9.27|9.12|9.17|62300
5394615|4929|NIO|2014-01-17|13.49|13.56|13.47|13.55|248600
5394616|4929|NIO|2014-01-16|13.29|13.48|13.29|13.46|282300
5394617|4929|NIO|2014-01-15|13.29|13.35|13.28|13.3|286400
5394618|4929|NIO|2014-01-14|13.34|13.38|13.29|13.3|364600
5394619|4929|NIO|2014-01-13|13.41|13.45|13.35|13.35|289700
5394620|4929|NIO|2014-01-10|13.45|13.54|13.41|13.44|373400
5394621|4929|NIO|2014-01-09|13.45|13.51|13.38|13.39|216200
5302245|4814|NEE|2013-12-05|84.05|84.7|83.51|83.59|2649500
5302246|4814|NEE|2013-12-04|83.7|84.76|83.53|84.21|2155200
5302247|4814|NEE|2013-12-03|83.7|84.54|83.49|84.05|2362100
5302248|4814|NEE|2013-12-02|84.84|84.84|83.69|83.93|1622600
5336779|4860|NVO|2014-01-17|38.11|38.38|38|38.1|974400
5336780|4860|NVO|2014-01-16|38.3|38.62|38.18|38.4|1587500
5336781|4860|NVO|2014-01-15|38.54|38.57|38.27|38.47|2419800
5336782|4860|NVO|2014-01-14|38.61|38.97|38.56|38.82|1068400
5336783|4860|NVO|2014-01-13|38.82|39.02|38.51|38.59|1118000
5336784|4860|NVO|2014-01-10|38.47|39.24|38.4|39.05|1768600
5336785|4860|NVO|2014-01-09|38.1|38.34|37.8|38.29|1536500
5336786|4860|NVO|2014-01-08|189.23|189.82|188.64|189.35|2271000
5336787|4860|NVO|2014-01-07|187.86|188.35|187.28|188.07|1660000
5336788|4860|NVO|2014-01-06|187.27|187.58|185.41|185.55|1599500
5336789|4860|NVO|2014-01-03|186.26|186.9|185.27|186.07|1423000
5336790|4860|NVO|2014-01-02|184.62|184.93|183.07|183.61|990500
5336791|4860|NVO|2013-12-31|184.8|184.98|184.14|184.76|682500
5336792|4860|NVO|2013-12-30|183.51|184.98|183.26|184.43|1432000
5336793|4860|NVO|2013-12-27|183.16|183.43|181.91|182.63|775000
5336794|4860|NVO|2013-12-26|180.37|180.94|179.6|180.91|571000
5336795|4860|NVO|2013-12-24|179.83|180.21|179.16|180.02|384000
5336796|4860|NVO|2013-12-23|179.56|180|178.79|179.9|1071500
5336797|4860|NVO|2013-12-20|180.42|180.87|179.79|180.02|1459000
5336798|4860|NVO|2013-12-19|178.78|180.15|178.41|179.68|1573000
5336799|4860|NVO|2013-12-18|176.02|176.79|175.05|175.97|1563500
5336800|4860|NVO|2013-12-17|175.16|175.77|174.06|175.09|1297500
5336801|4860|NVO|2013-12-16|175.64|176.71|175.36|176.24|1126500
5336802|4860|NVO|2013-12-13|176.28|176.46|175.4|176.03|871000
5336803|4860|NVO|2013-12-12|176.43|176.56|175.67|175.88|911500
5336804|4860|NVO|2013-12-11|178.94|179.15|177.31|177.36|1261000
5336805|4860|NVO|2013-12-10|178.32|178.54|177.25|177.67|1307000
5336806|4860|NVO|2013-12-09|179.49|180.15|179.14|179.61|1435000
5336807|4860|NVO|2013-12-06|179.24|179.49|178.48|178.65|807000
5336808|4860|NVO|2013-12-05|179.25|179.72|177.64|178.69|1573500
5336809|4860|NVO|2013-12-04|176.4|176.98|175.76|176.56|1218000
5336810|4860|NVO|2013-12-03|179.42|180.12|178.6|179.51|2250500
5336811|4860|NVO|2013-12-02|178.43|178.94|177.7|177.9|1176500
5332861|4857|NWN|2014-01-17|41.96|42.24|41.88|42.12|99600
5332862|4857|NWN|2014-01-16|41.91|42.06|41.7|41.89|100800
5332863|4857|NWN|2014-01-15|41.85|42.01|41.75|41.8|87600
5332864|4857|NWN|2014-01-14|41.82|42.21|41.8|41.93|72900
5332865|4857|NWN|2014-01-13|42.1|42.1|41.53|41.74|173300
5332866|4857|NWN|2014-01-10|41.94|42.61|41.94|42.1|229000
5332867|4857|NWN|2014-01-09|42.15|42.15|41.69|42|116100
5332868|4857|NWN|2014-01-08|41.96|42.09|41.69|41.95|140100
5332869|4857|NWN|2014-01-07|41.98|42.21|41.82|42.1|145600
5332870|4857|NWN|2014-01-06|42.24|42.24|41.74|41.76|204600
5332871|4857|NWN|2014-01-03|42.1|42.19|41.85|42.18|101600
5332872|4857|NWN|2014-01-02|42.6|42.77|41.98|42.14|114300
5332873|4857|NWN|2013-12-31|42.84|42.99|42.75|42.82|150700
5332874|4857|NWN|2013-12-30|42.84|43.08|42.8|42.96|90300
5332875|4857|NWN|2013-12-27|43.01|43.11|42.84|42.98|95800
5332876|4857|NWN|2013-12-26|43.24|43.38|42.92|42.93|109800
5332877|4857|NWN|2013-12-24|43.08|43.38|43.08|43.19|50400
5332878|4857|NWN|2013-12-23|43.39|43.5|43.06|43.12|117500
5332879|4857|NWN|2013-12-20|42.52|43.56|42.4|43.39|360200
5332880|4857|NWN|2013-12-19|42.66|42.74|42.16|42.62|156700
5332881|4857|NWN|2013-12-18|42.41|42.8|42.35|42.7|211600
5332882|4857|NWN|2013-12-17|42.65|42.78|42.4|42.48|128300
5332883|4857|NWN|2013-12-16|42.54|42.93|42.54|42.77|140500
5332884|4857|NWN|2013-12-13|42.43|42.64|42.17|42.5|105700
5332885|4857|NWN|2013-12-12|41.46|42.58|41.4|42.39|286600
5332886|4857|NWN|2013-12-11|41.54|41.71|41.34|41.55|132400
5332887|4857|NWN|2013-12-10|41.8|41.81|41.33|41.56|170200
5332888|4857|NWN|2013-12-09|41.77|41.91|41.38|41.74|120200
5332889|4857|NWN|2013-12-06|41.48|41.8|40.89|41.78|170600
5332890|4857|NWN|2013-12-05|41.23|41.33|40.75|41.17|102200
5332891|4857|NWN|2013-12-04|41.01|41.45|40.94|41.25|227800
5332892|4857|NWN|2013-12-03|41.68|42.29|41.45|41.45|207600
5332893|4857|NWN|2013-12-02|42.62|42.62|41.66|41.81|109900
5294380|4807|NWL|2014-01-17|32.2|32.23|31.74|31.77|2162700
5294381|4807|NWL|2014-01-16|32.05|32.23|31.94|32.11|1367900
5294382|4807|NWL|2014-01-15|31.91|32.09|31.84|32.07|1432700
5294383|4807|NWL|2014-01-14|31.78|31.92|31.35|31.84|2630800
5294384|4807|NWL|2014-01-13|31.91|32.03|31.55|31.68|1658800
5294385|4807|NWL|2014-01-10|32.03|32.17|31.8|32.03|1645100
5294386|4807|NWL|2014-01-09|32.14|32.18|31.75|31.92|1502000
5294387|4807|NWL|2014-01-08|32.05|32.38|31.89|32.01|1572900
5385741|4912|NMY|2014-01-13|12.2|12.2|12.12|12.15|68100
5385742|4912|NMY|2014-01-10|12.11|12.25|12.11|12.18|87000
5385743|4912|NMY|2014-01-09|12.08|12.15|11.99|12.09|56300
5385744|4912|NMY|2014-01-08|12.16|12.21|12.03|12.1|73000
5385745|4912|NMY|2014-01-07|12.15|12.2|12.06|12.13|112300
5385746|4912|NMY|2014-01-06|12.07|12.18|12.07|12.16|51700
5385747|4912|NMY|2014-01-03|12.05|12.12|11.95|12.11|41400
5385748|4912|NMY|2014-01-02|11.9|12.02|11.9|11.99|46800
5385749|4912|NMY|2013-12-31|11.93|12|11.91|11.92|183700
5385750|4912|NMY|2013-12-30|11.97|12.03|11.95|11.98|158700
5385751|4912|NMY|2013-12-27|12|12.04|11.96|12.02|159300
5385752|4912|NMY|2013-12-26|12.04|12.13|12.04|12.05|72600
5385753|4912|NMY|2013-12-24|12.04|12.1|12|12.09|58200
5385754|4912|NMY|2013-12-23|11.97|12.17|11.97|12.08|198800
5385755|4912|NMY|2013-12-20|12.02|12.04|11.94|12.01|133200
5385756|4912|NMY|2013-12-19|11.85|11.98|11.82|11.96|68400
5385757|4912|NMY|2013-12-18|11.74|11.97|11.73|11.9|293600
5385758|4912|NMY|2013-12-17|11.67|11.74|11.66|11.73|192100
5385759|4912|NMY|2013-12-16|11.66|11.7|11.63|11.66|94800
5385760|4912|NMY|2013-12-13|11.67|11.7|11.56|11.68|88200
5385761|4912|NMY|2013-12-12|11.66|11.73|11.64|11.66|82500
5385762|4912|NMY|2013-12-11|11.64|11.74|11.62|11.68|158200
5385763|4912|NMY|2013-12-10|11.68|11.74|11.68|11.72|103400
5385764|4912|NMY|2013-12-09|11.74|11.74|11.63|11.67|138500
5385765|4912|NMY|2013-12-06|11.71|11.78|11.66|11.74|119100
5385766|4912|NMY|2013-12-05|11.77|11.81|11.73|11.75|83100
5385767|4912|NMY|2013-12-04|11.81|11.83|11.78|11.8|49400
5385768|4912|NMY|2013-12-03|11.81|11.92|11.8|11.83|141700
5385769|4912|NMY|2013-12-02|11.94|11.94|11.84|11.87|81300
5348037|4871|NUW|2014-01-17|15.45|15.55|15.45|15.49|42500
5348038|4871|NUW|2014-01-16|15.26|15.48|15.26|15.43|29800
5348039|4871|NUW|2014-01-15|15.51|15.52|15.29|15.29|34800
5348040|4871|NUW|2014-01-14|15.34|15.57|15.34|15.44|84000
5348041|4871|NUW|2014-01-13|15.36|15.42|15.32|15.34|44100
5348042|4871|NUW|2014-01-10|15.33|15.48|15.33|15.41|35600
5348043|4871|NUW|2014-01-09|15.3|15.33|15.24|15.29|38200
5348044|4871|NUW|2014-01-08|15.39|15.42|15.2|15.23|33700
5348045|4871|NUW|2014-01-07|15.54|15.59|15.37|15.37|41500
5348046|4871|NUW|2014-01-06|15.35|15.53|15.3|15.44|88900
5348047|4871|NUW|2014-01-03|15.21|15.3|15.17|15.3|31600
5348048|4871|NUW|2014-01-02|14.82|15.25|14.82|15.19|49600
5348049|4871|NUW|2013-12-31|14.99|15.27|14.99|15.2|138100
5348050|4871|NUW|2013-12-30|14.95|15.09|14.88|14.99|100300
5348051|4871|NUW|2013-12-27|15.19|15.23|14.98|15.06|69000
5348052|4871|NUW|2013-12-26|15.32|15.32|15.2|15.25|44100
5348053|4871|NUW|2013-12-24|15.26|15.33|15.16|15.33|57600
5348054|4871|NUW|2013-12-23|15.02|15.26|15|15.18|103800
5348055|4871|NUW|2013-12-20|14.86|14.99|14.77|14.95|103200
5348056|4871|NUW|2013-12-19|15.03|15.03|14.82|14.83|127200
5348057|4871|NUW|2013-12-18|14.87|15.04|14.81|14.99|115600
5348058|4871|NUW|2013-12-17|14.68|14.83|14.62|14.82|125400
5348059|4871|NUW|2013-12-16|14.62|14.71|14.61|14.68|66000
5348060|4871|NUW|2013-12-13|14.76|14.76|14.6|14.69|99800
5348061|4871|NUW|2013-12-12|14.88|14.88|14.65|14.72|99000
5348062|4871|NUW|2013-12-11|14.88|14.91|14.72|14.91|83400
5348063|4871|NUW|2013-12-10|14.72|14.87|14.7|14.87|87600
5348064|4871|NUW|2013-12-09|14.69|14.8|14.69|14.79|60100
5348065|4871|NUW|2013-12-06|14.72|14.76|14.63|14.76|81400
5348066|4871|NUW|2013-12-05|14.78|14.78|14.62|14.66|49300
5348067|4871|NUW|2013-12-04|14.62|14.8|14.62|14.78|102500
5348068|4871|NUW|2013-12-03|14.71|14.74|14.66|14.66|47100
5348069|4871|NUW|2013-12-02|14.88|14.88|14.61|14.7|84500
5350577|4873|NBB|2014-01-17|18.9|19.02|18.8|18.97|53700
5350578|4873|NBB|2014-01-16|18.65|18.81|18.65|18.78|85600
5350579|4873|NBB|2014-01-15|18.73|18.77|18.59|18.67|92700
5350580|4873|NBB|2014-01-14|18.79|18.79|18.69|18.7|36700
5350581|4873|NBB|2014-01-13|18.88|18.89|18.73|18.76|82500
5350582|4873|NBB|2014-01-10|18.86|19.01|18.86|18.94|48400
5350583|4873|NBB|2014-01-09|18.79|18.88|18.79|18.85|63800
5350584|4873|NBB|2014-01-08|18.74|18.86|18.62|18.84|112300
5350585|4873|NBB|2014-01-07|18.66|18.74|18.6|18.71|55100
5350586|4873|NBB|2014-01-06|18.51|18.66|18.51|18.6|76600
5350587|4873|NBB|2014-01-03|18.56|18.56|18.42|18.54|68200
5350588|4873|NBB|2014-01-02|18.45|18.53|18.37|18.47|70000
5350589|4873|NBB|2013-12-31|18.54|18.56|18.36|18.44|222200
5350590|4873|NBB|2013-12-30|18.44|18.51|18.39|18.5|228500
5350591|4873|NBB|2013-12-27|18.44|18.5|18.4|18.46|180800
5350592|4873|NBB|2013-12-26|18.57|18.6|18.4|18.51|177600
5394622|4929|NIO|2014-01-08|13.41|13.49|13.38|13.45|308400
5394623|4929|NIO|2014-01-07|13.48|13.56|13.42|13.46|349500
5394624|4929|NIO|2014-01-06|13.34|13.51|13.33|13.49|478700
5394625|4929|NIO|2014-01-03|13.23|13.33|13.15|13.33|546300
5394626|4929|NIO|2014-01-02|13.23|13.27|13.15|13.26|290500
5394627|4929|NIO|2013-12-31|13.22|13.26|13.19|13.22|472400
5394628|4929|NIO|2013-12-30|13.27|13.27|13.18|13.22|674900
5394629|4929|NIO|2013-12-27|13.14|13.24|13.1|13.21|718600
5394630|4929|NIO|2013-12-26|13.28|13.29|13.1|13.12|571600
5394631|4929|NIO|2013-12-24|13.26|13.3|13.21|13.25|376400
5394632|4929|NIO|2013-12-23|13.03|13.31|13.03|13.26|754500
5394633|4929|NIO|2013-12-20|12.93|13.04|12.89|13.01|443900
5394634|4929|NIO|2013-12-19|12.91|12.99|12.87|12.97|520400
5394635|4929|NIO|2013-12-18|12.94|12.97|12.85|12.97|416200
5394636|4929|NIO|2013-12-17|12.65|12.9|12.65|12.89|436600
5394637|4929|NIO|2013-12-16|12.62|12.68|12.6|12.65|526100
5394638|4929|NIO|2013-12-13|12.61|12.68|12.61|12.62|415400
5394639|4929|NIO|2013-12-12|12.63|12.68|12.59|12.66|321800
5394640|4929|NIO|2013-12-11|12.65|12.68|12.58|12.63|439400
5394641|4929|NIO|2013-12-10|12.63|12.74|12.62|12.72|566000
5394642|4929|NIO|2013-12-09|12.7|12.72|12.62|12.64|271600
5394643|4929|NIO|2013-12-06|12.75|12.75|12.63|12.7|585800
5394644|4929|NIO|2013-12-05|12.57|12.68|12.56|12.6|602000
5394645|4929|NIO|2013-12-04|12.6|12.65|12.58|12.58|214000
5394646|4929|NIO|2013-12-03|12.57|12.72|12.57|12.67|310900
5394647|4929|NIO|2013-12-02|12.7|12.77|12.61|12.61|481100
5390697|4926|NMA|2014-01-17|12.6|12.67|12.57|12.65|168000
5390698|4926|NMA|2014-01-16|12.56|12.61|12.54|12.58|109600
5390699|4926|NMA|2014-01-15|12.62|12.62|12.56|12.57|140100
5390700|4926|NMA|2014-01-14|12.54|12.6|12.5|12.6|161500
5390701|4926|NMA|2014-01-13|12.56|12.57|12.51|12.53|255600
5390702|4926|NMA|2014-01-10|12.46|12.57|12.46|12.55|217800
5390703|4926|NMA|2014-01-09|12.39|12.45|12.39|12.43|92600
5390704|4926|NMA|2014-01-08|12.42|12.42|12.35|12.41|80200
5390705|4926|NMA|2014-01-07|12.44|12.45|12.36|12.39|115400
5390706|4926|NMA|2014-01-06|12.23|12.35|12.23|12.34|209100
5390707|4926|NMA|2014-01-03|12.16|12.24|12.11|12.24|260200
5390708|4926|NMA|2014-01-02|12.15|12.19|12.07|12.19|216300
5390709|4926|NMA|2013-12-31|12.2|12.23|12.16|12.16|252600
5390710|4926|NMA|2013-12-30|12.26|12.27|12.19|12.23|201500
5390711|4926|NMA|2013-12-27|12.32|12.33|12.25|12.25|315500
5390712|4926|NMA|2013-12-26|12.33|12.38|12.28|12.29|192100
5390713|4926|NMA|2013-12-24|12.38|12.4|12.3|12.36|123500
5390714|4926|NMA|2013-12-23|12.28|12.45|12.28|12.4|237200
5390715|4926|NMA|2013-12-20|12.24|12.33|12.22|12.31|389300
5390716|4926|NMA|2013-12-19|12.17|12.25|12.1|12.22|509200
5390717|4926|NMA|2013-12-18|12.08|12.22|12.06|12.14|976000
5390718|4926|NMA|2013-12-17|11.85|12.08|11.83|12.06|391600
5390719|4926|NMA|2013-12-16|11.81|11.88|11.79|11.83|362100
5390720|4926|NMA|2013-12-13|11.86|11.86|11.78|11.8|654500
5390721|4926|NMA|2013-12-12|11.85|11.91|11.85|11.88|239900
5390722|4926|NMA|2013-12-11|11.8|11.9|11.76|11.89|217200
5390723|4926|NMA|2013-12-10|11.89|11.92|11.84|11.84|297100
5390724|4926|NMA|2013-12-09|11.84|11.92|11.82|11.89|258900
5390725|4926|NMA|2013-12-06|11.98|11.98|11.83|11.89|323400
5390726|4926|NMA|2013-12-05|11.92|11.95|11.87|11.87|164000
5390727|4926|NMA|2013-12-04|12|12.01|11.94|11.95|208200
5390728|4926|NMA|2013-12-03|12|12.05|11.94|12.03|153400
5390729|4926|NMA|2013-12-02|12.05|12.07|11.99|11.99|96300
5349271|4872|NAZ|2014-01-17|12.42|12.52|12.42|12.52|11700
5349272|4872|NAZ|2014-01-16|12.4|12.46|12.4|12.46|16900
5349273|4872|NAZ|2014-01-15|12.52|12.52|12.4|12.41|20900
5349274|4872|NAZ|2014-01-14|12.45|12.54|12.45|12.45|38100
5349275|4872|NAZ|2014-01-13|12.49|12.52|12.42|12.46|24600
5349276|4872|NAZ|2014-01-10|12.44|12.5|12.44|12.5|37800
5349277|4872|NAZ|2014-01-09|12.44|12.44|12.36|12.39|9600
5349278|4872|NAZ|2014-01-08|12.4|12.44|12.3|12.37|38100
5349279|4872|NAZ|2014-01-07|12.39|12.43|12.28|12.39|40800
5349280|4872|NAZ|2014-01-06|12.33|12.45|12.3|12.38|32100
5349281|4872|NAZ|2014-01-03|12.14|12.25|12.07|12.23|33600
5349282|4872|NAZ|2014-01-02|12.02|12.15|12.02|12.08|20200
5349283|4872|NAZ|2013-12-31|12.12|12.12|12.01|12.12|31200
5349284|4872|NAZ|2013-12-30|12.02|12.12|11.97|12.05|99600
5349285|4872|NAZ|2013-12-27|12.13|12.13|11.99|12.06|35100
5349286|4872|NAZ|2013-12-26|12.25|12.25|12.14|12.15|14300
5349287|4872|NAZ|2013-12-24|12.17|12.21|12.11|12.19|20700
5349288|4872|NAZ|2013-12-23|12.15|12.26|12.15|12.22|44800
5349289|4872|NAZ|2013-12-20|12.05|12.2|12.05|12.13|52300
5375033|4900|JSN|2013-12-11|12.14|12.19|12.13|12.14|246600
5375034|4900|JSN|2013-12-10|12.44|12.52|12.39|12.42|186700
5375035|4900|JSN|2013-12-09|12.49|12.49|12.4|12.43|185200
5375036|4900|JSN|2013-12-06|12.43|12.49|12.41|12.45|157500
5375037|4900|JSN|2013-12-05|12.39|12.47|12.36|12.38|144400
5375038|4900|JSN|2013-12-04|12.37|12.44|12.35|12.39|156300
5375039|4900|JSN|2013-12-03|12.4|12.45|12.36|12.4|142100
5375040|4900|JSN|2013-12-02|12.44|12.46|12.39|12.41|158000
5371090|4897|JLA|2014-01-17|12.65|12.65|12.6|12.62|53800
5371091|4897|JLA|2014-01-16|12.66|12.66|12.61|12.64|63100
5371092|4897|JLA|2014-01-15|12.58|12.66|12.58|12.65|85400
5371093|4897|JLA|2014-01-14|12.54|12.64|12.54|12.59|67200
5371094|4897|JLA|2014-01-13|12.66|12.68|12.5|12.52|78500
5371095|4897|JLA|2014-01-10|12.68|12.69|12.59|12.67|56400
5371096|4897|JLA|2014-01-09|12.66|12.66|12.59|12.65|63900
5371097|4897|JLA|2014-01-08|12.61|12.63|12.58|12.63|49100
5371098|4897|JLA|2014-01-07|12.5|12.62|12.49|12.62|124700
5371099|4897|JLA|2014-01-06|12.53|12.53|12.42|12.47|147900
5371100|4897|JLA|2014-01-03|12.47|12.49|12.42|12.46|109400
5371101|4897|JLA|2014-01-02|12.56|12.58|12.43|12.49|101400
5371102|4897|JLA|2013-12-31|12.69|12.7|12.57|12.64|110900
5371103|4897|JLA|2013-12-30|12.68|12.68|12.58|12.64|61700
5371104|4897|JLA|2013-12-27|12.65|12.68|12.56|12.65|109400
5371105|4897|JLA|2013-12-26|12.68|12.69|12.61|12.65|105500
5371106|4897|JLA|2013-12-24|12.62|12.66|12.58|12.66|47500
5371107|4897|JLA|2013-12-23|12.59|12.65|12.57|12.63|82600
5371108|4897|JLA|2013-12-20|12.42|12.57|12.42|12.54|75200
5371109|4897|JLA|2013-12-19|12.4|12.43|12.38|12.43|60800
5371110|4897|JLA|2013-12-18|12.28|12.45|12.27|12.45|78000
5371111|4897|JLA|2013-12-17|12.3|12.31|12.25|12.3|83700
5371112|4897|JLA|2013-12-16|12.3|12.35|12.3|12.33|95000
5371113|4897|JLA|2013-12-13|12.3|12.32|12.26|12.29|65900
5371114|4897|JLA|2013-12-12|12.42|12.42|12.28|12.31|83600
5371115|4897|JLA|2013-12-11|12.38|12.44|12.35|12.36|190500
5371116|4897|JLA|2013-12-10|12.62|12.66|12.6|12.66|91000
5371117|4897|JLA|2013-12-09|12.61|12.61|12.56|12.61|99400
5371118|4897|JLA|2013-12-06|12.54|12.63|12.53|12.61|31900
5371119|4897|JLA|2013-12-05|12.51|12.54|12.48|12.51|33700
5371120|4897|JLA|2013-12-04|12.52|12.58|12.51|12.54|43900
5371121|4897|JLA|2013-12-03|12.51|12.56|12.5|12.55|109000
5371122|4897|JLA|2013-12-02|12.57|12.58|12.5|12.52|60700
5380232|4907|JGV|2014-01-17|13.33|13.41|13.27|13.32|76300
5380233|4907|JGV|2014-01-16|13.34|13.34|13.28|13.29|49100
5380234|4907|JGV|2014-01-15|13.17|13.36|13.17|13.35|77500
5380235|4907|JGV|2014-01-14|13.2|13.23|13.17|13.18|82800
5380236|4907|JGV|2014-01-13|13.21|13.23|13.12|13.16|73400
5380237|4907|JGV|2014-01-10|13.25|13.25|13.2|13.22|59500
5380238|4907|JGV|2014-01-09|13.23|13.23|13.15|13.22|58500
5380239|4907|JGV|2014-01-08|13.24|13.25|13.18|13.24|52900
5380240|4907|JGV|2014-01-07|13.12|13.3|13.12|13.27|99800
5380241|4907|JGV|2014-01-06|13.09|13.14|13.02|13.11|110100
5380242|4907|JGV|2014-01-03|13.01|13.07|12.98|13.05|138900
5380243|4907|JGV|2014-01-02|13.09|13.12|13.01|13.02|112100
5380244|4907|JGV|2013-12-31|13.28|13.29|13.17|13.17|180200
5380245|4907|JGV|2013-12-30|13.15|13.29|13.09|13.17|107600
5380246|4907|JGV|2013-12-27|13.34|13.43|13.16|13.19|100000
5380247|4907|JGV|2013-12-26|13.3|13.34|13.2|13.31|111100
5380248|4907|JGV|2013-12-24|13.13|13.26|13.07|13.26|43300
5380249|4907|JGV|2013-12-23|12.97|13.18|12.97|13.1|157100
5380250|4907|JGV|2013-12-20|12.93|12.99|12.91|12.96|106200
5380251|4907|JGV|2013-12-19|12.8|12.95|12.77|12.89|111800
5380252|4907|JGV|2013-12-18|12.84|12.88|12.77|12.87|105500
5380253|4907|JGV|2013-12-17|12.78|12.8|12.68|12.8|91400
5380254|4907|JGV|2013-12-16|12.78|12.83|12.77|12.82|85600
5380255|4907|JGV|2013-12-13|12.77|12.79|12.71|12.77|63900
5380256|4907|JGV|2013-12-12|12.76|12.83|12.71|12.79|99400
5380257|4907|JGV|2013-12-11|12.94|13|12.8|12.8|85000
5380258|4907|JGV|2013-12-10|13.15|13.18|13.12|13.18|94900
5380259|4907|JGV|2013-12-09|13.13|13.18|13.11|13.16|81000
5380260|4907|JGV|2013-12-06|13.12|13.18|13.09|13.13|104800
5380261|4907|JGV|2013-12-05|13.09|13.1|13.05|13.1|48000
5380262|4907|JGV|2013-12-04|13.13|13.19|13.06|13.11|165600
5380263|4907|JGV|2013-12-03|13.11|13.16|13.06|13.15|81900
5380264|4907|JGV|2013-12-02|13.22|13.28|13.08|13.14|135600
5376314|4902|JFR|2014-01-17|12.04|12.1|12.01|12.07|207100
5376315|4902|JFR|2014-01-16|12.02|12.07|12.02|12.07|95300
5376316|4902|JFR|2014-01-15|12.05|12.05|12.01|12.02|112600
5376317|4902|JFR|2014-01-14|11.92|12.07|11.92|12|143800
5350593|4873|NBB|2013-12-24|18.52|18.57|18.47|18.52|92700
5350594|4873|NBB|2013-12-23|18.5|18.69|18.44|18.54|184400
5350595|4873|NBB|2013-12-20|18.11|18.47|18.11|18.42|175600
5350596|4873|NBB|2013-12-19|18.07|18.22|18.03|18.22|253100
5350597|4873|NBB|2013-12-18|17.97|18.1|17.97|18.07|254200
5350598|4873|NBB|2013-12-17|17.82|18.08|17.81|18.01|157700
5350599|4873|NBB|2013-12-16|17.89|17.93|17.86|17.87|91200
5350600|4873|NBB|2013-12-13|17.96|18.05|17.87|17.91|99600
5350601|4873|NBB|2013-12-12|18|18.13|17.86|18.04|157100
5350602|4873|NBB|2013-12-11|17.94|18.08|17.91|18.04|133400
5350603|4873|NBB|2013-12-10|18.05|18.12|17.99|18|115700
5350604|4873|NBB|2013-12-09|17.93|18.17|17.93|18.12|129200
5350605|4873|NBB|2013-12-06|18.03|18.08|17.95|17.98|224600
5350606|4873|NBB|2013-12-05|18.04|18.15|17.99|18.01|140800
5350607|4873|NBB|2013-12-04|18.18|18.18|17.98|18.17|104200
5350608|4873|NBB|2013-12-03|18.27|18.31|18.11|18.18|84700
5350609|4873|NBB|2013-12-02|18.33|18.34|18.22|18.23|72700
5345425|4868|NSH|2014-01-17|28.88|29.16|28.3|28.3|116500
5345426|4868|NSH|2014-01-16|28.73|29.05|28.73|29.05|414500
5345427|4868|NSH|2014-01-15|28.41|28.75|28.25|28.72|62400
5345428|4868|NSH|2014-01-14|28.29|28.47|28.09|28.29|67900
5345429|4868|NSH|2014-01-13|28.3|28.53|28.09|28.14|77000
5345430|4868|NSH|2014-01-10|28.3|28.55|28.19|28.34|82600
5345431|4868|NSH|2014-01-09|28.25|28.25|28.01|28.18|63000
5345432|4868|NSH|2014-01-08|28.25|28.53|28.03|28.21|70200
5345433|4868|NSH|2014-01-07|28.29|28.52|28.15|28.37|102300
5345434|4868|NSH|2014-01-06|28.24|28.56|28.02|28.13|72600
5345435|4868|NSH|2014-01-03|28.1|28.1|27.82|28.1|63600
5345436|4868|NSH|2014-01-02|28.05|28.3|27.78|28.05|85400
5345437|4868|NSH|2013-12-31|28.12|28.26|27.83|28.09|68600
5345438|4868|NSH|2013-12-30|28|28.31|27.86|28.01|57800
5345439|4868|NSH|2013-12-27|28.05|28.3|27.67|27.92|104400
5345440|4868|NSH|2013-12-26|28.15|28.46|27.91|28.13|156700
5345441|4868|NSH|2013-12-24|27.95|28|27.72|28|31900
5345442|4868|NSH|2013-12-23|27.33|27.88|26.92|27.81|148000
5345443|4868|NSH|2013-12-20|26.4|27.75|26.23|27.1|402200
5345444|4868|NSH|2013-12-19|26.31|26.58|26.12|26.51|296900
5345445|4868|NSH|2013-12-18|27.1|27.27|26.17|26.45|666400
5345446|4868|NSH|2013-12-17|27.46|27.62|26.89|27|106200
5345447|4868|NSH|2013-12-16|27.9|28.1|27.27|27.46|137000
5345448|4868|NSH|2013-12-13|28.34|28.35|27.67|27.77|82200
5345449|4868|NSH|2013-12-12|28.17|28.74|28.06|28.35|110700
5345450|4868|NSH|2013-12-11|28.81|28.95|28.05|28.11|126200
5345451|4868|NSH|2013-12-10|28.86|29.14|28.63|28.73|52300
5345452|4868|NSH|2013-12-09|28.1|29|27.89|28.86|100500
5345453|4868|NSH|2013-12-06|28.02|28.12|27.55|28.1|138300
5345454|4868|NSH|2013-12-05|28.35|28.62|27.65|27.69|98700
5345455|4868|NSH|2013-12-04|28.83|29.12|28.26|28.35|77100
5345456|4868|NSH|2013-12-03|30.28|30.28|28.76|28.81|279000
5345457|4868|NSH|2013-12-02|30.62|30.71|29.98|30.32|306200
5358838|4881|NUC|2014-01-17|14.5|14.85|14.5|14.75|63200
5358839|4881|NUC|2014-01-16|14.52|14.53|14.48|14.53|82100
5358840|4881|NUC|2014-01-15|14.45|14.53|14.39|14.45|37000
5358841|4881|NUC|2014-01-14|14.5|14.52|14.45|14.51|37100
5358842|4881|NUC|2014-01-13|14.58|14.59|14.47|14.56|34000
5358843|4881|NUC|2014-01-10|14.46|14.64|14.36|14.63|87600
5358844|4881|NUC|2014-01-09|14.33|14.38|14.33|14.37|45600
5358845|4881|NUC|2014-01-08|14.27|14.34|14.26|14.34|48700
5358846|4881|NUC|2014-01-07|14.35|14.43|14.23|14.35|86300
5358847|4881|NUC|2014-01-06|14.19|14.34|14.19|14.34|43000
5358848|4881|NUC|2014-01-03|14.19|14.22|14.11|14.21|83800
5358849|4881|NUC|2014-01-02|14.37|14.37|14.16|14.22|58300
5358850|4881|NUC|2013-12-31|14.27|14.38|14.1|14.36|112600
5358851|4881|NUC|2013-12-30|14.3|14.4|14.12|14.2|143400
5358852|4881|NUC|2013-12-27|14.3|14.4|14.27|14.4|227600
5358853|4881|NUC|2013-12-26|14.4|14.44|14.38|14.4|49200
5358854|4881|NUC|2013-12-24|14.34|14.4|14.25|14.4|134500
5358855|4881|NUC|2013-12-23|14.29|14.43|14.21|14.33|91800
5358856|4881|NUC|2013-12-20|14.04|14.23|14.04|14.23|98600
5358857|4881|NUC|2013-12-19|13.97|14.14|13.97|14.14|79000
5358858|4881|NUC|2013-12-18|13.95|14.04|13.94|13.98|156000
5358859|4881|NUC|2013-12-17|13.82|13.99|13.8|13.94|88700
5358860|4881|NUC|2013-12-16|13.98|14.06|13.78|13.82|122300
5358861|4881|NUC|2013-12-13|13.98|14.05|13.95|13.98|80000
5358862|4881|NUC|2013-12-12|14.06|14.1|13.94|14.03|79600
5358863|4881|NUC|2013-12-11|14.02|14.15|14|14.15|46200
5358864|4881|NUC|2013-12-10|13.98|14.19|13.98|14.17|64100
5358865|4881|NUC|2013-12-09|14.07|14.1|13.96|14.04|69600
5294388|4807|NWL|2014-01-07|32.11|32.25|31.88|32.12|2518500
5294389|4807|NWL|2014-01-06|32.54|32.54|31.77|32.1|2833100
5294390|4807|NWL|2014-01-03|32.18|32.53|32.15|32.4|1786600
5294391|4807|NWL|2014-01-02|32.4|32.4|31.99|32.18|1563700
5294392|4807|NWL|2013-12-31|32.42|32.54|32.27|32.41|1033500
5294393|4807|NWL|2013-12-30|32.24|32.36|32.13|32.35|846100
5294394|4807|NWL|2013-12-27|32.27|32.38|32.13|32.2|633300
5294395|4807|NWL|2013-12-26|32.26|32.37|32.14|32.25|688500
5294396|4807|NWL|2013-12-24|31.9|32.2|31.9|32.11|535600
5294397|4807|NWL|2013-12-23|31.86|31.95|31.62|31.87|1165500
5294398|4807|NWL|2013-12-20|32.18|32.25|31.63|31.64|4303000
5294399|4807|NWL|2013-12-19|31.78|32.18|31.78|32.1|2625700
5294400|4807|NWL|2013-12-18|31.25|31.93|31.03|31.9|1924500
5294401|4807|NWL|2013-12-17|31.2|31.3|30.97|31.11|1944200
5294402|4807|NWL|2013-12-16|30.71|31.25|30.65|31.08|1978100
5294403|4807|NWL|2013-12-13|31.1|31.33|30.69|30.76|2057900
5294404|4807|NWL|2013-12-12|30.99|31.38|30.96|31.1|2429700
5294405|4807|NWL|2013-12-11|31.17|31.27|30.87|31.01|2444000
5294406|4807|NWL|2013-12-10|31.42|32.25|31.02|31.21|3639200
5294407|4807|NWL|2013-12-09|31|31.27|30.85|30.93|2267100
5294408|4807|NWL|2013-12-06|30.56|30.96|30.56|30.91|1913300
5294409|4807|NWL|2013-12-05|30.4|30.64|30.24|30.31|3431900
5294410|4807|NWL|2013-12-04|29.89|30.49|29.66|30.4|2808000
5294411|4807|NWL|2013-12-03|29.83|30.04|29.64|30.03|1797300
5294412|4807|NWL|2013-12-02|30.23|30.4|29.91|29.91|2210500
5392003|4927|NMI|2014-01-17|10.58|10.58|10.54|10.56|14300
5392004|4927|NMI|2014-01-16|10.62|10.62|10.51|10.51|9700
5392005|4927|NMI|2014-01-15|10.59|10.6|10.51|10.6|26200
5392006|4927|NMI|2014-01-14|10.3|10.42|10.3|10.4|38900
5392007|4927|NMI|2014-01-13|10.27|10.37|10.27|10.35|34600
5392008|4927|NMI|2014-01-10|10.3|10.35|10.29|10.33|42300
5392009|4927|NMI|2014-01-09|10.43|10.43|10.25|10.27|17700
5392010|4927|NMI|2014-01-08|10.3|10.43|10.27|10.34|49100
5392011|4927|NMI|2014-01-07|10.24|10.34|10.22|10.27|42300
5392012|4927|NMI|2014-01-06|10.18|10.33|10.15|10.24|32100
5392013|4927|NMI|2014-01-03|10.15|10.17|10.1|10.16|13800
5392014|4927|NMI|2014-01-02|10.1|10.13|10.07|10.11|33200
5392015|4927|NMI|2013-12-31|10.15|10.15|10.03|10.13|36900
5392016|4927|NMI|2013-12-30|10.05|10.14|10.05|10.14|47600
5392017|4927|NMI|2013-12-27|10.11|10.15|10.03|10.1|26300
5392018|4927|NMI|2013-12-26|10.12|10.14|10.11|10.13|17300
5392019|4927|NMI|2013-12-24|10.15|10.15|10.06|10.13|25700
5392020|4927|NMI|2013-12-23|10.13|10.15|10.07|10.14|58800
5392021|4927|NMI|2013-12-20|10.02|10.07|9.95|9.97|115300
5392022|4927|NMI|2013-12-19|9.82|10.05|9.82|10.02|43500
5392023|4927|NMI|2013-12-18|9.97|10.07|9.93|9.95|38800
5392024|4927|NMI|2013-12-17|9.86|10.04|9.83|10.02|59400
5392025|4927|NMI|2013-12-16|9.81|9.86|9.8|9.83|37100
5392026|4927|NMI|2013-12-13|9.84|9.86|9.81|9.83|40400
5392027|4927|NMI|2013-12-12|9.8|9.84|9.75|9.82|15700
5392028|4927|NMI|2013-12-11|9.73|9.8|9.71|9.77|16000
5392029|4927|NMI|2013-12-10|9.68|9.79|9.68|9.78|26900
5392030|4927|NMI|2013-12-09|9.71|9.74|9.64|9.73|66600
5392031|4927|NMI|2013-12-06|9.76|9.76|9.6|9.68|56300
5392032|4927|NMI|2013-12-05|9.7|9.76|9.67|9.68|24400
5392033|4927|NMI|2013-12-04|9.76|9.79|9.69|9.76|29200
5392034|4927|NMI|2013-12-03|9.73|9.82|9.73|9.76|44300
5392035|4927|NMI|2013-12-02|9.8|9.83|9.73|9.75|44300
5382844|4909|NXN|2014-01-17|13.33|13.44|13.33|13.44|3500
5382845|4909|NXN|2014-01-16|13.31|13.38|13.31|13.35|4400
5382846|4909|NXN|2014-01-15|13.38|13.38|13.33|13.35|6100
5382847|4909|NXN|2014-01-14|13.46|13.46|13.38|13.4|3600
5382848|4909|NXN|2014-01-13|13.46|13.48|13.37|13.42|12100
5382849|4909|NXN|2014-01-10|13.5|13.56|13.46|13.46|7500
5382850|4909|NXN|2014-01-09|13.53|13.53|13.43|13.5|7700
5382851|4909|NXN|2014-01-08|13.48|13.48|13.35|13.46|5500
5382852|4909|NXN|2014-01-07|13.35|13.49|13.35|13.42|7500
5382853|4909|NXN|2014-01-06|13.3|13.4|13.3|13.35|21900
5382854|4909|NXN|2014-01-03|13.26|13.31|13.25|13.26|10300
5382855|4909|NXN|2014-01-02|13.3|13.32|13.23|13.26|12600
5382856|4909|NXN|2013-12-31|13.36|13.36|13.26|13.35|16600
5382857|4909|NXN|2013-12-30|13.32|13.36|13.27|13.31|5100
5382858|4909|NXN|2013-12-27|13.18|13.31|13.18|13.27|6400
5382859|4909|NXN|2013-12-26|13.22|13.32|13.18|13.24|26200
5382860|4909|NXN|2013-12-24|13.21|13.21|13.13|13.21|9300
5382861|4909|NXN|2013-12-23|13.07|13.18|13.07|13.16|13600
5382862|4909|NXN|2013-12-20|13.08|13.17|13.03|13.1|6000
5382863|4909|NXN|2013-12-19|13.12|13.16|12.97|13.13|29900
5349290|4872|NAZ|2013-12-19|12|12.21|12|12.18|68500
5349291|4872|NAZ|2013-12-18|11.96|12.08|11.95|12.06|51200
5349292|4872|NAZ|2013-12-17|11.87|12.02|11.85|12|76100
5349293|4872|NAZ|2013-12-16|11.85|11.88|11.82|11.86|53300
5349294|4872|NAZ|2013-12-13|11.84|11.89|11.82|11.88|30800
5349295|4872|NAZ|2013-12-12|11.87|11.91|11.76|11.82|22200
5349296|4872|NAZ|2013-12-11|11.86|11.9|11.78|11.85|44000
5349297|4872|NAZ|2013-12-10|11.82|11.9|11.82|11.85|36100
5349298|4872|NAZ|2013-12-09|11.86|11.91|11.83|11.85|29800
5349299|4872|NAZ|2013-12-06|11.81|11.95|11.8|11.87|11500
5349300|4872|NAZ|2013-12-05|11.85|11.94|11.8|11.8|37200
5349301|4872|NAZ|2013-12-04|11.88|12|11.85|11.87|51600
5349302|4872|NAZ|2013-12-03|11.94|11.96|11.87|11.93|23800
5349303|4872|NAZ|2013-12-02|11.91|12.01|11.89|11.93|40900
5373702|4899|JPZ|2014-01-17|12.49|12.51|12.46|12.48|89400
5373703|4899|JPZ|2014-01-16|12.46|12.5|12.44|12.48|116700
5373704|4899|JPZ|2014-01-15|12.47|12.49|12.45|12.49|63300
5373705|4899|JPZ|2014-01-14|12.47|12.5|12.44|12.45|123500
5373706|4899|JPZ|2014-01-13|12.56|12.58|12.43|12.43|77500
5373707|4899|JPZ|2014-01-10|12.53|12.57|12.51|12.54|52900
5373708|4899|JPZ|2014-01-09|12.58|12.58|12.51|12.53|42200
5373709|4899|JPZ|2014-01-08|12.53|12.59|12.49|12.54|78300
5373710|4899|JPZ|2014-01-07|12.43|12.53|12.42|12.52|100800
5373711|4899|JPZ|2014-01-06|12.43|12.44|12.36|12.36|89500
5373712|4899|JPZ|2014-01-03|12.43|12.47|12.36|12.37|77100
5373713|4899|JPZ|2014-01-02|12.55|12.56|12.37|12.39|96700
5373714|4899|JPZ|2013-12-31|12.6|12.65|12.52|12.55|171600
5373715|4899|JPZ|2013-12-30|12.57|12.58|12.48|12.55|132800
5373716|4899|JPZ|2013-12-27|12.62|12.65|12.49|12.61|87600
5373717|4899|JPZ|2013-12-26|12.66|12.71|12.6|12.62|135400
5373718|4899|JPZ|2013-12-24|12.56|12.63|12.54|12.62|109200
5373719|4899|JPZ|2013-12-23|12.49|12.62|12.47|12.53|226300
5373720|4899|JPZ|2013-12-20|12.37|12.46|12.35|12.46|166900
5373721|4899|JPZ|2013-12-19|12.32|12.33|12.28|12.3|39700
5373722|4899|JPZ|2013-12-18|12.2|12.34|12.17|12.34|82600
5373723|4899|JPZ|2013-12-17|12.2|12.2|12.16|12.18|82700
5373724|4899|JPZ|2013-12-16|12.21|12.24|12.18|12.21|61000
5373725|4899|JPZ|2013-12-13|12.17|12.22|12.14|12.19|84700
5373726|4899|JPZ|2013-12-12|12.21|12.24|12.15|12.19|111800
5373727|4899|JPZ|2013-12-11|12.24|12.25|12.2|12.21|129200
5373728|4899|JPZ|2013-12-10|12.48|12.49|12.43|12.49|66500
5373729|4899|JPZ|2013-12-09|12.44|12.5|12.43|12.46|90200
5373730|4899|JPZ|2013-12-06|12.49|12.51|12.42|12.45|105700
5373731|4899|JPZ|2013-12-05|12.43|12.44|12.4|12.43|71400
5373732|4899|JPZ|2013-12-04|12.41|12.46|12.4|12.44|93900
5373733|4899|JPZ|2013-12-03|12.45|12.46|12.41|12.46|83600
5373734|4899|JPZ|2013-12-02|12.47|12.47|12.44|12.46|86200
5361450|4883|NTC|2014-01-17|11.97|12.05|11.96|11.98|49500
5361451|4883|NTC|2014-01-16|11.85|11.98|11.85|11.95|20100
5361452|4883|NTC|2014-01-15|11.94|11.94|11.86|11.87|44200
5361453|4883|NTC|2014-01-14|11.85|11.91|11.85|11.88|33400
5361454|4883|NTC|2014-01-13|11.85|11.9|11.83|11.87|39600
5361455|4883|NTC|2014-01-10|11.82|11.9|11.82|11.9|41200
5361456|4883|NTC|2014-01-09|11.74|11.84|11.74|11.74|43700
5361457|4883|NTC|2014-01-08|11.81|11.81|11.73|11.78|19000
5361458|4883|NTC|2014-01-07|11.85|11.85|11.76|11.8|38000
5361459|4883|NTC|2014-01-06|11.75|11.8|11.72|11.78|47800
5361460|4883|NTC|2014-01-03|11.68|11.75|11.6|11.75|62000
5361461|4883|NTC|2014-01-02|11.59|11.7|11.58|11.62|76300
5361462|4883|NTC|2013-12-31|11.56|11.66|11.56|11.6|143600
5361463|4883|NTC|2013-12-30|11.56|11.74|11.56|11.62|105900
5361464|4883|NTC|2013-12-27|11.66|11.69|11.58|11.62|119400
5361465|4883|NTC|2013-12-26|11.84|11.84|11.7|11.71|60100
5361466|4883|NTC|2013-12-24|11.83|11.84|11.61|11.76|76800
5361467|4883|NTC|2013-12-23|11.62|11.84|11.62|11.79|171600
5361468|4883|NTC|2013-12-20|11.69|11.77|11.62|11.66|124500
5361469|4883|NTC|2013-12-19|11.64|11.8|11.49|11.69|153500
5361470|4883|NTC|2013-12-18|11.5|11.62|11.49|11.61|84600
5361471|4883|NTC|2013-12-17|11.44|11.58|11.38|11.56|60100
5361472|4883|NTC|2013-12-16|11.43|11.45|11.41|11.42|70200
5361473|4883|NTC|2013-12-13|11.35|11.5|11.35|11.43|35100
5361474|4883|NTC|2013-12-12|11.5|11.5|11.39|11.41|159100
5361475|4883|NTC|2013-12-11|11.45|11.48|11.4|11.43|40900
5361476|4883|NTC|2013-12-10|11.46|11.56|11.46|11.48|74800
5361477|4883|NTC|2013-12-09|11.4|11.52|11.4|11.51|114700
5361478|4883|NTC|2013-12-06|11.45|11.53|11.41|11.45|57400
5361479|4883|NTC|2013-12-05|11.51|11.54|11.45|11.45|61100
5361480|4883|NTC|2013-12-04|11.55|11.6|11.51|11.54|41800
5376318|4902|JFR|2014-01-13|12.03|12.07|12.01|12.05|152800
5376319|4902|JFR|2014-01-10|12.07|12.13|12.01|12.13|143900
5376320|4902|JFR|2014-01-09|12.08|12.1|12.03|12.09|149100
5376321|4902|JFR|2014-01-08|11.96|12.09|11.96|12.09|212800
5376322|4902|JFR|2014-01-07|11.95|12.02|11.92|12|203000
5376323|4902|JFR|2014-01-06|11.94|11.98|11.88|11.93|231000
5376324|4902|JFR|2014-01-03|11.9|11.95|11.87|11.91|199800
5376325|4902|JFR|2014-01-02|11.93|11.94|11.88|11.94|179400
5376326|4902|JFR|2013-12-31|11.91|11.99|11.91|11.92|188600
5376327|4902|JFR|2013-12-30|11.86|11.99|11.85|11.97|189500
5376328|4902|JFR|2013-12-27|11.91|11.93|11.87|11.9|139200
5376329|4902|JFR|2013-12-26|11.9|11.95|11.88|11.93|219300
5376330|4902|JFR|2013-12-24|11.9|11.94|11.86|11.89|70300
5376331|4902|JFR|2013-12-23|11.93|11.98|11.84|11.9|365400
5376332|4902|JFR|2013-12-20|11.75|11.85|11.74|11.8|175200
5376333|4902|JFR|2013-12-19|11.76|11.82|11.74|11.79|145200
5376334|4902|JFR|2013-12-18|11.81|11.86|11.78|11.8|194100
5376335|4902|JFR|2013-12-17|11.76|11.83|11.72|11.77|163200
5376336|4902|JFR|2013-12-16|11.71|11.82|11.7|11.8|189400
5376337|4902|JFR|2013-12-13|11.77|11.77|11.7|11.76|181900
5376338|4902|JFR|2013-12-12|11.9|11.92|11.76|11.8|191000
5376339|4902|JFR|2013-12-11|11.85|11.9|11.82|11.83|159900
5376340|4902|JFR|2013-12-10|11.91|11.95|11.88|11.92|214600
5376341|4902|JFR|2013-12-09|11.83|11.87|11.83|11.84|180400
5376342|4902|JFR|2013-12-06|11.91|11.93|11.82|11.84|221400
5376343|4902|JFR|2013-12-05|11.84|11.87|11.8|11.87|166500
5376344|4902|JFR|2013-12-04|11.83|11.91|11.82|11.89|193500
5376345|4902|JFR|2013-12-03|11.86|11.91|11.82|11.87|197700
5376346|4902|JFR|2013-12-02|11.93|11.96|11.9|11.93|116700
5414576|4957|NPI|2014-01-17|12.78|12.89|12.78|12.89|134200
5414577|4957|NPI|2014-01-16|12.63|12.75|12.63|12.75|102200
5414578|4957|NPI|2014-01-15|12.71|12.74|12.66|12.68|107900
5414579|4957|NPI|2014-01-14|12.75|12.79|12.67|12.68|218100
5414580|4957|NPI|2014-01-13|12.7|12.84|12.7|12.77|188400
5414581|4957|NPI|2014-01-10|12.7|12.8|12.7|12.74|155600
5414582|4957|NPI|2014-01-09|12.64|12.68|12.63|12.66|105100
5414583|4957|NPI|2014-01-08|12.59|12.65|12.56|12.65|146200
5414584|4957|NPI|2014-01-07|12.66|12.7|12.58|12.62|133500
5414585|4957|NPI|2014-01-06|12.44|12.59|12.44|12.57|191100
5414586|4957|NPI|2014-01-03|12.39|12.45|12.31|12.43|113900
5414587|4957|NPI|2014-01-02|12.32|12.38|12.26|12.38|117500
5414588|4957|NPI|2013-12-31|12.42|12.42|12.31|12.33|401500
5414589|4957|NPI|2013-12-30|12.42|12.43|12.32|12.38|306200
5414590|4957|NPI|2013-12-27|12.44|12.46|12.37|12.37|270100
5414591|4957|NPI|2013-12-26|12.65|12.66|12.48|12.48|215600
5414592|4957|NPI|2013-12-24|12.7|12.72|12.63|12.66|142000
5414593|4957|NPI|2013-12-23|12.51|12.75|12.51|12.75|335400
5414594|4957|NPI|2013-12-20|12.41|12.55|12.36|12.54|442700
5414595|4957|NPI|2013-12-19|12.28|12.42|12.24|12.41|359300
5414596|4957|NPI|2013-12-18|12.17|12.34|12.17|12.28|410300
5414597|4957|NPI|2013-12-17|11.99|12.16|11.98|12.13|441800
5414598|4957|NPI|2013-12-16|11.97|12|11.96|11.96|339000
5414599|4957|NPI|2013-12-13|12|12.01|11.89|11.92|234900
5414600|4957|NPI|2013-12-12|11.93|12.02|11.93|12.02|338700
5414601|4957|NPI|2013-12-11|11.96|12|11.88|11.96|328200
5414602|4957|NPI|2013-12-10|12.05|12.06|11.9|12|425400
5414603|4957|NPI|2013-12-09|12.02|12.05|11.98|12.04|196500
5414604|4957|NPI|2013-12-06|12.13|12.13|11.95|11.98|498700
5414605|4957|NPI|2013-12-05|12.12|12.13|12.03|12.04|300700
5414606|4957|NPI|2013-12-04|12.22|12.25|12.16|12.16|152000
5414607|4957|NPI|2013-12-03|12.24|12.33|12.2|12.25|139100
5414608|4957|NPI|2013-12-02|12.35|12.35|12.24|12.26|135600
5410658|4954|NPF|2014-01-17|13.03|13.12|13.03|13.11|65100
5410659|4954|NPF|2014-01-16|13.02|13.03|12.99|13.01|55700
5410660|4954|NPF|2014-01-15|13.04|13.04|12.98|13.02|29300
5410661|4954|NPF|2014-01-14|12.95|13|12.92|12.95|46100
5410662|4954|NPF|2014-01-13|13.13|13.13|12.9|12.91|123400
5410663|4954|NPF|2014-01-10|13|13.13|13|13.05|44700
5410664|4954|NPF|2014-01-09|12.91|12.96|12.89|12.96|88300
5410665|4954|NPF|2014-01-08|12.91|12.91|12.79|12.89|85900
5410666|4954|NPF|2014-01-07|12.95|12.98|12.81|12.82|91300
5410667|4954|NPF|2014-01-06|12.58|12.8|12.58|12.77|88900
5410668|4954|NPF|2014-01-03|12.51|12.58|12.43|12.58|74900
5410669|4954|NPF|2014-01-02|12.39|12.46|12.32|12.46|114800
5410670|4954|NPF|2013-12-31|12.37|12.46|12.33|12.37|148500
5410671|4954|NPF|2013-12-30|12.34|12.44|12.32|12.41|75500
5410672|4954|NPF|2013-12-27|12.54|12.54|12.36|12.4|149200
5410673|4954|NPF|2013-12-26|12.67|12.67|12.47|12.54|74800
5382864|4909|NXN|2013-12-18|12.94|13.14|12.94|13.14|10500
5382865|4909|NXN|2013-12-17|12.74|12.9|12.69|12.9|13700
5382866|4909|NXN|2013-12-16|12.66|12.78|12.62|12.69|9000
5382867|4909|NXN|2013-12-13|12.85|12.85|12.69|12.69|5800
5382868|4909|NXN|2013-12-12|12.79|12.83|12.77|12.8|11600
5382869|4909|NXN|2013-12-11|12.69|12.77|12.66|12.76|12300
5382870|4909|NXN|2013-12-10|12.8|12.81|12.73|12.81|9100
5382871|4909|NXN|2013-12-09|12.9|13.04|12.65|12.74|19900
5382872|4909|NXN|2013-12-06|12.91|13.05|12.84|12.94|5700
5382873|4909|NXN|2013-12-05|12.91|13.08|12.91|12.96|3300
5382874|4909|NXN|2013-12-04|12.85|13.01|12.85|12.96|8800
5382875|4909|NXN|2013-12-03|12.91|12.94|12.78|12.93|12200
5382876|4909|NXN|2013-12-02|12.74|12.92|12.72|12.87|22500
5399839|4938|NNY|2014-01-17|9.02|9.04|8.99|9.02|23800
5399840|4938|NNY|2014-01-16|8.92|9|8.92|9|20700
5399841|4938|NNY|2014-01-15|9|9.01|8.93|8.93|35600
5399842|4938|NNY|2014-01-14|9.05|9.06|8.98|9|23700
5399843|4938|NNY|2014-01-13|9.09|9.1|9|9.03|21000
5399844|4938|NNY|2014-01-10|9.06|9.09|9.02|9.09|33900
5399845|4938|NNY|2014-01-09|9.02|9.06|8.93|9.06|49900
5399846|4938|NNY|2014-01-08|9.06|9.08|8.97|9.01|39500
5399847|4938|NNY|2014-01-07|8.99|9.1|8.94|9.1|72700
5399848|4938|NNY|2014-01-06|8.9|8.99|8.88|8.94|52900
5399849|4938|NNY|2014-01-03|8.91|8.93|8.81|8.93|34100
5399850|4938|NNY|2014-01-02|8.76|8.88|8.76|8.87|132100
5399851|4938|NNY|2013-12-31|8.83|8.83|8.76|8.76|106400
5399852|4938|NNY|2013-12-30|8.95|8.95|8.7|8.79|76700
5399853|4938|NNY|2013-12-27|8.83|8.94|8.75|8.9|132400
5399854|4938|NNY|2013-12-26|8.84|8.93|8.76|8.78|89700
5399855|4938|NNY|2013-12-24|8.94|8.94|8.83|8.9|55000
5399856|4938|NNY|2013-12-23|8.89|8.94|8.84|8.92|137900
5399857|4938|NNY|2013-12-20|8.95|8.95|8.86|8.94|73500
5399858|4938|NNY|2013-12-19|8.9|8.94|8.82|8.94|56000
5399859|4938|NNY|2013-12-18|8.73|8.93|8.65|8.93|117900
5399860|4938|NNY|2013-12-17|8.5|8.7|8.49|8.7|117000
5399861|4938|NNY|2013-12-16|8.55|8.6|8.47|8.54|89400
5399862|4938|NNY|2013-12-13|8.65|8.65|8.52|8.55|220700
5399863|4938|NNY|2013-12-12|8.61|8.69|8.58|8.6|42200
5399864|4938|NNY|2013-12-11|8.76|8.76|8.64|8.65|53000
5399865|4938|NNY|2013-12-10|8.71|8.78|8.71|8.77|29800
5399866|4938|NNY|2013-12-09|8.65|8.76|8.65|8.75|89700
5399867|4938|NNY|2013-12-06|8.66|8.71|8.61|8.7|106500
5399868|4938|NNY|2013-12-05|8.63|8.63|8.59|8.61|31000
5399869|4938|NNY|2013-12-04|8.56|8.63|8.56|8.61|16400
5399870|4938|NNY|2013-12-03|8.61|8.61|8.56|8.58|25800
5399871|4938|NNY|2013-12-02|8.58|8.59|8.51|8.59|84700
5395921|4931|NQJ|2014-01-17|13.07|13.11|13.05|13.08|39100
5395922|4931|NQJ|2014-01-16|12.91|13|12.87|12.99|62900
5395923|4931|NQJ|2014-01-15|12.93|12.95|12.85|12.91|39500
5395924|4931|NQJ|2014-01-14|12.85|12.99|12.83|12.99|73100
5395925|4931|NQJ|2014-01-13|12.88|12.95|12.87|12.91|23100
5395926|4931|NQJ|2014-01-10|12.87|12.99|12.87|12.96|45100
5395927|4931|NQJ|2014-01-09|12.85|12.89|12.84|12.87|27300
5395928|4931|NQJ|2014-01-08|12.83|12.93|12.82|12.9|23000
5395929|4931|NQJ|2014-01-07|12.85|12.94|12.79|12.9|47300
5395930|4931|NQJ|2014-01-06|12.81|13|12.8|12.82|100800
5395931|4931|NQJ|2014-01-03|12.9|12.9|12.77|12.82|57100
5395932|4931|NQJ|2014-01-02|12.91|12.94|12.8|12.94|84300
5395933|4931|NQJ|2013-12-31|12.76|12.91|12.73|12.89|164600
5395934|4931|NQJ|2013-12-30|12.81|12.84|12.7|12.79|97200
5395935|4931|NQJ|2013-12-27|12.79|12.82|12.7|12.82|123000
5395936|4931|NQJ|2013-12-26|12.85|12.89|12.73|12.77|105600
5395937|4931|NQJ|2013-12-24|12.82|12.91|12.75|12.86|80800
5395938|4931|NQJ|2013-12-23|12.82|12.94|12.71|12.88|232800
5395939|4931|NQJ|2013-12-20|12.67|12.76|12.61|12.76|73500
5395940|4931|NQJ|2013-12-19|12.52|12.75|12.49|12.73|101700
5395941|4931|NQJ|2013-12-18|12.42|12.6|12.42|12.6|100700
5395942|4931|NQJ|2013-12-17|12.21|12.49|12.21|12.48|101800
5395943|4931|NQJ|2013-12-16|12.24|12.3|12.24|12.3|49900
5395944|4931|NQJ|2013-12-13|12.3|12.3|12.21|12.27|40300
5395945|4931|NQJ|2013-12-12|12.25|12.33|12.21|12.26|67100
5395946|4931|NQJ|2013-12-11|12.34|12.35|12.26|12.29|78400
5395947|4931|NQJ|2013-12-10|12.4|12.43|12.31|12.33|130900
5395948|4931|NQJ|2013-12-09|12.33|12.39|12.23|12.36|53100
5395949|4931|NQJ|2013-12-06|12.36|12.37|12.28|12.33|40600
5395950|4931|NQJ|2013-12-05|12.48|12.48|12.31|12.31|50700
5395951|4931|NQJ|2013-12-04|12.36|12.5|12.33|12.46|89200
5395952|4931|NQJ|2013-12-03|12.42|12.47|12.35|12.43|86900
5358866|4881|NUC|2013-12-06|13.99|14.11|13.95|14.11|29000
5358867|4881|NUC|2013-12-05|14.1|14.1|13.92|14.05|51100
5358868|4881|NUC|2013-12-04|13.97|14.15|13.94|14.12|43100
5358869|4881|NUC|2013-12-03|14|14.14|13.91|14.11|67600
5358870|4881|NUC|2013-12-02|14.14|14.14|13.92|13.94|79500
5357532|4879|NCP|2014-01-17|13.6|13.83|13.55|13.71|42500
5357533|4879|NCP|2014-01-16|13.47|13.6|13.47|13.53|52600
5357534|4879|NCP|2014-01-15|13.47|13.51|13.46|13.48|36900
5357535|4879|NCP|2014-01-14|13.42|13.53|13.41|13.49|77500
5357536|4879|NCP|2014-01-13|13.45|13.5|13.42|13.48|41600
5357537|4879|NCP|2014-01-10|13.41|13.53|13.39|13.53|48400
5357538|4879|NCP|2014-01-09|13.39|13.44|13.38|13.4|18300
5357539|4879|NCP|2014-01-08|13.34|13.4|13.33|13.4|49400
5357540|4879|NCP|2014-01-07|13.41|13.49|13.32|13.34|65700
5357541|4879|NCP|2014-01-06|13.41|13.49|13.33|13.39|78100
5357542|4879|NCP|2014-01-03|13.26|13.37|13.16|13.31|48100
5357543|4879|NCP|2014-01-02|13.37|13.37|13.16|13.3|60600
5357544|4879|NCP|2013-12-31|13.37|13.37|13.22|13.29|86500
5357545|4879|NCP|2013-12-30|13.28|13.38|13.26|13.27|55100
5357546|4879|NCP|2013-12-27|13.43|13.52|13.3|13.33|69900
5357547|4879|NCP|2013-12-26|13.54|13.56|13.45|13.47|17900
5357548|4879|NCP|2013-12-24|13.44|13.55|13.44|13.55|49500
5357549|4879|NCP|2013-12-23|13.3|13.56|13.3|13.52|47600
5357550|4879|NCP|2013-12-20|13.23|13.36|13.23|13.34|50300
5357551|4879|NCP|2013-12-19|13.01|13.27|13.01|13.27|65800
5357552|4879|NCP|2013-12-18|13.18|13.18|13.03|13.07|60400
5357553|4879|NCP|2013-12-17|12.9|13.12|12.9|13.03|50600
5357554|4879|NCP|2013-12-16|12.91|13.01|12.86|12.89|89900
5357555|4879|NCP|2013-12-13|12.95|12.96|12.86|12.9|73500
5357556|4879|NCP|2013-12-12|12.97|13.04|12.95|13.01|25200
5357557|4879|NCP|2013-12-11|13.04|13.04|12.97|13.03|23100
5357558|4879|NCP|2013-12-10|12.93|13.09|12.93|13.06|42400
5357559|4879|NCP|2013-12-09|13.13|13.16|13|13|52100
5357560|4879|NCP|2013-12-06|13.1|13.13|13.02|13.13|25700
5357561|4879|NCP|2013-12-05|12.97|13.1|12.97|13.1|22900
5357562|4879|NCP|2013-12-04|13.09|13.09|12.99|13.01|43900
5357563|4879|NCP|2013-12-03|13.01|13.09|12.99|13.07|41200
5357564|4879|NCP|2013-12-02|13.14|13.14|12.97|13.06|31900
5352308|4875|NAC|2014-01-17|13.21|13.57|13.21|13.37|120100
5352309|4875|NAC|2014-01-16|13.13|13.2|13.13|13.19|56000
5352310|4875|NAC|2014-01-15|13.15|13.18|13.1|13.13|89300
5352311|4875|NAC|2014-01-14|13.13|13.15|13.1|13.14|75900
5352312|4875|NAC|2014-01-13|13.16|13.17|13.06|13.11|57100
5352313|4875|NAC|2014-01-10|12.96|13.17|12.96|13.17|70300
5352314|4875|NAC|2014-01-09|13.01|13.01|12.88|12.97|63900
5352315|4875|NAC|2014-01-08|12.86|12.96|12.73|12.96|53500
5352316|4875|NAC|2014-01-07|12.96|13|12.84|12.88|120900
5352317|4875|NAC|2014-01-06|12.78|12.98|12.78|12.95|99300
5352318|4875|NAC|2014-01-03|12.86|12.88|12.69|12.83|34900
5352319|4875|NAC|2014-01-02|12.86|12.86|12.67|12.81|56000
5352320|4875|NAC|2013-12-31|12.85|12.85|12.73|12.85|147500
5352321|4875|NAC|2013-12-30|12.67|12.79|12.67|12.74|94700
5352322|4875|NAC|2013-12-27|12.84|12.84|12.7|12.73|80900
5352323|4875|NAC|2013-12-26|12.86|12.86|12.83|12.84|64500
5352324|4875|NAC|2013-12-24|12.87|12.89|12.78|12.84|66800
5352325|4875|NAC|2013-12-23|12.74|12.87|12.73|12.85|119300
5352326|4875|NAC|2013-12-20|12.58|12.69|12.58|12.68|144600
5352327|4875|NAC|2013-12-19|12.36|12.6|12.36|12.6|100900
5352328|4875|NAC|2013-12-18|12.41|12.46|12.4|12.42|237800
5352329|4875|NAC|2013-12-17|12.4|12.46|12.37|12.41|183800
5352330|4875|NAC|2013-12-16|12.36|12.36|12.27|12.34|119300
5352331|4875|NAC|2013-12-13|12.28|12.37|12.28|12.34|104700
5352332|4875|NAC|2013-12-12|12.31|12.38|12.3|12.37|97500
5352333|4875|NAC|2013-12-11|12.3|12.31|12.15|12.3|122400
5352334|4875|NAC|2013-12-10|12.25|12.36|12.22|12.36|62500
5352335|4875|NAC|2013-12-09|12.25|12.33|12.19|12.3|88900
5352336|4875|NAC|2013-12-06|12.27|12.33|12.22|12.3|72300
5352337|4875|NAC|2013-12-05|12.23|12.28|12.2|12.26|71400
5352338|4875|NAC|2013-12-04|12.42|12.42|12.25|12.29|87200
5352339|4875|NAC|2013-12-03|12.41|12.41|12.25|12.39|81400
5352340|4875|NAC|2013-12-02|12.43|12.45|12.29|12.38|77300
5342813|4866|NUE|2014-01-17|51.92|52.1|51.3|51.38|3290300
5342814|4866|NUE|2014-01-16|51.63|51.95|51.49|51.82|1501500
5342815|4866|NUE|2014-01-15|51.53|51.88|51.29|51.54|1576800
5342816|4866|NUE|2014-01-14|51.46|51.72|50.82|51.57|2686400
5342817|4866|NUE|2014-01-13|52.78|53.05|51.43|51.54|2298700
5342818|4866|NUE|2014-01-10|52.88|52.99|52.38|52.95|1410700
5342819|4866|NUE|2014-01-09|53.32|53.36|52.52|52.74|1684200
5410674|4954|NPF|2013-12-24|12.72|12.72|12.57|12.64|122900
5410675|4954|NPF|2013-12-23|12.65|12.73|12.59|12.65|121100
5410676|4954|NPF|2013-12-20|12.57|12.64|12.52|12.6|102900
5410677|4954|NPF|2013-12-19|12.54|12.57|12.42|12.57|79300
5410678|4954|NPF|2013-12-18|12.4|12.55|12.34|12.49|100700
5410679|4954|NPF|2013-12-17|12.24|12.36|12.13|12.32|193000
5410680|4954|NPF|2013-12-16|12.18|12.2|12.08|12.11|116100
5410681|4954|NPF|2013-12-13|12.15|12.18|12.07|12.15|129100
5410682|4954|NPF|2013-12-12|12.13|12.16|12.07|12.14|101600
5410683|4954|NPF|2013-12-11|12.04|12.12|11.97|12.12|130900
5410684|4954|NPF|2013-12-10|12.03|12.07|11.97|12.06|63600
5410685|4954|NPF|2013-12-09|12.06|12.06|11.96|12|120600
5410686|4954|NPF|2013-12-06|12.09|12.09|11.97|12.09|129200
5410687|4954|NPF|2013-12-05|12.05|12.08|11.98|11.98|88700
5410688|4954|NPF|2013-12-04|12.08|12.1|12.03|12.1|139000
5410689|4954|NPF|2013-12-03|11.96|12.09|11.96|12.07|107300
5410690|4954|NPF|2013-12-02|11.98|12.04|11.98|12|58600
5369286|4895|JMF|2014-01-17|18.91|19.09|18.85|19.03|92100
5369287|4895|JMF|2014-01-16|18.61|18.89|18.54|18.88|201700
5369288|4895|JMF|2014-01-15|18.57|18.63|18.46|18.56|114100
5369289|4895|JMF|2014-01-14|18.72|18.72|18.35|18.51|131800
5369290|4895|JMF|2014-01-13|18.78|18.9|18.52|18.57|261800
5369291|4895|JMF|2014-01-10|19.05|19.15|18.92|19.03|167300
5369292|4895|JMF|2014-01-09|19.23|19.23|18.94|18.98|137500
5369293|4895|JMF|2014-01-08|19.27|19.27|19.03|19.18|93600
5369294|4895|JMF|2014-01-07|19.45|19.47|19.02|19.23|128900
5369295|4895|JMF|2014-01-06|19.24|19.3|18.97|19.17|80200
5369296|4895|JMF|2014-01-03|19.13|19.18|18.87|19.18|105800
5369297|4895|JMF|2014-01-02|19.61|19.64|19.09|19.19|139900
5369298|4895|JMF|2013-12-31|19.37|19.68|19.37|19.55|119600
5369299|4895|JMF|2013-12-30|19.49|19.53|19.27|19.51|127500
5369300|4895|JMF|2013-12-27|19.15|19.54|19.06|19.51|134900
5369301|4895|JMF|2013-12-26|19.14|19.32|19.14|19.29|92400
5369302|4895|JMF|2013-12-24|19.16|19.3|19.05|19.28|90800
5369303|4895|JMF|2013-12-23|18.85|19.08|18.63|19.08|160200
5369304|4895|JMF|2013-12-20|18.23|18.53|18.19|18.53|138400
5369305|4895|JMF|2013-12-19|17.97|18.18|17.79|18.14|236500
5369306|4895|JMF|2013-12-18|17.95|18.05|17.72|17.96|370600
5369307|4895|JMF|2013-12-17|18.44|18.49|17.95|18.01|280900
5369308|4895|JMF|2013-12-16|18.11|18.45|18.11|18.38|153500
5369309|4895|JMF|2013-12-13|18.05|18.11|17.82|18.09|108000
5369310|4895|JMF|2013-12-12|18.15|18.15|17.94|17.97|86700
5369311|4895|JMF|2013-12-11|18.22|18.3|18.09|18.22|125100
5369312|4895|JMF|2013-12-10|18.15|18.18|17.91|18.07|155700
5369313|4895|JMF|2013-12-09|18.25|18.36|18|18.01|159800
5369314|4895|JMF|2013-12-06|18.49|18.61|18.18|18.27|136600
5369315|4895|JMF|2013-12-05|18.7|18.7|18.32|18.45|158700
5369316|4895|JMF|2013-12-04|19.01|19.01|18.6|18.66|88700
5369317|4895|JMF|2013-12-03|19.2|19.21|18.83|18.97|84100
5369318|4895|JMF|2013-12-02|19.38|19.38|19.01|19.06|58700
5393309|4928|NMO|2014-01-17|12.35|12.45|12.35|12.41|173900
5393310|4928|NMO|2014-01-16|12.36|12.43|12.34|12.35|108600
5393311|4928|NMO|2014-01-15|12.32|12.39|12.32|12.36|206200
5393312|4928|NMO|2014-01-14|12.33|12.33|12.26|12.31|75500
5393313|4928|NMO|2014-01-13|12.37|12.37|12.28|12.29|128900
5393314|4928|NMO|2014-01-10|12.28|12.4|12.27|12.38|128900
5393315|4928|NMO|2014-01-09|12.26|12.29|12.24|12.27|55100
5393316|4928|NMO|2014-01-08|12.23|12.24|12.17|12.24|142300
5393317|4928|NMO|2014-01-07|12.29|12.3|12.19|12.21|131100
5393318|4928|NMO|2014-01-06|12.05|12.18|12.05|12.14|113600
5393319|4928|NMO|2014-01-03|11.95|12.04|11.95|12.04|245200
5393320|4928|NMO|2014-01-02|12.01|12.01|11.92|12|236100
5393321|4928|NMO|2013-12-31|12.02|12.05|12|12|250200
5393322|4928|NMO|2013-12-30|12.05|12.06|12|12.05|241300
5393323|4928|NMO|2013-12-27|12.07|12.07|12.01|12.04|151000
5393324|4928|NMO|2013-12-26|12.05|12.11|12.04|12.05|131800
5393325|4928|NMO|2013-12-24|12.14|12.14|12.05|12.09|90500
5393326|4928|NMO|2013-12-23|12.08|12.21|12.08|12.16|211700
5393327|4928|NMO|2013-12-20|12.05|12.17|12.01|12.09|281300
5393328|4928|NMO|2013-12-19|11.95|12.11|11.95|12.07|380000
5393329|4928|NMO|2013-12-18|11.82|12|11.82|11.97|270500
5393330|4928|NMO|2013-12-17|11.69|11.89|11.69|11.88|280000
5393331|4928|NMO|2013-12-16|11.6|11.72|11.6|11.69|269300
5393332|4928|NMO|2013-12-13|11.64|11.65|11.58|11.65|645300
5393333|4928|NMO|2013-12-12|11.56|11.65|11.55|11.65|276800
5393334|4928|NMO|2013-12-11|11.52|11.59|11.52|11.56|208200
5393335|4928|NMO|2013-12-10|11.62|11.65|11.59|11.6|432400
5393336|4928|NMO|2013-12-09|11.57|11.64|11.57|11.64|307900
5361481|4883|NTC|2013-12-03|11.67|11.67|11.5|11.6|94300
5361482|4883|NTC|2013-12-02|11.62|11.66|11.54|11.6|46300
5384150|4910|NID|2014-01-17|11.6|11.7|11.6|11.67|252100
5384151|4910|NID|2014-01-16|11.63|11.65|11.6|11.65|152300
5384152|4910|NID|2014-01-15|11.68|11.78|11.64|11.65|333300
5384153|4910|NID|2014-01-14|11.6|11.65|11.58|11.65|119600
5384154|4910|NID|2014-01-13|11.62|11.66|11.59|11.62|142400
5384155|4910|NID|2014-01-10|11.64|11.69|11.63|11.66|154000
5384156|4910|NID|2014-01-09|11.59|11.7|11.58|11.61|165900
5384157|4910|NID|2014-01-08|11.56|11.64|11.53|11.6|160000
5384158|4910|NID|2014-01-07|11.55|11.64|11.55|11.57|152300
5384159|4910|NID|2014-01-06|11.53|11.59|11.51|11.57|136600
5384160|4910|NID|2014-01-03|11.45|11.54|11.35|11.54|107500
5384161|4910|NID|2014-01-02|11.45|11.49|11.32|11.45|152600
5384162|4910|NID|2013-12-31|11.25|11.51|11.22|11.51|981300
5384163|4910|NID|2013-12-30|11.5|11.5|11.3|11.31|519900
5384164|4910|NID|2013-12-27|11.35|11.57|11.28|11.45|778300
5384165|4910|NID|2013-12-26|11.34|11.44|11.33|11.39|396000
5384166|4910|NID|2013-12-24|11.36|11.43|11.3|11.37|213300
5384167|4910|NID|2013-12-23|11.34|11.52|11.34|11.39|576000
5384168|4910|NID|2013-12-20|11.35|11.4|11.24|11.33|723500
5384169|4910|NID|2013-12-19|11.17|11.37|11.16|11.36|703800
5384170|4910|NID|2013-12-18|11.15|11.25|11.12|11.24|1073100
5384171|4910|NID|2013-12-17|10.96|11.2|10.96|11.2|562500
5384172|4910|NID|2013-12-16|10.91|11.06|10.84|11.05|541900
5384173|4910|NID|2013-12-13|10.94|10.99|10.84|10.91|608100
5384174|4910|NID|2013-12-12|10.96|11.04|10.93|10.97|365400
5384175|4910|NID|2013-12-11|11|11|10.89|10.95|524300
5384176|4910|NID|2013-12-10|11.01|11.1|10.98|10.99|849900
5384177|4910|NID|2013-12-09|11.01|11.05|10.98|11.03|396600
5384178|4910|NID|2013-12-06|11.08|11.1|11|11.01|430100
5384179|4910|NID|2013-12-05|11.05|11.11|11.01|11.02|474100
5384180|4910|NID|2013-12-04|11.15|11.2|11.02|11.05|394300
5384181|4910|NID|2013-12-03|11.06|11.15|11.06|11.12|227800
5384182|4910|NID|2013-12-02|11.17|11.17|11.09|11.09|189900
5406369|4950|NPY|2014-01-17|12.31|12.38|12.3|12.34|26900
5406370|4950|NPY|2014-01-16|12.3|12.32|12.27|12.27|10400
5406371|4950|NPY|2014-01-15|12.27|12.27|12.24|12.26|11000
5406372|4950|NPY|2014-01-14|12.23|12.31|12.23|12.24|38100
5406373|4950|NPY|2014-01-13|12.3|12.3|12.22|12.24|84400
5406374|4950|NPY|2014-01-10|12.27|12.27|12.21|12.25|31300
5406375|4950|NPY|2014-01-09|12.16|12.24|12.16|12.19|19900
5406376|4950|NPY|2014-01-08|12.06|12.19|12.06|12.14|50900
5406377|4950|NPY|2014-01-07|12.11|12.18|12.06|12.11|81400
5406378|4950|NPY|2014-01-06|11.99|12.14|11.99|12.05|22000
5406379|4950|NPY|2014-01-03|12.05|12.05|11.93|12.01|35600
5406380|4950|NPY|2014-01-02|11.86|12|11.86|11.98|30200
5406381|4950|NPY|2013-12-31|11.93|11.97|11.87|11.89|148200
5406382|4950|NPY|2013-12-30|12|12.03|11.93|11.97|66400
5406383|4950|NPY|2013-12-27|12.02|12.1|11.9|12.06|113600
5406384|4950|NPY|2013-12-26|12.2|12.3|12.04|12.05|40000
5406385|4950|NPY|2013-12-24|12.11|12.18|12|12.12|32900
5406386|4950|NPY|2013-12-23|12.01|12.2|12.01|12.17|78200
5406387|4950|NPY|2013-12-20|11.91|12.06|11.89|12.01|140900
5406388|4950|NPY|2013-12-19|11.85|12.02|11.85|11.98|61000
5406389|4950|NPY|2013-12-18|11.95|11.98|11.85|11.94|54000
5406390|4950|NPY|2013-12-17|11.67|11.92|11.67|11.89|61800
5406391|4950|NPY|2013-12-16|11.74|11.78|11.61|11.71|51500
5406392|4950|NPY|2013-12-13|11.57|11.7|11.57|11.64|90300
5406393|4950|NPY|2013-12-12|11.61|11.7|11.56|11.6|80200
5406394|4950|NPY|2013-12-11|11.64|11.73|11.56|11.65|81000
5406395|4950|NPY|2013-12-10|11.75|11.89|11.73|11.76|44900
5406396|4950|NPY|2013-12-09|11.9|11.9|11.72|11.77|49100
5406397|4950|NPY|2013-12-06|11.66|11.77|11.66|11.72|35400
5406398|4950|NPY|2013-12-05|11.71|11.79|11.71|11.75|31600
5406399|4950|NPY|2013-12-04|11.8|11.85|11.72|11.76|47500
5406400|4950|NPY|2013-12-03|11.87|11.89|11.76|11.87|48500
5406401|4950|NPY|2013-12-02|11.8|11.85|11.79|11.8|47800
5367980|4893|NAD|2014-01-17|13.2|13.32|13.2|13.31|89800
5367981|4893|NAD|2014-01-16|13.17|13.26|13.17|13.22|85700
5367982|4893|NAD|2014-01-15|13.17|13.21|13.16|13.19|76300
5367983|4893|NAD|2014-01-14|13.18|13.2|13.13|13.18|84400
5367984|4893|NAD|2014-01-13|13.19|13.22|13.14|13.15|101100
5367985|4893|NAD|2014-01-10|13.13|13.25|13.09|13.22|104300
5367986|4893|NAD|2014-01-09|13.05|13.13|13.04|13.09|102800
5367987|4893|NAD|2014-01-08|13.02|13.07|12.97|13.07|108900
5367988|4893|NAD|2014-01-07|13.02|13.12|13.01|13.02|174600
5367989|4893|NAD|2014-01-06|12.86|13.03|12.86|13.01|179400
5342820|4866|NUE|2014-01-08|52.77|53.4|52.44|53.07|2121300
5342821|4866|NUE|2014-01-07|52.62|53.12|52.59|52.79|1725500
5342822|4866|NUE|2014-01-06|52.92|53|52.2|52.53|1459600
5342823|4866|NUE|2014-01-03|52.75|52.94|52.51|52.78|849000
5342824|4866|NUE|2014-01-02|53.29|53.38|52.51|52.73|1604200
5342825|4866|NUE|2013-12-31|53.49|53.81|53.19|53.38|1210900
5342826|4866|NUE|2013-12-30|53.88|54.17|53.41|53.49|1167200
5342827|4866|NUE|2013-12-27|53.55|54.13|53.41|54|1850700
5342828|4866|NUE|2013-12-26|53.42|53.82|53.34|53.65|1089500
5342829|4866|NUE|2013-12-24|52.59|53.49|52.43|53.32|856700
5342830|4866|NUE|2013-12-23|52.32|52.59|52.04|52.42|1394500
5342831|4866|NUE|2013-12-20|52.56|52.75|51.95|51.99|2018500
5342832|4866|NUE|2013-12-19|51.61|52.67|51.5|52.39|1617300
5342833|4866|NUE|2013-12-18|51.71|51.76|50.39|51.64|1961000
5342834|4866|NUE|2013-12-17|51.95|52.05|50.94|51.51|1979700
5342835|4866|NUE|2013-12-16|51.7|52.23|51.5|52.05|1827100
5342836|4866|NUE|2013-12-13|51.28|51.72|51.26|51.59|1094800
5342837|4866|NUE|2013-12-12|51.28|51.5|51.01|51.22|1077500
5342838|4866|NUE|2013-12-11|52.87|52.87|51.38|51.45|1767600
5342839|4866|NUE|2013-12-10|52.59|52.99|52.32|52.87|1591300
5342840|4866|NUE|2013-12-09|52.19|52.66|52.19|52.51|1068400
5342841|4866|NUE|2013-12-06|52.31|52.6|51.91|52.21|1288700
5342842|4866|NUE|2013-12-05|51.47|52.05|51.34|51.86|1860300
5342843|4866|NUE|2013-12-04|50.57|51.99|50.47|51.47|2124600
5342844|4866|NUE|2013-12-03|50.67|51.31|50.33|50.55|1715600
5342845|4866|NUE|2013-12-02|51.15|51.15|50.55|50.61|1307900
5360144|4882|NVC|2014-01-17|14.21|14.43|14.18|14.37|111700
5360145|4882|NVC|2014-01-16|14.13|14.15|14.08|14.15|60500
5360146|4882|NVC|2014-01-15|14.09|14.14|14.06|14.13|55300
5360147|4882|NVC|2014-01-14|14.04|14.13|14.03|14.13|52000
5360148|4882|NVC|2014-01-13|14.03|14.09|14.02|14.09|51900
5360149|4882|NVC|2014-01-10|13.96|14.1|13.96|14.1|60200
5360150|4882|NVC|2014-01-09|13.91|13.98|13.91|13.94|50300
5360151|4882|NVC|2014-01-08|13.88|13.92|13.87|13.92|57200
5360152|4882|NVC|2014-01-07|13.91|14|13.84|13.88|67200
5360153|4882|NVC|2014-01-06|13.8|13.94|13.68|13.93|84500
5360154|4882|NVC|2014-01-03|13.75|13.81|13.66|13.79|59000
5360155|4882|NVC|2014-01-02|13.76|13.79|13.67|13.69|68500
5360156|4882|NVC|2013-12-31|13.91|13.91|13.74|13.77|110800
5360157|4882|NVC|2013-12-30|13.95|14|13.85|13.89|146000
5360158|4882|NVC|2013-12-27|13.97|14.01|13.86|14.01|123100
5360159|4882|NVC|2013-12-26|13.91|14|13.91|14|56600
5360160|4882|NVC|2013-12-24|13.98|14|13.91|14|51800
5360161|4882|NVC|2013-12-23|13.79|13.98|13.75|13.94|135800
5360162|4882|NVC|2013-12-20|13.66|13.77|13.66|13.73|121900
5360163|4882|NVC|2013-12-19|13.48|13.7|13.47|13.7|122600
5360164|4882|NVC|2013-12-18|13.46|13.53|13.43|13.49|115500
5360165|4882|NVC|2013-12-17|13.32|13.49|13.3|13.43|142400
5360166|4882|NVC|2013-12-16|13.41|13.47|13.31|13.35|101300
5360167|4882|NVC|2013-12-13|13.51|13.52|13.42|13.43|104000
5360168|4882|NVC|2013-12-12|13.5|13.52|13.43|13.45|82800
5360169|4882|NVC|2013-12-11|13.52|13.57|13.5|13.53|92000
5360170|4882|NVC|2013-12-10|13.5|13.59|13.48|13.59|88400
5360171|4882|NVC|2013-12-09|13.55|13.55|13.48|13.5|87500
5360172|4882|NVC|2013-12-06|13.61|13.61|13.48|13.53|46300
5360173|4882|NVC|2013-12-05|13.69|13.7|13.57|13.57|45800
5360174|4882|NVC|2013-12-04|13.73|13.78|13.68|13.74|59700
5360175|4882|NVC|2013-12-03|13.57|13.79|13.52|13.73|56700
5360176|4882|NVC|2013-12-02|13.61|13.65|13.48|13.56|89800
5418494|4960|JTP|2014-01-17|7.73|7.78|7.73|7.77|204400
5418495|4960|JTP|2014-01-16|7.72|7.77|7.71|7.74|243000
5418496|4960|JTP|2014-01-15|7.71|7.76|7.71|7.74|146300
5418497|4960|JTP|2014-01-14|7.72|7.75|7.71|7.72|156600
5418498|4960|JTP|2014-01-13|7.77|7.77|7.7|7.71|142100
5418499|4960|JTP|2014-01-10|7.75|7.82|7.75|7.78|188900
5418500|4960|JTP|2014-01-09|7.78|7.79|7.75|7.76|156500
5418501|4960|JTP|2014-01-08|7.69|7.76|7.69|7.76|110100
5418502|4960|JTP|2014-01-07|7.69|7.73|7.68|7.71|305000
5418503|4960|JTP|2014-01-06|7.76|7.8|7.69|7.69|258500
5418504|4960|JTP|2014-01-03|7.76|7.8|7.69|7.78|242900
5418505|4960|JTP|2014-01-02|7.69|7.78|7.68|7.78|206000
5418506|4960|JTP|2013-12-31|7.69|7.77|7.66|7.69|474000
5418507|4960|JTP|2013-12-30|7.7|7.71|7.61|7.69|425900
5418508|4960|JTP|2013-12-27|7.72|7.72|7.68|7.72|321200
5418509|4960|JTP|2013-12-26|7.7|7.72|7.69|7.69|339000
5418510|4960|JTP|2013-12-24|7.62|7.72|7.61|7.71|186000
5418511|4960|JTP|2013-12-23|7.56|7.72|7.56|7.68|358300
5418512|4960|JTP|2013-12-20|7.53|7.58|7.52|7.57|378700
5367990|4893|NAD|2014-01-03|12.68|12.89|12.6|12.88|364500
5367991|4893|NAD|2014-01-02|12.56|12.78|12.51|12.76|288500
5367992|4893|NAD|2013-12-31|12.6|12.64|12.54|12.59|221300
5367993|4893|NAD|2013-12-30|12.56|12.61|12.55|12.61|191800
5367994|4893|NAD|2013-12-27|12.67|12.72|12.6|12.6|134900
5367995|4893|NAD|2013-12-26|12.8|12.8|12.7|12.7|142200
5367996|4893|NAD|2013-12-24|12.81|12.85|12.75|12.77|144400
5367997|4893|NAD|2013-12-23|12.77|12.89|12.77|12.81|261400
5367998|4893|NAD|2013-12-20|12.74|12.84|12.72|12.75|263600
5367999|4893|NAD|2013-12-19|12.58|12.75|12.57|12.74|249600
5368000|4893|NAD|2013-12-18|12.56|12.65|12.5|12.65|545200
5368001|4893|NAD|2013-12-17|12.23|12.54|12.23|12.52|343500
5368002|4893|NAD|2013-12-16|12.14|12.28|12.14|12.21|435500
5368003|4893|NAD|2013-12-13|12.17|12.2|12.1|12.16|286900
5368004|4893|NAD|2013-12-12|12.14|12.21|12.14|12.17|162000
5368005|4893|NAD|2013-12-11|12.12|12.24|12.12|12.19|203700
5368006|4893|NAD|2013-12-10|12.26|12.3|12.23|12.26|278100
5368007|4893|NAD|2013-12-09|12.31|12.34|12.26|12.3|160300
5368008|4893|NAD|2013-12-06|12.41|12.41|12.29|12.34|182300
5368009|4893|NAD|2013-12-05|12.4|12.41|12.33|12.34|258300
5368010|4893|NAD|2013-12-04|12.52|12.53|12.4|12.4|140400
5368011|4893|NAD|2013-12-03|12.45|12.57|12.42|12.53|186100
5368012|4893|NAD|2013-12-02|12.57|12.57|12.48|12.48|87600
5370015|4896|NEV|2014-01-17|13.45|13.57|13.45|13.54|79900
5370016|4896|NEV|2014-01-16|13.49|13.53|13.4|13.48|72700
5370017|4896|NEV|2014-01-15|13.42|13.52|13.41|13.52|92200
5370018|4896|NEV|2014-01-14|13.4|13.46|13.39|13.45|77800
5370019|4896|NEV|2014-01-13|13.43|13.49|13.42|13.42|44200
5370020|4896|NEV|2014-01-10|13.41|13.51|13.41|13.49|94400
5370021|4896|NEV|2014-01-09|13.38|13.39|13.34|13.39|45600
5370022|4896|NEV|2014-01-08|13.34|13.37|13.3|13.31|40700
5370023|4896|NEV|2014-01-07|13.32|13.38|13.27|13.36|136400
5370024|4896|NEV|2014-01-06|13.1|13.28|13.08|13.26|102800
5370025|4896|NEV|2014-01-03|13.02|13.08|12.88|13.07|166300
5370026|4896|NEV|2014-01-02|12.99|13.01|12.9|13|151300
5370027|4896|NEV|2013-12-31|13.02|13.08|12.96|12.96|190000
5370028|4896|NEV|2013-12-30|13.07|13.11|12.94|13.04|229200
5370029|4896|NEV|2013-12-27|13.35|13.38|13.02|13.13|199200
5370030|4896|NEV|2013-12-26|13.4|13.48|13.31|13.35|126300
5370031|4896|NEV|2013-12-24|13.42|13.5|13.37|13.43|87800
5370032|4896|NEV|2013-12-23|13.29|13.55|13.29|13.46|226000
5370033|4896|NEV|2013-12-20|13.1|13.35|13.05|13.32|230000
5370034|4896|NEV|2013-12-19|12.88|13.09|12.88|13.09|247700
5370035|4896|NEV|2013-12-18|12.84|12.95|12.8|12.93|336600
5370036|4896|NEV|2013-12-17|12.65|12.83|12.64|12.83|222600
5370037|4896|NEV|2013-12-16|12.6|12.68|12.6|12.65|172700
5370038|4896|NEV|2013-12-13|12.58|12.7|12.57|12.61|128000
5370039|4896|NEV|2013-12-12|12.44|12.62|12.44|12.61|181400
5370040|4896|NEV|2013-12-11|12.52|12.58|12.48|12.5|127100
5370041|4896|NEV|2013-12-10|12.58|12.69|12.58|12.62|104600
5370042|4896|NEV|2013-12-09|12.53|12.65|12.53|12.62|186800
5370043|4896|NEV|2013-12-06|12.54|12.58|12.51|12.58|131300
5370044|4896|NEV|2013-12-05|12.64|12.71|12.53|12.58|154600
5370045|4896|NEV|2013-12-04|12.67|12.76|12.65|12.68|167200
5370046|4896|NEV|2013-12-03|12.73|12.75|12.65|12.72|198400
5370047|4896|NEV|2013-12-02|12.92|12.92|12.72|12.74|127200
5365368|4891|JGT|2014-01-17|10.11|10.15|10.08|10.15|160900
5365369|4891|JGT|2014-01-16|10.14|10.17|10.11|10.17|108800
5365370|4891|JGT|2014-01-15|10.17|10.19|10.1|10.19|165200
5365371|4891|JGT|2014-01-14|10.2|10.2|10.14|10.2|120800
5365372|4891|JGT|2014-01-13|10.19|10.26|10.18|10.21|257700
5365373|4891|JGT|2014-01-10|10.17|10.23|10.16|10.22|175200
5365374|4891|JGT|2014-01-09|10.2|10.2|10.15|10.18|127200
5365375|4891|JGT|2014-01-08|10.15|10.21|10.15|10.21|158000
5365376|4891|JGT|2014-01-07|10.15|10.21|10.14|10.2|182000
5365377|4891|JGT|2014-01-06|10.07|10.14|10.06|10.11|132300
5365378|4891|JGT|2014-01-03|10.12|10.12|10.05|10.06|109000
5365379|4891|JGT|2014-01-02|10.07|10.12|10.02|10.09|188500
5365380|4891|JGT|2013-12-31|10.15|10.18|10.08|10.08|412600
5365381|4891|JGT|2013-12-30|10.15|10.21|10.08|10.1|419600
5365382|4891|JGT|2013-12-27|10.21|10.25|10.14|10.2|252900
5365383|4891|JGT|2013-12-26|10.3|10.34|10.23|10.23|177300
5365384|4891|JGT|2013-12-24|10.2|10.3|10.19|10.29|193600
5365385|4891|JGT|2013-12-23|10.07|10.24|10.07|10.18|283400
5365386|4891|JGT|2013-12-20|10.09|10.11|10.05|10.07|270300
5365387|4891|JGT|2013-12-19|10.09|10.12|10.05|10.05|224800
5365388|4891|JGT|2013-12-18|10.08|10.16|10.05|10.13|280700
5365389|4891|JGT|2013-12-17|10.08|10.14|10.08|10.1|290400
5393337|4928|NMO|2013-12-06|11.64|11.65|11.58|11.59|211300
5393338|4928|NMO|2013-12-05|11.7|11.74|11.61|11.63|216900
5393339|4928|NMO|2013-12-04|11.69|11.81|11.69|11.73|203100
5393340|4928|NMO|2013-12-03|11.69|11.8|11.68|11.75|165100
5393341|4928|NMO|2013-12-02|11.75|11.76|11.7|11.72|153500
5381538|4908|NXC|2014-01-17|13.77|14|13.74|13.93|21500
5381539|4908|NXC|2014-01-16|13.72|13.79|13.67|13.71|37900
5381540|4908|NXC|2014-01-15|13.76|13.81|13.64|13.64|23200
5381541|4908|NXC|2014-01-14|13.76|13.81|13.76|13.81|11100
5381542|4908|NXC|2014-01-13|13.75|13.89|13.69|13.75|31400
5381543|4908|NXC|2014-01-10|13.74|13.77|13.71|13.71|12500
5381544|4908|NXC|2014-01-09|13.79|13.82|13.65|13.67|17700
5381545|4908|NXC|2014-01-08|13.64|13.75|13.6|13.73|20400
5381546|4908|NXC|2014-01-07|13.52|13.68|13.45|13.57|20700
5381547|4908|NXC|2014-01-06|13.46|13.59|13.46|13.5|20600
5381548|4908|NXC|2014-01-03|13.57|13.6|13.4|13.51|16800
5381549|4908|NXC|2014-01-02|13.5|13.5|13.42|13.49|18400
5381550|4908|NXC|2013-12-31|13.57|13.57|13.44|13.5|49000
5381551|4908|NXC|2013-12-30|13.38|13.53|13.38|13.47|35700
5381552|4908|NXC|2013-12-27|13.41|13.51|13.33|13.44|25600
5381553|4908|NXC|2013-12-26|13.37|13.46|13.37|13.4|18800
5381554|4908|NXC|2013-12-24|13.39|13.42|13.35|13.4|13300
5381555|4908|NXC|2013-12-23|13.35|13.46|13.35|13.41|12900
5381556|4908|NXC|2013-12-20|13.35|13.36|13.29|13.34|18000
5381557|4908|NXC|2013-12-19|13.3|13.42|13.29|13.35|38600
5381558|4908|NXC|2013-12-18|13.45|13.45|13.29|13.32|31500
5381559|4908|NXC|2013-12-17|13.23|13.39|13.23|13.38|22600
5381560|4908|NXC|2013-12-16|13.29|13.31|13.18|13.29|47500
5381561|4908|NXC|2013-12-13|13.21|13.38|13.21|13.32|31200
5381562|4908|NXC|2013-12-12|13.1|13.22|13.1|13.22|20000
5381563|4908|NXC|2013-12-11|13.24|13.26|13.1|13.14|31200
5381564|4908|NXC|2013-12-10|13.37|13.48|13.37|13.44|10200
5381565|4908|NXC|2013-12-09|13.35|13.47|13.35|13.36|14100
5381566|4908|NXC|2013-12-06|13.41|13.41|13.33|13.39|13800
5381567|4908|NXC|2013-12-05|13.4|13.46|13.35|13.42|4000
5381568|4908|NXC|2013-12-04|13.38|13.47|13.35|13.41|8700
5381569|4908|NXC|2013-12-03|13.43|13.44|13.35|13.37|21800
5381570|4908|NXC|2013-12-02|13.34|13.42|13.25|13.42|38700
5403757|4946|NUO|2014-01-17|14.46|14.51|14.42|14.48|18500
5403758|4946|NUO|2014-01-16|14.35|14.45|14.35|14.4|9700
5403759|4946|NUO|2014-01-15|14.54|14.54|14.3|14.39|30700
5403760|4946|NUO|2014-01-14|14.34|14.52|14.34|14.46|67000
5403761|4946|NUO|2014-01-13|14.36|14.44|14.35|14.39|34600
5403762|4946|NUO|2014-01-10|14.33|14.45|14.33|14.45|21800
5403763|4946|NUO|2014-01-09|14.25|14.38|14.25|14.36|32600
5403764|4946|NUO|2014-01-08|14.33|14.36|14.24|14.28|58900
5403765|4946|NUO|2014-01-07|14.3|14.46|14.3|14.45|55000
5403766|4946|NUO|2014-01-06|14.23|14.39|14.19|14.3|47500
5403767|4946|NUO|2014-01-03|14.17|14.22|14.01|14.16|18400
5403768|4946|NUO|2014-01-02|13.98|14.13|13.92|14.13|28900
5403769|4946|NUO|2013-12-31|14|14|13.91|13.92|73100
5403770|4946|NUO|2013-12-30|14.13|14.13|13.84|13.99|95700
5403771|4946|NUO|2013-12-27|13.96|14.27|13.96|14.08|93800
5403772|4946|NUO|2013-12-26|14.06|14.19|13.91|14|57000
5403773|4946|NUO|2013-12-24|14.14|14.22|14.08|14.1|31200
5403774|4946|NUO|2013-12-23|14.08|14.22|14.08|14.19|73200
5403775|4946|NUO|2013-12-20|13.95|14.14|13.95|14.06|70900
5403776|4946|NUO|2013-12-19|13.72|14|13.65|13.98|91500
5403777|4946|NUO|2013-12-18|13.74|13.84|13.7|13.82|139500
5403778|4946|NUO|2013-12-17|13.75|13.75|13.65|13.7|76100
5403779|4946|NUO|2013-12-16|13.65|13.74|13.65|13.7|72000
5403780|4946|NUO|2013-12-13|13.68|13.71|13.63|13.63|81000
5403781|4946|NUO|2013-12-12|13.79|13.79|13.65|13.71|63400
5403782|4946|NUO|2013-12-11|13.7|13.74|13.65|13.71|72400
5403783|4946|NUO|2013-12-10|13.67|13.79|13.67|13.72|30000
5403784|4946|NUO|2013-12-09|13.75|13.79|13.7|13.74|20500
5403785|4946|NUO|2013-12-06|13.76|13.79|13.73|13.77|49400
5403786|4946|NUO|2013-12-05|13.8|13.83|13.7|13.73|46800
5403787|4946|NUO|2013-12-04|13.75|13.79|13.69|13.78|77100
5403788|4946|NUO|2013-12-03|13.68|13.79|13.58|13.79|67000
5403789|4946|NUO|2013-12-02|13.71|13.72|13.58|13.6|98000
5425458|4966|NXP|2014-01-17|13.2|13.31|13.18|13.31|20300
5425459|4966|NXP|2014-01-16|13.16|13.19|13.16|13.18|21300
5425460|4966|NXP|2014-01-15|13.19|13.19|13.15|13.17|25600
5425461|4966|NXP|2014-01-14|13.23|13.24|13.16|13.17|28400
5425462|4966|NXP|2014-01-13|13.25|13.26|13.2|13.21|39600
5425463|4966|NXP|2014-01-10|13.15|13.26|13.15|13.23|49700
5425464|4966|NXP|2014-01-09|13.1|13.17|13.1|13.14|15100
5395953|4931|NQJ|2013-12-02|12.55|12.56|12.4|12.45|57700
5433960|4973|NTX|2014-01-17|13.2|13.45|13.2|13.45|39100
5433961|4973|NTX|2014-01-16|13.12|13.18|13.12|13.15|15400
5433962|4973|NTX|2014-01-15|13.19|13.22|13.12|13.12|25900
5433963|4973|NTX|2014-01-14|13.13|13.2|13.12|13.19|11700
5433964|4973|NTX|2014-01-13|13.13|13.2|13.12|13.18|32800
5433965|4973|NTX|2014-01-10|13.1|13.24|13.1|13.21|34400
5433966|4973|NTX|2014-01-09|13.09|13.16|13.06|13.11|31400
5433967|4973|NTX|2014-01-08|13.06|13.09|13.01|13.05|10700
5433968|4973|NTX|2014-01-07|13.16|13.17|13.04|13.09|46700
5433969|4973|NTX|2014-01-06|12.99|13.14|12.99|13.11|26600
5433970|4973|NTX|2014-01-03|12.88|12.95|12.87|12.93|14500
5433971|4973|NTX|2014-01-02|12.8|12.92|12.8|12.92|24800
5433972|4973|NTX|2013-12-31|12.8|12.95|12.8|12.85|56500
5433973|4973|NTX|2013-12-30|12.83|12.9|12.77|12.9|52400
5433974|4973|NTX|2013-12-27|12.82|12.89|12.8|12.89|76200
5433975|4973|NTX|2013-12-26|12.93|13|12.92|12.95|47400
5433976|4973|NTX|2013-12-24|12.95|12.99|12.91|12.97|70500
5433977|4973|NTX|2013-12-23|12.95|13.07|12.91|13.05|88200
5433978|4973|NTX|2013-12-20|12.86|13|12.85|12.95|18600
5433979|4973|NTX|2013-12-19|12.76|12.93|12.76|12.93|31700
5433980|4973|NTX|2013-12-18|12.73|12.88|12.73|12.87|57700
5433981|4973|NTX|2013-12-17|12.53|12.78|12.53|12.75|63000
5433982|4973|NTX|2013-12-16|12.53|12.65|12.52|12.59|54300
5433983|4973|NTX|2013-12-13|12.57|12.62|12.48|12.59|125300
5433984|4973|NTX|2013-12-12|12.63|12.75|12.6|12.65|40100
5433985|4973|NTX|2013-12-11|12.76|12.79|12.64|12.67|57500
5433986|4973|NTX|2013-12-10|12.85|12.94|12.85|12.85|30600
5433987|4973|NTX|2013-12-09|12.71|12.89|12.71|12.89|30900
5433988|4973|NTX|2013-12-06|12.68|12.8|12.67|12.8|35400
5433989|4973|NTX|2013-12-05|12.74|12.8|12.71|12.71|35500
5433990|4973|NTX|2013-12-04|12.87|12.9|12.79|12.79|36500
5433991|4973|NTX|2013-12-03|13|13|12.9|12.92|15600
5433992|4973|NTX|2013-12-02|13.01|13.01|12.96|12.96|25500
5430682|4970|JSD|2014-01-17|18.99|18.99|18.84|18.87|35800
5430683|4970|JSD|2014-01-16|18.83|18.92|18.83|18.9|38000
5430684|4970|JSD|2014-01-15|18.87|18.94|18.85|18.9|25100
5430685|4970|JSD|2014-01-14|18.92|18.92|18.82|18.88|29500
5430686|4970|JSD|2014-01-13|18.86|18.96|18.73|18.94|40300
5430687|4970|JSD|2014-01-10|18.85|19.02|18.81|19.02|56100
5430688|4970|JSD|2014-01-09|18.94|18.95|18.86|18.93|42300
5430689|4970|JSD|2014-01-08|18.95|18.98|18.77|18.98|67900
5430690|4970|JSD|2014-01-07|18.88|18.95|18.74|18.89|24800
5430691|4970|JSD|2014-01-06|18.86|18.87|18.67|18.85|56100
5430692|4970|JSD|2014-01-03|18.95|18.95|18.76|18.86|34400
5430693|4970|JSD|2014-01-02|18.88|18.88|18.76|18.87|30700
5430694|4970|JSD|2013-12-31|18.85|18.89|18.64|18.84|64300
5430695|4970|JSD|2013-12-30|18.79|18.8|18.59|18.74|55800
5430696|4970|JSD|2013-12-27|18.71|18.73|18.59|18.71|28900
5430697|4970|JSD|2013-12-26|18.62|18.71|18.43|18.63|40300
5430698|4970|JSD|2013-12-24|18.5|18.52|18.38|18.52|42600
5430699|4970|JSD|2013-12-23|18.62|18.89|18.55|18.75|95200
5430700|4970|JSD|2013-12-20|18.38|18.52|18.34|18.51|106000
5430701|4970|JSD|2013-12-19|18.31|18.48|18.31|18.45|92900
5430702|4970|JSD|2013-12-18|18.29|18.5|18.29|18.41|31900
5430703|4970|JSD|2013-12-17|18.29|18.35|18.18|18.34|32700
5430704|4970|JSD|2013-12-16|18.18|18.27|18.18|18.26|45300
5430705|4970|JSD|2013-12-13|18.16|18.26|18.15|18.26|47900
5430706|4970|JSD|2013-12-12|18.18|18.24|18.14|18.23|56900
5430707|4970|JSD|2013-12-11|18.25|18.28|18.13|18.28|82500
5430708|4970|JSD|2013-12-10|18.31|18.34|18.22|18.29|60700
5430709|4970|JSD|2013-12-09|18.3|18.3|18.2|18.28|73800
5430710|4970|JSD|2013-12-06|18.43|18.43|18.22|18.33|85600
5430711|4970|JSD|2013-12-05|18.2|18.35|18.2|18.35|80300
5430712|4970|JSD|2013-12-04|18.2|18.29|18.18|18.22|64300
5430713|4970|JSD|2013-12-03|18.27|18.32|18.15|18.26|64900
5430714|4970|JSD|2013-12-02|18.5|18.5|18.29|18.34|41500
5388349|4923|NUM|2014-01-17|12.97|12.98|12.95|12.96|33400
5388350|4923|NUM|2014-01-16|12.85|12.97|12.85|12.96|27800
5388351|4923|NUM|2014-01-15|12.82|12.9|12.8|12.89|64600
5388352|4923|NUM|2014-01-14|12.77|12.81|12.77|12.81|13800
5388353|4923|NUM|2014-01-13|12.78|12.88|12.77|12.79|32700
5388354|4923|NUM|2014-01-10|12.78|12.88|12.77|12.85|20900
5388355|4923|NUM|2014-01-09|12.79|12.84|12.74|12.78|5900
5388356|4923|NUM|2014-01-08|12.74|12.78|12.71|12.72|20800
5388357|4923|NUM|2014-01-07|12.85|12.89|12.73|12.79|34500
5388358|4923|NUM|2014-01-06|12.72|12.84|12.72|12.78|39200
5388359|4923|NUM|2014-01-03|12.67|12.71|12.58|12.7|37000
5418513|4960|JTP|2013-12-19|7.5|7.56|7.49|7.54|393600
5418514|4960|JTP|2013-12-18|7.46|7.55|7.46|7.55|373000
5418515|4960|JTP|2013-12-17|7.44|7.5|7.42|7.49|337500
5418516|4960|JTP|2013-12-16|7.4|7.48|7.4|7.47|280500
5418517|4960|JTP|2013-12-13|7.41|7.44|7.39|7.4|393700
5418518|4960|JTP|2013-12-12|7.43|7.45|7.39|7.42|304800
5418519|4960|JTP|2013-12-11|7.43|7.49|7.43|7.45|252800
5418520|4960|JTP|2013-12-10|7.49|7.53|7.49|7.52|365800
5418521|4960|JTP|2013-12-09|7.48|7.53|7.48|7.52|239200
5418522|4960|JTP|2013-12-06|7.47|7.53|7.47|7.51|240000
5418523|4960|JTP|2013-12-05|7.45|7.52|7.45|7.49|236500
5418524|4960|JTP|2013-12-04|7.51|7.54|7.48|7.49|273600
5418525|4960|JTP|2013-12-03|7.56|7.58|7.52|7.53|216600
5418526|4960|JTP|2013-12-02|7.62|7.62|7.55|7.58|520000
5417188|4959|NQI|2014-01-17|12.43|12.55|12.43|12.46|138900
5417189|4959|NQI|2014-01-16|12.35|12.42|12.35|12.39|357800
5417190|4959|NQI|2014-01-15|12.36|12.41|12.34|12.39|82900
5417191|4959|NQI|2014-01-14|12.4|12.4|12.35|12.38|46500
5417192|4959|NQI|2014-01-13|12.34|12.41|12.34|12.4|108700
5417193|4959|NQI|2014-01-10|12.27|12.39|12.27|12.39|76100
5417194|4959|NQI|2014-01-09|12.26|12.3|12.21|12.22|91200
5417195|4959|NQI|2014-01-08|12.22|12.26|12.18|12.25|79400
5417196|4959|NQI|2014-01-07|12.27|12.33|12.22|12.24|89600
5417197|4959|NQI|2014-01-06|12.12|12.26|12.11|12.21|160400
5417198|4959|NQI|2014-01-03|12.07|12.15|12.04|12.14|60600
5417199|4959|NQI|2014-01-02|12.06|12.12|12.03|12.07|117900
5417200|4959|NQI|2013-12-31|12.08|12.11|12.05|12.08|306000
5417201|4959|NQI|2013-12-30|12.1|12.14|12.07|12.11|242300
5417202|4959|NQI|2013-12-27|12.04|12.13|12.03|12.12|250500
5417203|4959|NQI|2013-12-26|12.15|12.2|12.09|12.09|213700
5417204|4959|NQI|2013-12-24|12.21|12.25|12.11|12.16|133800
5417205|4959|NQI|2013-12-23|12.18|12.28|12.17|12.22|266800
5417206|4959|NQI|2013-12-20|12.07|12.19|12.07|12.17|162600
5417207|4959|NQI|2013-12-19|11.98|12.13|11.93|12.1|268500
5417208|4959|NQI|2013-12-18|11.84|11.99|11.84|11.97|396700
5417209|4959|NQI|2013-12-17|11.68|11.87|11.68|11.86|194700
5417210|4959|NQI|2013-12-16|11.64|11.74|11.62|11.67|223000
5417211|4959|NQI|2013-12-13|11.68|11.71|11.64|11.65|256000
5417212|4959|NQI|2013-12-12|11.66|11.73|11.66|11.68|441100
5417213|4959|NQI|2013-12-11|11.64|11.79|11.64|11.7|151000
5417214|4959|NQI|2013-12-10|11.8|11.8|11.7|11.7|213400
5417215|4959|NQI|2013-12-09|11.75|11.81|11.72|11.8|81000
5417216|4959|NQI|2013-12-06|11.7|11.8|11.67|11.75|326300
5417217|4959|NQI|2013-12-05|11.73|11.76|11.68|11.71|138800
5417218|4959|NQI|2013-12-04|11.77|11.83|11.72|11.74|104800
5417219|4959|NQI|2013-12-03|11.75|11.84|11.74|11.79|130200
5417220|4959|NQI|2013-12-02|11.85|11.86|11.77|11.77|97900
5411964|4955|NPM|2014-01-17|12.98|13.13|12.98|13.08|265200
5411965|4955|NPM|2014-01-16|12.93|12.98|12.9|12.97|169000
5411966|4955|NPM|2014-01-15|12.9|12.96|12.89|12.94|219800
5411967|4955|NPM|2014-01-14|12.92|12.97|12.91|12.95|86800
5411968|4955|NPM|2014-01-13|12.95|13.05|12.94|12.96|389200
5411969|4955|NPM|2014-01-10|12.9|12.99|12.89|12.96|289500
5411970|4955|NPM|2014-01-09|12.86|12.92|12.84|12.84|165700
5411971|4955|NPM|2014-01-08|12.89|12.89|12.83|12.88|129000
5411972|4955|NPM|2014-01-07|12.87|12.92|12.85|12.88|224500
5411973|4955|NPM|2014-01-06|12.69|12.84|12.69|12.79|149700
5411974|4955|NPM|2014-01-03|12.65|12.69|12.59|12.68|161000
5411975|4955|NPM|2014-01-02|12.53|12.61|12.5|12.61|167300
5411976|4955|NPM|2013-12-31|12.65|12.65|12.55|12.55|332600
5411977|4955|NPM|2013-12-30|12.61|12.63|12.55|12.6|397900
5411978|4955|NPM|2013-12-27|12.71|12.71|12.6|12.62|429200
5411979|4955|NPM|2013-12-26|12.78|12.83|12.72|12.74|255500
5411980|4955|NPM|2013-12-24|12.89|12.93|12.8|12.84|138300
5411981|4955|NPM|2013-12-23|12.78|12.93|12.78|12.93|364200
5411982|4955|NPM|2013-12-20|12.67|12.79|12.67|12.74|380800
5411983|4955|NPM|2013-12-19|12.6|12.7|12.51|12.68|465500
5411984|4955|NPM|2013-12-18|12.51|12.57|12.48|12.57|532100
5411985|4955|NPM|2013-12-17|12.29|12.47|12.25|12.46|514600
5411986|4955|NPM|2013-12-16|12.24|12.26|12.2|12.25|416200
5411987|4955|NPM|2013-12-13|12.2|12.21|12.16|12.18|226200
5411988|4955|NPM|2013-12-12|12.12|12.19|12.12|12.18|333600
5411989|4955|NPM|2013-12-11|12.23|12.23|12.13|12.17|537200
5411990|4955|NPM|2013-12-10|12.25|12.27|12.2|12.24|437900
5411991|4955|NPM|2013-12-09|12.18|12.23|12.16|12.22|346000
5411992|4955|NPM|2013-12-06|12.25|12.25|12.11|12.21|443900
5411993|4955|NPM|2013-12-05|12.27|12.27|12.11|12.15|414400
5411994|4955|NPM|2013-12-04|12.31|12.34|12.23|12.26|232000
5425465|4966|NXP|2014-01-08|13.09|13.18|13.01|13.16|73800
5425466|4966|NXP|2014-01-07|13.05|13.09|13.03|13.05|69600
5425467|4966|NXP|2014-01-06|12.91|13.02|12.91|12.99|59600
5425468|4966|NXP|2014-01-03|12.88|12.91|12.82|12.9|42200
5425469|4966|NXP|2014-01-02|12.94|12.94|12.77|12.81|61900
5425470|4966|NXP|2013-12-31|12.71|12.94|12.71|12.89|148900
5425471|4966|NXP|2013-12-30|12.75|12.8|12.73|12.8|116900
5425472|4966|NXP|2013-12-27|12.8|12.81|12.72|12.75|99000
5425473|4966|NXP|2013-12-26|12.87|12.88|12.78|12.81|95100
5425474|4966|NXP|2013-12-24|12.85|12.85|12.78|12.8|52500
5425475|4966|NXP|2013-12-23|12.87|12.95|12.85|12.89|98000
5425476|4966|NXP|2013-12-20|12.73|12.83|12.73|12.81|91700
5425477|4966|NXP|2013-12-19|12.72|12.81|12.72|12.79|133400
5425478|4966|NXP|2013-12-18|12.71|12.86|12.69|12.83|126900
5425479|4966|NXP|2013-12-17|12.62|12.69|12.6|12.68|108100
5425480|4966|NXP|2013-12-16|12.58|12.68|12.58|12.6|111100
5425481|4966|NXP|2013-12-13|12.59|12.66|12.58|12.61|55500
5425482|4966|NXP|2013-12-12|12.61|12.7|12.58|12.63|97000
5425483|4966|NXP|2013-12-11|12.65|12.72|12.65|12.7|68900
5425484|4966|NXP|2013-12-10|12.68|12.74|12.65|12.65|71100
5425485|4966|NXP|2013-12-09|12.77|12.77|12.7|12.72|40400
5425486|4966|NXP|2013-12-06|12.66|12.78|12.65|12.74|60000
5425487|4966|NXP|2013-12-05|12.65|12.68|12.65|12.65|32700
5425488|4966|NXP|2013-12-04|12.67|12.74|12.65|12.67|66800
5425489|4966|NXP|2013-12-03|12.67|12.74|12.67|12.71|45600
5425490|4966|NXP|2013-12-02|12.7|12.76|12.7|12.71|59800
5387043|4920|NMT|2014-01-17|12.55|12.63|12.49|12.6|24100
5387044|4920|NMT|2014-01-16|12.47|12.55|12.43|12.54|14100
5387045|4920|NMT|2014-01-15|12.49|12.56|12.48|12.48|26800
5387046|4920|NMT|2014-01-14|12.43|12.52|12.43|12.48|4900
5387047|4920|NMT|2014-01-13|12.47|12.52|12.41|12.49|7600
5387048|4920|NMT|2014-01-10|12.24|12.52|12.24|12.52|14500
5387049|4920|NMT|2014-01-09|12.38|12.46|12.3|12.3|29500
5387050|4920|NMT|2014-01-08|12.33|12.46|12.28|12.4|24900
5387051|4920|NMT|2014-01-07|12.41|12.44|12.33|12.33|11100
5387052|4920|NMT|2014-01-06|12.22|12.44|12.22|12.41|67800
5387053|4920|NMT|2014-01-03|12.27|12.27|12.14|12.21|40000
5387054|4920|NMT|2014-01-02|12.14|12.15|12.05|12.11|10200
5387055|4920|NMT|2013-12-31|12.12|12.23|12.06|12.12|29900
5387056|4920|NMT|2013-12-30|12.07|12.23|12.03|12.17|64900
5387057|4920|NMT|2013-12-27|12.23|12.24|12.08|12.13|23900
5387058|4920|NMT|2013-12-26|12.29|12.29|12.15|12.24|39600
5387059|4920|NMT|2013-12-24|12.25|12.27|12.15|12.27|11100
5387060|4920|NMT|2013-12-23|12.3|12.31|12.22|12.27|56900
5387061|4920|NMT|2013-12-20|12.2|12.3|12.15|12.25|42600
5387062|4920|NMT|2013-12-19|12.15|12.25|12.15|12.19|50900
5387063|4920|NMT|2013-12-18|12.01|12.18|12|12.13|28000
5387064|4920|NMT|2013-12-17|11.83|12.07|11.83|12|96600
5387065|4920|NMT|2013-12-16|11.9|11.9|11.83|11.85|32500
5387066|4920|NMT|2013-12-13|11.89|11.92|11.83|11.91|13300
5387067|4920|NMT|2013-12-12|11.9|11.96|11.81|11.9|48600
5387068|4920|NMT|2013-12-11|11.97|12|11.91|11.95|7000
5387069|4920|NMT|2013-12-10|11.93|12.03|11.93|11.99|16800
5387070|4920|NMT|2013-12-09|11.98|12|11.9|11.99|8500
5387071|4920|NMT|2013-12-06|11.96|12.09|11.93|12.03|17400
5387072|4920|NMT|2013-12-05|12.09|12.15|12.02|12.06|9900
5387073|4920|NMT|2013-12-04|12|12.12|11.91|12.1|51600
5387074|4920|NMT|2013-12-03|12.13|12.13|12.07|12.09|14500
5387075|4920|NMT|2013-12-02|12.05|12.09|11.95|12.09|32500
5389655|4925|JLS|2014-01-17|23.72|23.81|23.71|23.74|20200
5389656|4925|JLS|2014-01-16|23.66|23.81|23.66|23.71|55200
5389657|4925|JLS|2014-01-15|23.75|23.75|23.65|23.69|44800
5389658|4925|JLS|2014-01-14|23.74|23.86|23.72|23.75|36200
5389659|4925|JLS|2014-01-13|23.66|23.84|23.66|23.76|63500
5389660|4925|JLS|2014-01-10|23.79|23.83|23.67|23.79|46800
5389661|4925|JLS|2014-01-09|23.69|23.75|23.6|23.66|51200
5389662|4925|JLS|2014-01-08|23.82|23.82|23.57|23.59|50900
5389663|4925|JLS|2014-01-07|23.82|23.91|23.58|23.73|30900
5389664|4925|JLS|2014-01-06|23.67|23.75|23.52|23.62|49700
5389665|4925|JLS|2014-01-03|23.33|23.61|23.21|23.6|98100
5389666|4925|JLS|2014-01-02|23.05|23.34|23.05|23.21|63500
5389667|4925|JLS|2013-12-31|23.64|23.65|23.06|23.14|154600
5389668|4925|JLS|2013-12-30|23.66|23.66|23.09|23.32|131900
5389669|4925|JLS|2013-12-27|23.58|23.65|23.47|23.57|96900
5389670|4925|JLS|2013-12-26|23.37|23.72|23.28|23.65|59300
5389671|4925|JLS|2013-12-24|23.24|23.28|23.18|23.22|37500
5389672|4925|JLS|2013-12-23|23.77|24|23.67|24|92400
5389673|4925|JLS|2013-12-20|23.44|23.72|23.4|23.67|127600
5388360|4923|NUM|2014-01-02|12.56|12.62|12.44|12.61|90800
5388361|4923|NUM|2013-12-31|12.58|12.58|12.47|12.52|110900
5388362|4923|NUM|2013-12-30|12.63|12.63|12.44|12.55|114800
5388363|4923|NUM|2013-12-27|12.69|12.69|12.55|12.62|195200
5388364|4923|NUM|2013-12-26|12.7|12.76|12.61|12.7|66700
5388365|4923|NUM|2013-12-24|12.73|12.73|12.62|12.7|43400
5388366|4923|NUM|2013-12-23|12.7|12.8|12.62|12.69|141900
5388367|4923|NUM|2013-12-20|12.62|12.8|12.62|12.7|69000
5388368|4923|NUM|2013-12-19|12.58|12.78|12.56|12.73|130300
5388369|4923|NUM|2013-12-18|12.54|12.61|12.45|12.55|89500
5388370|4923|NUM|2013-12-17|12.39|12.55|12.37|12.52|135900
5388371|4923|NUM|2013-12-16|12.43|12.45|12.36|12.39|46300
5388372|4923|NUM|2013-12-13|12.39|12.45|12.33|12.4|62000
5388373|4923|NUM|2013-12-12|12.3|12.38|12.3|12.3|66800
5388374|4923|NUM|2013-12-11|12.33|12.37|12.26|12.35|74100
5388375|4923|NUM|2013-12-10|12.4|12.44|12.31|12.35|89400
5388376|4923|NUM|2013-12-09|12.37|12.37|12.32|12.36|124900
5388377|4923|NUM|2013-12-06|12.42|12.42|12.32|12.36|81000
5388378|4923|NUM|2013-12-05|12.52|12.52|12.35|12.37|51600
5388379|4923|NUM|2013-12-04|12.46|12.56|12.36|12.46|80400
5388380|4923|NUM|2013-12-03|12.47|12.55|12.37|12.54|54400
5388381|4923|NUM|2013-12-02|12.41|12.48|12.35|12.48|82300
5413270|4956|NPT|2014-01-17|12.13|12.25|12.13|12.23|90300
5413271|4956|NPT|2014-01-16|12.13|12.19|12.12|12.16|66400
5413272|4956|NPT|2014-01-15|12.11|12.16|12.08|12.14|83900
5413273|4956|NPT|2014-01-14|12.12|12.16|12.09|12.14|103500
5413274|4956|NPT|2014-01-13|12.14|12.15|12.07|12.14|142500
5413275|4956|NPT|2014-01-10|12.02|12.16|12.01|12.14|89300
5413276|4956|NPT|2014-01-09|12.02|12.07|11.97|11.98|150100
5413277|4956|NPT|2014-01-08|12.02|12.05|11.96|12.03|89100
5413278|4956|NPT|2014-01-07|12.18|12.18|12.02|12.02|239000
5413279|4956|NPT|2014-01-06|11.96|12.09|11.96|11.97|222600
5413280|4956|NPT|2014-01-03|11.94|11.99|11.78|11.96|241800
5413281|4956|NPT|2014-01-02|12.07|12.08|11.91|12|172900
5413282|4956|NPT|2013-12-31|12.04|12.16|12.02|12.13|265400
5413283|4956|NPT|2013-12-30|12.05|12.11|12|12.09|262300
5413284|4956|NPT|2013-12-27|12.05|12.11|11.99|12.09|207400
5413285|4956|NPT|2013-12-26|12.07|12.12|12.07|12.08|99900
5413286|4956|NPT|2013-12-24|12.14|12.16|12.09|12.11|152400
5413287|4956|NPT|2013-12-23|12|12.18|12|12.18|280700
5413288|4956|NPT|2013-12-20|11.81|12.03|11.81|12.01|278900
5413289|4956|NPT|2013-12-19|11.78|11.89|11.74|11.88|274400
5413290|4956|NPT|2013-12-18|11.64|11.82|11.62|11.75|290300
5413291|4956|NPT|2013-12-17|11.43|11.66|11.39|11.66|340300
5413292|4956|NPT|2013-12-16|11.26|11.43|11.25|11.38|308500
5413293|4956|NPT|2013-12-13|11.22|11.3|11.19|11.3|255800
5413294|4956|NPT|2013-12-12|11.22|11.3|11.21|11.24|263400
5413295|4956|NPT|2013-12-11|11.31|11.31|11.25|11.26|189800
5413296|4956|NPT|2013-12-10|11.41|11.47|11.37|11.39|573400
5413297|4956|NPT|2013-12-09|11.41|11.48|11.37|11.46|258300
5413298|4956|NPT|2013-12-06|11.46|11.5|11.39|11.43|285700
5413299|4956|NPT|2013-12-05|11.52|11.54|11.38|11.39|200800
5413300|4956|NPT|2013-12-04|11.47|11.59|11.47|11.59|208800
5413301|4956|NPT|2013-12-03|11.43|11.56|11.42|11.55|239500
5413302|4956|NPT|2013-12-02|11.5|11.5|11.44|11.47|118100
5401145|4939|NNP|2014-01-17|13.63|13.76|13.58|13.75|25800
5401146|4939|NNP|2014-01-16|13.55|13.63|13.55|13.59|28700
5401147|4939|NNP|2014-01-15|13.62|13.62|13.55|13.6|13700
5401148|4939|NNP|2014-01-14|13.62|13.69|13.61|13.61|12700
5401149|4939|NNP|2014-01-13|13.68|13.68|13.6|13.67|21800
5401150|4939|NNP|2014-01-10|13.49|13.71|13.49|13.71|49800
5401151|4939|NNP|2014-01-09|13.5|13.54|13.45|13.49|51300
5401152|4939|NNP|2014-01-08|13.47|13.51|13.41|13.51|20300
5401153|4939|NNP|2014-01-07|13.49|13.54|13.43|13.52|42400
5401154|4939|NNP|2014-01-06|13.38|13.56|13.38|13.5|50100
5401155|4939|NNP|2014-01-03|13.46|13.46|13.33|13.45|35800
5401156|4939|NNP|2014-01-02|13.27|13.45|13.27|13.39|44200
5401157|4939|NNP|2013-12-31|13.45|13.45|13.25|13.31|89800
5401158|4939|NNP|2013-12-30|13.38|13.45|13.25|13.42|86600
5401159|4939|NNP|2013-12-27|13.33|13.45|13.17|13.31|102600
5401160|4939|NNP|2013-12-26|13.35|13.79|13.33|13.33|70200
5401161|4939|NNP|2013-12-24|13.35|13.4|13.33|13.39|14600
5401162|4939|NNP|2013-12-23|13.34|13.54|13.31|13.4|87000
5401163|4939|NNP|2013-12-20|13.18|13.45|13.18|13.34|81600
5401164|4939|NNP|2013-12-19|13.26|13.33|13.22|13.31|66200
5401165|4939|NNP|2013-12-18|13.19|13.35|13.17|13.26|63400
5401166|4939|NNP|2013-12-17|12.98|13.21|12.94|13.15|87100
5401167|4939|NNP|2013-12-16|12.9|13.03|12.88|13.03|83600
5365390|4891|JGT|2013-12-16|10.03|10.11|10.03|10.1|266300
5365391|4891|JGT|2013-12-13|10.08|10.11|10.08|10.08|238100
5365392|4891|JGT|2013-12-12|10.1|10.12|10.05|10.07|232300
5365393|4891|JGT|2013-12-11|10.11|10.16|10.11|10.13|204100
5365394|4891|JGT|2013-12-10|10.31|10.34|10.31|10.33|233200
5365395|4891|JGT|2013-12-09|10.31|10.33|10.31|10.31|140200
5365396|4891|JGT|2013-12-06|10.29|10.32|10.24|10.28|175000
5365397|4891|JGT|2013-12-05|10.21|10.26|10.16|10.21|271300
5365398|4891|JGT|2013-12-04|10.3|10.31|10.26|10.26|176200
5365399|4891|JGT|2013-12-03|10.36|10.39|10.31|10.34|167200
5365400|4891|JGT|2013-12-02|10.4|10.42|10.36|10.36|209600
5378926|4906|JGG|2014-01-17|11.32|11.39|11.28|11.31|103500
5378927|4906|JGG|2014-01-16|11.44|11.46|11.36|11.39|53600
5378928|4906|JGG|2014-01-15|11.45|11.47|11.43|11.46|34800
5378929|4906|JGG|2014-01-14|11.37|11.48|11.33|11.48|60700
5378930|4906|JGG|2014-01-13|11.36|11.45|11.36|11.37|34200
5378931|4906|JGG|2014-01-10|11.33|11.44|11.33|11.42|33500
5378932|4906|JGG|2014-01-09|11.33|11.36|11.31|11.33|40500
5378933|4906|JGG|2014-01-08|11.32|11.36|11.31|11.33|19300
5378934|4906|JGG|2014-01-07|11.26|11.41|11.26|11.35|28700
5378935|4906|JGG|2014-01-06|11.24|11.34|11.24|11.27|47200
5378936|4906|JGG|2014-01-03|11.3|11.4|11.21|11.28|39700
5378937|4906|JGG|2014-01-02|11.27|11.38|11.26|11.28|79500
5378938|4906|JGG|2013-12-31|11.47|11.48|11.35|11.39|40500
5378939|4906|JGG|2013-12-30|11.34|11.42|11.29|11.41|43400
5378940|4906|JGG|2013-12-27|11.35|11.48|11.32|11.36|107600
5378941|4906|JGG|2013-12-26|11.48|11.5|11.37|11.39|27500
5378942|4906|JGG|2013-12-24|11.45|11.49|11.43|11.48|16100
5378943|4906|JGG|2013-12-23|11.36|11.7|11.36|11.45|93500
5378944|4906|JGG|2013-12-20|11.18|11.3|11.17|11.29|53200
5378945|4906|JGG|2013-12-19|11.09|11.26|11.08|11.26|53600
5378946|4906|JGG|2013-12-18|11.14|11.18|11.12|11.14|48100
5378947|4906|JGG|2013-12-17|11.1|11.18|11.09|11.18|35400
5378948|4906|JGG|2013-12-16|11.14|11.19|11.1|11.13|47300
5378949|4906|JGG|2013-12-13|11.08|11.15|11.08|11.09|40900
5378950|4906|JGG|2013-12-12|11.1|11.19|11.08|11.1|49000
5378951|4906|JGG|2013-12-11|11.1|11.22|11.1|11.14|57400
5378952|4906|JGG|2013-12-10|11.4|11.42|11.34|11.37|52100
5378953|4906|JGG|2013-12-09|11.28|11.42|11.28|11.4|40000
5378954|4906|JGG|2013-12-06|11.33|11.33|11.27|11.31|18300
5378955|4906|JGG|2013-12-05|11.39|11.39|11.32|11.33|17300
5378956|4906|JGG|2013-12-04|11.4|11.43|11.34|11.34|30200
5378957|4906|JGG|2013-12-03|11.5|11.56|11.42|11.43|40700
5378958|4906|JGG|2013-12-02|11.51|11.56|11.45|11.47|23400
5377620|4903|JRO|2014-01-17|12.2|12.24|12.17|12.19|119300
5377621|4903|JRO|2014-01-16|12.19|12.2|12.13|12.2|141100
5377622|4903|JRO|2014-01-15|12.11|12.19|12.1|12.13|157600
5377623|4903|JRO|2014-01-14|12.21|12.21|12.11|12.14|174600
5377624|4903|JRO|2014-01-13|12.21|12.23|12.17|12.18|102700
5377625|4903|JRO|2014-01-10|12.27|12.3|12.23|12.3|157400
5377626|4903|JRO|2014-01-09|12.28|12.3|12.22|12.3|118500
5377627|4903|JRO|2014-01-08|12.2|12.3|12.15|12.3|212000
5377628|4903|JRO|2014-01-07|12.12|12.24|12.1|12.22|164900
5377629|4903|JRO|2014-01-06|12.14|12.15|12.06|12.15|199800
5377630|4903|JRO|2014-01-03|12.16|12.16|12.07|12.13|157500
5377631|4903|JRO|2014-01-02|12.16|12.16|12.09|12.14|119800
5377632|4903|JRO|2013-12-31|12.1|12.18|12.07|12.18|182300
5377633|4903|JRO|2013-12-30|12.07|12.15|12.02|12.12|226400
5377634|4903|JRO|2013-12-27|12.08|12.1|12.05|12.09|136600
5377635|4903|JRO|2013-12-26|11.95|12.09|11.95|12.09|234500
5377636|4903|JRO|2013-12-24|12.03|12.03|11.92|11.98|107000
5377637|4903|JRO|2013-12-23|11.94|12.02|11.81|11.97|348300
5377638|4903|JRO|2013-12-20|11.79|11.84|11.78|11.79|187200
5377639|4903|JRO|2013-12-19|11.74|11.84|11.73|11.82|222700
5377640|4903|JRO|2013-12-18|11.71|11.83|11.71|11.81|258000
5377641|4903|JRO|2013-12-17|11.7|11.75|11.66|11.73|290000
5377642|4903|JRO|2013-12-16|11.72|11.75|11.68|11.74|179500
5377643|4903|JRO|2013-12-13|11.68|11.76|11.65|11.73|371200
5377644|4903|JRO|2013-12-12|11.75|11.75|11.64|11.68|232100
5377645|4903|JRO|2013-12-11|11.78|11.78|11.66|11.71|247700
5377646|4903|JRO|2013-12-10|11.75|11.8|11.7|11.8|255900
5377647|4903|JRO|2013-12-09|11.71|11.74|11.68|11.72|153100
5377648|4903|JRO|2013-12-06|11.72|11.75|11.68|11.75|161300
5377649|4903|JRO|2013-12-05|11.8|11.81|11.66|11.72|301500
5377650|4903|JRO|2013-12-04|11.83|11.86|11.81|11.85|150000
5377651|4903|JRO|2013-12-03|11.83|11.91|11.82|11.91|261300
5377652|4903|JRO|2013-12-02|11.9|11.92|11.87|11.89|175100
5372396|4898|JPG|2014-01-17|14.3|14.3|14.25|14.26|15000
5372397|4898|JPG|2014-01-16|14.28|14.29|14.26|14.27|22900
5372398|4898|JPG|2014-01-15|14.27|14.29|14.25|14.29|15000
5372399|4898|JPG|2014-01-14|14.25|14.29|14.22|14.23|44700
5372400|4898|JPG|2014-01-13|14.34|14.34|14.16|14.17|34400
5372401|4898|JPG|2014-01-10|14.34|14.34|14.25|14.31|36900
5372402|4898|JPG|2014-01-09|14.31|14.31|14.23|14.28|53500
5372403|4898|JPG|2014-01-08|14.24|14.25|14.15|14.25|38000
5372404|4898|JPG|2014-01-07|14.12|14.24|14.08|14.24|75400
5372405|4898|JPG|2014-01-06|14.17|14.17|13.98|14.02|67100
5372406|4898|JPG|2014-01-03|14.12|14.14|13.99|14.02|57500
5372407|4898|JPG|2014-01-02|14.12|14.13|13.95|14|64700
5372408|4898|JPG|2013-12-31|14.24|14.31|14.11|14.12|98300
5372409|4898|JPG|2013-12-30|14.25|14.25|14.1|14.15|52700
5372410|4898|JPG|2013-12-27|14.25|14.28|14.09|14.2|57500
5372411|4898|JPG|2013-12-26|14.22|14.27|14.19|14.23|52400
5372412|4898|JPG|2013-12-24|14.21|14.21|14.16|14.2|24300
5372413|4898|JPG|2013-12-23|14.18|14.22|14.13|14.18|51900
5372414|4898|JPG|2013-12-20|14.04|14.14|14|14.11|35900
5372415|4898|JPG|2013-12-19|14.01|14.01|13.89|14.01|54200
5372416|4898|JPG|2013-12-18|13.86|13.99|13.78|13.99|46200
5372417|4898|JPG|2013-12-17|13.85|13.85|13.75|13.82|43700
5372418|4898|JPG|2013-12-16|13.87|13.89|13.81|13.83|34100
5372419|4898|JPG|2013-12-13|13.85|13.85|13.72|13.77|31800
5372420|4898|JPG|2013-12-12|14|14|13.75|13.79|38000
5372421|4898|JPG|2013-12-11|14.01|14.01|13.89|13.9|31100
5372422|4898|JPG|2013-12-10|14.28|14.3|14.15|14.23|46000
5372423|4898|JPG|2013-12-09|14.26|14.26|14.13|14.26|62900
5372424|4898|JPG|2013-12-06|14.2|14.23|14.1|14.15|26600
5372425|4898|JPG|2013-12-05|14.13|14.13|14.02|14.1|20100
5372426|4898|JPG|2013-12-04|14.03|14.13|14.03|14.11|26300
5372427|4898|JPG|2013-12-03|14.15|14.15|14.02|14.07|19400
5372428|4898|JPG|2013-12-02|14.2|14.2|14.09|14.13|32600
5362756|4889|JCE|2014-01-17|17.26|17.31|17.14|17.31|63300
5362757|4889|JCE|2014-01-16|17.13|17.13|16.97|17.12|50100
5362758|4889|JCE|2014-01-15|16.92|17.16|16.88|17.14|113300
5362759|4889|JCE|2014-01-14|16.92|16.93|16.79|16.92|43300
5362760|4889|JCE|2014-01-13|16.92|16.94|16.76|16.82|50800
5362761|4889|JCE|2014-01-10|16.99|16.99|16.83|16.87|70800
5362762|4889|JCE|2014-01-09|16.87|16.94|16.72|16.88|125800
5362763|4889|JCE|2014-01-08|17.02|17.02|16.72|16.75|50900
5362764|4889|JCE|2014-01-07|17.01|17.07|16.84|16.96|64100
5362765|4889|JCE|2014-01-06|16.89|16.89|16.62|16.79|36300
5362766|4889|JCE|2014-01-03|16.84|16.95|16.63|16.7|28400
5362767|4889|JCE|2014-01-02|16.96|16.96|16.57|16.83|66800
5362768|4889|JCE|2013-12-31|17.06|17.17|16.89|16.98|94900
5362769|4889|JCE|2013-12-30|17.06|17.14|16.82|16.87|60800
5362770|4889|JCE|2013-12-27|17.16|17.16|16.82|16.99|75100
5362771|4889|JCE|2013-12-26|17.18|17.21|17.07|17.09|55500
5362772|4889|JCE|2013-12-24|17.01|17.16|16.86|17.04|23200
5362773|4889|JCE|2013-12-23|16.97|17.25|16.89|17.23|75200
5362774|4889|JCE|2013-12-20|16.52|16.78|16.35|16.77|50100
5362775|4889|JCE|2013-12-19|16.65|16.65|16.44|16.53|45200
5362776|4889|JCE|2013-12-18|16.64|16.64|16.22|16.55|50900
5362777|4889|JCE|2013-12-17|16.37|16.48|16.27|16.48|37400
5362778|4889|JCE|2013-12-16|16.24|16.32|16.11|16.3|53600
5362779|4889|JCE|2013-12-13|16.2|16.25|16.06|16.17|63300
5362780|4889|JCE|2013-12-12|16.51|16.55|16.05|16.08|55200
5362781|4889|JCE|2013-12-11|16.57|16.57|16.22|16.31|64000
5362782|4889|JCE|2013-12-10|16.7|16.75|16.58|16.68|68200
5362783|4889|JCE|2013-12-09|16.64|16.72|16.53|16.66|60200
5362784|4889|JCE|2013-12-06|16.85|16.91|16.52|16.62|60300
5362785|4889|JCE|2013-12-05|16.8|16.8|16.59|16.68|51700
5362786|4889|JCE|2013-12-04|16.65|16.73|16.6|16.73|49700
5362787|4889|JCE|2013-12-03|16.65|16.69|16.5|16.62|30800
5362788|4889|JCE|2013-12-02|16.88|16.94|16.59|16.65|69100
5429376|4969|NSL|2014-01-17|7.18|7.23|7.15|7.19|75600
5429377|4969|NSL|2014-01-16|7.14|7.2|7.14|7.19|74500
5429378|4969|NSL|2014-01-15|7.15|7.2|7.15|7.16|118700
5429379|4969|NSL|2014-01-14|7.14|7.17|7.13|7.16|81200
5429380|4969|NSL|2014-01-13|7.15|7.17|7.12|7.16|101900
5429381|4969|NSL|2014-01-10|7.15|7.19|7.15|7.19|99200
5429382|4969|NSL|2014-01-09|7.16|7.18|7.13|7.17|103400
5429383|4969|NSL|2014-01-08|7.08|7.17|7.07|7.17|195400
5429384|4969|NSL|2014-01-07|7.07|7.14|7.05|7.11|136000
5429385|4969|NSL|2014-01-06|7.03|7.07|7.01|7.05|187700
5429386|4969|NSL|2014-01-03|7.04|7.05|7|7.04|220800
5429387|4969|NSL|2014-01-02|7.09|7.09|7.06|7.08|195500
5429388|4969|NSL|2013-12-31|7.09|7.13|7.08|7.13|148700
5411995|4955|NPM|2013-12-03|12.28|12.38|12.24|12.35|237100
5411996|4955|NPM|2013-12-02|12.33|12.36|12.3|12.32|262300
5402451|4940|NNC|2014-01-17|12.24|12.29|12.21|12.26|19400
5402452|4940|NNC|2014-01-16|12.1|12.28|12.1|12.23|46600
5402453|4940|NNC|2014-01-15|12.12|12.19|12.12|12.15|20200
5402454|4940|NNC|2014-01-14|12.13|12.23|12.1|12.15|44000
5402455|4940|NNC|2014-01-13|12.19|12.22|12.16|12.19|38700
5402456|4940|NNC|2014-01-10|12.18|12.25|12.17|12.21|48000
5402457|4940|NNC|2014-01-09|12.16|12.17|12.09|12.12|43000
5402458|4940|NNC|2014-01-08|12.19|12.19|12.07|12.09|20100
5402459|4940|NNC|2014-01-07|12.19|12.2|12.1|12.13|39200
5402460|4940|NNC|2014-01-06|12.08|12.19|12.08|12.12|71900
5402461|4940|NNC|2014-01-03|12.02|12.13|11.93|12.12|31200
5402462|4940|NNC|2014-01-02|11.94|12.01|11.88|11.99|70800
5402463|4940|NNC|2013-12-31|11.9|12.02|11.88|11.96|173400
5402464|4940|NNC|2013-12-30|11.92|12.01|11.91|11.92|175200
5402465|4940|NNC|2013-12-27|11.96|12.1|11.95|11.99|157600
5402466|4940|NNC|2013-12-26|12.16|12.2|12|12.01|137500
5402467|4940|NNC|2013-12-24|12.08|12.15|12.07|12.1|45500
5402468|4940|NNC|2013-12-23|12.04|12.22|12.04|12.17|143200
5402469|4940|NNC|2013-12-20|11.94|12.1|11.94|12.06|115100
5402470|4940|NNC|2013-12-19|11.9|12|11.9|11.96|76800
5402471|4940|NNC|2013-12-18|11.84|11.98|11.84|11.95|106900
5402472|4940|NNC|2013-12-17|11.74|11.86|11.73|11.84|67400
5402473|4940|NNC|2013-12-16|11.74|11.8|11.72|11.73|103800
5402474|4940|NNC|2013-12-13|11.76|11.79|11.68|11.74|121000
5402475|4940|NNC|2013-12-12|11.72|11.8|11.66|11.72|73200
5402476|4940|NNC|2013-12-11|11.61|11.75|11.61|11.74|84000
5402477|4940|NNC|2013-12-10|11.71|11.82|11.71|11.72|87400
5402478|4940|NNC|2013-12-09|11.7|11.74|11.68|11.72|85900
5402479|4940|NNC|2013-12-06|11.7|11.77|11.68|11.68|102800
5402480|4940|NNC|2013-12-05|11.7|11.79|11.7|11.72|68500
5402481|4940|NNC|2013-12-04|11.81|11.82|11.73|11.77|46600
5402482|4940|NNC|2013-12-03|11.85|11.85|11.72|11.82|83200
5402483|4940|NNC|2013-12-02|11.82|11.88|11.81|11.81|57000
5419800|4961|JPS|2014-01-17|8.38|8.43|8.33|8.39|1300800
5419801|4961|JPS|2014-01-16|8.32|8.35|8.29|8.29|324100
5419802|4961|JPS|2014-01-15|8.3|8.34|8.28|8.3|325000
5419803|4961|JPS|2014-01-14|8.3|8.32|8.27|8.3|285500
5419804|4961|JPS|2014-01-13|8.3|8.33|8.27|8.32|393200
5419805|4961|JPS|2014-01-10|8.25|8.34|8.25|8.34|419300
5419806|4961|JPS|2014-01-09|8.2|8.25|8.2|8.24|305900
5419807|4961|JPS|2014-01-08|8.17|8.23|8.16|8.21|310300
5419808|4961|JPS|2014-01-07|8.23|8.26|8.16|8.19|612400
5419809|4961|JPS|2014-01-06|8.24|8.26|8.21|8.24|248500
5419810|4961|JPS|2014-01-03|8.17|8.26|8.13|8.25|453300
5419811|4961|JPS|2014-01-02|8.1|8.19|8.07|8.17|402100
5419812|4961|JPS|2013-12-31|8.09|8.17|8.09|8.14|531500
5419813|4961|JPS|2013-12-30|8.13|8.14|8.08|8.13|545900
5419814|4961|JPS|2013-12-27|8.14|8.18|8.13|8.14|333100
5419815|4961|JPS|2013-12-26|8.22|8.25|8.17|8.18|541100
5419816|4961|JPS|2013-12-24|8.16|8.24|8.16|8.24|260300
5419817|4961|JPS|2013-12-23|8.06|8.22|8.06|8.18|620100
5419818|4961|JPS|2013-12-20|8.02|8.08|8|8.07|541300
5419819|4961|JPS|2013-12-19|7.98|8.05|7.95|8.04|575000
5419820|4961|JPS|2013-12-18|7.95|8.04|7.95|8.04|757800
5419821|4961|JPS|2013-12-17|7.9|7.97|7.88|7.97|827300
5419822|4961|JPS|2013-12-16|7.87|7.95|7.87|7.91|721600
5419823|4961|JPS|2013-12-13|7.86|7.9|7.85|7.88|487600
5419824|4961|JPS|2013-12-12|7.92|7.92|7.85|7.87|443500
5419825|4961|JPS|2013-12-11|7.91|7.93|7.91|7.91|552800
5419826|4961|JPS|2013-12-10|7.91|7.99|7.9|7.96|548900
5419827|4961|JPS|2013-12-09|7.9|7.96|7.86|7.92|661100
5419828|4961|JPS|2013-12-06|7.95|7.98|7.86|7.86|686200
5419829|4961|JPS|2013-12-05|7.97|7.98|7.95|7.95|549400
5419830|4961|JPS|2013-12-04|8.02|8.03|7.97|7.97|516700
5419831|4961|JPS|2013-12-03|8.05|8.08|8.02|8.05|363600
5419832|4961|JPS|2013-12-02|8.08|8.1|8.05|8.05|415800
5415882|4958|NQU|2014-01-17|12.77|12.87|12.77|12.83|229000
5415883|4958|NQU|2014-01-16|12.64|12.81|12.64|12.8|301800
5415884|4958|NQU|2014-01-15|12.69|12.69|12.64|12.67|112700
5415885|4958|NQU|2014-01-14|12.68|12.72|12.62|12.66|173800
5415886|4958|NQU|2014-01-13|12.76|12.8|12.68|12.69|192700
5415887|4958|NQU|2014-01-10|12.64|12.83|12.63|12.82|172000
5415888|4958|NQU|2014-01-09|12.58|12.64|12.58|12.64|94700
5415889|4958|NQU|2014-01-08|12.55|12.57|12.53|12.56|147100
5415890|4958|NQU|2014-01-07|12.5|12.62|12.5|12.57|125300
5415891|4958|NQU|2014-01-06|12.4|12.51|12.4|12.46|190000
5389674|4925|JLS|2013-12-19|23.74|23.74|23.46|23.59|94400
5389675|4925|JLS|2013-12-18|23.46|23.65|23.43|23.63|74600
5389676|4925|JLS|2013-12-17|23.53|23.55|23.36|23.54|134800
5389677|4925|JLS|2013-12-16|23.32|23.43|23.27|23.42|73900
5389678|4925|JLS|2013-12-13|23.3|23.34|23.14|23.32|75600
5389679|4925|JLS|2013-12-12|23.3|23.36|23.22|23.28|108400
5389680|4925|JLS|2013-12-11|23.35|23.49|23.3|23.36|111700
5389681|4925|JLS|2013-12-10|23.53|23.63|23.5|23.54|51000
5389682|4925|JLS|2013-12-09|23.5|23.71|23.38|23.71|121900
5389683|4925|JLS|2013-12-06|23.54|23.62|23.51|23.58|116300
5389684|4925|JLS|2013-12-05|23.53|23.6|23.5|23.5|62200
5389685|4925|JLS|2013-12-04|23.6|23.67|23.5|23.56|63900
5389686|4925|JLS|2013-12-03|23.78|23.78|23.63|23.72|54500
5389687|4925|JLS|2013-12-02|23.72|23.76|23.59|23.71|66200
5384431|4911|NQM|2014-01-17|13.98|14.08|13.98|14.04|100300
5384432|4911|NQM|2014-01-16|13.97|14.04|13.89|13.98|94600
5384433|4911|NQM|2014-01-15|13.88|13.98|13.87|13.97|62700
5384434|4911|NQM|2014-01-14|13.89|13.91|13.84|13.87|61900
5384435|4911|NQM|2014-01-13|13.95|14.01|13.87|13.87|78500
5384436|4911|NQM|2014-01-10|13.87|14.02|13.87|14|83800
5384437|4911|NQM|2014-01-09|13.88|13.91|13.87|13.88|62700
5384438|4911|NQM|2014-01-08|13.83|13.88|13.8|13.85|92100
5384439|4911|NQM|2014-01-07|13.84|13.92|13.78|13.83|102300
5384440|4911|NQM|2014-01-06|13.64|13.83|13.62|13.76|115000
5384441|4911|NQM|2014-01-03|13.52|13.62|13.44|13.61|119400
5384442|4911|NQM|2014-01-02|13.51|13.55|13.44|13.55|103900
5384443|4911|NQM|2013-12-31|13.55|13.57|13.48|13.53|111400
5384444|4911|NQM|2013-12-30|13.55|13.59|13.51|13.55|130000
5384445|4911|NQM|2013-12-27|13.64|13.67|13.53|13.59|99700
5384446|4911|NQM|2013-12-26|13.64|13.72|13.62|13.66|78300
5384447|4911|NQM|2013-12-24|13.68|13.71|13.65|13.7|132900
5384448|4911|NQM|2013-12-23|13.57|13.77|13.55|13.73|256200
5384449|4911|NQM|2013-12-20|13.46|13.6|13.43|13.55|203900
5384450|4911|NQM|2013-12-19|13.26|13.46|13.25|13.45|217900
5384451|4911|NQM|2013-12-18|13.11|13.3|13.11|13.27|214900
5384452|4911|NQM|2013-12-17|12.91|13.16|12.91|13.13|210500
5384453|4911|NQM|2013-12-16|12.89|13|12.89|12.93|186200
5384454|4911|NQM|2013-12-13|12.88|12.93|12.83|12.91|174100
5384455|4911|NQM|2013-12-12|12.83|12.96|12.82|12.96|224500
5384456|4911|NQM|2013-12-11|12.9|12.94|12.84|12.88|224000
5384457|4911|NQM|2013-12-10|12.96|12.96|12.9|12.91|242900
5384458|4911|NQM|2013-12-09|12.96|12.99|12.91|12.96|140700
5384459|4911|NQM|2013-12-06|12.97|13.02|12.9|13|220800
5384460|4911|NQM|2013-12-05|13.08|13.09|12.95|12.97|147900
5384461|4911|NQM|2013-12-04|13.12|13.15|13.1|13.12|98300
5384462|4911|NQM|2013-12-03|13.11|13.2|13.1|13.16|145100
5384463|4911|NQM|2013-12-02|13.25|13.26|13.15|13.18|126300
5398533|4934|NAN|2014-01-17|13.07|13.21|13.07|13.2|51600
5398534|4934|NAN|2014-01-16|13.03|13.09|13.01|13.08|47900
5398535|4934|NAN|2014-01-15|13|13.1|12.99|13.09|59000
5398536|4934|NAN|2014-01-14|12.93|13.02|12.93|13|15900
5398537|4934|NAN|2014-01-13|13.01|13.02|12.93|13.01|27800
5398538|4934|NAN|2014-01-10|12.9|13.03|12.9|13.02|24300
5398539|4934|NAN|2014-01-09|12.81|12.93|12.8|12.9|53600
5398540|4934|NAN|2014-01-08|12.75|12.85|12.75|12.83|18800
5398541|4934|NAN|2014-01-07|12.84|12.92|12.76|12.81|53600
5398542|4934|NAN|2014-01-06|12.76|12.85|12.73|12.78|54900
5398543|4934|NAN|2014-01-03|12.75|12.76|12.65|12.71|31000
5398544|4934|NAN|2014-01-02|12.65|12.77|12.62|12.69|66300
5398545|4934|NAN|2013-12-31|12.65|12.7|12.62|12.7|76500
5398546|4934|NAN|2013-12-30|12.73|12.73|12.59|12.71|74300
5398547|4934|NAN|2013-12-27|12.75|12.76|12.6|12.67|76000
5398548|4934|NAN|2013-12-26|12.7|12.82|12.68|12.71|66900
5398549|4934|NAN|2013-12-24|12.82|12.82|12.68|12.74|30200
5398550|4934|NAN|2013-12-23|12.68|12.8|12.68|12.75|73800
5398551|4934|NAN|2013-12-20|12.61|12.71|12.6|12.66|62600
5398552|4934|NAN|2013-12-19|12.6|12.7|12.54|12.68|41200
5398553|4934|NAN|2013-12-18|12.49|12.6|12.49|12.59|53600
5398554|4934|NAN|2013-12-17|12.35|12.59|12.35|12.59|92600
5398555|4934|NAN|2013-12-16|12.27|12.4|12.27|12.4|38800
5398556|4934|NAN|2013-12-13|12.34|12.4|12.29|12.32|29500
5398557|4934|NAN|2013-12-12|12.31|12.42|12.31|12.4|32700
5398558|4934|NAN|2013-12-11|12.29|12.41|12.29|12.4|37000
5398559|4934|NAN|2013-12-10|12.4|12.42|12.4|12.41|31700
5398560|4934|NAN|2013-12-09|12.33|12.42|12.33|12.37|20100
5398561|4934|NAN|2013-12-06|12.34|12.42|12.32|12.34|15000
5398562|4934|NAN|2013-12-05|12.49|12.51|12.32|12.34|49100
5398563|4934|NAN|2013-12-04|12.54|12.54|12.41|12.47|65200
5429389|4969|NSL|2013-12-30|7.04|7.12|7.02|7.12|217400
5429390|4969|NSL|2013-12-27|7.03|7.05|7.02|7.05|169600
5429391|4969|NSL|2013-12-26|7.01|7.07|7.01|7.04|175800
5429392|4969|NSL|2013-12-24|7|7.05|7|7.03|133400
5429393|4969|NSL|2013-12-23|6.99|7.03|6.96|7.01|155400
5429394|4969|NSL|2013-12-20|6.96|6.96|6.92|6.95|190400
5429395|4969|NSL|2013-12-19|6.92|6.97|6.91|6.96|197400
5429396|4969|NSL|2013-12-18|6.93|6.98|6.93|6.96|186000
5429397|4969|NSL|2013-12-17|6.98|6.98|6.94|6.95|143500
5429398|4969|NSL|2013-12-16|7|7|6.93|6.98|137500
5429399|4969|NSL|2013-12-13|7.03|7.03|6.98|7.01|111600
5429400|4969|NSL|2013-12-12|7.04|7.07|7.02|7.05|115500
5429401|4969|NSL|2013-12-11|7.04|7.06|7.01|7.04|141100
5429402|4969|NSL|2013-12-10|7.09|7.09|7.03|7.05|128900
5429403|4969|NSL|2013-12-09|6.98|7.1|6.97|7.04|200800
5429404|4969|NSL|2013-12-06|6.98|7.02|6.96|7.02|190400
5429405|4969|NSL|2013-12-05|6.96|7.01|6.95|6.98|164100
5429406|4969|NSL|2013-12-04|7|7.03|6.97|7.02|156200
5429407|4969|NSL|2013-12-03|7.04|7.07|7.01|7.05|233500
5429408|4969|NSL|2013-12-02|7.12|7.14|7.06|7.07|133000
5424152|4965|NQS|2014-01-17|12.96|13.05|12.96|13.04|90300
5424153|4965|NQS|2014-01-16|12.93|12.96|12.88|12.96|95300
5424154|4965|NQS|2014-01-15|12.86|12.91|12.84|12.9|125600
5424155|4965|NQS|2014-01-14|12.85|12.87|12.79|12.86|145700
5424156|4965|NQS|2014-01-13|12.87|12.88|12.81|12.84|130900
5424157|4965|NQS|2014-01-10|12.79|12.9|12.77|12.88|98100
5424158|4965|NQS|2014-01-09|12.7|12.78|12.7|12.73|161600
5424159|4965|NQS|2014-01-08|12.74|12.74|12.66|12.68|80100
5424160|4965|NQS|2014-01-07|12.73|12.78|12.67|12.74|170600
5424161|4965|NQS|2014-01-06|12.49|12.68|12.49|12.64|109700
5424162|4965|NQS|2014-01-03|12.42|12.53|12.4|12.51|69300
5424163|4965|NQS|2014-01-02|12.38|12.45|12.34|12.45|126100
5424164|4965|NQS|2013-12-31|12.45|12.45|12.36|12.4|266200
5424165|4965|NQS|2013-12-30|12.39|12.45|12.35|12.45|311000
5424166|4965|NQS|2013-12-27|12.36|12.44|12.35|12.4|222700
5424167|4965|NQS|2013-12-26|12.41|12.45|12.38|12.39|139200
5424168|4965|NQS|2013-12-24|12.43|12.49|12.4|12.43|136000
5424169|4965|NQS|2013-12-23|12.42|12.55|12.42|12.49|231100
5424170|4965|NQS|2013-12-20|12.45|12.49|12.37|12.4|294100
5424171|4965|NQS|2013-12-19|12.28|12.46|12.22|12.45|319800
5424172|4965|NQS|2013-12-18|12.09|12.27|12.09|12.27|531400
5424173|4965|NQS|2013-12-17|11.95|12.13|11.95|12.09|300700
5424174|4965|NQS|2013-12-16|11.91|11.97|11.9|11.93|227700
5424175|4965|NQS|2013-12-13|11.97|12|11.92|11.92|311700
5424176|4965|NQS|2013-12-12|11.95|11.99|11.95|11.99|74500
5424177|4965|NQS|2013-12-11|11.91|12.01|11.9|11.94|241200
5424178|4965|NQS|2013-12-10|12.03|12.03|11.97|12|241900
5424179|4965|NQS|2013-12-09|11.97|12.04|11.95|12.02|283600
5424180|4965|NQS|2013-12-06|12.02|12.08|11.96|11.98|172700
5424181|4965|NQS|2013-12-05|12.08|12.11|12|12.03|281500
5424182|4965|NQS|2013-12-04|12.09|12.18|12.07|12.13|223000
5424183|4965|NQS|2013-12-03|12.06|12.21|12.04|12.13|259500
5424184|4965|NQS|2013-12-02|12.16|12.17|12.09|12.11|114900
5437555|4978|NES|2014-01-17|15.27|15.79|14.85|15.2|702800
5437556|4978|NES|2014-01-16|14.42|15.6|14.11|15.31|940000
5437557|4978|NES|2014-01-15|13.63|14.65|13.38|14.49|838200
5437558|4978|NES|2014-01-14|13.6|14.29|13.26|13.62|886000
5437559|4978|NES|2014-01-13|15.07|15.13|13.31|13.51|895700
5437560|4978|NES|2014-01-10|15.37|15.44|15.05|15.14|430800
5437561|4978|NES|2014-01-09|16.46|16.49|15.41|15.45|531100
5437562|4978|NES|2014-01-08|16.16|16.8|15.95|16.48|687900
5437563|4978|NES|2014-01-07|15.95|16.88|15.87|16.34|1028600
5437564|4978|NES|2014-01-06|16.7|16.98|15.9|15.92|476700
5437565|4978|NES|2014-01-03|16.07|16.78|16|16.67|357700
5437566|4978|NES|2014-01-02|16.7|16.89|15.92|16.13|326200
5437567|4978|NES|2013-12-31|15.55|17|15.55|16.79|709000
5437568|4978|NES|2013-12-30|15.93|16.1|15.43|15.52|412600
5437569|4978|NES|2013-12-27|16|16.42|15.8|15.99|297100
5437570|4978|NES|2013-12-26|16.55|16.8|16.04|16.05|308100
5437571|4978|NES|2013-12-24|16.04|16.87|16.04|16.54|157500
5437572|4978|NES|2013-12-23|16.02|16.45|15.75|16.13|290100
5437573|4978|NES|2013-12-20|16.74|17|16.2|16.28|472600
5437574|4978|NES|2013-12-19|16.5|16.77|16.03|16.68|309100
5437575|4978|NES|2013-12-18|16.96|16.97|16.07|16.09|362800
5437576|4978|NES|2013-12-17|15.06|17.19|15.02|16.99|461300
5437577|4978|NES|2013-12-16|15.26|15.41|14.75|15.14|630000
5437578|4978|NES|2013-12-13|14.79|15.88|14.61|15.41|397900
5437579|4978|NES|2013-12-12|15.09|15.3|14.47|14.73|596500
5415892|4958|NQU|2014-01-03|12.26|12.38|12.24|12.36|216200
5415893|4958|NQU|2014-01-02|12.21|12.3|12.18|12.29|220100
5415894|4958|NQU|2013-12-31|12.35|12.35|12.25|12.25|440200
5415895|4958|NQU|2013-12-30|12.32|12.33|12.28|12.32|269900
5415896|4958|NQU|2013-12-27|12.28|12.36|12.27|12.32|288900
5415897|4958|NQU|2013-12-26|12.35|12.4|12.32|12.33|195400
5415898|4958|NQU|2013-12-24|12.4|12.45|12.34|12.39|123000
5415899|4958|NQU|2013-12-23|12.34|12.49|12.34|12.4|300500
5415900|4958|NQU|2013-12-20|12.42|12.51|12.33|12.33|339800
5415901|4958|NQU|2013-12-19|12.37|12.5|12.27|12.44|303800
5415902|4958|NQU|2013-12-18|12.19|12.37|12.19|12.32|312200
5415903|4958|NQU|2013-12-17|11.93|12.25|11.93|12.24|432300
5415904|4958|NQU|2013-12-16|11.87|12.02|11.86|11.96|283200
5415905|4958|NQU|2013-12-13|11.91|11.95|11.87|11.88|172400
5415906|4958|NQU|2013-12-12|11.89|11.98|11.89|11.92|285300
5415907|4958|NQU|2013-12-11|11.98|11.98|11.87|11.93|268200
5415908|4958|NQU|2013-12-10|11.94|12.03|11.94|12|361900
5415909|4958|NQU|2013-12-09|11.96|11.99|11.93|11.94|576100
5415910|4958|NQU|2013-12-06|12.12|12.12|11.95|11.99|397600
5415911|4958|NQU|2013-12-05|12.07|12.07|11.99|12.01|168200
5415912|4958|NQU|2013-12-04|12.2|12.22|12.09|12.09|198300
5415913|4958|NQU|2013-12-03|12.08|12.25|12.05|12.2|388300
5415914|4958|NQU|2013-12-02|12.2|12.2|12.08|12.08|191800
5450818|4994|OIBR|2014-01-17|1.86|1.9|1.83|1.88|5650600
5450819|4994|OIBR|2014-01-16|1.86|1.87|1.79|1.81|4460300
5450820|4994|OIBR|2014-01-15|1.91|1.92|1.82|1.86|5309900
5450821|4994|OIBR|2014-01-14|1.88|1.97|1.87|1.88|4888900
5450822|4994|OIBR|2014-01-13|1.81|1.88|1.81|1.86|6151500
5450823|4994|OIBR|2014-01-10|1.83|1.86|1.8|1.83|6152100
5450824|4994|OIBR|2014-01-09|1.71|1.72|1.69|1.71|2211400
5450825|4994|OIBR|2014-01-08|1.72|1.72|1.68|1.68|1549800
5450826|4994|OIBR|2014-01-07|1.72|1.75|1.65|1.7|3580600
5450827|4994|OIBR|2014-01-06|1.71|1.76|1.68|1.71|4081200
5450828|4994|OIBR|2014-01-03|1.65|1.8|1.62|1.75|19485200
5450829|4994|OIBR|2014-01-02|1.53|1.55|1.49|1.5|8542800
5450830|4994|OIBR|2013-12-31|1.58|1.59|1.55|1.59|1312000
5450831|4994|OIBR|2013-12-30|1.62|1.63|1.57|1.6|2502400
5450832|4994|OIBR|2013-12-27|1.6|1.63|1.58|1.63|2769200
5450833|4994|OIBR|2013-12-26|1.66|1.66|1.59|1.6|2071200
5450834|4994|OIBR|2013-12-24|1.67|1.69|1.66|1.66|401900
5450835|4994|OIBR|2013-12-23|1.65|1.69|1.62|1.68|2536700
5450836|4994|OIBR|2013-12-20|1.6|1.68|1.59|1.62|4166800
5450837|4994|OIBR|2013-12-19|1.53|1.65|1.51|1.63|4128900
5450838|4994|OIBR|2013-12-18|1.55|1.56|1.51|1.56|2575100
5450839|4994|OIBR|2013-12-17|1.57|1.59|1.54|1.57|1934300
5450840|4994|OIBR|2013-12-16|1.56|1.6|1.55|1.55|1926800
5450841|4994|OIBR|2013-12-13|1.57|1.58|1.53|1.56|1989700
5450842|4994|OIBR|2013-12-12|1.54|1.55|1.52|1.53|2462800
5450843|4994|OIBR|2013-12-11|1.6|1.6|1.53|1.54|6084300
5450844|4994|OIBR|2013-12-10|1.65|1.67|1.63|1.63|1671300
5450845|4994|OIBR|2013-12-09|1.68|1.71|1.67|1.67|4079300
5450846|4994|OIBR|2013-12-06|1.65|1.76|1.64|1.73|6572100
5450847|4994|OIBR|2013-12-05|1.62|1.7|1.6|1.7|15896500
5450848|4994|OIBR|2013-12-04|1.59|1.74|1.53|1.72|26313300
5450849|4994|OIBR|2013-12-03|1.51|1.58|1.46|1.58|10956000
5450850|4994|OIBR|2013-12-02|1.55|1.58|1.51|1.51|6169000
5446900|4988|ODP|2014-01-17|4.74|5.03|4.74|4.93|25461300
5446901|4988|ODP|2014-01-16|4.79|4.84|4.48|4.77|27657800
5446902|4988|ODP|2014-01-15|4.81|4.86|4.74|4.84|6061000
5446903|4988|ODP|2014-01-14|4.78|4.85|4.7|4.82|6138100
5446904|4988|ODP|2014-01-13|4.97|4.99|4.7|4.77|11616300
5446905|4988|ODP|2014-01-10|4.82|4.97|4.75|4.94|12264100
5446906|4988|ODP|2014-01-09|4.92|4.94|4.74|4.78|9561500
5446907|4988|ODP|2014-01-08|4.83|4.99|4.8|4.95|19388600
5446908|4988|ODP|2014-01-07|4.89|4.97|4.71|4.83|28599200
5446909|4988|ODP|2014-01-06|5.25|5.3|4.83|4.84|23041200
5446910|4988|ODP|2014-01-03|5.32|5.39|5.18|5.26|5992800
5446911|4988|ODP|2014-01-02|5.29|5.45|5.23|5.33|10671500
5446912|4988|ODP|2013-12-31|5.23|5.32|5.21|5.29|5995800
5446913|4988|ODP|2013-12-30|5.17|5.28|5.1|5.23|4719300
5446914|4988|ODP|2013-12-27|5.34|5.34|5.16|5.19|5280300
5446915|4988|ODP|2013-12-26|5.39|5.43|5.29|5.31|4187200
5446916|4988|ODP|2013-12-24|5.37|5.41|5.36|5.38|2962600
5446917|4988|ODP|2013-12-23|5.37|5.41|5.29|5.38|5865100
5446918|4988|ODP|2013-12-20|5.31|5.35|5.25|5.35|9617700
5446919|4988|ODP|2013-12-19|5.28|5.33|5.21|5.28|5316600
5446920|4988|ODP|2013-12-18|5.17|5.29|5.09|5.29|9730700
5446921|4988|ODP|2013-12-17|5.2|5.21|5.07|5.12|10268500
5401168|4939|NNP|2013-12-13|12.83|12.95|12.83|12.92|104200
5401169|4939|NNP|2013-12-12|12.85|12.99|12.85|12.9|43000
5401170|4939|NNP|2013-12-11|12.87|12.98|12.86|12.9|55100
5401171|4939|NNP|2013-12-10|12.97|13.01|12.93|12.98|28200
5401172|4939|NNP|2013-12-09|12.98|13.02|12.92|12.97|54300
5401173|4939|NNP|2013-12-06|13.03|13.09|12.97|13|27900
5401174|4939|NNP|2013-12-05|13.2|13.2|13.01|13.01|30200
5401175|4939|NNP|2013-12-04|13.18|13.25|13.14|13.14|48700
5401176|4939|NNP|2013-12-03|13.18|13.3|13.18|13.27|31000
5401177|4939|NNP|2013-12-02|13.25|13.29|13.17|13.25|49000
5422846|4964|NIM|2014-01-17|9.86|9.98|9.86|9.96|36200
5422847|4964|NIM|2014-01-16|9.85|9.88|9.76|9.88|40000
5422848|4964|NIM|2014-01-15|9.74|9.82|9.74|9.81|26600
5422849|4964|NIM|2014-01-14|9.69|9.83|9.69|9.77|58100
5422850|4964|NIM|2014-01-13|9.73|9.77|9.71|9.74|27200
5422851|4964|NIM|2014-01-10|9.76|9.78|9.7|9.71|24100
5422852|4964|NIM|2014-01-09|9.72|9.76|9.65|9.76|18400
5422853|4964|NIM|2014-01-08|9.78|9.78|9.71|9.74|23700
5422854|4964|NIM|2014-01-07|9.71|9.78|9.7|9.76|13900
5422855|4964|NIM|2014-01-06|9.63|9.73|9.63|9.72|52400
5422856|4964|NIM|2014-01-03|9.7|9.7|9.54|9.63|60800
5422857|4964|NIM|2014-01-02|9.61|9.7|9.6|9.66|59000
5422858|4964|NIM|2013-12-31|9.7|9.72|9.59|9.65|71400
5422859|4964|NIM|2013-12-30|9.67|9.73|9.59|9.68|86100
5422860|4964|NIM|2013-12-27|9.66|9.72|9.56|9.72|106300
5422861|4964|NIM|2013-12-26|9.8|9.86|9.69|9.72|81400
5422862|4964|NIM|2013-12-24|9.72|9.8|9.71|9.78|59200
5422863|4964|NIM|2013-12-23|9.66|9.83|9.66|9.66|107100
5422864|4964|NIM|2013-12-20|9.63|9.69|9.58|9.66|73900
5422865|4964|NIM|2013-12-19|9.45|9.68|9.45|9.63|98400
5422866|4964|NIM|2013-12-18|9.53|9.61|9.41|9.5|159400
5422867|4964|NIM|2013-12-17|9.44|9.56|9.43|9.52|90300
5422868|4964|NIM|2013-12-16|9.46|9.5|9.42|9.44|33200
5422869|4964|NIM|2013-12-13|9.59|9.59|9.44|9.45|51600
5422870|4964|NIM|2013-12-12|9.49|9.55|9.46|9.51|34100
5422871|4964|NIM|2013-12-11|9.58|9.58|9.48|9.5|33700
5422872|4964|NIM|2013-12-10|9.54|9.6|9.53|9.54|31300
5422873|4964|NIM|2013-12-09|9.63|9.64|9.54|9.58|37600
5422874|4964|NIM|2013-12-06|9.55|9.64|9.49|9.63|40000
5422875|4964|NIM|2013-12-05|9.51|9.64|9.44|9.59|34100
5422876|4964|NIM|2013-12-04|9.53|9.56|9.48|9.56|40900
5422877|4964|NIM|2013-12-03|9.49|9.53|9.48|9.52|25900
5422878|4964|NIM|2013-12-02|9.57|9.57|9.49|9.5|21800
5444128|4984|OZM|2014-01-17|15.84|15.86|15.55|15.67|881000
5444129|4984|OZM|2014-01-16|15.75|15.86|15.68|15.75|642000
5444130|4984|OZM|2014-01-15|15.95|16|15.65|15.78|693600
5444131|4984|OZM|2014-01-14|15.74|15.92|15.7|15.91|622100
5444132|4984|OZM|2014-01-13|15.88|15.95|15.6|15.73|815300
5444133|4984|OZM|2014-01-10|15.73|15.83|15.55|15.81|670800
5444134|4984|OZM|2014-01-09|15.64|15.93|15.52|15.65|1237600
5444135|4984|OZM|2014-01-08|15.59|15.68|15.35|15.66|889800
5444136|4984|OZM|2014-01-07|15.31|15.56|15.2|15.41|1290300
5444137|4984|OZM|2014-01-06|15|15.22|14.78|15.2|874000
5444138|4984|OZM|2014-01-03|14.76|15|14.49|14.96|897200
5444139|4984|OZM|2014-01-02|14.85|14.89|14.41|14.56|947100
5444140|4984|OZM|2013-12-31|14.5|14.87|14.36|14.8|641000
5444141|4984|OZM|2013-12-30|14.44|14.78|14.44|14.44|536300
5444142|4984|OZM|2013-12-27|15.03|15.04|14.51|14.52|504700
5444143|4984|OZM|2013-12-26|14.6|15.06|14.6|14.87|483800
5444144|4984|OZM|2013-12-24|14.57|14.67|14.44|14.6|212400
5444145|4984|OZM|2013-12-23|14.37|14.52|14.27|14.5|713800
5444146|4984|OZM|2013-12-20|14.55|14.65|14.24|14.27|655400
5444147|4984|OZM|2013-12-19|14.3|14.75|14.2|14.46|910000
5444148|4984|OZM|2013-12-18|14.65|14.7|14.31|14.38|1040600
5444149|4984|OZM|2013-12-17|14.6|14.7|14.55|14.61|1354500
5444150|4984|OZM|2013-12-16|14.58|14.78|14.53|14.58|680300
5444151|4984|OZM|2013-12-13|14.63|14.8|14.35|14.5|719300
5444152|4984|OZM|2013-12-12|14.03|14.87|14.03|14.53|952800
5444153|4984|OZM|2013-12-11|14.26|14.34|14.03|14.08|409500
5444154|4984|OZM|2013-12-10|14.14|14.24|14.11|14.22|684000
5444155|4984|OZM|2013-12-09|14.06|14.24|14|14.1|572600
5444156|4984|OZM|2013-12-06|14.02|14.27|13.95|13.95|573300
5444157|4984|OZM|2013-12-05|14.02|14.06|13.85|13.89|515200
5444158|4984|OZM|2013-12-04|13.9|14.15|13.8|14|635900
5444159|4984|OZM|2013-12-03|14.12|14.2|13.88|13.89|754500
5444160|4984|OZM|2013-12-02|13.96|14.2|13.9|14.08|878700
5407675|4951|NPP|2014-01-17|13.87|13.94|13.79|13.89|117500
5407676|4951|NPP|2014-01-16|13.85|13.87|13.76|13.81|119300
5398564|4934|NAN|2013-12-03|12.45|12.47|12.38|12.47|45100
5398565|4934|NAN|2013-12-02|12.48|12.48|12.33|12.41|33300
5397227|4932|NNJ|2014-01-17|13.3|13.46|13.28|13.4|27300
5397228|4932|NNJ|2014-01-16|13.16|13.23|13.14|13.22|24700
5397229|4932|NNJ|2014-01-15|13.19|13.22|13.14|13.15|39300
5397230|4932|NNJ|2014-01-14|13.18|13.24|13.16|13.23|22900
5397231|4932|NNJ|2014-01-13|13.18|13.27|13.18|13.23|36400
5397232|4932|NNJ|2014-01-10|13.2|13.31|13.2|13.28|35000
5397233|4932|NNJ|2014-01-09|13.2|13.28|13.2|13.22|39000
5397234|4932|NNJ|2014-01-08|13.18|13.24|13.17|13.24|18500
5397235|4932|NNJ|2014-01-07|13.3|13.3|13.18|13.25|37200
5397236|4932|NNJ|2014-01-06|13.09|13.34|13.09|13.18|69100
5397237|4932|NNJ|2014-01-03|13.05|13.13|13|13.11|45300
5397238|4932|NNJ|2014-01-02|13.08|13.1|13.06|13.1|46500
5397239|4932|NNJ|2013-12-31|13.16|13.19|13.01|13.06|86700
5397240|4932|NNJ|2013-12-30|13.05|13.17|13.04|13.12|66500
5397241|4932|NNJ|2013-12-27|13.11|13.19|13|13.03|99900
5397242|4932|NNJ|2013-12-26|13.2|13.32|13.12|13.16|42000
5397243|4932|NNJ|2013-12-24|13.26|13.33|13.19|13.24|50900
5397244|4932|NNJ|2013-12-23|13.3|13.41|13.27|13.34|114500
5397245|4932|NNJ|2013-12-20|13.21|13.28|13.2|13.25|53500
5397246|4932|NNJ|2013-12-19|13.05|13.28|13.03|13.23|64900
5397247|4932|NNJ|2013-12-18|12.93|13.15|12.93|13.15|50800
5397248|4932|NNJ|2013-12-17|12.72|12.99|12.72|12.98|55400
5397249|4932|NNJ|2013-12-16|12.71|12.8|12.71|12.79|25200
5397250|4932|NNJ|2013-12-13|12.73|12.82|12.66|12.73|29800
5397251|4932|NNJ|2013-12-12|12.78|12.83|12.77|12.8|24400
5397252|4932|NNJ|2013-12-11|12.7|12.78|12.68|12.78|38500
5397253|4932|NNJ|2013-12-10|12.75|12.88|12.75|12.87|62300
5397254|4932|NNJ|2013-12-09|12.68|12.83|12.68|12.76|48000
5397255|4932|NNJ|2013-12-06|12.66|12.8|12.64|12.72|42900
5397256|4932|NNJ|2013-12-05|12.82|12.87|12.67|12.7|41200
5397257|4932|NNJ|2013-12-04|12.83|12.88|12.75|12.82|72200
5397258|4932|NNJ|2013-12-03|12.8|12.9|12.78|12.87|91800
5397259|4932|NNJ|2013-12-02|12.82|12.87|12.79|12.8|71400
5445434|4985|OCIP|2014-01-17|26.9|26.9|26.24|26.71|207500
5445435|4985|OCIP|2014-01-16|26.81|27|26.69|26.75|87400
5445436|4985|OCIP|2014-01-15|26.65|27.4|26.6|26.98|52400
5445437|4985|OCIP|2014-01-14|27.36|27.36|26.66|26.89|135000
5445438|4985|OCIP|2014-01-13|27.01|27.31|26.82|27.24|58500
5445439|4985|OCIP|2014-01-10|26.76|27.31|26.65|27.03|92000
5445440|4985|OCIP|2014-01-09|27.35|27.35|26.14|26.91|358600
5445441|4985|OCIP|2014-01-08|27.96|28.44|27.53|27.66|90800
5445442|4985|OCIP|2014-01-07|27.9|28.46|27.8|27.83|76500
5445443|4985|OCIP|2014-01-06|28.48|28.69|27.84|27.95|76700
5445444|4985|OCIP|2014-01-03|28.42|28.42|27.54|28.08|25600
5445445|4985|OCIP|2014-01-02|27.56|28.24|27.5|28.02|67900
5445446|4985|OCIP|2013-12-31|27.81|28.11|27.38|27.6|70300
5445447|4985|OCIP|2013-12-30|27.85|28.1|27.69|27.89|11400
5445448|4985|OCIP|2013-12-27|27.81|28.73|27.42|28.08|100300
5445449|4985|OCIP|2013-12-26|27.48|28.01|27.24|27.71|24900
5445450|4985|OCIP|2013-12-24|27.4|28.19|27.15|27.48|79600
5445451|4985|OCIP|2013-12-23|27.11|27.54|27.08|27.3|46000
5445452|4985|OCIP|2013-12-20|26.66|27.98|26.52|26.85|147600
5445453|4985|OCIP|2013-12-19|26.5|26.86|26.13|26.75|47800
5445454|4985|OCIP|2013-12-18|26.26|26.59|25.82|26.42|134600
5445455|4985|OCIP|2013-12-17|26.04|26.44|26.04|26.17|74500
5445456|4985|OCIP|2013-12-16|26.25|26.34|25.83|26.14|128500
5445457|4985|OCIP|2013-12-13|26.46|26.58|25.9|26.16|57700
5445458|4985|OCIP|2013-12-12|26.05|26.62|25.37|26.44|155100
5445459|4985|OCIP|2013-12-11|26.27|26.27|25.5|26.06|78000
5445460|4985|OCIP|2013-12-10|26.16|26.48|26.01|26.25|68400
5445461|4985|OCIP|2013-12-09|26|26.4|25.9|26.34|97900
5445462|4985|OCIP|2013-12-06|26.1|26.37|25.43|25.89|73100
5445463|4985|OCIP|2013-12-05|25.07|26|24.99|25.67|145600
5445464|4985|OCIP|2013-12-04|25.05|25.58|24.99|25.17|213800
5445465|4985|OCIP|2013-12-03|24.29|25.13|24.1|25.13|158400
5445466|4985|OCIP|2013-12-02|24.8|24.81|24.33|24.53|84500
5445594|4987|OCN|2014-01-17|50.69|50.9|49.91|49.96|2083900
5445595|4987|OCN|2014-01-16|52.48|52.53|50.62|50.95|3490100
5445596|4987|OCN|2014-01-15|52.61|52.88|51.76|52.6|2143300
5445597|4987|OCN|2014-01-14|55.29|55.87|52.33|52.78|3796200
5445598|4987|OCN|2014-01-13|55.03|55.86|54.97|55.2|1256800
5445599|4987|OCN|2014-01-10|55.3|55.98|54.86|55.09|1213600
5445600|4987|OCN|2014-01-09|55.3|55.85|55.11|55.28|627000
5445601|4987|OCN|2014-01-08|55.47|55.58|54.86|55.25|768000
5445602|4987|OCN|2014-01-07|55.25|55.51|55.14|55.29|656600
5445603|4987|OCN|2014-01-06|55.14|55.62|54.89|55.02|1089500
5437580|4978|NES|2013-12-11|14.65|14.69|14.27|14.44|668800
5437581|4978|NES|2013-12-10|14.24|14.8|13.89|14.66|712800
5437582|4978|NES|2013-12-09|13.77|14.72|13.77|14.44|798800
5437583|4978|NES|2013-12-06|15.21|15.27|14.02|14.49|1745100
5437584|4978|NES|2013-12-05|15.43|15.68|15.02|15.17|564600
5437585|4978|NES|2013-12-04|16.02|16.58|15.2|15.38|899800
5437586|4978|NES|2013-12-03|17.1|17.74|15.77|16.11|565200
5437587|4978|NES|2013-12-02|1.78|1.82|1.68|1.75|32300
5436572|4977|JMT|2014-01-17|23.27|23.45|23.26|23.36|12100
5436573|4977|JMT|2014-01-16|23.19|23.53|23.19|23.35|23900
5436574|4977|JMT|2014-01-15|23.19|23.35|23.19|23.24|5600
5436575|4977|JMT|2014-01-14|23.25|23.37|23.23|23.23|10200
5436576|4977|JMT|2014-01-13|23.11|23.43|23.11|23.37|22900
5436577|4977|JMT|2014-01-10|23.15|23.34|23.07|23.34|18900
5436578|4977|JMT|2014-01-09|22.86|23.15|22.86|23.11|13300
5436579|4977|JMT|2014-01-08|22.95|22.95|22.87|22.92|15000
5436580|4977|JMT|2014-01-07|22.77|23.04|22.77|23.01|15900
5436581|4977|JMT|2014-01-06|22.71|22.9|22.71|22.84|15200
5436582|4977|JMT|2014-01-03|22.85|22.85|22.55|22.76|31300
5436583|4977|JMT|2014-01-02|22.87|23.03|22.61|22.69|36400
5436584|4977|JMT|2013-12-31|23.36|23.36|22.77|22.97|94100
5436585|4977|JMT|2013-12-30|22.89|23.43|22.88|23.15|83100
5436586|4977|JMT|2013-12-27|23.1|23.1|22.78|23.01|21300
5436587|4977|JMT|2013-12-26|22.8|23.15|22.8|23.13|27900
5436588|4977|JMT|2013-12-24|22.61|22.76|22.61|22.72|19300
5436589|4977|JMT|2013-12-23|23.81|24.25|23.81|24.09|13400
5436590|4977|JMT|2013-12-20|23.7|23.8|23.62|23.8|19100
5436591|4977|JMT|2013-12-19|23.56|23.86|23.56|23.86|15500
5436592|4977|JMT|2013-12-18|23.55|23.7|23.49|23.7|32100
5436593|4977|JMT|2013-12-17|23.54|23.68|23.46|23.61|42200
5436594|4977|JMT|2013-12-16|23.4|23.44|23.13|23.39|18100
5436595|4977|JMT|2013-12-13|23.16|23.24|23.11|23.19|16900
5436596|4977|JMT|2013-12-12|23.28|23.29|23.22|23.22|30100
5436597|4977|JMT|2013-12-11|23.16|23.32|23.16|23.3|25000
5436598|4977|JMT|2013-12-10|23.34|23.45|23.31|23.45|9500
5436599|4977|JMT|2013-12-09|23.25|23.44|23.25|23.39|29600
5436600|4977|JMT|2013-12-06|23.26|23.37|23.15|23.35|10300
5436601|4977|JMT|2013-12-05|23.2|23.32|23.15|23.28|27600
5436602|4977|JMT|2013-12-04|23.45|23.45|23.33|23.36|6000
5436603|4977|JMT|2013-12-03|23.26|23.5|23.26|23.44|9900
5436604|4977|JMT|2013-12-02|23.33|23.44|23.33|23.42|11000
5431348|4971|JTD|2014-01-17|15.55|15.55|15.45|15.51|41100
5431349|4971|JTD|2014-01-16|15.44|15.51|15.38|15.51|33200
5431350|4971|JTD|2014-01-15|15.51|15.51|15.39|15.5|26100
5431351|4971|JTD|2014-01-14|15.38|15.48|15.33|15.47|27300
5431352|4971|JTD|2014-01-13|15.55|15.55|15.29|15.37|35400
5431353|4971|JTD|2014-01-10|15.48|15.57|15.39|15.57|38900
5431354|4971|JTD|2014-01-09|15.56|15.56|15.31|15.44|43500
5431355|4971|JTD|2014-01-08|15.67|15.67|15.38|15.51|41800
5431356|4971|JTD|2014-01-07|15.56|15.66|15.48|15.65|49300
5431357|4971|JTD|2014-01-06|15.55|15.55|15.36|15.45|36800
5431358|4971|JTD|2014-01-03|15.5|15.5|15.29|15.45|56000
5431359|4971|JTD|2014-01-02|15.64|15.64|15.29|15.43|66200
5431360|4971|JTD|2013-12-31|15.63|15.67|15.46|15.66|89500
5431361|4971|JTD|2013-12-30|15.4|15.46|15.26|15.46|101600
5431362|4971|JTD|2013-12-27|15.42|15.47|15.23|15.45|49300
5431363|4971|JTD|2013-12-26|15.33|15.43|15.27|15.38|32200
5431364|4971|JTD|2013-12-24|15.24|15.32|15.2|15.25|21000
5431365|4971|JTD|2013-12-23|15.06|15.19|15.06|15.19|65400
5431366|4971|JTD|2013-12-20|14.88|15.01|14.82|14.96|50300
5431367|4971|JTD|2013-12-19|14.87|14.87|14.78|14.84|59800
5431368|4971|JTD|2013-12-18|14.71|14.87|14.61|14.87|68300
5431369|4971|JTD|2013-12-17|14.76|14.76|14.64|14.67|74400
5431370|4971|JTD|2013-12-16|14.6|14.73|14.6|14.69|70000
5431371|4971|JTD|2013-12-13|14.63|14.63|14.54|14.63|47600
5431372|4971|JTD|2013-12-12|14.75|14.75|14.57|14.64|68200
5431373|4971|JTD|2013-12-11|14.78|14.8|14.65|14.66|65800
5431374|4971|JTD|2013-12-10|15.1|15.12|15.01|15.06|51500
5431375|4971|JTD|2013-12-09|15.14|15.18|15.02|15.06|45100
5431376|4971|JTD|2013-12-06|15.09|15.19|15.03|15.04|49200
5431377|4971|JTD|2013-12-05|15.1|15.1|14.98|15.01|30400
5431378|4971|JTD|2013-12-04|15.12|15.15|15.01|15.12|29300
5431379|4971|JTD|2013-12-03|15.24|15.27|15.09|15.13|50600
5431380|4971|JTD|2013-12-02|15.39|15.4|15.28|15.31|27300
5422412|4963|JRI|2014-01-17|17.59|18|17.45|17.55|102100
5422413|4963|JRI|2014-01-16|17.36|17.52|17.33|17.45|43700
5422414|4963|JRI|2014-01-15|17.48|17.58|17.3|17.41|51500
5422415|4963|JRI|2014-01-14|17.4|17.49|17.4|17.44|43800
5446922|4988|ODP|2013-12-16|5.2|5.27|5.11|5.19|5546600
5446923|4988|ODP|2013-12-13|5.23|5.29|5.17|5.19|7127900
5446924|4988|ODP|2013-12-12|5.31|5.33|5.16|5.19|5953600
5446925|4988|ODP|2013-12-11|5.4|5.43|5.24|5.29|8444900
5446926|4988|ODP|2013-12-10|5.37|5.41|5.31|5.38|5900600
5446927|4988|ODP|2013-12-09|5.39|5.47|5.35|5.37|3964800
5446928|4988|ODP|2013-12-06|5.46|5.5|5.35|5.39|5177300
5446929|4988|ODP|2013-12-05|5.44|5.47|5.34|5.4|6259800
5446930|4988|ODP|2013-12-04|5.4|5.51|5.32|5.43|8572700
5446931|4988|ODP|2013-12-03|5.35|5.45|5.33|5.45|8161500
5446932|4988|ODP|2013-12-02|5.46|5.52|5.34|5.35|5815200
5408981|4952|JPI|2014-01-17|22.55|22.56|22.46|22.55|75100
5408982|4952|JPI|2014-01-16|22.54|22.58|22.45|22.52|61100
5408983|4952|JPI|2014-01-15|22.49|22.57|22.41|22.53|258600
5408984|4952|JPI|2014-01-14|22.25|22.54|22.25|22.48|204700
5408985|4952|JPI|2014-01-13|22.62|22.62|22.31|22.33|98000
5408986|4952|JPI|2014-01-10|22.5|22.62|22.5|22.62|149600
5408987|4952|JPI|2014-01-09|22.49|22.56|22.4|22.44|48100
5408988|4952|JPI|2014-01-08|22.32|22.43|22.28|22.43|41600
5408989|4952|JPI|2014-01-07|22.5|22.56|22.25|22.36|104400
5408990|4952|JPI|2014-01-06|22.37|22.44|22.37|22.39|58800
5408991|4952|JPI|2014-01-03|22.37|22.41|22.14|22.32|85600
5408992|4952|JPI|2014-01-02|22.12|22.37|22.07|22.29|63700
5408993|4952|JPI|2013-12-31|22.02|22.27|21.95|22.07|276600
5408994|4952|JPI|2013-12-30|21.94|22.15|21.8|21.9|339700
5408995|4952|JPI|2013-12-27|22.1|22.1|21.86|21.93|95300
5408996|4952|JPI|2013-12-26|22.33|22.33|21.96|22|162300
5408997|4952|JPI|2013-12-24|22.18|22.28|22.03|22.19|91900
5408998|4952|JPI|2013-12-23|22.25|22.48|22.25|22.47|143700
5408999|4952|JPI|2013-12-20|22.18|22.21|22.1|22.21|115400
5409000|4952|JPI|2013-12-19|22.15|22.16|22.06|22.15|131500
5409001|4952|JPI|2013-12-18|21.95|22.18|21.95|22.16|184800
5409002|4952|JPI|2013-12-17|22.1|22.1|21.86|22.08|165300
5409003|4952|JPI|2013-12-16|21.98|22.16|21.94|22.1|145900
5409004|4952|JPI|2013-12-13|21.81|21.98|21.75|21.96|108100
5409005|4952|JPI|2013-12-12|21.82|21.85|21.7|21.77|112700
5409006|4952|JPI|2013-12-11|21.92|21.93|21.75|21.78|115200
5409007|4952|JPI|2013-12-10|21.95|22.05|21.9|21.99|123800
5409008|4952|JPI|2013-12-09|21.9|21.98|21.83|21.95|119900
5409009|4952|JPI|2013-12-06|21.97|22.14|21.82|21.85|141500
5409010|4952|JPI|2013-12-05|21.91|22.04|21.84|21.85|92200
5409011|4952|JPI|2013-12-04|21.94|22.03|21.81|21.91|112600
5409012|4952|JPI|2013-12-03|22.07|22.19|21.93|21.99|115600
5409013|4952|JPI|2013-12-02|22.25|22.3|22.1|22.13|82800
5432654|4972|JTA|2014-01-17|13.77|13.77|13.5|13.52|37300
5432655|4972|JTA|2014-01-16|13.79|13.79|13.61|13.72|33100
5432656|4972|JTA|2014-01-15|13.53|13.81|13.53|13.77|88500
5432657|4972|JTA|2014-01-14|13.32|13.49|13.27|13.45|75100
5432658|4972|JTA|2014-01-13|13.22|13.62|13.22|13.36|109300
5432659|4972|JTA|2014-01-10|13.52|13.7|13.41|13.53|88900
5432660|4972|JTA|2014-01-09|13.71|13.85|13.45|13.46|127800
5432661|4972|JTA|2014-01-08|13.85|14.09|13.56|13.6|37200
5432662|4972|JTA|2014-01-07|13.88|13.98|13.65|13.85|82800
5432663|4972|JTA|2014-01-06|13.91|14.03|13.8|13.8|21900
5432664|4972|JTA|2014-01-03|13.97|15.21|13.77|13.79|72500
5432665|4972|JTA|2014-01-02|14.27|14.39|13.85|13.85|70400
5432666|4972|JTA|2013-12-31|14.44|14.69|14.02|14.1|87300
5432667|4972|JTA|2013-12-30|13.85|14.33|13.85|14.31|70800
5432668|4972|JTA|2013-12-27|14.05|14.05|13.79|13.86|75100
5432669|4972|JTA|2013-12-26|14.05|14.05|14.01|14.04|33400
5432670|4972|JTA|2013-12-24|13.96|14.05|13.82|14.05|33900
5432671|4972|JTA|2013-12-23|13.71|14.01|13.62|13.92|65100
5432672|4972|JTA|2013-12-20|13.5|14.06|13.5|13.6|50800
5432673|4972|JTA|2013-12-19|13.39|13.55|13.33|13.54|36200
5432674|4972|JTA|2013-12-18|13.03|13.48|12.99|13.33|63500
5432675|4972|JTA|2013-12-17|13.07|13.1|12.96|13.07|45400
5432676|4972|JTA|2013-12-16|13.08|13.28|13.08|13.1|54300
5432677|4972|JTA|2013-12-13|13.13|13.13|13.02|13.07|36800
5432678|4972|JTA|2013-12-12|13.12|13.31|12.99|13.06|27700
5432679|4972|JTA|2013-12-11|13.08|13.37|12.97|13.19|37400
5432680|4972|JTA|2013-12-10|13.3|13.34|13.19|13.26|60400
5432681|4972|JTA|2013-12-09|13.39|14.11|13.26|13.26|52600
5432682|4972|JTA|2013-12-06|13.45|13.83|13.3|13.34|44900
5432683|4972|JTA|2013-12-05|13.82|13.9|13.26|13.31|38800
5432684|4972|JTA|2013-12-04|13.48|13.81|13.48|13.69|37100
5432685|4972|JTA|2013-12-03|13.89|13.9|13.5|13.57|48500
5432686|4972|JTA|2013-12-02|13.62|13.93|13.46|13.93|53700
5421106|4962|JHP|2014-01-17|8.04|8.05|8.02|8.03|76200
5445604|4987|OCN|2014-01-03|56.67|56.82|55.02|55.06|1086500
5445605|4987|OCN|2014-01-02|54.89|56.43|54.87|56.39|1169000
5445606|4987|OCN|2013-12-31|55.62|56.4|55.26|55.45|964900
5445607|4987|OCN|2013-12-30|55.48|55.9|55.4|55.6|847200
5445608|4987|OCN|2013-12-27|55.81|56.01|55.19|55.46|787900
5445609|4987|OCN|2013-12-26|55.11|56.06|55.11|55.82|667000
5445610|4987|OCN|2013-12-24|55.08|55.17|54.54|54.89|326100
5445611|4987|OCN|2013-12-23|55.23|55.41|54.49|54.96|2857300
5445612|4987|OCN|2013-12-20|54.94|55.13|54.45|54.81|3433700
5445613|4987|OCN|2013-12-19|55.89|56.26|54.35|54.94|1838900
5445614|4987|OCN|2013-12-18|55.35|56.27|54.98|56|1702600
5445615|4987|OCN|2013-12-17|55.01|55.68|54.96|55.23|1170900
5445616|4987|OCN|2013-12-16|55.56|56.03|55.1|55.15|833500
5445617|4987|OCN|2013-12-13|55.89|55.96|55.06|55.31|543600
5445618|4987|OCN|2013-12-12|54.91|55.91|54.8|55.63|867000
5445619|4987|OCN|2013-12-11|56.1|56.28|55.04|55.08|955700
5445620|4987|OCN|2013-12-10|56.28|56.78|55.87|55.99|837100
5445621|4987|OCN|2013-12-09|56.85|57.29|56.3|56.36|1022500
5445622|4987|OCN|2013-12-06|57.65|57.84|56.92|57|1224300
5445623|4987|OCN|2013-12-05|56.9|57.6|56.72|57.16|3427300
5445624|4987|OCN|2013-12-04|55.36|57.05|55.29|56.98|2688400
5445625|4987|OCN|2013-12-03|55.59|56.03|55.13|55.75|1520500
5445626|4987|OCN|2013-12-02|56.86|58.07|55.69|55.85|2182800
5442822|4983|OII|2014-01-17|74.52|75.12|74.26|74.67|773400
5442823|4983|OII|2014-01-16|74.27|74.4|73.5|74.29|549100
5442824|4983|OII|2014-01-15|75.51|75.66|74.02|74.21|1203500
5442825|4983|OII|2014-01-14|73.8|75.74|73.41|75.5|1040000
5442826|4983|OII|2014-01-13|75.85|76.49|73.74|74.03|1521500
5442827|4983|OII|2014-01-10|76.63|77.71|76.17|77.07|1018200
5442828|4983|OII|2014-01-09|77.32|77.6|75.92|76.54|704600
5442829|4983|OII|2014-01-08|77.81|77.99|76.34|76.69|1033800
5442830|4983|OII|2014-01-07|77.13|77.36|75.79|75.94|917300
5442831|4983|OII|2014-01-06|78.23|78.45|76.94|76.97|724600
5442832|4983|OII|2014-01-03|76.78|78.3|76.47|78.02|917800
5442833|4983|OII|2014-01-02|78.45|79.13|75.81|76.36|1023900
5442834|4983|OII|2013-12-31|78.53|79.14|78.01|78.88|610000
5442835|4983|OII|2013-12-30|78.86|79.38|78.11|78.37|523800
5442836|4983|OII|2013-12-27|78.4|79.22|78.4|78.46|446200
5442837|4983|OII|2013-12-26|78.94|79.3|78.31|78.38|298300
5442838|4983|OII|2013-12-24|78.22|78.89|78.16|78.52|268600
5442839|4983|OII|2013-12-23|79.06|79.16|77.99|78.17|565300
5442840|4983|OII|2013-12-20|76.91|78.72|76.91|78.56|1348800
5442841|4983|OII|2013-12-19|77.96|77.96|76.43|76.95|550900
5442842|4983|OII|2013-12-18|78.64|79.13|76.8|78.04|784300
5442843|4983|OII|2013-12-17|79.58|79.58|78|78.5|942700
5442844|4983|OII|2013-12-16|79|79.75|78.03|79.56|952200
5442845|4983|OII|2013-12-13|76.96|77.16|76.42|76.94|509400
5442846|4983|OII|2013-12-12|76.34|77.5|75.6|76.7|940900
5442847|4983|OII|2013-12-11|77.93|78.01|76.28|76.49|852900
5442848|4983|OII|2013-12-10|78.8|79.26|77.44|77.83|631300
5442849|4983|OII|2013-12-09|79.47|79.67|78.39|79.04|631300
5442850|4983|OII|2013-12-06|80.31|80.53|79.24|79.6|659400
5442851|4983|OII|2013-12-05|78.66|79.67|78.03|79.25|598400
5442852|4983|OII|2013-12-04|79.11|79.47|77.52|78.9|694700
5442853|4983|OII|2013-12-03|79.4|80.75|78.41|79.05|1045900
5442854|4983|OII|2013-12-02|77.96|79.61|77.07|78.75|1030200
5454736|4998|OILT|2014-01-17|63.24|63.81|62.61|62.61|66000
5454737|4998|OILT|2014-01-16|62.61|63.23|62.42|62.99|75500
5454738|4998|OILT|2014-01-15|62.74|62.98|62.3|62.98|28300
5454739|4998|OILT|2014-01-14|62.08|62.59|62.05|62.45|28300
5454740|4998|OILT|2014-01-13|62.1|62.3|62|62.2|43800
5454741|4998|OILT|2014-01-10|62|62.45|61.82|62.33|49500
5454742|4998|OILT|2014-01-09|62|62.11|61.75|62.11|63100
5454743|4998|OILT|2014-01-08|61.9|62.23|61.75|62|28300
5454744|4998|OILT|2014-01-07|61.77|62.38|61.77|62.1|48000
5454745|4998|OILT|2014-01-06|62.2|62.5|61.5|62.01|52900
5454746|4998|OILT|2014-01-03|61.8|62.43|61.5|62.17|54900
5454747|4998|OILT|2014-01-02|61.94|62.48|61.71|62.02|24100
5454748|4998|OILT|2013-12-31|61.68|62.16|61.33|62.07|63500
5454749|4998|OILT|2013-12-30|61.75|61.75|60.31|61.69|118100
5454750|4998|OILT|2013-12-27|61.68|61.9|61|61.87|22100
5454751|4998|OILT|2013-12-26|61.65|62.16|61.36|61.7|66700
5454752|4998|OILT|2013-12-24|61.1|61.59|60.56|61.59|28800
5454753|4998|OILT|2013-12-23|61.59|61.59|60.09|61.4|53700
5454754|4998|OILT|2013-12-20|59.55|61.59|59.06|60.5|75000
5454755|4998|OILT|2013-12-19|59.25|59.75|58.24|59.69|23800
5454756|4998|OILT|2013-12-18|58.47|59.54|57.86|59.2|39400
5454757|4998|OILT|2013-12-17|58.75|58.99|58.02|58.87|37800
5422416|4963|JRI|2014-01-13|17.39|17.47|17.32|17.45|63100
5422417|4963|JRI|2014-01-10|17.39|17.49|17.33|17.44|82100
5422418|4963|JRI|2014-01-09|17.4|17.4|17.3|17.36|53400
5422419|4963|JRI|2014-01-08|17.4|17.4|17.26|17.3|73000
5422420|4963|JRI|2014-01-07|17.3|17.4|17.17|17.37|69700
5422421|4963|JRI|2014-01-06|16.98|17.29|16.95|17.18|74100
5422422|4963|JRI|2014-01-03|16.75|17.04|16.72|17.02|56000
5422423|4963|JRI|2014-01-02|16.83|16.86|16.69|16.82|62200
5422424|4963|JRI|2013-12-31|16.8|16.84|16.56|16.75|210000
5422425|4963|JRI|2013-12-30|16.82|16.85|16.54|16.55|137100
5422426|4963|JRI|2013-12-27|16.75|16.83|16.59|16.65|112900
5422427|4963|JRI|2013-12-26|17|17.02|16.71|16.74|60400
5422428|4963|JRI|2013-12-24|16.55|17.09|16.3|16.8|80800
5422429|4963|JRI|2013-12-23|18|18.16|17.91|18.11|86800
5422430|4963|JRI|2013-12-20|17.78|18.08|17.78|17.9|95900
5422431|4963|JRI|2013-12-19|17.89|18.07|17.61|17.77|84700
5422432|4963|JRI|2013-12-18|17.75|18|17.75|17.93|70300
5422433|4963|JRI|2013-12-17|17.72|17.94|17.57|17.72|106700
5422434|4963|JRI|2013-12-16|17.39|17.64|17.37|17.63|54900
5422435|4963|JRI|2013-12-13|17.43|17.51|17.4|17.41|50300
5422436|4963|JRI|2013-12-12|17.42|17.58|17.42|17.46|71800
5422437|4963|JRI|2013-12-11|17.46|17.61|17.46|17.5|73600
5422438|4963|JRI|2013-12-10|17.76|17.82|17.6|17.6|33700
5422439|4963|JRI|2013-12-09|17.87|17.87|17.63|17.68|47000
5422440|4963|JRI|2013-12-06|17.63|17.85|17.61|17.71|53100
5422441|4963|JRI|2013-12-05|17.68|17.75|17.61|17.66|24800
5422442|4963|JRI|2013-12-04|17.76|17.82|17.54|17.81|45900
5422443|4963|JRI|2013-12-03|17.9|17.94|17.6|17.78|65300
5422444|4963|JRI|2013-12-02|18.35|18.35|17.95|18.08|36200
5438861|4979|NVR|2014-01-17|1015.63|1020.35|1008.34|1014.32|23100
5438862|4979|NVR|2014-01-16|1008.34|1016.43|1000|1016.17|35200
5438863|4979|NVR|2014-01-15|1005.27|1025|1000.01|1017.1|35500
5438864|4979|NVR|2014-01-14|995.05|1011.02|993|1011.02|32400
5438865|4979|NVR|2014-01-13|1004.01|1009.61|991.05|997.49|34000
5438866|4979|NVR|2014-01-10|1018.07|1026.79|1005.34|1010.22|54300
5438867|4979|NVR|2014-01-09|1019|1022.93|1000|1015|55400
5438868|4979|NVR|2014-01-08|1012.98|1019.17|1004.08|1009.9|41900
5438869|4979|NVR|2014-01-07|1025|1025|1009.01|1013.88|33900
5438870|4979|NVR|2014-01-06|1016.01|1027.99|1013|1025.63|54700
5438871|4979|NVR|2014-01-03|1017.21|1022.45|1013.61|1019.35|42300
5438872|4979|NVR|2014-01-02|995.01|1017.75|995.01|1017.1|58800
5438873|4979|NVR|2013-12-31|1027.75|1034.93|1016.51|1026.01|30300
5438874|4979|NVR|2013-12-30|1033.85|1042.55|1025|1032.84|41100
5438875|4979|NVR|2013-12-27|1026.26|1040.38|1026.26|1040.38|12100
5438876|4979|NVR|2013-12-26|1029.75|1033.32|1020.28|1031.95|17000
5438877|4979|NVR|2013-12-24|1023.58|1034.01|1014.56|1025.15|17300
5438878|4979|NVR|2013-12-23|1004|1024.94|1004|1020|23300
5438879|4979|NVR|2013-12-20|988|1003|988|996.65|38100
5438880|4979|NVR|2013-12-19|986.15|995.63|980|987.86|41000
5438881|4979|NVR|2013-12-18|975|999.95|970.84|991.14|70500
5438882|4979|NVR|2013-12-17|956|968.17|951.64|968.17|69800
5438883|4979|NVR|2013-12-16|952.95|964.7|952.95|960|52900
5438884|4979|NVR|2013-12-13|957.16|963.93|945|949.25|41200
5438885|4979|NVR|2013-12-12|955|962.21|948|955.25|34000
5438886|4979|NVR|2013-12-11|962.9|965.16|948|952.99|74300
5438887|4979|NVR|2013-12-10|980.25|981.31|968|969|65600
5438888|4979|NVR|2013-12-09|968.51|979.16|968.51|979.16|57200
5438889|4979|NVR|2013-12-06|967.6|975.87|963|972.8|25900
5438890|4979|NVR|2013-12-05|952.86|962.22|946.53|962.03|22400
5438891|4979|NVR|2013-12-04|953.46|958|946.48|952.47|26200
5438892|4979|NVR|2013-12-03|952.5|959.81|945.33|954.08|24800
5438893|4979|NVR|2013-12-02|972.9|972.9|956.42|960.12|23600
5435266|4975|NPV|2014-01-17|12.2|12.31|12.2|12.28|33000
5435267|4975|NPV|2014-01-16|12.2|12.27|12.14|12.18|23700
5435268|4975|NPV|2014-01-15|12.14|12.22|12.14|12.14|27800
5435269|4975|NPV|2014-01-14|12.23|12.25|12.15|12.15|50500
5435270|4975|NPV|2014-01-13|12.11|12.2|12.11|12.15|54100
5435271|4975|NPV|2014-01-10|12.12|12.2|12.12|12.18|70900
5435272|4975|NPV|2014-01-09|12.06|12.13|12.06|12.08|60700
5435273|4975|NPV|2014-01-08|12.14|12.14|12.03|12.05|39200
5435274|4975|NPV|2014-01-07|12.08|12.15|12.03|12.11|42900
5435275|4975|NPV|2014-01-06|12.04|12.14|12.02|12.06|55100
5435276|4975|NPV|2014-01-03|11.82|12.03|11.82|11.98|73400
5435277|4975|NPV|2014-01-02|11.85|11.92|11.76|11.85|110700
5435278|4975|NPV|2013-12-31|11.82|11.95|11.78|11.82|175600
5435279|4975|NPV|2013-12-30|11.78|11.9|11.75|11.87|258000
5435280|4975|NPV|2013-12-27|11.98|11.98|11.84|11.88|58400
5435281|4975|NPV|2013-12-26|11.97|12.07|11.95|11.97|90600
5407677|4951|NPP|2014-01-15|13.87|13.87|13.8|13.82|107300
5407678|4951|NPP|2014-01-14|13.89|13.9|13.81|13.82|119900
5407679|4951|NPP|2014-01-13|14|14|13.86|13.88|135500
5407680|4951|NPP|2014-01-10|13.86|14.04|13.86|13.98|218300
5407681|4951|NPP|2014-01-09|13.89|13.89|13.79|13.8|189600
5407682|4951|NPP|2014-01-08|13.9|13.9|13.78|13.81|122700
5407683|4951|NPP|2014-01-07|14.08|14.1|13.79|13.84|187700
5407684|4951|NPP|2014-01-06|13.58|13.84|13.57|13.83|174300
5407685|4951|NPP|2014-01-03|13.55|13.57|13.46|13.57|110000
5407686|4951|NPP|2014-01-02|13.5|13.52|13.42|13.51|119700
5407687|4951|NPP|2013-12-31|13.58|13.58|13.5|13.53|303700
5407688|4951|NPP|2013-12-30|13.46|13.53|13.41|13.53|271400
5407689|4951|NPP|2013-12-27|13.44|13.49|13.4|13.47|284500
5407690|4951|NPP|2013-12-26|13.59|13.61|13.48|13.48|217300
5407691|4951|NPP|2013-12-24|13.65|13.66|13.54|13.6|104700
5407692|4951|NPP|2013-12-23|13.57|13.69|13.52|13.6|359000
5407693|4951|NPP|2013-12-20|13.42|13.53|13.33|13.46|349200
5407694|4951|NPP|2013-12-19|13.31|13.45|13.24|13.45|305900
5407695|4951|NPP|2013-12-18|13.15|13.29|13.11|13.27|424100
5407696|4951|NPP|2013-12-17|12.95|13.12|12.9|13.12|459500
5407697|4951|NPP|2013-12-16|12.81|12.91|12.78|12.87|454700
5407698|4951|NPP|2013-12-13|12.77|12.77|12.71|12.73|252200
5407699|4951|NPP|2013-12-12|12.79|12.79|12.71|12.76|268600
5407700|4951|NPP|2013-12-11|12.83|12.86|12.75|12.75|316700
5407701|4951|NPP|2013-12-10|12.88|12.94|12.84|12.92|320800
5407702|4951|NPP|2013-12-09|12.95|12.96|12.85|12.9|277700
5407703|4951|NPP|2013-12-06|12.93|12.97|12.83|12.97|340700
5407704|4951|NPP|2013-12-05|12.91|12.98|12.86|12.87|181400
5407705|4951|NPP|2013-12-04|12.97|12.98|12.92|12.95|186300
5407706|4951|NPP|2013-12-03|12.9|13.02|12.89|12.97|386400
5407707|4951|NPP|2013-12-02|13|13.01|12.92|12.94|168800
5409352|4953|JPC|2014-01-17|9|9.08|9|9.05|309400
5409353|4953|JPC|2014-01-16|9.01|9.06|9|9|280300
5409354|4953|JPC|2014-01-15|8.97|9|8.95|9|279200
5409355|4953|JPC|2014-01-14|8.96|8.97|8.92|8.96|284600
5409356|4953|JPC|2014-01-13|8.98|9|8.96|8.96|350900
5409357|4953|JPC|2014-01-10|8.92|9.02|8.92|9.02|305400
5409358|4953|JPC|2014-01-09|8.9|8.94|8.9|8.93|188800
5409359|4953|JPC|2014-01-08|8.87|8.94|8.87|8.91|307200
5409360|4953|JPC|2014-01-07|8.94|8.94|8.89|8.9|248600
5409361|4953|JPC|2014-01-06|8.9|8.96|8.89|8.89|232700
5409362|4953|JPC|2014-01-03|8.84|8.93|8.8|8.9|371100
5409363|4953|JPC|2014-01-02|8.91|8.93|8.81|8.88|339500
5409364|4953|JPC|2013-12-31|8.89|8.91|8.8|8.87|440400
5409365|4953|JPC|2013-12-30|8.89|8.9|8.76|8.85|491400
5409366|4953|JPC|2013-12-27|8.98|8.99|8.85|8.86|344300
5409367|4953|JPC|2013-12-26|8.99|9.02|8.9|8.96|516200
5409368|4953|JPC|2013-12-24|8.94|8.99|8.92|8.96|329100
5409369|4953|JPC|2013-12-23|8.78|8.95|8.78|8.94|1015000
5409370|4953|JPC|2013-12-20|8.63|8.69|8.62|8.68|355200
5409371|4953|JPC|2013-12-19|8.62|8.68|8.62|8.66|472300
5409372|4953|JPC|2013-12-18|8.54|8.69|8.54|8.67|460500
5409373|4953|JPC|2013-12-17|8.49|8.59|8.48|8.59|434100
5409374|4953|JPC|2013-12-16|8.48|8.56|8.48|8.51|457400
5409375|4953|JPC|2013-12-13|8.46|8.51|8.44|8.49|339100
5409376|4953|JPC|2013-12-12|8.53|8.53|8.44|8.47|364700
5409377|4953|JPC|2013-12-11|8.51|8.54|8.48|8.48|431800
5409378|4953|JPC|2013-12-10|8.57|8.6|8.57|8.59|312800
5409379|4953|JPC|2013-12-09|8.54|8.6|8.54|8.59|330600
5409380|4953|JPC|2013-12-06|8.54|8.57|8.52|8.54|353300
5409381|4953|JPC|2013-12-05|8.58|8.6|8.54|8.55|302600
5409382|4953|JPC|2013-12-04|8.6|8.64|8.57|8.59|282400
5409383|4953|JPC|2013-12-03|8.7|8.7|8.62|8.64|199500
5409384|4953|JPC|2013-12-02|8.73|8.73|8.65|8.65|213400
5405063|4949|NQP|2014-01-17|12.84|12.9|12.81|12.84|36700
5405064|4949|NQP|2014-01-16|12.8|12.83|12.78|12.79|44900
5405065|4949|NQP|2014-01-15|12.9|12.9|12.74|12.84|28000
5405066|4949|NQP|2014-01-14|12.79|12.89|12.79|12.82|27300
5405067|4949|NQP|2014-01-13|12.83|12.92|12.75|12.82|74100
5405068|4949|NQP|2014-01-10|12.75|12.83|12.72|12.83|14600
5405069|4949|NQP|2014-01-09|12.7|12.72|12.67|12.69|22000
5405070|4949|NQP|2014-01-08|12.64|12.7|12.62|12.67|45500
5405071|4949|NQP|2014-01-07|12.62|12.7|12.62|12.7|63200
5405072|4949|NQP|2014-01-06|12.58|12.66|12.56|12.6|46900
5405073|4949|NQP|2014-01-03|12.44|12.52|12.4|12.52|22800
5405074|4949|NQP|2014-01-02|12.39|12.45|12.35|12.38|78900
5405075|4949|NQP|2013-12-31|12.31|12.42|12.31|12.34|83400
5405076|4949|NQP|2013-12-30|12.31|12.37|12.29|12.37|50100
5421107|4962|JHP|2014-01-16|7.98|8.03|7.98|8|101500
5421108|4962|JHP|2014-01-15|7.96|8.02|7.96|7.99|68500
5421109|4962|JHP|2014-01-14|8.01|8.02|7.98|7.99|49300
5421110|4962|JHP|2014-01-13|8.02|8.03|7.99|8.01|47400
5421111|4962|JHP|2014-01-10|8|8.07|8|8.06|42200
5421112|4962|JHP|2014-01-09|7.97|8.02|7.97|8|37400
5421113|4962|JHP|2014-01-08|7.93|7.99|7.92|7.98|84300
5421114|4962|JHP|2014-01-07|7.96|8|7.93|7.95|56900
5421115|4962|JHP|2014-01-06|7.96|8.01|7.94|7.97|70500
5421116|4962|JHP|2014-01-03|7.95|8.01|7.89|7.96|58700
5421117|4962|JHP|2014-01-02|7.84|7.94|7.84|7.94|29600
5421118|4962|JHP|2013-12-31|7.82|7.9|7.82|7.85|107800
5421119|4962|JHP|2013-12-30|7.87|7.89|7.82|7.85|101000
5421120|4962|JHP|2013-12-27|7.87|7.91|7.85|7.88|91100
5421121|4962|JHP|2013-12-26|7.95|7.98|7.89|7.91|90500
5421122|4962|JHP|2013-12-24|7.89|7.96|7.87|7.94|76900
5421123|4962|JHP|2013-12-23|7.85|7.99|7.83|7.93|267800
5421124|4962|JHP|2013-12-20|7.76|7.83|7.75|7.83|89800
5421125|4962|JHP|2013-12-19|7.69|7.79|7.68|7.78|130700
5421126|4962|JHP|2013-12-18|7.64|7.75|7.64|7.73|129600
5421127|4962|JHP|2013-12-17|7.61|7.7|7.61|7.69|120800
5421128|4962|JHP|2013-12-16|7.62|7.73|7.61|7.65|133700
5421129|4962|JHP|2013-12-13|7.6|7.63|7.59|7.62|102600
5421130|4962|JHP|2013-12-12|7.64|7.65|7.6|7.6|81500
5421131|4962|JHP|2013-12-11|7.66|7.7|7.63|7.65|110000
5421132|4962|JHP|2013-12-10|7.7|7.74|7.7|7.73|38700
5421133|4962|JHP|2013-12-09|7.71|7.75|7.68|7.71|77500
5421134|4962|JHP|2013-12-06|7.71|7.74|7.7|7.72|106700
5421135|4962|JHP|2013-12-05|7.71|7.76|7.7|7.7|91300
5421136|4962|JHP|2013-12-04|7.74|7.74|7.71|7.72|127900
5421137|4962|JHP|2013-12-03|7.77|7.81|7.76|7.78|107800
5421138|4962|JHP|2013-12-02|7.81|7.82|7.8|7.82|56700
5441516|4982|OXY|2014-01-17|91.74|91.96|90.55|90.57|3931900
5441517|4982|OXY|2014-01-16|91.33|91.94|91.06|91.77|3777000
5441518|4982|OXY|2014-01-15|92.76|92.87|90.74|91.46|4890400
5441519|4982|OXY|2014-01-14|91.93|92.36|91.47|92.31|4383200
5441520|4982|OXY|2014-01-13|93.36|94.1|91.45|91.54|5150800
5441521|4982|OXY|2014-01-10|95.05|95.08|93.41|93.85|3406400
5441522|4982|OXY|2014-01-09|94.84|95.12|94.07|94.84|3129900
5441523|4982|OXY|2014-01-08|94.99|95.4|94.2|94.79|3520400
5441524|4982|OXY|2014-01-07|94.57|95.69|94.09|95.55|3691000
5441525|4982|OXY|2014-01-06|93.86|94.11|93.2|93.8|3176800
5441526|4982|OXY|2014-01-03|93.91|94.25|92.88|93.52|2848000
5441527|4982|OXY|2014-01-02|94.51|94.84|93.41|93.85|2752600
5441528|4982|OXY|2013-12-31|94.95|95.32|94.23|95.1|2689600
5441529|4982|OXY|2013-12-30|94.64|95.32|94.35|94.55|2230200
5441530|4982|OXY|2013-12-27|94.16|94.95|93.88|94.85|2001700
5441531|4982|OXY|2013-12-26|93.47|94.11|93.13|94.03|2047900
5441532|4982|OXY|2013-12-24|93.24|93.54|92.66|93.48|954700
5441533|4982|OXY|2013-12-23|93.41|93.88|93.17|93.23|2209800
5441534|4982|OXY|2013-12-20|92.8|93.52|92.54|92.8|4870100
5441535|4982|OXY|2013-12-19|91.87|93.13|91.5|92.93|4232800
5441536|4982|OXY|2013-12-18|90.75|92.34|90.39|92.26|4846100
5441537|4982|OXY|2013-12-17|90.95|90.96|90.13|90.21|4578300
5441538|4982|OXY|2013-12-16|91.32|91.83|90.73|90.95|3592200
5441539|4982|OXY|2013-12-13|91.24|91.49|90.63|91.11|3310500
5441540|4982|OXY|2013-12-12|91.44|92.12|90.98|91.24|4265700
5441541|4982|OXY|2013-12-11|92.36|92.79|91.33|91.54|4622800
5441542|4982|OXY|2013-12-10|93.15|93.2|92.45|92.49|4071200
5441543|4982|OXY|2013-12-09|92.57|93.78|92.37|93.14|5059300
5441544|4982|OXY|2013-12-06|93.94|94.54|92.54|92.65|4220900
5441545|4982|OXY|2013-12-05|94.4|94.44|93.36|93.43|4570100
5441546|4982|OXY|2013-12-04|94.3|95.06|93.75|94.59|3998500
5441547|4982|OXY|2013-12-03|94.73|95.6|94.06|94.3|4863600
5441548|4982|OXY|2013-12-02|95.13|95.39|94.08|94.76|3079200
5461898|5004|OCR|2014-01-17|62.6|64.15|62.6|63.57|1285300
5461899|5004|OCR|2014-01-16|62.45|63.27|62.2|62.56|1054900
5461900|5004|OCR|2014-01-15|62.01|62.52|61.87|62.36|1502500
5461901|5004|OCR|2014-01-14|62.34|62.76|62.04|62.09|925700
5461902|5004|OCR|2014-01-13|62.8|63.38|62.07|62.21|1054900
5461903|5004|OCR|2014-01-10|62.46|62.98|62.32|62.82|721800
5461904|5004|OCR|2014-01-09|62.04|62.7|61.76|62.44|945400
5461905|5004|OCR|2014-01-08|61.15|62.36|60.93|61.89|952400
5461906|5004|OCR|2014-01-07|60.2|61.24|60.2|61.15|932700
5461907|5004|OCR|2014-01-06|60.37|60.59|59.95|60.22|989200
5461908|5004|OCR|2014-01-03|60.23|60.79|59.98|60.1|1307500
5461909|5004|OCR|2014-01-02|60.5|60.88|60.22|60.35|700700
5461910|5004|OCR|2013-12-31|60.52|60.93|60.31|60.36|434900
5454758|4998|OILT|2013-12-16|58.49|58.9|58.36|58.88|38400
5454759|4998|OILT|2013-12-13|58.02|58.48|57.44|58.43|27300
5454760|4998|OILT|2013-12-12|57.23|58.4|57.23|58.29|31900
5454761|4998|OILT|2013-12-11|58.21|58.96|57.05|57.74|38900
5454762|4998|OILT|2013-12-10|58.8|59.25|58.07|58.38|61800
5454763|4998|OILT|2013-12-09|59.5|59.5|58.16|59.11|35700
5454764|4998|OILT|2013-12-06|58.5|59.5|57.98|58.99|39600
5454765|4998|OILT|2013-12-05|58.45|58.91|58.18|58.9|28400
5454766|4998|OILT|2013-12-04|59.58|59.58|58.3|58.47|49800
5454767|4998|OILT|2013-12-03|59.19|60.36|58.61|59.62|37100
5454768|4998|OILT|2013-12-02|60|60|59.5|59.72|34600
5453430|4997|ODC|2014-01-17|36.09|36.15|35.76|36.03|7400
5453431|4997|ODC|2014-01-16|36.53|36.53|35.76|36.01|6500
5453432|4997|ODC|2014-01-15|36.67|36.69|36.05|36.69|5200
5453433|4997|ODC|2014-01-14|36.57|36.92|36.36|36.75|8300
5453434|4997|ODC|2014-01-13|36.96|36.99|36.12|36.38|11500
5453435|4997|ODC|2014-01-10|36.96|37.12|36.57|37.09|7300
5453436|4997|ODC|2014-01-09|37.2|37.2|36.99|37|8600
5453437|4997|ODC|2014-01-08|36.99|37.2|36.75|37.19|12400
5453438|4997|ODC|2014-01-07|37.07|37.65|36.99|37.06|6500
5453439|4997|ODC|2014-01-06|37.11|37.5|37.07|37.09|9400
5453440|4997|ODC|2014-01-03|36.95|37.55|36.9|37.24|7100
5453441|4997|ODC|2014-01-02|37.8|37.8|36.99|37.04|16500
5453442|4997|ODC|2013-12-31|37.4|38.53|36.99|37.84|18600
5453443|4997|ODC|2013-12-30|36.85|37.35|36.55|37|7100
5453444|4997|ODC|2013-12-27|36.83|37.1|36.61|36.75|7400
5453445|4997|ODC|2013-12-26|37.19|37.19|36.51|36.66|7700
5453446|4997|ODC|2013-12-24|37.18|37.19|36.62|37.19|2400
5453447|4997|ODC|2013-12-23|36.31|36.52|35.93|36.44|9800
5453448|4997|ODC|2013-12-20|36.03|36.71|35.86|36.29|33300
5453449|4997|ODC|2013-12-19|35.89|36.06|35.66|35.9|9100
5453450|4997|ODC|2013-12-18|35.52|35.89|35.02|35.89|17900
5453451|4997|ODC|2013-12-17|35.12|35.66|34.76|35.62|13300
5453452|4997|ODC|2013-12-16|34.77|35|34.56|35|13600
5453453|4997|ODC|2013-12-13|33.29|34.59|33.29|34.52|17900
5453454|4997|ODC|2013-12-12|33.13|33.13|32.9|33.09|14500
5453455|4997|ODC|2013-12-11|34.58|34.97|33.03|33.2|21400
5453456|4997|ODC|2013-12-10|34.65|35.23|34.11|34.42|22000
5453457|4997|ODC|2013-12-09|38.65|39.16|35.01|35.03|35800
5453458|4997|ODC|2013-12-06|39.18|40.8|38.75|40.64|28600
5453459|4997|ODC|2013-12-05|38.62|39.97|38.52|39.12|22400
5453460|4997|ODC|2013-12-04|38.49|39.18|38.37|38.93|11700
5453461|4997|ODC|2013-12-03|38.7|39.13|38.26|38.54|8600
5453462|4997|ODC|2013-12-02|39.81|40.03|37.85|38.21|16900
5448206|4989|OFG|2014-01-17|15.11|15.21|15.05|15.14|471300
5448207|4989|OFG|2014-01-16|15.53|15.53|14.93|15.15|687400
5448208|4989|OFG|2014-01-15|15.52|15.75|15.32|15.5|905900
5448209|4989|OFG|2014-01-14|15.46|15.56|15.23|15.5|259200
5448210|4989|OFG|2014-01-13|15.45|15.53|15.21|15.39|293700
5448211|4989|OFG|2014-01-10|15.81|15.82|15.41|15.51|308100
5448212|4989|OFG|2014-01-09|15.85|15.85|15.55|15.81|317100
5448213|4989|OFG|2014-01-08|16.01|16.01|15.64|15.75|702700
5448214|4989|OFG|2014-01-07|16.5|16.58|15.91|16.01|398200
5448215|4989|OFG|2014-01-06|17.11|17.16|16.38|16.4|323300
5448216|4989|OFG|2014-01-03|17.17|17.25|17.03|17.08|185300
5448217|4989|OFG|2014-01-02|17.32|17.33|16.96|17.17|329000
5448218|4989|OFG|2013-12-31|17.11|17.39|16.82|17.34|228900
5448219|4989|OFG|2013-12-30|17.12|17.22|16.84|17.08|158600
5448220|4989|OFG|2013-12-27|17.06|17.24|16.92|17.15|161000
5448221|4989|OFG|2013-12-26|17.26|17.36|17.02|17.06|181700
5448222|4989|OFG|2013-12-24|17.42|17.43|17.19|17.2|77800
5448223|4989|OFG|2013-12-23|16.89|17.47|16.84|17.39|355000
5448224|4989|OFG|2013-12-20|17.1|17.17|16.69|16.82|1514800
5448225|4989|OFG|2013-12-19|16.75|17.05|16.69|16.97|1092200
5448226|4989|OFG|2013-12-18|16.43|16.87|16.31|16.78|351600
5448227|4989|OFG|2013-12-17|16.41|16.49|16.12|16.35|322500
5448228|4989|OFG|2013-12-16|16.26|16.65|16.22|16.4|278600
5448229|4989|OFG|2013-12-13|16.63|16.77|16.22|16.22|319500
5448230|4989|OFG|2013-12-12|15.98|16.27|15.92|16.16|230300
5448231|4989|OFG|2013-12-11|16.38|16.38|15.98|15.99|353600
5448232|4989|OFG|2013-12-10|16.74|16.82|16.38|16.39|175800
5448233|4989|OFG|2013-12-09|16.82|16.93|16.56|16.77|168200
5448234|4989|OFG|2013-12-06|16.67|17.01|16.61|16.83|414100
5448235|4989|OFG|2013-12-05|16.56|16.64|16.35|16.56|321400
5448236|4989|OFG|2013-12-04|16.58|16.83|16.4|16.63|384100
5448237|4989|OFG|2013-12-03|16.95|17.09|16.6|16.7|508300
5448238|4989|OFG|2013-12-02|17.16|17.27|16.94|16.99|306100
5440612|4981|OAS|2014-01-17|43.76|43.88|42.46|42.67|1843400
5435282|4975|NPV|2013-12-24|12.04|12.09|11.95|12.04|41500
5435283|4975|NPV|2013-12-23|12|12.1|11.98|12.09|103600
5435284|4975|NPV|2013-12-20|11.92|11.97|11.88|11.96|108600
5435285|4975|NPV|2013-12-19|11.81|11.95|11.8|11.89|134600
5435286|4975|NPV|2013-12-18|11.74|11.85|11.74|11.8|65100
5435287|4975|NPV|2013-12-17|11.6|11.82|11.6|11.74|155400
5435288|4975|NPV|2013-12-16|11.53|11.63|11.53|11.6|158100
5435289|4975|NPV|2013-12-13|11.58|11.62|11.5|11.56|162100
5435290|4975|NPV|2013-12-12|11.63|11.67|11.52|11.58|132100
5435291|4975|NPV|2013-12-11|11.57|11.67|11.55|11.62|102100
5435292|4975|NPV|2013-12-10|11.68|11.75|11.65|11.7|79300
5435293|4975|NPV|2013-12-09|11.82|11.82|11.68|11.72|63000
5435294|4975|NPV|2013-12-06|11.67|11.82|11.67|11.75|50100
5435295|4975|NPV|2013-12-05|11.72|11.8|11.67|11.67|72700
5435296|4975|NPV|2013-12-04|11.74|11.81|11.74|11.8|43800
5435297|4975|NPV|2013-12-03|11.73|11.83|11.71|11.8|51300
5435298|4975|NPV|2013-12-02|11.81|11.9|11.76|11.77|83600
5470312|5014|OKE|2014-01-17|66.37|67.69|66.19|67.13|3090400
5470313|5014|OKE|2014-01-16|65.17|66.61|64.5|66.57|2405300
5470314|5014|OKE|2014-01-15|64.38|64.99|64.05|64.86|1260100
5470315|5014|OKE|2014-01-14|63.43|64.56|63|64.48|1059800
5470316|5014|OKE|2014-01-13|64.23|64.32|63.03|63.31|946600
5470317|5014|OKE|2014-01-10|63.5|65|63.48|64.36|1431500
5470318|5014|OKE|2014-01-09|63.26|63.64|63.01|63.39|1253100
5470319|5014|OKE|2014-01-08|62.32|63.18|61.82|63.06|1259700
5470320|5014|OKE|2014-01-07|61.8|62.66|61.52|62.48|1193300
5470321|5014|OKE|2014-01-06|61.55|62.15|61.51|61.8|1406000
5470322|5014|OKE|2014-01-03|61.18|61.56|61|61.32|710000
5470323|5014|OKE|2014-01-02|62.15|62.15|61.07|61.18|1096100
5470324|5014|OKE|2013-12-31|61.35|62.23|61.35|62.18|799200
5470325|5014|OKE|2013-12-30|60.75|61.49|60.46|61.29|784300
5470326|5014|OKE|2013-12-27|60.05|61.24|59.93|60.88|1093600
5470327|5014|OKE|2013-12-26|60|60.27|59.78|60.1|946400
5470328|5014|OKE|2013-12-24|59.8|60.28|59.39|60.01|754100
5470329|5014|OKE|2013-12-23|60|60.37|59.52|59.62|1120700
5470330|5014|OKE|2013-12-20|59.29|59.83|58.53|59.75|1694000
5470331|5014|OKE|2013-12-19|59.26|59.48|58.66|59.1|1209200
5470332|5014|OKE|2013-12-18|59.16|59.52|58.21|59.48|1709300
5470333|5014|OKE|2013-12-17|58.59|59.05|58.59|58.99|1517700
5470334|5014|OKE|2013-12-16|58.99|59.11|58.52|58.69|911800
5470335|5014|OKE|2013-12-13|58.73|58.75|58.05|58.65|866600
5470336|5014|OKE|2013-12-12|58.44|58.93|58.02|58.64|871400
5470337|5014|OKE|2013-12-11|58.63|58.66|58.19|58.31|780900
5470338|5014|OKE|2013-12-10|58.8|59.06|58.39|58.72|790200
5470339|5014|OKE|2013-12-09|59.88|59.98|58.81|58.96|1094300
5470340|5014|OKE|2013-12-06|59.72|59.95|59.05|59.68|1128400
5470341|5014|OKE|2013-12-05|59.27|59.63|58.95|59.31|1876700
5470342|5014|OKE|2013-12-04|59.5|60.2|58.92|60.12|2023200
5470343|5014|OKE|2013-12-03|58.01|60.28|57.5|59.51|2588500
5470344|5014|OKE|2013-12-02|58.16|58.36|57.03|57.27|1933000
5467122|5011|OLP|2014-01-17|20.91|21.04|20.83|20.9|20500
5467123|5011|OLP|2014-01-16|20.72|20.88|20.65|20.86|21300
5467124|5011|OLP|2014-01-15|20.75|21.07|20.74|20.85|21900
5467125|5011|OLP|2014-01-14|20.67|20.85|20.49|20.75|53700
5467126|5011|OLP|2014-01-13|20.76|20.76|20.33|20.61|31200
5467127|5011|OLP|2014-01-10|20.76|21|20.61|20.73|36700
5467128|5011|OLP|2014-01-09|20.79|20.83|20.56|20.7|39500
5467129|5011|OLP|2014-01-08|21.14|21.14|20.53|20.7|48800
5467130|5011|OLP|2014-01-07|20.55|21.06|20.5|20.97|35200
5467131|5011|OLP|2014-01-06|20.49|20.63|20.25|20.54|44200
5467132|5011|OLP|2014-01-03|20.17|20.47|19.95|20.32|41500
5467133|5011|OLP|2014-01-02|20.12|20.21|19.7|20.02|44200
5467134|5011|OLP|2013-12-31|20.3|20.35|20.09|20.13|45100
5467135|5011|OLP|2013-12-30|20.47|20.59|20.19|20.29|19500
5467136|5011|OLP|2013-12-27|20.8|20.96|20.4|20.55|27000
5467137|5011|OLP|2013-12-26|21.37|21.37|20.51|20.7|34200
5467138|5011|OLP|2013-12-24|21.54|21.72|21.33|21.37|12800
5467139|5011|OLP|2013-12-23|21.73|21.95|21.63|21.72|45500
5467140|5011|OLP|2013-12-20|21.37|21.73|21.29|21.63|68900
5467141|5011|OLP|2013-12-19|21.48|21.59|21.15|21.29|21800
5467142|5011|OLP|2013-12-18|21.32|21.65|21.08|21.57|58100
5467143|5011|OLP|2013-12-17|21.36|21.62|21.01|21.22|45200
5467144|5011|OLP|2013-12-16|20.86|21.7|20.86|21.3|60400
5467145|5011|OLP|2013-12-13|20.62|21.11|20.51|20.83|31900
5467146|5011|OLP|2013-12-12|20.72|21.07|20.5|20.61|31400
5467147|5011|OLP|2013-12-11|21.36|21.72|20.7|20.76|32200
5467148|5011|OLP|2013-12-10|20.27|21.74|20|21.39|136800
5467149|5011|OLP|2013-12-09|20|20.44|20|20.22|41200
5405077|4949|NQP|2013-12-27|12.45|12.48|12.3|12.37|51200
5405078|4949|NQP|2013-12-26|12.53|12.55|12.45|12.5|39000
5405079|4949|NQP|2013-12-24|12.56|12.56|12.44|12.5|19500
5405080|4949|NQP|2013-12-23|12.43|12.58|12.43|12.5|88200
5405081|4949|NQP|2013-12-20|12.26|12.5|12.26|12.43|170700
5405082|4949|NQP|2013-12-19|12.25|12.42|12.25|12.33|101000
5405083|4949|NQP|2013-12-18|12.31|12.4|12.29|12.34|43800
5405084|4949|NQP|2013-12-17|12.1|12.29|12.1|12.26|72800
5405085|4949|NQP|2013-12-16|12.16|12.19|12.14|12.17|48500
5405086|4949|NQP|2013-12-13|12.14|12.22|12.14|12.14|43200
5405087|4949|NQP|2013-12-12|12.13|12.2|12.13|12.2|46900
5405088|4949|NQP|2013-12-11|12.28|12.35|12.14|12.21|100500
5405089|4949|NQP|2013-12-10|12.39|12.42|12.32|12.39|34700
5405090|4949|NQP|2013-12-09|12.28|12.32|12.25|12.32|72900
5405091|4949|NQP|2013-12-06|12.33|12.33|12.16|12.22|28600
5405092|4949|NQP|2013-12-05|12.3|12.36|12.17|12.2|42800
5405093|4949|NQP|2013-12-04|12.37|12.45|12.26|12.3|37100
5405094|4949|NQP|2013-12-03|12.46|12.52|12.38|12.47|31500
5405095|4949|NQP|2013-12-02|12.54|12.54|12.41|12.44|22900
5463204|5007|OMC|2014-01-17|74.53|74.84|74.17|74.2|1132200
5463205|5007|OMC|2014-01-16|74.58|74.73|74.05|74.35|1036500
5463206|5007|OMC|2014-01-15|74.97|75.36|74.3|74.5|2001100
5463207|5007|OMC|2014-01-14|72.71|74.09|72.55|73.91|1561900
5463208|5007|OMC|2014-01-13|72.55|72.89|71.32|71.51|1470900
5463209|5007|OMC|2014-01-10|73.93|74.22|73.14|73.22|2736500
5463210|5007|OMC|2014-01-09|72.64|73.28|72.2|72.24|1635700
5463211|5007|OMC|2014-01-08|72.04|72.2|71.47|71.51|1212200
5463212|5007|OMC|2014-01-07|72.49|72.97|72.21|72.75|1705800
5463213|5007|OMC|2014-01-06|72.6|72.9|71.76|72|1646300
5463214|5007|OMC|2014-01-03|73.78|74.2|73.28|73.78|1079400
5463215|5007|OMC|2014-01-02|74.52|74.78|73.83|74|1079000
5463216|5007|OMC|2013-12-31|74|74.5|73.96|74.37|890700
5463217|5007|OMC|2013-12-30|73.19|74.04|72.82|73.99|880700
5463218|5007|OMC|2013-12-27|73.41|73.79|73.1|73.42|757900
5463219|5007|OMC|2013-12-26|71.83|72.76|71.65|72.74|481400
5463220|5007|OMC|2013-12-24|71.35|72.11|71.35|71.83|373600
5463221|5007|OMC|2013-12-23|72|72.04|71.09|71.21|1437800
5463222|5007|OMC|2013-12-20|72.37|72.5|71.38|71.48|2411000
5463223|5007|OMC|2013-12-19|71.8|73.19|71.8|72.6|2242200
5463224|5007|OMC|2013-12-18|69.84|70.55|68.79|70.55|1182400
5463225|5007|OMC|2013-12-17|69.5|70.44|69.5|69.84|1654500
5463226|5007|OMC|2013-12-16|69|69.82|69|69.63|1053900
5463227|5007|OMC|2013-12-13|68.95|69.67|68.79|68.82|875200
5463228|5007|OMC|2013-12-12|69.46|69.8|68.8|68.9|1384300
5463229|5007|OMC|2013-12-11|71.27|71.55|69.53|69.81|1504000
5463230|5007|OMC|2013-12-10|70.79|71.36|70.63|70.65|751600
5463231|5007|OMC|2013-12-09|71.3|71.78|70.95|71.11|824800
5463232|5007|OMC|2013-12-06|70.79|71.56|70.71|71.3|1149700
5463233|5007|OMC|2013-12-05|70.93|71.16|70.05|70.42|1777700
5463234|5007|OMC|2013-12-04|70.28|70.7|69.32|69.43|1937700
5463235|5007|OMC|2013-12-03|70.7|71.11|70.35|70.68|2126200
5463236|5007|OMC|2013-12-02|71.37|72.29|71.16|71.98|1297000
5465816|5009|ASGN|2014-01-17|33.04|33.51|33.04|33.17|296800
5465817|5009|ASGN|2014-01-16|33.05|33.26|32.76|33.17|433400
5465818|5009|ASGN|2014-01-15|33|33.34|32.83|33.16|452100
5465819|5009|ASGN|2014-01-14|32.99|33.1|32.71|33.01|297400
5465820|5009|ASGN|2014-01-13|33.64|34.23|32.7|32.93|198700
5465821|5009|ASGN|2014-01-10|33.81|33.94|33.15|33.82|320300
5465822|5009|ASGN|2014-01-09|33.72|33.88|32.68|33.14|376600
5465823|5009|ASGN|2014-01-08|34.3|34.5|33.24|33.48|612200
5465824|5009|ASGN|2014-01-07|34.17|34.75|34.16|34.33|341700
5465825|5009|ASGN|2014-01-06|34.65|34.78|33.98|34.14|183100
5465826|5009|ASGN|2014-01-03|34.42|34.88|34.14|34.56|237800
5465827|5009|ASGN|2014-01-02|34.8|34.9|33.82|34.4|398100
5465828|5009|ASGN|2013-12-31|34.22|35.08|34.22|34.92|260600
5465829|5009|ASGN|2013-12-30|34.81|34.81|34.09|34.16|220400
5465830|5009|ASGN|2013-12-27|35.46|35.46|34.78|34.93|137500
5465831|5009|ASGN|2013-12-26|35.12|35.71|35.08|35.46|170300
5465832|5009|ASGN|2013-12-24|34.8|35.21|34.62|34.86|97800
5465833|5009|ASGN|2013-12-23|34.25|34.73|34.02|34.66|246200
5465834|5009|ASGN|2013-12-20|32.11|34.21|32.1|34.16|443800
5465835|5009|ASGN|2013-12-19|32.3|32.7|31.96|31.98|349500
5465836|5009|ASGN|2013-12-18|32.55|32.83|32.04|32.49|359100
5465837|5009|ASGN|2013-12-17|32.79|32.94|32.36|32.58|177300
5465838|5009|ASGN|2013-12-16|32.35|33.22|32.32|32.85|270500
5465839|5009|ASGN|2013-12-13|32.12|32.56|31.93|32.24|184600
5465840|5009|ASGN|2013-12-12|31.58|32.33|31.37|32.01|243500
5465841|5009|ASGN|2013-12-11|32.59|32.9|31.48|31.6|277100
5440613|4981|OAS|2014-01-16|43.7|43.83|42.97|43.68|2505300
5440614|4981|OAS|2014-01-15|43.44|43.79|43.05|43.75|2632200
5440615|4981|OAS|2014-01-14|41.95|43.48|41.87|43.39|2795200
5440616|4981|OAS|2014-01-13|42.48|42.92|41.72|41.91|2207700
5440617|4981|OAS|2014-01-10|42.07|43.29|41.84|42.54|2015800
5440618|4981|OAS|2014-01-09|43.85|43.87|41.61|42.48|3289100
5440619|4981|OAS|2014-01-08|43.64|43.92|43.12|43.23|1734900
5440620|4981|OAS|2014-01-07|44.27|44.68|43.71|43.81|1342400
5440621|4981|OAS|2014-01-06|44.75|44.75|43.03|43.85|2959100
5440622|4981|OAS|2014-01-03|45.32|45.35|44|44.44|1881500
5440623|4981|OAS|2014-01-02|46.68|47.28|44.27|45.05|2457500
5440624|4981|OAS|2013-12-31|46.4|47.1|46|46.97|1097200
5440625|4981|OAS|2013-12-30|47.98|48.5|46.14|46.26|1261600
5440626|4981|OAS|2013-12-27|46.48|47.99|46.25|47.85|1132700
5440627|4981|OAS|2013-12-26|46.66|47.14|46.43|46.66|911300
5440628|4981|OAS|2013-12-24|46.89|47.09|46.26|46.59|694100
5440629|4981|OAS|2013-12-23|47.23|48|46.96|46.99|1139500
5440630|4981|OAS|2013-12-20|47.64|48.09|46.89|47.02|3165700
5440631|4981|OAS|2013-12-19|45.99|47.76|45.59|47.66|2212800
5440632|4981|OAS|2013-12-18|45.5|46.61|45.29|45.92|2842400
5440633|4981|OAS|2013-12-17|44.61|45.5|43.92|45.45|1975000
5440634|4981|OAS|2013-12-16|44.62|45.01|44.23|44.63|1853900
5440635|4981|OAS|2013-12-13|43.8|44.46|42.7|44.37|2225300
5440636|4981|OAS|2013-12-12|43.22|44.25|43.22|43.82|1413800
5440637|4981|OAS|2013-12-11|44.16|44.52|43.21|43.27|1750100
5440638|4981|OAS|2013-12-10|43.29|44.8|43.19|44.12|2482000
5440639|4981|OAS|2013-12-09|44.75|44.99|43.05|43.19|4156000
5440640|4981|OAS|2013-12-06|46.64|46.77|44.65|44.73|2995400
5440641|4981|OAS|2013-12-05|45.57|47.07|45.45|46.25|3134000
5440642|4981|OAS|2013-12-04|45.43|46.56|45.25|45.9|8125100
5440643|4981|OAS|2013-12-03|46.28|47.65|45.64|46.76|2879000
5440644|4981|OAS|2013-12-02|45.85|46.63|44.5|45.88|3209400
5455368|4999|ORI|2014-01-17|16.77|16.88|16.69|16.79|3709600
5455369|4999|ORI|2014-01-16|16.84|16.87|16.68|16.76|762500
5455370|4999|ORI|2014-01-15|16.78|16.86|16.69|16.79|1059900
5455371|4999|ORI|2014-01-14|16.58|16.73|16.48|16.71|1249600
5455372|4999|ORI|2014-01-13|17.1|17.11|16.46|16.49|1417300
5455373|4999|ORI|2014-01-10|17.02|17.13|16.9|17.12|1079900
5455374|4999|ORI|2014-01-09|17.09|17.11|16.77|16.99|1411500
5455375|4999|ORI|2014-01-08|17.15|17.24|17|17.02|2406300
5455376|4999|ORI|2014-01-07|16.95|17.17|16.77|17.12|1461200
5455377|4999|ORI|2014-01-06|17.13|17.16|16.82|16.85|1723600
5455378|4999|ORI|2014-01-03|17.05|17.17|16.96|17.01|934200
5455379|4999|ORI|2014-01-02|17.16|17.25|16.92|17.05|1064800
5455380|4999|ORI|2013-12-31|17.24|17.31|17.12|17.27|1224200
5455381|4999|ORI|2013-12-30|16.9|17.17|16.86|17.1|1062500
5455382|4999|ORI|2013-12-27|16.93|17.04|16.75|16.98|916400
5455383|4999|ORI|2013-12-26|17.01|17.1|16.85|16.87|804900
5455384|4999|ORI|2013-12-24|16.9|16.98|16.78|16.96|449900
5455385|4999|ORI|2013-12-23|16.9|17|16.8|16.84|1421900
5455386|4999|ORI|2013-12-20|16.27|16.82|16.27|16.81|3967500
5455387|4999|ORI|2013-12-19|16.34|16.37|16.19|16.23|995900
5455388|4999|ORI|2013-12-18|16.22|16.36|15.93|16.35|2104600
5455389|4999|ORI|2013-12-17|16.32|16.32|16.03|16.16|1892200
5455390|4999|ORI|2013-12-16|16.15|16.47|16.1|16.43|1975700
5455391|4999|ORI|2013-12-13|16.34|16.35|16|16.1|1118800
5455392|4999|ORI|2013-12-12|16.22|16.37|16.14|16.27|1240600
5455393|4999|ORI|2013-12-11|16.74|16.96|16.25|16.27|1817500
5455394|4999|ORI|2013-12-10|16.99|16.99|16.75|16.78|1413700
5455395|4999|ORI|2013-12-09|16.86|17.06|16.81|17|998900
5455396|4999|ORI|2013-12-06|16.81|16.95|16.76|16.86|1441400
5455397|4999|ORI|2013-12-05|16.58|16.67|16.49|16.67|1334700
5455398|4999|ORI|2013-12-04|16.65|16.84|16.44|16.6|1012000
5455399|4999|ORI|2013-12-03|16.79|16.81|16.5|16.66|1493500
5455400|4999|ORI|2013-12-02|17.03|17.05|16.67|16.93|1823300
5452124|4996|OIS|2014-01-17|100.17|100.62|99.34|100.03|262000
5452125|4996|OIS|2014-01-16|100.29|100.98|99.84|99.92|431400
5452126|4996|OIS|2014-01-15|100.86|101.47|99.93|100.45|535500
5452127|4996|OIS|2014-01-14|99.4|100.9|99.4|100.9|725900
5452128|4996|OIS|2014-01-13|101.06|101.56|99.26|99.47|532400
5452129|4996|OIS|2014-01-10|100.99|101.95|100.32|101.77|600900
5452130|4996|OIS|2014-01-09|100.76|104.91|100.09|101.09|532000
5452131|4996|OIS|2014-01-08|100.53|100.63|99.64|99.86|428900
5452132|4996|OIS|2014-01-07|99|101.04|98.2|100.64|557200
5452133|4996|OIS|2014-01-06|100.49|100.71|98.99|99.05|472900
5452134|4996|OIS|2014-01-03|99.75|100.82|99.73|100.07|312100
5452135|4996|OIS|2014-01-02|100.99|102.09|99.35|99.7|502500
5452136|4996|OIS|2013-12-31|100.95|102.09|100.48|101.72|292800
5467150|5011|OLP|2013-12-06|20.12|20.57|20.12|20.15|32600
5467151|5011|OLP|2013-12-05|20.06|20.06|19.85|19.94|17300
5467152|5011|OLP|2013-12-04|19.82|20.21|19.82|20.09|23200
5467153|5011|OLP|2013-12-03|20|20.19|19.95|19.97|28600
5467154|5011|OLP|2013-12-02|20.63|20.69|20.08|20.08|13700
5428070|4968|NXR|2014-01-17|13.18|13.31|13.15|13.31|28900
5428071|4968|NXR|2014-01-16|13.08|13.16|13.02|13.16|40700
5428072|4968|NXR|2014-01-15|13.04|13.1|13.03|13.07|43600
5428073|4968|NXR|2014-01-14|13.14|13.18|13.05|13.05|52100
5428074|4968|NXR|2014-01-13|13.17|13.18|13.07|13.1|47100
5428075|4968|NXR|2014-01-10|13.13|13.18|13.12|13.16|31200
5428076|4968|NXR|2014-01-09|13.1|13.14|13.09|13.1|17500
5428077|4968|NXR|2014-01-08|13.15|13.16|13.05|13.1|24600
5428078|4968|NXR|2014-01-07|13.16|13.17|13.1|13.1|36400
5428079|4968|NXR|2014-01-06|13.06|13.14|13.01|13.08|41900
5428080|4968|NXR|2014-01-03|12.92|13.03|12.86|13|25700
5428081|4968|NXR|2014-01-02|12.86|12.95|12.82|12.86|52000
5428082|4968|NXR|2013-12-31|12.77|12.95|12.77|12.88|114300
5428083|4968|NXR|2013-12-30|12.83|12.87|12.74|12.86|78300
5428084|4968|NXR|2013-12-27|12.95|13.02|12.75|12.85|69100
5428085|4968|NXR|2013-12-26|12.96|13.14|12.93|13|55600
5428086|4968|NXR|2013-12-24|13|13|12.85|12.99|51300
5428087|4968|NXR|2013-12-23|12.97|13.22|12.88|12.98|107300
5428088|4968|NXR|2013-12-20|12.8|13.05|12.8|12.99|94900
5428089|4968|NXR|2013-12-19|12.84|12.98|12.68|12.86|189600
5428090|4968|NXR|2013-12-18|12.66|12.94|12.65|12.8|189700
5428091|4968|NXR|2013-12-17|12.51|12.7|12.51|12.62|67600
5428092|4968|NXR|2013-12-16|12.55|12.61|12.53|12.53|60500
5428093|4968|NXR|2013-12-13|12.55|12.62|12.53|12.57|55600
5428094|4968|NXR|2013-12-12|12.56|12.61|12.52|12.52|49800
5428095|4968|NXR|2013-12-11|12.66|12.66|12.6|12.6|20200
5428096|4968|NXR|2013-12-10|12.62|12.7|12.62|12.65|41000
5428097|4968|NXR|2013-12-09|12.64|12.69|12.62|12.66|31000
5428098|4968|NXR|2013-12-06|12.53|12.71|12.53|12.64|87400
5428099|4968|NXR|2013-12-05|12.58|12.64|12.56|12.57|37200
5428100|4968|NXR|2013-12-04|12.59|12.69|12.51|12.65|61300
5428101|4968|NXR|2013-12-03|12.6|12.69|12.55|12.69|32400
5428102|4968|NXR|2013-12-02|12.75|12.75|12.61|12.63|64000
5449512|4993|OGE|2014-01-17|33.9|34.15|33.85|34.11|653600
5449513|4993|OGE|2014-01-16|33.79|33.94|33.58|33.87|649900
5449514|4993|OGE|2014-01-15|33.79|33.92|33.65|33.84|688300
5449515|4993|OGE|2014-01-14|33.63|33.86|33.54|33.8|803100
5449516|4993|OGE|2014-01-13|34.09|34.09|33.46|33.58|860700
5449517|4993|OGE|2014-01-10|33.85|34.26|33.85|34.11|787300
5449518|4993|OGE|2014-01-09|33.54|33.77|33.31|33.67|923000
5449519|4993|OGE|2014-01-08|33.51|33.67|33.28|33.42|2036600
5449520|4993|OGE|2014-01-07|33.83|33.98|33.62|33.78|1166400
5449521|4993|OGE|2014-01-06|33.49|33.74|33.25|33.59|1712500
5449522|4993|OGE|2014-01-03|33.44|33.59|33.11|33.36|900400
5449523|4993|OGE|2014-01-02|33.81|33.99|33.35|33.41|1338300
5449524|4993|OGE|2013-12-31|33.84|34.1|33.69|33.9|674400
5449525|4993|OGE|2013-12-30|33.76|34.04|33.74|33.83|721800
5449526|4993|OGE|2013-12-27|33.85|33.97|33.75|33.81|404800
5449527|4993|OGE|2013-12-26|33.98|34.09|33.72|33.76|541500
5449528|4993|OGE|2013-12-24|33.77|33.99|33.64|33.97|312000
5449529|4993|OGE|2013-12-23|33.99|34.04|33.64|33.7|819800
5449530|4993|OGE|2013-12-20|33.41|34.13|33.36|33.78|3903600
5449531|4993|OGE|2013-12-19|33.68|33.68|33.16|33.37|1404600
5449532|4993|OGE|2013-12-18|33.64|33.82|32.85|33.72|1733700
5449533|4993|OGE|2013-12-17|33.76|33.8|33.47|33.55|1367600
5449534|4993|OGE|2013-12-16|33.51|34.01|33.46|33.82|1302700
5449535|4993|OGE|2013-12-13|33.75|33.87|33.39|33.51|733500
5449536|4993|OGE|2013-12-12|33.57|34.07|33.44|33.61|709200
5449537|4993|OGE|2013-12-11|34.16|34.23|33.52|33.58|1047500
5449538|4993|OGE|2013-12-10|34.35|34.54|34.07|34.26|1184400
5449539|4993|OGE|2013-12-09|34.16|34.46|34.05|34.35|1056700
5449540|4993|OGE|2013-12-06|34.24|34.54|34.06|34.18|753600
5449541|4993|OGE|2013-12-05|34.25|34.27|33.75|33.99|1023900
5449542|4993|OGE|2013-12-04|33.89|34.34|33.73|34.21|1065600
5449543|4993|OGE|2013-12-03|34.01|34.43|33.93|34.07|1150100
5449544|4993|OGE|2013-12-02|34.37|34.5|34|34.01|1642400
5440167|4980|OAK|2014-01-17|60.41|61.88|59.97|60.17|231200
5440168|4980|OAK|2014-01-16|59.93|60.99|59.52|60.59|200500
5440169|4980|OAK|2014-01-15|59.24|60.15|58.74|60.05|181600
5440170|4980|OAK|2014-01-14|58.7|58.99|58.7|58.98|120100
5440171|4980|OAK|2014-01-13|58.31|58.99|58.04|58.67|149000
5440172|4980|OAK|2014-01-10|57.58|58.35|57.1|58.18|96300
5440173|4980|OAK|2014-01-09|56.87|57.69|56.47|57.55|68100
5461911|5004|OCR|2013-12-30|60.27|60.43|59.86|60.39|503200
5461912|5004|OCR|2013-12-27|60.1|60.47|60.02|60.14|358900
5461913|5004|OCR|2013-12-26|60.37|60.52|60.03|60.08|293600
5461914|5004|OCR|2013-12-24|59.72|60.36|59.38|60.31|197400
5461915|5004|OCR|2013-12-23|59.96|60.14|59.51|59.73|495300
5461916|5004|OCR|2013-12-20|59.4|59.91|59.15|59.88|973500
5461917|5004|OCR|2013-12-19|59.58|59.67|58.92|59.64|645800
5461918|5004|OCR|2013-12-18|59.58|59.63|58.73|59.59|658300
5461919|5004|OCR|2013-12-17|59.69|59.82|59.17|59.29|764300
5461920|5004|OCR|2013-12-16|59.28|59.74|59.04|59.51|1034800
5461921|5004|OCR|2013-12-13|58.93|59.77|58.69|59.29|1330900
5461922|5004|OCR|2013-12-12|57.99|58.73|57.62|58.53|1153200
5461923|5004|OCR|2013-12-11|59.3|59.58|58.17|58.23|1054100
5461924|5004|OCR|2013-12-10|58.69|59.83|58.69|59.5|1469600
5461925|5004|OCR|2013-12-09|58.74|59.1|58.5|58.91|554800
5461926|5004|OCR|2013-12-06|58.27|59.01|58.27|58.81|679100
5461927|5004|OCR|2013-12-05|58.57|59.13|57.91|58.21|1722200
5461928|5004|OCR|2013-12-04|57.25|57.79|57.02|57.55|790100
5461929|5004|OCR|2013-12-03|57.05|57.38|56.8|57.36|771000
5461930|5004|OCR|2013-12-02|57.24|57.74|56.99|57.28|706900
5426764|4967|NXQ|2014-01-17|12.85|12.93|12.82|12.85|37300
5426765|4967|NXQ|2014-01-16|12.83|12.86|12.77|12.81|35900
5426766|4967|NXQ|2014-01-15|12.82|12.83|12.76|12.8|38600
5426767|4967|NXQ|2014-01-14|12.81|12.81|12.76|12.78|10400
5426768|4967|NXQ|2014-01-13|12.91|12.91|12.77|12.77|31400
5426769|4967|NXQ|2014-01-10|12.75|12.85|12.71|12.83|74000
5426770|4967|NXQ|2014-01-09|12.7|12.72|12.64|12.68|26800
5426771|4967|NXQ|2014-01-08|12.7|12.7|12.61|12.68|22700
5426772|4967|NXQ|2014-01-07|12.7|12.75|12.61|12.62|64700
5426773|4967|NXQ|2014-01-06|12.52|12.66|12.51|12.65|59600
5426774|4967|NXQ|2014-01-03|12.42|12.47|12.36|12.46|35000
5426775|4967|NXQ|2014-01-02|12.41|12.41|12.27|12.36|43500
5426776|4967|NXQ|2013-12-31|12.43|12.43|12.33|12.36|69100
5426777|4967|NXQ|2013-12-30|12.33|12.42|12.29|12.37|93600
5426778|4967|NXQ|2013-12-27|12.49|12.51|12.34|12.4|80800
5426779|4967|NXQ|2013-12-26|12.53|12.59|12.47|12.53|62100
5426780|4967|NXQ|2013-12-24|12.55|12.62|12.4|12.5|31500
5426781|4967|NXQ|2013-12-23|12.48|12.62|12.48|12.55|94100
5426782|4967|NXQ|2013-12-20|12.54|12.56|12.44|12.5|64700
5426783|4967|NXQ|2013-12-19|12.4|12.58|12.34|12.51|183700
5426784|4967|NXQ|2013-12-18|12.4|12.52|12.37|12.39|98100
5426785|4967|NXQ|2013-12-17|12.32|12.39|12.28|12.36|112000
5426786|4967|NXQ|2013-12-16|12.25|12.37|12.24|12.25|120400
5426787|4967|NXQ|2013-12-13|12.29|12.31|12.19|12.23|65600
5426788|4967|NXQ|2013-12-12|12.31|12.31|12.21|12.23|78400
5426789|4967|NXQ|2013-12-11|12.27|12.29|12.2|12.27|64700
5426790|4967|NXQ|2013-12-10|12.34|12.34|12.24|12.29|61800
5426791|4967|NXQ|2013-12-09|12.3|12.36|12.26|12.27|58000
5426792|4967|NXQ|2013-12-06|12.22|12.41|12.2|12.27|119200
5426793|4967|NXQ|2013-12-05|12.11|12.25|12.05|12.18|98100
5426794|4967|NXQ|2013-12-04|12.18|12.25|12.15|12.17|53000
5426795|4967|NXQ|2013-12-03|12.25|12.28|12.16|12.21|33200
5426796|4967|NXQ|2013-12-02|12.22|12.28|12.2|12.21|45800
5476842|5020|ORB|2014-01-17|24.8|25.06|24.54|24.66|202300
5476843|5020|ORB|2014-01-16|24.74|25.1|24.67|24.84|171700
5476844|5020|ORB|2014-01-15|25|25.23|24.78|24.88|258300
5476845|5020|ORB|2014-01-14|24.5|24.89|24.44|24.89|244600
5476846|5020|ORB|2014-01-13|24.91|25.13|24.32|24.43|331200
5476847|5020|ORB|2014-01-10|24.92|25.36|24.7|24.8|452600
5476848|5020|ORB|2014-01-09|24.06|24.95|24.01|24.8|814100
5476849|5020|ORB|2014-01-08|23.61|23.94|23.49|23.8|473500
5476850|5020|ORB|2014-01-07|23.36|24|23.36|23.61|350200
5476851|5020|ORB|2014-01-06|23.21|23.47|23.07|23.21|401100
5476852|5020|ORB|2014-01-03|22.92|23.22|22.76|23.17|244800
5476853|5020|ORB|2014-01-02|23.16|23.33|22.78|22.96|230300
5476854|5020|ORB|2013-12-31|23.25|23.45|23.13|23.3|186800
5476855|5020|ORB|2013-12-30|23.47|23.47|23.11|23.27|157600
5476856|5020|ORB|2013-12-27|23.78|23.88|23.08|23.42|202600
5476857|5020|ORB|2013-12-26|23.59|23.93|23.53|23.67|208400
5476858|5020|ORB|2013-12-24|22.99|23.44|22.99|23.4|197000
5476859|5020|ORB|2013-12-23|23.47|23.69|22.89|22.92|303100
5476860|5020|ORB|2013-12-20|23.17|23.47|23.1|23.29|539700
5476861|5020|ORB|2013-12-19|23.5|23.67|23.03|23.12|171300
5476862|5020|ORB|2013-12-18|23.54|23.54|22.89|23.44|315000
5476863|5020|ORB|2013-12-17|23.26|23.64|22.99|23.57|360900
5476864|5020|ORB|2013-12-16|22.72|23.28|22.67|23.23|238300
5476865|5020|ORB|2013-12-13|22.7|22.8|22.39|22.55|177700
5476866|5020|ORB|2013-12-12|22.46|22.75|22.42|22.62|133800
5452137|4996|OIS|2013-12-30|102.08|102.29|100.78|100.86|210000
5452138|4996|OIS|2013-12-27|101.05|102.47|101.01|101.93|191900
5452139|4996|OIS|2013-12-26|102.57|102.57|101.09|101.14|470100
5452140|4996|OIS|2013-12-24|100.61|102.51|100.43|102.26|199100
5452141|4996|OIS|2013-12-23|102.27|102.41|100.29|101.01|624000
5452142|4996|OIS|2013-12-20|99.46|101.46|99.13|101.35|1038100
5452143|4996|OIS|2013-12-19|100.29|100.29|97.83|98.99|687100
5452144|4996|OIS|2013-12-18|101.06|102.29|99.3|100.59|608300
5452145|4996|OIS|2013-12-17|101.7|102.16|100.49|101.19|358200
5452146|4996|OIS|2013-12-16|100.57|102.24|100.57|101.82|470900
5452147|4996|OIS|2013-12-13|100.7|101.37|99.32|100.15|788300
5452148|4996|OIS|2013-12-12|99.47|102.01|99.34|100.94|518200
5452149|4996|OIS|2013-12-11|102.27|102.27|99.13|99.8|797400
5452150|4996|OIS|2013-12-10|102.58|102.88|101.01|101.84|617500
5452151|4996|OIS|2013-12-09|102.06|102.85|101.5|102.61|443100
5452152|4996|OIS|2013-12-06|104.29|104.64|102.15|102.54|551200
5452153|4996|OIS|2013-12-05|102.98|104.38|102.49|103.71|485200
5452154|4996|OIS|2013-12-04|102.26|103.22|101.46|103.16|519800
5452155|4996|OIS|2013-12-03|101|104.34|100.62|102.39|378200
5452156|4996|OIS|2013-12-02|102.57|104.37|101.32|102.15|636000
5491208|5031|OXF|2014-01-17|1.25|1.39|1.25|1.36|174300
5491209|5031|OXF|2014-01-16|1.22|1.32|1.17|1.29|167500
5491210|5031|OXF|2014-01-15|1.16|1.2|1.12|1.2|53600
5491211|5031|OXF|2014-01-14|1.21|1.22|1.16|1.16|45200
5491212|5031|OXF|2014-01-13|1.19|1.19|1.12|1.17|71000
5491213|5031|OXF|2014-01-10|1.18|1.21|1.16|1.16|44300
5491214|5031|OXF|2014-01-09|1.2|1.25|1.18|1.21|43800
5491215|5031|OXF|2014-01-08|1.17|1.21|1.17|1.21|20100
5491216|5031|OXF|2014-01-07|1.12|1.28|1.12|1.2|124300
5491217|5031|OXF|2014-01-06|1.16|1.21|1.14|1.16|106300
5491218|5031|OXF|2014-01-03|1.21|1.24|1.19|1.19|46600
5491219|5031|OXF|2014-01-02|1.25|1.28|1.21|1.24|82200
5491220|5031|OXF|2013-12-31|1.23|1.3|1.2|1.23|158500
5491221|5031|OXF|2013-12-30|1.19|1.36|1.18|1.24|328500
5491222|5031|OXF|2013-12-27|1.09|1.2|1.09|1.18|172200
5491223|5031|OXF|2013-12-26|1.13|1.13|1.09|1.12|101900
5491224|5031|OXF|2013-12-24|1.1|1.2|1.1|1.11|156600
5491225|5031|OXF|2013-12-23|1.11|1.16|1.11|1.16|106800
5491226|5031|OXF|2013-12-20|1.08|1.15|1.08|1.12|78300
5491227|5031|OXF|2013-12-19|1.13|1.17|1.08|1.08|128500
5491228|5031|OXF|2013-12-18|1.13|1.16|1.11|1.11|62000
5491229|5031|OXF|2013-12-17|1.14|1.15|1.12|1.15|77100
5491230|5031|OXF|2013-12-16|1.15|1.18|1.13|1.17|55900
5491231|5031|OXF|2013-12-13|1.16|1.17|1.15|1.15|31700
5491232|5031|OXF|2013-12-12|1.19|1.24|1.15|1.16|32800
5491233|5031|OXF|2013-12-11|1.22|1.24|1.14|1.22|157400
5491234|5031|OXF|2013-12-10|1.28|1.3|1.17|1.25|67800
5491235|5031|OXF|2013-12-09|1.37|1.4|1.27|1.31|86400
5491236|5031|OXF|2013-12-06|1.45|1.45|1.34|1.35|68100
5491237|5031|OXF|2013-12-05|1.37|1.48|1.36|1.44|135600
5491238|5031|OXF|2013-12-04|1.25|1.4|1.25|1.36|138800
5491239|5031|OXF|2013-12-03|1.17|1.29|1.15|1.22|182200
5491240|5031|OXF|2013-12-02|1.1|1.17|1.1|1.14|89500
5487290|5028|OC|2014-01-17|41.04|41.07|40.24|40.4|1223000
5487291|5028|OC|2014-01-16|41.77|42.09|40.73|41.09|952600
5487292|5028|OC|2014-01-15|41.49|41.96|41.04|41.76|1167600
5487293|5028|OC|2014-01-14|41.5|41.8|41.07|41.42|1852300
5487294|5028|OC|2014-01-13|41.95|42.16|41.14|41.3|1175900
5487295|5028|OC|2014-01-10|42.1|42.95|41.95|42.17|1605000
5487296|5028|OC|2014-01-09|41.09|42.12|41|41.92|1854100
5487297|5028|OC|2014-01-08|40.6|41.76|40.34|41.01|1634300
5487298|5028|OC|2014-01-07|40.17|40.75|40.12|40.7|753200
5487299|5028|OC|2014-01-06|40.81|40.89|39.99|40.01|652200
5487300|5028|OC|2014-01-03|40.77|41.2|40.62|40.68|650800
5487301|5028|OC|2014-01-02|40.61|40.83|40.44|40.68|676100
5487302|5028|OC|2013-12-31|40.59|41.08|40.47|40.72|726000
5487303|5028|OC|2013-12-30|40.49|40.71|40.38|40.49|531100
5487304|5028|OC|2013-12-27|39.97|40.57|39.97|40.53|323900
5487305|5028|OC|2013-12-26|40.4|40.77|40.21|40.25|421900
5487306|5028|OC|2013-12-24|40.04|40.66|39.93|40.36|453900
5487307|5028|OC|2013-12-23|39.29|40.21|39.06|40|1632600
5487308|5028|OC|2013-12-20|38.71|39.25|38.71|38.9|1125900
5487309|5028|OC|2013-12-19|39.92|40.07|38.4|38.72|1878300
5487310|5028|OC|2013-12-18|38.88|40.4|38.51|40.05|1555000
5487311|5028|OC|2013-12-17|38.59|38.84|38.28|38.68|577300
5487312|5028|OC|2013-12-16|38.81|39.33|38.56|38.62|956800
5487313|5028|OC|2013-12-13|38.09|38.74|38.03|38.64|1140900
5487314|5028|OC|2013-12-12|38.11|38.43|38|38.13|803300
5440174|4980|OAK|2014-01-08|57.08|57.39|56.13|56.86|107300
5440175|4980|OAK|2014-01-07|57|57.38|56.62|57.08|102500
5440176|4980|OAK|2014-01-06|57.62|57.76|56.94|57|97500
5440177|4980|OAK|2014-01-03|58|58.15|56.8|57.3|116800
5440178|4980|OAK|2014-01-02|58.4|58.97|57.08|57.83|160700
5440179|4980|OAK|2013-12-31|57.66|59.12|57.63|58.84|97700
5440180|4980|OAK|2013-12-30|57|58.1|56.34|58.02|138000
5440181|4980|OAK|2013-12-27|56.8|57.17|56.66|56.81|95400
5440182|4980|OAK|2013-12-26|57.32|57.32|56.36|56.92|67800
5440183|4980|OAK|2013-12-24|56.8|57.47|56.59|57.1|47500
5440184|4980|OAK|2013-12-23|56.67|57.83|56.03|57.06|160900
5440185|4980|OAK|2013-12-20|55.83|56.7|55.31|56.45|156300
5440186|4980|OAK|2013-12-19|54.81|55.85|54.75|55.77|124900
5440187|4980|OAK|2013-12-18|54.83|55.34|54.76|55.04|97800
5440188|4980|OAK|2013-12-17|55.06|55.45|54.65|54.9|207500
5440189|4980|OAK|2013-12-16|55.13|55.27|54.74|55.19|221100
5440190|4980|OAK|2013-12-13|54.9|55.34|54.63|55.06|119600
5440191|4980|OAK|2013-12-12|54.43|55.1|54.43|54.94|100700
5440192|4980|OAK|2013-12-11|54.49|55.15|54.3|54.63|109100
5440193|4980|OAK|2013-12-10|54.37|54.75|53.85|54.58|195700
5440194|4980|OAK|2013-12-09|55.1|55.42|54.25|54.45|188900
5440195|4980|OAK|2013-12-06|54.77|55.26|54.58|55.1|108900
5440196|4980|OAK|2013-12-05|55.47|55.64|54.5|54.72|105900
5440197|4980|OAK|2013-12-04|55.67|55.75|54.18|55.49|153400
5440198|4980|OAK|2013-12-03|54.8|55.85|54.55|55.63|436600
5440199|4980|OAK|2013-12-02|55.72|55.72|54.33|54.8|162800
5459286|5002|OHI|2014-01-17|31.77|32.2|31.7|31.91|1879400
5459287|5002|OHI|2014-01-16|31.1|31.72|31.1|31.68|937700
5459288|5002|OHI|2014-01-15|31.04|31.3|30.98|31.25|834400
5459289|5002|OHI|2014-01-14|30.75|31.1|30.69|31.04|786800
5459290|5002|OHI|2014-01-13|31.01|31.03|30.6|30.68|2006600
5459291|5002|OHI|2014-01-10|30.23|30.97|30.23|30.96|1567400
5459292|5002|OHI|2014-01-09|30.6|30.62|30.27|30.55|1321900
5459293|5002|OHI|2014-01-08|30.4|30.49|30.02|30.43|1438400
5459294|5002|OHI|2014-01-07|30.02|30.62|30|30.46|2280200
5459295|5002|OHI|2014-01-06|30.05|30.5|29.9|30.39|1385100
5459296|5002|OHI|2014-01-03|29.56|30.09|29.55|29.92|1060000
5459297|5002|OHI|2014-01-02|29.8|29.83|29.32|29.56|1332600
5459298|5002|OHI|2013-12-31|30.15|30.31|29.78|29.8|1058800
5459299|5002|OHI|2013-12-30|30.13|30.36|30.01|30.14|987100
5459300|5002|OHI|2013-12-27|30.49|30.52|29.84|30.14|809400
5459301|5002|OHI|2013-12-26|30.4|30.72|30.39|30.42|658400
5459302|5002|OHI|2013-12-24|30.02|30.44|30|30.23|486500
5459303|5002|OHI|2013-12-23|30.12|30.25|29.95|30.04|1144400
5459304|5002|OHI|2013-12-20|30|30.16|29.88|30.09|2183800
5459305|5002|OHI|2013-12-19|30.5|30.7|29.95|29.96|1171000
5459306|5002|OHI|2013-12-18|30.21|30.8|29.87|30.58|1498200
5459307|5002|OHI|2013-12-17|29.83|30.27|29.66|30.23|1013900
5459308|5002|OHI|2013-12-16|30.32|30.41|29.77|29.79|1602600
5459309|5002|OHI|2013-12-13|30.28|30.72|29.9|30.19|979300
5459310|5002|OHI|2013-12-12|30.62|30.62|30.05|30.12|1520700
5459311|5002|OHI|2013-12-11|31.63|31.67|30.64|30.65|1623600
5459312|5002|OHI|2013-12-10|32.09|32.25|31.43|31.6|1108100
5459313|5002|OHI|2013-12-09|31.51|32.38|31.02|32.18|2238000
5459314|5002|OHI|2013-12-06|31.81|32.08|31.37|31.53|1008600
5459315|5002|OHI|2013-12-05|31.58|31.8|31.3|31.68|993200
5459316|5002|OHI|2013-12-04|31.29|31.9|31.16|31.68|842800
5459317|5002|OHI|2013-12-03|31.79|32.03|31.33|31.76|1143100
5459318|5002|OHI|2013-12-02|32.54|32.78|32.17|32.19|826200
5482066|5024|IX|2014-01-17|82.68|83.48|82.68|82.99|17100
5482067|5024|IX|2014-01-16|82.56|83.08|82.43|83.08|14400
5482068|5024|IX|2014-01-15|83.72|84.22|83.65|84.04|16900
5482069|5024|IX|2014-01-14|83.8|84.27|83.51|84.23|81600
5482070|5024|IX|2014-01-13|85.07|85.34|84.5|84.56|28500
5482071|5024|IX|2014-01-10|85.16|85.81|84.95|85.71|14100
5482072|5024|IX|2014-01-09|84.62|85.07|84.62|84.87|31000
5482073|5024|IX|2014-01-08|86.19|86.44|85.77|86.07|21300
5482074|5024|IX|2014-01-07|87.94|88.01|87.68|87.98|7400
5482075|5024|IX|2014-01-06|87.93|87.93|87.02|87.44|16500
5482076|5024|IX|2014-01-03|87.58|87.92|87.35|87.5|21500
5482077|5024|IX|2014-01-02|88.92|88.92|87.12|87.53|45300
5482078|5024|IX|2013-12-31|88.88|89.22|88.31|89.1|21900
5482079|5024|IX|2013-12-30|88.88|88.89|88.25|88.82|36900
5482080|5024|IX|2013-12-27|89.44|89.79|89.07|89.64|18400
5482081|5024|IX|2013-12-26|87.35|88.44|87.25|88.03|27300
5482082|5024|IX|2013-12-24|86.11|87.09|86|86.32|55300
5482083|5024|IX|2013-12-23|88|89.31|86.84|87.31|56000
5482084|5024|IX|2013-12-20|85.88|86.83|85.74|86.83|31500
5465842|5009|ASGN|2013-12-10|33.17|33.38|32.62|32.64|330900
5465843|5009|ASGN|2013-12-09|33.04|33.3|32.78|33.11|256300
5465844|5009|ASGN|2013-12-06|33.09|33.25|32.82|32.91|317400
5465845|5009|ASGN|2013-12-05|33.23|33.41|32.58|32.64|222100
5465846|5009|ASGN|2013-12-04|32.11|33.44|32.05|33.27|283200
5465847|5009|ASGN|2013-12-03|31.7|32.66|31.1|32.33|773300
5465848|5009|ASGN|2013-12-02|34|34.16|33.41|33.52|267800
5460592|5003|OME|2014-01-17|11.36|11.53|11.31|11.37|73900
5460593|5003|OME|2014-01-16|11.51|11.62|11.08|11.31|164600
5460594|5003|OME|2014-01-15|11.85|11.85|11.53|11.74|150200
5460595|5003|OME|2014-01-14|11.47|11.86|11.45|11.84|118400
5460596|5003|OME|2014-01-13|11.64|11.67|11.32|11.38|207900
5460597|5003|OME|2014-01-10|11.85|11.85|11.61|11.68|154300
5460598|5003|OME|2014-01-09|11.85|11.92|11.72|11.81|114100
5460599|5003|OME|2014-01-08|12.16|12.16|11.61|11.77|153000
5460600|5003|OME|2014-01-07|11.95|12.23|11.58|12.15|177900
5460601|5003|OME|2014-01-06|12.34|12.4|11.92|11.93|147600
5460602|5003|OME|2014-01-03|12.35|12.69|12.32|12.4|135500
5460603|5003|OME|2014-01-02|12.28|12.64|12.21|12.38|122200
5460604|5003|OME|2013-12-31|12.57|12.72|12|12.29|354100
5460605|5003|OME|2013-12-30|12.6|13.16|12.5|12.62|232600
5460606|5003|OME|2013-12-27|13.31|13.32|12.69|12.75|182300
5460607|5003|OME|2013-12-26|13.36|13.42|13.13|13.25|93500
5460608|5003|OME|2013-12-24|13.18|13.5|13.12|13.39|65200
5460609|5003|OME|2013-12-23|13.42|13.42|12.63|13.1|258800
5460610|5003|OME|2013-12-20|13.45|13.59|13.36|13.42|190800
5460611|5003|OME|2013-12-19|13.42|13.55|13.21|13.38|149500
5460612|5003|OME|2013-12-18|13.12|13.44|12.78|13.43|175300
5460613|5003|OME|2013-12-17|12.97|13.17|12.56|13.06|186200
5460614|5003|OME|2013-12-16|13.16|13.26|12.65|12.93|327000
5460615|5003|OME|2013-12-13|13.5|13.52|13.17|13.27|134300
5460616|5003|OME|2013-12-12|13.79|13.79|12.9|13.51|219400
5460617|5003|OME|2013-12-11|13.77|14.08|13.62|13.82|240700
5460618|5003|OME|2013-12-10|14.34|14.54|13.63|13.65|304700
5460619|5003|OME|2013-12-09|13.92|14.25|13.91|14.25|331200
5460620|5003|OME|2013-12-06|13.3|14.23|13.25|13.98|425000
5460621|5003|OME|2013-12-05|13.43|13.51|13.01|13.09|201700
5460622|5003|OME|2013-12-04|12.99|13.52|12.96|13.46|170100
5460623|5003|OME|2013-12-03|12.98|13.39|12.9|12.95|118300
5460624|5003|OME|2013-12-02|13.5|13.52|12.88|12.98|265900
5474230|5018|ORCL|2014-01-17|38.12|38.47|38.03|38.21|14051100
5474231|5018|ORCL|2014-01-16|38.39|38.77|38.17|38.29|13463000
5474232|5018|ORCL|2014-01-15|38.2|38.57|38.12|38.41|17010900
5474233|5018|ORCL|2014-01-14|37.78|38.25|37.71|38.21|13486400
5474234|5018|ORCL|2014-01-13|37.95|38.2|37.7|37.75|20848300
5474235|5018|ORCL|2014-01-10|37.75|38.14|37.59|38.11|15402900
5474236|5018|ORCL|2014-01-09|37.85|37.85|37.46|37.65|13623500
5474237|5018|ORCL|2014-01-08|37.79|37.91|37.56|37.72|16111600
5474238|5018|ORCL|2014-01-07|37.66|37.93|37.5|37.85|16792200
5474239|5018|ORCL|2014-01-06|37.64|37.8|37.42|37.47|15329400
5474240|5018|ORCL|2014-01-03|37.65|37.86|37.56|37.62|11693900
5474241|5018|ORCL|2014-01-02|37.78|38.03|37.55|37.84|18162100
5474242|5018|ORCL|2013-12-31|37.94|38.34|37.88|38.26|11746400
5474243|5018|ORCL|2013-12-30|37.95|38.11|37.81|37.99|11683000
5474244|5018|ORCL|2013-12-27|37.89|38.22|37.78|37.98|15373100
5474245|5018|ORCL|2013-12-26|37.33|37.75|37.3|37.69|11516900
5474246|5018|ORCL|2013-12-24|36.96|37.38|36.88|37.32|9670100
5474247|5018|ORCL|2013-12-23|36.53|37.02|36.52|36.93|18002800
5474248|5018|ORCL|2013-12-20|36.65|36.8|36.37|36.37|40783000
5474249|5018|ORCL|2013-12-19|35.52|36.96|35.5|36.6|62855300
5474250|5018|ORCL|2013-12-18|33.87|34.76|33.7|34.6|40179900
5474251|5018|ORCL|2013-12-17|33.63|33.79|33.38|33.63|21782100
5474252|5018|ORCL|2013-12-16|33.4|33.88|33.35|33.54|22756300
5474253|5018|ORCL|2013-12-13|33.66|33.7|33.22|33.23|18221200
5474254|5018|ORCL|2013-12-12|33.85|33.9|33.29|33.6|30946000
5474255|5018|ORCL|2013-12-11|34.95|35.06|34.42|34.56|17184000
5474256|5018|ORCL|2013-12-10|35.42|35.47|34.77|34.8|25491700
5474257|5018|ORCL|2013-12-09|35.48|35.75|35.4|35.6|16795000
5474258|5018|ORCL|2013-12-06|35.15|35.51|35.1|35.48|15995300
5474259|5018|ORCL|2013-12-05|35.17|35.17|34.82|34.85|20839500
5474260|5018|ORCL|2013-12-04|34.9|35.18|34.82|35.07|19972300
5474261|5018|ORCL|2013-12-03|34.99|35.11|34.84|35.07|16545300
5474262|5018|ORCL|2013-12-02|35.37|35.39|34.96|35.08|20284400
5472924|5017|OPY|2014-01-17|24.07|24.38|23.8|24.2|25600
5472925|5017|OPY|2014-01-16|23.75|24.29|23.36|24.16|16900
5472926|5017|OPY|2014-01-15|23.44|24.41|23.44|23.81|20900
5472927|5017|OPY|2014-01-14|23.42|23.83|23.26|23.48|10500
5472928|5017|OPY|2014-01-13|23.85|23.9|23.28|23.44|12800
5487315|5028|OC|2013-12-11|39.06|39.1|37.87|38.2|1121900
5487316|5028|OC|2013-12-10|38.79|39.62|38.79|39.12|1276900
5487317|5028|OC|2013-12-09|38.39|39.09|38.39|38.89|599300
5487318|5028|OC|2013-12-06|38.29|39.02|38.15|38.44|783100
5487319|5028|OC|2013-12-05|38.43|38.46|37.78|37.87|1082900
5487320|5028|OC|2013-12-04|38.9|39.26|38.23|38.55|1188600
5487321|5028|OC|2013-12-03|38.51|38.79|38.04|38.4|1170300
5487322|5028|OC|2013-12-02|39.16|39.4|38.78|38.81|1903900
5445506|4986|OCIR|2014-01-17|20.44|21.19|20.44|20.99|50400
5445507|4986|OCIR|2014-01-16|20.98|20.98|20.47|20.55|56400
5445508|4986|OCIR|2014-01-15|20.86|21.09|20.5|20.68|23000
5445509|4986|OCIR|2014-01-14|20.55|21.38|20.55|20.65|28700
5445510|4986|OCIR|2014-01-13|21.43|21.5|20.55|20.56|21100
5445511|4986|OCIR|2014-01-10|21.15|21.4|20.98|21.15|34100
5445512|4986|OCIR|2014-01-09|21.61|21.61|20.86|21.15|31500
5445513|4986|OCIR|2014-01-08|21.5|22.3|21.02|21.6|40600
5445514|4986|OCIR|2014-01-07|20.96|21.4|20.96|21.1|36900
5445515|4986|OCIR|2014-01-06|20.61|21.4|20.38|20.75|31700
5445516|4986|OCIR|2014-01-03|20.99|20.99|20.4|20.42|17300
5445517|4986|OCIR|2014-01-02|20.5|20.87|20.5|20.8|11300
5445518|4986|OCIR|2013-12-31|20.65|20.65|20.4|20.49|29300
5445519|4986|OCIR|2013-12-30|20.62|20.78|20.6|20.65|6300
5445520|4986|OCIR|2013-12-27|20.7|20.81|20.6|20.6|9000
5445521|4986|OCIR|2013-12-26|21.12|21.45|20.86|20.91|11700
5445522|4986|OCIR|2013-12-24|20.52|21.28|20.52|21.05|9900
5445523|4986|OCIR|2013-12-23|20.06|20.6|20.05|20.49|17000
5445524|4986|OCIR|2013-12-20|20.1|20.32|20.01|20.11|7700
5445525|4986|OCIR|2013-12-19|20.21|20.4|20.05|20.05|21800
5445526|4986|OCIR|2013-12-18|20.41|20.52|20.25|20.37|14000
5445527|4986|OCIR|2013-12-17|20.55|20.94|20.25|20.55|23300
5445528|4986|OCIR|2013-12-16|20.75|20.95|20.32|20.55|11800
5445529|4986|OCIR|2013-12-13|20.71|20.87|20.51|20.51|1600
5445530|4986|OCIR|2013-12-12|20.82|21.18|20.32|20.86|20700
5445531|4986|OCIR|2013-12-11|21.4|21.5|20.88|20.97|6500
5445532|4986|OCIR|2013-12-10|21.46|21.59|21.27|21.32|5200
5445533|4986|OCIR|2013-12-09|21.8|21.8|21.26|21.4|16000
5445534|4986|OCIR|2013-12-06|21|21.38|21|21.21|14400
5445535|4986|OCIR|2013-12-05|20.7|20.95|20.7|20.94|4600
5445536|4986|OCIR|2013-12-04|20.67|20.87|20.62|20.62|24700
5445537|4986|OCIR|2013-12-03|20.75|20.84|20.37|20.41|18600
5445538|4986|OCIR|2013-12-02|21.8|21.8|20.76|20.79|14400
5469734|5013|OKS|2014-01-17|50.66|51.19|50.32|50.6|333000
5469735|5013|OKS|2014-01-16|50.21|50.95|50.02|50.81|345000
5469736|5013|OKS|2014-01-15|50.27|50.74|50|50.1|323100
5469737|5013|OKS|2014-01-14|50.55|50.98|50.27|50.32|297600
5469738|5013|OKS|2014-01-13|50.8|51.3|50.41|50.53|476400
5469739|5013|OKS|2014-01-10|50.28|51.04|50.17|50.78|273200
5469740|5013|OKS|2014-01-09|51.23|51.39|50.37|50.59|299200
5469741|5013|OKS|2014-01-08|51.76|51.76|50.7|51.07|550500
5469742|5013|OKS|2014-01-07|51.75|51.93|51.27|51.66|332300
5469743|5013|OKS|2014-01-06|51.71|52.45|51.61|51.75|284700
5469744|5013|OKS|2014-01-03|51.3|52.02|51.25|51.58|461300
5469745|5013|OKS|2014-01-02|52.5|52.66|51.11|51.25|524400
5469746|5013|OKS|2013-12-31|52.25|52.88|52.25|52.65|448500
5469747|5013|OKS|2013-12-30|52.5|52.88|51.75|52.31|657600
5469748|5013|OKS|2013-12-27|52.19|52.95|51.99|52.68|380100
5469749|5013|OKS|2013-12-26|52.86|53.09|52.17|52.4|361700
5469750|5013|OKS|2013-12-24|52.5|53.23|52.31|52.73|205500
5469751|5013|OKS|2013-12-23|51.91|52.85|51.76|52.49|726700
5469752|5013|OKS|2013-12-20|50.41|51.91|50.15|51.91|697200
5469753|5013|OKS|2013-12-19|49.73|50.69|49.52|50.41|402800
5469754|5013|OKS|2013-12-18|50.32|50.34|49.6|50|689600
5469755|5013|OKS|2013-12-17|50.23|50.75|50.06|50.37|352000
5469756|5013|OKS|2013-12-16|50.22|51|50.12|50.37|321200
5469757|5013|OKS|2013-12-13|49.5|50.31|49.17|50.14|296300
5469758|5013|OKS|2013-12-12|49.67|49.96|49.31|49.39|338500
5469759|5013|OKS|2013-12-11|50.3|50.39|49.72|49.85|443400
5469760|5013|OKS|2013-12-10|51.1|51.2|50.27|50.31|532300
5469761|5013|OKS|2013-12-09|51.62|51.93|51.1|51.19|548100
5469762|5013|OKS|2013-12-06|52.5|52.64|51.55|51.62|651800
5469763|5013|OKS|2013-12-05|52.7|52.8|52.19|52.19|513000
5469764|5013|OKS|2013-12-04|52.57|52.8|52.16|52.42|455400
5469765|5013|OKS|2013-12-03|53|53.5|52.36|52.6|886700
5469766|5013|OKS|2013-12-02|53.5|53.74|53.05|53.28|356000
5456674|5000|OLN|2014-01-17|28.7|29.18|28.45|28.67|1002200
5456675|5000|OLN|2014-01-16|28.55|28.81|28.35|28.62|907400
5456676|5000|OLN|2014-01-15|28.65|28.72|28.38|28.68|721500
5456677|5000|OLN|2014-01-14|28.28|28.69|28.28|28.63|756100
5476867|5020|ORB|2013-12-11|23.08|23.08|22.37|22.5|142300
5476868|5020|ORB|2013-12-10|23.19|23.69|22.93|23.02|162800
5476869|5020|ORB|2013-12-09|23.36|23.59|23.01|23.29|154400
5476870|5020|ORB|2013-12-06|23|23.51|22.83|23.37|246500
5476871|5020|ORB|2013-12-05|23.24|23.32|22.65|22.83|307700
5476872|5020|ORB|2013-12-04|22.95|23.49|22.73|23.34|362800
5476873|5020|ORB|2013-12-03|23.12|23.5|22.84|23|247700
5476874|5020|ORB|2013-12-02|23.42|23.68|22.66|23.2|501600
5498281|5038|PANW|2014-01-17|63.8|64.92|62.64|62.88|970000
5498282|5038|PANW|2014-01-16|62.92|64.34|62.58|63.67|927100
5498283|5038|PANW|2014-01-15|60.73|63.83|60.54|62.9|2392000
5498284|5038|PANW|2014-01-14|59.2|60.67|59.2|60.62|950400
5498285|5038|PANW|2014-01-13|60.25|60.25|56.96|59.07|1899900
5498286|5038|PANW|2014-01-10|60.65|61.25|59.76|60.65|931100
5498287|5038|PANW|2014-01-09|60.06|60.74|59.66|60.64|915800
5498288|5038|PANW|2014-01-08|59.64|60.26|58.69|60.05|1147700
5498289|5038|PANW|2014-01-07|59.63|60.47|58.36|59.99|2302800
5498290|5038|PANW|2014-01-06|57.28|58.47|57.27|57.84|1374900
5498291|5038|PANW|2014-01-03|56.17|57.86|56.06|57.44|1471600
5498292|5038|PANW|2014-01-02|56.71|56.96|54.7|55.66|1259100
5498293|5038|PANW|2013-12-31|57.37|57.6|57.14|57.47|426600
5498294|5038|PANW|2013-12-30|57.61|57.9|57.38|57.49|528900
5498295|5038|PANW|2013-12-27|56|57.81|55.65|57.8|772900
5498296|5038|PANW|2013-12-26|57.12|57.12|55.9|56.2|680100
5498297|5038|PANW|2013-12-24|56.66|57.06|56.09|56.85|366900
5498298|5038|PANW|2013-12-23|56.44|57.35|55.79|56.54|987600
5498299|5038|PANW|2013-12-20|57.14|57.6|55.84|56.46|2111000
5498300|5038|PANW|2013-12-19|56.29|57.57|56.01|57.5|1251400
5498301|5038|PANW|2013-12-18|55.75|56.89|55.43|56.68|1217100
5498302|5038|PANW|2013-12-17|54.59|55.99|54.12|55.84|1467300
5498303|5038|PANW|2013-12-16|53.81|54.78|53.19|54.73|1549200
5498304|5038|PANW|2013-12-13|52.09|54.11|51.99|53.94|1900500
5498305|5038|PANW|2013-12-12|51.69|52.69|51.6|52.09|1011100
5498306|5038|PANW|2013-12-11|51.88|52.39|51.25|51.63|1037900
5498307|5038|PANW|2013-12-10|52.13|52.36|51.57|52|1035700
5498308|5038|PANW|2013-12-09|51.77|52.5|51.49|52.19|1815100
5498309|5038|PANW|2013-12-06|50|51.9|49.84|51.77|1552000
5498310|5038|PANW|2013-12-05|49.71|50.47|49.57|49.86|1144900
5498311|5038|PANW|2013-12-04|48.8|50|48.35|49.98|764200
5498312|5038|PANW|2013-12-03|48.94|49.68|48.55|48.85|727100
5498313|5038|PANW|2013-12-02|49.13|50.34|48.09|49.49|2069100
5518195|5063|PEI|2014-01-17|19.26|19.36|18.82|18.87|814200
5518196|5063|PEI|2014-01-16|19.32|19.48|19.13|19.27|682400
5518197|5063|PEI|2014-01-15|19.37|19.55|19.13|19.23|793000
5518198|5063|PEI|2014-01-14|19.4|19.46|19.22|19.27|260900
5518199|5063|PEI|2014-01-13|19.44|19.58|19.16|19.34|274400
5518200|5063|PEI|2014-01-10|19.35|19.66|19.32|19.54|590700
5518201|5063|PEI|2014-01-09|19.55|19.59|19.04|19.31|361900
5518202|5063|PEI|2014-01-08|19.08|19.47|18.86|19.44|683600
5518203|5063|PEI|2014-01-07|19.31|19.56|19.05|19.08|641500
5518204|5063|PEI|2014-01-06|19.36|19.46|19.18|19.3|766200
5518205|5063|PEI|2014-01-03|18.82|19.46|18.82|19.32|772200
5518206|5063|PEI|2014-01-02|18.92|18.95|18.66|18.82|450700
5518207|5063|PEI|2013-12-31|19|19.23|18.87|18.98|404200
5518208|5063|PEI|2013-12-30|18.93|19.17|18.93|19.02|236100
5518209|5063|PEI|2013-12-27|19.03|19.06|18.79|18.98|194900
5518210|5063|PEI|2013-12-26|19.2|19.33|19.02|19.05|240700
5518211|5063|PEI|2013-12-24|18.92|19.2|18.88|19.11|164700
5518212|5063|PEI|2013-12-23|18.94|19.19|18.79|18.9|420100
5518213|5063|PEI|2013-12-20|18.98|19.13|18.87|18.91|835800
5518214|5063|PEI|2013-12-19|19.17|19.17|18.77|19.01|620800
5518215|5063|PEI|2013-12-18|18.91|19.58|18.8|19.27|1090000
5518216|5063|PEI|2013-12-17|18.64|19.04|18.43|18.88|726400
5518217|5063|PEI|2013-12-16|18.2|18.71|18.19|18.62|1017500
5518218|5063|PEI|2013-12-13|17.64|18.05|17.56|17.99|306000
5518219|5063|PEI|2013-12-12|17.48|17.68|17.46|17.59|623300
5518220|5063|PEI|2013-12-11|18.05|18.06|17.38|17.48|670500
5518221|5063|PEI|2013-12-10|18.12|18.16|17.9|18.01|415600
5518222|5063|PEI|2013-12-09|18.15|18.29|17.94|18.1|253400
5518223|5063|PEI|2013-12-06|18.06|18.19|17.96|18.14|398700
5518224|5063|PEI|2013-12-05|17.77|17.95|17.64|17.89|271600
5518225|5063|PEI|2013-12-04|17.54|17.97|17.39|17.84|258800
5518226|5063|PEI|2013-12-03|17.58|17.74|17.52|17.67|222000
5518227|5063|PEI|2013-12-02|17.94|17.94|17.54|17.66|332800
5483372|5025|ORA|2014-01-17|26.03|26.28|25.82|25.97|20600
5483373|5025|ORA|2014-01-16|25.9|26.32|25.72|26.08|55700
5483374|5025|ORA|2014-01-15|25.76|26.1|25.76|25.98|33200
5483375|5025|ORA|2014-01-14|25.66|25.81|25.58|25.73|63200
5482085|5024|IX|2013-12-19|84.73|84.83|84.01|84.65|58900
5482086|5024|IX|2013-12-18|84.1|84.67|83.01|84.5|17900
5482087|5024|IX|2013-12-17|83.5|83.98|82.15|83.45|21300
5482088|5024|IX|2013-12-16|84.58|84.73|83.59|83.6|75900
5482089|5024|IX|2013-12-13|86.27|86.27|84.82|85.24|41600
5482090|5024|IX|2013-12-12|87.21|87.21|86.79|86.89|33400
5482091|5024|IX|2013-12-11|88.28|88.28|87.55|87.91|9300
5482092|5024|IX|2013-12-10|89.45|90.51|89.45|89.98|6700
5482093|5024|IX|2013-12-09|89|89.02|88.58|88.87|7100
5482094|5024|IX|2013-12-06|89.77|90.37|89.72|90.06|31000
5482095|5024|IX|2013-12-05|88.46|89.21|88.12|88.76|3900
5482096|5024|IX|2013-12-04|87.01|87.75|86.8|87.59|6700
5482097|5024|IX|2013-12-03|89|89.41|88.4|88.79|32200
5482098|5024|IX|2013-12-02|90.88|91|90.38|90.46|6000
5506916|5046|PKY|2014-01-17|17.46|17.58|17.42|17.54|1601500
5506917|5046|PKY|2014-01-16|17.61|17.64|17.45|17.52|981400
5506918|5046|PKY|2014-01-15|17.75|17.86|17.67|17.69|577000
5506919|5046|PKY|2014-01-14|17.75|17.89|17.68|17.81|896400
5506920|5046|PKY|2014-01-13|17.79|17.83|17.6|17.75|1221900
5506921|5046|PKY|2014-01-10|17.8|17.91|17.65|17.75|1260300
5506922|5046|PKY|2014-01-09|18.11|18.15|17.65|17.75|1342400
5506923|5046|PKY|2014-01-08|18.19|18.22|18.05|18.1|1623800
5506924|5046|PKY|2014-01-07|18.11|18.26|17.91|18.16|8025000
5506925|5046|PKY|2014-01-06|19.32|19.4|18.94|18.96|357000
5506926|5046|PKY|2014-01-03|19.24|19.54|19.2|19.29|383700
5506927|5046|PKY|2014-01-02|19.17|19.32|18.97|19.27|829000
5506928|5046|PKY|2013-12-31|19.61|19.61|19.18|19.29|686500
5506929|5046|PKY|2013-12-30|19.28|19.53|19.21|19.51|537100
5506930|5046|PKY|2013-12-27|19.25|19.31|19.05|19.3|419500
5506931|5046|PKY|2013-12-26|19.41|19.45|19.24|19.27|506000
5506932|5046|PKY|2013-12-24|19.06|19.28|19.05|19.26|293700
5506933|5046|PKY|2013-12-23|18.85|19.67|18.77|19.09|2187000
5506934|5046|PKY|2013-12-20|18.06|18.9|18.01|18.82|1580100
5506935|5046|PKY|2013-12-19|17.7|18.07|17.5|18.05|4710400
5506936|5046|PKY|2013-12-18|17.34|17.73|17.3|17.69|633900
5506937|5046|PKY|2013-12-17|17.15|17.39|16.94|17.25|707000
5506938|5046|PKY|2013-12-16|17.32|17.62|17.24|17.42|355200
5506939|5046|PKY|2013-12-13|17.51|17.7|17.09|17.28|236200
5506940|5046|PKY|2013-12-12|17.1|17.56|16.93|17.43|683400
5506941|5046|PKY|2013-12-11|17.73|17.73|16.94|17.05|452500
5506942|5046|PKY|2013-12-10|17.76|17.99|17.55|17.71|315200
5506943|5046|PKY|2013-12-09|17.87|18.03|17.8|18.03|287100
5506944|5046|PKY|2013-12-06|17.83|17.9|17.65|17.87|138500
5506945|5046|PKY|2013-12-05|17.46|17.71|17.28|17.68|262700
5506946|5046|PKY|2013-12-04|17.61|18.02|17.52|17.53|168500
5506947|5046|PKY|2013-12-03|17.87|18.03|17.73|17.85|308800
5506948|5046|PKY|2013-12-02|18.25|18.35|17.82|17.95|339800
5495669|5036|PKG|2014-01-17|65.3|65.42|64.69|64.93|516100
5495670|5036|PKG|2014-01-16|65.52|65.55|65.14|65.36|365600
5495671|5036|PKG|2014-01-15|65.5|65.96|65.29|65.49|707300
5495672|5036|PKG|2014-01-14|64.54|65.53|64.39|65.41|861400
5495673|5036|PKG|2014-01-13|64.6|65.09|64.3|64.56|1363200
5495674|5036|PKG|2014-01-10|63.5|64.6|63.21|64.59|829400
5495675|5036|PKG|2014-01-09|63.29|63.5|62.32|63.41|618600
5495676|5036|PKG|2014-01-08|63.53|63.72|62.42|63.3|722300
5495677|5036|PKG|2014-01-07|62.86|63.93|62.79|63.56|1149500
5495678|5036|PKG|2014-01-06|63.2|63.5|62.25|62.3|838800
5495679|5036|PKG|2014-01-03|63.11|63.61|62.83|62.97|588100
5495680|5036|PKG|2014-01-02|63|63.82|63|63.25|634800
5495681|5036|PKG|2013-12-31|63.37|63.65|63|63.28|441000
5495682|5036|PKG|2013-12-30|62.96|63.5|62.59|63.27|429000
5495683|5036|PKG|2013-12-27|63.16|63.44|62.89|63.03|276500
5495684|5036|PKG|2013-12-26|63.3|63.4|62.66|63.14|469400
5495685|5036|PKG|2013-12-24|62.21|63.16|62.14|62.95|234400
5495686|5036|PKG|2013-12-23|62.25|62.55|61.89|62.32|780000
5495687|5036|PKG|2013-12-20|62.02|62.26|61.76|61.89|1121800
5495688|5036|PKG|2013-12-19|62.14|62.48|61.31|61.84|546400
5495689|5036|PKG|2013-12-18|61.96|62.84|61.13|62.83|632800
5495690|5036|PKG|2013-12-17|62.18|62.19|60.93|61.39|710500
5495691|5036|PKG|2013-12-16|61.43|62.55|61.21|62.17|958200
5495692|5036|PKG|2013-12-13|61.6|61.72|60.4|61.43|951200
5495693|5036|PKG|2013-12-12|60.48|60.8|60.13|60.37|528100
5495694|5036|PKG|2013-12-11|61.73|61.94|60.07|60.43|932500
5495695|5036|PKG|2013-12-10|59.71|62.14|59.34|61.43|1728900
5495696|5036|PKG|2013-12-09|61.25|61.33|59.7|59.87|1149700
5495697|5036|PKG|2013-12-06|61.11|61.17|60.21|61.07|654600
5495698|5036|PKG|2013-12-05|60.79|61.13|59.69|60.15|894200
5495699|5036|PKG|2013-12-04|60.07|61.15|59.94|61.08|987100
5472929|5017|OPY|2014-01-10|24.18|24.39|23.7|23.96|38200
5472930|5017|OPY|2014-01-09|24.31|24.48|23.75|24.11|24900
5472931|5017|OPY|2014-01-08|24.05|24.2|23.85|24.16|17300
5472932|5017|OPY|2014-01-07|24.07|24.29|23.33|24.13|22200
5472933|5017|OPY|2014-01-06|24.43|24.72|23.63|24.04|23600
5472934|5017|OPY|2014-01-03|24.2|24.52|23.81|24.24|19900
5472935|5017|OPY|2014-01-02|24.79|24.79|23.77|24.19|11500
5472936|5017|OPY|2013-12-31|24.62|24.88|24.44|24.78|19900
5472937|5017|OPY|2013-12-30|24.65|24.65|24.16|24.64|19500
5472938|5017|OPY|2013-12-27|24.76|24.76|24.45|24.64|9000
5472939|5017|OPY|2013-12-26|24.65|24.74|24.37|24.63|13500
5472940|5017|OPY|2013-12-24|24.63|24.65|24.51|24.62|10400
5472941|5017|OPY|2013-12-23|24.19|24.62|24|24.58|16100
5472942|5017|OPY|2013-12-20|24.06|24.5|23.62|24|111100
5472943|5017|OPY|2013-12-19|24.3|24.3|23.66|24.05|25000
5472944|5017|OPY|2013-12-18|24.17|24.25|23.83|24.25|21500
5472945|5017|OPY|2013-12-17|24.3|24.3|23.76|24.06|32100
5472946|5017|OPY|2013-12-16|24.33|24.52|24.01|24.29|22400
5472947|5017|OPY|2013-12-13|23.79|24.09|23.5|24.07|45400
5472948|5017|OPY|2013-12-12|23.46|23.84|23|23.65|23400
5472949|5017|OPY|2013-12-11|23.63|23.63|23.2|23.43|26900
5472950|5017|OPY|2013-12-10|23.26|23.57|23.25|23.5|17300
5472951|5017|OPY|2013-12-09|23.69|23.8|23|23.28|27900
5472952|5017|OPY|2013-12-06|23.36|23.74|23|23.47|13700
5472953|5017|OPY|2013-12-05|22.98|23.23|22.6|23.1|11000
5472954|5017|OPY|2013-12-04|22.79|23.14|22.61|22.92|16200
5472955|5017|OPY|2013-12-03|22.83|23.02|22.45|22.96|26700
5472956|5017|OPY|2013-12-02|23.41|23.41|22.7|22.77|18400
5468428|5012|OB|2014-01-17|15.47|15.67|15.38|15.47|55200
5468429|5012|OB|2014-01-16|15.45|15.58|15.34|15.54|47800
5468430|5012|OB|2014-01-15|15.47|15.53|15.33|15.42|52300
5468431|5012|OB|2014-01-14|15.36|15.48|15.28|15.39|38900
5468432|5012|OB|2014-01-13|15.37|15.47|15.16|15.25|54100
5468433|5012|OB|2014-01-10|15.49|15.51|15.25|15.44|64700
5468434|5012|OB|2014-01-09|15.5|15.55|15.27|15.42|38700
5468435|5012|OB|2014-01-08|15.57|15.57|15.34|15.43|34500
5468436|5012|OB|2014-01-07|15.53|15.62|15.49|15.53|28800
5468437|5012|OB|2014-01-06|15.63|15.63|15.39|15.45|65700
5468438|5012|OB|2014-01-03|15.69|15.76|15.46|15.51|100000
5468439|5012|OB|2014-01-02|15.8|15.81|15.44|15.61|77600
5468440|5012|OB|2013-12-31|15.83|15.95|15.8|15.82|52700
5468441|5012|OB|2013-12-30|15.9|16.06|15.82|15.85|44300
5468442|5012|OB|2013-12-27|15.96|15.97|15.81|15.86|29800
5468443|5012|OB|2013-12-26|16.1|16.14|15.86|15.88|27000
5468444|5012|OB|2013-12-24|16.1|16.28|15.98|16.07|40800
5468445|5012|OB|2013-12-23|16.06|16.11|15.96|16|67000
5468446|5012|OB|2013-12-20|15.43|16.02|15.41|15.97|155000
5468447|5012|OB|2013-12-19|15.64|15.65|15.33|15.37|43900
5468448|5012|OB|2013-12-18|15.22|15.66|15.14|15.61|71500
5468449|5012|OB|2013-12-17|15.4|15.4|15.14|15.15|50700
5468450|5012|OB|2013-12-16|15.33|15.4|15.3|15.36|48300
5468451|5012|OB|2013-12-13|15.25|15.34|15.13|15.23|72200
5468452|5012|OB|2013-12-12|15.38|15.39|15.16|15.21|45600
5468453|5012|OB|2013-12-11|15.24|15.34|15.13|15.31|55100
5468454|5012|OB|2013-12-10|15.62|15.65|15.36|15.38|48900
5468455|5012|OB|2013-12-09|15.77|15.77|15.51|15.62|59900
5468456|5012|OB|2013-12-06|15.54|15.69|15.42|15.66|53400
5468457|5012|OB|2013-12-05|15.45|15.65|15.25|15.39|41200
5468458|5012|OB|2013-12-04|15.67|15.8|15.35|15.5|90700
5468459|5012|OB|2013-12-03|15.79|15.98|15.5|15.63|83200
5468460|5012|OB|2013-12-02|16|16|15.7|15.76|84900
5457980|5001|OMG|2014-01-17|36.52|36.78|36.42|36.54|113600
5457981|5001|OMG|2014-01-16|36.38|36.63|36.2|36.61|90000
5457982|5001|OMG|2014-01-15|36.15|36.73|36.15|36.5|133800
5457983|5001|OMG|2014-01-14|35.54|36.16|35.54|36.03|123100
5457984|5001|OMG|2014-01-13|35.33|35.92|35.22|35.47|245300
5457985|5001|OMG|2014-01-10|35.31|35.55|34.79|35.47|130300
5457986|5001|OMG|2014-01-09|35.41|35.49|34.86|35.21|113400
5457987|5001|OMG|2014-01-08|35.59|35.77|35.03|35.36|222600
5457988|5001|OMG|2014-01-07|35.56|36|35.38|35.66|189900
5457989|5001|OMG|2014-01-06|36.01|36.17|35.48|35.51|130300
5457990|5001|OMG|2014-01-03|35.92|36.52|35.82|36|145900
5457991|5001|OMG|2014-01-02|36.24|36.38|35.79|35.93|178200
5457992|5001|OMG|2013-12-31|35.96|36.45|35.91|36.41|172500
5457993|5001|OMG|2013-12-30|36.11|36.24|35.88|36.07|152200
5457994|5001|OMG|2013-12-27|36.21|36.49|35.74|36.19|103000
5457995|5001|OMG|2013-12-26|36.13|36.31|35.9|36.01|110500
5457996|5001|OMG|2013-12-24|34.39|36.09|34.39|36.09|79000
5456678|5000|OLN|2014-01-13|28.42|28.65|28.09|28.23|829500
5456679|5000|OLN|2014-01-10|28.39|28.62|28.27|28.43|1024700
5456680|5000|OLN|2014-01-09|28.19|28.29|28.06|28.27|616000
5456681|5000|OLN|2014-01-08|27.87|28.17|27.72|28.06|1310300
5456682|5000|OLN|2014-01-07|28.49|28.54|27.73|27.92|2182700
5456683|5000|OLN|2014-01-06|28.64|28.77|28.26|28.48|1242100
5456684|5000|OLN|2014-01-03|28.6|28.75|28.49|28.6|996500
5456685|5000|OLN|2014-01-02|28.74|28.83|28.3|28.5|1134200
5456686|5000|OLN|2013-12-31|28.96|29.07|28.73|28.85|741200
5456687|5000|OLN|2013-12-30|29|29.18|28.84|28.99|853100
5456688|5000|OLN|2013-12-27|28.94|29.1|28.67|29.03|590500
5456689|5000|OLN|2013-12-26|28.67|28.91|28.66|28.82|558500
5456690|5000|OLN|2013-12-24|28.3|28.73|28.14|28.64|508700
5456691|5000|OLN|2013-12-23|28.34|28.7|28.19|28.4|1127100
5456692|5000|OLN|2013-12-20|28.99|29.16|27.95|28.26|2852400
5456693|5000|OLN|2013-12-19|28.96|29.52|28.92|29.03|1891700
5456694|5000|OLN|2013-12-18|28.72|29.45|28.47|28.95|2713200
5456695|5000|OLN|2013-12-17|27.92|28.72|27.9|28.66|2508700
5456696|5000|OLN|2013-12-16|27.3|27.95|27.3|27.89|1280000
5456697|5000|OLN|2013-12-13|27.1|27.34|27.09|27.32|649700
5456698|5000|OLN|2013-12-12|27.37|27.42|26.92|27.12|937900
5456699|5000|OLN|2013-12-11|27.57|27.65|27.38|27.39|2610000
5456700|5000|OLN|2013-12-10|27.14|27.58|27.11|27.53|1363500
5456701|5000|OLN|2013-12-09|27.21|27.23|26.9|27.16|1253100
5456702|5000|OLN|2013-12-06|27.18|27.45|26.99|27.25|1012600
5456703|5000|OLN|2013-12-05|26.26|27.01|26.24|26.97|1985900
5456704|5000|OLN|2013-12-04|26.5|26.57|26.01|26.35|1174500
5456705|5000|OLN|2013-12-03|26.66|27.05|26.33|26.53|2667100
5456706|5000|OLN|2013-12-02|26.48|27.46|25.93|26.76|4466600
5479454|5022|OEH|2014-01-17|14.83|15.07|14.81|14.98|383600
5479455|5022|OEH|2014-01-16|14.77|14.9|14.71|14.89|280700
5479456|5022|OEH|2014-01-15|14.56|14.83|14.56|14.81|264200
5479457|5022|OEH|2014-01-14|14.43|14.68|14.41|14.56|165800
5479458|5022|OEH|2014-01-13|14.65|14.69|14.35|14.4|297000
5479459|5022|OEH|2014-01-10|14.58|14.76|14.47|14.74|211800
5479460|5022|OEH|2014-01-09|14.57|14.64|14.45|14.54|405100
5479461|5022|OEH|2014-01-08|14.63|14.72|14.46|14.56|680700
5479462|5022|OEH|2014-01-07|14.75|14.91|14.59|14.69|206700
5479463|5022|OEH|2014-01-06|14.79|14.82|14.55|14.66|305200
5479464|5022|OEH|2014-01-03|14.94|15.04|14.7|14.76|289300
5479465|5022|OEH|2014-01-02|15.01|15.08|14.74|14.93|247600
5479466|5022|OEH|2013-12-31|15.4|15.44|15.06|15.11|283600
5479467|5022|OEH|2013-12-30|15.18|15.4|15.12|15.35|316800
5479468|5022|OEH|2013-12-27|15.43|15.54|15.08|15.15|242100
5479469|5022|OEH|2013-12-26|15.52|15.64|15.35|15.36|421100
5479470|5022|OEH|2013-12-24|15.45|15.55|15.42|15.48|106100
5479471|5022|OEH|2013-12-23|15.22|15.5|15.22|15.47|371300
5479472|5022|OEH|2013-12-20|14.94|15.22|14.91|15.19|600100
5479473|5022|OEH|2013-12-19|15|15.05|14.81|14.86|356700
5479474|5022|OEH|2013-12-18|14.66|15|14.56|14.99|315200
5479475|5022|OEH|2013-12-17|14.7|14.7|14.46|14.61|162100
5479476|5022|OEH|2013-12-16|14.78|14.87|14.64|14.7|267500
5479477|5022|OEH|2013-12-13|14.55|14.83|14.46|14.76|352100
5479478|5022|OEH|2013-12-12|14.55|14.65|14.32|14.51|286200
5479479|5022|OEH|2013-12-11|14.65|14.68|14.38|14.54|421600
5479480|5022|OEH|2013-12-10|14.8|14.89|14.42|14.67|598700
5479481|5022|OEH|2013-12-09|14.99|15.07|14.74|14.77|335000
5479482|5022|OEH|2013-12-06|15.15|15.27|14.98|14.99|543400
5479483|5022|OEH|2013-12-05|15.55|15.55|14.96|14.96|1117800
5479484|5022|OEH|2013-12-04|15.22|15.7|15.22|15.6|1125100
5479485|5022|OEH|2013-12-03|14.9|15.5|14.89|15.3|1235800
5479486|5022|OEH|2013-12-02|14.7|15.08|14.66|14.96|699400
5499733|5040|P|2014-01-17|35.74|36.02|34.61|35.12|6064500
5499734|5040|P|2014-01-16|34.99|36.3|34.64|35.74|7322700
5499735|5040|P|2014-01-15|34.39|35.48|34.34|35.05|9957600
5499736|5040|P|2014-01-14|33.25|34.41|32.95|34.13|8832800
5499737|5040|P|2014-01-13|33.36|34.07|32.06|32.53|9777100
5499738|5040|P|2014-01-10|32.84|33.53|32.15|33.47|8242300
5499739|5040|P|2014-01-09|32.88|33.47|31.94|32.78|10139100
5499740|5040|P|2014-01-08|32.66|34.46|32.6|32.7|18482700
5499741|5040|P|2014-01-07|31.22|33.7|31.2|32.44|20491800
5499742|5040|P|2014-01-06|29.1|32.45|29|31.49|28930300
5499743|5040|P|2014-01-03|26.9|27.69|26.77|27.59|6102200
5499744|5040|P|2014-01-02|26.46|27.23|26.26|26.76|6227100
5499745|5040|P|2013-12-31|26.69|26.95|26.14|26.6|6598300
5499746|5040|P|2013-12-30|27.68|27.7|26.3|26.59|7964600
5499747|5040|P|2013-12-27|28.59|28.71|27.45|27.66|4127200
5499748|5040|P|2013-12-26|28.94|29.03|28.48|28.7|3934900
5483376|5025|ORA|2014-01-13|25.64|25.87|25.25|25.55|93000
5483377|5025|ORA|2014-01-10|26|26.11|25.65|25.74|70400
5483378|5025|ORA|2014-01-09|26.45|26.45|25.93|25.95|68200
5483379|5025|ORA|2014-01-08|26.64|26.64|25.94|26.31|126100
5483380|5025|ORA|2014-01-07|24.53|26.8|24.24|26.65|65400
5483381|5025|ORA|2014-01-06|26.92|26.92|26.37|26.62|92300
5483382|5025|ORA|2014-01-03|26.98|27.16|26.55|26.89|41300
5483383|5025|ORA|2014-01-02|27.17|27.4|26.76|26.98|46800
5483384|5025|ORA|2013-12-31|27.23|27.37|26.74|27.21|52900
5483385|5025|ORA|2013-12-30|27.5|27.56|27.13|27.25|51900
5483386|5025|ORA|2013-12-27|27.92|27.92|27.41|27.67|32500
5483387|5025|ORA|2013-12-26|27.71|27.97|27.62|27.8|48800
5483388|5025|ORA|2013-12-24|27.54|27.64|27.38|27.54|16400
5483389|5025|ORA|2013-12-23|27.54|27.76|27.23|27.49|54000
5483390|5025|ORA|2013-12-20|26.82|27.51|26.82|27.46|124700
5483391|5025|ORA|2013-12-19|26.92|26.98|26.5|26.77|43400
5483392|5025|ORA|2013-12-18|26.8|27.09|26.2|26.91|55000
5483393|5025|ORA|2013-12-17|26.61|27.04|26.26|26.8|61600
5483394|5025|ORA|2013-12-16|26.01|26.71|25.78|26.58|140000
5483395|5025|ORA|2013-12-13|25.86|26.06|25.35|25.95|63800
5483396|5025|ORA|2013-12-12|25.47|26.03|25.35|25.78|77700
5483397|5025|ORA|2013-12-11|25.49|25.71|25.15|25.52|83200
5483398|5025|ORA|2013-12-10|25.5|25.93|25.36|25.45|72300
5483399|5025|ORA|2013-12-09|25.8|25.8|25.48|25.57|52500
5483400|5025|ORA|2013-12-06|25.79|25.86|25.32|25.73|59800
5483401|5025|ORA|2013-12-05|25.52|25.72|25.42|25.49|43900
5483402|5025|ORA|2013-12-04|25.63|25.94|25.3|25.51|79400
5483403|5025|ORA|2013-12-03|25|25.91|25|25.68|177400
5483404|5025|ORA|2013-12-02|25.03|25.41|24.95|25|88900
5485984|5027|OMI|2014-01-17|37.16|37.36|36.73|36.75|361000
5485985|5027|OMI|2014-01-16|37.23|37.35|37.14|37.23|314300
5485986|5027|OMI|2014-01-15|37.09|37.38|36.95|37.22|295500
5485987|5027|OMI|2014-01-14|36.91|37.18|36.75|37.09|290100
5485988|5027|OMI|2014-01-13|37.42|37.6|36.65|36.88|316900
5485989|5027|OMI|2014-01-10|37.46|37.9|37.25|37.49|301500
5485990|5027|OMI|2014-01-09|37.36|37.61|37.09|37.36|513900
5485991|5027|OMI|2014-01-08|36.73|37.55|36.58|37.05|422200
5485992|5027|OMI|2014-01-07|36.08|36.92|36.01|36.73|511200
5485993|5027|OMI|2014-01-06|36.2|36.33|35.59|36.01|668500
5485994|5027|OMI|2014-01-03|36.14|36.49|35.93|35.96|440600
5485995|5027|OMI|2014-01-02|36.52|36.52|35.99|36.2|360500
5485996|5027|OMI|2013-12-31|36.77|36.84|36.53|36.56|208500
5485997|5027|OMI|2013-12-30|36.53|36.82|36.38|36.64|189500
5485998|5027|OMI|2013-12-27|36.41|36.55|36.35|36.49|147900
5485999|5027|OMI|2013-12-26|36.69|36.84|36.42|36.44|154100
5486000|5027|OMI|2013-12-24|36.41|36.61|36.29|36.51|126100
5486001|5027|OMI|2013-12-23|35.89|36.33|35.71|36.31|362300
5486002|5027|OMI|2013-12-20|35.53|36.23|35.53|35.91|881700
5486003|5027|OMI|2013-12-19|35.97|36.07|35.53|35.64|280000
5486004|5027|OMI|2013-12-18|35.36|35.97|35.14|35.97|280400
5486005|5027|OMI|2013-12-17|35.63|35.63|35.06|35.25|349400
5486006|5027|OMI|2013-12-16|35.57|35.86|35.44|35.57|582300
5486007|5027|OMI|2013-12-13|35.94|36.04|35.44|35.55|456500
5486008|5027|OMI|2013-12-12|36.23|36.31|35.74|35.79|330200
5486009|5027|OMI|2013-12-11|37.3|37.3|36.35|36.44|424000
5486010|5027|OMI|2013-12-10|37.24|37.47|37.13|37.2|383900
5486011|5027|OMI|2013-12-09|37.18|37.31|36.91|37.22|334700
5486012|5027|OMI|2013-12-06|37.1|37.26|36.84|37.05|702700
5486013|5027|OMI|2013-12-05|37.11|37.11|36.51|36.67|1091500
5486014|5027|OMI|2013-12-04|38.07|38.07|37.12|37.2|396200
5486015|5027|OMI|2013-12-03|38.04|38.34|37.92|38.14|414000
5486016|5027|OMI|2013-12-02|38.19|38.44|37.86|38.21|329800
5480760|5023|ORN|2014-01-17|11.93|12.05|11.73|11.81|38300
5480761|5023|ORN|2014-01-16|11.82|12|11.77|11.97|34500
5480762|5023|ORN|2014-01-15|11.64|11.97|11.62|11.9|59000
5480763|5023|ORN|2014-01-14|11.52|11.73|11.51|11.64|45300
5480764|5023|ORN|2014-01-13|11.78|11.84|11.34|11.53|58000
5480765|5023|ORN|2014-01-10|11.86|11.92|11.6|11.84|43800
5480766|5023|ORN|2014-01-09|11.7|11.89|11.54|11.83|51600
5480767|5023|ORN|2014-01-08|11.7|11.72|11.48|11.55|105000
5480768|5023|ORN|2014-01-07|11.79|11.93|11.52|11.74|66700
5480769|5023|ORN|2014-01-06|11.99|11.99|11.63|11.79|76600
5480770|5023|ORN|2014-01-03|11.78|12.07|11.64|11.95|64000
5480771|5023|ORN|2014-01-02|11.96|11.99|11.61|11.79|123400
5480772|5023|ORN|2013-12-31|11.94|12.1|11.84|12.03|78600
5480773|5023|ORN|2013-12-30|12.06|12.11|11.93|11.96|32600
5480774|5023|ORN|2013-12-27|12.13|12.13|11.91|12.1|31200
5480775|5023|ORN|2013-12-26|12.18|12.26|12.01|12.08|73200
5495700|5036|PKG|2013-12-03|61.23|61.36|59.94|60.11|1122300
5495701|5036|PKG|2013-12-02|61.22|62.1|60.77|61.41|529900
5515583|5060|PVA|2014-01-17|11.52|11.54|11.28|11.29|1855400
5515584|5060|PVA|2014-01-16|11.26|11.64|11.24|11.55|1874700
5515585|5060|PVA|2014-01-15|11.53|11.8|11.17|11.31|3234800
5515586|5060|PVA|2014-01-14|10.89|11.58|10.83|11.45|2896400
5515587|5060|PVA|2014-01-13|11.25|11.3|10.38|10.57|3444500
5515588|5060|PVA|2014-01-10|10.7|11.33|10.63|11.25|2885700
5515589|5060|PVA|2014-01-09|11.05|11.2|10.5|10.61|5715600
5515590|5060|PVA|2014-01-08|10.25|11.03|10.13|10.98|4924000
5515591|5060|PVA|2014-01-07|10.13|10.74|10.1|10.23|4372000
5515592|5060|PVA|2014-01-06|9.38|10.12|9.33|9.85|4311000
5515593|5060|PVA|2014-01-03|9.19|9.36|8.91|9.12|2327000
5515594|5060|PVA|2014-01-02|9.4|9.44|9.02|9.21|2454700
5515595|5060|PVA|2013-12-31|9.63|9.67|9.18|9.43|2527500
5515596|5060|PVA|2013-12-30|10.01|10.15|9.6|9.65|1453400
5515597|5060|PVA|2013-12-27|9.92|10.04|9.72|10.03|1075300
5515598|5060|PVA|2013-12-26|9.94|10.04|9.78|9.84|1711600
5515599|5060|PVA|2013-12-24|9.84|10.08|9.81|10|868500
5515600|5060|PVA|2013-12-23|9.96|10.1|9.68|9.8|2368800
5515601|5060|PVA|2013-12-20|9.77|10.22|9.74|9.95|6989100
5515602|5060|PVA|2013-12-19|9.6|9.9|9.56|9.76|2605200
5515603|5060|PVA|2013-12-18|10.03|10.03|9.56|9.61|2107600
5515604|5060|PVA|2013-12-17|9.73|10.17|9.27|10.05|3621000
5515605|5060|PVA|2013-12-16|9.92|10.13|9.72|9.74|2604600
5515606|5060|PVA|2013-12-13|10.08|10.1|9.6|9.81|2493200
5515607|5060|PVA|2013-12-12|10.01|10.5|10|10.08|1568400
5515608|5060|PVA|2013-12-11|10.02|10.21|9.95|10.04|2100300
5515609|5060|PVA|2013-12-10|10.07|10.41|9.88|10|2027000
5515610|5060|PVA|2013-12-09|10.19|10.28|9.8|10.05|2436400
5515611|5060|PVA|2013-12-06|11.14|11.2|9.99|10.15|3316300
5515612|5060|PVA|2013-12-05|11.11|11.19|10.86|11|2469200
5515613|5060|PVA|2013-12-04|10.94|11.21|10.66|10.94|2702500
5515614|5060|PVA|2013-12-03|10.78|11.14|10.59|10.99|2065900
5515615|5060|PVA|2013-12-02|10.73|10.89|10.5|10.77|1701200
5536904|5082|PQ|2014-01-17|4.18|4.26|4.15|4.21|290700
5536905|5082|PQ|2014-01-16|4.19|4.34|4.17|4.21|626100
5536906|5082|PQ|2014-01-15|4.16|4.2|4.08|4.17|430800
5536907|5082|PQ|2014-01-14|4.12|4.18|4.08|4.17|358100
5536908|5082|PQ|2014-01-13|4.19|4.2|4.08|4.11|445300
5536909|5082|PQ|2014-01-10|4.16|4.23|4.12|4.17|217500
5536910|5082|PQ|2014-01-09|4.17|4.26|4.1|4.19|380200
5536911|5082|PQ|2014-01-08|4.21|4.24|4.06|4.11|332500
5536912|5082|PQ|2014-01-07|4.2|4.23|4.17|4.2|257600
5536913|5082|PQ|2014-01-06|4.18|4.25|4.13|4.2|343400
5536914|5082|PQ|2014-01-03|4.28|4.32|4.19|4.19|242700
5536915|5082|PQ|2014-01-02|4.3|4.34|4.22|4.31|654000
5536916|5082|PQ|2013-12-31|4.24|4.4|4.2|4.32|305700
5536917|5082|PQ|2013-12-30|4.19|4.29|4.19|4.28|477000
5536918|5082|PQ|2013-12-27|4.13|4.2|4.07|4.17|325400
5536919|5082|PQ|2013-12-26|4.21|4.24|4.12|4.14|246400
5536920|5082|PQ|2013-12-24|4.1|4.2|4.09|4.17|188500
5536921|5082|PQ|2013-12-23|4.17|4.25|4.09|4.12|420800
5536922|5082|PQ|2013-12-20|3.84|4.15|3.84|4.15|1436800
5536923|5082|PQ|2013-12-19|3.8|3.86|3.75|3.84|519300
5536924|5082|PQ|2013-12-18|3.82|3.88|3.71|3.8|564900
5536925|5082|PQ|2013-12-17|3.85|3.88|3.78|3.82|443200
5536926|5082|PQ|2013-12-16|3.84|3.89|3.78|3.84|312500
5536927|5082|PQ|2013-12-13|3.83|3.91|3.64|3.79|531000
5536928|5082|PQ|2013-12-12|3.9|3.97|3.76|3.81|900900
5536929|5082|PQ|2013-12-11|4.01|4.03|3.88|3.89|592400
5536930|5082|PQ|2013-12-10|4.16|4.26|3.99|4|861800
5536931|5082|PQ|2013-12-09|4.14|4.17|4|4.15|609200
5536932|5082|PQ|2013-12-06|4.1|4.16|3.98|4.11|809000
5536933|5082|PQ|2013-12-05|3.99|4.09|3.96|4.06|317400
5536934|5082|PQ|2013-12-04|3.95|4.03|3.91|3.99|509700
5536935|5082|PQ|2013-12-03|4.03|4.1|3.97|3.97|319800
5536936|5082|PQ|2013-12-02|4.08|4.09|3.95|4.05|436500
5500386|5041|PHX|2014-01-17|36.87|36.95|36.61|36.81|8900
5500387|5041|PHX|2014-01-16|36.53|36.95|36.53|36.79|25500
5500388|5041|PHX|2014-01-15|35.74|36.84|35.74|36.69|15700
5500389|5041|PHX|2014-01-14|34.59|36|34.59|35.88|14300
5500390|5041|PHX|2014-01-13|34.4|34.75|34.4|34.65|17200
5500391|5041|PHX|2014-01-10|33.99|34.45|33.98|34.44|29700
5500392|5041|PHX|2014-01-09|34.27|34.27|33.71|34|13100
5500393|5041|PHX|2014-01-08|33.92|34.1|33.42|34.1|22600
5500394|5041|PHX|2014-01-07|33.66|34.1|33.51|34.1|17900
5500395|5041|PHX|2014-01-06|34.29|34.29|32.55|33.64|13400
5499749|5040|P|2013-12-24|29.69|29.75|28.46|28.77|4243900
5499750|5040|P|2013-12-23|28|29.72|28|29.58|7081400
5499751|5040|P|2013-12-20|28.07|28.3|27.5|28|8199000
5499752|5040|P|2013-12-19|27.03|28.69|27.01|28.2|10278300
5499753|5040|P|2013-12-18|26.78|27.1|26.07|27.01|6057400
5499754|5040|P|2013-12-17|26.85|27.14|26.24|26.72|6592000
5499755|5040|P|2013-12-16|27.16|27.35|26.26|26.84|9180300
5499756|5040|P|2013-12-13|26.9|28.18|26.88|27.26|6898100
5499757|5040|P|2013-12-12|27.24|27.43|26.1|26.82|12734600
5499758|5040|P|2013-12-11|29.24|29.5|26.77|27.17|15868100
5499759|5040|P|2013-12-10|27.77|29.52|27.63|29.25|5429000
5499760|5040|P|2013-12-09|28.7|28.75|28.03|28.22|4518800
5499761|5040|P|2013-12-06|29.79|30|27.85|28.52|9579300
5499762|5040|P|2013-12-05|29.23|30.28|28.82|29.36|9884900
5499763|5040|P|2013-12-04|28.77|30.1|28.35|29.41|10754000
5499764|5040|P|2013-12-03|28|28.67|27.97|28.27|4550800
5499765|5040|P|2013-12-02|28.28|28.65|27.85|28.25|4486200
5542128|5086|PM|2014-01-17|84.13|84.26|83.2|83.33|6171600
5542129|5086|PM|2014-01-16|82.96|84.55|82.62|84.52|6866200
5542130|5086|PM|2014-01-15|82.45|83.3|82.35|83.08|5525800
5542131|5086|PM|2014-01-14|82.74|83|82.31|82.45|6103200
5542132|5086|PM|2014-01-13|82.44|82.96|82.27|82.45|6999000
5542133|5086|PM|2014-01-10|83.96|84.05|82.41|82.57|9047600
5542134|5086|PM|2014-01-09|83.25|83.63|82.61|83.31|6690100
5542135|5086|PM|2014-01-08|84.5|84.61|82.93|83.27|10906300
5542136|5086|PM|2014-01-07|85.12|85.67|84.53|84.68|7502500
5542137|5086|PM|2014-01-06|85.55|85.57|84.55|84.93|5323900
5542138|5086|PM|2014-01-03|86.25|86.5|85.51|85.53|3847000
5542139|5086|PM|2014-01-02|87|87.2|85.75|86.02|3748000
5542140|5086|PM|2013-12-31|86.63|87.34|86.42|87.13|3799000
5542141|5086|PM|2013-12-30|86.57|86.89|85.84|86.6|3908300
5542142|5086|PM|2013-12-27|86.2|86.93|86.09|86.74|3046000
5542143|5086|PM|2013-12-26|85.48|86.14|85.43|86.01|2624000
5542144|5086|PM|2013-12-24|85.09|85.99|85.01|85.43|1909600
5542145|5086|PM|2013-12-23|84.84|85.39|84.33|85.25|4166600
5542146|5086|PM|2013-12-20|85.55|85.86|85.31|85.52|9643600
5542147|5086|PM|2013-12-19|85.33|85.68|84.82|85.48|5667300
5542148|5086|PM|2013-12-18|84.99|85.56|83.81|85.48|6874300
5542149|5086|PM|2013-12-17|84.71|84.86|84.32|84.65|5663200
5542150|5086|PM|2013-12-16|85.27|85.27|84.62|84.75|5500600
5542151|5086|PM|2013-12-13|85.45|85.58|84.9|85.24|3650000
5542152|5086|PM|2013-12-12|85.73|85.85|85.21|85.32|4616800
5542153|5086|PM|2013-12-11|86.01|86.29|85.51|85.92|5352100
5542154|5086|PM|2013-12-10|86.25|86.49|85.38|85.79|4756300
5542155|5086|PM|2013-12-09|86.04|86.44|85.59|86.35|4597600
5542156|5086|PM|2013-12-06|86.31|86.55|85.6|85.83|4844800
5542157|5086|PM|2013-12-05|85.69|86.09|85.11|85.51|5591800
5542158|5086|PM|2013-12-04|85.32|86.04|85.01|85.91|4495400
5542159|5086|PM|2013-12-03|84.85|85.76|84.85|85.76|5200800
5542160|5086|PM|2013-12-02|85.33|85.7|85|85.07|3904000
5501692|5042|PAR|2014-01-17|5.17|5.2|5.15|5.2|6200
5501693|5042|PAR|2014-01-16|5.3|5.31|5.12|5.12|14000
5501694|5042|PAR|2014-01-15|5.12|5.3|5|5.3|21800
5501695|5042|PAR|2014-01-14|5.27|5.27|5.02|5.15|33000
5501696|5042|PAR|2014-01-13|5.15|5.46|5.05|5.13|29400
5501697|5042|PAR|2014-01-10|5.29|5.43|5.2|5.24|25800
5501698|5042|PAR|2014-01-09|5.46|5.47|5.24|5.28|6200
5501699|5042|PAR|2014-01-08|5.46|5.46|5.24|5.33|12900
5501700|5042|PAR|2014-01-07|5.45|5.49|5.28|5.32|18100
5501701|5042|PAR|2014-01-06|5.32|5.39|5.28|5.31|7700
5501702|5042|PAR|2014-01-03|5.3|5.41|5.27|5.37|2900
5501703|5042|PAR|2014-01-02|5.39|5.46|5.19|5.35|16200
5501704|5042|PAR|2013-12-31|5.43|5.47|5.38|5.45|5300
5501705|5042|PAR|2013-12-30|5.42|5.6|5.42|5.48|49200
5501706|5042|PAR|2013-12-27|5.42|5.44|5.36|5.42|8700
5501707|5042|PAR|2013-12-26|5.71|5.71|5.45|5.49|4300
5501708|5042|PAR|2013-12-24|5.59|5.61|5.51|5.61|3800
5501709|5042|PAR|2013-12-23|5.7|5.7|5.47|5.54|11000
5501710|5042|PAR|2013-12-20|5.76|5.76|5.52|5.7|42900
5501711|5042|PAR|2013-12-19|5.69|5.7|5.42|5.66|4900
5501712|5042|PAR|2013-12-18|5.58|5.6|5.44|5.6|1200
5501713|5042|PAR|2013-12-17|5.67|5.67|5.43|5.59|22400
5501714|5042|PAR|2013-12-16|5.58|5.68|5.57|5.63|3400
5501715|5042|PAR|2013-12-13|5.43|5.54|5.43|5.52|8500
5501716|5042|PAR|2013-12-12|5.44|5.46|5.4|5.46|31100
5501717|5042|PAR|2013-12-11|5.38|5.38|5.25|5.31|11200
5501718|5042|PAR|2013-12-10|5.45|5.45|5.25|5.33|8600
5501719|5042|PAR|2013-12-09|5.59|5.59|5.38|5.46|8900
5480776|5023|ORN|2013-12-24|12.07|12.17|12.02|12.1|46000
5480777|5023|ORN|2013-12-23|12.13|12.22|11.97|12.09|93500
5480778|5023|ORN|2013-12-20|11.92|12.2|11.92|12.05|734300
5480779|5023|ORN|2013-12-19|11.7|12.04|11.59|11.88|264800
5480780|5023|ORN|2013-12-18|11.36|11.75|11.22|11.71|106000
5480781|5023|ORN|2013-12-17|11.56|11.56|11.21|11.36|48800
5480782|5023|ORN|2013-12-16|11.27|11.55|11.25|11.52|49900
5480783|5023|ORN|2013-12-13|11.35|11.58|11.2|11.27|58800
5480784|5023|ORN|2013-12-12|11.31|11.46|11.27|11.34|59000
5480785|5023|ORN|2013-12-11|11.74|11.93|11.38|11.47|84700
5480786|5023|ORN|2013-12-10|11.77|12|11.72|11.76|123300
5480787|5023|ORN|2013-12-09|11.82|11.91|11.74|11.82|57300
5480788|5023|ORN|2013-12-06|11.86|12.02|11.75|11.83|50600
5480789|5023|ORN|2013-12-05|11.67|11.81|11.56|11.71|53900
5480790|5023|ORN|2013-12-04|11.72|12.04|11.59|11.71|107100
5480791|5023|ORN|2013-12-03|11.69|12.02|11.5|11.78|74900
5480792|5023|ORN|2013-12-02|11.84|11.9|11.4|11.75|67300
5493815|5034|PACD|2014-01-17|10.8|10.95|10.75|10.92|219900
5493816|5034|PACD|2014-01-16|10.91|10.95|10.75|10.82|272700
5493817|5034|PACD|2014-01-15|10.9|11|10.9|10.92|349600
5493818|5034|PACD|2014-01-14|11|11.03|10.9|10.97|232000
5493819|5034|PACD|2014-01-13|10.96|11.21|10.9|10.95|508300
5493820|5034|PACD|2014-01-10|11|11.03|10.96|11.02|526100
5493821|5034|PACD|2014-01-09|11.01|11.06|10.9|10.98|162800
5493822|5034|PACD|2014-01-08|10.95|11.04|10.95|11.01|128300
5493823|5034|PACD|2014-01-07|11|11.11|10.96|11|235500
5493824|5034|PACD|2014-01-06|11.26|11.29|11.02|11.06|422000
5493825|5034|PACD|2014-01-03|11.3|11.36|11.13|11.17|176400
5493826|5034|PACD|2014-01-02|11.37|11.51|11.02|11.25|329700
5493827|5034|PACD|2013-12-31|11.43|11.54|11.41|11.46|145600
5493828|5034|PACD|2013-12-30|11.12|11.42|11.08|11.39|289200
5493829|5034|PACD|2013-12-27|11.01|11.27|11.01|11.18|209500
5493830|5034|PACD|2013-12-26|11.19|11.19|10.97|11.06|276100
5493831|5034|PACD|2013-12-24|10.89|11.2|10.77|11.12|212300
5493832|5034|PACD|2013-12-23|10.76|10.88|10.71|10.85|443500
5493833|5034|PACD|2013-12-20|10.8|10.8|10.68|10.71|436900
5493834|5034|PACD|2013-12-19|10.9|10.93|10.76|10.79|231900
5493835|5034|PACD|2013-12-18|10.85|10.89|10.7|10.88|437200
5493836|5034|PACD|2013-12-17|10.96|10.98|10.81|10.81|189800
5493837|5034|PACD|2013-12-16|11.01|11.07|10.87|10.95|387000
5493838|5034|PACD|2013-12-13|10.87|10.95|10.82|10.9|651300
5493839|5034|PACD|2013-12-12|10.7|10.99|10.7|10.85|446200
5493840|5034|PACD|2013-12-11|10.95|10.95|10.71|10.71|155400
5493841|5034|PACD|2013-12-10|10.88|11.05|10.7|10.95|195700
5493842|5034|PACD|2013-12-09|11.15|11.22|10.75|10.92|604000
5493843|5034|PACD|2013-12-06|11.39|11.39|11.13|11.16|161200
5493844|5034|PACD|2013-12-05|11.28|11.49|11.28|11.33|131800
5493845|5034|PACD|2013-12-04|11.31|11.34|11.2|11.27|173600
5493846|5034|PACD|2013-12-03|11.5|11.5|11.26|11.28|175000
5493847|5034|PACD|2013-12-02|11.26|11.62|11.25|11.58|167100
5493385|5033|ROYT|2014-01-17|13.28|13.42|13.12|13.2|287500
5493386|5033|ROYT|2014-01-16|13.28|13.5|13.23|13.26|651900
5493387|5033|ROYT|2014-01-15|13.27|13.3|13.12|13.3|156000
5493388|5033|ROYT|2014-01-14|13.19|13.27|13.12|13.19|160600
5493389|5033|ROYT|2014-01-13|13.26|13.27|13.15|13.17|143300
5493390|5033|ROYT|2014-01-10|13.13|13.26|13.05|13.26|144700
5493391|5033|ROYT|2014-01-09|13.15|13.2|13.05|13.13|127500
5493392|5033|ROYT|2014-01-08|13.01|13.14|13|13.08|111900
5493393|5033|ROYT|2014-01-07|13.2|13.27|12.79|13.05|200200
5493394|5033|ROYT|2014-01-06|13.14|13.3|13.11|13.23|278600
5493395|5033|ROYT|2014-01-03|12.81|13.17|12.73|13.06|270000
5493396|5033|ROYT|2014-01-02|12.55|12.85|12.51|12.81|214500
5493397|5033|ROYT|2013-12-31|12.51|12.81|12.51|12.68|647100
5493398|5033|ROYT|2013-12-30|12.55|12.6|12.48|12.52|624500
5493399|5033|ROYT|2013-12-27|12.85|12.93|12.56|12.59|644300
5493400|5033|ROYT|2013-12-26|12.5|13|12.5|12.85|470500
5493401|5033|ROYT|2013-12-24|12.5|12.59|12.4|12.54|516600
5493402|5033|ROYT|2013-12-23|12.85|12.99|12.51|12.53|571200
5493403|5033|ROYT|2013-12-20|12.8|12.97|12.7|12.79|458600
5493404|5033|ROYT|2013-12-19|12.77|12.99|12.6|12.76|481100
5493405|5033|ROYT|2013-12-18|13.16|13.2|12.85|12.85|350500
5493406|5033|ROYT|2013-12-17|13.28|13.35|13.02|13.14|259100
5493407|5033|ROYT|2013-12-16|13.35|13.43|13.19|13.34|352500
5493408|5033|ROYT|2013-12-13|13.06|13.38|12.97|13.31|281200
5493409|5033|ROYT|2013-12-12|13.01|13.1|12.85|13.03|497600
5493410|5033|ROYT|2013-12-11|13.05|13.17|12.91|13.08|426900
5493411|5033|ROYT|2013-12-10|13.46|13.59|12.86|13.03|874900
5493412|5033|ROYT|2013-12-09|13.66|13.71|13.42|13.47|360900
5457997|5001|OMG|2013-12-23|34.69|35.05|34.37|34.43|124900
5457998|5001|OMG|2013-12-20|34.02|35.09|33.73|34.54|324400
5457999|5001|OMG|2013-12-19|34.07|34.43|33.92|33.99|82400
5458000|5001|OMG|2013-12-18|33.67|34.09|33.2|34.08|132900
5458001|5001|OMG|2013-12-17|33.75|34.01|33.39|33.6|106400
5458002|5001|OMG|2013-12-16|33.73|34.11|33.64|33.69|144200
5458003|5001|OMG|2013-12-13|33.7|33.85|33.31|33.59|150200
5458004|5001|OMG|2013-12-12|33.69|34.13|33.33|33.6|166800
5458005|5001|OMG|2013-12-11|33.47|33.68|33.12|33.55|188200
5458006|5001|OMG|2013-12-10|33.3|33.5|33.2|33.31|168600
5458007|5001|OMG|2013-12-09|33.44|34.03|33.2|33.34|104400
5458008|5001|OMG|2013-12-06|32.72|33.45|32.71|33.32|152700
5458009|5001|OMG|2013-12-05|32.11|32.85|32|32.51|116700
5458010|5001|OMG|2013-12-04|32.46|32.87|31.74|32.11|106700
5458011|5001|OMG|2013-12-03|32.57|33.15|32.45|32.67|113400
5458012|5001|OMG|2013-12-02|32.91|33.22|32.47|32.7|189200
5475536|5019|ORAN|2014-01-17|13.02|13.15|13.01|13.09|1702500
5475537|5019|ORAN|2014-01-16|13.15|13.17|13.04|13.11|341400
5475538|5019|ORAN|2014-01-15|12.98|13.15|12.94|13.13|445600
5475539|5019|ORAN|2014-01-14|13.01|13.06|12.98|13|489100
5475540|5019|ORAN|2014-01-13|12.97|13.06|12.95|12.95|937200
5475541|5019|ORAN|2014-01-10|12.8|13|12.77|12.95|967800
5475542|5019|ORAN|2014-01-09|12.43|12.49|12.42|12.46|569900
5475543|5019|ORAN|2014-01-08|12.37|12.44|12.33|12.44|440100
5475544|5019|ORAN|2014-01-07|12.37|12.45|12.31|12.43|998600
5475545|5019|ORAN|2014-01-06|12.09|12.15|12.01|12.15|743800
5475546|5019|ORAN|2014-01-03|12.03|12.06|11.9|12|329200
5475547|5019|ORAN|2014-01-02|11.96|11.98|11.88|11.96|440600
5475548|5019|ORAN|2013-12-31|12.35|12.39|12.29|12.35|403400
5475549|5019|ORAN|2013-12-30|12.33|12.35|12.24|12.27|434100
5475550|5019|ORAN|2013-12-27|12.31|12.44|12.29|12.34|556300
5475551|5019|ORAN|2013-12-26|12.05|12.13|12.04|12.13|328000
5475552|5019|ORAN|2013-12-24|12.02|12.1|11.94|12.05|242000
5475553|5019|ORAN|2013-12-23|11.96|12.07|11.96|12|617800
5475554|5019|ORAN|2013-12-20|12.01|12.18|11.82|11.98|769700
5475555|5019|ORAN|2013-12-19|12.28|12.32|12.23|12.32|449300
5475556|5019|ORAN|2013-12-18|12.23|12.25|12.05|12.22|497900
5475557|5019|ORAN|2013-12-17|12.15|12.16|11.98|12.01|517400
5475558|5019|ORAN|2013-12-16|11.86|11.91|11.8|11.81|455100
5475559|5019|ORAN|2013-12-13|11.85|11.85|11.65|11.79|562300
5475560|5019|ORAN|2013-12-12|11.94|12|11.88|11.88|432000
5475561|5019|ORAN|2013-12-11|12.1|12.12|11.94|11.97|481400
5475562|5019|ORAN|2013-12-10|12.2|12.24|12.09|12.12|1157500
5475563|5019|ORAN|2013-12-09|12.26|12.41|12.25|12.35|619700
5475564|5019|ORAN|2013-12-06|12.24|12.31|12.15|12.3|938500
5475565|5019|ORAN|2013-12-05|12.3|12.4|12.24|12.24|501500
5475566|5019|ORAN|2013-12-04|11.99|12.21|11.9|12.18|536300
5475567|5019|ORAN|2013-12-03|12.16|12.17|12.05|12.05|814700
5475568|5019|ORAN|2013-12-02|12.86|12.97|12.74|12.74|409400
5471618|5016|OPK|2014-01-17|8.9|8.9|8.65|8.72|1804200
5471619|5016|OPK|2014-01-16|8.88|8.89|8.66|8.8|2232800
5471620|5016|OPK|2014-01-15|9.05|9.15|8.73|8.85|3527300
5471621|5016|OPK|2014-01-14|8.92|9.07|8.77|9|2895600
5471622|5016|OPK|2014-01-13|8.62|9.19|8.62|8.8|5038300
5471623|5016|OPK|2014-01-10|8.55|8.65|8.37|8.63|2779000
5471624|5016|OPK|2014-01-09|8.46|8.58|8.39|8.43|2965900
5471625|5016|OPK|2014-01-08|8.37|8.57|8.28|8.48|2497300
5471626|5016|OPK|2014-01-07|8.44|8.56|8.34|8.35|3577000
5471627|5016|OPK|2014-01-06|8.54|8.58|8.3|8.36|2833200
5471628|5016|OPK|2014-01-03|8.42|8.65|8.42|8.58|1899300
5471629|5016|OPK|2014-01-02|8.31|8.5|8.18|8.41|4274300
5471630|5016|OPK|2013-12-31|8.52|8.52|8.4|8.44|4821900
5471631|5016|OPK|2013-12-30|8.57|8.59|8.35|8.47|2862100
5471632|5016|OPK|2013-12-27|8.8|8.84|8.51|8.58|2855000
5471633|5016|OPK|2013-12-26|8.93|8.99|8.73|8.8|2785800
5471634|5016|OPK|2013-12-24|8.89|9.05|8.85|9.04|1239000
5471635|5016|OPK|2013-12-23|9.19|9.2|8.81|8.97|3745100
5471636|5016|OPK|2013-12-20|8.82|9.14|8.77|9.03|4519600
5471637|5016|OPK|2013-12-19|8.82|8.97|8.71|8.81|3388900
5471638|5016|OPK|2013-12-18|8.52|8.92|8.34|8.86|5909700
5471639|5016|OPK|2013-12-17|8.82|8.89|8.17|8.4|10596100
5471640|5016|OPK|2013-12-16|9.48|9.5|8.74|9.09|8953800
5471641|5016|OPK|2013-12-13|9.47|9.52|8.34|8.97|20196500
5471642|5016|OPK|2013-12-12|10.1|10.15|9.42|9.42|6797800
5471643|5016|OPK|2013-12-11|11.05|11.09|9.45|9.81|17619700
5471644|5016|OPK|2013-12-10|11.53|11.62|11.26|11.5|3168600
5471645|5016|OPK|2013-12-09|11.43|11.64|11.01|11.63|5122300
5471646|5016|OPK|2013-12-06|10.76|11.14|10.46|11.05|3822900
5500396|5041|PHX|2014-01-03|32.86|33.13|32.33|32.65|15400
5500397|5041|PHX|2014-01-02|33.36|33.43|32.52|32.66|6300
5500398|5041|PHX|2013-12-31|33.85|33.98|33.26|33.41|8000
5500399|5041|PHX|2013-12-30|33.9|33.99|33.55|33.89|6000
5500400|5041|PHX|2013-12-27|33.9|34|33.46|34|11600
5500401|5041|PHX|2013-12-26|33.68|34|33.57|33.95|6700
5500402|5041|PHX|2013-12-24|33.8|33.8|33.25|33.4|7600
5500403|5041|PHX|2013-12-23|33.26|34|33.06|33.79|26200
5500404|5041|PHX|2013-12-20|32.65|33|32.17|32.79|31100
5500405|5041|PHX|2013-12-19|32.73|32.75|32.33|32.53|5600
5500406|5041|PHX|2013-12-18|32.92|32.92|32.27|32.74|11700
5500407|5041|PHX|2013-12-17|32.48|32.87|32.18|32.63|6100
5500408|5041|PHX|2013-12-16|33|33|32.49|32.99|6400
5500409|5041|PHX|2013-12-13|32.73|33|32.73|32.9|7500
5500410|5041|PHX|2013-12-12|32.17|32.97|31.56|32.97|9000
5500411|5041|PHX|2013-12-11|33|33.26|31.88|32.44|17400
5500412|5041|PHX|2013-12-10|30.85|31.4|30.5|30.87|10100
5500413|5041|PHX|2013-12-09|31.24|31.45|30.49|30.96|8300
5500414|5041|PHX|2013-12-06|31.44|31.44|30.89|31.2|3200
5500415|5041|PHX|2013-12-05|30.64|31.26|30.23|31.05|3900
5500416|5041|PHX|2013-12-04|30.8|31.28|30.51|30.51|8500
5500417|5041|PHX|2013-12-03|32.02|32.2|30.7|30.75|6900
5500418|5041|PHX|2013-12-02|32.86|33.16|31.9|31.92|7000
5502998|5043|PKE|2014-01-17|29.69|29.76|29.32|29.67|109800
5502999|5043|PKE|2014-01-16|29.5|30.05|29.04|29.66|115500
5503000|5043|PKE|2014-01-15|28.95|29.71|28.95|29.68|69400
5503001|5043|PKE|2014-01-14|28.22|29.07|28.05|28.99|45500
5503002|5043|PKE|2014-01-13|27.53|28.29|27.35|28.22|108200
5503003|5043|PKE|2014-01-10|26.44|27.58|24.88|27.52|101500
5503004|5043|PKE|2014-01-09|27.64|27.65|27.09|27.24|62400
5503005|5043|PKE|2014-01-08|27.4|27.61|26.86|27.61|62700
5503006|5043|PKE|2014-01-07|27.13|27.64|27.1|27.37|54200
5503007|5043|PKE|2014-01-06|27.92|27.99|26.91|27.14|66400
5503008|5043|PKE|2014-01-03|27.49|27.86|27.38|27.7|45400
5503009|5043|PKE|2014-01-02|28.71|28.71|27.5|27.52|69500
5503010|5043|PKE|2013-12-31|28.76|28.91|28.58|28.72|68700
5503011|5043|PKE|2013-12-30|28.8|29.01|28.38|28.78|30100
5503012|5043|PKE|2013-12-27|29.08|29.13|28.8|28.85|22700
5503013|5043|PKE|2013-12-26|29.07|29.14|28.86|28.94|28500
5503014|5043|PKE|2013-12-24|28.84|29.42|28.81|29.07|17200
5503015|5043|PKE|2013-12-23|28.02|28.98|27.98|28.95|40000
5503016|5043|PKE|2013-12-20|27.25|27.98|27.1|27.98|256000
5503017|5043|PKE|2013-12-19|27.42|27.74|27.03|27.26|53700
5503018|5043|PKE|2013-12-18|27.39|27.89|27.15|27.49|79500
5503019|5043|PKE|2013-12-17|27.51|27.93|27.42|27.64|69800
5503020|5043|PKE|2013-12-16|27.64|28|27.44|27.58|27200
5503021|5043|PKE|2013-12-13|27.21|27.96|27.15|27.6|38900
5503022|5043|PKE|2013-12-12|27.21|27.47|26.94|27.19|51900
5503023|5043|PKE|2013-12-11|27.7|27.8|27.05|27.26|36800
5503024|5043|PKE|2013-12-10|28.12|28.12|27.5|27.79|43600
5503025|5043|PKE|2013-12-09|28.61|28.8|28.04|28.24|45700
5503026|5043|PKE|2013-12-06|28.58|28.94|28.19|28.72|26100
5503027|5043|PKE|2013-12-05|28.14|28.43|27.95|28.23|22700
5503028|5043|PKE|2013-12-04|28.61|28.88|28.03|28.08|28500
5503029|5043|PKE|2013-12-03|28.61|29.44|28.43|28.82|26200
5503030|5043|PKE|2013-12-02|29.63|29.63|28.38|28.61|35100
5498657|5039|PAM|2014-01-17|4.98|5.07|4.97|4.97|40500
5498658|5039|PAM|2014-01-16|5.04|5.1|4.94|4.99|90500
5498659|5039|PAM|2014-01-15|5.05|5.11|5.01|5.05|65700
5498660|5039|PAM|2014-01-14|5.1|5.11|5.01|5.04|45800
5498661|5039|PAM|2014-01-13|5.09|5.12|5|5.06|97400
5498662|5039|PAM|2014-01-10|5.19|5.2|5.07|5.1|55100
5498663|5039|PAM|2014-01-09|5.22|5.35|5.13|5.18|174400
5498664|5039|PAM|2014-01-08|5.32|5.34|5.08|5.24|136200
5498665|5039|PAM|2014-01-07|5.25|5.29|5.08|5.23|29400
5498666|5039|PAM|2014-01-06|5.55|5.55|5.22|5.22|289800
5498667|5039|PAM|2014-01-03|5.22|5.5|5.21|5.46|233300
5498668|5039|PAM|2014-01-02|5.29|5.29|5.17|5.18|93100
5498669|5039|PAM|2013-12-31|5.27|5.35|5.23|5.24|37000
5498670|5039|PAM|2013-12-30|5.32|5.38|5.18|5.28|92500
5498671|5039|PAM|2013-12-27|5.29|5.36|5.15|5.31|261400
5498672|5039|PAM|2013-12-26|5.37|5.37|5.15|5.34|97400
5498673|5039|PAM|2013-12-24|5.3|5.3|5.2|5.23|14300
5498674|5039|PAM|2013-12-23|5.54|5.56|5.2|5.28|238100
5498675|5039|PAM|2013-12-20|5.6|5.64|5.42|5.47|210900
5498676|5039|PAM|2013-12-19|5.72|5.86|5.48|5.54|453700
5498677|5039|PAM|2013-12-18|5.9|5.9|5.6|5.8|178000
5498678|5039|PAM|2013-12-17|6.01|6.01|5.79|5.9|126900
5493413|5033|ROYT|2013-12-06|13.79|13.96|13.61|13.72|257900
5493414|5033|ROYT|2013-12-05|13.96|14.12|13.7|13.79|322200
5493415|5033|ROYT|2013-12-04|14.58|14.59|13.93|14.04|265400
5493416|5033|ROYT|2013-12-03|14.41|14.75|14.3|14.55|1293700
5493417|5033|ROYT|2013-12-02|14.3|14.74|14.29|14.53|955900
5488596|5029|OI|2014-01-17|33.69|33.91|33.5|33.85|1002200
5488597|5029|OI|2014-01-16|33.86|33.93|33.58|33.66|944000
5488598|5029|OI|2014-01-15|34.26|34.31|33.41|33.87|2108100
5488599|5029|OI|2014-01-14|33.87|34.4|33.85|34.23|1450200
5488600|5029|OI|2014-01-13|35.01|35.06|33.85|33.87|1475000
5488601|5029|OI|2014-01-10|35.27|35.39|34.92|35.02|987200
5488602|5029|OI|2014-01-09|35.44|35.56|34.95|35.19|1053600
5488603|5029|OI|2014-01-08|35.32|35.59|35.15|35.32|1430900
5488604|5029|OI|2014-01-07|35.39|35.66|35.23|35.38|787600
5488605|5029|OI|2014-01-06|35.01|35.38|34.9|35.21|1113900
5488606|5029|OI|2014-01-03|34.88|35.02|34.46|34.86|1348000
5488607|5029|OI|2014-01-02|35.72|35.83|35.19|35.53|874100
5488608|5029|OI|2013-12-31|35.68|35.95|35.43|35.78|562200
5488609|5029|OI|2013-12-30|35.43|35.63|35.38|35.56|368700
5488610|5029|OI|2013-12-27|35.43|35.54|35.29|35.39|247900
5488611|5029|OI|2013-12-26|35.41|35.59|35.07|35.41|352200
5488612|5029|OI|2013-12-24|35.01|35.47|34.94|35.38|179000
5488613|5029|OI|2013-12-23|34.89|35.16|34.65|35.05|568600
5488614|5029|OI|2013-12-20|34.71|34.92|34.55|34.66|970400
5488615|5029|OI|2013-12-19|34.6|34.85|34.49|34.59|730800
5488616|5029|OI|2013-12-18|34.1|34.69|33.48|34.69|810300
5488617|5029|OI|2013-12-17|34.29|34.36|33.68|34.08|1100200
5488618|5029|OI|2013-12-16|34.05|34.43|33.98|34.35|1061500
5488619|5029|OI|2013-12-13|33.45|34.05|33.45|33.95|1297800
5488620|5029|OI|2013-12-12|33.46|33.8|33.2|33.33|1444300
5488621|5029|OI|2013-12-11|33.52|33.61|33.01|33.08|1409000
5488622|5029|OI|2013-12-10|33.77|34.06|33.53|33.71|984600
5488623|5029|OI|2013-12-09|33.61|34.07|33.53|33.98|768400
5488624|5029|OI|2013-12-06|33.61|33.72|33.46|33.62|731000
5488625|5029|OI|2013-12-05|33.37|33.74|33.16|33.17|933500
5488626|5029|OI|2013-12-04|33.35|33.78|33.17|33.54|1507700
5488627|5029|OI|2013-12-03|33.37|33.39|32.84|33.08|669900
5488628|5029|OI|2013-12-02|33.17|33.91|32.66|33.53|1118800
5478148|5021|OWW|2014-01-17|7.09|7.22|7.06|7.09|251300
5478149|5021|OWW|2014-01-16|7.05|7.13|6.92|7.12|370900
5478150|5021|OWW|2014-01-15|7.21|7.36|6.99|7.05|656700
5478151|5021|OWW|2014-01-14|7.03|7.22|6.95|7.21|535100
5478152|5021|OWW|2014-01-13|7.04|7.28|6.91|6.97|829100
5478153|5021|OWW|2014-01-10|6.98|7.05|6.89|7.05|389800
5478154|5021|OWW|2014-01-09|7|7.05|6.85|6.99|675500
5478155|5021|OWW|2014-01-08|7.01|7.08|6.87|6.98|694200
5478156|5021|OWW|2014-01-07|7.07|7.15|7|7.01|461500
5478157|5021|OWW|2014-01-06|7.16|7.22|6.97|7.02|854500
5478158|5021|OWW|2014-01-03|7.11|7.19|7.01|7.15|492500
5478159|5021|OWW|2014-01-02|7.11|7.22|7.04|7.11|508200
5478160|5021|OWW|2013-12-31|7.3|7.33|7|7.18|765100
5478161|5021|OWW|2013-12-30|7.28|7.4|7.2|7.3|287900
5478162|5021|OWW|2013-12-27|7.45|7.46|7.27|7.29|473500
5478163|5021|OWW|2013-12-26|7.45|7.49|7.39|7.43|392400
5478164|5021|OWW|2013-12-24|7.45|7.48|7.4|7.43|277400
5478165|5021|OWW|2013-12-23|7.42|7.46|7.34|7.44|593600
5478166|5021|OWW|2013-12-20|7.39|7.44|7.28|7.42|501000
5478167|5021|OWW|2013-12-19|7.16|7.49|7.15|7.35|1422000
5478168|5021|OWW|2013-12-18|7.19|7.2|6.93|7.19|613900
5478169|5021|OWW|2013-12-17|6.88|7.24|6.85|7.15|1644500
5478170|5021|OWW|2013-12-16|6.89|6.94|6.8|6.88|468300
5478171|5021|OWW|2013-12-13|6.95|7.07|6.85|6.85|530400
5478172|5021|OWW|2013-12-12|6.84|6.95|6.75|6.91|385200
5478173|5021|OWW|2013-12-11|6.99|7.01|6.82|6.84|762200
5478174|5021|OWW|2013-12-10|6.81|7|6.8|6.95|385600
5478175|5021|OWW|2013-12-09|6.79|6.95|6.76|6.85|536200
5478176|5021|OWW|2013-12-06|7.08|7.09|6.78|6.8|595900
5478177|5021|OWW|2013-12-05|6.82|7.11|6.8|7|1356600
5478178|5021|OWW|2013-12-04|6.71|6.91|6.71|6.85|823600
5478179|5021|OWW|2013-12-03|6.73|6.91|6.67|6.79|3218800
5478180|5021|OWW|2013-12-02|6.89|6.89|6.63|6.74|836200
5494363|5035|PCG|2014-01-17|40.67|40.79|40.4|40.67|2467800
5494364|5035|PCG|2014-01-16|40.48|40.69|40.32|40.65|2340200
5494365|5035|PCG|2014-01-15|40.85|41.13|40.27|40.51|3696000
5494366|5035|PCG|2014-01-14|40.28|40.55|40.13|40.3|1867300
5494367|5035|PCG|2014-01-13|40.93|40.93|40.19|40.29|2556900
5494368|5035|PCG|2014-01-10|40.24|41.01|40.03|40.53|2538600
5494369|5035|PCG|2014-01-09|40.07|40.16|39.78|40.07|1884200
5501720|5042|PAR|2013-12-06|5.55|5.68|5.44|5.58|6900
5501721|5042|PAR|2013-12-05|5.59|5.73|5.53|5.59|10200
5501722|5042|PAR|2013-12-04|5.6|5.76|5.55|5.61|19900
5501723|5042|PAR|2013-12-03|5.55|5.74|5.54|5.67|20500
5501724|5042|PAR|2013-12-02|5.59|5.74|5.54|5.6|14000
5524721|5071|POM|2014-01-17|18.74|18.75|18.6|18.66|1749700
5524722|5071|POM|2014-01-16|18.66|18.71|18.57|18.7|1470900
5524723|5071|POM|2014-01-15|18.71|18.79|18.6|18.64|1391100
5524724|5071|POM|2014-01-14|18.8|18.86|18.68|18.73|1718200
5524725|5071|POM|2014-01-13|18.98|19|18.71|18.79|2176500
5524726|5071|POM|2014-01-10|19.04|19.24|18.97|19.03|2936100
5524727|5071|POM|2014-01-09|18.79|18.92|18.73|18.91|1930000
5524728|5071|POM|2014-01-08|18.82|18.86|18.69|18.78|2640500
5524729|5071|POM|2014-01-07|18.61|18.92|18.59|18.87|2330100
5524730|5071|POM|2014-01-06|18.67|18.7|18.53|18.58|2163700
5524731|5071|POM|2014-01-03|18.82|18.88|18.57|18.68|1539500
5524732|5071|POM|2014-01-02|19.07|19.13|18.68|18.82|2199300
5524733|5071|POM|2013-12-31|19.14|19.18|19.06|19.13|2104900
5524734|5071|POM|2013-12-30|18.9|19.16|18.9|19.08|1775900
5524735|5071|POM|2013-12-27|18.9|19|18.84|18.93|1188000
5524736|5071|POM|2013-12-26|19.04|19.07|18.8|18.95|1374700
5524737|5071|POM|2013-12-24|18.87|19.07|18.79|19|1041400
5524738|5071|POM|2013-12-23|18.97|19.05|18.88|18.93|2472900
5524739|5071|POM|2013-12-20|18.65|18.93|18.65|18.91|2426700
5524740|5071|POM|2013-12-19|18.82|18.84|18.51|18.62|1553600
5524741|5071|POM|2013-12-18|18.64|18.9|18.55|18.86|3238800
5524742|5071|POM|2013-12-17|18.69|18.7|18.5|18.61|1690600
5524743|5071|POM|2013-12-16|18.64|18.82|18.59|18.73|2392100
5524744|5071|POM|2013-12-13|18.64|18.74|18.5|18.58|1268200
5524745|5071|POM|2013-12-12|18.59|18.81|18.58|18.64|2236200
5524746|5071|POM|2013-12-11|18.75|18.78|18.6|18.63|2369300
5524747|5071|POM|2013-12-10|19|19.03|18.7|18.75|2804100
5524748|5071|POM|2013-12-09|19.07|19.13|18.94|19|1834500
5524749|5071|POM|2013-12-06|18.91|19.2|18.86|19.08|2308900
5524750|5071|POM|2013-12-05|19.08|19.25|18.98|19.13|2455700
5524751|5071|POM|2013-12-04|18.98|19.11|18.85|19.09|2539900
5524752|5071|POM|2013-12-03|18.9|19.07|18.85|19.07|1907300
5524753|5071|POM|2013-12-02|19.12|19.19|18.94|18.96|2589200
5513450|5058|PBA|2014-01-17|34.26|34.82|34.26|34.73|112700
5513451|5058|PBA|2014-01-16|34.26|34.55|34.23|34.43|107700
5513452|5058|PBA|2014-01-15|34.09|34.41|33.98|34.11|124600
5513453|5058|PBA|2014-01-14|34.13|34.33|34.01|34.08|114700
5513454|5058|PBA|2014-01-13|34.43|34.45|34.04|34.3|99700
5513455|5058|PBA|2014-01-10|34.05|34.49|34.03|34.41|91500
5513456|5058|PBA|2014-01-09|34.03|34.47|33.77|34.24|125900
5513457|5058|PBA|2014-01-08|34.35|34.35|33.9|34.25|134300
5513458|5058|PBA|2014-01-07|34.49|34.68|34.27|34.4|110300
5513459|5058|PBA|2014-01-06|34.8|34.81|34.29|34.58|130200
5513460|5058|PBA|2014-01-03|34.99|35.07|34.69|34.88|70200
5513461|5058|PBA|2014-01-02|35.2|35.2|34.72|34.86|104700
5513462|5058|PBA|2013-12-31|35.12|35.36|35.11|35.23|99500
5513463|5058|PBA|2013-12-30|34.69|35.27|34.64|35.15|164800
5513464|5058|PBA|2013-12-27|34.9|34.9|34.62|34.76|97800
5513465|5058|PBA|2013-12-26|35.04|35.23|35.04|35.1|90200
5513466|5058|PBA|2013-12-24|35.05|35.2|34.9|34.92|56600
5513467|5058|PBA|2013-12-23|34.79|35.09|34.71|35.02|184500
5513468|5058|PBA|2013-12-20|34.28|34.64|34.27|34.59|172900
5513469|5058|PBA|2013-12-19|34.03|34.39|33.99|34.29|156300
5513470|5058|PBA|2013-12-18|33.82|34.37|33.71|34.11|244200
5513471|5058|PBA|2013-12-17|32.86|34.11|32.86|33.91|361200
5513472|5058|PBA|2013-12-16|32.15|32.75|32.15|32.58|156400
5513473|5058|PBA|2013-12-13|32.13|32.21|31.82|32.14|99500
5513474|5058|PBA|2013-12-12|31.88|32.18|31.84|32.09|107100
5513475|5058|PBA|2013-12-11|32.19|32.25|31.97|32.03|101000
5513476|5058|PBA|2013-12-10|31.96|32.46|31.93|32.25|101200
5513477|5058|PBA|2013-12-09|32.2|32.2|31.89|31.99|104500
5513478|5058|PBA|2013-12-06|31.95|32.19|31.8|32.16|85700
5513479|5058|PBA|2013-12-05|32.17|32.22|31.83|31.97|120400
5513480|5058|PBA|2013-12-04|32.39|32.45|32|32.21|124200
5513481|5058|PBA|2013-12-03|32.31|32.43|32.12|32.42|122700
5513482|5058|PBA|2013-12-02|31.73|32.35|31.7|32.29|144000
5535169|5080|PEO|2014-01-17|26.95|27.03|26.83|26.91|50400
5535170|5080|PEO|2014-01-16|26.8|26.93|26.7|26.93|73800
5535171|5080|PEO|2014-01-15|26.88|26.96|26.77|26.86|99200
5535172|5080|PEO|2014-01-14|26.75|26.81|26.65|26.79|88800
5535173|5080|PEO|2014-01-13|27.06|27.06|26.56|26.63|85000
5535174|5080|PEO|2014-01-10|26.98|27.1|26.92|27.06|37900
5535175|5080|PEO|2014-01-09|27.1|27.21|26.86|27|33000
5498679|5039|PAM|2013-12-16|5.76|5.99|5.75|5.98|80600
5498680|5039|PAM|2013-12-13|5.87|5.9|5.71|5.71|70400
5498681|5039|PAM|2013-12-12|5.9|5.95|5.78|5.83|188800
5498682|5039|PAM|2013-12-11|5.93|6.01|5.86|5.92|154100
5498683|5039|PAM|2013-12-10|6.14|6.15|5.86|6|133300
5498684|5039|PAM|2013-12-09|6.1|6.32|6.02|6.17|441700
5498685|5039|PAM|2013-12-06|6.05|6.24|5.97|6.14|94400
5498686|5039|PAM|2013-12-05|6.01|6.03|5.92|5.97|15300
5498687|5039|PAM|2013-12-04|5.98|6.09|5.85|5.94|94900
5498688|5039|PAM|2013-12-03|6.31|6.36|5.95|6|511500
5498689|5039|PAM|2013-12-02|6.75|6.85|6.29|6.35|516100
5511110|5053|PSO|2014-01-17|21.11|21.14|21.05|21.05|133000
5511111|5053|PSO|2014-01-16|21.34|21.35|21.13|21.24|176700
5511112|5053|PSO|2014-01-15|21.54|21.56|21.38|21.47|283600
5511113|5053|PSO|2014-01-14|21.57|21.75|21.48|21.68|119000
5511114|5053|PSO|2014-01-13|21.63|21.72|21.49|21.52|169800
5511115|5053|PSO|2014-01-10|21.73|21.85|21.69|21.81|161900
5511116|5053|PSO|2014-01-09|21.48|21.61|21.45|21.57|151000
5511117|5053|PSO|2014-01-08|21.37|21.47|21.34|21.36|160400
5511118|5053|PSO|2014-01-07|21.54|21.62|21.49|21.55|176300
5511119|5053|PSO|2014-01-06|21.57|21.73|21.53|21.64|127800
5511120|5053|PSO|2014-01-03|21.74|21.78|21.64|21.69|147600
5511121|5053|PSO|2014-01-02|22.16|22.16|21.99|22.05|167700
5511122|5053|PSO|2013-12-31|22.28|22.4|22.22|22.4|128200
5511123|5053|PSO|2013-12-30|22.17|22.26|22.06|22.19|88600
5511124|5053|PSO|2013-12-27|22.15|22.24|22.12|22.2|142000
5511125|5053|PSO|2013-12-26|21.82|21.98|21.82|21.95|75100
5511126|5053|PSO|2013-12-24|21.79|21.89|21.79|21.89|70200
5511127|5053|PSO|2013-12-23|21.59|21.66|21.52|21.63|137400
5511128|5053|PSO|2013-12-20|21.31|21.49|21.31|21.38|573700
5511129|5053|PSO|2013-12-19|21.17|21.36|21.09|21.3|106300
5511130|5053|PSO|2013-12-18|21.04|21.2|20.89|21.19|172000
5511131|5053|PSO|2013-12-17|21.02|21.19|20.93|21.15|264400
5511132|5053|PSO|2013-12-16|20.94|21.05|20.92|20.95|236300
5511133|5053|PSO|2013-12-13|20.89|21|20.85|20.99|131600
5511134|5053|PSO|2013-12-12|20.92|20.97|20.77|20.81|121800
5511135|5053|PSO|2013-12-11|21.25|21.28|21.02|21.04|129600
5511136|5053|PSO|2013-12-10|21.03|21.2|21.01|21.16|152500
5511137|5053|PSO|2013-12-09|21.13|21.19|21.04|21.09|162100
5511138|5053|PSO|2013-12-06|21.13|21.18|21.07|21.18|99000
5511139|5053|PSO|2013-12-05|21.16|21.16|21|21.04|96800
5511140|5053|PSO|2013-12-04|21.23|21.35|21.09|21.22|122600
5511141|5053|PSO|2013-12-03|21.85|21.94|21.75|21.78|371200
5511142|5053|PSO|2013-12-02|21.95|22.08|21.88|21.89|167100
5509804|5052|BTU|2014-01-17|17.85|18|17.78|17.97|6501300
5509805|5052|BTU|2014-01-16|17.96|18.17|17.75|17.84|4195600
5509806|5052|BTU|2014-01-15|17.57|17.93|17.55|17.88|5783900
5509807|5052|BTU|2014-01-14|17.35|17.72|17.32|17.57|5931200
5509808|5052|BTU|2014-01-13|17.53|17.87|17.29|17.36|7167000
5509809|5052|BTU|2014-01-10|17.48|17.91|17.37|17.55|10825600
5509810|5052|BTU|2014-01-09|17.92|17.92|17.15|17.47|11408600
5509811|5052|BTU|2014-01-08|18.31|18.33|17.88|17.94|6827700
5509812|5052|BTU|2014-01-07|18.55|18.55|18.15|18.29|6219000
5509813|5052|BTU|2014-01-06|18.75|18.8|18.29|18.48|6905100
5509814|5052|BTU|2014-01-03|19.5|19.64|18.68|18.78|9377500
5509815|5052|BTU|2014-01-02|19.46|19.94|19.44|19.54|6999900
5509816|5052|BTU|2013-12-31|19.31|19.57|19.27|19.53|4340800
5509817|5052|BTU|2013-12-30|19.38|19.53|19.05|19.23|6467100
5509818|5052|BTU|2013-12-27|18.68|19.43|18.68|19.25|6139600
5509819|5052|BTU|2013-12-26|18.52|18.8|18.5|18.64|3149800
5509820|5052|BTU|2013-12-24|18.23|18.75|18.22|18.53|3059900
5509821|5052|BTU|2013-12-23|18.23|18.45|18.13|18.26|5456900
5509822|5052|BTU|2013-12-20|19.06|19.13|18.14|18.23|11244000
5509823|5052|BTU|2013-12-19|18.64|19.26|18.54|19.13|5083600
5509824|5052|BTU|2013-12-18|18.57|18.84|18.26|18.62|7401000
5509825|5052|BTU|2013-12-17|18.5|18.58|18.12|18.43|4436700
5509826|5052|BTU|2013-12-16|18.44|18.7|18.41|18.54|3983300
5509827|5052|BTU|2013-12-13|18.37|18.45|18.24|18.41|4630300
5509828|5052|BTU|2013-12-12|18.43|18.49|18.05|18.33|5111400
5509829|5052|BTU|2013-12-11|19.05|19.11|18.37|18.49|6727300
5509830|5052|BTU|2013-12-10|19.09|19.38|18.92|19.06|5456000
5509831|5052|BTU|2013-12-09|18.59|19.24|18.5|19.08|8368600
5509832|5052|BTU|2013-12-06|19.36|19.54|18.54|18.64|9724100
5509833|5052|BTU|2013-12-05|18.37|19.06|18.24|18.97|9844600
5509834|5052|BTU|2013-12-04|18.45|18.6|18.25|18.31|6912300
5509835|5052|BTU|2013-12-03|18.21|18.6|18.15|18.44|6182800
5509836|5052|BTU|2013-12-02|18.24|18.51|18.05|18.31|6909200
5505610|5045|PH|2014-01-17|129.25|129.4|127.32|127.43|1531200
5535176|5080|PEO|2014-01-08|27.23|27.23|27|27.12|50500
5535177|5080|PEO|2014-01-07|27.01|27.27|26.99|27.18|61900
5535178|5080|PEO|2014-01-06|27.07|27.17|26.91|27.05|70300
5535179|5080|PEO|2014-01-03|27.19|27.2|26.98|27.05|39400
5535180|5080|PEO|2014-01-02|27.34|27.34|27.01|27.1|42400
5535181|5080|PEO|2013-12-31|27.21|27.55|27.21|27.38|124500
5535182|5080|PEO|2013-12-30|27.64|27.79|27.24|27.35|65000
5535183|5080|PEO|2013-12-27|27.48|27.54|27.35|27.52|59900
5535184|5080|PEO|2013-12-26|27.14|27.49|27.08|27.34|96600
5535185|5080|PEO|2013-12-24|26.92|27.08|26.91|27.05|12200
5535186|5080|PEO|2013-12-23|26.77|26.99|26.77|26.86|65600
5535187|5080|PEO|2013-12-20|26.56|26.78|26.55|26.66|83900
5535188|5080|PEO|2013-12-19|26.5|26.59|26.38|26.58|53600
5535189|5080|PEO|2013-12-18|26.2|26.48|26.15|26.46|97600
5535190|5080|PEO|2013-12-17|26.34|26.35|26.15|26.27|39200
5535191|5080|PEO|2013-12-16|26.27|26.41|26.19|26.29|40300
5535192|5080|PEO|2013-12-13|26.08|26.15|25.9|26.14|44700
5535193|5080|PEO|2013-12-12|26|26.16|25.92|26.08|71400
5535194|5080|PEO|2013-12-11|26.36|26.36|26.05|26.06|47900
5535195|5080|PEO|2013-12-10|26.43|26.52|26.34|26.38|33800
5535196|5080|PEO|2013-12-09|26.49|26.56|26.38|26.48|28700
5535197|5080|PEO|2013-12-06|26.45|26.59|26.4|26.48|98700
5535198|5080|PEO|2013-12-05|26.35|26.49|26.29|26.4|51700
5535199|5080|PEO|2013-12-04|26.39|26.56|26.25|26.46|60200
5535200|5080|PEO|2013-12-03|26.38|26.61|26.38|26.42|51400
5535201|5080|PEO|2013-12-02|26.55|26.62|26.43|26.52|64400
5553633|5099|PCK|2014-01-17|9.3|9.43|9.29|9.36|80900
5553634|5099|PCK|2014-01-16|9.21|9.3|9.21|9.27|40400
5553635|5099|PCK|2014-01-15|9.22|9.25|9.19|9.2|58000
5553636|5099|PCK|2014-01-14|9.23|9.26|9.18|9.26|68200
5553637|5099|PCK|2014-01-13|9.17|9.24|9.16|9.23|94200
5553638|5099|PCK|2014-01-10|9.15|9.22|9.13|9.16|102300
5553639|5099|PCK|2014-01-09|9.27|9.28|9.09|9.12|65300
5553640|5099|PCK|2014-01-08|9.29|9.31|9.21|9.21|104000
5553641|5099|PCK|2014-01-07|9.25|9.28|9.2|9.24|59400
5553642|5099|PCK|2014-01-06|9.11|9.23|9.11|9.21|84700
5553643|5099|PCK|2014-01-03|9.06|9.2|9.02|9.12|88100
5553644|5099|PCK|2014-01-02|9|9.04|8.97|9.01|95900
5553645|5099|PCK|2013-12-31|8.99|9.05|8.96|9|240200
5553646|5099|PCK|2013-12-30|9.02|9.09|9|9.02|166200
5553647|5099|PCK|2013-12-27|9.16|9.16|9|9.02|290600
5553648|5099|PCK|2013-12-26|9.27|9.27|9.14|9.2|133600
5553649|5099|PCK|2013-12-24|9.29|9.32|9.23|9.25|69600
5553650|5099|PCK|2013-12-23|9.21|9.32|9.21|9.25|182600
5553651|5099|PCK|2013-12-20|9.18|9.25|9.17|9.21|136200
5553652|5099|PCK|2013-12-19|9.1|9.22|9.1|9.18|79000
5553653|5099|PCK|2013-12-18|9.12|9.13|9.05|9.12|70400
5553654|5099|PCK|2013-12-17|8.97|9.06|8.97|9.06|180700
5553655|5099|PCK|2013-12-16|9|9|8.95|8.96|71600
5553656|5099|PCK|2013-12-13|8.97|9.02|8.95|8.96|116100
5553657|5099|PCK|2013-12-12|9|9.06|8.98|8.99|53600
5553658|5099|PCK|2013-12-11|9.06|9.08|9|9.03|54500
5553659|5099|PCK|2013-12-10|9.08|9.14|9.05|9.06|60300
5553660|5099|PCK|2013-12-09|9.13|9.18|9.12|9.16|111300
5553661|5099|PCK|2013-12-06|9.07|9.18|9.06|9.18|63700
5553662|5099|PCK|2013-12-05|9.11|9.13|9.05|9.05|88800
5553663|5099|PCK|2013-12-04|9.17|9.17|9.11|9.13|69800
5553664|5099|PCK|2013-12-03|9.22|9.22|9.14|9.16|57600
5553665|5099|PCK|2013-12-02|9.23|9.24|9.11|9.21|85800
5519501|5066|PFSI|2014-01-17|18.24|18.3|17.6|17.75|42000
5519502|5066|PFSI|2014-01-16|18.45|18.54|18.09|18.28|64600
5519503|5066|PFSI|2014-01-15|17.27|18.45|17.27|18.25|132200
5519504|5066|PFSI|2014-01-14|17.3|17.55|17.01|17.26|73600
5519505|5066|PFSI|2014-01-13|17.27|17.41|16.87|17.26|111700
5519506|5066|PFSI|2014-01-10|18|18.08|17.04|17.35|148600
5519507|5066|PFSI|2014-01-09|18.5|18.67|18.2|18.32|45800
5519508|5066|PFSI|2014-01-08|18.44|18.62|18.39|18.53|56500
5519509|5066|PFSI|2014-01-07|18.17|18.74|18.13|18.41|51500
5519510|5066|PFSI|2014-01-06|18.1|18.2|18.01|18.16|56100
5519511|5066|PFSI|2014-01-03|17.71|18.16|17.57|18.07|47200
5519512|5066|PFSI|2014-01-02|17.56|17.76|17.39|17.73|62400
5519513|5066|PFSI|2013-12-31|17.83|17.83|17.28|17.55|51300
5519514|5066|PFSI|2013-12-30|17.83|18.11|17.76|17.86|52500
5519515|5066|PFSI|2013-12-27|17.75|17.94|17.74|17.89|41400
5519516|5066|PFSI|2013-12-26|17.2|17.9|17.2|17.67|66800
5519517|5066|PFSI|2013-12-24|17.04|17.37|16.91|17.18|21800
5519518|5066|PFSI|2013-12-23|16.9|17.14|16.78|17.05|112700
5519519|5066|PFSI|2013-12-20|17.93|17.93|16.86|16.88|353700
5494370|5035|PCG|2014-01-08|39.89|39.97|39.59|39.8|2204400
5494371|5035|PCG|2014-01-07|39.7|40.08|39.67|40.01|2567800
5494372|5035|PCG|2014-01-06|39.71|39.87|39.54|39.69|2588600
5494373|5035|PCG|2014-01-03|39.72|39.85|39.42|39.6|2824400
5494374|5035|PCG|2014-01-02|40.36|40.37|39.66|39.66|2366400
5494375|5035|PCG|2013-12-31|40.33|40.47|40.13|40.28|1925500
5494376|5035|PCG|2013-12-30|40.22|40.42|40.07|40.27|2151200
5494377|5035|PCG|2013-12-27|40.28|40.56|40.15|40.28|1334800
5494378|5035|PCG|2013-12-26|41.12|41.18|40.48|40.56|1925200
5494379|5035|PCG|2013-12-24|40.98|41.23|40.91|41.03|1053800
5494380|5035|PCG|2013-12-23|40.8|41.19|40.73|40.98|2317700
5494381|5035|PCG|2013-12-20|40.17|40.94|40.14|40.56|5428300
5494382|5035|PCG|2013-12-19|40.57|40.57|40.04|40.22|3901200
5494383|5035|PCG|2013-12-18|40.7|41.01|40.11|40.95|3941000
5494384|5035|PCG|2013-12-17|40.95|41.09|40.56|40.64|4126700
5494385|5035|PCG|2013-12-16|40.66|41.16|40.64|40.98|4383400
5494386|5035|PCG|2013-12-13|40.34|40.49|40.22|40.42|2025800
5494387|5035|PCG|2013-12-12|40.17|40.49|40.16|40.2|3367600
5494388|5035|PCG|2013-12-11|40.25|40.57|40.17|40.26|2640800
5494389|5035|PCG|2013-12-10|41.09|41.2|40.18|40.32|3349800
5494390|5035|PCG|2013-12-09|41.06|41.46|41|41.16|2569700
5494391|5035|PCG|2013-12-06|40.53|41.23|40.43|41.11|2854100
5494392|5035|PCG|2013-12-05|40.66|40.66|40.05|40.36|3130000
5494393|5035|PCG|2013-12-04|40.57|40.91|40.33|40.71|2394800
5494394|5035|PCG|2013-12-03|40.34|40.83|40.17|40.8|2891400
5494395|5035|PCG|2013-12-02|40.44|40.72|40.22|40.46|3254600
5492079|5032|PAI|2014-01-17|13.12|13.17|13.11|13.17|21600
5492080|5032|PAI|2014-01-16|13.1|13.13|13.09|13.11|17900
5492081|5032|PAI|2014-01-15|13.11|13.11|13.08|13.1|23000
5492082|5032|PAI|2014-01-14|13.12|13.13|13.09|13.12|32200
5492083|5032|PAI|2014-01-13|13.16|13.19|13.15|13.18|16500
5492084|5032|PAI|2014-01-10|13.08|13.24|13.08|13.21|52500
5492085|5032|PAI|2014-01-09|13.16|13.21|13.13|13.17|30100
5492086|5032|PAI|2014-01-08|13.1|13.21|13.1|13.21|23100
5492087|5032|PAI|2014-01-07|13.09|13.14|13.09|13.13|10100
5492088|5032|PAI|2014-01-06|13.11|13.18|13.09|13.13|22700
5492089|5032|PAI|2014-01-03|13.1|13.16|13.1|13.14|12800
5492090|5032|PAI|2014-01-02|13.14|13.15|13.1|13.14|19700
5492091|5032|PAI|2013-12-31|13.07|13.29|13.07|13.18|32400
5492092|5032|PAI|2013-12-30|13.15|13.23|13.12|13.13|25200
5492093|5032|PAI|2013-12-27|13.34|13.34|13.14|13.17|21600
5492094|5032|PAI|2013-12-26|13.24|13.32|13.21|13.29|25500
5492095|5032|PAI|2013-12-24|13.29|13.33|13.17|13.28|29900
5492096|5032|PAI|2013-12-23|13.07|13.28|13.04|13.26|33900
5492097|5032|PAI|2013-12-20|12.88|13.02|12.88|13.02|19100
5492098|5032|PAI|2013-12-19|12.83|12.97|12.83|12.94|30400
5492099|5032|PAI|2013-12-18|12.76|12.85|12.76|12.85|24600
5492100|5032|PAI|2013-12-17|12.82|12.89|12.8|12.88|53000
5492101|5032|PAI|2013-12-16|12.76|12.81|12.75|12.78|46200
5492102|5032|PAI|2013-12-13|12.85|12.86|12.74|12.77|19200
5492103|5032|PAI|2013-12-12|12.81|12.88|12.78|12.78|33300
5492104|5032|PAI|2013-12-11|12.71|12.9|12.71|12.87|42100
5492105|5032|PAI|2013-12-10|12.68|12.79|12.68|12.79|41300
5492106|5032|PAI|2013-12-09|12.73|12.76|12.69|12.73|32200
5492107|5032|PAI|2013-12-06|12.71|12.77|12.69|12.77|24800
5492108|5032|PAI|2013-12-05|12.66|12.74|12.65|12.74|51500
5492109|5032|PAI|2013-12-04|12.67|12.74|12.66|12.74|22900
5492110|5032|PAI|2013-12-03|12.71|12.8|12.69|12.78|45100
5492111|5032|PAI|2013-12-02|12.69|12.81|12.69|12.8|57100
5526027|5072|PEP|2014-01-17|82.94|82.98|82.04|82.2|6259600
5526028|5072|PEP|2014-01-16|82.68|83.17|82.3|82.86|3724700
5526029|5072|PEP|2014-01-15|82.48|83.2|82.28|82.89|4189100
5526030|5072|PEP|2014-01-14|82.63|82.86|82.26|82.37|4389200
5526031|5072|PEP|2014-01-13|83.06|83.57|82.32|82.37|4487100
5526032|5072|PEP|2014-01-10|83.2|83.64|82.75|83.5|3712000
5526033|5072|PEP|2014-01-09|83.34|83.39|82.37|82.85|4565900
5526034|5072|PEP|2014-01-08|83.33|83.62|82.81|83.24|5653300
5526035|5072|PEP|2014-01-07|82.62|83.99|82.61|83.48|6332400
5526036|5072|PEP|2014-01-06|82.2|82.61|82.08|82.28|3888400
5526037|5072|PEP|2014-01-03|82.12|82.87|82.12|82.24|3287200
5526038|5072|PEP|2014-01-02|82.93|82.99|81.82|82.1|3275900
5526039|5072|PEP|2013-12-31|82.98|83.33|82.54|82.94|3009500
5526040|5072|PEP|2013-12-30|82.71|83.09|82.68|82.91|2006900
5526041|5072|PEP|2013-12-27|82.74|83.11|82.46|82.71|2361300
5526042|5072|PEP|2013-12-26|82.14|82.45|82.01|82.45|1799000
5526043|5072|PEP|2013-12-24|82.06|82.21|81.8|82.04|1115400
5526044|5072|PEP|2013-12-23|82.34|82.38|81.45|81.86|3718700
5526045|5072|PEP|2013-12-20|81.55|82.1|81.47|81.81|7496100
5471647|5016|OPK|2013-12-05|10.59|10.75|10.53|10.55|1761300
5471648|5016|OPK|2013-12-04|10.52|10.64|10.34|10.53|1974500
5471649|5016|OPK|2013-12-03|10.65|10.67|10.27|10.46|2249600
5471650|5016|OPK|2013-12-02|10.71|10.73|10.6|10.66|2760100
5508222|5047|PRE|2014-01-17|100.07|100.31|99.44|99.44|443000
5508223|5047|PRE|2014-01-16|99.84|100.11|99.34|99.96|329200
5508224|5047|PRE|2014-01-15|100.94|101.07|99.84|100.15|408300
5508225|5047|PRE|2014-01-14|100.13|100.84|99.94|100.5|324000
5508226|5047|PRE|2014-01-13|100.39|101.19|99.73|99.9|449500
5508227|5047|PRE|2014-01-10|100.46|101.36|100.37|100.54|295100
5508228|5047|PRE|2014-01-09|100.72|101.59|99.8|100.71|340500
5508229|5047|PRE|2014-01-08|100.63|100.89|100.05|100.51|404600
5508230|5047|PRE|2014-01-07|102.2|102.2|99.86|100.65|688000
5508231|5047|PRE|2014-01-06|101.73|101.73|100|100.43|783300
5508232|5047|PRE|2014-01-03|101.43|102.04|100.58|101.12|988500
5508233|5047|PRE|2014-01-02|104.95|104.95|101.45|101.46|988700
5508234|5047|PRE|2013-12-31|104.55|105.9|104.33|105.43|678400
5508235|5047|PRE|2013-12-30|103.04|105.34|102.64|104.53|765400
5508236|5047|PRE|2013-12-27|103|103.57|102.7|103|608800
5508237|5047|PRE|2013-12-26|101.36|103.16|101.35|102.76|836100
5508238|5047|PRE|2013-12-24|100.6|102.55|100.6|102.37|571600
5508239|5047|PRE|2013-12-23|101.04|101.13|100.2|100.73|386800
5508240|5047|PRE|2013-12-20|100.03|100.86|99.89|100.71|482600
5508241|5047|PRE|2013-12-19|99.33|100.35|98.92|100.03|599500
5508242|5047|PRE|2013-12-18|97.52|99.49|97.23|99.41|583200
5508243|5047|PRE|2013-12-17|98.18|98.21|96.28|97.73|597900
5508244|5047|PRE|2013-12-16|98.63|98.98|97.82|98.32|508700
5508245|5047|PRE|2013-12-13|99.95|99.98|98.19|98.19|436400
5508246|5047|PRE|2013-12-12|100.6|100.6|99.47|99.64|530900
5508247|5047|PRE|2013-12-11|100.87|101.27|100.25|100.45|702600
5508248|5047|PRE|2013-12-10|101.05|101.99|100.69|100.72|432600
5508249|5047|PRE|2013-12-09|101.61|101.77|100.88|101.2|450200
5508250|5047|PRE|2013-12-06|99.17|102.14|99.17|101.26|627600
5508251|5047|PRE|2013-12-05|99.71|99.71|98.19|98.93|744200
5508252|5047|PRE|2013-12-04|100.43|100.62|99|99.84|560700
5508253|5047|PRE|2013-12-03|101.25|101.79|100.38|100.8|564800
5508254|5047|PRE|2013-12-02|103.08|103.16|101.92|101.93|538700
5504304|5044|PKD|2014-01-17|7.99|8.1|7.95|8.06|618300
5504305|5044|PKD|2014-01-16|8.05|8.13|7.96|8.01|690000
5504306|5044|PKD|2014-01-15|7.88|7.98|7.79|7.93|594200
5504307|5044|PKD|2014-01-14|7.74|7.91|7.72|7.87|441800
5504308|5044|PKD|2014-01-13|7.92|7.95|7.61|7.68|782000
5504309|5044|PKD|2014-01-10|7.88|8.01|7.77|7.95|530000
5504310|5044|PKD|2014-01-09|8.05|8.08|7.69|7.86|849600
5504311|5044|PKD|2014-01-08|8.09|8.15|7.82|8.02|816100
5504312|5044|PKD|2014-01-07|8.45|8.49|7.95|8.07|1224100
5504313|5044|PKD|2014-01-06|8.19|8.67|8.16|8.38|1443000
5504314|5044|PKD|2014-01-03|7.99|8.19|7.99|8.09|890700
5504315|5044|PKD|2014-01-02|8.13|8.22|7.97|8|534500
5504316|5044|PKD|2013-12-31|8|8.19|8|8.13|744000
5504317|5044|PKD|2013-12-30|8.22|8.32|7.96|7.96|546400
5504318|5044|PKD|2013-12-27|8.23|8.33|8.05|8.22|724800
5504319|5044|PKD|2013-12-26|7.97|8.4|7.93|8.15|1077600
5504320|5044|PKD|2013-12-24|7.74|8|7.74|7.91|274900
5504321|5044|PKD|2013-12-23|7.89|8.03|7.71|7.76|459900
5504322|5044|PKD|2013-12-20|7.68|7.98|7.67|7.88|1002100
5504323|5044|PKD|2013-12-19|7.6|7.7|7.57|7.62|463700
5504324|5044|PKD|2013-12-18|7.7|7.72|7.39|7.61|899300
5504325|5044|PKD|2013-12-17|7.8|7.87|7.53|7.67|685800
5504326|5044|PKD|2013-12-16|7.75|7.92|7.74|7.79|405500
5504327|5044|PKD|2013-12-13|7.75|7.81|7.56|7.69|487800
5504328|5044|PKD|2013-12-12|7.59|7.87|7.59|7.74|489300
5504329|5044|PKD|2013-12-11|7.77|7.85|7.47|7.58|785300
5504330|5044|PKD|2013-12-10|7.86|8.04|7.75|7.75|561100
5504331|5044|PKD|2013-12-09|7.91|7.94|7.66|7.84|606600
5504332|5044|PKD|2013-12-06|8.01|8.12|7.88|7.89|516100
5504333|5044|PKD|2013-12-05|8.03|8.13|7.9|7.91|472200
5504334|5044|PKD|2013-12-04|7.7|8.08|7.68|8|669200
5504335|5044|PKD|2013-12-03|7.92|7.99|7.7|7.72|948600
5504336|5044|PKD|2013-12-02|7.95|8.01|7.8|7.89|591100
5464510|5008|OMN|2014-01-17|10|10.04|9.71|9.73|85900
5464511|5008|OMN|2014-01-16|9.8|10.11|9.64|10.04|106700
5464512|5008|OMN|2014-01-15|9.83|9.91|9.79|9.82|67300
5464513|5008|OMN|2014-01-14|9.3|9.8|9.3|9.75|131400
5464514|5008|OMN|2014-01-13|9.2|9.4|9.15|9.29|100200
5464515|5008|OMN|2014-01-10|9.31|9.35|9.22|9.31|58100
5464516|5008|OMN|2014-01-09|9.24|9.34|9.16|9.27|85900
5464517|5008|OMN|2014-01-08|9.31|9.47|9.17|9.24|68200
5519520|5066|PFSI|2013-12-19|17.8|18.05|17.62|17.83|62700
5519521|5066|PFSI|2013-12-18|17.66|18.25|17.58|17.78|249500
5519522|5066|PFSI|2013-12-17|18.01|18.02|17.61|17.72|88800
5519523|5066|PFSI|2013-12-16|17.73|17.98|17.53|17.95|197300
5519524|5066|PFSI|2013-12-13|17.57|17.75|17.51|17.72|105400
5519525|5066|PFSI|2013-12-12|17.74|17.75|17.32|17.58|64100
5519526|5066|PFSI|2013-12-11|17.83|18.06|17.58|17.74|149600
5519527|5066|PFSI|2013-12-10|17.83|18.16|17.77|17.86|200100
5519528|5066|PFSI|2013-12-09|17.71|18.15|17.37|17.8|96300
5519529|5066|PFSI|2013-12-06|17.68|17.84|17.46|17.65|71900
5519530|5066|PFSI|2013-12-05|17.66|18.19|17.39|17.54|70900
5519531|5066|PFSI|2013-12-04|17.3|17.89|17.3|17.75|48600
5519532|5066|PFSI|2013-12-03|17.37|17.58|17.11|17.39|43200
5519533|5066|PFSI|2013-12-02|17.89|17.92|17.05|17.44|81100
5520803|5068|PAG|2014-01-17|43.64|44.1|43.59|43.75|221900
5520804|5068|PAG|2014-01-16|43.22|43.79|42.7|43.66|357600
5520805|5068|PAG|2014-01-15|45.15|45.15|43.07|43.39|541700
5520806|5068|PAG|2014-01-14|44.27|45.31|43.78|45.17|429100
5520807|5068|PAG|2014-01-13|45.18|46.03|44.1|44.26|433100
5520808|5068|PAG|2014-01-10|45.55|45.9|44.95|45.4|152900
5520809|5068|PAG|2014-01-09|46.04|46.12|45.28|45.57|147400
5520810|5068|PAG|2014-01-08|45.95|46.16|45.44|45.96|284500
5520811|5068|PAG|2014-01-07|45.94|46.39|45.52|46.05|201100
5520812|5068|PAG|2014-01-06|46.55|46.65|45.64|45.89|171100
5520813|5068|PAG|2014-01-03|46.79|46.98|46.32|46.51|287500
5520814|5068|PAG|2014-01-02|46.88|47.08|46.55|46.77|156400
5520815|5068|PAG|2013-12-31|47.02|47.34|46.77|47.16|147700
5520816|5068|PAG|2013-12-30|46.75|47.47|46.54|47|491300
5520817|5068|PAG|2013-12-27|47.61|47.79|46.55|46.75|136000
5520818|5068|PAG|2013-12-26|47.16|47.55|47.16|47.42|128600
5520819|5068|PAG|2013-12-24|46.75|47.42|46.66|47.05|74700
5520820|5068|PAG|2013-12-23|46.62|46.95|46.43|46.83|206600
5520821|5068|PAG|2013-12-20|46.43|46.47|45.7|46.25|508400
5520822|5068|PAG|2013-12-19|46.04|46.26|45.8|46.02|560700
5520823|5068|PAG|2013-12-18|44.63|46.23|44.3|46.04|457400
5520824|5068|PAG|2013-12-17|45.47|45.73|44.53|44.69|343700
5520825|5068|PAG|2013-12-16|44.24|45.52|44.12|45.47|229900
5520826|5068|PAG|2013-12-13|44.69|45.05|44.08|44.49|171200
5520827|5068|PAG|2013-12-12|44.48|45|43.88|44.6|275400
5520828|5068|PAG|2013-12-11|45.14|45.22|44.39|44.53|156000
5520829|5068|PAG|2013-12-10|45.09|45.62|44.91|45.07|172100
5520830|5068|PAG|2013-12-09|45.38|45.93|45.09|45.28|268700
5520831|5068|PAG|2013-12-06|45.51|45.84|45|45.28|228600
5520832|5068|PAG|2013-12-05|44.4|45.57|44.16|44.86|305800
5520833|5068|PAG|2013-12-04|44.34|45.12|44.17|44.54|260900
5520834|5068|PAG|2013-12-03|43.9|44.47|43.9|44.43|297200
5520835|5068|PAG|2013-12-02|44.41|44.69|43.8|44.12|363500
5516889|5061|PWE|2014-01-17|8.33|8.39|8.25|8.35|1596000
5516890|5061|PWE|2014-01-16|8.3|8.38|8.2|8.35|1525900
5516891|5061|PWE|2014-01-15|8.25|8.37|8.19|8.29|1674700
5516892|5061|PWE|2014-01-14|8.28|8.39|8.2|8.22|1864100
5516893|5061|PWE|2014-01-13|8.46|8.5|8.28|8.33|1402700
5516894|5061|PWE|2014-01-10|8.32|8.47|8.25|8.46|1071000
5516895|5061|PWE|2014-01-09|8.65|8.66|8.32|8.34|3125000
5516896|5061|PWE|2014-01-08|8.63|8.77|8.6|8.7|1519400
5516897|5061|PWE|2014-01-07|8.55|8.69|8.54|8.67|2158600
5516898|5061|PWE|2014-01-06|8.53|8.66|8.52|8.59|1826200
5516899|5061|PWE|2014-01-03|8.59|8.7|8.51|8.53|1438500
5516900|5061|PWE|2014-01-02|8.35|8.62|8.35|8.6|2536900
5516901|5061|PWE|2013-12-31|8.42|8.44|8.35|8.36|2115900
5516902|5061|PWE|2013-12-30|8.46|8.53|8.35|8.37|3072200
5516903|5061|PWE|2013-12-27|8.4|8.53|8.32|8.45|1784100
5516904|5061|PWE|2013-12-26|8.53|8.67|8.5|8.58|1580400
5516905|5061|PWE|2013-12-24|8.58|8.67|8.56|8.61|783000
5516906|5061|PWE|2013-12-23|8.52|8.69|8.52|8.56|1726700
5516907|5061|PWE|2013-12-20|8.52|8.66|8.45|8.51|2122700
5516908|5061|PWE|2013-12-19|8.39|8.53|8.38|8.5|1566700
5516909|5061|PWE|2013-12-18|8.31|8.49|8.31|8.41|1708700
5516910|5061|PWE|2013-12-17|8.45|8.52|8.28|8.36|3271300
5516911|5061|PWE|2013-12-16|8.63|8.7|8.49|8.51|1915100
5516912|5061|PWE|2013-12-13|8.64|8.71|8.56|8.61|1530400
5516913|5061|PWE|2013-12-12|8.54|8.68|8.52|8.64|1651200
5516914|5061|PWE|2013-12-11|8.85|8.85|8.59|8.59|2845600
5516915|5061|PWE|2013-12-10|8.7|8.99|8.7|8.87|3151300
5516916|5061|PWE|2013-12-09|8.56|8.84|8.48|8.74|3324000
5516917|5061|PWE|2013-12-06|8.58|8.68|8.51|8.61|2860900
5516918|5061|PWE|2013-12-05|8.55|8.56|8.43|8.51|2282600
5516919|5061|PWE|2013-12-04|8.52|8.66|8.43|8.55|2623300
5505611|5045|PH|2014-01-16|128.22|129.25|128.11|129.17|861600
5505612|5045|PH|2014-01-15|128.14|129.04|128|128.96|758300
5505613|5045|PH|2014-01-14|126.47|128.05|125.98|127.76|947800
5505614|5045|PH|2014-01-13|126.42|127.78|125.26|125.62|1189500
5505615|5045|PH|2014-01-10|128.17|128.17|126.24|127.2|1036300
5505616|5045|PH|2014-01-09|127.68|128.49|126.32|126.93|749700
5505617|5045|PH|2014-01-08|127.28|128.06|126.36|127.68|895100
5505618|5045|PH|2014-01-07|126.86|128.04|126.61|127.63|765000
5505619|5045|PH|2014-01-06|127.77|128.16|125.84|125.85|945300
5505620|5045|PH|2014-01-03|127.55|128.46|126.94|127.25|683300
5505621|5045|PH|2014-01-02|128.1|128.78|126.99|127.24|806800
5505622|5045|PH|2013-12-31|129.61|129.77|128.29|128.64|455900
5505623|5045|PH|2013-12-30|127.97|128.89|127.97|128.88|575600
5505624|5045|PH|2013-12-27|128.32|128.49|127.67|128.11|493800
5505625|5045|PH|2013-12-26|127.34|128.33|127.24|127.88|521300
5505626|5045|PH|2013-12-24|126.2|127.39|125.97|127.21|279800
5505627|5045|PH|2013-12-23|126.92|126.96|125.79|126.2|1016500
5505628|5045|PH|2013-12-20|124.67|126.25|123.91|126.21|1750100
5505629|5045|PH|2013-12-19|122.29|124.01|121.8|123.87|1063200
5505630|5045|PH|2013-12-18|120.32|122.57|119.13|122.5|967600
5505631|5045|PH|2013-12-17|120.48|120.77|119.59|119.92|750400
5505632|5045|PH|2013-12-16|119.21|121.09|119.21|120.48|708900
5505633|5045|PH|2013-12-13|118.75|119.59|118.15|118.97|1136000
5505634|5045|PH|2013-12-12|118.39|118.92|117.64|118.27|1227600
5505635|5045|PH|2013-12-11|114.32|119.84|114.32|117.99|1121800
5505636|5045|PH|2013-12-10|119.55|120.73|119.48|119.69|894500
5505637|5045|PH|2013-12-09|121.21|122.52|120.28|120.79|921900
5505638|5045|PH|2013-12-06|119.74|121.58|118.96|121.1|1246000
5505639|5045|PH|2013-12-05|116.32|117.61|116.21|116.51|1379100
5505640|5045|PH|2013-12-04|115.94|117.11|115.19|116.71|1186500
5505641|5045|PH|2013-12-03|117|117.02|115.72|116.54|926600
5505642|5045|PH|2013-12-02|117.82|118.29|116.87|117.24|717000
5496975|5037|PLL|2014-01-17|83.98|84.25|83.41|83.5|571200
5496976|5037|PLL|2014-01-16|84.54|84.54|83.95|84.2|536400
5496977|5037|PLL|2014-01-15|84.71|84.86|84.24|84.5|449900
5496978|5037|PLL|2014-01-14|83.62|84.44|83.26|84.43|381500
5496979|5037|PLL|2014-01-13|84.23|84.76|82.94|83.19|450800
5496980|5037|PLL|2014-01-10|84.8|84.89|83.81|84.52|692100
5496981|5037|PLL|2014-01-09|84.39|84.74|83.57|84.01|452800
5496982|5037|PLL|2014-01-08|84.63|85.02|83.76|84.05|538200
5496983|5037|PLL|2014-01-07|84.66|85.48|84.43|84.92|762800
5496984|5037|PLL|2014-01-06|84.62|84.73|82.93|82.98|443800
5496985|5037|PLL|2014-01-03|84.16|84.67|83.86|84.01|306400
5496986|5037|PLL|2014-01-02|84.98|85.09|83.9|84.16|393600
5496987|5037|PLL|2013-12-31|85.04|85.53|85.01|85.35|319100
5496988|5037|PLL|2013-12-30|85.1|85.32|84.69|85.05|266300
5496989|5037|PLL|2013-12-27|85.46|85.57|84.74|84.99|256600
5496990|5037|PLL|2013-12-26|85.3|85.58|85.14|85.49|245200
5496991|5037|PLL|2013-12-24|84.75|85.34|84.75|85.21|95900
5496992|5037|PLL|2013-12-23|85.5|85.5|84.47|84.91|405900
5496993|5037|PLL|2013-12-20|84.49|85.33|84.37|85|895900
5496994|5037|PLL|2013-12-19|84.37|84.69|84.04|84.52|498100
5496995|5037|PLL|2013-12-18|83.13|84.61|82.03|84.58|359600
5496996|5037|PLL|2013-12-17|83.57|83.75|82.53|83.04|455400
5496997|5037|PLL|2013-12-16|82.13|83.61|81.94|83.43|511700
5496998|5037|PLL|2013-12-13|82.27|82.49|79.88|81.65|724500
5496999|5037|PLL|2013-12-12|82.09|82.47|81.88|81.96|362600
5497000|5037|PLL|2013-12-11|83.53|83.67|82.31|82.47|490900
5497001|5037|PLL|2013-12-10|83.68|83.98|83.25|83.54|243100
5497002|5037|PLL|2013-12-09|84.1|84.37|83.58|83.85|397300
5497003|5037|PLL|2013-12-06|83.43|84.22|82.88|83.87|652700
5497004|5037|PLL|2013-12-05|81.73|82.3|81.42|82.29|565900
5497005|5037|PLL|2013-12-04|82.29|82.75|81.09|81.94|418000
5497006|5037|PLL|2013-12-03|82.84|83.37|82.31|82.78|492600
5497007|5037|PLL|2013-12-02|83.51|84.2|83.17|83.34|451900
5512416|5054|PEB|2014-01-17|31.25|31.47|31.13|31.28|77400
5512417|5054|PEB|2014-01-16|31.13|31.58|31.13|31.37|116900
5512418|5054|PEB|2014-01-15|31.3|31.5|31.05|31.21|130100
5512419|5054|PEB|2014-01-14|30.68|31.3|30.6|31.2|203400
5512420|5054|PEB|2014-01-13|30.83|31.12|30.44|30.63|197200
5512421|5054|PEB|2014-01-10|30.79|31.09|30.65|30.98|209900
5512422|5054|PEB|2014-01-09|30.97|30.97|30.4|30.87|318900
5512423|5054|PEB|2014-01-08|31.01|31.17|30.71|30.85|178400
5512424|5054|PEB|2014-01-07|30.83|31.28|30.79|31.11|240800
5512425|5054|PEB|2014-01-06|31.28|31.31|30.62|30.81|372700
5512426|5054|PEB|2014-01-03|30.81|31.28|30.77|31.12|249700
5512427|5054|PEB|2014-01-02|30.65|30.84|30.4|30.82|272800
5512428|5054|PEB|2013-12-31|31.13|31.25|30.72|30.76|257300
5526046|5072|PEP|2013-12-19|81.28|81.79|81.02|81.66|4075700
5526047|5072|PEP|2013-12-18|80.58|81.61|79.96|81.42|7416900
5526048|5072|PEP|2013-12-17|81.05|81.25|80.35|80.46|7978600
5526049|5072|PEP|2013-12-16|81.06|81.3|80.6|81|4245600
5526050|5072|PEP|2013-12-13|81.53|81.84|80.85|80.93|3798300
5526051|5072|PEP|2013-12-12|82.56|82.65|80.97|81.28|6327400
5526052|5072|PEP|2013-12-11|82.32|83.07|82.32|82.67|6606300
5526053|5072|PEP|2013-12-10|82.45|82.81|82.11|82.4|4888900
5526054|5072|PEP|2013-12-09|82.92|83.2|82.36|82.69|5371700
5526055|5072|PEP|2013-12-06|82.52|83.25|82.24|83.15|4841200
5526056|5072|PEP|2013-12-05|82.41|82.59|81.89|81.9|5321600
5526057|5072|PEP|2013-12-04|83.02|83.02|82.11|82.65|6819800
5526058|5072|PEP|2013-12-03|83.53|83.96|83.33|83.8|5767500
5526059|5072|PEP|2013-12-02|84.43|84.52|83.54|83.7|4495900
5522109|5069|PNR|2014-01-17|77.17|77.85|76.12|77.6|2282400
5522110|5069|PNR|2014-01-16|76.95|77.44|76.76|77.18|905100
5522111|5069|PNR|2014-01-15|76.07|77.19|75.96|77.19|1132400
5522112|5069|PNR|2014-01-14|75.3|75.99|74.76|75.8|1495900
5522113|5069|PNR|2014-01-13|76.62|76.82|74.93|75.08|1888000
5522114|5069|PNR|2014-01-10|77.5|77.63|76.81|77.02|908900
5522115|5069|PNR|2014-01-09|77.44|77.87|77.1|77.31|900500
5522116|5069|PNR|2014-01-08|76.8|77.5|76.49|77.26|949300
5522117|5069|PNR|2014-01-07|76.49|77.35|76.34|76.97|872900
5522118|5069|PNR|2014-01-06|77.04|77.22|76.11|76.15|1358400
5522119|5069|PNR|2014-01-03|76.88|77.57|76.57|76.63|940000
5522120|5069|PNR|2014-01-02|77.35|77.69|76.42|76.87|1063500
5522121|5069|PNR|2013-12-31|77.69|77.9|77.1|77.67|704500
5522122|5069|PNR|2013-12-30|77.57|77.91|77.19|77.39|507300
5522123|5069|PNR|2013-12-27|77.65|77.97|77.39|77.57|699000
5522124|5069|PNR|2013-12-26|76.47|77.59|76.31|77.39|616400
5522125|5069|PNR|2013-12-24|76.12|76.75|76.03|76.55|376700
5522126|5069|PNR|2013-12-23|76.06|76.26|75.27|75.92|1332800
5522127|5069|PNR|2013-12-20|74.92|75.91|74.82|75.4|1503900
5522128|5069|PNR|2013-12-19|74.89|75.05|74.24|74.89|1005700
5522129|5069|PNR|2013-12-18|73.08|75.14|72.54|75.09|1089500
5522130|5069|PNR|2013-12-17|72.74|73.47|71.97|72.83|1414500
5522131|5069|PNR|2013-12-16|70.75|71.78|69.76|71.6|1460100
5522132|5069|PNR|2013-12-13|70.25|70.65|69.71|70.01|784300
5522133|5069|PNR|2013-12-12|70.08|70.39|69.41|69.97|1030200
5522134|5069|PNR|2013-12-11|71.6|71.83|70.12|70.25|953800
5522135|5069|PNR|2013-12-10|70.87|72.3|70.68|71.64|902400
5522136|5069|PNR|2013-12-09|70.81|71.47|70.6|71.24|640900
5522137|5069|PNR|2013-12-06|70.79|71.16|70.26|70.95|755000
5522138|5069|PNR|2013-12-05|69.63|70.13|69.32|69.75|599800
5522139|5069|PNR|2013-12-04|69.55|70.28|68.92|69.78|547500
5522140|5069|PNR|2013-12-03|69.97|70.25|69.35|69.99|789400
5522141|5069|PNR|2013-12-02|70.6|70.98|70.12|70.43|771700
5484678|5026|OSK|2014-01-17|54.28|54.38|53.67|53.82|302100
5484679|5026|OSK|2014-01-16|54.11|54.47|53.72|54.34|827900
5484680|5026|OSK|2014-01-15|53.87|54.25|53.31|54.12|799100
5484681|5026|OSK|2014-01-14|52.1|53.61|51.93|53.53|886200
5484682|5026|OSK|2014-01-13|52.75|53|51.68|51.9|914000
5484683|5026|OSK|2014-01-10|51|52.77|50.95|52.76|1228600
5484684|5026|OSK|2014-01-09|50.42|51|49.57|50.97|559900
5484685|5026|OSK|2014-01-08|49.87|50.49|49.6|50.25|423100
5484686|5026|OSK|2014-01-07|49.09|50.07|49.02|49.93|633600
5484687|5026|OSK|2014-01-06|50.01|50.07|48.93|48.99|435200
5484688|5026|OSK|2014-01-03|49.43|49.96|49.15|49.79|363700
5484689|5026|OSK|2014-01-02|50.26|50.31|49.39|49.48|550600
5484690|5026|OSK|2013-12-31|50.29|50.62|50.28|50.38|304700
5484691|5026|OSK|2013-12-30|50.01|50.36|49.66|50.09|504400
5484692|5026|OSK|2013-12-27|50.28|50.39|49.85|49.9|431600
5484693|5026|OSK|2013-12-26|50.03|50.37|49.71|50.03|442400
5484694|5026|OSK|2013-12-24|50|50.75|49.87|50.35|196000
5484695|5026|OSK|2013-12-23|49.48|50.14|49.48|50.04|592800
5484696|5026|OSK|2013-12-20|49.6|50|49.29|49.33|1000400
5484697|5026|OSK|2013-12-19|50.19|50.39|49.65|49.76|384300
5484698|5026|OSK|2013-12-18|49.57|50.41|48.81|50.37|521200
5484699|5026|OSK|2013-12-17|49.17|49.53|48.86|49.27|407800
5484700|5026|OSK|2013-12-16|48.94|49.25|48.45|49.05|657100
5484701|5026|OSK|2013-12-13|48.66|48.97|48.35|48.54|483500
5484702|5026|OSK|2013-12-12|48.55|49.19|48.37|48.45|579000
5484703|5026|OSK|2013-12-11|49.9|49.9|48.48|48.53|489000
5484704|5026|OSK|2013-12-10|50|50.27|49.62|49.8|557000
5484705|5026|OSK|2013-12-09|49.89|50.8|49.8|50.07|425400
5484706|5026|OSK|2013-12-06|49.79|50.13|49.33|49.94|629500
5484707|5026|OSK|2013-12-05|48.01|49.09|48.01|48.87|517400
5484708|5026|OSK|2013-12-04|48.43|49.3|47.89|48.42|489000
5512429|5054|PEB|2013-12-30|30.78|31.08|30.57|31.04|149400
5512430|5054|PEB|2013-12-27|30.78|30.98|30.27|30.77|184800
5512431|5054|PEB|2013-12-26|30.92|31.19|30.83|30.83|150100
5512432|5054|PEB|2013-12-24|30.74|30.93|30.7|30.75|85100
5512433|5054|PEB|2013-12-23|30.88|31.12|30.73|30.74|231200
5512434|5054|PEB|2013-12-20|30.25|30.97|30.25|30.64|623300
5512435|5054|PEB|2013-12-19|30.53|30.81|30.4|30.46|247700
5512436|5054|PEB|2013-12-18|29.74|30.69|29.65|30.64|361100
5512437|5054|PEB|2013-12-17|29.65|29.79|29.42|29.66|338100
5512438|5054|PEB|2013-12-16|29.39|29.64|29.29|29.59|268200
5512439|5054|PEB|2013-12-13|29.28|29.68|28.95|29.19|282700
5512440|5054|PEB|2013-12-12|29.14|29.49|28.94|29.17|295100
5512441|5054|PEB|2013-12-11|30.22|30.33|29.08|29.18|243900
5512442|5054|PEB|2013-12-10|29.88|30.45|29.88|30.18|305400
5512443|5054|PEB|2013-12-09|30.13|30.13|29.66|29.99|307200
5512444|5054|PEB|2013-12-06|30.18|30.24|29.76|30.12|217200
5512445|5054|PEB|2013-12-05|29|29.87|28.9|29.77|489300
5512446|5054|PEB|2013-12-04|29.07|29.57|28.82|29.1|145700
5512447|5054|PEB|2013-12-03|29.23|29.4|29.07|29.25|231000
5512448|5054|PEB|2013-12-02|30.25|30.25|29.29|29.37|244100
5509528|5051|PBF|2014-01-17|27.62|27.85|27.4|27.51|951700
5509529|5051|PBF|2014-01-16|27.67|27.91|27.27|27.56|938600
5509530|5051|PBF|2014-01-15|28.5|28.58|27.71|27.87|1001300
5509531|5051|PBF|2014-01-14|28|28.58|28|28.33|738200
5509532|5051|PBF|2014-01-13|28.94|29.1|27.71|27.97|1197200
5509533|5051|PBF|2014-01-10|29.34|29.4|28.79|28.99|1468600
5509534|5051|PBF|2014-01-09|29.14|29.25|28.75|29.03|1015700
5509535|5051|PBF|2014-01-08|28.75|29.41|28.31|28.74|2319700
5509536|5051|PBF|2014-01-07|27.94|28.8|27.94|28.5|7639900
5509537|5051|PBF|2014-01-06|30.08|30.9|29.83|29.91|1454700
5509538|5051|PBF|2014-01-03|31.37|31.5|29.85|29.89|1133800
5509539|5051|PBF|2014-01-02|31.46|31.66|30.79|31.15|756300
5509540|5051|PBF|2013-12-31|30.88|31.52|30.72|31.46|416400
5509541|5051|PBF|2013-12-30|30.81|31.18|30.51|30.64|388100
5509542|5051|PBF|2013-12-27|31.33|31.33|30.43|30.91|426000
5509543|5051|PBF|2013-12-26|31.06|31.38|30.62|31.22|304400
5509544|5051|PBF|2013-12-24|31.11|31.11|30.82|30.93|181300
5509545|5051|PBF|2013-12-23|31|31.33|30.61|30.85|554400
5509546|5051|PBF|2013-12-20|30.25|30.91|30.19|30.68|1985400
5509547|5051|PBF|2013-12-19|30.85|30.86|30.13|30.22|749900
5509548|5051|PBF|2013-12-18|30.2|31|30.1|30.79|902100
5509549|5051|PBF|2013-12-17|30.2|30.53|29.88|30.17|1291900
5509550|5051|PBF|2013-12-16|29.69|30.34|29.5|30.1|1057400
5509551|5051|PBF|2013-12-13|29.5|29.78|28.98|29.44|526900
5509552|5051|PBF|2013-12-12|29.59|29.86|29.26|29.45|687400
5509553|5051|PBF|2013-12-11|29.38|30.25|29.28|29.44|1384000
5509554|5051|PBF|2013-12-10|29.36|29.53|28.9|29.5|1370600
5509555|5051|PBF|2013-12-09|29.04|29.23|28.46|29.15|1545300
5509556|5051|PBF|2013-12-06|28.1|28.49|27.9|28.25|797800
5509557|5051|PBF|2013-12-05|27.77|28.14|27.41|27.71|1185400
5509558|5051|PBF|2013-12-04|29.25|29.25|27.58|27.7|1024700
5509559|5051|PBF|2013-12-03|29.28|29.48|28.76|29.34|826400
5509560|5051|PBF|2013-12-02|28.94|29.35|28.75|29.22|748200
5545185|5089|PSXP|2014-01-17|36.96|37.71|36.93|37.52|63300
5545186|5089|PSXP|2014-01-16|36.25|36.92|36.25|36.83|64500
5545187|5089|PSXP|2014-01-15|35.88|36.3|35.82|36.25|298900
5545188|5089|PSXP|2014-01-14|36.25|36.57|35.5|36.08|101800
5545189|5089|PSXP|2014-01-13|37.32|37.4|35.66|36.25|134000
5545190|5089|PSXP|2014-01-10|37.25|37.49|37|37.16|117800
5545191|5089|PSXP|2014-01-09|37.04|37.21|36.53|37|196300
5545192|5089|PSXP|2014-01-08|36.49|37.2|36.28|36.81|74000
5545193|5089|PSXP|2014-01-07|36.75|36.93|36.51|36.53|96400
5545194|5089|PSXP|2014-01-06|36.91|37.14|36.5|36.58|128800
5545195|5089|PSXP|2014-01-03|37.28|37.31|36.5|36.66|75800
5545196|5089|PSXP|2014-01-02|37.9|38.01|36.82|37.05|210300
5545197|5089|PSXP|2013-12-31|38.2|38.99|37.79|37.93|97600
5545198|5089|PSXP|2013-12-30|37.84|38.14|37.58|38.09|137100
5545199|5089|PSXP|2013-12-27|38|38.09|37.42|37.76|352900
5545200|5089|PSXP|2013-12-26|37.85|38|37.41|37.83|154300
5545201|5089|PSXP|2013-12-24|37|37.65|36.52|37.64|242300
5545202|5089|PSXP|2013-12-23|35.89|37.05|35.89|36.77|118000
5545203|5089|PSXP|2013-12-20|34.98|36.37|34.92|36.06|189500
5545204|5089|PSXP|2013-12-19|34.55|35|34.36|34.88|68500
5545205|5089|PSXP|2013-12-18|33.65|34.97|33.49|34.86|167100
5545206|5089|PSXP|2013-12-17|33.6|33.86|33.3|33.65|109400
5545207|5089|PSXP|2013-12-16|33.35|34|33.32|33.41|82600
5545208|5089|PSXP|2013-12-13|34|34|33.3|33.32|62700
5545209|5089|PSXP|2013-12-12|33.49|33.89|33.24|33.79|120700
5516920|5061|PWE|2013-12-03|8.54|8.73|8.46|8.54|3597700
5516921|5061|PWE|2013-12-02|8.47|8.62|8.36|8.59|3374700
5529945|5075|PRGO|2014-01-17|157.34|158.84|155.83|156.03|1178000
5529946|5075|PRGO|2014-01-16|157.54|158.09|156.43|157.16|532300
5529947|5075|PRGO|2014-01-15|157.39|158.83|157.12|157.7|1035200
5529948|5075|PRGO|2014-01-14|160.07|160.64|155.77|158.01|2052100
5529949|5075|PRGO|2014-01-13|161.68|162.35|159.2|160.88|2046800
5529950|5075|PRGO|2014-01-10|158.83|161.76|158|161.7|1278900
5529951|5075|PRGO|2014-01-09|158.2|158.99|157.05|158.95|949200
5529952|5075|PRGO|2014-01-08|154.61|158.16|154.6|158.03|1720200
5529953|5075|PRGO|2014-01-07|154.73|155.33|153.71|154.58|1384600
5529954|5075|PRGO|2014-01-06|154.89|155.27|152.43|152.93|1029700
5529955|5075|PRGO|2014-01-03|152.99|154.38|152.61|154.23|712300
5529956|5075|PRGO|2014-01-02|152.45|154.52|152.11|153.1|1209500
5529957|5075|PRGO|2013-12-31|153.59|154.13|152.52|153.46|758300
5529958|5075|PRGO|2013-12-30|152.71|153.5|151.81|153.11|910800
5529959|5075|PRGO|2013-12-27|152.5|152.5|150.81|152.12|508800
5529960|5075|PRGO|2013-12-26|151.58|152.98|151.51|152.17|503200
5529961|5075|PRGO|2013-12-24|151.57|152.12|150.53|151.6|285500
5529962|5075|PRGO|2013-12-23|153.06|153.34|151|151.8|1024300
5529963|5075|PRGO|2013-12-20|151.61|152.26|148.15|152.26|3168800
5529964|5075|PRGO|2013-12-19|155.55|155.55|148.86|151.14|2484700
5529965|5075|PRGO|2013-12-18|153.45|156.47|153.02|155.67|9790200
5529966|5075|PRGO|2013-12-17|149.7|153.25|149.12|153.25|6028700
5529967|5075|PRGO|2013-12-16|152.23|152.51|149.49|151.04|2064000
5529968|5075|PRGO|2013-12-13|153.3|153.43|151.5|151.82|1709600
5529969|5075|PRGO|2013-12-12|150.72|154.39|149.32|153.68|1761100
5529970|5075|PRGO|2013-12-11|154.14|154.52|150.98|151.11|1192400
5529971|5075|PRGO|2013-12-10|153.57|155.57|153.42|154.4|969800
5529972|5075|PRGO|2013-12-09|156.37|156.75|154.18|154.51|1047200
5529973|5075|PRGO|2013-12-06|156.15|156.82|155.25|155.63|1246900
5529974|5075|PRGO|2013-12-05|155.19|156.43|155.13|155.62|808300
5529975|5075|PRGO|2013-12-04|155.03|155.31|153.04|154.89|704400
5529976|5075|PRGO|2013-12-03|156.83|157.07|154.58|155.23|551600
5529977|5075|PRGO|2013-12-02|156.88|157.47|156.14|156.88|821100
5528639|5074|PBT|2014-01-17|13.09|13.1|12.98|13.04|64800
5528640|5074|PBT|2014-01-16|13.07|13.19|12.98|13.1|108400
5528641|5074|PBT|2014-01-15|13|13.07|12.8|13.02|139400
5528642|5074|PBT|2014-01-14|12.74|13|12.73|12.96|98400
5528643|5074|PBT|2014-01-13|12.88|12.9|12.55|12.73|180800
5528644|5074|PBT|2014-01-10|13.04|13.19|12.87|12.9|128200
5528645|5074|PBT|2014-01-09|13.1|13.12|12.97|13.05|119400
5528646|5074|PBT|2014-01-08|13.25|13.26|13.06|13.1|91600
5528647|5074|PBT|2014-01-07|13.29|13.37|13.19|13.28|81700
5528648|5074|PBT|2014-01-06|13.04|13.34|13|13.26|155500
5528649|5074|PBT|2014-01-03|12.98|13.19|12.9|13.11|102500
5528650|5074|PBT|2014-01-02|12.87|13|12.56|12.95|157700
5528651|5074|PBT|2013-12-31|13.02|13.05|12.78|12.86|514500
5528652|5074|PBT|2013-12-30|13.09|13.17|12.98|13.02|225000
5528653|5074|PBT|2013-12-27|13.2|13.33|13.08|13.2|144800
5528654|5074|PBT|2013-12-26|13.08|13.35|13.08|13.32|162200
5528655|5074|PBT|2013-12-24|13.06|13.35|13.05|13.21|165200
5528656|5074|PBT|2013-12-23|13.5|13.5|13.01|13.11|314800
5528657|5074|PBT|2013-12-20|13.27|13.45|13.27|13.28|146100
5528658|5074|PBT|2013-12-19|13.32|13.43|13.29|13.29|92400
5528659|5074|PBT|2013-12-18|13.3|13.5|13.27|13.37|125600
5528660|5074|PBT|2013-12-17|13.55|13.55|13.3|13.33|143300
5528661|5074|PBT|2013-12-16|13.78|13.78|13.5|13.55|146900
5528662|5074|PBT|2013-12-13|13.83|13.95|13.73|13.81|127000
5528663|5074|PBT|2013-12-12|13.45|13.8|13.4|13.72|131600
5528664|5074|PBT|2013-12-11|13.55|13.6|13.4|13.44|160900
5528665|5074|PBT|2013-12-10|13.56|13.84|13.55|13.55|115100
5528666|5074|PBT|2013-12-09|13.6|13.65|13.5|13.58|86600
5528667|5074|PBT|2013-12-06|13.88|13.95|13.6|13.64|145400
5528668|5074|PBT|2013-12-05|13.89|14|13.68|13.84|85000
5528669|5074|PBT|2013-12-04|13.77|14.04|13.64|13.95|200400
5528670|5074|PBT|2013-12-03|13.47|13.75|13.47|13.71|123100
5528671|5074|PBT|2013-12-02|13.86|13.89|13.46|13.49|224400
5523415|5070|PBY|2014-01-17|11.56|12.02|11.52|12.01|351500
5523416|5070|PBY|2014-01-16|11.42|11.58|11.28|11.55|219700
5523417|5070|PBY|2014-01-15|11.61|11.61|11.36|11.49|198700
5523418|5070|PBY|2014-01-14|11.43|11.65|11.27|11.62|195700
5523419|5070|PBY|2014-01-13|11.73|11.85|11.3|11.36|348700
5523420|5070|PBY|2014-01-10|11.77|11.86|11.62|11.8|267700
5523421|5070|PBY|2014-01-09|11.9|12.1|11.67|11.81|254700
5523422|5070|PBY|2014-01-08|11.89|11.9|11.66|11.86|454900
5523423|5070|PBY|2014-01-07|12|12.02|11.69|11.91|358200
5523424|5070|PBY|2014-01-06|12.03|12.11|11.98|11.99|174200
5464518|5008|OMN|2014-01-07|9.24|9.58|9.24|9.33|122800
5464519|5008|OMN|2014-01-06|9.19|9.25|9.1|9.24|96800
5464520|5008|OMN|2014-01-03|9.12|9.15|9.05|9.14|55300
5464521|5008|OMN|2014-01-02|9.12|9.15|8.96|9.13|116600
5464522|5008|OMN|2013-12-31|9.15|9.34|9.07|9.11|101100
5464523|5008|OMN|2013-12-30|9.05|9.32|9.02|9.16|75700
5464524|5008|OMN|2013-12-27|8.9|9.05|8.85|9.04|55600
5464525|5008|OMN|2013-12-26|9.01|9.12|8.77|8.83|140300
5464526|5008|OMN|2013-12-24|8.98|9.09|8.97|9.03|50100
5464527|5008|OMN|2013-12-23|8.75|8.98|8.75|8.96|61300
5464528|5008|OMN|2013-12-20|8.52|8.84|8.5|8.76|239000
5464529|5008|OMN|2013-12-19|8.57|8.6|8.47|8.5|37200
5464530|5008|OMN|2013-12-18|8.5|8.65|8.45|8.58|87100
5464531|5008|OMN|2013-12-17|8.38|8.5|8.32|8.49|79200
5464532|5008|OMN|2013-12-16|8.25|8.42|8.23|8.37|51300
5464533|5008|OMN|2013-12-13|8.23|8.32|8.13|8.2|51400
5464534|5008|OMN|2013-12-12|8.27|8.29|8.16|8.18|146600
5464535|5008|OMN|2013-12-11|8.28|8.41|8.16|8.26|102900
5464536|5008|OMN|2013-12-10|8.34|8.46|8.25|8.29|79600
5464537|5008|OMN|2013-12-09|8.38|8.4|8.25|8.34|74100
5464538|5008|OMN|2013-12-06|8.38|8.4|8.31|8.33|47000
5464539|5008|OMN|2013-12-05|8.4|8.4|8.25|8.25|31800
5464540|5008|OMN|2013-12-04|8.42|8.55|8.21|8.39|84400
5464541|5008|OMN|2013-12-03|8.48|8.54|8.35|8.43|62600
5464542|5008|OMN|2013-12-02|8.74|8.79|8.47|8.49|57500
5489902|5030|OXM|2014-01-17|80.16|81.03|78.71|79.2|73200
5489903|5030|OXM|2014-01-16|79.95|80.27|79.32|79.99|64200
5489904|5030|OXM|2014-01-15|76.74|81.34|76.74|80.16|131900
5489905|5030|OXM|2014-01-14|77.08|77.08|75.81|76.73|97600
5489906|5030|OXM|2014-01-13|79.02|79.02|76.31|76.88|63200
5489907|5030|OXM|2014-01-10|80.17|80.17|78.47|79.16|60000
5489908|5030|OXM|2014-01-09|80.84|80.95|78.95|79.95|108300
5489909|5030|OXM|2014-01-08|80.23|81.68|80.08|80.36|113300
5489910|5030|OXM|2014-01-07|81.5|82.16|80.54|81.3|77500
5489911|5030|OXM|2014-01-06|81.35|81.84|80.41|81.13|86500
5489912|5030|OXM|2014-01-03|80.71|81|80.06|80.81|32200
5489913|5030|OXM|2014-01-02|80.67|81.62|79.86|80.72|83700
5489914|5030|OXM|2013-12-31|79.95|81.23|79.95|80.67|79300
5489915|5030|OXM|2013-12-30|78.68|80.16|78.68|79.56|76200
5489916|5030|OXM|2013-12-27|80.42|80.47|78.14|78.93|71000
5489917|5030|OXM|2013-12-26|80.08|80.8|79.5|80.06|19700
5489918|5030|OXM|2013-12-24|79.72|80.2|78.73|79.68|45600
5489919|5030|OXM|2013-12-23|79.45|80.23|78.48|79.96|77200
5489920|5030|OXM|2013-12-20|78.52|79.67|78.14|79.22|105200
5489921|5030|OXM|2013-12-19|77.71|78.5|76.94|78.23|86400
5489922|5030|OXM|2013-12-18|76.52|78.31|75.58|78.03|67100
5489923|5030|OXM|2013-12-17|76.48|76.82|75.32|76.64|69300
5489924|5030|OXM|2013-12-16|76.95|77.89|76.41|76.68|65600
5489925|5030|OXM|2013-12-13|77.16|77.39|76.6|76.85|71800
5489926|5030|OXM|2013-12-12|75|77.63|73.16|76.88|238200
5489927|5030|OXM|2013-12-11|73.12|73.67|71.29|73.1|125300
5489928|5030|OXM|2013-12-10|73|73.43|72.22|72.8|65100
5489929|5030|OXM|2013-12-09|73.45|74.25|73.01|73.22|39700
5489930|5030|OXM|2013-12-06|74.28|75.13|72.68|73.56|27700
5489931|5030|OXM|2013-12-05|73.08|74.21|72.75|73.52|37300
5489932|5030|OXM|2013-12-04|72.94|73.52|72.55|72.97|31900
5489933|5030|OXM|2013-12-03|73.31|73.88|72.8|73.4|66400
5489934|5030|OXM|2013-12-02|75|75|72.91|73.31|26500
5549715|5096|PIR|2014-01-17|20.35|20.43|20.16|20.24|1525800
5549716|5096|PIR|2014-01-16|20.62|20.69|20.43|20.49|1566500
5549717|5096|PIR|2014-01-15|20.48|20.85|20.31|20.72|1743300
5549718|5096|PIR|2014-01-14|20.25|20.69|19.94|20.47|2061200
5549719|5096|PIR|2014-01-13|21.46|21.5|20.05|20.2|2559900
5549720|5096|PIR|2014-01-10|20.45|21.71|20.45|21.57|3218700
5549721|5096|PIR|2014-01-09|20.82|20.96|20.27|20.44|5840600
5549722|5096|PIR|2014-01-08|23.06|23.45|22.85|23.32|1190700
5549723|5096|PIR|2014-01-07|22.95|23.28|22.95|23.13|928900
5549724|5096|PIR|2014-01-06|23.11|23.48|22.9|22.91|822400
5549725|5096|PIR|2014-01-03|23.03|23.31|23.03|23.06|387900
5549726|5096|PIR|2014-01-02|23.04|23.18|22.83|23.04|758800
5549727|5096|PIR|2013-12-31|23.14|23.36|23.05|23.08|629000
5549728|5096|PIR|2013-12-30|23.07|23.26|22.96|23.11|540300
5549729|5096|PIR|2013-12-27|22.87|23.2|22.87|23.11|640600
5549730|5096|PIR|2013-12-26|23.53|23.56|22.89|22.89|1227000
5549731|5096|PIR|2013-12-24|23.26|23.6|23.26|23.47|978900
5549732|5096|PIR|2013-12-23|22.67|23.17|22.36|23.13|1816500
5549733|5096|PIR|2013-12-20|22.01|22.54|21.87|22.52|2771200
5549734|5096|PIR|2013-12-19|20.37|22.26|20.19|21.79|4864100
5484709|5026|OSK|2013-12-03|48.79|49.34|48.44|48.64|578300
5484710|5026|OSK|2013-12-02|48.77|49.65|48.28|48.87|638600
5561154|5107|PHK|2014-01-17|11.97|12.02|11.96|12.01|356800
5561155|5107|PHK|2014-01-16|11.98|11.98|11.95|11.98|330200
5561156|5107|PHK|2014-01-15|11.96|11.98|11.94|11.97|306700
5561157|5107|PHK|2014-01-14|11.97|11.98|11.93|11.96|320400
5561158|5107|PHK|2014-01-13|11.98|11.98|11.93|11.96|438700
5561159|5107|PHK|2014-01-10|11.87|11.95|11.83|11.93|430000
5561160|5107|PHK|2014-01-09|11.92|11.92|11.84|11.9|522800
5561161|5107|PHK|2014-01-08|11.98|12.01|11.95|11.98|629000
5561162|5107|PHK|2014-01-07|12|12.03|11.95|12|697300
5561163|5107|PHK|2014-01-06|11.84|11.97|11.82|11.97|594100
5561164|5107|PHK|2014-01-03|11.77|11.82|11.74|11.79|622000
5561165|5107|PHK|2014-01-02|11.69|11.82|11.68|11.74|610500
5561166|5107|PHK|2013-12-31|11.62|11.7|11.61|11.65|482600
5561167|5107|PHK|2013-12-30|11.65|11.67|11.61|11.65|471500
5561168|5107|PHK|2013-12-27|11.64|11.69|11.6|11.67|468700
5561169|5107|PHK|2013-12-26|11.64|11.7|11.57|11.58|529300
5561170|5107|PHK|2013-12-24|11.56|11.62|11.55|11.59|305800
5561171|5107|PHK|2013-12-23|11.57|11.64|11.51|11.57|757800
5561172|5107|PHK|2013-12-20|11.56|11.65|11.55|11.59|318900
5561173|5107|PHK|2013-12-19|11.58|11.64|11.55|11.57|397200
5561174|5107|PHK|2013-12-18|11.5|11.68|11.47|11.65|589900
5561175|5107|PHK|2013-12-17|11.51|11.57|11.49|11.5|495200
5561176|5107|PHK|2013-12-16|11.58|11.61|11.52|11.53|396300
5561177|5107|PHK|2013-12-13|11.53|11.59|11.53|11.57|346500
5561178|5107|PHK|2013-12-12|11.52|11.6|11.51|11.54|407400
5561179|5107|PHK|2013-12-11|11.62|11.64|11.53|11.54|535100
5561180|5107|PHK|2013-12-10|11.59|11.64|11.58|11.61|406100
5561181|5107|PHK|2013-12-09|11.68|11.75|11.65|11.69|487300
5561182|5107|PHK|2013-12-06|11.8|11.8|11.71|11.72|465000
5561183|5107|PHK|2013-12-05|11.78|11.79|11.73|11.74|593500
5561184|5107|PHK|2013-12-04|11.73|11.78|11.65|11.73|436600
5561185|5107|PHK|2013-12-03|11.75|11.78|11.73|11.75|504300
5561186|5107|PHK|2013-12-02|11.83|11.83|11.71|11.74|537100
5558129|5103|PCN|2014-01-17|16.48|16.82|16.43|16.78|419100
5558130|5103|PCN|2014-01-16|16.18|16.39|16.16|16.35|122500
5558131|5103|PCN|2014-01-15|16.2|16.2|16.03|16.15|101600
5558132|5103|PCN|2014-01-14|16.17|16.19|16.08|16.14|116500
5558133|5103|PCN|2014-01-13|16.07|16.14|16.06|16.1|136000
5558134|5103|PCN|2014-01-10|15.96|16.11|15.91|16.09|76300
5558135|5103|PCN|2014-01-09|16.05|16.09|15.86|15.89|78400
5558136|5103|PCN|2014-01-08|16.17|16.18|16.04|16.11|100800
5558137|5103|PCN|2014-01-07|16.1|16.17|16.04|16.11|112800
5558138|5103|PCN|2014-01-06|15.96|16.08|15.96|16.03|120900
5558139|5103|PCN|2014-01-03|15.79|15.9|15.7|15.86|110000
5558140|5103|PCN|2014-01-02|15.82|15.9|15.69|15.79|163700
5558141|5103|PCN|2013-12-31|15.84|15.9|15.8|15.8|198600
5558142|5103|PCN|2013-12-30|16.02|16.08|15.8|15.87|236100
5558143|5103|PCN|2013-12-27|16.12|16.12|15.99|16.02|158900
5558144|5103|PCN|2013-12-26|15.9|16.14|15.8|16.09|216500
5558145|5103|PCN|2013-12-24|16.75|16.93|16.61|16.77|166500
5558146|5103|PCN|2013-12-23|16.58|16.82|16.57|16.73|252300
5558147|5103|PCN|2013-12-20|16.4|16.43|16.3|16.33|123600
5558148|5103|PCN|2013-12-19|16.11|16.38|16.11|16.35|85700
5558149|5103|PCN|2013-12-18|16.07|16.2|16.03|16.14|106300
5558150|5103|PCN|2013-12-17|16.08|16.14|16.01|16.04|203100
5558151|5103|PCN|2013-12-16|16.1|16.1|16|16.07|100600
5558152|5103|PCN|2013-12-13|16.09|16.15|16|16.03|83500
5558153|5103|PCN|2013-12-12|16.11|16.11|15.94|16|91500
5558154|5103|PCN|2013-12-11|16|16.13|15.98|16.06|104500
5558155|5103|PCN|2013-12-10|16.1|16.17|16|16|128400
5558156|5103|PCN|2013-12-09|16.21|16.31|16.12|16.15|92000
5558157|5103|PCN|2013-12-06|16.33|16.33|16.16|16.23|57300
5558158|5103|PCN|2013-12-05|16.25|16.28|16.19|16.28|45800
5558159|5103|PCN|2013-12-04|16.3|16.32|16.2|16.21|61800
5558160|5103|PCN|2013-12-03|16.34|16.42|16.26|16.35|44300
5558161|5103|PCN|2013-12-02|16.27|16.35|16.21|16.29|103400
5519677|5067|PMT|2014-01-17|23.33|23.33|23.11|23.19|507600
5519678|5067|PMT|2014-01-16|23.29|23.41|23.05|23.28|595700
5519679|5067|PMT|2014-01-15|22.87|23.3|22.87|23.2|527600
5519680|5067|PMT|2014-01-14|23.09|23.24|22.85|22.89|494600
5519681|5067|PMT|2014-01-13|23.24|23.3|23|23.04|646300
5519682|5067|PMT|2014-01-10|23|23.31|22.99|23.24|845800
5519683|5067|PMT|2014-01-09|23.11|23.11|22.83|22.86|842700
5519684|5067|PMT|2014-01-08|23.16|23.26|22.99|23.14|717800
5519685|5067|PMT|2014-01-07|24|24.16|23.68|23.82|1165100
5519686|5067|PMT|2014-01-06|23.6|24.15|23.5|23.99|1706300
5545210|5089|PSXP|2013-12-11|33.66|33.72|33.05|33.4|78200
5545211|5089|PSXP|2013-12-10|32.86|33.6|32.81|33.53|170900
5545212|5089|PSXP|2013-12-09|32.7|33.44|32.46|32.78|125300
5545213|5089|PSXP|2013-12-06|32.61|32.75|32.29|32.62|116800
5545214|5089|PSXP|2013-12-05|32.77|32.77|32.25|32.53|73300
5545215|5089|PSXP|2013-12-04|33.25|33.26|32.25|32.88|33300
5545216|5089|PSXP|2013-12-03|33.64|33.64|33.11|33.41|35200
5545217|5089|PSXP|2013-12-02|33.15|33.45|32.66|33.3|116500
5545310|5091|PNX|2014-01-17|55.74|55.8|51.18|51.64|90400
5545311|5091|PNX|2014-01-16|55.5|56.36|55|56.14|39300
5545312|5091|PNX|2014-01-15|55.03|56.06|54.24|55.94|34300
5545313|5091|PNX|2014-01-14|56.06|56.82|54.51|55.33|56300
5545314|5091|PNX|2014-01-13|59.34|59.63|54.71|56.09|259600
5545315|5091|PNX|2014-01-10|60.36|60.49|58.84|59.79|38900
5545316|5091|PNX|2014-01-09|60|60.56|59.24|60.56|45700
5545317|5091|PNX|2014-01-08|60.19|60.19|59.41|59.97|19200
5545318|5091|PNX|2014-01-07|60.05|60.4|59.37|60.04|29000
5545319|5091|PNX|2014-01-06|59.7|60.47|58.83|60|59600
5545320|5091|PNX|2014-01-03|60.2|60.75|59.56|59.61|54200
5545321|5091|PNX|2014-01-02|61.25|61.4|59.16|60.16|45600
5545322|5091|PNX|2013-12-31|59.45|61.54|58.79|61.4|55100
5545323|5091|PNX|2013-12-30|59.68|60.74|59.2|59.62|29900
5545324|5091|PNX|2013-12-27|60.16|60.36|59.28|59.91|25900
5545325|5091|PNX|2013-12-26|60.88|61.25|59.71|60.1|35400
5545326|5091|PNX|2013-12-24|57.82|60.48|57.82|60.25|76000
5545327|5091|PNX|2013-12-23|57.2|57.7|56.19|57.58|110900
5545328|5091|PNX|2013-12-20|55.93|57.28|55.6|56.75|61500
5545329|5091|PNX|2013-12-19|55.48|56.49|55.29|56|26500
5545330|5091|PNX|2013-12-18|55.34|55.9|54.11|55.9|44500
5545331|5091|PNX|2013-12-17|54.95|55.45|54.09|55.09|58100
5545332|5091|PNX|2013-12-16|54.47|55.46|54.18|55.07|40600
5545333|5091|PNX|2013-12-13|53.22|54.47|52.86|54.04|41500
5545334|5091|PNX|2013-12-12|52.54|53.67|52.25|52.76|27600
5545335|5091|PNX|2013-12-11|52.88|53.58|51.8|52.64|85900
5545336|5091|PNX|2013-12-10|53.59|54|52.48|53.23|26200
5545337|5091|PNX|2013-12-09|55|55.52|53.9|54.15|52200
5545338|5091|PNX|2013-12-06|53.03|54.88|53.03|54.45|42500
5545339|5091|PNX|2013-12-05|52.3|53|52|52.5|38900
5545340|5091|PNX|2013-12-04|50.72|52.92|50.04|52.44|32800
5545341|5091|PNX|2013-12-03|53|53.61|51.02|51.54|40800
5545342|5091|PNX|2013-12-02|57.55|57.9|52.82|53.4|85100
5580949|5123|MAV|2014-01-17|13.55|13.6|13.52|13.54|83400
5580950|5123|MAV|2014-01-16|13.59|13.59|13.5|13.52|46400
5580951|5123|MAV|2014-01-15|13.57|13.57|13.42|13.5|66300
5580952|5123|MAV|2014-01-14|13.63|13.72|13.63|13.65|145600
5580953|5123|MAV|2014-01-13|13.52|13.7|13.52|13.67|72800
5580954|5123|MAV|2014-01-10|13.34|13.52|13.34|13.52|68300
5580955|5123|MAV|2014-01-09|13.24|13.38|13.24|13.34|100800
5580956|5123|MAV|2014-01-08|13.2|13.29|13.13|13.26|55400
5580957|5123|MAV|2014-01-07|13.12|13.2|13.08|13.18|152600
5580958|5123|MAV|2014-01-06|12.91|13.08|12.91|13.07|96200
5580959|5123|MAV|2014-01-03|12.92|12.96|12.86|12.91|76900
5580960|5123|MAV|2014-01-02|12.81|12.92|12.8|12.91|50800
5580961|5123|MAV|2013-12-31|12.82|12.84|12.8|12.82|124600
5580962|5123|MAV|2013-12-30|12.82|12.87|12.8|12.81|130400
5580963|5123|MAV|2013-12-27|12.97|12.97|12.8|12.81|165000
5580964|5123|MAV|2013-12-26|12.91|12.99|12.87|12.99|104000
5580965|5123|MAV|2013-12-24|12.95|12.98|12.91|12.91|52100
5580966|5123|MAV|2013-12-23|12.93|13.05|12.91|12.96|208600
5580967|5123|MAV|2013-12-20|12.9|13.05|12.9|12.92|128300
5580968|5123|MAV|2013-12-19|12.87|12.93|12.78|12.92|152400
5580969|5123|MAV|2013-12-18|12.71|12.85|12.55|12.85|214100
5580970|5123|MAV|2013-12-17|12.45|12.7|12.45|12.66|291500
5580971|5123|MAV|2013-12-16|12.52|12.57|12.46|12.48|137700
5580972|5123|MAV|2013-12-13|12.63|12.63|12.45|12.55|181900
5580973|5123|MAV|2013-12-12|12.55|12.65|12.51|12.64|132100
5580974|5123|MAV|2013-12-11|12.73|12.82|12.58|12.6|125300
5580975|5123|MAV|2013-12-10|12.85|12.89|12.8|12.82|45000
5580976|5123|MAV|2013-12-09|13.04|13.04|12.8|12.82|118400
5580977|5123|MAV|2013-12-06|12.8|12.8|12.74|12.75|64000
5580978|5123|MAV|2013-12-05|12.81|12.83|12.74|12.75|133900
5580979|5123|MAV|2013-12-04|12.89|12.9|12.8|12.88|86400
5580980|5123|MAV|2013-12-03|12.91|12.99|12.88|12.91|103300
5580981|5123|MAV|2013-12-02|13.05|13.06|12.9|12.95|151900
5577031|5120|PES|2014-01-17|8.45|8.48|8.29|8.4|240700
5577032|5120|PES|2014-01-16|8.41|8.52|8.26|8.47|237900
5577033|5120|PES|2014-01-15|8.29|8.54|8.29|8.45|361200
5577034|5120|PES|2014-01-14|8.1|8.5|8.05|8.31|495600
5523425|5070|PBY|2014-01-03|12.21|12.25|11.98|12.02|282100
5523426|5070|PBY|2014-01-02|12.15|12.22|11.98|12.22|243600
5523427|5070|PBY|2013-12-31|12.24|12.32|12.11|12.14|239300
5523428|5070|PBY|2013-12-30|12.23|12.48|12.15|12.25|215900
5523429|5070|PBY|2013-12-27|12.29|12.33|12.18|12.2|219900
5523430|5070|PBY|2013-12-26|12.21|12.27|12.15|12.23|118400
5523431|5070|PBY|2013-12-24|12.2|12.32|12.17|12.2|104400
5523432|5070|PBY|2013-12-23|12.22|12.28|12.13|12.17|262900
5523433|5070|PBY|2013-12-20|12.09|12.35|12.01|12.2|694900
5523434|5070|PBY|2013-12-19|12.18|12.22|11.99|12.1|278400
5523435|5070|PBY|2013-12-18|12.4|12.42|11.76|12.23|716000
5523436|5070|PBY|2013-12-17|12.8|12.85|12.44|12.44|200900
5523437|5070|PBY|2013-12-16|12.86|13.08|12.65|12.79|354900
5523438|5070|PBY|2013-12-13|12.76|12.92|12.6|12.85|403000
5523439|5070|PBY|2013-12-12|12.52|12.74|12.37|12.69|330600
5523440|5070|PBY|2013-12-11|12.45|12.66|12.32|12.53|389700
5523441|5070|PBY|2013-12-10|11.71|12.68|11.6|12.39|1318700
5523442|5070|PBY|2013-12-09|13.44|13.49|13.35|13.41|381900
5523443|5070|PBY|2013-12-06|13.48|13.64|13.41|13.44|266100
5523444|5070|PBY|2013-12-05|13.28|13.52|13.28|13.37|184000
5523445|5070|PBY|2013-12-04|13.39|13.59|13.25|13.32|208300
5523446|5070|PBY|2013-12-03|13.38|13.55|13.27|13.42|270500
5523447|5070|PBY|2013-12-02|13.66|13.66|13.13|13.42|277300
5514277|5059|PGH|2014-01-17|6.23|6.55|6.21|6.53|4577000
5514278|5059|PGH|2014-01-16|6.08|6.2|6.02|6.18|1887600
5514279|5059|PGH|2014-01-15|5.97|6.09|5.94|6.02|1604900
5514280|5059|PGH|2014-01-14|6|6.02|5.94|5.96|1638500
5514281|5059|PGH|2014-01-13|6.06|6.1|5.98|6.03|1225900
5514282|5059|PGH|2014-01-10|6.03|6.1|6.01|6.08|1114900
5514283|5059|PGH|2014-01-09|6.13|6.16|6.01|6.05|1768100
5514284|5059|PGH|2014-01-08|6.17|6.2|6.14|6.17|756800
5514285|5059|PGH|2014-01-07|6.14|6.21|6.13|6.19|918300
5514286|5059|PGH|2014-01-06|6.12|6.18|6.06|6.16|1082700
5514287|5059|PGH|2014-01-03|6.1|6.2|6.06|6.12|1131100
5514288|5059|PGH|2014-01-02|6.22|6.23|6.02|6.08|2348000
5514289|5059|PGH|2013-12-31|6.18|6.23|6.13|6.2|1787000
5514290|5059|PGH|2013-12-30|6.21|6.27|6.14|6.15|1923800
5514291|5059|PGH|2013-12-27|6.14|6.25|6.12|6.24|1934200
5514292|5059|PGH|2013-12-26|6.24|6.28|6.12|6.17|1086700
5514293|5059|PGH|2013-12-24|6.19|6.25|6.16|6.24|847900
5514294|5059|PGH|2013-12-23|6.27|6.3|6.19|6.21|1515900
5514295|5059|PGH|2013-12-20|6.25|6.31|6.23|6.24|1310900
5514296|5059|PGH|2013-12-19|6.19|6.31|6.17|6.27|1127600
5514297|5059|PGH|2013-12-18|6.28|6.3|6.2|6.28|1012000
5514298|5059|PGH|2013-12-17|6.27|6.32|6.25|6.3|1118000
5514299|5059|PGH|2013-12-16|6.28|6.34|6.27|6.27|972000
5514300|5059|PGH|2013-12-13|6.15|6.29|6.15|6.28|1515600
5514301|5059|PGH|2013-12-12|6.18|6.21|6.13|6.17|1538600
5514302|5059|PGH|2013-12-11|6.3|6.31|6.18|6.19|1038200
5514303|5059|PGH|2013-12-10|6.23|6.33|6.23|6.32|721900
5514304|5059|PGH|2013-12-09|6.25|6.31|6.2|6.24|1004400
5514305|5059|PGH|2013-12-06|6.34|6.34|6.22|6.24|941900
5514306|5059|PGH|2013-12-05|6.29|6.42|6.26|6.29|1008700
5514307|5059|PGH|2013-12-04|6.25|6.35|6.2|6.35|1085200
5514308|5059|PGH|2013-12-03|6.25|6.33|6.17|6.29|1519300
5514309|5059|PGH|2013-12-02|6.17|6.35|6.16|6.27|1587200
5531251|5076|PZE|2014-01-17|5.16|5.3|5.16|5.23|72000
5531252|5076|PZE|2014-01-16|5.33|5.33|5.17|5.17|131400
5531253|5076|PZE|2014-01-15|5.16|5.34|5.12|5.28|146800
5531254|5076|PZE|2014-01-14|5.19|5.28|5.17|5.19|133600
5531255|5076|PZE|2014-01-13|5.18|5.29|5.14|5.16|154300
5531256|5076|PZE|2014-01-10|5.12|5.3|5.12|5.18|120100
5531257|5076|PZE|2014-01-09|5.11|5.2|5.09|5.13|206800
5531258|5076|PZE|2014-01-08|5.13|5.22|5.09|5.12|145500
5531259|5076|PZE|2014-01-07|5.3|5.33|5.11|5.16|340400
5531260|5076|PZE|2014-01-06|5.47|5.57|5.17|5.26|498200
5531261|5076|PZE|2014-01-03|5.64|5.69|5.43|5.46|117000
5531262|5076|PZE|2014-01-02|5.59|5.73|5.53|5.58|120300
5531263|5076|PZE|2013-12-31|5.72|5.87|5.52|5.55|243400
5531264|5076|PZE|2013-12-30|6.05|6.08|5.78|5.79|437700
5531265|5076|PZE|2013-12-27|6.11|6.14|6.07|6.13|66800
5531266|5076|PZE|2013-12-26|6.34|6.34|6.05|6.12|214500
5531267|5076|PZE|2013-12-24|6.25|6.31|6.16|6.21|40100
5531268|5076|PZE|2013-12-23|6.02|6.31|5.75|6.28|197200
5531269|5076|PZE|2013-12-20|6.32|6.32|6.02|6.12|206100
5531270|5076|PZE|2013-12-19|6.33|6.35|6.2|6.29|84600
5531271|5076|PZE|2013-12-18|6.33|6.33|6.17|6.3|84300
5531272|5076|PZE|2013-12-17|6.5|6.5|6.25|6.27|102300
5519687|5067|PMT|2014-01-03|23.53|23.69|23.17|23.43|906300
5519688|5067|PMT|2014-01-02|22.96|23.66|22.92|23.42|953400
5519689|5067|PMT|2013-12-31|22.94|23.02|22.9|22.96|888800
5519690|5067|PMT|2013-12-30|22.6|22.93|22.6|22.89|880800
5519691|5067|PMT|2013-12-27|22.85|22.92|22.46|22.67|343200
5519692|5067|PMT|2013-12-26|22.89|23.06|22.79|22.88|710800
5519693|5067|PMT|2013-12-24|22.56|22.9|22.54|22.79|409200
5519694|5067|PMT|2013-12-23|22.79|22.8|22.58|22.7|609100
5519695|5067|PMT|2013-12-20|22.39|22.71|22.39|22.68|750800
5519696|5067|PMT|2013-12-19|22.53|22.67|22.25|22.35|629200
5519697|5067|PMT|2013-12-18|22.54|22.87|22.32|22.68|965800
5519698|5067|PMT|2013-12-17|22.27|22.63|22.2|22.52|794400
5519699|5067|PMT|2013-12-16|22.25|22.42|22.15|22.24|773100
5519700|5067|PMT|2013-12-13|22.25|22.44|22.09|22.23|436400
5519701|5067|PMT|2013-12-12|22.09|22.35|21.89|22.25|563700
5519702|5067|PMT|2013-12-11|22.25|22.28|21.91|22.1|439800
5519703|5067|PMT|2013-12-10|22.19|22.49|22.15|22.18|477200
5519704|5067|PMT|2013-12-09|22|22.35|21.97|22.23|482800
5519705|5067|PMT|2013-12-06|21.78|22.07|21.65|22.01|508100
5519706|5067|PMT|2013-12-05|22|22.09|21.73|21.88|600800
5519707|5067|PMT|2013-12-04|21.51|22.04|21.38|22|698300
5519708|5067|PMT|2013-12-03|22.01|22.25|21.66|21.74|831300
5519709|5067|PMT|2013-12-02|22.63|22.76|21.99|22.11|869700
5544740|5088|PSX|2014-01-17|74.87|76.62|74.85|76.02|3901600
5544741|5088|PSX|2014-01-16|75.31|75.73|74.67|75.39|3231900
5544742|5088|PSX|2014-01-15|76.5|76.53|74.75|75.54|3697800
5544743|5088|PSX|2014-01-14|76.15|76.71|75.8|76.49|3359100
5544744|5088|PSX|2014-01-13|78.2|78.2|75.49|75.81|3046300
5544745|5088|PSX|2014-01-10|78.39|79|77.24|78|3019900
5544746|5088|PSX|2014-01-09|77.01|78.25|76.88|78.13|4187400
5544747|5088|PSX|2014-01-08|77.25|77.41|76.15|76.87|4492200
5544748|5088|PSX|2014-01-07|77.07|77.83|76.67|77.02|4005700
5544749|5088|PSX|2014-01-06|76.51|77.49|76.4|77.01|2815600
5544750|5088|PSX|2014-01-03|76.36|76.99|76.15|76.29|1958200
5544751|5088|PSX|2014-01-02|77.17|77.32|76.36|76.45|2846700
5544752|5088|PSX|2013-12-31|75.27|77.29|75.18|77.13|2993900
5544753|5088|PSX|2013-12-30|75.01|75.6|74.69|74.72|2252200
5544754|5088|PSX|2013-12-27|75.14|75.18|74.19|74.75|1688800
5544755|5088|PSX|2013-12-26|75|75.29|74.68|75.12|1187000
5544756|5088|PSX|2013-12-24|74.74|74.97|74.29|74.74|1065000
5544757|5088|PSX|2013-12-23|74.5|75.39|74.28|74.41|2556800
5544758|5088|PSX|2013-12-20|73.2|74.53|73.05|74.03|4906800
5544759|5088|PSX|2013-12-19|73.55|74.39|72.7|72.92|3505000
5544760|5088|PSX|2013-12-18|72.56|74.12|72.21|73.98|3960900
5544761|5088|PSX|2013-12-17|72.61|73.27|72.25|72.6|2438200
5544762|5088|PSX|2013-12-16|71.68|73.26|71.53|72.61|2741600
5544763|5088|PSX|2013-12-13|71.25|72.02|70.57|71.6|2711400
5544764|5088|PSX|2013-12-12|70.8|71.69|70.44|71.22|2773000
5544765|5088|PSX|2013-12-11|71.64|71.69|70.29|70.85|3879900
5544766|5088|PSX|2013-12-10|71.25|72.44|69.54|71.61|4233700
5544767|5088|PSX|2013-12-09|72.3|73.17|71.7|71.83|4297300
5544768|5088|PSX|2013-12-06|70.33|72.5|70|71.24|5174200
5544769|5088|PSX|2013-12-05|69.82|70.5|69.17|69.73|3978800
5544770|5088|PSX|2013-12-04|69.7|70.48|68.33|69.59|5377100
5544771|5088|PSX|2013-12-03|71.06|71.27|69.54|70.6|4299300
5544772|5088|PSX|2013-12-02|70|71.75|69.67|71.36|3900900
5532557|5077|PTR|2014-01-17|104.35|104.84|103.5|103.52|175900
5532558|5077|PTR|2014-01-16|103.73|103.91|103.04|103.2|106700
5532559|5077|PTR|2014-01-15|103.6|103.9|102.86|103.49|170800
5532560|5077|PTR|2014-01-14|103|104.04|102.5|103.85|180800
5532561|5077|PTR|2014-01-13|103.6|103.9|102.5|102.56|170700
5532562|5077|PTR|2014-01-10|103.28|104.79|103.17|104.35|124300
5532563|5077|PTR|2014-01-09|103.77|103.77|102.29|102.94|237100
5532564|5077|PTR|2014-01-08|105.1|105.1|103.25|103.99|281800
5532565|5077|PTR|2014-01-07|104.62|105.54|104.2|104.7|250700
5532566|5077|PTR|2014-01-06|105.43|105.73|104.2|104.59|252300
5532567|5077|PTR|2014-01-03|106.84|106.84|106|106.66|220300
5532568|5077|PTR|2014-01-02|109.17|109.17|107.85|107.87|180500
5532569|5077|PTR|2013-12-31|109.75|110.05|109|109.74|203200
5532570|5077|PTR|2013-12-30|109.62|110.45|109.16|109.73|106700
5532571|5077|PTR|2013-12-27|109.73|110.03|109.22|110.02|125400
5532572|5077|PTR|2013-12-26|109.34|109.79|108.89|109.47|99100
5532573|5077|PTR|2013-12-24|109.58|110.24|109.39|109.67|42300
5532574|5077|PTR|2013-12-23|109.21|109.99|108.84|108.99|100300
5532575|5077|PTR|2013-12-20|109.26|110.06|108.8|108.84|193600
5532576|5077|PTR|2013-12-19|109.34|110.02|108.56|109.56|110700
5532577|5077|PTR|2013-12-18|110.87|111.41|108.78|111.37|243200
5532578|5077|PTR|2013-12-17|110.46|110.52|108.95|109.27|284600
5549735|5096|PIR|2013-12-18|20.85|20.85|20.35|20.73|2398000
5549736|5096|PIR|2013-12-17|20.57|20.81|20.47|20.75|1034300
5549737|5096|PIR|2013-12-16|20.82|20.95|20.47|20.53|1722700
5549738|5096|PIR|2013-12-13|20.54|20.95|20.38|20.87|1108700
5549739|5096|PIR|2013-12-12|21|21|20.59|20.74|1379200
5549740|5096|PIR|2013-12-11|21.55|21.63|20.99|21.04|1253200
5549741|5096|PIR|2013-12-10|21.42|21.74|21.3|21.49|1354800
5549742|5096|PIR|2013-12-09|21.23|21.55|21.23|21.28|1010200
5549743|5096|PIR|2013-12-06|21.32|21.4|21.07|21.26|1220100
5549744|5096|PIR|2013-12-05|21.11|21.38|21.03|21.03|1062900
5549745|5096|PIR|2013-12-04|21.55|21.64|21.01|21.18|1325800
5549746|5096|PIR|2013-12-03|21.68|21.8|21.54|21.68|1119500
5549747|5096|PIR|2013-12-02|22.2|22.43|21.75|21.79|1063200
5566378|5111|PMF|2014-01-17|12.97|13.06|12.96|13.03|74400
5566379|5111|PMF|2014-01-16|12.89|12.99|12.88|12.95|49500
5566380|5111|PMF|2014-01-15|12.83|12.94|12.83|12.88|98500
5566381|5111|PMF|2014-01-14|12.89|12.91|12.82|12.82|68600
5566382|5111|PMF|2014-01-13|12.9|12.92|12.78|12.89|76600
5566383|5111|PMF|2014-01-10|12.89|12.92|12.85|12.9|32200
5566384|5111|PMF|2014-01-09|12.72|12.86|12.72|12.83|45400
5566385|5111|PMF|2014-01-08|12.86|12.88|12.71|12.79|72800
5566386|5111|PMF|2014-01-07|12.83|12.94|12.78|12.8|118400
5566387|5111|PMF|2014-01-06|12.7|12.85|12.69|12.81|79600
5566388|5111|PMF|2014-01-03|12.41|12.68|12.38|12.66|164800
5566389|5111|PMF|2014-01-02|12.3|12.39|12.28|12.37|106200
5566390|5111|PMF|2013-12-31|12.3|12.4|12.2|12.23|276500
5566391|5111|PMF|2013-12-30|12.52|12.56|12.33|12.33|293400
5566392|5111|PMF|2013-12-27|12.74|12.74|12.49|12.55|143500
5566393|5111|PMF|2013-12-26|12.7|12.77|12.67|12.73|106100
5566394|5111|PMF|2013-12-24|12.69|12.7|12.63|12.67|35300
5566395|5111|PMF|2013-12-23|12.45|12.72|12.41|12.63|161300
5566396|5111|PMF|2013-12-20|12.34|12.49|12.3|12.36|126700
5566397|5111|PMF|2013-12-19|12.12|12.4|12.12|12.27|196600
5566398|5111|PMF|2013-12-18|12.18|12.22|12.09|12.19|159200
5566399|5111|PMF|2013-12-17|12.01|12.19|11.97|12.11|220000
5566400|5111|PMF|2013-12-16|12|12.06|11.93|11.96|172500
5566401|5111|PMF|2013-12-13|12.04|12.07|12|12.04|102900
5566402|5111|PMF|2013-12-12|11.99|12.11|11.99|12.04|85400
5566403|5111|PMF|2013-12-11|12.01|12.2|11.96|12.01|637800
5566404|5111|PMF|2013-12-10|12.19|12.19|12.05|12.05|86500
5566405|5111|PMF|2013-12-09|12.25|12.31|12.18|12.19|115500
5566406|5111|PMF|2013-12-06|12.11|12.18|12.08|12.18|66100
5566407|5111|PMF|2013-12-05|12.16|12.21|12.08|12.11|106300
5566408|5111|PMF|2013-12-04|12.3|12.35|12.15|12.16|132400
5566409|5111|PMF|2013-12-03|12.35|12.44|12.3|12.32|94300
5566410|5111|PMF|2013-12-02|12.51|12.52|12.33|12.36|110800
5562460|5108|PKO|2014-01-17|28.92|29.07|28.73|28.77|61300
5562461|5108|PKO|2014-01-16|28.8|28.88|28.76|28.88|34700
5562462|5108|PKO|2014-01-15|28.93|28.93|28.77|28.84|49800
5562463|5108|PKO|2014-01-14|28.81|28.88|28.72|28.85|53500
5562464|5108|PKO|2014-01-13|28.56|28.72|28.55|28.65|30100
5562465|5108|PKO|2014-01-10|28.4|28.56|28.38|28.56|51400
5562466|5108|PKO|2014-01-09|28.57|28.62|28.33|28.38|61400
5562467|5108|PKO|2014-01-08|28.5|28.8|28.45|28.66|73300
5562468|5108|PKO|2014-01-07|28.42|28.48|28.28|28.45|70800
5562469|5108|PKO|2014-01-06|28.16|28.26|28.01|28.24|66700
5562470|5108|PKO|2014-01-03|28.12|28.15|27.99|28|50300
5562471|5108|PKO|2014-01-02|28.34|28.34|27.96|27.99|61600
5562472|5108|PKO|2013-12-31|28.35|28.49|28.11|28.25|68300
5562473|5108|PKO|2013-12-30|28.5|28.6|28.13|28.26|59700
5562474|5108|PKO|2013-12-27|28.34|28.42|28.25|28.32|48500
5562475|5108|PKO|2013-12-26|28.41|28.45|28.13|28.24|83500
5562476|5108|PKO|2013-12-24|28.89|29|28.7|28.89|43900
5562477|5108|PKO|2013-12-23|28.5|28.88|28.5|28.84|81700
5562478|5108|PKO|2013-12-20|28.27|28.35|28.22|28.28|53700
5562479|5108|PKO|2013-12-19|27.93|28.28|27.79|28.17|82100
5562480|5108|PKO|2013-12-18|27.75|27.9|27.7|27.89|37700
5562481|5108|PKO|2013-12-17|27.75|27.8|27.67|27.72|48400
5562482|5108|PKO|2013-12-16|27.65|27.8|27.56|27.76|48900
5562483|5108|PKO|2013-12-13|27.77|27.77|27.61|27.69|27100
5562484|5108|PKO|2013-12-12|27.85|27.85|27.65|27.71|42900
5562485|5108|PKO|2013-12-11|27.67|27.85|27.6|27.85|49800
5562486|5108|PKO|2013-12-10|27.75|27.91|27.75|27.83|40700
5562487|5108|PKO|2013-12-09|27.72|27.88|27.7|27.87|39500
5562488|5108|PKO|2013-12-06|27.87|27.9|27.54|27.61|28600
5562489|5108|PKO|2013-12-05|27.9|27.9|27.4|27.56|168200
5562490|5108|PKO|2013-12-04|28.05|28.11|27.85|27.93|59000
5562491|5108|PKO|2013-12-03|28.11|28.24|27.96|28.24|99900
5577035|5120|PES|2014-01-13|8.55|8.59|7.99|8.1|514500
5577036|5120|PES|2014-01-10|8.11|8.6|8.03|8.6|807900
5577037|5120|PES|2014-01-09|7.91|8.28|7.89|8.13|615400
5577038|5120|PES|2014-01-08|7.73|7.87|7.51|7.73|574500
5577039|5120|PES|2014-01-07|7.74|7.82|7.7|7.73|393600
5577040|5120|PES|2014-01-06|7.82|7.89|7.68|7.72|481200
5577041|5120|PES|2014-01-03|7.89|8.01|7.76|7.76|397900
5577042|5120|PES|2014-01-02|8.01|8.07|7.8|7.88|315800
5577043|5120|PES|2013-12-31|8.05|8.14|7.92|8.01|477400
5577044|5120|PES|2013-12-30|8.27|8.32|8|8|264600
5577045|5120|PES|2013-12-27|8.24|8.41|8.14|8.3|276200
5577046|5120|PES|2013-12-26|8.31|8.44|8.17|8.2|237100
5577047|5120|PES|2013-12-24|8.03|8.32|8.03|8.3|274000
5577048|5120|PES|2013-12-23|7.92|8.14|7.92|8.03|398900
5577049|5120|PES|2013-12-20|7.73|7.9|7.69|7.9|714900
5577050|5120|PES|2013-12-19|7.7|7.73|7.63|7.7|263200
5577051|5120|PES|2013-12-18|7.54|7.74|7.45|7.72|487900
5577052|5120|PES|2013-12-17|7.65|7.65|7.45|7.53|314100
5577053|5120|PES|2013-12-16|7.3|7.74|7.19|7.63|750400
5577054|5120|PES|2013-12-13|7.12|7.12|6.87|7.05|493700
5577055|5120|PES|2013-12-12|7.1|7.23|7.07|7.09|293300
5577056|5120|PES|2013-12-11|7.31|7.36|7.06|7.09|318500
5577057|5120|PES|2013-12-10|7.3|7.47|7.25|7.29|423700
5577058|5120|PES|2013-12-09|7.49|7.5|7.28|7.31|409700
5577059|5120|PES|2013-12-06|7.57|7.61|7.4|7.49|722200
5577060|5120|PES|2013-12-05|7.38|7.48|7.3|7.41|646600
5577061|5120|PES|2013-12-04|7.32|7.5|7.2|7.33|238600
5577062|5120|PES|2013-12-03|7.35|7.52|7.31|7.34|411600
5577063|5120|PES|2013-12-02|7.24|7.41|7.19|7.35|712700
5539516|5084|PMC|2014-01-17|24.57|25.38|24.51|24.95|252500
5539517|5084|PMC|2014-01-16|24.58|25.1|24.5|24.6|165000
5539518|5084|PMC|2014-01-15|24.73|24.93|24.46|24.64|230700
5539519|5084|PMC|2014-01-14|24.49|24.94|24.25|24.78|332600
5539520|5084|PMC|2014-01-13|25.75|25.75|23.4|24.35|751700
5539521|5084|PMC|2014-01-10|20.56|25.97|20.4|25.91|1691400
5539522|5084|PMC|2014-01-09|20.28|20.71|20.05|20.39|705000
5539523|5084|PMC|2014-01-08|20.95|20.95|20.01|20.24|603200
5539524|5084|PMC|2014-01-07|20.33|21.06|20.29|20.98|325400
5539525|5084|PMC|2014-01-06|21.12|21.2|20.19|20.34|298400
5539526|5084|PMC|2014-01-03|21.33|21.33|20.88|21.1|142700
5539527|5084|PMC|2014-01-02|21.47|21.84|21.08|21.35|245600
5539528|5084|PMC|2013-12-31|21.34|21.72|21.14|21.5|136300
5539529|5084|PMC|2013-12-30|21.18|21.9|21.08|21.37|161900
5539530|5084|PMC|2013-12-27|21.13|21.26|20.96|21.25|130600
5539531|5084|PMC|2013-12-26|21.27|21.42|20.94|21|229200
5539532|5084|PMC|2013-12-24|21|21.32|20.86|21.25|90700
5539533|5084|PMC|2013-12-23|21.06|21.24|20.73|21.06|207600
5539534|5084|PMC|2013-12-20|20.25|21.15|20.25|21.01|334400
5539535|5084|PMC|2013-12-19|19.71|20.21|19.71|20.17|167300
5539536|5084|PMC|2013-12-18|19.95|20|19.4|19.79|218600
5539537|5084|PMC|2013-12-17|20.77|20.77|19.84|19.92|171500
5539538|5084|PMC|2013-12-16|20.24|20.93|20.24|20.82|269600
5539539|5084|PMC|2013-12-13|20.5|20.68|20.09|20.1|153900
5539540|5084|PMC|2013-12-12|20.29|20.64|20.09|20.4|181900
5539541|5084|PMC|2013-12-11|21.46|21.46|20.04|20.21|310200
5539542|5084|PMC|2013-12-10|20.78|21.91|20.67|21.44|331700
5539543|5084|PMC|2013-12-09|20.39|20.92|20.28|20.92|243400
5539544|5084|PMC|2013-12-06|20.91|21.01|20.5|20.76|274000
5539545|5084|PMC|2013-12-05|20.7|21|20.42|20.78|390400
5539546|5084|PMC|2013-12-04|21.5|21.7|20|20.84|493900
5539547|5084|PMC|2013-12-03|21.71|21.86|21.38|21.53|545100
5539548|5084|PMC|2013-12-02|22.56|22.85|21.39|21.79|471100
5559848|5106|PGP|2014-01-17|23.18|23.21|23.02|23.11|15500
5559849|5106|PGP|2014-01-16|23.02|23.16|22.96|23.1|18400
5559850|5106|PGP|2014-01-15|23.03|23.15|22.96|23.07|28000
5559851|5106|PGP|2014-01-14|23|23.04|22.86|22.98|45800
5559852|5106|PGP|2014-01-13|22.96|23.15|22.95|22.96|16500
5559853|5106|PGP|2014-01-10|22.92|22.99|22.91|22.97|17600
5559854|5106|PGP|2014-01-09|23|23|22.9|22.96|26300
5559855|5106|PGP|2014-01-08|23.22|23.34|23.21|23.22|38200
5559856|5106|PGP|2014-01-07|23.23|23.33|23.21|23.26|55300
5559857|5106|PGP|2014-01-06|23.32|23.34|23.15|23.29|63000
5559858|5106|PGP|2014-01-03|23.03|23.19|23.03|23.07|64600
5559859|5106|PGP|2014-01-02|23.24|23.24|23|23.13|75200
5559860|5106|PGP|2013-12-31|23.13|23.14|22.85|23.11|42900
5559861|5106|PGP|2013-12-30|22.93|23|22.76|23|24800
5559862|5106|PGP|2013-12-27|23.26|23.26|22.88|23.04|27300
5559863|5106|PGP|2013-12-26|23.29|23.37|23.01|23.13|42300
5559864|5106|PGP|2013-12-24|22.63|23|22|23|19500
5559865|5106|PGP|2013-12-23|22.41|23|22.41|22.98|76900
5559866|5106|PGP|2013-12-20|22.5|22.6|22.32|22.48|41900
5559867|5106|PGP|2013-12-19|22.4|22.6|22.4|22.55|27100
5559868|5106|PGP|2013-12-18|22.49|22.6|22.26|22.44|35900
5559869|5106|PGP|2013-12-17|22.06|22.38|22|22.38|32200
5559870|5106|PGP|2013-12-16|22.34|22.57|22.03|22.11|62500
5559871|5106|PGP|2013-12-13|22.5|22.5|22.31|22.31|25600
5559872|5106|PGP|2013-12-12|23.18|23.18|22.41|22.42|26900
5559873|5106|PGP|2013-12-11|22.88|22.95|22.59|22.61|24200
5559874|5106|PGP|2013-12-10|22.92|23.18|22.83|22.89|57700
5559875|5106|PGP|2013-12-09|23.07|23.23|23.02|23.09|50100
5559876|5106|PGP|2013-12-06|22.95|23.11|22.84|23.07|48800
5559877|5106|PGP|2013-12-05|22.41|23.03|22.41|22.81|32900
5559878|5106|PGP|2013-12-04|22.65|23.03|22.41|22.44|43300
5559879|5106|PGP|2013-12-03|22.61|22.77|22.5|22.5|38000
5559880|5106|PGP|2013-12-02|22.93|23.22|22.7|22.7|53400
5548723|5095|PDM|2014-01-17|16.58|16.59|16.44|16.5|1812700
5548724|5095|PDM|2014-01-16|16.6|16.69|16.47|16.59|686000
5548725|5095|PDM|2014-01-15|16.55|16.67|16.55|16.65|903400
5548726|5095|PDM|2014-01-14|16.47|16.65|16.4|16.52|739000
5548727|5095|PDM|2014-01-13|16.56|16.61|16.41|16.47|961300
5548728|5095|PDM|2014-01-10|16.46|16.62|16.38|16.53|1359000
5548729|5095|PDM|2014-01-09|16.46|16.47|16.2|16.36|1146800
5548730|5095|PDM|2014-01-08|16.5|16.5|16.26|16.47|1165900
5548731|5095|PDM|2014-01-07|16.36|16.52|16.25|16.45|1066300
5548732|5095|PDM|2014-01-06|16.44|16.52|16.34|16.37|1285300
5548733|5095|PDM|2014-01-03|16.49|16.6|16.38|16.45|1162600
5548734|5095|PDM|2014-01-02|16.5|16.69|16.36|16.52|930700
5548735|5095|PDM|2013-12-31|16.78|16.84|16.49|16.52|1145100
5548736|5095|PDM|2013-12-30|16.7|16.83|16.7|16.77|583700
5548737|5095|PDM|2013-12-27|16.73|16.74|16.59|16.73|832400
5548738|5095|PDM|2013-12-26|16.83|16.96|16.68|16.69|885500
5548739|5095|PDM|2013-12-24|16.87|17|16.81|16.84|363400
5548740|5095|PDM|2013-12-23|16.95|17.18|16.86|16.9|1654700
5548741|5095|PDM|2013-12-20|16.45|16.84|16.4|16.83|1948100
5548742|5095|PDM|2013-12-19|16.5|16.52|16.35|16.44|2336200
5548743|5095|PDM|2013-12-18|16.13|16.59|16.02|16.55|1504300
5548744|5095|PDM|2013-12-17|15.98|16.16|15.86|16.15|1649800
5548745|5095|PDM|2013-12-16|16.08|16.09|15.9|15.96|1513600
5548746|5095|PDM|2013-12-13|16.11|16.34|15.91|16|982600
5548747|5095|PDM|2013-12-12|16.14|16.22|16.01|16.11|908300
5548748|5095|PDM|2013-12-11|16.52|16.52|16.1|16.11|1203000
5548749|5095|PDM|2013-12-10|16.62|16.72|16.47|16.52|708800
5548750|5095|PDM|2013-12-09|16.68|16.73|16.59|16.63|686000
5548751|5095|PDM|2013-12-06|16.45|16.79|16.45|16.71|981400
5548752|5095|PDM|2013-12-05|16.4|16.52|16.26|16.38|994800
5548753|5095|PDM|2013-12-04|16.28|16.53|16.24|16.45|854600
5548754|5095|PDM|2013-12-03|16.36|16.59|16.29|16.45|1255300
5548755|5095|PDM|2013-12-02|16.32|16.49|16.24|16.43|1474800
5570296|5114|PNF|2014-01-17|10.6|10.6|10.5|10.52|21500
5570297|5114|PNF|2014-01-16|10.57|10.57|10.49|10.52|14400
5570298|5114|PNF|2014-01-15|10.58|10.58|10.47|10.55|11800
5570299|5114|PNF|2014-01-14|10.47|10.56|10.47|10.53|20100
5570300|5114|PNF|2014-01-13|10.47|10.49|10.43|10.47|26100
5570301|5114|PNF|2014-01-10|10.46|10.5|10.38|10.5|7900
5570302|5114|PNF|2014-01-09|10.39|10.42|10.31|10.4|21100
5570303|5114|PNF|2014-01-08|10.31|10.4|10.28|10.39|9400
5570304|5114|PNF|2014-01-07|10.37|10.39|10.32|10.34|18600
5570305|5114|PNF|2014-01-06|10.3|10.38|10.23|10.36|36400
5570306|5114|PNF|2014-01-03|10.29|10.29|10.1|10.24|26300
5570307|5114|PNF|2014-01-02|10.2|10.24|10.08|10.24|49500
5570308|5114|PNF|2013-12-31|10.06|10.15|10.03|10.14|13200
5570309|5114|PNF|2013-12-30|10.14|10.18|10.08|10.15|39500
5570310|5114|PNF|2013-12-27|10.21|10.21|10.03|10.08|31300
5570311|5114|PNF|2013-12-26|10.27|10.34|10.2|10.21|16000
5570312|5114|PNF|2013-12-24|10.3|10.32|10.26|10.3|13200
5570313|5114|PNF|2013-12-23|10.29|10.4|10.15|10.28|76700
5570314|5114|PNF|2013-12-20|10.13|10.28|10.11|10.2|55600
5570315|5114|PNF|2013-12-19|10.27|10.38|10.14|10.19|29600
5570316|5114|PNF|2013-12-18|10.05|10.27|9.97|10.27|77900
5570317|5114|PNF|2013-12-17|9.9|10.05|9.84|10.05|53600
5570318|5114|PNF|2013-12-16|9.8|9.95|9.8|9.95|36000
5570319|5114|PNF|2013-12-13|9.92|9.95|9.83|9.84|42900
5570320|5114|PNF|2013-12-12|9.92|9.99|9.92|9.96|27700
5570321|5114|PNF|2013-12-11|10|10|9.96|10|25500
5570322|5114|PNF|2013-12-10|10.02|10.07|9.92|10.04|60200
5570323|5114|PNF|2013-12-09|9.98|10.18|9.98|10.13|47600
5531273|5076|PZE|2013-12-16|6.26|6.56|6.22|6.53|165300
5531274|5076|PZE|2013-12-13|6.31|6.31|6.18|6.2|73500
5531275|5076|PZE|2013-12-12|6.35|6.38|6.22|6.23|113200
5531276|5076|PZE|2013-12-11|6.52|6.52|6.35|6.35|109000
5531277|5076|PZE|2013-12-10|6.52|6.67|6.46|6.48|100700
5531278|5076|PZE|2013-12-09|6.68|6.8|6.6|6.61|126200
5531279|5076|PZE|2013-12-06|6.51|6.67|6.41|6.65|173100
5531280|5076|PZE|2013-12-05|6.46|6.68|6.37|6.39|105700
5531281|5076|PZE|2013-12-04|6.56|6.57|6.3|6.51|225100
5531282|5076|PZE|2013-12-03|6.9|6.9|6.51|6.56|249000
5531283|5076|PZE|2013-12-02|7.25|7.35|6.93|6.93|273900
5527333|5073|PKI|2014-01-17|43.33|43.54|42.98|43.01|516900
5527334|5073|PKI|2014-01-16|42.94|43.52|42.78|43.23|696600
5527335|5073|PKI|2014-01-15|42.91|43.21|42.67|42.98|554700
5527336|5073|PKI|2014-01-14|42.54|42.89|42.25|42.75|787300
5527337|5073|PKI|2014-01-13|43.21|43.21|42.2|42.35|589200
5527338|5073|PKI|2014-01-10|43.37|43.43|42.98|43.18|892200
5527339|5073|PKI|2014-01-09|42.95|43.48|42.84|43.43|957600
5527340|5073|PKI|2014-01-08|42.18|42.83|42.01|42.7|1062100
5527341|5073|PKI|2014-01-07|41.73|42.25|41.58|42.11|702900
5527342|5073|PKI|2014-01-06|41.8|42.27|41.63|41.69|1242200
5527343|5073|PKI|2014-01-03|41.14|41.6|41|41.21|802300
5527344|5073|PKI|2014-01-02|40.99|41.39|40.86|40.94|832600
5527345|5073|PKI|2013-12-31|41.39|41.41|40.95|41.23|411000
5527346|5073|PKI|2013-12-30|41.14|41.36|40.94|41.35|290000
5527347|5073|PKI|2013-12-27|41.22|41.41|41.08|41.18|226300
5527348|5073|PKI|2013-12-26|41.11|41.35|40.7|41.08|254000
5527349|5073|PKI|2013-12-24|41.03|41.28|40.94|41.12|216100
5527350|5073|PKI|2013-12-23|40.92|41.14|40.43|41.05|1258400
5527351|5073|PKI|2013-12-20|40.64|40.9|40.43|40.64|972300
5527352|5073|PKI|2013-12-19|40.13|40.55|39.89|40.45|707900
5527353|5073|PKI|2013-12-18|39.06|40.22|39.04|40.21|748700
5527354|5073|PKI|2013-12-17|39.23|39.46|39.02|39.07|614900
5527355|5073|PKI|2013-12-16|39.19|39.37|38.97|39.25|509400
5527356|5073|PKI|2013-12-13|39.08|39.18|38.8|38.97|750500
5527357|5073|PKI|2013-12-12|38.85|39.41|38.69|39.06|1001200
5527358|5073|PKI|2013-12-11|39.62|39.8|38.67|38.87|1013800
5527359|5073|PKI|2013-12-10|39.09|40.61|39.06|39.61|2081900
5527360|5073|PKI|2013-12-09|38.14|38.75|38.12|38.69|752400
5527361|5073|PKI|2013-12-06|37.81|38.17|37.66|38.14|592900
5527362|5073|PKI|2013-12-05|37.43|37.77|37.41|37.53|549700
5527363|5073|PKI|2013-12-04|37.29|37.61|37.24|37.48|871100
5527364|5073|PKI|2013-12-03|37.49|37.64|37.23|37.38|571800
5527365|5073|PKI|2013-12-02|37.99|38.37|37.68|37.77|927800
5583561|5125|PXD|2014-01-17|178.46|179.6|174.08|174.7|2315900
5583562|5125|PXD|2014-01-16|171.35|175.66|171.18|175.52|1371400
5583563|5125|PXD|2014-01-15|172.26|175.24|171.27|172.96|1356600
5583564|5125|PXD|2014-01-14|163.9|172.39|163.9|172.17|2001200
5583565|5125|PXD|2014-01-13|169.31|170.5|164.46|164.78|1745600
5583566|5125|PXD|2014-01-10|171.75|172.7|169.05|169.75|1430200
5583567|5125|PXD|2014-01-09|175.41|176.73|167.85|171.52|2402600
5583568|5125|PXD|2014-01-08|175|177.39|174|175.37|1264500
5583569|5125|PXD|2014-01-07|174.91|177.29|174.33|175.17|1211100
5583570|5125|PXD|2014-01-06|175.94|175.99|172.7|174.06|1358200
5583571|5125|PXD|2014-01-03|176.32|178.33|173.9|176.05|1210800
5583572|5125|PXD|2014-01-02|182.95|182.95|175|176.53|2083400
5583573|5125|PXD|2013-12-31|181.55|184.43|180.82|184.07|1090300
5583574|5125|PXD|2013-12-30|187.23|187.46|181.67|181.7|1352200
5583575|5125|PXD|2013-12-27|186.35|187.98|183.5|187.58|1288800
5583576|5125|PXD|2013-12-26|184.39|186.9|183.42|186.32|853500
5583577|5125|PXD|2013-12-24|184.79|186|182.93|183.84|635500
5583578|5125|PXD|2013-12-23|187.63|190.13|184.29|185.19|2202200
5583579|5125|PXD|2013-12-20|188.67|190.8|187.01|187.29|2263000
5583580|5125|PXD|2013-12-19|183.53|188.85|183.41|187.55|1877300
5583581|5125|PXD|2013-12-18|183.61|184.17|180.35|183.95|1576500
5583582|5125|PXD|2013-12-17|179.52|183.44|177.35|182.43|1610800
5583583|5125|PXD|2013-12-16|179.51|181.6|177.68|179.52|1214300
5583584|5125|PXD|2013-12-13|179.15|180.26|175.53|179.75|1160500
5583585|5125|PXD|2013-12-12|177.27|180.13|176.75|179.08|1037600
5583586|5125|PXD|2013-12-11|177.58|179.61|175.45|176.43|1556800
5583587|5125|PXD|2013-12-10|177.68|183.75|176.9|178.66|1486700
5583588|5125|PXD|2013-12-09|177.62|180.63|174.35|177.44|1933300
5583589|5125|PXD|2013-12-06|185.55|186.02|176.3|177.21|2213600
5583590|5125|PXD|2013-12-05|184.03|186.7|182.88|184.44|1213400
5583591|5125|PXD|2013-12-04|180.51|185.99|180.5|185.27|1486700
5583592|5125|PXD|2013-12-03|180.42|183.65|178.12|181.4|2484700
5583593|5125|PXD|2013-12-02|178|178.84|174.92|178.11|1511500
5578337|5121|PHD|2014-01-17|12.91|12.99|12.88|12.98|65800
5532579|5077|PTR|2013-12-16|111.56|112.5|111.01|111.76|114200
5532580|5077|PTR|2013-12-13|111.91|112.65|111.52|112.01|73500
5532581|5077|PTR|2013-12-12|111.6|111.69|110.7|111.31|132300
5532582|5077|PTR|2013-12-11|113.65|113.75|111.35|111.35|387600
5532583|5077|PTR|2013-12-10|115.86|116.9|115.77|116.41|169900
5532584|5077|PTR|2013-12-09|117.59|117.59|116.93|117.09|74600
5532585|5077|PTR|2013-12-06|118.09|119.42|117.86|119.07|124100
5532586|5077|PTR|2013-12-05|116.6|116.78|115.64|115.86|77300
5532587|5077|PTR|2013-12-04|115.52|116.62|114.54|115.36|102800
5532588|5077|PTR|2013-12-03|116.83|116.83|116.02|116.69|101700
5532589|5077|PTR|2013-12-02|118.77|118.96|117.51|117.68|88900
5551021|5097|PIKE|2014-01-17|11.01|11.25|11.01|11.21|102400
5551022|5097|PIKE|2014-01-16|10.96|11.09|10.9|11.04|104200
5551023|5097|PIKE|2014-01-15|11.09|11.24|10.96|10.97|96300
5551024|5097|PIKE|2014-01-14|10.97|11.09|10.95|11.07|48700
5551025|5097|PIKE|2014-01-13|10.97|11|10.83|10.89|90900
5551026|5097|PIKE|2014-01-10|11.24|11.32|11|11.04|105700
5551027|5097|PIKE|2014-01-09|10.88|11.22|10.85|11.21|126400
5551028|5097|PIKE|2014-01-08|10.74|10.86|10.69|10.83|94000
5551029|5097|PIKE|2014-01-07|10.63|10.81|10.54|10.78|116600
5551030|5097|PIKE|2014-01-06|10.54|10.69|10.5|10.63|147600
5551031|5097|PIKE|2014-01-03|10.51|10.69|10.5|10.53|168500
5551032|5097|PIKE|2014-01-02|10.57|10.57|10.3|10.52|140500
5551033|5097|PIKE|2013-12-31|10.6|10.64|10.53|10.57|80700
5551034|5097|PIKE|2013-12-30|10.37|10.55|10.34|10.55|103300
5551035|5097|PIKE|2013-12-27|10.55|10.55|10.37|10.41|104000
5551036|5097|PIKE|2013-12-26|10.54|10.71|10.5|10.57|79400
5551037|5097|PIKE|2013-12-24|10.36|10.58|10.35|10.53|53600
5551038|5097|PIKE|2013-12-23|10.26|10.46|10.21|10.35|109400
5551039|5097|PIKE|2013-12-20|10.1|10.38|10.07|10.25|199200
5551040|5097|PIKE|2013-12-19|10.21|10.28|10|10.06|87300
5551041|5097|PIKE|2013-12-18|10.06|10.26|9.91|10.21|139600
5551042|5097|PIKE|2013-12-17|10.13|10.21|10.04|10.07|118400
5551043|5097|PIKE|2013-12-16|10.04|10.16|10|10.12|129600
5551044|5097|PIKE|2013-12-13|10.13|10.13|9.89|10.02|206200
5551045|5097|PIKE|2013-12-12|10.11|10.11|10|10.05|166000
5551046|5097|PIKE|2013-12-11|10.5|10.51|10.08|10.09|214400
5551047|5097|PIKE|2013-12-10|10.52|10.63|10.43|10.47|194100
5551048|5097|PIKE|2013-12-09|10.85|10.86|10.46|10.5|304300
5551049|5097|PIKE|2013-12-06|10.57|10.97|10.48|10.8|335000
5551050|5097|PIKE|2013-12-05|10.23|10.49|10.2|10.47|222000
5551051|5097|PIKE|2013-12-04|10.1|10.35|10.1|10.2|205900
5551052|5097|PIKE|2013-12-03|10.1|10.23|10.02|10.1|266300
5551053|5097|PIKE|2013-12-02|10.55|10.55|10|10.1|182700
5572908|5116|PYN|2014-01-17|8.86|8.92|8.76|8.88|26700
5572909|5116|PYN|2014-01-16|8.85|8.85|8.77|8.79|11100
5572910|5116|PYN|2014-01-15|8.8|8.85|8.7|8.81|57100
5572911|5116|PYN|2014-01-14|8.76|8.84|8.69|8.78|88900
5572912|5116|PYN|2014-01-13|8.74|8.78|8.69|8.72|23000
5572913|5116|PYN|2014-01-10|8.72|8.76|8.7|8.73|21000
5572914|5116|PYN|2014-01-09|8.67|8.68|8.67|8.68|1400
5572915|5116|PYN|2014-01-08|8.67|8.74|8.63|8.66|35600
5572916|5116|PYN|2014-01-07|8.75|8.75|8.66|8.69|22200
5572917|5116|PYN|2014-01-06|8.53|8.71|8.53|8.71|45400
5572918|5116|PYN|2014-01-03|8.64|8.66|8.6|8.6|47500
5572919|5116|PYN|2014-01-02|8.66|8.66|8.55|8.64|39500
5572920|5116|PYN|2013-12-31|8.66|8.66|8.55|8.65|39000
5572921|5116|PYN|2013-12-30|8.64|8.66|8.58|8.62|41500
5572922|5116|PYN|2013-12-27|8.63|8.66|8.58|8.59|24400
5572923|5116|PYN|2013-12-26|8.74|8.74|8.56|8.62|62200
5572924|5116|PYN|2013-12-24|8.73|8.79|8.69|8.76|31300
5572925|5116|PYN|2013-12-23|8.63|8.77|8.62|8.72|90400
5572926|5116|PYN|2013-12-20|8.6|8.65|8.58|8.64|55400
5572927|5116|PYN|2013-12-19|8.49|8.64|8.48|8.61|87600
5572928|5116|PYN|2013-12-18|8.5|8.56|8.49|8.54|27300
5572929|5116|PYN|2013-12-17|8.54|8.55|8.45|8.52|40900
5572930|5116|PYN|2013-12-16|8.48|8.54|8.47|8.54|17800
5572931|5116|PYN|2013-12-13|8.43|8.54|8.43|8.48|59800
5572932|5116|PYN|2013-12-12|8.52|8.54|8.43|8.47|15200
5572933|5116|PYN|2013-12-11|8.61|8.64|8.52|8.52|13500
5572934|5116|PYN|2013-12-10|8.67|8.67|8.56|8.65|17900
5572935|5116|PYN|2013-12-09|8.57|8.71|8.51|8.7|31300
5572936|5116|PYN|2013-12-06|8.58|8.58|8.55|8.58|7800
5572937|5116|PYN|2013-12-05|8.5|8.57|8.5|8.56|12300
5572938|5116|PYN|2013-12-04|8.49|8.55|8.47|8.53|32200
5572939|5116|PYN|2013-12-03|8.5|8.5|8.44|8.5|35700
5572940|5116|PYN|2013-12-02|8.58|8.58|8.49|8.54|25500
5538210|5083|PFE|2014-01-17|31.25|31.29|30.95|31.09|21623200
5578338|5121|PHD|2014-01-16|12.88|12.97|12.83|12.92|65800
5578339|5121|PHD|2014-01-15|12.72|12.87|12.67|12.85|184200
5578340|5121|PHD|2014-01-14|12.88|12.91|12.72|12.75|119100
5578341|5121|PHD|2014-01-13|12.97|13.01|12.89|12.91|112300
5578342|5121|PHD|2014-01-10|12.98|13.08|12.97|12.97|75200
5578343|5121|PHD|2014-01-09|13.01|13.05|12.95|12.97|114700
5578344|5121|PHD|2014-01-08|12.96|13.08|12.95|13.04|110200
5578345|5121|PHD|2014-01-07|12.87|12.98|12.82|12.98|80200
5578346|5121|PHD|2014-01-06|12.83|12.91|12.78|12.88|136000
5578347|5121|PHD|2014-01-03|12.7|12.82|12.64|12.82|160200
5578348|5121|PHD|2014-01-02|12.65|12.8|12.6|12.78|129600
5578349|5121|PHD|2013-12-31|12.7|12.83|12.65|12.72|217200
5578350|5121|PHD|2013-12-30|12.65|12.77|12.62|12.72|208700
5578351|5121|PHD|2013-12-27|12.85|12.85|12.71|12.72|87700
5578352|5121|PHD|2013-12-26|12.62|12.86|12.62|12.86|179200
5578353|5121|PHD|2013-12-24|12.65|12.72|12.63|12.67|37700
5578354|5121|PHD|2013-12-23|12.6|12.8|12.6|12.69|165400
5578355|5121|PHD|2013-12-20|12.37|12.5|12.36|12.48|201700
5578356|5121|PHD|2013-12-19|12.3|12.47|12.3|12.4|151700
5578357|5121|PHD|2013-12-18|12.36|12.42|12.2|12.38|162600
5578358|5121|PHD|2013-12-17|12.28|12.41|12.27|12.41|139500
5578359|5121|PHD|2013-12-16|12.31|12.35|12.29|12.33|99600
5578360|5121|PHD|2013-12-13|12.39|12.39|12.26|12.37|109900
5578361|5121|PHD|2013-12-12|12.44|12.44|12.28|12.35|128600
5578362|5121|PHD|2013-12-11|12.39|12.42|12.34|12.42|123400
5578363|5121|PHD|2013-12-10|12.4|12.44|12.39|12.44|77700
5578364|5121|PHD|2013-12-09|12.32|12.41|12.31|12.38|109100
5578365|5121|PHD|2013-12-06|12.43|12.43|12.34|12.37|86400
5578366|5121|PHD|2013-12-05|12.39|12.43|12.32|12.37|132800
5578367|5121|PHD|2013-12-04|12.37|12.47|12.36|12.47|120800
5578368|5121|PHD|2013-12-03|12.37|12.48|12.36|12.43|131600
5578369|5121|PHD|2013-12-02|12.38|12.45|12.35|12.45|35900
5568990|5113|PMX|2014-01-17|10.4|10.48|10.38|10.48|63100
5568991|5113|PMX|2014-01-16|10.33|10.45|10.32|10.36|127000
5568992|5113|PMX|2014-01-15|10.35|10.35|10.28|10.3|78300
5568993|5113|PMX|2014-01-14|10.32|10.33|10.25|10.32|84800
5568994|5113|PMX|2014-01-13|10.32|10.35|10.3|10.31|109000
5568995|5113|PMX|2014-01-10|10.28|10.34|10.27|10.32|92300
5568996|5113|PMX|2014-01-09|10.3|10.32|10.24|10.26|102500
5568997|5113|PMX|2014-01-08|10.31|10.39|10.29|10.29|75500
5568998|5113|PMX|2014-01-07|10.28|10.4|10.26|10.35|226700
5568999|5113|PMX|2014-01-06|10.14|10.28|10.12|10.25|185900
5569000|5113|PMX|2014-01-03|10.07|10.14|10.05|10.12|77800
5569001|5113|PMX|2014-01-02|10.02|10.11|9.99|10.07|63000
5569002|5113|PMX|2013-12-31|9.96|10.03|9.95|10|144100
5569003|5113|PMX|2013-12-30|10.08|10.08|9.96|10|154600
5569004|5113|PMX|2013-12-27|10.08|10.11|9.99|10.03|189100
5569005|5113|PMX|2013-12-26|10.1|10.12|10.07|10.09|115000
5569006|5113|PMX|2013-12-24|10.16|10.16|10.06|10.07|54800
5569007|5113|PMX|2013-12-23|10.1|10.24|10.06|10.15|198100
5569008|5113|PMX|2013-12-20|10.03|10.15|10.02|10.06|179800
5569009|5113|PMX|2013-12-19|9.94|10.1|9.85|10.04|155600
5569010|5113|PMX|2013-12-18|9.88|10.01|9.82|10.01|169500
5569011|5113|PMX|2013-12-17|9.83|9.95|9.83|9.85|246300
5569012|5113|PMX|2013-12-16|9.87|9.9|9.8|9.87|154100
5569013|5113|PMX|2013-12-13|9.84|9.92|9.81|9.87|134900
5569014|5113|PMX|2013-12-12|9.9|9.92|9.83|9.84|136000
5569015|5113|PMX|2013-12-11|9.92|9.93|9.84|9.91|132000
5569016|5113|PMX|2013-12-10|10|10.03|9.9|9.9|155500
5569017|5113|PMX|2013-12-09|10.07|10.07|10|10.03|68000
5569018|5113|PMX|2013-12-06|10.03|10.11|9.99|10.01|72300
5569019|5113|PMX|2013-12-05|10.11|10.15|9.99|10.03|155900
5569020|5113|PMX|2013-12-04|10|10.14|10|10.1|149200
5569021|5113|PMX|2013-12-03|10.05|10.07|10.01|10.04|94500
5569022|5113|PMX|2013-12-02|10.08|10.08|10|10.02|61200
5586173|5127|PBI|2014-01-17|23.43|23.54|23.07|23.1|1479500
5586174|5127|PBI|2014-01-16|23.59|23.78|23.32|23.46|1323300
5586175|5127|PBI|2014-01-15|23.37|23.77|23.36|23.67|1650600
5586176|5127|PBI|2014-01-14|22.98|23.45|22.95|23.33|2302100
5586177|5127|PBI|2014-01-13|23.3|23.56|22.64|22.91|2626400
5586178|5127|PBI|2014-01-10|23.48|23.62|23.29|23.48|1998300
5586179|5127|PBI|2014-01-09|23.7|23.83|23.19|23.36|2281000
5586180|5127|PBI|2014-01-08|23.64|23.81|23.41|23.69|3126700
5586181|5127|PBI|2014-01-07|23.79|23.93|23.6|23.67|1697200
5586182|5127|PBI|2014-01-06|23.92|24.18|23.57|23.63|3863900
5586183|5127|PBI|2014-01-03|23.45|23.95|23.44|23.85|2709000
5586184|5127|PBI|2014-01-02|23.3|23.48|23.17|23.43|3752600
5586185|5127|PBI|2013-12-31|23.35|23.5|23.23|23.3|2162100
5562492|5108|PKO|2013-12-02|28.33|28.33|28.09|28.17|32200
5599464|5144|POR|2014-01-17|29.6|29.6|29.43|29.48|408500
5599465|5144|POR|2014-01-16|29.41|29.57|29.3|29.54|424800
5599466|5144|POR|2014-01-15|29.84|29.95|29.46|29.5|523000
5599467|5144|POR|2014-01-14|29.97|30|29.73|29.76|395400
5599468|5144|POR|2014-01-13|30.03|30.12|29.73|29.85|428600
5599469|5144|POR|2014-01-10|29.81|30.19|29.78|30.07|331700
5599470|5144|POR|2014-01-09|29.41|29.74|29.35|29.73|742500
5599471|5144|POR|2014-01-08|29.43|29.5|29.15|29.34|574900
5599472|5144|POR|2014-01-07|29.32|29.49|29.17|29.41|498800
5599473|5144|POR|2014-01-06|29.45|29.46|29.13|29.15|689200
5599474|5144|POR|2014-01-03|29.58|29.71|29.3|29.42|515800
5599475|5144|POR|2014-01-02|30.04|30.09|29.49|29.59|742500
5599476|5144|POR|2013-12-31|30.15|30.28|30|30.2|470500
5599477|5144|POR|2013-12-30|30.04|30.31|30|30.05|468600
5599478|5144|POR|2013-12-27|30.05|30.26|29.84|30.12|708600
5599479|5144|POR|2013-12-26|30.18|30.31|29.85|29.92|446100
5599480|5144|POR|2013-12-24|29.9|30.31|29.83|30.02|395700
5599481|5144|POR|2013-12-23|30.12|30.17|29.55|30|805700
5599482|5144|POR|2013-12-20|30.35|30.54|30.16|30.23|1091800
5599483|5144|POR|2013-12-19|30.55|30.55|30.11|30.24|945500
5599484|5144|POR|2013-12-18|30.09|30.57|29.76|30.52|1400500
5599485|5144|POR|2013-12-17|30.07|30.14|29.81|30.11|572200
5599486|5144|POR|2013-12-16|29.64|30.08|29.58|30.05|671700
5599487|5144|POR|2013-12-13|29.46|29.65|29.37|29.57|560100
5599488|5144|POR|2013-12-12|29.13|29.5|29.07|29.45|1160700
5599489|5144|POR|2013-12-11|29.52|29.67|29.09|29.13|524300
5599490|5144|POR|2013-12-10|29.89|29.89|29.35|29.51|776500
5599491|5144|POR|2013-12-09|30|30.24|29.64|29.84|964500
5599492|5144|POR|2013-12-06|29.53|29.89|29.46|29.76|425100
5599493|5144|POR|2013-12-05|29.6|29.6|29.25|29.37|740000
5599494|5144|POR|2013-12-04|29.1|29.59|29|29.56|655300
5599495|5144|POR|2013-12-03|29.17|29.59|29.14|29.25|959300
5599496|5144|POR|2013-12-02|29.86|29.86|29.27|29.28|760800
5595546|5141|PII|2014-01-17|138.13|138.59|136.44|136.89|578400
5595547|5141|PII|2014-01-16|139.57|140.7|137.62|138.11|696100
5595548|5141|PII|2014-01-15|140.52|141.25|139.49|139.63|711900
5595549|5141|PII|2014-01-14|139.47|140.34|138.31|140.17|503100
5595550|5141|PII|2014-01-13|143.63|143.9|138.58|138.97|818400
5595551|5141|PII|2014-01-10|145.61|146.13|143.22|143.66|561500
5595552|5141|PII|2014-01-09|146.47|146.99|144.1|144.97|373400
5595553|5141|PII|2014-01-08|145.23|146.88|144.17|145.5|504900
5595554|5141|PII|2014-01-07|144.8|145.75|143.74|144.78|562400
5595555|5141|PII|2014-01-06|145|145.27|142.84|143.64|416000
5595556|5141|PII|2014-01-03|145.5|146.4|143.39|144.62|411000
5595557|5141|PII|2014-01-02|145.36|145.87|144.08|145|551400
5595558|5141|PII|2013-12-31|146.13|146.41|144.86|145.64|424300
5595559|5141|PII|2013-12-30|143.9|146.08|143.12|145.78|598600
5595560|5141|PII|2013-12-27|144.22|144.84|142.83|143.33|324900
5595561|5141|PII|2013-12-26|143.08|145.05|143.05|144.23|255300
5595562|5141|PII|2013-12-24|143.39|144.08|142.53|142.96|168000
5595563|5141|PII|2013-12-23|142.05|143.64|141.92|143.21|482300
5595564|5141|PII|2013-12-20|139.9|142.07|139.06|141.57|1872600
5595565|5141|PII|2013-12-19|139.87|140.18|138.73|139.59|467800
5595566|5141|PII|2013-12-18|136.11|140|135.4|139.91|665700
5595567|5141|PII|2013-12-17|135.54|136.34|134.6|135.9|551700
5595568|5141|PII|2013-12-16|134.94|136|134.21|135.54|456800
5595569|5141|PII|2013-12-13|134.75|135.81|133.23|133.83|421500
5595570|5141|PII|2013-12-12|134.94|135.85|133.52|134.42|555400
5595571|5141|PII|2013-12-11|139.24|139.24|134.68|134.88|647300
5595572|5141|PII|2013-12-10|138.63|140.44|138.26|138.76|576600
5595573|5141|PII|2013-12-09|135.98|139|135.43|138.8|667900
5595574|5141|PII|2013-12-06|136|137.79|135.7|135.98|544000
5595575|5141|PII|2013-12-05|133.81|135.49|132.97|135.13|564300
5595576|5141|PII|2013-12-04|132.41|134.59|132.13|133.88|449700
5595577|5141|PII|2013-12-03|132.09|134|132.09|133.26|342400
5595578|5141|PII|2013-12-02|133.37|134.93|132.32|132.99|475500
5556245|5101|PCM|2014-01-17|11.86|11.88|11.76|11.8|27400
5556246|5101|PCM|2014-01-16|11.77|11.85|11.75|11.8|46600
5556247|5101|PCM|2014-01-15|11.81|11.81|11.73|11.76|34200
5556248|5101|PCM|2014-01-14|11.7|11.8|11.65|11.79|45500
5556249|5101|PCM|2014-01-13|11.74|11.75|11.67|11.71|25200
5556250|5101|PCM|2014-01-10|11.75|11.75|11.65|11.68|52300
5556251|5101|PCM|2014-01-09|11.67|11.81|11.59|11.71|49700
5556252|5101|PCM|2014-01-08|11.78|11.78|11.66|11.66|24200
5556253|5101|PCM|2014-01-07|11.71|11.78|11.66|11.72|30000
5556254|5101|PCM|2014-01-06|11.57|11.74|11.54|11.71|58900
5556255|5101|PCM|2014-01-03|11.6|11.6|11.52|11.58|32300
5570324|5114|PNF|2013-12-06|10.08|10.16|9.96|10.03|21500
5570325|5114|PNF|2013-12-05|10.06|10.06|9.99|10.02|36000
5570326|5114|PNF|2013-12-04|10.08|10.11|10.05|10.08|19700
5570327|5114|PNF|2013-12-03|10.01|10.1|9.96|10.1|61200
5570328|5114|PNF|2013-12-02|10.03|10.07|10|10.07|52200
5591462|5134|PCL|2014-01-17|44.24|44.33|43.98|44.25|1324600
5591463|5134|PCL|2014-01-16|44.28|44.43|44.14|44.23|813500
5591464|5134|PCL|2014-01-15|44.1|44.5|44.1|44.29|1035900
5591465|5134|PCL|2014-01-14|44|44.51|43.91|44.29|914400
5591466|5134|PCL|2014-01-13|44|44.23|43.77|43.92|984600
5591467|5134|PCL|2014-01-10|44.22|44.5|43.98|44.14|907000
5591468|5134|PCL|2014-01-09|44.23|44.37|43.51|44.13|1582600
5591469|5134|PCL|2014-01-08|44.42|44.45|43.69|44.05|2196800
5591470|5134|PCL|2014-01-07|44.39|45.1|44.14|44.45|1849100
5591471|5134|PCL|2014-01-06|44.29|45.37|43.98|44.75|3260200
5591472|5134|PCL|2014-01-03|46.29|46.6|46.05|46.34|701500
5591473|5134|PCL|2014-01-02|46.36|46.74|46.05|46.29|682400
5591474|5134|PCL|2013-12-31|46.5|46.69|46.3|46.51|551000
5591475|5134|PCL|2013-12-30|46.31|46.65|46.31|46.49|456300
5591476|5134|PCL|2013-12-27|46.29|46.45|45.97|46.4|508400
5591477|5134|PCL|2013-12-26|46.58|46.81|46.01|46.24|818400
5591478|5134|PCL|2013-12-24|46.54|46.73|46.34|46.53|372600
5591479|5134|PCL|2013-12-23|46.48|46.99|46.34|46.53|1007100
5591480|5134|PCL|2013-12-20|46.17|46.49|46.06|46.37|1892100
5591481|5134|PCL|2013-12-19|46.19|46.29|45.9|46.06|1176200
5591482|5134|PCL|2013-12-18|45.4|46.25|45.04|46.17|1999200
5591483|5134|PCL|2013-12-17|45.12|45.4|44.88|45.32|1056400
5591484|5134|PCL|2013-12-16|44.69|45.29|44.5|45.21|1053700
5591485|5134|PCL|2013-12-13|44.26|44.89|44.19|44.44|1413400
5591486|5134|PCL|2013-12-12|44.17|44.51|44.09|44.18|1342300
5591487|5134|PCL|2013-12-11|44.76|44.84|44.24|44.4|1336700
5591488|5134|PCL|2013-12-10|44.71|44.96|44.6|44.7|949400
5591489|5134|PCL|2013-12-09|44.77|44.91|44.37|44.84|940000
5591490|5134|PCL|2013-12-06|44.26|44.86|44.22|44.78|1111300
5591491|5134|PCL|2013-12-05|44|44.16|43.6|44.02|956200
5591492|5134|PCL|2013-12-04|43.47|44.24|43.45|44|1190100
5591493|5134|PCL|2013-12-03|43.59|44.01|43.51|43.75|923400
5591494|5134|PCL|2013-12-02|43.73|44.2|43.51|43.74|1037200
5554939|5100|PZC|2014-01-17|9.61|9.76|9.6|9.64|125800
5554940|5100|PZC|2014-01-16|9.54|9.57|9.49|9.54|65300
5554941|5100|PZC|2014-01-15|9.46|9.51|9.44|9.5|30200
5554942|5100|PZC|2014-01-14|9.44|9.47|9.44|9.45|51100
5554943|5100|PZC|2014-01-13|9.43|9.45|9.36|9.45|69900
5554944|5100|PZC|2014-01-10|9.35|9.42|9.34|9.42|56900
5554945|5100|PZC|2014-01-09|9.33|9.35|9.32|9.34|38000
5554946|5100|PZC|2014-01-08|9.31|9.37|9.26|9.34|63900
5554947|5100|PZC|2014-01-07|9.35|9.39|9.3|9.33|129300
5554948|5100|PZC|2014-01-06|9.24|9.35|9.24|9.34|39200
5554949|5100|PZC|2014-01-03|9.25|9.26|9.17|9.26|56700
5554950|5100|PZC|2014-01-02|9.25|9.28|9.15|9.22|83800
5554951|5100|PZC|2013-12-31|9.15|9.24|9.09|9.2|210200
5554952|5100|PZC|2013-12-30|9.24|9.27|9.15|9.15|135500
5554953|5100|PZC|2013-12-27|9.38|9.38|9.25|9.28|102200
5554954|5100|PZC|2013-12-26|9.4|9.4|9.33|9.34|72800
5554955|5100|PZC|2013-12-24|9.4|9.4|9.36|9.4|35700
5554956|5100|PZC|2013-12-23|9.41|9.52|9.4|9.4|137200
5554957|5100|PZC|2013-12-20|9.34|9.43|9.32|9.39|101100
5554958|5100|PZC|2013-12-19|9.33|9.39|9.33|9.36|86000
5554959|5100|PZC|2013-12-18|9.22|9.33|9.22|9.29|59500
5554960|5100|PZC|2013-12-17|9.08|9.28|9.08|9.26|179600
5554961|5100|PZC|2013-12-16|9.13|9.13|9.05|9.09|87400
5554962|5100|PZC|2013-12-13|9.13|9.16|9.03|9.08|139600
5554963|5100|PZC|2013-12-12|9.13|9.16|9.12|9.15|24100
5554964|5100|PZC|2013-12-11|9.13|9.16|9.09|9.16|66300
5554965|5100|PZC|2013-12-10|9.15|9.16|9.12|9.16|40700
5554966|5100|PZC|2013-12-09|9.19|9.25|9.18|9.21|109200
5554967|5100|PZC|2013-12-06|9.1|9.23|9.09|9.23|66700
5554968|5100|PZC|2013-12-05|9.08|9.15|9.08|9.14|109100
5554969|5100|PZC|2013-12-04|9.1|9.18|9.1|9.13|55300
5554970|5100|PZC|2013-12-03|9.08|9.16|9.07|9.12|38000
5554971|5100|PZC|2013-12-02|9.16|9.22|9.06|9.15|126300
5556823|5102|PTY|2014-01-17|18.17|18.65|18.14|18.35|917300
5556824|5102|PTY|2014-01-16|18.08|18.14|17.96|18.05|236900
5556825|5102|PTY|2014-01-15|18.15|18.17|17.94|18.01|378900
5556826|5102|PTY|2014-01-14|18.09|18.18|18.09|18.17|250800
5556827|5102|PTY|2014-01-13|17.99|18.2|17.96|18.13|426100
5556828|5102|PTY|2014-01-10|17.88|17.99|17.71|17.98|329900
5556829|5102|PTY|2014-01-09|17.76|17.86|17.56|17.75|306800
5538211|5083|PFE|2014-01-16|31.18|31.42|31.09|31.17|18573100
5538212|5083|PFE|2014-01-15|31.05|31.31|30.85|31.18|28816800
5538213|5083|PFE|2014-01-14|30.58|31.05|30.55|31|32976600
5538214|5083|PFE|2014-01-13|30.86|31.03|30.44|30.54|23981400
5538215|5083|PFE|2014-01-10|30.84|30.95|30.5|30.69|21718100
5538216|5083|PFE|2014-01-09|31.08|31.12|30.61|30.93|20581500
5538217|5083|PFE|2014-01-08|30.78|30.99|30.65|30.95|22923200
5538218|5083|PFE|2014-01-07|30.86|31.02|30.74|30.74|22223000
5538219|5083|PFE|2014-01-06|30.77|30.95|30.53|30.55|23961500
5538220|5083|PFE|2014-01-03|30.39|30.83|30.38|30.52|15035400
5538221|5083|PFE|2014-01-02|30.47|30.6|30.33|30.46|17425300
5538222|5083|PFE|2013-12-31|30.62|30.81|30.49|30.63|15164900
5538223|5083|PFE|2013-12-30|30.54|30.7|30.39|30.69|14799400
5538224|5083|PFE|2013-12-27|30.76|30.85|30.53|30.64|11956300
5538225|5083|PFE|2013-12-26|30.37|30.56|30.32|30.55|12056900
5538226|5083|PFE|2013-12-24|30.44|30.45|30.22|30.29|10992500
5538227|5083|PFE|2013-12-23|30.46|30.5|30.17|30.35|22988600
5538228|5083|PFE|2013-12-20|30.72|30.96|30.25|30.25|62314400
5538229|5083|PFE|2013-12-19|30.78|31.01|30.61|30.71|32703000
5538230|5083|PFE|2013-12-18|30.3|30.78|30.01|30.77|34869100
5538231|5083|PFE|2013-12-17|30.18|30.31|30.01|30.14|28636100
5538232|5083|PFE|2013-12-16|30.3|30.63|30.14|30.25|28214700
5538233|5083|PFE|2013-12-13|30.44|30.48|29.95|30.25|26081000
5538234|5083|PFE|2013-12-12|30.55|30.77|30.21|30.25|29083900
5538235|5083|PFE|2013-12-11|31.31|31.34|30.52|30.65|34768800
5538236|5083|PFE|2013-12-10|31.41|31.49|31.2|31.34|22701200
5538237|5083|PFE|2013-12-09|31.53|31.69|31.41|31.58|21264100
5538238|5083|PFE|2013-12-06|31.55|31.61|31.33|31.54|18213700
5538239|5083|PFE|2013-12-05|31.12|31.4|31.12|31.25|20665700
5538240|5083|PFE|2013-12-04|31.11|31.43|31|31.27|23736000
5538241|5083|PFE|2013-12-03|31.69|31.71|31.17|31.22|37129400
5538242|5083|PFE|2013-12-02|31.61|31.93|31.61|31.83|18767600
5540822|5085|PHH|2014-01-17|23.7|23.82|23.46|23.48|451000
5540823|5085|PHH|2014-01-16|24.72|24.82|23.76|23.78|840100
5540824|5085|PHH|2014-01-15|23.77|24.93|23.7|24.88|1132800
5540825|5085|PHH|2014-01-14|23.91|24.04|23.44|23.72|651300
5540826|5085|PHH|2014-01-13|24.56|24.66|23.8|23.81|511700
5540827|5085|PHH|2014-01-10|24.76|24.86|24.48|24.64|947800
5540828|5085|PHH|2014-01-09|24.4|24.93|24.19|24.84|1261300
5540829|5085|PHH|2014-01-08|24.3|24.7|24.18|24.31|836400
5540830|5085|PHH|2014-01-07|24.52|24.87|24.28|24.32|445900
5540831|5085|PHH|2014-01-06|24.48|24.88|24.38|24.5|554000
5540832|5085|PHH|2014-01-03|24.49|24.55|24.17|24.39|356200
5540833|5085|PHH|2014-01-02|24.23|24.51|23.95|24.5|623700
5540834|5085|PHH|2013-12-31|24.3|24.44|24.22|24.35|236600
5540835|5085|PHH|2013-12-30|24.08|24.48|24.08|24.28|333100
5540836|5085|PHH|2013-12-27|24.32|24.32|23.92|24.08|528000
5540837|5085|PHH|2013-12-26|24.3|24.4|24.07|24.17|274000
5540838|5085|PHH|2013-12-24|24.5|24.7|24.26|24.28|132200
5540839|5085|PHH|2013-12-23|24.4|24.67|24.13|24.44|742700
5540840|5085|PHH|2013-12-20|24.01|24.58|24|24.29|1157000
5540841|5085|PHH|2013-12-19|24.12|24.35|23.89|23.92|333700
5540842|5085|PHH|2013-12-18|23.62|24.17|23.48|24.15|522100
5540843|5085|PHH|2013-12-17|23.3|23.77|23.25|23.6|591700
5540844|5085|PHH|2013-12-16|23.33|23.57|23.21|23.3|429400
5540845|5085|PHH|2013-12-13|23.59|23.82|23.2|23.3|466100
5540846|5085|PHH|2013-12-12|23.23|23.73|23.11|23.55|586600
5540847|5085|PHH|2013-12-11|23.6|23.79|23.14|23.15|445000
5540848|5085|PHH|2013-12-10|23.3|23.58|23.18|23.56|478400
5540849|5085|PHH|2013-12-09|23.4|23.56|23.13|23.32|549800
5540850|5085|PHH|2013-12-06|23.02|23.36|22.92|23.35|445100
5540851|5085|PHH|2013-12-05|23.23|23.38|22.76|22.78|597300
5540852|5085|PHH|2013-12-04|23.3|23.6|22.99|23.28|472700
5540853|5085|PHH|2013-12-03|23.42|23.69|23.33|23.37|568900
5540854|5085|PHH|2013-12-02|23.99|24.07|23.45|23.53|525600
5536475|5081|PDH|2014-01-17|13|13.2|12.9|13|451700
5536476|5081|PDH|2014-01-16|12.65|13.04|12.63|12.97|819100
5536477|5081|PDH|2014-01-15|12.51|12.69|12.43|12.63|218600
5536478|5081|PDH|2014-01-14|12.42|12.54|12.25|12.45|260800
5536479|5081|PDH|2014-01-13|12.36|12.48|12.25|12.36|262800
5536480|5081|PDH|2014-01-10|12.35|12.39|12.11|12.36|189200
5536481|5081|PDH|2014-01-09|12.13|12.32|12|12.32|386300
5536482|5081|PDH|2014-01-08|12.07|12.09|11.88|12.08|172200
5536483|5081|PDH|2014-01-07|11.77|12.06|11.51|12|430500
5536484|5081|PDH|2014-01-06|11.74|11.81|11.6|11.69|160100
5536485|5081|PDH|2014-01-03|11.57|11.8|11.35|11.57|171900
5536486|5081|PDH|2014-01-02|11.58|11.92|11.45|11.52|247800
5536487|5081|PDH|2013-12-31|11.47|11.87|11.44|11.65|467500
5556256|5101|PCM|2014-01-02|11.66|11.66|11.51|11.54|40400
5556257|5101|PCM|2013-12-31|11.51|11.67|11.49|11.65|77200
5556258|5101|PCM|2013-12-30|11.54|11.54|11.4|11.45|28800
5556259|5101|PCM|2013-12-27|11.47|11.67|11.41|11.44|45500
5556260|5101|PCM|2013-12-26|11.74|11.74|11.53|11.56|70700
5556261|5101|PCM|2013-12-24|11.71|11.74|11.62|11.7|25700
5556262|5101|PCM|2013-12-23|11.56|11.7|11.56|11.68|69800
5556263|5101|PCM|2013-12-20|11.51|11.55|11.43|11.53|38900
5556264|5101|PCM|2013-12-19|11.5|11.54|11.42|11.5|33400
5556265|5101|PCM|2013-12-18|11.39|11.55|11.35|11.49|37100
5556266|5101|PCM|2013-12-17|11.33|11.4|11.29|11.4|56400
5556267|5101|PCM|2013-12-16|11.33|11.33|11.25|11.3|31500
5556268|5101|PCM|2013-12-13|11.24|11.29|11.22|11.27|20000
5556269|5101|PCM|2013-12-12|11.17|11.26|11.17|11.26|29100
5556270|5101|PCM|2013-12-11|11.34|11.34|11.19|11.22|33600
5556271|5101|PCM|2013-12-10|11.25|11.37|11.18|11.33|56400
5556272|5101|PCM|2013-12-09|11.3|11.35|11.23|11.29|32600
5556273|5101|PCM|2013-12-06|11.26|11.28|11.18|11.25|45000
5556274|5101|PCM|2013-12-05|11.37|11.39|11.1|11.22|60600
5556275|5101|PCM|2013-12-04|11.34|11.4|11.32|11.34|58700
5556276|5101|PCM|2013-12-03|11.38|11.49|11.31|11.4|47600
5556277|5101|PCM|2013-12-02|11.34|11.41|11.29|11.37|45800
5579643|5122|PHT|2014-01-17|17.53|17.6|17.48|17.49|54900
5579644|5122|PHT|2014-01-16|17.49|17.54|17.45|17.53|60000
5579645|5122|PHT|2014-01-15|17.54|17.54|17.46|17.5|70200
5579646|5122|PHT|2014-01-14|17.46|17.51|17.43|17.47|43600
5579647|5122|PHT|2014-01-13|17.39|17.49|17.38|17.44|47000
5579648|5122|PHT|2014-01-10|17.29|17.48|17.29|17.42|54700
5579649|5122|PHT|2014-01-09|17.3|17.34|17.21|17.31|46800
5579650|5122|PHT|2014-01-08|17.25|17.29|17.15|17.2|126800
5579651|5122|PHT|2014-01-07|17.35|17.39|17.25|17.29|122700
5579652|5122|PHT|2014-01-06|17.2|17.35|17.11|17.32|139600
5579653|5122|PHT|2014-01-03|17.14|17.15|17.05|17.13|65900
5579654|5122|PHT|2014-01-02|17.03|17.16|17.03|17.1|104200
5579655|5122|PHT|2013-12-31|17.1|17.12|16.97|17.04|157500
5579656|5122|PHT|2013-12-30|17.09|17.14|16.92|17.08|80100
5579657|5122|PHT|2013-12-27|17.15|17.22|16.98|17.16|127500
5579658|5122|PHT|2013-12-26|17.24|17.25|17.12|17.24|93700
5579659|5122|PHT|2013-12-24|17.11|17.28|17.11|17.17|83100
5579660|5122|PHT|2013-12-23|16.9|17.09|16.85|17.06|91600
5579661|5122|PHT|2013-12-20|16.73|16.88|16.65|16.83|118200
5579662|5122|PHT|2013-12-19|16.72|16.73|16.62|16.7|91500
5579663|5122|PHT|2013-12-18|16.72|16.72|16.58|16.66|82400
5579664|5122|PHT|2013-12-17|16.76|16.82|16.66|16.69|58500
5579665|5122|PHT|2013-12-16|16.73|16.88|16.68|16.81|59700
5579666|5122|PHT|2013-12-13|16.7|16.85|16.7|16.76|61100
5579667|5122|PHT|2013-12-12|16.83|16.84|16.61|16.65|78100
5579668|5122|PHT|2013-12-11|16.91|16.97|16.83|16.87|78400
5579669|5122|PHT|2013-12-10|17.09|17.1|16.94|17.03|72600
5579670|5122|PHT|2013-12-09|17.06|17.09|16.94|17.08|79300
5579671|5122|PHT|2013-12-06|17|17.09|16.94|16.94|92100
5579672|5122|PHT|2013-12-05|17.05|17.1|16.95|16.97|62900
5579673|5122|PHT|2013-12-04|16.92|17.05|16.91|17|78000
5579674|5122|PHT|2013-12-03|17.05|17.11|16.92|16.93|96100
5579675|5122|PHT|2013-12-02|17.11|17.11|16.91|17.05|126600
5567684|5112|PML|2014-01-17|11.21|11.32|11.19|11.22|210800
5567685|5112|PML|2014-01-16|11.16|11.23|11.12|11.19|164100
5567686|5112|PML|2014-01-15|11.08|11.16|11.08|11.15|202900
5567687|5112|PML|2014-01-14|10.98|11.08|10.98|11.04|109600
5567688|5112|PML|2014-01-13|11.05|11.13|11|11|261700
5567689|5112|PML|2014-01-10|10.87|11.03|10.87|11.02|159000
5567690|5112|PML|2014-01-09|10.91|10.98|10.85|10.85|181300
5567691|5112|PML|2014-01-08|11|11|10.9|10.95|138000
5567692|5112|PML|2014-01-07|10.96|11|10.89|10.96|184600
5567693|5112|PML|2014-01-06|10.77|10.88|10.74|10.87|150300
5567694|5112|PML|2014-01-03|10.52|10.74|10.52|10.7|280100
5567695|5112|PML|2014-01-02|10.65|10.67|10.57|10.64|208200
5567696|5112|PML|2013-12-31|10.66|10.71|10.6|10.66|356700
5567697|5112|PML|2013-12-30|10.64|10.74|10.64|10.7|371900
5567698|5112|PML|2013-12-27|10.84|10.89|10.7|10.71|349200
5567699|5112|PML|2013-12-26|10.9|10.94|10.83|10.89|184800
5567700|5112|PML|2013-12-24|10.86|10.95|10.84|10.88|221700
5567701|5112|PML|2013-12-23|10.75|10.99|10.75|10.89|508900
5567702|5112|PML|2013-12-20|10.6|10.8|10.6|10.75|421100
5567703|5112|PML|2013-12-19|10.58|10.69|10.54|10.65|547100
5567704|5112|PML|2013-12-18|10.49|10.6|10.47|10.56|455000
5567705|5112|PML|2013-12-17|10.36|10.54|10.33|10.52|490800
5567706|5112|PML|2013-12-16|10.28|10.34|10.27|10.31|342100
5586186|5127|PBI|2013-12-30|23.5|23.59|23.31|23.38|1502400
5586187|5127|PBI|2013-12-27|23.7|23.8|23.53|23.56|2287500
5586188|5127|PBI|2013-12-26|23|23.84|22.97|23.77|3799300
5586189|5127|PBI|2013-12-24|22.93|23.1|22.73|23.05|749400
5586190|5127|PBI|2013-12-23|22.55|23.05|22.46|22.96|3318700
5586191|5127|PBI|2013-12-20|22.05|22.73|21.91|22.4|11535200
5586192|5127|PBI|2013-12-19|22.12|22.3|22.01|22.06|3070800
5586193|5127|PBI|2013-12-18|22.04|22.23|21.36|22.13|3731200
5586194|5127|PBI|2013-12-17|22.15|22.18|21.72|22.06|3146100
5586195|5127|PBI|2013-12-16|22.24|22.38|22.05|22.2|3806900
5586196|5127|PBI|2013-12-13|21.91|22.3|21.91|22.24|2648500
5586197|5127|PBI|2013-12-12|22.06|22.11|21.71|21.97|3303000
5586198|5127|PBI|2013-12-11|22.51|22.66|21.96|22.04|3905400
5586199|5127|PBI|2013-12-10|22.11|22.57|22.1|22.51|2687000
5586200|5127|PBI|2013-12-09|22.21|22.35|22.06|22.23|2495900
5586201|5127|PBI|2013-12-06|21.77|22.31|21.53|22.24|4929000
5586202|5127|PBI|2013-12-05|22.49|22.49|21.42|21.55|5815400
5586203|5127|PBI|2013-12-04|22.32|22.84|22.08|22.52|4965400
5586204|5127|PBI|2013-12-03|23.17|23.32|22.29|22.37|5772600
5586205|5127|PBI|2013-12-02|23.25|23.74|23.15|23.38|2859200
5582255|5124|MHI|2014-01-17|13.95|14.09|13.95|14.02|136000
5582256|5124|MHI|2014-01-16|14|14.02|13.95|13.99|55600
5582257|5124|MHI|2014-01-15|13.99|14.02|13.97|13.98|54300
5582258|5124|MHI|2014-01-14|14.13|14.13|14.08|14.08|50300
5582259|5124|MHI|2014-01-13|14.15|14.18|14.07|14.13|40100
5582260|5124|MHI|2014-01-10|14.06|14.14|14.01|14.12|40900
5582261|5124|MHI|2014-01-09|13.97|14.06|13.94|14.03|51200
5582262|5124|MHI|2014-01-08|13.91|14|13.87|13.99|80500
5582263|5124|MHI|2014-01-07|13.98|13.99|13.85|13.91|61700
5582264|5124|MHI|2014-01-06|13.72|13.91|13.72|13.9|86200
5582265|5124|MHI|2014-01-03|13.61|13.74|13.6|13.71|85000
5582266|5124|MHI|2014-01-02|13.54|13.64|13.5|13.64|50400
5582267|5124|MHI|2013-12-31|13.47|13.61|13.35|13.59|142000
5582268|5124|MHI|2013-12-30|13.58|13.65|13.44|13.51|134100
5582269|5124|MHI|2013-12-27|13.72|13.75|13.5|13.6|96700
5582270|5124|MHI|2013-12-26|13.72|13.85|13.72|13.78|119200
5582271|5124|MHI|2013-12-24|13.75|13.83|13.73|13.73|58800
5582272|5124|MHI|2013-12-23|13.54|13.82|13.53|13.76|171500
5582273|5124|MHI|2013-12-20|13.51|13.65|13.5|13.54|149000
5582274|5124|MHI|2013-12-19|13.58|13.61|13.45|13.53|144900
5582275|5124|MHI|2013-12-18|13.29|13.56|13.17|13.56|172600
5582276|5124|MHI|2013-12-17|12.96|13.27|12.93|13.26|158700
5582277|5124|MHI|2013-12-16|13.05|13.05|12.9|12.96|143500
5582278|5124|MHI|2013-12-13|13.02|13.08|12.95|13.08|122600
5582279|5124|MHI|2013-12-12|13.09|13.18|12.9|13.07|313100
5582280|5124|MHI|2013-12-11|13.38|13.38|13.15|13.15|146100
5582281|5124|MHI|2013-12-10|13.41|13.48|13.37|13.47|103700
5582282|5124|MHI|2013-12-09|13.67|13.67|13.42|13.43|70800
5582283|5124|MHI|2013-12-06|13.48|13.48|13.37|13.44|62800
5582284|5124|MHI|2013-12-05|13.56|13.57|13.38|13.41|130200
5582285|5124|MHI|2013-12-04|13.68|13.68|13.55|13.57|82300
5582286|5124|MHI|2013-12-03|13.68|13.7|13.57|13.66|82300
5582287|5124|MHI|2013-12-02|13.8|13.82|13.57|13.72|172000
5618621|5172|PPP|2014-01-17|5.24|5.46|5.2|5.46|276700
5618622|5172|PPP|2014-01-16|5.2|5.28|5.08|5.18|161400
5618623|5172|PPP|2014-01-15|5.06|5.18|5.01|5.15|206500
5618624|5172|PPP|2014-01-14|4.85|5.16|4.8|5.09|565200
5618625|5172|PPP|2014-01-13|4.65|4.94|4.55|4.92|286300
5618626|5172|PPP|2014-01-10|4.52|4.63|4.52|4.62|271500
5618627|5172|PPP|2014-01-09|4.65|4.65|4.42|4.48|209000
5618628|5172|PPP|2014-01-08|4.67|4.69|4.59|4.65|56300
5618629|5172|PPP|2014-01-07|4.8|4.8|4.6|4.69|145200
5618630|5172|PPP|2014-01-06|4.74|4.88|4.72|4.8|232100
5618631|5172|PPP|2014-01-03|4.78|4.78|4.65|4.75|241100
5618632|5172|PPP|2014-01-02|4.51|4.69|4.51|4.67|300400
5618633|5172|PPP|2013-12-31|4.45|4.54|4.4|4.44|232500
5618634|5172|PPP|2013-12-30|4.5|4.53|4.4|4.46|236300
5618635|5172|PPP|2013-12-27|4.55|4.57|4.45|4.53|199500
5618636|5172|PPP|2013-12-26|4.6|4.68|4.5|4.6|301100
5618637|5172|PPP|2013-12-24|4.3|4.47|4.3|4.45|208600
5618638|5172|PPP|2013-12-23|4.36|4.38|4.27|4.31|229900
5618639|5172|PPP|2013-12-20|4.5|4.5|4.31|4.39|289800
5618640|5172|PPP|2013-12-19|4.42|4.45|4.37|4.39|311700
5618641|5172|PPP|2013-12-18|4.48|4.53|4.41|4.47|278900
5618642|5172|PPP|2013-12-17|4.6|4.6|4.47|4.47|210300
5618643|5172|PPP|2013-12-16|4.62|4.7|4.51|4.59|896100
5618644|5172|PPP|2013-12-13|4.84|4.93|4.74|4.91|84700
5618645|5172|PPP|2013-12-12|4.78|4.81|4.64|4.77|106500
5536488|5081|PDH|2013-12-30|11.05|11.61|11.05|11.54|323100
5536489|5081|PDH|2013-12-27|10.91|11.1|10.9|11.08|310000
5536490|5081|PDH|2013-12-26|10.65|10.97|10.63|10.87|238300
5536491|5081|PDH|2013-12-24|10.5|10.65|10.4|10.65|164000
5536492|5081|PDH|2013-12-23|10.48|10.68|10.37|10.51|428400
5536493|5081|PDH|2013-12-20|10.64|10.79|10.44|10.5|422400
5536494|5081|PDH|2013-12-19|10.7|10.74|10.63|10.65|250600
5536495|5081|PDH|2013-12-18|10.67|10.94|10.67|10.73|315200
5536496|5081|PDH|2013-12-17|10.77|10.79|10.61|10.64|288100
5536497|5081|PDH|2013-12-16|10.8|11|10.77|10.79|342400
5536498|5081|PDH|2013-12-13|10.7|11.04|10.7|10.79|432100
5536499|5081|PDH|2013-12-12|11.2|11.2|10.61|10.67|1194500
5536500|5081|PDH|2013-12-11|11.51|11.58|11.12|11.38|376800
5536501|5081|PDH|2013-12-10|11.75|11.84|11.5|11.51|185200
5536502|5081|PDH|2013-12-09|11.93|11.96|11.61|11.78|277200
5536503|5081|PDH|2013-12-06|12.04|12.05|11.85|11.87|154500
5536504|5081|PDH|2013-12-05|11.96|12|11.85|11.97|134000
5536505|5081|PDH|2013-12-04|12|12.13|11.92|12|198700
5536506|5081|PDH|2013-12-03|11.89|12.07|11.88|11.97|390300
5536507|5081|PDH|2013-12-02|12.15|12.19|11.86|11.88|317900
5547290|5093|DOC|2014-01-17|13.13|13.3|12.9|13|109100
5547291|5093|DOC|2014-01-16|13.15|13.3|13.1|13.15|132900
5547292|5093|DOC|2014-01-15|13.08|13.25|13.02|13.13|141600
5547293|5093|DOC|2014-01-14|12.91|13.04|12.83|13|138100
5547294|5093|DOC|2014-01-13|12.87|12.9|12.75|12.84|181600
5547295|5093|DOC|2014-01-10|12.83|12.89|12.79|12.85|115400
5547296|5093|DOC|2014-01-09|12.91|12.91|12.61|12.8|178300
5547297|5093|DOC|2014-01-08|12.96|13.08|12.78|12.84|236700
5547298|5093|DOC|2014-01-07|12.94|12.99|12.76|12.88|176200
5547299|5093|DOC|2014-01-06|13.06|13.18|12.7|12.78|174100
5547300|5093|DOC|2014-01-03|12.56|12.96|12.5|12.84|157100
5547301|5093|DOC|2014-01-02|12.68|12.68|12.44|12.57|81100
5547302|5093|DOC|2013-12-31|12.53|12.77|12.46|12.74|140700
5547303|5093|DOC|2013-12-30|12.64|12.75|12.42|12.46|127800
5547304|5093|DOC|2013-12-27|12.75|12.8|12.45|12.68|138500
5547305|5093|DOC|2013-12-26|12.7|12.84|12.65|12.7|149500
5547306|5093|DOC|2013-12-24|12.8|12.81|12.66|12.71|85000
5547307|5093|DOC|2013-12-23|12.6|12.86|12.58|12.8|143600
5547308|5093|DOC|2013-12-20|12.35|12.7|12.27|12.7|1263100
5547309|5093|DOC|2013-12-19|12.35|12.45|12.25|12.41|158100
5547310|5093|DOC|2013-12-18|12|12.42|11.96|12.33|328100
5547311|5093|DOC|2013-12-17|11.95|12.14|11.71|12|196600
5547312|5093|DOC|2013-12-16|11.62|12.16|11.45|11.95|250500
5547313|5093|DOC|2013-12-13|11.64|11.7|11.43|11.56|182100
5547314|5093|DOC|2013-12-12|11.7|11.7|11.59|11.6|144800
5547315|5093|DOC|2013-12-11|11.62|11.78|11.5|11.67|180300
5547316|5093|DOC|2013-12-10|11.66|11.74|11.59|11.64|256200
5547317|5093|DOC|2013-12-09|11.7|11.81|11.6|11.62|436200
5547318|5093|DOC|2013-12-06|11.46|11.7|11.11|11.68|1698000
5547319|5093|DOC|2013-12-05|11.25|11.56|11.25|11.51|338900
5547320|5093|DOC|2013-12-04|11.15|11.34|11.05|11.26|247300
5547321|5093|DOC|2013-12-03|11.35|11.35|11.16|11.24|139400
5547322|5093|DOC|2013-12-02|11.89|11.9|11.36|11.46|142700
5546616|5092|FENG|2014-01-17|11.4|11.5|11.3|11.36|589700
5546617|5092|FENG|2014-01-16|11.2|11.45|11|11.34|1105100
5546618|5092|FENG|2014-01-15|10.41|11.2|10.35|11.13|1663700
5546619|5092|FENG|2014-01-14|10|10.32|9.97|10.28|1063700
5546620|5092|FENG|2014-01-13|10.6|10.67|9.82|9.92|977300
5546621|5092|FENG|2014-01-10|10.88|10.88|10.3|10.57|885900
5546622|5092|FENG|2014-01-09|10.85|10.95|10.6|10.88|997800
5546623|5092|FENG|2014-01-08|10.28|10.87|10.25|10.84|971400
5546624|5092|FENG|2014-01-07|9.85|10.31|9.85|10.28|769500
5546625|5092|FENG|2014-01-06|10.29|10.29|9.78|9.81|536600
5546626|5092|FENG|2014-01-03|10.16|10.24|9.92|10.2|958500
5546627|5092|FENG|2014-01-02|9.62|10.1|9.6|10.1|1033300
5546628|5092|FENG|2013-12-31|9.44|9.69|9.39|9.63|723400
5546629|5092|FENG|2013-12-30|9.35|9.47|9.24|9.47|433800
5546630|5092|FENG|2013-12-27|9.37|9.55|9.34|9.38|317700
5546631|5092|FENG|2013-12-26|9.27|9.47|9.27|9.37|520800
5546632|5092|FENG|2013-12-24|9.49|9.54|9.15|9.35|409900
5546633|5092|FENG|2013-12-23|9.08|9.43|9.06|9.43|923700
5546634|5092|FENG|2013-12-20|9|9.08|8.93|9.06|927100
5546635|5092|FENG|2013-12-19|8.73|9.07|8.7|9.04|803600
5546636|5092|FENG|2013-12-18|8.65|8.84|8.51|8.78|637400
5546637|5092|FENG|2013-12-17|8.81|8.85|8.56|8.59|638700
5546638|5092|FENG|2013-12-16|9|9.12|8.82|8.85|447000
5546639|5092|FENG|2013-12-13|8.97|9.22|8.9|8.92|618000
5546640|5092|FENG|2013-12-12|8.56|9.19|8.54|8.99|5441900
5556830|5102|PTY|2014-01-08|17.85|17.91|17.8|17.84|291000
5556831|5102|PTY|2014-01-07|17.82|17.95|17.74|17.8|299800
5556832|5102|PTY|2014-01-06|17.54|17.75|17.54|17.69|279800
5556833|5102|PTY|2014-01-03|17.6|17.64|17.43|17.54|344000
5556834|5102|PTY|2014-01-02|17.28|17.6|17.27|17.59|304500
5556835|5102|PTY|2013-12-31|17.27|17.42|17.21|17.26|435300
5556836|5102|PTY|2013-12-30|17.73|17.73|17.27|17.33|358100
5556837|5102|PTY|2013-12-27|17.94|17.94|17.52|17.54|385600
5556838|5102|PTY|2013-12-26|17.7|18.15|17.61|17.84|696500
5556839|5102|PTY|2013-12-24|19.25|19.38|19.09|19.28|396400
5556840|5102|PTY|2013-12-23|18.78|19.17|18.46|19.13|1010500
5556841|5102|PTY|2013-12-20|17.93|18.15|17.81|18.07|351900
5556842|5102|PTY|2013-12-19|17.65|17.93|17.59|17.83|267200
5556843|5102|PTY|2013-12-18|17.55|17.78|17.46|17.64|298800
5556844|5102|PTY|2013-12-17|17.38|17.52|17.27|17.47|263800
5556845|5102|PTY|2013-12-16|17.04|17.44|17.03|17.4|455300
5556846|5102|PTY|2013-12-13|17.02|17.08|16.95|16.99|378400
5556847|5102|PTY|2013-12-12|17.17|17.17|16.99|17.03|575300
5556848|5102|PTY|2013-12-11|17.32|17.39|17.18|17.21|457400
5556849|5102|PTY|2013-12-10|17.45|17.49|17.27|17.33|312400
5556850|5102|PTY|2013-12-09|17.52|17.58|17.47|17.48|347100
5556851|5102|PTY|2013-12-06|17.63|17.72|17.46|17.54|282200
5556852|5102|PTY|2013-12-05|17.5|18|17.5|17.63|221200
5556853|5102|PTY|2013-12-04|17.61|17.64|17.53|17.53|323800
5556854|5102|PTY|2013-12-03|17.8|17.88|17.6|17.61|328400
5556855|5102|PTY|2013-12-02|17.83|17.84|17.71|17.8|246400
5552327|5098|PCQ|2014-01-17|13.3|13.69|13.3|13.67|119200
5552328|5098|PCQ|2014-01-16|13.26|13.28|13.21|13.25|47200
5552329|5098|PCQ|2014-01-15|13.19|13.26|13.19|13.24|39000
5552330|5098|PCQ|2014-01-14|13.21|13.24|13.16|13.23|25800
5552331|5098|PCQ|2014-01-13|13.24|13.25|13.14|13.19|79200
5552332|5098|PCQ|2014-01-10|13.16|13.23|13.16|13.21|71500
5552333|5098|PCQ|2014-01-09|13.25|13.25|13.13|13.14|27700
5552334|5098|PCQ|2014-01-08|13.3|13.31|13.16|13.25|49700
5552335|5098|PCQ|2014-01-07|13.23|13.31|13.23|13.27|25100
5552336|5098|PCQ|2014-01-06|13.16|13.3|13.15|13.18|48000
5552337|5098|PCQ|2014-01-03|13.19|13.26|13.11|13.15|65700
5552338|5098|PCQ|2014-01-02|13.05|13.19|12.96|13.19|85400
5552339|5098|PCQ|2013-12-31|13.14|13.14|12.95|13.01|215200
5552340|5098|PCQ|2013-12-30|13.09|13.17|13.05|13.12|59300
5552341|5098|PCQ|2013-12-27|13.25|13.25|13.04|13.16|120900
5552342|5098|PCQ|2013-12-26|13.39|13.42|13.2|13.27|88600
5552343|5098|PCQ|2013-12-24|13.46|13.48|13.3|13.45|82100
5552344|5098|PCQ|2013-12-23|13.32|13.53|13.31|13.39|71900
5552345|5098|PCQ|2013-12-20|13.1|13.36|13.1|13.32|115100
5552346|5098|PCQ|2013-12-19|13.15|13.31|13.15|13.27|70000
5552347|5098|PCQ|2013-12-18|13.07|13.2|13.02|13.2|76800
5552348|5098|PCQ|2013-12-17|12.95|13.11|12.91|13.06|100900
5552349|5098|PCQ|2013-12-16|12.86|12.94|12.83|12.94|62100
5552350|5098|PCQ|2013-12-13|12.94|12.94|12.81|12.85|115300
5552351|5098|PCQ|2013-12-12|12.99|12.99|12.88|12.89|72500
5552352|5098|PCQ|2013-12-11|12.79|13.2|12.75|13.07|168900
5552353|5098|PCQ|2013-12-10|12.83|12.86|12.71|12.79|67000
5552354|5098|PCQ|2013-12-09|12.9|12.95|12.85|12.9|66800
5552355|5098|PCQ|2013-12-06|12.9|12.94|12.82|12.89|53700
5552356|5098|PCQ|2013-12-05|12.93|12.94|12.82|12.9|71000
5552357|5098|PCQ|2013-12-04|12.94|13|12.91|12.99|37100
5552358|5098|PCQ|2013-12-03|12.87|13|12.82|12.93|55900
5552359|5098|PCQ|2013-12-02|12.92|12.98|12.8|12.91|108800
5565072|5110|PFN|2014-01-17|10.29|10.31|10.25|10.27|173000
5565073|5110|PFN|2014-01-16|10.26|10.29|10.23|10.27|171000
5565074|5110|PFN|2014-01-15|10.22|10.25|10.22|10.25|150900
5565075|5110|PFN|2014-01-14|10.25|10.25|10.18|10.24|142900
5565076|5110|PFN|2014-01-13|10.2|10.25|10.18|10.25|233100
5565077|5110|PFN|2014-01-10|10.16|10.23|10.1|10.21|208400
5565078|5110|PFN|2014-01-09|10.13|10.17|10.08|10.14|174000
5565079|5110|PFN|2014-01-08|10.22|10.23|10.18|10.21|225000
5565080|5110|PFN|2014-01-07|10.2|10.25|10.16|10.21|210100
5565081|5110|PFN|2014-01-06|10.11|10.18|10.1|10.16|189400
5565082|5110|PFN|2014-01-03|9.98|10.11|9.97|10.08|215900
5565083|5110|PFN|2014-01-02|9.97|10.05|9.96|10.01|251700
5565084|5110|PFN|2013-12-31|9.89|9.99|9.89|9.95|312000
5565085|5110|PFN|2013-12-30|10.02|10.05|9.9|9.91|421000
5565086|5110|PFN|2013-12-27|10.15|10.21|10.01|10.02|260900
5565087|5110|PFN|2013-12-26|10.15|10.16|10.08|10.15|277300
5565088|5110|PFN|2013-12-24|10.13|10.15|10.11|10.15|94300
5565089|5110|PFN|2013-12-23|10.15|10.17|10.12|10.13|388100
5565090|5110|PFN|2013-12-20|10.04|10.14|10.04|10.13|225700
5618646|5172|PPP|2013-12-11|5.02|5.02|4.86|4.88|81400
5618647|5172|PPP|2013-12-10|5|5.01|4.9|4.98|186100
5618648|5172|PPP|2013-12-09|4.74|4.89|4.74|4.87|67600
5618649|5172|PPP|2013-12-06|4.85|4.86|4.68|4.75|107200
5618650|5172|PPP|2013-12-05|4.79|4.91|4.73|4.84|81800
5618651|5172|PPP|2013-12-04|4.76|4.92|4.65|4.87|156200
5618652|5172|PPP|2013-12-03|4.96|4.96|4.7|4.74|132700
5618653|5172|PPP|2013-12-02|5.15|5.15|4.87|4.92|210200
5615633|5169|PBH|2014-01-17|32.92|32.92|31.49|31.68|508100
5615634|5169|PBH|2014-01-16|33.65|33.75|32.77|33.04|265100
5615635|5169|PBH|2014-01-15|33.71|33.91|33.52|33.61|342500
5615636|5169|PBH|2014-01-14|33.27|33.8|33.24|33.56|303000
5615637|5169|PBH|2014-01-13|33.61|33.72|32.73|33.13|290500
5615638|5169|PBH|2014-01-10|33.32|33.79|33.06|33.75|280700
5615639|5169|PBH|2014-01-09|33.74|33.92|32.9|33.23|368500
5615640|5169|PBH|2014-01-08|34.78|34.87|33.45|33.52|427000
5615641|5169|PBH|2014-01-07|34.63|34.96|34.23|34.78|346000
5615642|5169|PBH|2014-01-06|35.79|36.02|34.44|34.44|404700
5615643|5169|PBH|2014-01-03|35|35.82|35|35.61|305200
5615644|5169|PBH|2014-01-02|35.81|35.86|34.7|35.02|311000
5615645|5169|PBH|2013-12-31|35.57|36.39|35.45|35.8|506600
5615646|5169|PBH|2013-12-30|35.92|35.95|35.59|35.63|127800
5615647|5169|PBH|2013-12-27|36.34|36.58|35.81|35.97|121100
5615648|5169|PBH|2013-12-26|35.98|36.34|35.8|36.14|216200
5615649|5169|PBH|2013-12-24|35.78|36.15|35.42|35.93|241100
5615650|5169|PBH|2013-12-23|35.62|36.69|35.34|35.77|293700
5615651|5169|PBH|2013-12-20|36.14|36.14|34.95|35.25|1356700
5615652|5169|PBH|2013-12-19|35.68|36.53|35.51|35.87|410700
5615653|5169|PBH|2013-12-18|35.04|35.83|34.45|35.83|293700
5615654|5169|PBH|2013-12-17|35.45|35.77|34.7|35.07|250900
5615655|5169|PBH|2013-12-16|35.01|35.7|34.71|35.35|320900
5615656|5169|PBH|2013-12-13|35.01|35.01|34.32|34.77|182000
5615657|5169|PBH|2013-12-12|35.34|35.4|34.78|34.83|159000
5615658|5169|PBH|2013-12-11|35.66|35.69|35.09|35.32|332100
5615659|5169|PBH|2013-12-10|35.4|35.81|35.3|35.57|449100
5615660|5169|PBH|2013-12-09|35.71|36|35.19|35.53|233700
5615661|5169|PBH|2013-12-06|35.56|35.76|35.34|35.58|225700
5615662|5169|PBH|2013-12-05|34.9|35.21|34.68|35.1|184000
5615663|5169|PBH|2013-12-04|34.92|35.09|34.56|34.99|237000
5615664|5169|PBH|2013-12-03|34.69|35|34.12|35|530700
5615665|5169|PBH|2013-12-02|35.17|35.24|34.4|34.68|661500
5575520|5118|PF|2014-01-17|27.48|27.7|27.28|27.3|198000
5575521|5118|PF|2014-01-16|27.53|27.64|27.37|27.56|302600
5575522|5118|PF|2014-01-15|27.94|27.94|27.37|27.53|381100
5575523|5118|PF|2014-01-14|27.07|27.88|27.07|27.88|359500
5575524|5118|PF|2014-01-13|27.27|27.48|26.91|27|333700
5575525|5118|PF|2014-01-10|27.23|27.37|27.03|27.34|506500
5575526|5118|PF|2014-01-09|27.17|27.36|26.77|27.33|351900
5575527|5118|PF|2014-01-08|27.17|27.32|26.86|27.16|416600
5575528|5118|PF|2014-01-07|27.05|27.28|27|27.15|429900
5575529|5118|PF|2014-01-06|27.01|27.25|26.87|27|1050600
5575530|5118|PF|2014-01-03|27.11|27.25|26.77|27.01|981300
5575531|5118|PF|2014-01-02|27.5|27.64|27.25|27.37|577400
5575532|5118|PF|2013-12-31|27|27.52|26.88|27.46|720100
5575533|5118|PF|2013-12-30|27.11|27.3|26.82|26.94|507900
5575534|5118|PF|2013-12-27|27.44|27.69|27.1|27.24|332800
5575535|5118|PF|2013-12-26|26.86|27.5|26.8|27.37|289400
5575536|5118|PF|2013-12-24|26.57|26.96|26.48|26.9|126800
5575537|5118|PF|2013-12-23|26.85|26.92|26.46|26.57|280500
5575538|5118|PF|2013-12-20|26.65|26.97|26.56|26.84|911900
5575539|5118|PF|2013-12-19|26.65|26.73|26.6|26.71|425100
5575540|5118|PF|2013-12-18|26.72|26.83|26.65|26.71|673400
5575541|5118|PF|2013-12-17|26.75|26.88|26.65|26.74|548000
5575542|5118|PF|2013-12-16|26.86|26.99|26.65|26.73|596900
5575543|5118|PF|2013-12-13|26.6|26.86|26.55|26.73|1558700
5575544|5118|PF|2013-12-12|26.5|26.82|26.3|26.55|6523000
5575545|5118|PF|2013-12-11|27.02|27.41|26.91|27.21|326000
5575546|5118|PF|2013-12-10|27.15|27.47|26.9|27.02|402700
5575547|5118|PF|2013-12-09|27.69|28.12|27.61|27.97|111700
5575548|5118|PF|2013-12-06|27.69|27.98|27.65|27.73|154600
5575549|5118|PF|2013-12-05|27.38|27.54|27.14|27.51|143000
5575550|5118|PF|2013-12-04|27.13|27.45|27|27.37|143400
5575551|5118|PF|2013-12-03|27.34|27.5|27.01|27.13|217300
5575552|5118|PF|2013-12-02|27.64|27.64|27.09|27.21|155300
5598158|5143|PPO|2014-01-17|38.42|38.66|37.95|38.32|271700
5598159|5143|PPO|2014-01-16|38.84|39.1|38.54|38.57|114000
5598160|5143|PPO|2014-01-15|37.83|39.11|37.83|39.02|240400
5598161|5143|PPO|2014-01-14|37.59|38.21|37.46|37.76|168100
5546641|5092|FENG|2013-12-11|8.86|9.04|8.56|8.59|1730800
5546642|5092|FENG|2013-12-10|9.31|9.37|8.87|8.87|1721700
5546643|5092|FENG|2013-12-09|9.62|9.65|9.2|9.26|1298000
5546644|5092|FENG|2013-12-06|9.9|9.9|9.12|9.2|984500
5546645|5092|FENG|2013-12-05|9.84|9.95|9.7|9.81|604200
5546646|5092|FENG|2013-12-04|9.62|9.87|9.59|9.81|324400
5546647|5092|FENG|2013-12-03|9.64|9.7|9.51|9.61|532200
5546648|5092|FENG|2013-12-02|9.91|9.92|9.53|9.66|549800
5543434|5087|PHI|2014-01-17|58.16|59.02|58.16|58.88|99100
5543435|5087|PHI|2014-01-16|59.43|59.53|58.21|58.29|110100
5543436|5087|PHI|2014-01-15|59.56|59.56|59.08|59.23|29200
5543437|5087|PHI|2014-01-14|59.79|60|59.27|59.65|88000
5543438|5087|PHI|2014-01-13|60|60.34|59.69|59.81|93000
5543439|5087|PHI|2014-01-10|59.47|59.97|59.31|59.71|70500
5543440|5087|PHI|2014-01-09|59.88|59.88|58.62|59.13|84700
5543441|5087|PHI|2014-01-08|60.29|60.29|58.61|59.21|118900
5543442|5087|PHI|2014-01-07|58.5|58.5|58.03|58.06|63500
5543443|5087|PHI|2014-01-06|59|59.09|58.04|58.2|73500
5543444|5087|PHI|2014-01-03|59.08|59.44|58.42|58.53|74800
5543445|5087|PHI|2014-01-02|60.08|60.08|59.08|59.15|60100
5543446|5087|PHI|2013-12-31|60.13|60.4|59.96|60.08|70600
5543447|5087|PHI|2013-12-30|59.87|60.4|59.87|60.19|25600
5543448|5087|PHI|2013-12-27|59.78|60.32|59.78|60.27|64200
5543449|5087|PHI|2013-12-26|60.77|60.77|59.52|59.74|82900
5543450|5087|PHI|2013-12-24|60.71|61.16|59.82|60.77|47600
5543451|5087|PHI|2013-12-23|59.5|60.68|59.38|60.52|61000
5543452|5087|PHI|2013-12-20|59.65|59.65|59|59.54|84000
5543453|5087|PHI|2013-12-19|59.74|60.31|59.53|59.85|73700
5543454|5087|PHI|2013-12-18|59.52|60.32|59.35|60.09|184200
5543455|5087|PHI|2013-12-17|59.42|59.77|59.11|59.31|154800
5543456|5087|PHI|2013-12-16|59.56|59.99|59.21|59.35|82700
5543457|5087|PHI|2013-12-13|59|59.47|59|59.08|95400
5543458|5087|PHI|2013-12-12|59.2|59.51|58.63|58.66|160400
5543459|5087|PHI|2013-12-11|60.05|60.22|59.34|59.35|89500
5543460|5087|PHI|2013-12-10|59.91|60.12|59.68|59.68|99200
5543461|5087|PHI|2013-12-09|60.34|60.63|59.86|60.26|133600
5543462|5087|PHI|2013-12-06|60.4|61.02|60.29|60.8|100900
5543463|5087|PHI|2013-12-05|61.38|61.54|60.36|60.47|199600
5543464|5087|PHI|2013-12-04|62.25|62.25|61.37|62.01|178700
5543465|5087|PHI|2013-12-03|61.52|62.81|61.52|62.38|286000
5543466|5087|PHI|2013-12-02|62.55|62.87|61.7|61.77|119100
5533863|5078|PBR|2014-01-17|12.53|12.65|12.42|12.48|15576700
5533864|5078|PBR|2014-01-16|12.73|12.8|12.45|12.54|20579500
5533865|5078|PBR|2014-01-15|12.55|12.94|12.51|12.71|34442900
5533866|5078|PBR|2014-01-14|12.45|12.55|12.41|12.42|18328000
5533867|5078|PBR|2014-01-13|12.81|12.86|12.4|12.46|21429200
5533868|5078|PBR|2014-01-10|12.73|12.91|12.65|12.84|21865300
5533869|5078|PBR|2014-01-09|12.65|12.73|12.33|12.52|21117400
5533870|5078|PBR|2014-01-08|12.93|12.96|12.66|12.68|17711000
5533871|5078|PBR|2014-01-07|13.38|13.38|12.82|12.9|19305300
5533872|5078|PBR|2014-01-06|12.97|13.2|12.89|13.16|12475200
5533873|5078|PBR|2014-01-03|13.26|13.37|13|13.12|19993700
5533874|5078|PBR|2014-01-02|13.45|13.5|13.2|13.32|18218000
5533875|5078|PBR|2013-12-31|13.66|13.85|13.58|13.78|6936800
5533876|5078|PBR|2013-12-30|13.66|13.84|13.58|13.66|11482200
5533877|5078|PBR|2013-12-27|13.4|13.69|13.38|13.67|11538500
5533878|5078|PBR|2013-12-26|13.53|13.59|13.4|13.5|11271100
5533879|5078|PBR|2013-12-24|13.48|13.68|13.28|13.66|6046400
5533880|5078|PBR|2013-12-23|13.36|13.64|13.35|13.57|10327400
5533881|5078|PBR|2013-12-20|13.3|13.43|13.21|13.34|18207100
5533882|5078|PBR|2013-12-19|13.47|13.73|13.32|13.57|12925600
5533883|5078|PBR|2013-12-18|13.52|13.79|13.33|13.71|15493500
5533884|5078|PBR|2013-12-17|13.69|13.72|13.45|13.55|10731600
5533885|5078|PBR|2013-12-16|13.87|14|13.7|13.71|11037100
5533886|5078|PBR|2013-12-13|13.51|13.73|13.46|13.69|13185000
5533887|5078|PBR|2013-12-12|13.46|13.56|13.36|13.44|15074000
5533888|5078|PBR|2013-12-11|13.87|13.91|13.33|13.44|19276200
5533889|5078|PBR|2013-12-10|14.04|14.12|13.95|13.99|12222900
5533890|5078|PBR|2013-12-09|14.08|14.1|13.83|13.87|13774800
5533891|5078|PBR|2013-12-06|14.09|14.2|13.76|13.9|18808800
5533892|5078|PBR|2013-12-05|13.97|14.29|13.87|13.93|15722200
5533893|5078|PBR|2013-12-04|14|14.09|13.86|14.02|19455700
5533894|5078|PBR|2013-12-03|13.86|14.48|13.85|14.13|25923000
5533895|5078|PBR|2013-12-02|14.48|14.53|13.98|14.2|53062800
5547417|5094|PNY|2014-01-17|32.53|32.67|32.35|32.47|748500
5547418|5094|PNY|2014-01-16|32.37|32.61|32.31|32.54|272300
5547419|5094|PNY|2014-01-15|32.82|32.86|32.36|32.46|320200
5547420|5094|PNY|2014-01-14|32.42|32.81|32.35|32.62|269300
5598162|5143|PPO|2014-01-13|37.55|37.94|37.22|37.52|220600
5598163|5143|PPO|2014-01-10|37.35|37.85|36.96|37.73|250800
5598164|5143|PPO|2014-01-09|37.19|37.7|37|37.19|311900
5598165|5143|PPO|2014-01-08|37.56|37.78|36.99|37.09|339700
5598166|5143|PPO|2014-01-07|37.76|37.85|37.24|37.5|401100
5598167|5143|PPO|2014-01-06|38.17|38.32|37.45|37.48|182100
5598168|5143|PPO|2014-01-03|38.19|38.19|37.75|37.96|199600
5598169|5143|PPO|2014-01-02|38.91|38.91|37.75|37.99|352000
5598170|5143|PPO|2013-12-31|39.98|40.14|38.71|38.9|310700
5598171|5143|PPO|2013-12-30|39.07|40.91|39.04|39.92|1165000
5598172|5143|PPO|2013-12-27|37.75|38.36|37.52|38.01|192700
5598173|5143|PPO|2013-12-26|37.07|37.9|37.07|37.58|223100
5598174|5143|PPO|2013-12-24|36.96|37.24|36.94|37.03|188800
5598175|5143|PPO|2013-12-23|37.09|37.17|36.59|36.96|268100
5598176|5143|PPO|2013-12-20|36.81|37.29|36.6|36.97|629500
5598177|5143|PPO|2013-12-19|36.28|36.7|36.12|36.69|354500
5598178|5143|PPO|2013-12-18|36.32|36.62|36|36.42|598700
5598179|5143|PPO|2013-12-17|36.59|36.77|36.28|36.36|197600
5598180|5143|PPO|2013-12-16|36.71|36.77|36.48|36.69|237700
5598181|5143|PPO|2013-12-13|36.75|37|36.43|36.71|114500
5598182|5143|PPO|2013-12-12|36.69|37.07|36.46|36.71|328300
5598183|5143|PPO|2013-12-11|36.79|36.81|36.54|36.71|326400
5598184|5143|PPO|2013-12-10|36.41|37|36.35|36.82|355500
5598185|5143|PPO|2013-12-09|36.82|36.88|36.46|36.55|427700
5598186|5143|PPO|2013-12-06|37.31|37.41|36.8|36.9|199700
5598187|5143|PPO|2013-12-05|36.7|37.11|36.69|36.89|169100
5598188|5143|PPO|2013-12-04|36.88|37.33|36.53|36.79|223700
5598189|5143|PPO|2013-12-03|38|38.11|36.92|37.13|441200
5598190|5143|PPO|2013-12-02|37.95|38.46|37.67|38.28|296500
5587479|5130|PAA|2014-01-17|50.3|50.43|49.96|50.06|755400
5587480|5130|PAA|2014-01-16|50.45|50.74|49.95|50.27|937300
5587481|5130|PAA|2014-01-15|51|51.23|50.46|50.49|788000
5587482|5130|PAA|2014-01-14|50.91|51.06|50.37|50.98|796800
5587483|5130|PAA|2014-01-13|50.96|51.18|50.75|50.88|696300
5587484|5130|PAA|2014-01-10|50.97|51.41|50.71|50.87|628800
5587485|5130|PAA|2014-01-09|50.75|50.99|50.32|50.95|735300
5587486|5130|PAA|2014-01-08|50.98|51.1|50.13|50.69|1087100
5587487|5130|PAA|2014-01-07|50.99|51.11|50.78|50.98|767900
5587488|5130|PAA|2014-01-06|51.28|51.34|50.82|50.83|625800
5587489|5130|PAA|2014-01-03|51.58|51.81|50.92|51.21|819700
5587490|5130|PAA|2014-01-02|51.49|51.88|51.16|51.52|889100
5587491|5130|PAA|2013-12-31|51.96|52.4|51.76|51.77|1042400
5587492|5130|PAA|2013-12-30|51.44|52.09|51.44|51.97|1018600
5587493|5130|PAA|2013-12-27|52.01|52.01|51.33|51.44|712500
5587494|5130|PAA|2013-12-26|51.18|52.19|51.18|51.55|1188800
5587495|5130|PAA|2013-12-24|50.96|51.6|50.92|51.13|521000
5587496|5130|PAA|2013-12-23|50.97|51.69|50.65|51.17|1237100
5587497|5130|PAA|2013-12-20|49.68|50.88|49.53|50.57|2568300
5587498|5130|PAA|2013-12-19|48.75|49.61|48.14|49.57|1790400
5587499|5130|PAA|2013-12-18|48.3|48.91|47.98|48.9|1957400
5587500|5130|PAA|2013-12-17|48.05|48.43|47.6|48.3|2152800
5587501|5130|PAA|2013-12-16|48.75|49.25|48.3|48.44|1404900
5587502|5130|PAA|2013-12-13|48.75|48.88|48.02|48.58|1516000
5587503|5130|PAA|2013-12-12|48.95|49.15|47.26|48.74|1983800
5587504|5130|PAA|2013-12-11|49.66|49.68|48.95|49.03|1051300
5587505|5130|PAA|2013-12-10|49.93|50.39|49.81|49.83|896500
5587506|5130|PAA|2013-12-09|49.96|50.25|49.7|49.93|899100
5587507|5130|PAA|2013-12-06|49.5|50.1|49.3|50|845100
5587508|5130|PAA|2013-12-05|49.82|49.95|49.25|49.27|1081100
5587509|5130|PAA|2013-12-04|50.7|50.89|49.96|50.01|1271300
5587510|5130|PAA|2013-12-03|51.1|51.37|50.76|50.96|1349600
5587511|5130|PAA|2013-12-02|51.55|51.71|51.12|51.32|792100
5607797|5152|PPG|2014-01-17|188.5|192.23|188.5|189.48|1828200
5607798|5152|PPG|2014-01-16|182.57|189.89|182.57|187.67|1647100
5607799|5152|PPG|2014-01-15|191.27|191.55|190.43|190.7|1055700
5607800|5152|PPG|2014-01-14|188.57|191.01|187.57|190.89|959700
5607801|5152|PPG|2014-01-13|189.93|191.35|187.19|187.76|1304500
5607802|5152|PPG|2014-01-10|190.57|191.54|189.63|190.58|1045100
5607803|5152|PPG|2014-01-09|189.71|191.23|189.25|190.13|1183000
5607804|5152|PPG|2014-01-08|188.55|190.2|187.41|189.47|1003300
5607805|5152|PPG|2014-01-07|187.6|189.14|186.02|188.28|1167400
5607806|5152|PPG|2014-01-06|189.63|189.99|186.93|187.52|782400
5607807|5152|PPG|2014-01-03|189.4|190.1|188.88|189.41|407100
5607808|5152|PPG|2014-01-02|189.5|190.29|188.53|188.94|684200
5607809|5152|PPG|2013-12-31|188.77|190.07|188.26|189.66|519400
5607810|5152|PPG|2013-12-30|187.82|188.83|187.1|188.47|507600
5607811|5152|PPG|2013-12-27|188.58|188.58|187.25|187.78|391500
5607812|5152|PPG|2013-12-26|187.84|188.37|187.25|188.08|304900
5565091|5110|PFN|2013-12-19|10|10.06|9.98|10.06|186700
5565092|5110|PFN|2013-12-18|9.94|10.02|9.91|10.01|265000
5565093|5110|PFN|2013-12-17|9.94|9.95|9.88|9.95|227800
5565094|5110|PFN|2013-12-16|9.91|9.97|9.9|9.92|354500
5565095|5110|PFN|2013-12-13|9.96|10|9.84|9.9|295500
5565096|5110|PFN|2013-12-12|10.01|10.08|9.92|9.98|264700
5565097|5110|PFN|2013-12-11|10.09|10.09|10|10.05|114000
5565098|5110|PFN|2013-12-10|10.04|10.13|10.01|10.08|286600
5565099|5110|PFN|2013-12-09|10.05|10.23|10.05|10.12|254900
5565100|5110|PFN|2013-12-06|10|10.09|9.98|10.08|225700
5565101|5110|PFN|2013-12-05|9.97|10|9.95|9.99|155600
5565102|5110|PFN|2013-12-04|10|10.04|9.97|10|163100
5565103|5110|PFN|2013-12-03|10.06|10.14|9.99|10.06|348900
5565104|5110|PFN|2013-12-02|10.19|10.19|10.05|10.07|185700
5563766|5109|PFL|2014-01-17|11.6|11.65|11.58|11.63|43600
5563767|5109|PFL|2014-01-16|11.6|11.62|11.52|11.56|55600
5563768|5109|PFL|2014-01-15|11.6|11.63|11.56|11.58|60700
5563769|5109|PFL|2014-01-14|11.58|11.6|11.54|11.57|56800
5563770|5109|PFL|2014-01-13|11.58|11.61|11.51|11.58|66100
5563771|5109|PFL|2014-01-10|11.45|11.54|11.44|11.54|39500
5563772|5109|PFL|2014-01-09|11.52|11.52|11.4|11.43|48600
5563773|5109|PFL|2014-01-08|11.63|11.64|11.56|11.59|80300
5563774|5109|PFL|2014-01-07|11.6|11.66|11.52|11.61|79900
5563775|5109|PFL|2014-01-06|11.47|11.55|11.47|11.5|105300
5563776|5109|PFL|2014-01-03|11.35|11.45|11.32|11.45|70900
5563777|5109|PFL|2014-01-02|11.32|11.42|11.29|11.33|91100
5563778|5109|PFL|2013-12-31|11.25|11.34|11.21|11.31|138700
5563779|5109|PFL|2013-12-30|11.37|11.38|11.24|11.31|121800
5563780|5109|PFL|2013-12-27|11.47|11.51|11.29|11.32|137200
5563781|5109|PFL|2013-12-26|11.31|11.46|11.28|11.45|174600
5563782|5109|PFL|2013-12-24|11.35|11.39|11.33|11.35|64000
5563783|5109|PFL|2013-12-23|11.38|11.44|11.34|11.38|160500
5563784|5109|PFL|2013-12-20|11.27|11.36|11.27|11.34|130200
5563785|5109|PFL|2013-12-19|11.24|11.33|11.23|11.31|154500
5563786|5109|PFL|2013-12-18|11.17|11.28|11.17|11.28|133600
5563787|5109|PFL|2013-12-17|11.2|11.23|11.13|11.23|124300
5563788|5109|PFL|2013-12-16|11.16|11.25|11.16|11.2|140800
5563789|5109|PFL|2013-12-13|11.14|11.2|11.07|11.18|117600
5563790|5109|PFL|2013-12-12|11.26|11.26|11.13|11.18|143300
5563791|5109|PFL|2013-12-11|11.25|11.27|11.21|11.26|83400
5563792|5109|PFL|2013-12-10|11.21|11.3|11.21|11.25|130200
5563793|5109|PFL|2013-12-09|11.36|11.44|11.26|11.3|132000
5563794|5109|PFL|2013-12-06|11.28|11.38|11.28|11.33|88400
5563795|5109|PFL|2013-12-05|11.27|11.33|11.25|11.3|65700
5563796|5109|PFL|2013-12-04|11.39|11.39|11.26|11.33|83700
5563797|5109|PFL|2013-12-03|11.4|11.48|11.32|11.4|100500
5563798|5109|PFL|2013-12-02|11.5|11.52|11.43|11.46|76500
5559435|5105|PDI|2014-01-17|29.63|29.63|29.4|29.46|303200
5559436|5105|PDI|2014-01-16|29.54|29.54|29.45|29.45|151900
5559437|5105|PDI|2014-01-15|29.37|29.45|29.35|29.42|127800
5559438|5105|PDI|2014-01-14|29.28|29.48|29.28|29.3|153100
5559439|5105|PDI|2014-01-13|29.29|29.55|29.28|29.28|165200
5559440|5105|PDI|2014-01-10|29.13|29.23|29.13|29.21|174500
5559441|5105|PDI|2014-01-09|29.23|29.24|29.09|29.1|179500
5559442|5105|PDI|2014-01-08|29.26|29.37|29.25|29.34|201900
5559443|5105|PDI|2014-01-07|29.18|29.32|29.18|29.29|230900
5559444|5105|PDI|2014-01-06|29.15|29.29|29.14|29.22|197300
5559445|5105|PDI|2014-01-03|29.1|29.25|29.1|29.15|212900
5559446|5105|PDI|2014-01-02|29.22|29.26|29.05|29.12|162700
5559447|5105|PDI|2013-12-31|29.37|29.4|29.13|29.13|351400
5559448|5105|PDI|2013-12-30|29.48|29.6|29.22|29.3|265400
5559449|5105|PDI|2013-12-27|29.65|29.7|29.36|29.48|237800
5559450|5105|PDI|2013-12-26|29.14|29.83|29.02|29.74|432200
5559451|5105|PDI|2013-12-24|30.3|30.4|30.17|30.36|325600
5559452|5105|PDI|2013-12-23|30.26|30.33|30.1|30.29|482600
5559453|5105|PDI|2013-12-20|29.67|29.79|29.63|29.76|192400
5559454|5105|PDI|2013-12-19|29.87|29.87|29.67|29.71|212700
5559455|5105|PDI|2013-12-18|29.8|29.99|29.62|29.94|324700
5559456|5105|PDI|2013-12-17|29.5|29.96|29.46|29.89|239000
5559457|5105|PDI|2013-12-16|29.45|29.65|29.41|29.54|345300
5559458|5105|PDI|2013-12-13|29.32|29.48|29.25|29.47|181900
5559459|5105|PDI|2013-12-12|29.34|29.39|29.21|29.26|204800
5559460|5105|PDI|2013-12-11|29.1|29.42|29.1|29.34|241600
5559461|5105|PDI|2013-12-10|29.19|29.38|29.16|29.18|296300
5559462|5105|PDI|2013-12-09|29.23|29.45|29.23|29.28|330700
5559463|5105|PDI|2013-12-06|29.01|29.21|29.01|29.17|207200
5559464|5105|PDI|2013-12-05|28.95|29.08|28.94|29.03|151100
5559465|5105|PDI|2013-12-04|29|29.05|28.91|28.98|220000
5567707|5112|PML|2013-12-13|10.26|10.29|10.24|10.26|292400
5567708|5112|PML|2013-12-12|10.26|10.29|10.25|10.28|240400
5567709|5112|PML|2013-12-11|10.25|10.31|10.24|10.26|423700
5567710|5112|PML|2013-12-10|10.3|10.34|10.24|10.28|269000
5567711|5112|PML|2013-12-09|10.38|10.39|10.34|10.35|239600
5567712|5112|PML|2013-12-06|10.33|10.42|10.31|10.33|342700
5567713|5112|PML|2013-12-05|10.4|10.42|10.31|10.31|227100
5567714|5112|PML|2013-12-04|10.44|10.48|10.4|10.4|190200
5567715|5112|PML|2013-12-03|10.43|10.53|10.4|10.48|213800
5567716|5112|PML|2013-12-02|10.6|10.6|10.45|10.46|360000
5588850|5132|PLT|2014-01-17|44.22|44.56|43.82|44.22|164400
5588851|5132|PLT|2014-01-16|44.7|44.88|44.23|44.39|144800
5588852|5132|PLT|2014-01-15|44.63|45.06|44.32|44.85|196400
5588853|5132|PLT|2014-01-14|44.68|44.68|44.13|44.47|260900
5588854|5132|PLT|2014-01-13|45.26|45.33|44.16|44.44|158600
5588855|5132|PLT|2014-01-10|45.16|45.43|44.86|45.26|138500
5588856|5132|PLT|2014-01-09|45.81|45.95|44.82|45.12|119900
5588857|5132|PLT|2014-01-08|45.15|45.95|44.87|45.77|224100
5588858|5132|PLT|2014-01-07|45.21|45.44|44.9|45.15|180300
5588859|5132|PLT|2014-01-06|45.84|45.84|45|45.01|196900
5588860|5132|PLT|2014-01-03|45.55|45.91|44.87|45.66|164200
5588861|5132|PLT|2014-01-02|46.17|46.18|45.41|45.54|186600
5588862|5132|PLT|2013-12-31|46.72|46.77|46.27|46.45|150600
5588863|5132|PLT|2013-12-30|46.12|46.54|46.04|46.48|108100
5588864|5132|PLT|2013-12-27|46.03|46.43|45.66|46.27|92300
5588865|5132|PLT|2013-12-26|45.64|45.98|45.55|45.82|238100
5588866|5132|PLT|2013-12-24|45.25|45.72|45.03|45.5|59700
5588867|5132|PLT|2013-12-23|44.81|45.21|44.46|45.17|211500
5588868|5132|PLT|2013-12-20|43.78|44.83|43.39|44.77|367400
5588869|5132|PLT|2013-12-19|44.43|44.43|43.64|43.72|146000
5588870|5132|PLT|2013-12-18|43.93|44.64|43.55|44.62|161800
5588871|5132|PLT|2013-12-17|44.07|44.15|43.59|43.83|149600
5588872|5132|PLT|2013-12-16|43.11|44.29|42.72|44.1|171000
5588873|5132|PLT|2013-12-13|43.1|43.54|42.89|42.92|198700
5588874|5132|PLT|2013-12-12|43.33|43.45|42.81|43.01|190600
5588875|5132|PLT|2013-12-11|43.48|44.05|43.28|43.37|183300
5588876|5132|PLT|2013-12-10|43.18|43.49|42.91|43.37|244600
5588877|5132|PLT|2013-12-09|43.88|44.19|43.18|43.33|185700
5588878|5132|PLT|2013-12-06|44.54|44.62|43.55|43.94|164500
5588879|5132|PLT|2013-12-05|43.68|44.11|43.42|44.05|133900
5588880|5132|PLT|2013-12-04|43.66|44.01|43.26|43.81|146700
5588881|5132|PLT|2013-12-03|44.17|44.39|43.63|43.89|170600
5588882|5132|PLT|2013-12-02|44.71|45.09|44.11|44.36|158200
5610409|5162|PX|2014-01-17|132.25|133.36|132.25|132.44|1230000
5610410|5162|PX|2014-01-16|132.32|132.91|132.13|132.57|865600
5610411|5162|PX|2014-01-15|131.97|133.32|131.62|132.92|924700
5610412|5162|PX|2014-01-14|131.01|132.1|130.45|131.86|709600
5610413|5162|PX|2014-01-13|131.62|132.85|130.66|130.8|1246000
5610414|5162|PX|2014-01-10|131|132.55|130.97|132.49|1311500
5610415|5162|PX|2014-01-09|131|131.22|130.53|131|1665000
5610416|5162|PX|2014-01-08|130.04|131|129.38|130.93|1262500
5610417|5162|PX|2014-01-07|129.57|130.57|129.22|130.24|1183600
5610418|5162|PX|2014-01-06|130|130.15|129.22|129.49|1160100
5610419|5162|PX|2014-01-03|129.5|130|129.36|129.68|737600
5610420|5162|PX|2014-01-02|129.14|129.92|128.74|129.5|777700
5610421|5162|PX|2013-12-31|130.44|130.58|129.47|130.03|597600
5610422|5162|PX|2013-12-30|129.68|130.39|129.52|130.01|453100
5610423|5162|PX|2013-12-27|130|130.4|129.67|130.01|486500
5610424|5162|PX|2013-12-26|128.92|129.62|128.26|129.57|326800
5610425|5162|PX|2013-12-24|127.91|129.12|127.72|128.97|316900
5610426|5162|PX|2013-12-23|128.14|128.14|127.38|127.96|794200
5610427|5162|PX|2013-12-20|126.96|127.88|126.82|127.54|1055800
5610428|5162|PX|2013-12-19|126.23|127.17|125.69|127.15|1108700
5610429|5162|PX|2013-12-18|125.37|126.73|123.76|126.66|1133900
5610430|5162|PX|2013-12-17|125|125.75|124.8|125.24|930600
5610431|5162|PX|2013-12-16|124.6|125.73|124.5|125.02|1017400
5610432|5162|PX|2013-12-13|124.81|125.1|124.06|124.25|727200
5610433|5162|PX|2013-12-12|123.65|125.06|122.86|124.68|1218500
5610434|5162|PX|2013-12-11|125.68|126.11|123.95|124.12|1307700
5610435|5162|PX|2013-12-10|128.2|128.62|125.64|125.94|2042000
5610436|5162|PX|2013-12-09|125.93|125.98|124.69|125.41|1095100
5610437|5162|PX|2013-12-06|123.89|125.56|123.44|125.46|810100
5610438|5162|PX|2013-12-05|122.99|123.54|122.34|122.49|1217400
5610439|5162|PX|2013-12-04|122.79|123.98|122.39|123.62|822500
5610440|5162|PX|2013-12-03|124.13|125.05|123.58|124.24|1154700
5610441|5162|PX|2013-12-02|126.11|127.38|124.65|124.78|1161700
5574214|5117|PNK|2014-01-17|23.32|23.36|22.96|23|566800
5574215|5117|PNK|2014-01-16|23.55|23.64|23.02|23.35|1181600
5607813|5152|PPG|2013-12-24|185.61|187.6|185.61|187.58|186500
5607814|5152|PPG|2013-12-23|187.4|187.42|185.08|185.5|686800
5607815|5152|PPG|2013-12-20|185.02|187.35|184.77|186.62|2267200
5607816|5152|PPG|2013-12-19|184.86|185.81|184.35|185.3|717600
5607817|5152|PPG|2013-12-18|183.76|185.63|180.9|185.23|959500
5607818|5152|PPG|2013-12-17|183.21|184|181.91|183.61|812500
5607819|5152|PPG|2013-12-16|182.91|184.3|181.5|182.4|954000
5607820|5152|PPG|2013-12-13|183.93|185.14|182.29|182.91|676700
5607821|5152|PPG|2013-12-12|182.22|184.59|182.05|183.92|898900
5607822|5152|PPG|2013-12-11|187.09|187.23|181.49|182.35|1082000
5607823|5152|PPG|2013-12-10|186.71|188|185.91|187.35|551800
5607824|5152|PPG|2013-12-09|188.19|189|186.03|186.71|708500
5607825|5152|PPG|2013-12-06|185|187.96|182.96|187.84|947200
5607826|5152|PPG|2013-12-05|182|183.29|180.85|181.78|578000
5607827|5152|PPG|2013-12-04|181.71|184.6|181.71|182.95|964800
5607828|5152|PPG|2013-12-03|182.32|183.23|180.32|181.66|671400
5607829|5152|PPG|2013-12-02|184.34|185.53|183.35|183.66|509200
5629434|5185|PRY|2014-01-17|25.84|25.93|25.73|25.73|18700
5629435|5185|PRY|2014-01-16|25.84|26.18|25.8|26.04|10200
5629436|5185|PRY|2014-01-15|25.98|25.98|25.88|25.96|4500
5629437|5185|PRY|2014-01-14|25.95|25.95|25.83|25.89|11200
5629438|5185|PRY|2014-01-13|25.85|25.96|25.85|25.9|10700
5629439|5185|PRY|2014-01-10|25.85|25.91|25.81|25.85|7300
5629440|5185|PRY|2014-01-09|25.8|25.86|25.74|25.83|8900
5629441|5185|PRY|2014-01-08|25.63|25.89|25.63|25.87|5200
5629442|5185|PRY|2014-01-07|25.8|25.9|25.6|25.75|16300
5629443|5185|PRY|2014-01-06|25.81|25.89|25.73|25.81|16900
5629444|5185|PRY|2014-01-03|25.72|25.91|25.68|25.8|4800
5629445|5185|PRY|2014-01-02|25.75|25.96|25.74|25.74|4500
5629446|5185|PRY|2013-12-31|25.66|25.75|25.57|25.67|7500
5629447|5185|PRY|2013-12-30|25.79|25.79|25.67|25.71|4200
5629448|5185|PRY|2013-12-27|25.95|26.01|25.8|25.8|8600
5629449|5185|PRY|2013-12-26|26.05|26.05|25.8|25.81|20000
5629450|5185|PRY|2013-12-24|25.8|25.87|25.8|25.81|5600
5629451|5185|PRY|2013-12-23|25.9|26.34|25.9|25.93|7300
5629452|5185|PRY|2013-12-20|26.27|26.27|26.1|26.1|3900
5629453|5185|PRY|2013-12-19|26.06|26.2|25.85|26.2|45600
5629454|5185|PRY|2013-12-18|25.85|26.36|25.8|26|11700
5629455|5185|PRY|2013-12-17|26.45|26.45|26.03|26.12|2900
5629456|5185|PRY|2013-12-16|26.58|26.83|26.12|26.17|14600
5629457|5185|PRY|2013-12-13|26.65|26.96|26.56|26.69|11900
5629458|5185|PRY|2013-12-12|26.26|26.53|26.11|26.53|16400
5629459|5185|PRY|2013-12-11|26.42|26.58|26.29|26.29|11700
5629460|5185|PRY|2013-12-10|26.05|26.29|26.05|26.29|26100
5629461|5185|PRY|2013-12-09|26.44|26.44|26.12|26.26|2900
5629462|5185|PRY|2013-12-06|26.05|26.3|26.05|26.26|2700
5629463|5185|PRY|2013-12-05|26.11|26.29|26.11|26.15|5300
5629464|5185|PRY|2013-12-04|26.25|26.39|26.23|26.32|5500
5629465|5185|PRY|2013-12-03|26.31|26.39|26.26|26.26|2300
5629466|5185|PRY|2013-12-02|26.77|26.77|26.25|26.25|4800
5592768|5135|PGEM|2014-01-17|14.02|14.15|13.36|13.62|525000
5592769|5135|PGEM|2014-01-16|14.08|14.14|13.85|13.99|380900
5592770|5135|PGEM|2014-01-15|14.21|14.24|13.98|14.06|214600
5592771|5135|PGEM|2014-01-14|14|14.35|13.84|14.25|375400
5592772|5135|PGEM|2014-01-13|14.66|14.9|12.7|14.07|1113600
5592773|5135|PGEM|2014-01-10|17.03|17.31|16.81|16.99|229100
5592774|5135|PGEM|2014-01-09|16.71|17.08|16.51|16.98|173100
5592775|5135|PGEM|2014-01-08|16.69|16.78|16.43|16.7|190500
5592776|5135|PGEM|2014-01-07|17.25|17.25|16.48|16.68|435000
5592777|5135|PGEM|2014-01-06|17.72|17.86|17.11|17.16|348300
5592778|5135|PGEM|2014-01-03|17.3|17.73|17.28|17.65|146600
5592779|5135|PGEM|2014-01-02|18.09|18.1|17.08|17.33|337700
5592780|5135|PGEM|2013-12-31|18.11|18.21|17.92|18.03|119700
5592781|5135|PGEM|2013-12-30|18.15|18.34|18.01|18.07|91000
5592782|5135|PGEM|2013-12-27|18.2|18.24|18|18.15|102300
5592783|5135|PGEM|2013-12-26|18.21|18.42|17.94|18.14|103500
5592784|5135|PGEM|2013-12-24|18.15|18.24|18.08|18.18|88700
5592785|5135|PGEM|2013-12-23|17.91|18.45|17.91|18.15|380800
5592786|5135|PGEM|2013-12-20|17.5|18.09|17.4|17.88|345800
5592787|5135|PGEM|2013-12-19|17.96|18.15|17.54|17.54|317600
5592788|5135|PGEM|2013-12-18|17.79|18.15|17.7|17.97|240000
5592789|5135|PGEM|2013-12-17|17.59|17.84|17.46|17.75|80700
5592790|5135|PGEM|2013-12-16|17.65|17.85|17.37|17.62|134600
5592791|5135|PGEM|2013-12-13|17.55|17.69|17.4|17.64|77400
5592792|5135|PGEM|2013-12-12|17.58|17.71|17.42|17.48|188900
5592793|5135|PGEM|2013-12-11|17.78|17.79|17.61|17.68|251100
5592794|5135|PGEM|2013-12-10|17.79|18.19|17.62|17.76|177200
5592795|5135|PGEM|2013-12-09|17.11|18.41|16.87|17.75|730900
5547421|5094|PNY|2014-01-13|32.51|32.61|32.14|32.35|347300
5547422|5094|PNY|2014-01-10|32.53|32.78|32.37|32.52|366200
5547423|5094|PNY|2014-01-09|32.52|32.55|32.24|32.44|275600
5547424|5094|PNY|2014-01-08|32.64|32.72|32.3|32.41|397800
5547425|5094|PNY|2014-01-07|32.61|32.8|32.42|32.69|335900
5547426|5094|PNY|2014-01-06|32.43|32.54|32.29|32.4|298800
5547427|5094|PNY|2014-01-03|32.48|32.52|32.24|32.38|329200
5547428|5094|PNY|2014-01-02|32.99|32.99|32.44|32.49|440700
5547429|5094|PNY|2013-12-31|33.09|33.35|32.96|33.16|190100
5547430|5094|PNY|2013-12-30|32.87|33.1|32.85|33.02|185600
5547431|5094|PNY|2013-12-27|32.99|33.04|32.74|32.88|295900
5547432|5094|PNY|2013-12-26|33.28|33.39|32.82|33|386200
5547433|5094|PNY|2013-12-24|33.09|33.23|32.59|33.07|186800
5547434|5094|PNY|2013-12-23|33.36|33.43|33.05|33.12|253500
5547435|5094|PNY|2013-12-20|32.33|33.37|32.33|33.35|754300
5547436|5094|PNY|2013-12-19|32.79|32.95|32.38|32.84|356800
5547437|5094|PNY|2013-12-18|32.65|32.97|32.33|32.79|537300
5547438|5094|PNY|2013-12-17|32.67|32.67|32.42|32.61|181600
5547439|5094|PNY|2013-12-16|32.35|32.73|32.25|32.58|227300
5547440|5094|PNY|2013-12-13|32.3|32.48|32.08|32.27|276400
5547441|5094|PNY|2013-12-12|32.17|32.4|32.06|32.21|239500
5547442|5094|PNY|2013-12-11|32.2|32.37|31.94|32.03|250900
5547443|5094|PNY|2013-12-10|32.7|32.7|32.1|32.21|219300
5547444|5094|PNY|2013-12-09|32.81|32.88|32.5|32.68|179200
5547445|5094|PNY|2013-12-06|32.67|32.89|32.45|32.76|197700
5547446|5094|PNY|2013-12-05|32.48|32.52|32.2|32.34|172600
5547447|5094|PNY|2013-12-04|32.4|32.78|32.24|32.54|176300
5547448|5094|PNY|2013-12-03|32.53|32.92|32.39|32.61|228500
5547449|5094|PNY|2013-12-02|33.22|33.22|32.47|32.62|207900
5603382|5147|POST|2014-01-17|52.72|52.79|52.14|52.32|773900
5603383|5147|POST|2014-01-16|51.49|52.64|51.49|52.61|446100
5603384|5147|POST|2014-01-15|51.45|52.06|51.13|51.53|278800
5603385|5147|POST|2014-01-14|51.27|51.87|50.92|51.39|247300
5603386|5147|POST|2014-01-13|51.13|51.94|50.74|50.94|392100
5603387|5147|POST|2014-01-10|50.02|51.44|50.02|50.95|405500
5603388|5147|POST|2014-01-09|49.96|51.12|49.96|50.4|636900
5603389|5147|POST|2014-01-08|50.14|50.18|49.37|49.92|446500
5603390|5147|POST|2014-01-07|49.75|50.32|49.5|50.03|331200
5603391|5147|POST|2014-01-06|49.91|50.7|48.88|49.5|431900
5603392|5147|POST|2014-01-03|49.9|50.25|49.43|49.85|264100
5603393|5147|POST|2014-01-02|49.27|49.86|48.81|49.72|348400
5603394|5147|POST|2013-12-31|49.55|49.89|49.11|49.27|344700
5603395|5147|POST|2013-12-30|49.26|49.69|48.94|49.46|166300
5603396|5147|POST|2013-12-27|49.39|49.52|48.89|49.37|214400
5603397|5147|POST|2013-12-26|49.58|49.65|48.85|49.17|133500
5603398|5147|POST|2013-12-24|49.16|49.52|49.1|49.51|332700
5603399|5147|POST|2013-12-23|49.58|49.58|48.98|49.25|326500
5603400|5147|POST|2013-12-20|49.01|49.52|49.01|49.38|683200
5603401|5147|POST|2013-12-19|48.78|49.02|48|49.01|598400
5603402|5147|POST|2013-12-18|47.94|48.68|47.8|48.67|512800
5603403|5147|POST|2013-12-17|47.64|48.15|46.63|48.01|462400
5603404|5147|POST|2013-12-16|47.74|48.08|46.86|47.33|383700
5603405|5147|POST|2013-12-13|47.43|47.97|46.6|47.7|1405000
5603406|5147|POST|2013-12-12|47.5|47.5|45.44|46.5|1512100
5603407|5147|POST|2013-12-11|48.9|48.9|47.02|47.28|1899400
5603408|5147|POST|2013-12-10|52.3|52.3|49.15|49.2|1297900
5603409|5147|POST|2013-12-09|52.18|53.9|52.11|52.61|1055300
5603410|5147|POST|2013-12-06|51.66|52.53|51.62|51.98|284300
5603411|5147|POST|2013-12-05|50.93|51.82|50.68|51.56|294200
5603412|5147|POST|2013-12-04|50.66|51.5|50.1|51|326300
5603413|5147|POST|2013-12-03|50.1|51.34|50.04|50.92|275300
5603414|5147|POST|2013-12-02|50.52|51.16|49.44|50.07|893900
5602076|5146|PKX|2014-01-17|73|73.29|72.8|73|447600
5602077|5146|PKX|2014-01-16|72.96|73.22|72.57|72.66|320100
5602078|5146|PKX|2014-01-15|73.09|73.94|72.44|72.44|268500
5602079|5146|PKX|2014-01-14|73.46|73.82|72.87|73.82|187400
5602080|5146|PKX|2014-01-13|73.62|73.99|72.95|73.01|166300
5602081|5146|PKX|2014-01-10|72.7|73.97|72.7|73.75|294400
5602082|5146|PKX|2014-01-09|73.1|73.19|72.26|72.7|352900
5602083|5146|PKX|2014-01-08|73.38|73.41|72.89|73.19|215400
5602084|5146|PKX|2014-01-07|73.7|73.72|73.03|73.4|340600
5602085|5146|PKX|2014-01-06|75.17|75.17|73.34|73.46|336900
5602086|5146|PKX|2014-01-03|75.38|75.96|75.2|75.45|137400
5602087|5146|PKX|2014-01-02|76.97|77|75.86|75.88|275000
5602088|5146|PKX|2013-12-31|78|78.13|77.65|78|167700
5602089|5146|PKX|2013-12-30|77.38|77.97|77.05|77.75|338100
5602090|5146|PKX|2013-12-27|78.1|78.51|77.81|78.43|269500
5602091|5146|PKX|2013-12-26|78.79|78.79|78.45|78.6|89800
5559466|5105|PDI|2013-12-03|29.02|29.15|28.97|29.09|222300
5559467|5105|PDI|2013-12-02|28.98|29.18|28.93|29.04|267600
5609103|5154|PPL|2014-01-17|29.94|29.98|29.59|29.59|4622600
5609104|5154|PPL|2014-01-16|29.74|29.91|29.67|29.86|3883100
5609105|5154|PPL|2014-01-15|30.01|30.07|29.68|29.69|6258500
5609106|5154|PPL|2014-01-14|30.14|30.25|30|30.04|3381600
5609107|5154|PPL|2014-01-13|30.15|30.31|29.98|30.14|3993300
5609108|5154|PPL|2014-01-10|29.9|30.34|29.89|30.29|4977100
5609109|5154|PPL|2014-01-09|29.7|29.77|29.58|29.7|5216700
5609110|5154|PPL|2014-01-08|29.81|29.85|29.52|29.65|4464100
5609111|5154|PPL|2014-01-07|29.78|29.94|29.65|29.92|4239000
5609112|5154|PPL|2014-01-06|29.8|29.88|29.64|29.75|4406000
5609113|5154|PPL|2014-01-03|30.02|30.06|29.4|29.62|4209500
5609114|5154|PPL|2014-01-02|30.13|30.13|29.64|29.65|4664000
5609115|5154|PPL|2013-12-31|29.95|30.18|29.85|30.09|2458800
5609116|5154|PPL|2013-12-30|29.78|29.97|29.78|29.95|2155500
5609117|5154|PPL|2013-12-27|29.84|29.9|29.67|29.85|1648500
5609118|5154|PPL|2013-12-26|29.83|29.87|29.65|29.75|1758600
5609119|5154|PPL|2013-12-24|29.78|29.93|29.63|29.86|1204500
5609120|5154|PPL|2013-12-23|29.79|29.96|29.68|29.76|3308200
5609121|5154|PPL|2013-12-20|29.42|29.74|29.41|29.68|5819600
5609122|5154|PPL|2013-12-19|29.58|29.63|29.13|29.33|2959300
5609123|5154|PPL|2013-12-18|29.35|29.69|28.95|29.68|4393900
5609124|5154|PPL|2013-12-17|29.3|29.37|29.13|29.29|3680300
5609125|5154|PPL|2013-12-16|29.39|29.61|29.31|29.41|2734500
5609126|5154|PPL|2013-12-13|29.36|29.39|29.06|29.25|3880800
5609127|5154|PPL|2013-12-12|29.35|29.54|29.25|29.27|3925400
5609128|5154|PPL|2013-12-11|29.6|29.64|29.25|29.31|4398300
5609129|5154|PPL|2013-12-10|30.09|30.14|29.6|29.64|4033500
5609130|5154|PPL|2013-12-09|29.94|30.11|29.77|30.06|4170900
5609131|5154|PPL|2013-12-06|30.05|30.25|29.75|29.98|7010000
5609132|5154|PPL|2013-12-05|30.81|30.84|30.22|30.29|5291900
5609133|5154|PPL|2013-12-04|30.65|30.86|30.52|30.85|3048000
5609134|5154|PPL|2013-12-03|30.38|30.76|30.35|30.74|4586200
5609135|5154|PPL|2013-12-02|30.71|30.74|30.32|30.42|4050800
5622264|5178|PG|2014-01-17|80.42|80.64|79.8|79.88|13629800
5622265|5178|PG|2014-01-16|80.65|80.83|80.26|80.56|11673300
5622266|5178|PG|2014-01-15|80.7|81.18|80.25|80.79|8221900
5622267|5178|PG|2014-01-14|80.06|80.92|80.02|80.87|8737100
5622268|5178|PG|2014-01-13|80.01|80.5|79.69|80.01|9360800
5622269|5178|PG|2014-01-10|80.59|80.89|80.2|80.3|8448300
5622270|5178|PG|2014-01-09|80.54|80.8|80.03|80.42|10833900
5622271|5178|PG|2014-01-08|80.97|81.15|80.05|80.24|13458800
5622272|5178|PG|2014-01-07|80.71|81.58|80.62|81.42|7158200
5622273|5178|PG|2014-01-06|80.61|80.98|80.3|80.64|7208200
5622274|5178|PG|2014-01-03|80.76|80.85|80.19|80.45|6925600
5622275|5178|PG|2014-01-02|81.33|81.36|80.32|80.54|6981700
5622276|5178|PG|2013-12-31|81.83|82|81.09|81.41|5765300
5622277|5178|PG|2013-12-30|82|82.05|81.57|82|4145600
5622278|5178|PG|2013-12-27|82.09|82.48|81.86|82.01|4006000
5622279|5178|PG|2013-12-26|81.49|81.89|81.29|81.76|5347000
5622280|5178|PG|2013-12-24|81.33|81.61|81.25|81.31|2899100
5622281|5178|PG|2013-12-23|82.14|82.14|81.01|81.31|8653600
5622282|5178|PG|2013-12-20|81.98|82.54|81.82|81.84|13206100
5622283|5178|PG|2013-12-19|81.98|82.29|81.51|81.9|6442600
5622284|5178|PG|2013-12-18|81.21|82.42|80.48|82.38|12036100
5622285|5178|PG|2013-12-17|81.79|81.85|80.69|80.91|11404100
5622286|5178|PG|2013-12-16|82.72|83.07|81.6|81.69|8838800
5622287|5178|PG|2013-12-13|82.32|82.46|81.56|82.37|7441600
5622288|5178|PG|2013-12-12|83.82|83.87|81.93|82.3|10157800
5622289|5178|PG|2013-12-11|83.74|84.5|83.61|84.02|9702400
5622290|5178|PG|2013-12-10|84.41|84.43|83.43|83.65|7373300
5622291|5178|PG|2013-12-09|84.48|84.94|84.34|84.78|7395300
5622292|5178|PG|2013-12-06|83.23|84.53|83.17|84.52|7189400
5622293|5178|PG|2013-12-05|83.39|83.45|82.3|82.69|8186600
5622294|5178|PG|2013-12-04|83.38|83.49|82.59|83.35|6790200
5622295|5178|PG|2013-12-03|83.3|84|83.23|83.83|7533200
5622296|5178|PG|2013-12-02|84.04|84.15|83.1|83.34|7497500
5620958|5177|PRA|2014-01-17|47.25|47.35|46.72|46.76|174400
5620959|5177|PRA|2014-01-16|46.92|47.23|46.75|47.2|162800
5620960|5177|PRA|2014-01-15|47.33|47.35|46.39|46.94|275300
5620961|5177|PRA|2014-01-14|47.03|47.47|46.98|47.28|141100
5620962|5177|PRA|2014-01-13|47.47|47.47|46.76|46.93|218500
5620963|5177|PRA|2014-01-10|47.99|48.23|47.26|47.35|367100
5620964|5177|PRA|2014-01-09|48.25|48.43|47.93|48.09|342700
5620965|5177|PRA|2014-01-08|47.83|48.11|47.34|48.11|269900
5620966|5177|PRA|2014-01-07|47.5|47.92|46.51|47.83|159000
5620967|5177|PRA|2014-01-06|47.96|48.08|47.37|47.41|162200
5592796|5135|PGEM|2013-12-06|17.84|18.25|17.7|18.19|191800
5592797|5135|PGEM|2013-12-05|17.47|17.75|17.3|17.71|91800
5592798|5135|PGEM|2013-12-04|17.05|17.5|16.91|17.42|103100
5592799|5135|PGEM|2013-12-03|17.04|17.2|16.99|17.06|54800
5592800|5135|PGEM|2013-12-02|17.55|17.57|16.98|17.09|104000
5594240|5140|PNM|2014-01-17|24.67|24.73|24.59|24.59|234100
5594241|5140|PNM|2014-01-16|24.57|24.74|24.57|24.67|196700
5594242|5140|PNM|2014-01-15|24.86|24.91|24.63|24.63|367000
5594243|5140|PNM|2014-01-14|24.59|25.33|24.54|24.72|416600
5594244|5140|PNM|2014-01-13|24.46|24.76|24.33|24.52|605800
5594245|5140|PNM|2014-01-10|24.11|24.62|23.98|24.58|348600
5594246|5140|PNM|2014-01-09|23.96|24.07|23.79|24.04|375300
5594247|5140|PNM|2014-01-08|23.8|23.89|23.61|23.89|505400
5594248|5140|PNM|2014-01-07|23.66|23.95|23.63|23.85|435900
5594249|5140|PNM|2014-01-06|23.8|23.83|23.53|23.53|442400
5594250|5140|PNM|2014-01-03|23.7|23.87|23.62|23.73|350600
5594251|5140|PNM|2014-01-02|24.1|24.1|23.57|23.71|368100
5594252|5140|PNM|2013-12-31|24.23|24.29|24.07|24.12|266000
5594253|5140|PNM|2013-12-30|24.22|24.36|24.1|24.15|218300
5594254|5140|PNM|2013-12-27|24.15|24.23|23.94|24.22|236700
5594255|5140|PNM|2013-12-26|24.03|24.14|23.9|24.05|230400
5594256|5140|PNM|2013-12-24|23.88|24.16|23.76|24|166700
5594257|5140|PNM|2013-12-23|24.08|24.12|23.87|23.93|377900
5594258|5140|PNM|2013-12-20|23.6|23.92|23.58|23.83|730600
5594259|5140|PNM|2013-12-19|23.83|23.9|23.51|23.59|437800
5594260|5140|PNM|2013-12-18|23.57|23.89|23.3|23.89|367800
5594261|5140|PNM|2013-12-17|23.52|23.58|23.42|23.57|510900
5594262|5140|PNM|2013-12-16|23.41|23.74|23.36|23.51|354100
5594263|5140|PNM|2013-12-13|23.26|23.46|23.17|23.37|523800
5594264|5140|PNM|2013-12-12|22.99|23.42|22.99|23.24|927100
5594265|5140|PNM|2013-12-11|23.09|23.12|22.78|22.89|435400
5594266|5140|PNM|2013-12-10|23.52|23.6|23.12|23.13|647600
5594267|5140|PNM|2013-12-09|23.56|23.78|23.2|23.61|1136600
5594268|5140|PNM|2013-12-06|23.21|23.67|23.01|23.65|776200
5594269|5140|PNM|2013-12-05|23.23|23.29|23.02|23.09|422800
5594270|5140|PNM|2013-12-04|22.83|23.29|22.72|23.23|463500
5594271|5140|PNM|2013-12-03|23.06|23.23|22.86|22.96|1110400
5594272|5140|PNM|2013-12-02|23.28|23.35|23.06|23.16|475000
5590156|5133|PTP|2014-01-17|58.22|58.33|57.93|58.22|142600
5590157|5133|PTP|2014-01-16|58.7|58.7|58.09|58.16|68500
5590158|5133|PTP|2014-01-15|59.41|59.51|58.69|58.73|75100
5590159|5133|PTP|2014-01-14|59.08|59.51|58.85|59.33|67200
5590160|5133|PTP|2014-01-13|59.09|59.26|58.75|58.94|182300
5590161|5133|PTP|2014-01-10|59.16|59.2|58.81|59.09|136300
5590162|5133|PTP|2014-01-09|59.21|59.21|58.81|59|115000
5590163|5133|PTP|2014-01-08|59.35|59.79|58.93|59|254100
5590164|5133|PTP|2014-01-07|59.57|59.8|59.18|59.33|178400
5590165|5133|PTP|2014-01-06|59.55|60|59.1|59.41|240500
5590166|5133|PTP|2014-01-03|59|59.82|58.46|59.52|146200
5590167|5133|PTP|2014-01-02|61.05|61.05|58.87|58.97|183000
5590168|5133|PTP|2013-12-31|61.25|61.44|61.12|61.28|76000
5590169|5133|PTP|2013-12-30|61.16|61.42|61.06|61.11|103300
5590170|5133|PTP|2013-12-27|61.04|61.51|60.63|61.1|68000
5590171|5133|PTP|2013-12-26|61.03|61.03|60.69|60.78|61700
5590172|5133|PTP|2013-12-24|60.55|60.89|60.34|60.81|33600
5590173|5133|PTP|2013-12-23|60.64|60.66|60.32|60.36|123900
5590174|5133|PTP|2013-12-20|60.38|60.58|59.8|60.51|327700
5590175|5133|PTP|2013-12-19|60.05|60.38|59.82|60.16|50600
5590176|5133|PTP|2013-12-18|59.63|60.32|59.11|60.29|82700
5590177|5133|PTP|2013-12-17|59.86|60.13|59.09|59.54|129300
5590178|5133|PTP|2013-12-16|60.03|60.14|59.57|59.89|102000
5590179|5133|PTP|2013-12-13|60.58|60.58|59.53|59.94|141100
5590180|5133|PTP|2013-12-12|60.33|60.64|60.18|60.39|80400
5590181|5133|PTP|2013-12-11|61.21|61.32|60.18|60.34|104500
5590182|5133|PTP|2013-12-10|61.45|61.91|60.84|61.14|117800
5590183|5133|PTP|2013-12-09|61.78|62.2|61.21|61.69|102700
5590184|5133|PTP|2013-12-06|61.69|62.17|61.31|61.72|93800
5590185|5133|PTP|2013-12-05|61.14|61.79|60.52|61.09|64700
5590186|5133|PTP|2013-12-04|61.81|62.73|60.51|61.23|86700
5590187|5133|PTP|2013-12-03|62|62.27|61.64|62.05|95500
5590188|5133|PTP|2013-12-02|63.28|63.59|62.11|62.26|98500
5629846|5186|PB|2014-01-17|61.87|62.1|61.59|61.8|225300
5629847|5186|PB|2014-01-16|62.32|62.45|61.67|61.91|206000
5629848|5186|PB|2014-01-15|62.67|63.32|62.47|62.55|213300
5629849|5186|PB|2014-01-14|62.56|62.8|62.24|62.53|345400
5629850|5186|PB|2014-01-13|62.6|62.72|61.87|62.25|520200
5629851|5186|PB|2014-01-10|62.36|62.6|61.84|62.58|379600
5629852|5186|PB|2014-01-09|62.29|62.79|62|62.41|285400
5602092|5146|PKX|2013-12-24|78.29|78.68|78|78.46|159100
5602093|5146|PKX|2013-12-23|77.68|78.76|77.08|78.26|166000
5602094|5146|PKX|2013-12-20|78.03|78.12|77.65|77.7|234000
5602095|5146|PKX|2013-12-19|77.52|78.09|77.09|77.81|320600
5602096|5146|PKX|2013-12-18|77.6|78.53|77.27|78|506000
5602097|5146|PKX|2013-12-17|77.71|77.99|77.07|77.17|215300
5602098|5146|PKX|2013-12-16|77.65|78.07|77.5|77.85|306500
5602099|5146|PKX|2013-12-13|77.69|77.69|77.29|77.42|148000
5602100|5146|PKX|2013-12-12|78.19|78.25|77.5|77.6|155100
5602101|5146|PKX|2013-12-11|79.24|79.75|78.12|78.19|169200
5602102|5146|PKX|2013-12-10|80|80.31|79.45|79.95|217500
5602103|5146|PKX|2013-12-09|79.85|80.46|79.85|80.4|197500
5602104|5146|PKX|2013-12-06|79.83|79.9|79.04|79.68|183600
5602105|5146|PKX|2013-12-05|79.37|79.89|79.15|79.49|214100
5602106|5146|PKX|2013-12-04|78.63|79.06|78.26|79.01|214600
5602107|5146|PKX|2013-12-03|78.83|79.21|78.46|78.84|254100
5602108|5146|PKX|2013-12-02|78.5|79.38|78.41|78.76|318900
5596852|5142|POL|2014-01-17|34.7|34.86|34.16|34.39|653600
5596853|5142|POL|2014-01-16|35.07|35.18|34.57|34.63|357900
5596854|5142|POL|2014-01-15|35.03|35.52|34.87|35.02|839500
5596855|5142|POL|2014-01-14|34.05|34.29|33.94|34.27|564200
5596856|5142|POL|2014-01-13|34.48|34.64|33.72|33.87|590000
5596857|5142|POL|2014-01-10|34.33|34.87|34.17|34.7|439100
5596858|5142|POL|2014-01-09|34.95|35|34.16|34.23|564400
5596859|5142|POL|2014-01-08|34.91|35.08|34.46|34.71|519500
5596860|5142|POL|2014-01-07|35.07|35.33|34.93|34.96|509400
5596861|5142|POL|2014-01-06|35.15|35.28|34.6|34.79|472800
5596862|5142|POL|2014-01-03|35.03|35.22|34.85|35|326600
5596863|5142|POL|2014-01-02|35.38|35.38|34.76|35.14|398900
5596864|5142|POL|2013-12-31|35.25|35.45|34.98|35.35|469000
5596865|5142|POL|2013-12-30|35.32|35.37|34.83|35.08|415100
5596866|5142|POL|2013-12-27|35.56|35.61|35.07|35.44|247000
5596867|5142|POL|2013-12-26|35.5|35.77|35.19|35.39|278100
5596868|5142|POL|2013-12-24|35.1|35.69|35.07|35.42|298400
5596869|5142|POL|2013-12-23|35.25|35.5|34.97|35.14|440500
5596870|5142|POL|2013-12-20|34.2|35.51|34.15|34.87|1103600
5596871|5142|POL|2013-12-19|33.92|34.3|33.8|34.08|506700
5596872|5142|POL|2013-12-18|34.15|34.35|33.44|34.25|712100
5596873|5142|POL|2013-12-17|34.53|34.57|34.06|34.14|344900
5596874|5142|POL|2013-12-16|34.48|34.93|34.4|34.54|445900
5596875|5142|POL|2013-12-13|34.12|34.3|33.85|34.25|345000
5596876|5142|POL|2013-12-12|32.93|34.1|32.75|33.92|827400
5596877|5142|POL|2013-12-11|33.78|33.88|32.83|32.93|395600
5596878|5142|POL|2013-12-10|34.06|34.52|33.74|33.76|494600
5596879|5142|POL|2013-12-09|34|34.47|33.73|34.19|815200
5596880|5142|POL|2013-12-06|32.6|33.33|32.17|33.25|478200
5596881|5142|POL|2013-12-05|31.91|32.15|31.81|32.11|365800
5596882|5142|POL|2013-12-04|31.9|32.16|31.48|31.95|607600
5596883|5142|POL|2013-12-03|32.16|32.3|31.51|32|551100
5596884|5142|POL|2013-12-02|32.46|32.67|32.09|32.15|512000
5588785|5131|PAGP|2014-01-17|26.28|26.53|25.98|26.03|662700
5588786|5131|PAGP|2014-01-16|26.34|26.44|26.12|26.3|409500
5588787|5131|PAGP|2014-01-15|26.54|26.54|26.26|26.32|657400
5588788|5131|PAGP|2014-01-14|26.54|26.67|26.11|26.55|389500
5588789|5131|PAGP|2014-01-13|26.69|26.79|26.25|26.57|845000
5588790|5131|PAGP|2014-01-10|26.75|27.04|26.49|26.6|1143600
5588791|5131|PAGP|2014-01-09|26.11|26.73|26.06|26.72|777800
5588792|5131|PAGP|2014-01-08|25.79|26.11|25.76|26.11|404700
5588793|5131|PAGP|2014-01-07|25.97|26.16|25.85|25.93|507100
5588794|5131|PAGP|2014-01-06|26.11|26.36|25.76|26|673500
5588795|5131|PAGP|2014-01-03|26.39|26.41|25.73|26|501100
5588796|5131|PAGP|2014-01-02|27|27|26.14|26.2|957700
5588797|5131|PAGP|2013-12-31|26.82|27.04|26.61|26.77|473400
5588798|5131|PAGP|2013-12-30|26.6|26.86|26.6|26.68|315600
5588799|5131|PAGP|2013-12-27|26.59|26.97|26.58|26.63|626000
5588800|5131|PAGP|2013-12-26|26.22|26.67|26.12|26.57|543500
5588801|5131|PAGP|2013-12-24|25.82|26.14|25.64|26.03|353800
5588802|5131|PAGP|2013-12-23|26|26.25|25.5|25.7|875700
5588803|5131|PAGP|2013-12-20|24.82|25.38|24.61|25.25|1192000
5588804|5131|PAGP|2013-12-19|24.6|24.89|24.42|24.83|886500
5588805|5131|PAGP|2013-12-18|24.31|24.6|23.86|24.57|1668300
5588806|5131|PAGP|2013-12-17|24.15|24.15|23.85|24.06|569100
5588807|5131|PAGP|2013-12-16|24.79|24.79|24.11|24.18|488700
5588808|5131|PAGP|2013-12-13|24.26|24.61|24.24|24.55|1014000
5588809|5131|PAGP|2013-12-12|24.29|24.41|24.11|24.36|618100
5588810|5131|PAGP|2013-12-11|24.5|24.5|23.97|24.37|568500
5588811|5131|PAGP|2013-12-10|24.45|24.47|23.76|24.36|534500
5588812|5131|PAGP|2013-12-09|24.47|24.95|24.21|24.4|1786800
5620968|5177|PRA|2014-01-03|47.64|48.02|47.44|47.82|184900
5620969|5177|PRA|2014-01-02|48.14|48.25|47.35|47.49|198400
5620970|5177|PRA|2013-12-31|48.09|48.56|48.05|48.48|127300
5620971|5177|PRA|2013-12-30|47.84|48.2|47.84|48.08|109000
5620972|5177|PRA|2013-12-27|48.37|48.49|47.77|47.83|117300
5620973|5177|PRA|2013-12-26|48.1|48.42|48.01|48.23|157800
5620974|5177|PRA|2013-12-24|47.66|48.16|47.66|48.05|78700
5620975|5177|PRA|2013-12-23|48.47|48.6|48.06|48.14|181200
5620976|5177|PRA|2013-12-20|48.11|48.45|47.91|48.44|352200
5620977|5177|PRA|2013-12-19|47.99|48.35|47.99|48.21|198400
5620978|5177|PRA|2013-12-18|47.57|48.14|47.44|48.02|197300
5620979|5177|PRA|2013-12-17|47.98|48.12|47.67|47.67|184400
5620980|5177|PRA|2013-12-16|48.24|48.24|47.96|48.05|317500
5620981|5177|PRA|2013-12-13|48.07|48.29|47.8|47.87|159900
5620982|5177|PRA|2013-12-12|48.09|48.55|47.91|48.08|309300
5620983|5177|PRA|2013-12-11|48.84|48.89|48.07|48.11|338500
5620984|5177|PRA|2013-12-10|49.23|49.53|48.65|48.8|259700
5620985|5177|PRA|2013-12-09|49.36|49.52|49.13|49.38|208300
5620986|5177|PRA|2013-12-06|48.43|49.17|48.43|49.17|215500
5620987|5177|PRA|2013-12-05|48.9|48.99|48.11|48.24|437300
5620988|5177|PRA|2013-12-04|47.93|48.22|47.84|48.22|278100
5620989|5177|PRA|2013-12-03|47.71|48.08|47.71|48.07|228900
5620990|5177|PRA|2013-12-02|48.05|48.28|47.81|47.87|261500
5616939|5170|PVG|2014-01-17|5.9|6.03|5.77|6|762700
5616940|5170|PVG|2014-01-16|5.67|5.9|5.61|5.85|669400
5616941|5170|PVG|2014-01-15|5.39|5.65|5.28|5.63|708200
5616942|5170|PVG|2014-01-14|5.36|5.62|5.33|5.46|898400
5616943|5170|PVG|2014-01-13|5.18|5.45|5.11|5.43|784200
5616944|5170|PVG|2014-01-10|5.19|5.23|5.1|5.18|584300
5616945|5170|PVG|2014-01-09|5.03|5.17|4.95|5.09|526800
5616946|5170|PVG|2014-01-08|4.96|5.06|4.81|5.02|501100
5616947|5170|PVG|2014-01-07|5.12|5.12|4.93|5.03|562800
5616948|5170|PVG|2014-01-06|5.3|5.33|5.07|5.11|419800
5616949|5170|PVG|2014-01-03|5.48|5.51|5.24|5.29|563000
5616950|5170|PVG|2014-01-02|5.26|5.53|5.21|5.4|1064400
5616951|5170|PVG|2013-12-31|5.12|5.18|4.95|5.16|566300
5616952|5170|PVG|2013-12-30|5.1|5.13|5.02|5.07|558300
5616953|5170|PVG|2013-12-27|5.09|5.15|5.01|5.11|414500
5616954|5170|PVG|2013-12-26|5.2|5.24|4.96|5.13|395100
5616955|5170|PVG|2013-12-24|5.04|5.22|5.01|5.15|273100
5616956|5170|PVG|2013-12-23|5|5.09|4.8|5.01|789400
5616957|5170|PVG|2013-12-20|5.44|5.47|5.01|5.09|914200
5616958|5170|PVG|2013-12-19|5.15|5.7|5.01|5.44|1666000
5616959|5170|PVG|2013-12-18|5.36|5.54|5.26|5.32|647900
5616960|5170|PVG|2013-12-17|5.43|5.54|5.25|5.42|906900
5616961|5170|PVG|2013-12-16|5.67|5.67|5.35|5.55|1143900
5616962|5170|PVG|2013-12-13|6.05|6.19|5.46|5.66|2371000
5616963|5170|PVG|2013-12-12|5.63|5.7|5.41|5.58|514600
5616964|5170|PVG|2013-12-11|5.81|5.93|5.68|5.75|494200
5616965|5170|PVG|2013-12-10|5.89|5.99|5.75|5.83|619500
5616966|5170|PVG|2013-12-09|5.59|5.88|5.51|5.79|832100
5616967|5170|PVG|2013-12-06|5.69|5.76|5.45|5.57|622900
5616968|5170|PVG|2013-12-05|5.65|5.7|5.52|5.61|789200
5616969|5170|PVG|2013-12-04|5.65|5.79|5.43|5.79|1081800
5616970|5170|PVG|2013-12-03|5.83|5.84|5.46|5.57|1600300
5616971|5170|PVG|2013-12-02|5.69|6.04|5.6|5.83|2326700
5606491|5151|POWR|2014-01-17|19.9|20.06|19.62|19.84|127700
5606492|5151|POWR|2014-01-16|20|20.19|19.5|19.91|217900
5606493|5151|POWR|2014-01-15|20.2|20.5|19.9|19.94|169000
5606494|5151|POWR|2014-01-14|19.12|20.15|18.98|20.06|268000
5606495|5151|POWR|2014-01-13|18.74|19.33|18.59|18.94|192600
5606496|5151|POWR|2014-01-10|18.9|19|18.58|18.7|184200
5606497|5151|POWR|2014-01-09|18.99|19.17|18.58|18.78|201700
5606498|5151|POWR|2014-01-08|18.5|19.25|18.43|18.89|273400
5606499|5151|POWR|2014-01-07|18.33|18.78|17.78|18.43|262800
5606500|5151|POWR|2014-01-06|16.99|18.5|16.82|18.34|480200
5606501|5151|POWR|2014-01-03|16.7|16.94|16.43|16.8|131000
5606502|5151|POWR|2014-01-02|17.13|17.13|16.09|16.68|213400
5606503|5151|POWR|2013-12-31|17.21|17.33|17|17.17|81800
5606504|5151|POWR|2013-12-30|17.28|17.55|17.07|17.24|173300
5606505|5151|POWR|2013-12-27|17.73|17.75|17.14|17.36|66000
5606506|5151|POWR|2013-12-26|17.62|17.77|17.34|17.53|72300
5606507|5151|POWR|2013-12-24|17.4|17.62|17.18|17.45|47800
5606508|5151|POWR|2013-12-23|17.58|18.31|17.3|17.45|420800
5606509|5151|POWR|2013-12-20|16.47|17.61|16.47|17.55|318100
5606510|5151|POWR|2013-12-19|16.95|16.99|16.36|16.45|115700
5606511|5151|POWR|2013-12-18|16.62|17|16.43|16.95|174200
5606512|5151|POWR|2013-12-17|16.51|16.84|16.34|16.65|97200
5629853|5186|PB|2014-01-08|62.53|62.61|61.98|62.22|344700
5629854|5186|PB|2014-01-07|62.03|62.77|61.79|62.4|405100
5629855|5186|PB|2014-01-06|62.05|62.24|61.49|61.93|424700
5629856|5186|PB|2014-01-03|62.01|62.41|61.64|61.95|184700
5629857|5186|PB|2014-01-02|63.04|63.04|62.02|62.04|389900
5629858|5186|PB|2013-12-31|63.57|63.67|63.29|63.39|245700
5629859|5186|PB|2013-12-30|63.17|63.36|63.01|63.28|401600
5629860|5186|PB|2013-12-27|63.26|63.54|62.98|63.02|256400
5629861|5186|PB|2013-12-26|63.52|64.11|63.15|63.24|413500
5629862|5186|PB|2013-12-24|63.2|63.66|62.91|63.23|252200
5629863|5186|PB|2013-12-23|62.66|63.14|62.47|62.95|533900
5629864|5186|PB|2013-12-20|62.68|62.94|62.44|62.52|1041900
5629865|5186|PB|2013-12-19|62.31|62.76|61.98|62.58|380500
5629866|5186|PB|2013-12-18|61.9|62.49|61.38|62.42|495000
5629867|5186|PB|2013-12-17|62.37|62.55|61.64|61.92|348600
5629868|5186|PB|2013-12-16|61.9|62.33|61.61|62.23|309000
5629869|5186|PB|2013-12-13|61.98|62.1|61.28|61.58|280000
5629870|5186|PB|2013-12-12|61.53|62.14|61.3|61.81|302500
5629871|5186|PB|2013-12-11|62.88|62.88|61.43|61.53|366400
5629872|5186|PB|2013-12-10|63.01|63.42|62.4|62.61|228300
5629873|5186|PB|2013-12-09|63.45|63.78|63.1|63.26|244300
5629874|5186|PB|2013-12-06|63.44|64.45|63.14|63.21|351700
5629875|5186|PB|2013-12-05|62.48|62.98|62.09|62.75|307400
5629876|5186|PB|2013-12-04|62.89|63.54|62.28|62.57|297500
5629877|5186|PB|2013-12-03|63.46|63.75|62.58|63.08|202400
5629878|5186|PB|2013-12-02|64.23|64.48|63.53|63.57|234300
5632458|5192|PRLB|2014-01-17|76.33|77|74.9|75.95|244500
5632459|5192|PRLB|2014-01-16|74.84|76.2|74.27|76.16|195300
5632460|5192|PRLB|2014-01-15|72.3|75.3|72.02|74.96|289800
5632461|5192|PRLB|2014-01-14|72.96|73.83|71|72.78|319800
5632462|5192|PRLB|2014-01-13|74.09|75.06|72.6|72.96|322500
5632463|5192|PRLB|2014-01-10|73.93|74.46|73.08|73.99|331100
5632464|5192|PRLB|2014-01-09|75.27|75.96|72.91|73.73|285200
5632465|5192|PRLB|2014-01-08|74.22|76.17|73.54|74.55|360700
5632466|5192|PRLB|2014-01-07|72.58|74.65|72.4|74.07|320700
5632467|5192|PRLB|2014-01-06|73.72|73.73|71.15|72.39|330100
5632468|5192|PRLB|2014-01-03|69.6|73.9|69.55|73.02|481900
5632469|5192|PRLB|2014-01-02|71.12|71.32|69.57|70.08|215500
5632470|5192|PRLB|2013-12-31|71.3|71.55|70.89|71.18|237100
5632471|5192|PRLB|2013-12-30|71.01|71.47|70.64|71.03|185900
5632472|5192|PRLB|2013-12-27|72.3|72.3|70.5|71.29|242500
5632473|5192|PRLB|2013-12-26|72.59|72.64|70.52|71.93|222900
5632474|5192|PRLB|2013-12-24|72.75|72.88|70.66|71.54|222900
5632475|5192|PRLB|2013-12-23|70.5|75.09|70.42|72.86|768900
5632476|5192|PRLB|2013-12-20|67.22|70.04|66.67|69.85|630400
5632477|5192|PRLB|2013-12-19|66.38|67.49|66.12|66.95|402400
5632478|5192|PRLB|2013-12-18|66.56|66.64|65.52|66.38|531500
5632479|5192|PRLB|2013-12-17|66.42|66.68|65.63|66.57|438500
5632480|5192|PRLB|2013-12-16|68.34|69.04|66.26|66.58|594900
5632481|5192|PRLB|2013-12-13|69.75|70.75|68.47|68.5|277400
5632482|5192|PRLB|2013-12-12|68.84|70.65|68.79|69.54|234000
5632483|5192|PRLB|2013-12-11|70.57|70.99|68.24|68.95|390400
5632484|5192|PRLB|2013-12-10|69|70.81|67.02|70.64|848000
5632485|5192|PRLB|2013-12-09|71.38|72.19|69.56|69.74|521400
5632486|5192|PRLB|2013-12-06|72.9|73.19|71.59|72|333800
5632487|5192|PRLB|2013-12-05|74.32|75.49|71.87|72.14|323500
5632488|5192|PRLB|2013-12-04|74|74.99|73.99|74.67|229300
5632489|5192|PRLB|2013-12-03|74.26|75.42|73.32|74.29|344400
5632490|5192|PRLB|2013-12-02|74.14|74.49|73.75|74.29|279000
5628128|5184|PRO|2014-01-17|39.62|39.72|39|39.24|67800
5628129|5184|PRO|2014-01-16|40.14|40.62|39.52|39.84|99100
5628130|5184|PRO|2014-01-15|40.83|41.03|40.01|40.39|51300
5628131|5184|PRO|2014-01-14|38.54|40.73|38.51|40.71|108500
5628132|5184|PRO|2014-01-13|39.2|39.54|38.14|38.43|72100
5628133|5184|PRO|2014-01-10|39.99|40.48|38.85|39.19|76100
5628134|5184|PRO|2014-01-09|40.82|41.15|39.51|39.94|96300
5628135|5184|PRO|2014-01-08|39.56|40.79|39.56|40.57|64600
5628136|5184|PRO|2014-01-07|40.1|40.25|39.25|39.4|143200
5628137|5184|PRO|2014-01-06|40.29|40.61|39.5|39.73|82600
5628138|5184|PRO|2014-01-03|39.31|40.33|39.31|40|42900
5628139|5184|PRO|2014-01-02|39.66|40.05|39.26|39.32|63900
5628140|5184|PRO|2013-12-31|40.26|40.79|39.76|39.9|103100
5628141|5184|PRO|2013-12-30|40.11|40.57|39.64|40.25|58100
5628142|5184|PRO|2013-12-27|40.42|41|39.98|40.24|58500
5628143|5184|PRO|2013-12-26|39.62|40.3|39.4|40.23|111900
5628144|5184|PRO|2013-12-24|39.42|39.65|39.01|39.45|25600
5628145|5184|PRO|2013-12-23|38.6|39.91|38.4|39.49|147100
5628146|5184|PRO|2013-12-20|38.16|38.8|38.02|38.56|157100
5574216|5117|PNK|2014-01-15|23.5|23.71|23.42|23.62|993500
5574217|5117|PNK|2014-01-14|23.61|23.73|23.23|23.44|762000
5574218|5117|PNK|2014-01-13|24.25|24.31|23.48|23.53|1122200
5574219|5117|PNK|2014-01-10|24.77|24.77|24.12|24.26|1313200
5574220|5117|PNK|2014-01-09|25.15|25.23|24.6|24.7|877600
5574221|5117|PNK|2014-01-08|25.79|25.84|24.96|25.13|1259600
5574222|5117|PNK|2014-01-07|25.6|26|25.53|25.81|854600
5574223|5117|PNK|2014-01-06|25.4|25.64|25.06|25.46|1117300
5574224|5117|PNK|2014-01-03|25.94|26.04|25.54|25.83|387800
5574225|5117|PNK|2014-01-02|25.9|26.25|25.75|25.95|521900
5574226|5117|PNK|2013-12-31|25.92|26.26|25.88|25.99|416600
5574227|5117|PNK|2013-12-30|25.83|26.02|25.75|25.95|336000
5574228|5117|PNK|2013-12-27|26.04|26.24|25.8|25.86|254300
5574229|5117|PNK|2013-12-26|25.95|26.58|25.91|25.98|494300
5574230|5117|PNK|2013-12-24|25.61|26|25.53|25.91|347900
5574231|5117|PNK|2013-12-23|25.55|25.72|25.23|25.66|538700
5574232|5117|PNK|2013-12-20|24.98|25.6|24.9|25.39|1089800
5574233|5117|PNK|2013-12-19|24.65|25.21|24.65|25.06|764200
5574234|5117|PNK|2013-12-18|24.75|24.83|24.12|24.69|814500
5574235|5117|PNK|2013-12-17|24.69|24.84|24.53|24.75|585300
5574236|5117|PNK|2013-12-16|24.21|24.71|24.2|24.63|709100
5574237|5117|PNK|2013-12-13|24|24.22|23.97|24.08|336800
5574238|5117|PNK|2013-12-12|24.13|24.29|23.92|23.96|311500
5574239|5117|PNK|2013-12-11|24.32|24.49|23.99|24.08|776400
5574240|5117|PNK|2013-12-10|24.47|24.74|24.31|24.31|509500
5574241|5117|PNK|2013-12-09|24.54|24.8|24.42|24.52|530800
5574242|5117|PNK|2013-12-06|24.5|24.69|24.45|24.5|485000
5574243|5117|PNK|2013-12-05|24.11|24.49|24.08|24.3|650100
5574244|5117|PNK|2013-12-04|24.37|24.73|24.09|24.19|696200
5574245|5117|PNK|2013-12-03|24.78|25.01|24.39|24.53|449700
5574246|5117|PNK|2013-12-02|25.06|25.18|24.72|24.88|446800
5575725|5119|PNW|2014-01-17|52.68|52.86|52.3|52.39|866800
5575726|5119|PNW|2014-01-16|52.6|52.84|52.5|52.8|608400
5575727|5119|PNW|2014-01-15|52.98|53.06|52.53|52.56|659100
5575728|5119|PNW|2014-01-14|53|53.26|52.63|52.76|740800
5575729|5119|PNW|2014-01-13|53.41|53.78|52.88|52.97|808800
5575730|5119|PNW|2014-01-10|52.75|53.81|52.75|53.28|770600
5575731|5119|PNW|2014-01-09|52.34|52.64|52.05|52.52|908600
5575732|5119|PNW|2014-01-08|52.42|52.42|51.94|52.1|925300
5575733|5119|PNW|2014-01-07|52.03|52.51|52.01|52.43|851100
5575734|5119|PNW|2014-01-06|52.15|52.18|51.89|52.03|993300
5575735|5119|PNW|2014-01-03|52.19|52.37|51.84|52.07|861300
5575736|5119|PNW|2014-01-02|53|53|52.04|52.05|1210500
5575737|5119|PNW|2013-12-31|53.1|53.17|52.71|52.92|818800
5575738|5119|PNW|2013-12-30|53.11|53.37|52.82|53.01|625100
5575739|5119|PNW|2013-12-27|53.3|53.39|52.97|53.25|538900
5575740|5119|PNW|2013-12-26|53.18|53.29|52.9|53|564400
5575741|5119|PNW|2013-12-24|52.97|53.45|52.83|53.2|236200
5575742|5119|PNW|2013-12-23|53.41|53.48|52.99|53.08|964300
5575743|5119|PNW|2013-12-20|53.23|53.53|52.85|53.08|2371900
5575744|5119|PNW|2013-12-19|53.52|53.69|52.64|53.1|879500
5575745|5119|PNW|2013-12-18|52.87|53.79|52.32|53.78|1450400
5575746|5119|PNW|2013-12-17|53.18|53.28|52.78|52.88|1028600
5575747|5119|PNW|2013-12-16|53.13|53.59|52.84|53.22|730600
5575748|5119|PNW|2013-12-13|52.86|53.35|52.67|52.8|660200
5575749|5119|PNW|2013-12-12|52.66|53.39|52.6|52.79|1395800
5575750|5119|PNW|2013-12-11|52.77|52.99|52.41|52.55|894900
5575751|5119|PNW|2013-12-10|53.34|53.7|52.73|52.87|1600100
5575752|5119|PNW|2013-12-09|53.81|53.86|53.25|53.35|996100
5575753|5119|PNW|2013-12-06|53.31|53.97|53.16|53.86|595700
5575754|5119|PNW|2013-12-05|53.17|53.17|52.68|53.08|940700
5575755|5119|PNW|2013-12-04|52.71|53.35|52.55|53.24|1348200
5575756|5119|PNW|2013-12-03|52.97|53.08|52.44|53.04|1489200
5575757|5119|PNW|2013-12-02|53.33|53.55|52.76|53.01|842300
5571602|5115|PNI|2014-01-17|10.67|10.77|10.62|10.74|18800
5571603|5115|PNI|2014-01-16|10.66|10.68|10.6|10.6|24400
5571604|5115|PNI|2014-01-15|10.68|10.68|10.6|10.65|10900
5571605|5115|PNI|2014-01-14|10.66|10.69|10.57|10.61|12600
5571606|5115|PNI|2014-01-13|10.61|10.69|10.57|10.6|17900
5571607|5115|PNI|2014-01-10|10.55|10.66|10.52|10.66|37800
5571608|5115|PNI|2014-01-09|10.41|10.52|10.4|10.5|39900
5571609|5115|PNI|2014-01-08|10.45|10.55|10.32|10.45|40300
5571610|5115|PNI|2014-01-07|10.6|10.61|10.45|10.47|21000
5571611|5115|PNI|2014-01-06|10.42|10.56|10.42|10.5|16600
5571612|5115|PNI|2014-01-03|10.36|10.36|10.27|10.31|8100
5571613|5115|PNI|2014-01-02|10.48|10.51|10.28|10.28|32500
5571614|5115|PNI|2013-12-31|10.23|10.27|10.17|10.23|89600
5571615|5115|PNI|2013-12-30|10.35|10.44|10.25|10.27|55800
5588813|5131|PAGP|2013-12-06|23.9|24.56|23.88|24.35|1099200
5588814|5131|PAGP|2013-12-05|23.95|24.07|23.52|23.94|1002000
5588815|5131|PAGP|2013-12-04|23.84|23.96|23.38|23.69|1176100
5588816|5131|PAGP|2013-12-03|23.5|23.87|23.4|23.65|928300
5588817|5131|PAGP|2013-12-02|23.51|23.61|23.38|23.51|658700
5603879|5148|PPS|2014-01-17|47.13|47.52|46.98|47.5|301800
5603880|5148|PPS|2014-01-16|46.86|47.24|46.86|47.18|254700
5603881|5148|PPS|2014-01-15|47|47.18|46.92|47.01|423900
5603882|5148|PPS|2014-01-14|46.49|47.1|46.42|47|558200
5603883|5148|PPS|2014-01-13|46.16|46.7|46.03|46.37|711600
5603884|5148|PPS|2014-01-10|45.48|46.09|45.41|46.08|499600
5603885|5148|PPS|2014-01-09|45.03|45.36|44.37|45.3|563200
5603886|5148|PPS|2014-01-08|45.07|45.28|44.69|44.8|474500
5603887|5148|PPS|2014-01-07|45.34|45.59|45.08|45.18|500600
5603888|5148|PPS|2014-01-06|46.26|46.39|45.68|45.89|458100
5603889|5148|PPS|2014-01-03|45.55|46.4|45.29|46.27|459600
5603890|5148|PPS|2014-01-02|45.22|45.49|44.72|45.47|345200
5603891|5148|PPS|2013-12-31|45.67|45.67|45.13|45.23|297500
5603892|5148|PPS|2013-12-30|45.54|45.73|45.31|45.65|310700
5603893|5148|PPS|2013-12-27|45.52|45.92|44.99|45.89|349300
5603894|5148|PPS|2013-12-26|45.54|46.08|45.29|45.53|360500
5603895|5148|PPS|2013-12-24|45.43|45.84|45.26|45.5|201800
5603896|5148|PPS|2013-12-23|45.3|45.59|45.05|45.44|318900
5603897|5148|PPS|2013-12-20|44.97|45.46|44.6|45.45|482600
5603898|5148|PPS|2013-12-19|45.24|45.57|44.17|45.1|473500
5603899|5148|PPS|2013-12-18|44.84|45.74|44.38|45.36|528400
5603900|5148|PPS|2013-12-17|44.65|45.04|44.14|44.96|438900
5603901|5148|PPS|2013-12-16|45|45.27|44.49|44.66|561000
5603902|5148|PPS|2013-12-13|44.82|45.38|44.47|45|321300
5603903|5148|PPS|2013-12-12|45.14|45.65|44.61|44.79|241900
5603904|5148|PPS|2013-12-11|46.25|46.25|45.09|45.14|247300
5603905|5148|PPS|2013-12-10|46.08|46.65|46.08|46.27|748400
5603906|5148|PPS|2013-12-09|46.07|46.61|45.91|46.16|963400
5603907|5148|PPS|2013-12-06|45.63|46.18|45.56|46.15|584600
5603908|5148|PPS|2013-12-05|44.92|45.5|44.49|45.5|921100
5603909|5148|PPS|2013-12-04|42.79|46.44|42.7|44.85|2259300
5603910|5148|PPS|2013-12-03|42.62|43.27|42.43|43|424500
5603911|5148|PPS|2013-12-02|42.94|43.18|42.43|42.67|526000
5600770|5145|PT|2014-01-17|4.76|4.79|4.75|4.76|129100
5600771|5145|PT|2014-01-16|4.8|4.82|4.75|4.79|113100
5600772|5145|PT|2014-01-15|4.82|4.84|4.8|4.83|306900
5600773|5145|PT|2014-01-14|4.78|4.82|4.77|4.82|124000
5600774|5145|PT|2014-01-13|4.78|4.8|4.74|4.74|227700
5600775|5145|PT|2014-01-10|4.85|4.86|4.75|4.84|326800
5600776|5145|PT|2014-01-09|4.8|4.87|4.8|4.84|336900
5600777|5145|PT|2014-01-08|4.69|4.78|4.69|4.78|339200
5600778|5145|PT|2014-01-07|4.6|4.65|4.57|4.64|289700
5600779|5145|PT|2014-01-06|4.58|4.6|4.56|4.58|147700
5600780|5145|PT|2014-01-03|4.47|4.64|4.46|4.59|743400
5600781|5145|PT|2014-01-02|4.22|4.23|4.18|4.2|233700
5600782|5145|PT|2013-12-31|4.3|4.32|4.27|4.32|255700
5600783|5145|PT|2013-12-30|4.35|4.36|4.29|4.32|358800
5600784|5145|PT|2013-12-27|4.36|4.39|4.33|4.37|208000
5600785|5145|PT|2013-12-26|4.42|4.42|4.38|4.39|131300
5600786|5145|PT|2013-12-24|4.38|4.42|4.36|4.41|128500
5600787|5145|PT|2013-12-23|4.39|4.45|4.39|4.42|293300
5600788|5145|PT|2013-12-20|4.41|4.44|4.38|4.43|202800
5600789|5145|PT|2013-12-19|4.39|4.39|4.35|4.39|146600
5600790|5145|PT|2013-12-18|4.39|4.4|4.33|4.4|123500
5600791|5145|PT|2013-12-17|4.35|4.37|4.33|4.36|106600
5600792|5145|PT|2013-12-16|4.37|4.39|4.35|4.36|138300
5600793|5145|PT|2013-12-13|4.44|4.46|4.33|4.38|134900
5600794|5145|PT|2013-12-12|4.49|4.49|4.41|4.42|138100
5600795|5145|PT|2013-12-11|4.47|4.5|4.43|4.43|230200
5600796|5145|PT|2013-12-10|4.44|4.49|4.43|4.45|248600
5600797|5145|PT|2013-12-09|4.4|4.43|4.37|4.39|350900
5600798|5145|PT|2013-12-06|4.43|4.45|4.4|4.42|109800
5600799|5145|PT|2013-12-05|4.41|4.42|4.36|4.4|213900
5600800|5145|PT|2013-12-04|4.38|4.39|4.29|4.35|198500
5600801|5145|PT|2013-12-03|4.32|4.36|4.29|4.33|196600
5600802|5145|PT|2013-12-02|4.38|4.39|4.32|4.33|235200
5635817|5199|PUK|2014-01-17|44.9|45.21|44.75|45.2|1177700
5635818|5199|PUK|2014-01-16|44.39|44.58|44.03|44.56|451900
5635819|5199|PUK|2014-01-15|45.28|45.58|45.12|45.54|239100
5635820|5199|PUK|2014-01-14|44.77|45|44.42|44.98|159900
5635821|5199|PUK|2014-01-13|44.93|45.17|44.54|44.62|361200
5635822|5199|PUK|2014-01-10|45.67|45.79|45.45|45.79|137200
5635823|5199|PUK|2014-01-09|45.11|45.38|44.86|45.34|138500
5628147|5184|PRO|2013-12-19|38.63|39.21|37.89|38.07|44100
5628148|5184|PRO|2013-12-18|38.82|39.33|37.51|38.79|102300
5628149|5184|PRO|2013-12-17|37.56|39.22|36.99|38.82|115200
5628150|5184|PRO|2013-12-16|36.29|37.48|36.03|37.48|67800
5628151|5184|PRO|2013-12-13|35.75|37.22|35.7|36.26|86300
5628152|5184|PRO|2013-12-12|35.95|36.24|35.6|35.77|43900
5628153|5184|PRO|2013-12-11|36.87|37.08|35.6|36.02|71700
5628154|5184|PRO|2013-12-10|37.36|37.94|36.72|36.93|63000
5628155|5184|PRO|2013-12-09|38.69|38.82|37.02|37.47|81500
5628156|5184|PRO|2013-12-06|38.94|39.14|38.55|38.71|81000
5628157|5184|PRO|2013-12-05|37.83|38.85|37.56|38.57|63800
5628158|5184|PRO|2013-12-04|36.88|38.08|36.77|37.77|51900
5628159|5184|PRO|2013-12-03|37.15|37.82|36.59|37.15|164700
5628160|5184|PRO|2013-12-02|38.84|38.84|36.98|37.23|65100
5638863|5209|TLK|2014-01-17|36.77|36.9|36.47|36.62|203900
5638864|5209|TLK|2014-01-16|36.84|37.49|36.37|36.56|136600
5638865|5209|TLK|2014-01-15|36.32|36.7|36.32|36.62|161800
5638866|5209|TLK|2014-01-14|36.48|36.75|36.09|36.38|312200
5638867|5209|TLK|2014-01-13|36.75|37.28|36.36|36.42|477000
5638868|5209|TLK|2014-01-10|34.94|36.22|34.6|36.02|382300
5638869|5209|TLK|2014-01-09|34.39|34.39|33.98|34.3|236500
5638870|5209|TLK|2014-01-08|34.23|34.49|34.12|34.3|181000
5638871|5209|TLK|2014-01-07|34.11|34.25|33.91|34.12|476800
5638872|5209|TLK|2014-01-06|34.47|34.47|33.95|33.95|375100
5638873|5209|TLK|2014-01-03|35.16|35.16|34.59|34.92|271800
5638874|5209|TLK|2014-01-02|35.7|35.76|34.76|34.83|209800
5638875|5209|TLK|2013-12-31|35.27|36.07|35.27|35.85|180200
5638876|5209|TLK|2013-12-30|35.25|35.71|35.25|35.58|310900
5638877|5209|TLK|2013-12-27|34.98|35.34|34.84|35.27|224800
5638878|5209|TLK|2013-12-26|35.12|35.32|35.06|35.17|160700
5638879|5209|TLK|2013-12-24|34.91|35.25|34.86|35.11|67000
5638880|5209|TLK|2013-12-23|34.22|34.75|34.15|34.66|288700
5638881|5209|TLK|2013-12-20|34.76|34.94|34.41|34.63|441100
5638882|5209|TLK|2013-12-19|34.84|35.09|34.53|35.05|314200
5638883|5209|TLK|2013-12-18|34.37|35.15|34|35.06|409800
5638884|5209|TLK|2013-12-17|34.45|34.56|34.2|34.26|436500
5638885|5209|TLK|2013-12-16|35.33|35.33|34.62|35.25|415200
5638886|5209|TLK|2013-12-13|34.51|34.56|34.22|34.35|244800
5638887|5209|TLK|2013-12-12|34.41|34.79|34.31|34.51|212200
5638888|5209|TLK|2013-12-11|34.47|34.83|34.23|34.39|382300
5638889|5209|TLK|2013-12-10|34.14|34.23|33.85|34.08|418700
5638890|5209|TLK|2013-12-09|34.42|34.63|33.75|34.55|433800
5638891|5209|TLK|2013-12-06|34.2|34.6|33.88|34.42|634300
5638892|5209|TLK|2013-12-05|35.12|35.41|34.73|34.73|528500
5638893|5209|TLK|2013-12-04|35.39|35.66|35.21|35.29|463000
5638894|5209|TLK|2013-12-03|36.34|36.34|35.63|36.02|166700
5638895|5209|TLK|2013-12-02|36.66|37.21|36.46|36.5|206400
5637557|5203|PSB|2014-01-17|77.76|78.28|76.44|76.75|48800
5637558|5203|PSB|2014-01-16|77.52|78.2|77.23|77.97|77300
5637559|5203|PSB|2014-01-15|77.05|77.86|76.89|77.24|59800
5637560|5203|PSB|2014-01-14|76.64|77.15|76.15|76.69|54100
5637561|5203|PSB|2014-01-13|76.55|77.01|75.76|76.35|64800
5637562|5203|PSB|2014-01-10|76.93|77.18|76.44|76.86|64200
5637563|5203|PSB|2014-01-09|77.15|77.15|75.9|76.72|52800
5637564|5203|PSB|2014-01-08|76.91|77.84|76.08|77.15|117800
5637565|5203|PSB|2014-01-07|76.9|77.45|76.26|76.94|87100
5637566|5203|PSB|2014-01-06|76.92|76.92|76.02|76.45|133900
5637567|5203|PSB|2014-01-03|76.09|76.96|76.09|76.63|77500
5637568|5203|PSB|2014-01-02|76.26|76.29|75.36|76.12|139800
5637569|5203|PSB|2013-12-31|76.83|76.89|76.28|76.42|107900
5637570|5203|PSB|2013-12-30|76.01|77|76.01|76.92|72900
5637571|5203|PSB|2013-12-27|76.57|76.6|75.73|76.26|40900
5637572|5203|PSB|2013-12-26|76.6|77.33|75.92|76.23|62400
5637573|5203|PSB|2013-12-24|76.22|76.58|75.9|76.24|26600
5637574|5203|PSB|2013-12-23|75.95|76.15|75.18|76.01|139800
5637575|5203|PSB|2013-12-20|74.08|75.72|74.08|75.56|240200
5637576|5203|PSB|2013-12-19|74.72|75|73.99|74.16|108400
5637577|5203|PSB|2013-12-18|74.77|75.15|73.45|75.02|251600
5637578|5203|PSB|2013-12-17|74.38|75.47|73.97|74.94|114300
5637579|5203|PSB|2013-12-16|78.15|78.18|74.01|74.28|97200
5637580|5203|PSB|2013-12-13|74.59|74.79|73.71|74.3|60900
5637581|5203|PSB|2013-12-12|74.75|75.43|73.98|74.18|179400
5637582|5203|PSB|2013-12-11|76.32|76.58|74.26|74.54|99500
5637583|5203|PSB|2013-12-10|77.1|77.11|75.9|76.69|100700
5637584|5203|PSB|2013-12-09|77.82|77.87|77.05|77.22|52900
5637585|5203|PSB|2013-12-06|78.26|78.55|77.38|77.92|60400
5637586|5203|PSB|2013-12-05|77.5|78.18|77.3|77.56|46900
5637587|5203|PSB|2013-12-04|76.59|78.17|76.22|77.31|88600
5606513|5151|POWR|2013-12-16|16.08|16.7|16.08|16.48|134900
5606514|5151|POWR|2013-12-13|16|16.18|15.87|16.03|95400
5606515|5151|POWR|2013-12-12|16.04|16.16|15.83|15.92|115900
5606516|5151|POWR|2013-12-11|16.34|16.37|15.77|15.99|126800
5606517|5151|POWR|2013-12-10|15.65|16.35|15.65|16.27|186400
5606518|5151|POWR|2013-12-09|16.53|16.67|15.71|15.74|181200
5606519|5151|POWR|2013-12-06|16.62|16.96|16.35|16.56|158200
5606520|5151|POWR|2013-12-05|16.47|16.95|16.31|16.37|229100
5606521|5151|POWR|2013-12-04|15.76|16.86|15.75|16.32|478900
5606522|5151|POWR|2013-12-03|17.3|17.3|15.59|15.62|612100
5606523|5151|POWR|2013-12-02|17.56|17.64|17.13|17.49|84200
5623570|5179|PGR|2014-01-17|25.9|25.98|25.71|25.73|2592200
5623571|5179|PGR|2014-01-16|26|26|25.81|25.85|2160100
5623572|5179|PGR|2014-01-15|26.06|26.14|25.87|25.99|5146500
5623573|5179|PGR|2014-01-14|25.76|26.1|25.73|26.06|4531300
5623574|5179|PGR|2014-01-13|25.91|26.09|25.63|25.7|3709300
5623575|5179|PGR|2014-01-10|25.88|26.05|25.74|25.94|3595400
5623576|5179|PGR|2014-01-09|25.83|25.97|25.51|25.9|6197000
5623577|5179|PGR|2014-01-08|25.54|25.96|25.53|25.72|11659600
5623578|5179|PGR|2014-01-07|26.15|26.27|25.92|26.03|3554500
5623579|5179|PGR|2014-01-06|26.42|26.43|25.98|26.17|3473000
5623580|5179|PGR|2014-01-03|26.7|26.77|26.23|26.34|3155800
5623581|5179|PGR|2014-01-02|27.29|27.3|26.67|26.72|2569500
5623582|5179|PGR|2013-12-31|27.23|27.31|27.15|27.27|1654000
5623583|5179|PGR|2013-12-30|27.11|27.29|27.05|27.16|2201700
5623584|5179|PGR|2013-12-27|27.16|27.2|26.98|27.07|1799100
5623585|5179|PGR|2013-12-26|27.03|27.19|26.88|27.07|3750900
5623586|5179|PGR|2013-12-24|26.83|26.94|26.83|26.93|823700
5623587|5179|PGR|2013-12-23|26.89|26.97|26.74|26.83|2246200
5623588|5179|PGR|2013-12-20|26.7|26.87|26.65|26.82|3485200
5623589|5179|PGR|2013-12-19|26.36|26.82|26.31|26.7|2910700
5623590|5179|PGR|2013-12-18|26.25|26.55|25.92|26.51|4657300
5623591|5179|PGR|2013-12-17|26.28|26.35|26.04|26.16|1447700
5623592|5179|PGR|2013-12-16|26.36|26.37|26.07|26.32|2519400
5623593|5179|PGR|2013-12-13|26.52|26.64|26.2|26.24|3414300
5623594|5179|PGR|2013-12-12|26.91|27|26.51|26.52|4083100
5623595|5179|PGR|2013-12-11|27.85|27.95|26.95|27|5688800
5623596|5179|PGR|2013-12-10|27.39|27.55|27.34|27.34|1583200
5623597|5179|PGR|2013-12-09|27.65|27.73|27.48|27.51|1825000
5623598|5179|PGR|2013-12-06|27.44|27.61|27.16|27.53|3031300
5623599|5179|PGR|2013-12-05|27.41|27.48|27.06|27.14|3434700
5623600|5179|PGR|2013-12-04|27.76|27.88|27.32|27.45|3503200
5623601|5179|PGR|2013-12-03|27.98|28.11|27.77|27.9|3301700
5623602|5179|PGR|2013-12-02|28.49|28.54|28.05|28.14|3106900
5619652|5173|PFG|2014-01-17|47.81|48.05|47.41|47.44|1380000
5619653|5173|PFG|2014-01-16|48.13|48.28|47.76|47.94|1145000
5619654|5173|PFG|2014-01-15|48.36|48.39|48.08|48.22|1988400
5619655|5173|PFG|2014-01-14|47.83|48.35|47.64|48.35|1227700
5619656|5173|PFG|2014-01-13|49|49.3|47.64|47.72|1611100
5619657|5173|PFG|2014-01-10|49.84|49.84|49.17|49.56|815300
5619658|5173|PFG|2014-01-09|49.47|49.83|49.19|49.79|1178300
5619659|5173|PFG|2014-01-08|49.08|49.28|48.85|49.13|1215100
5619660|5173|PFG|2014-01-07|49.16|49.54|48.92|49.04|1271700
5619661|5173|PFG|2014-01-06|49.09|49.3|48.67|49.01|1104100
5619662|5173|PFG|2014-01-03|48.84|49.13|48.72|48.96|771000
5619663|5173|PFG|2014-01-02|48.96|49.1|48.35|48.62|1014200
5619664|5173|PFG|2013-12-31|49.35|49.47|49.04|49.31|815800
5619665|5173|PFG|2013-12-30|49.39|49.44|49.04|49.16|1174000
5619666|5173|PFG|2013-12-27|49.66|49.78|49.25|49.38|626600
5619667|5173|PFG|2013-12-26|49.43|49.67|49.13|49.56|630700
5619668|5173|PFG|2013-12-24|49.08|49.45|48.86|49.4|336000
5619669|5173|PFG|2013-12-23|49.02|49.33|48.95|49.23|840300
5619670|5173|PFG|2013-12-20|48.04|48.99|48|48.75|1991400
5619671|5173|PFG|2013-12-19|48.28|48.4|47.99|48.2|2403000
5619672|5173|PFG|2013-12-18|47.91|48.48|47.28|48.47|2643400
5619673|5173|PFG|2013-12-17|48.06|48.12|47.28|47.61|2438700
5619674|5173|PFG|2013-12-16|48.42|48.49|48.04|48.1|1567600
5619675|5173|PFG|2013-12-13|48.36|48.51|47.96|48.08|1307600
5619676|5173|PFG|2013-12-12|48.4|48.8|48.23|48.32|949300
5619677|5173|PFG|2013-12-11|49.14|49.18|48.35|48.43|916000
5619678|5173|PFG|2013-12-10|49.17|49.44|48.96|49.22|924600
5619679|5173|PFG|2013-12-09|49.54|49.95|49.36|49.39|985300
5619680|5173|PFG|2013-12-06|49.73|49.92|49.39|49.46|2242600
5619681|5173|PFG|2013-12-05|49.09|49.49|48.87|49.17|1177700
5619682|5173|PFG|2013-12-04|49.54|49.89|48.93|49.48|1718600
5619683|5173|PFG|2013-12-03|50.17|50.17|49.2|49.7|1545200
5619684|5173|PFG|2013-12-02|50.86|50.91|50.18|50.29|1337100
5654616|5233|PZN|2014-01-17|11.62|11.76|11.39|11.72|35900
5571616|5115|PNI|2013-12-27|10.45|10.45|10.19|10.27|80000
5571617|5115|PNI|2013-12-26|10.5|10.5|10.34|10.39|39800
5571618|5115|PNI|2013-12-24|10.5|10.5|10.44|10.45|30100
5571619|5115|PNI|2013-12-23|10.4|10.53|10.31|10.43|128400
5571620|5115|PNI|2013-12-20|10.23|10.36|10.22|10.33|55800
5571621|5115|PNI|2013-12-19|10.16|10.27|10.15|10.27|96300
5571622|5115|PNI|2013-12-18|10.19|10.27|10.13|10.22|114800
5571623|5115|PNI|2013-12-17|10.12|10.18|10.08|10.11|70400
5571624|5115|PNI|2013-12-16|10.1|10.22|10.09|10.17|88300
5571625|5115|PNI|2013-12-13|10.1|10.1|10.05|10.1|49200
5571626|5115|PNI|2013-12-12|10.11|10.12|10.09|10.1|36400
5571627|5115|PNI|2013-12-11|10.26|10.28|10.09|10.11|19000
5571628|5115|PNI|2013-12-10|10.3|10.33|10.2|10.21|23100
5571629|5115|PNI|2013-12-09|10.14|10.44|10.14|10.4|38400
5571630|5115|PNI|2013-12-06|10.16|10.17|10.1|10.13|35400
5571631|5115|PNI|2013-12-05|10.26|10.29|10.19|10.2|33700
5571632|5115|PNI|2013-12-04|10.27|10.32|10.26|10.3|14400
5571633|5115|PNI|2013-12-03|10.38|10.4|10.26|10.3|55500
5571634|5115|PNI|2013-12-02|10.45|10.47|10.4|10.46|36400
5584867|5126|PJC|2014-01-17|40.28|40.33|39.5|39.72|58200
5584868|5126|PJC|2014-01-16|40.56|40.56|39.88|40.19|38500
5584869|5126|PJC|2014-01-15|39.84|40.65|39.73|40.63|58500
5584870|5126|PJC|2014-01-14|39.4|40.16|38.95|39.64|77300
5584871|5126|PJC|2014-01-13|39.4|39.73|38.81|39.12|101000
5584872|5126|PJC|2014-01-10|39.3|39.71|38.62|39.31|93500
5584873|5126|PJC|2014-01-09|39.73|40.22|39.01|39.17|115800
5584874|5126|PJC|2014-01-08|39.68|40.45|39.25|39.58|178900
5584875|5126|PJC|2014-01-07|38.89|41|38.89|39.81|129700
5584876|5126|PJC|2014-01-06|39.24|39.46|38.46|38.75|57100
5584877|5126|PJC|2014-01-03|39.19|39.55|38.89|39.15|40100
5584878|5126|PJC|2014-01-02|39.31|39.49|38.96|39.16|67300
5584879|5126|PJC|2013-12-31|39.16|39.72|39.07|39.55|45900
5584880|5126|PJC|2013-12-30|39.31|39.63|38.81|39.07|27300
5584881|5126|PJC|2013-12-27|39.48|39.74|38.97|39.27|40500
5584882|5126|PJC|2013-12-26|39.22|39.59|39.2|39.35|55600
5584883|5126|PJC|2013-12-24|39.49|39.69|38.99|39.08|26500
5584884|5126|PJC|2013-12-23|39.6|39.75|39.25|39.5|50300
5584885|5126|PJC|2013-12-20|38.17|39.65|38.12|39.49|177400
5584886|5126|PJC|2013-12-19|37.99|38.23|37.8|38.08|54600
5584887|5126|PJC|2013-12-18|37.82|38|37.15|38|66700
5584888|5126|PJC|2013-12-17|37.93|38|37.48|37.8|31300
5584889|5126|PJC|2013-12-16|37.44|38.06|37.34|37.95|44900
5584890|5126|PJC|2013-12-13|37.15|37.68|37.02|37.32|33900
5584891|5126|PJC|2013-12-12|37.16|37.31|36.81|37.03|58100
5584892|5126|PJC|2013-12-11|37.2|37.77|36.91|37.17|92000
5584893|5126|PJC|2013-12-10|37.73|38|37.27|37.44|54100
5584894|5126|PJC|2013-12-09|38.14|38.14|37.46|37.89|42500
5584895|5126|PJC|2013-12-06|38.17|38.29|37.78|38|48500
5584896|5126|PJC|2013-12-05|37.66|38.31|37.55|37.62|79900
5584897|5126|PJC|2013-12-04|37.17|38|37.11|37.82|101000
5584898|5126|PJC|2013-12-03|37.49|38.22|37|37.44|77900
5584899|5126|PJC|2013-12-02|37.94|38.03|37.48|37.67|66100
5679795|5267|RJF|2014-01-17|54.12|54.37|53.89|54.05|294500
5679796|5267|RJF|2014-01-16|54.29|54.41|53.74|54.12|460300
5679797|5267|RJF|2014-01-15|53.74|54.39|53.64|54.38|650300
5679798|5267|RJF|2014-01-14|52.65|53.35|52.46|53.28|656500
5679799|5267|RJF|2014-01-13|53.41|53.47|52.44|52.58|528700
5679800|5267|RJF|2014-01-10|53.25|53.55|53.07|53.36|683800
5679801|5267|RJF|2014-01-09|53.75|53.83|53.25|53.4|871600
5679802|5267|RJF|2014-01-08|52.4|53.07|52.22|53.04|890800
5679803|5267|RJF|2014-01-07|52.25|52.89|52.25|52.4|847000
5679804|5267|RJF|2014-01-06|52.4|52.75|52.12|52.12|1266900
5679805|5267|RJF|2014-01-03|51.62|52.23|51.57|52.15|547200
5679806|5267|RJF|2014-01-02|52.33|52.34|51.24|51.55|466200
5679807|5267|RJF|2013-12-31|51.67|52.31|51.67|52.19|450100
5679808|5267|RJF|2013-12-30|51.84|51.93|51.44|51.63|279200
5679809|5267|RJF|2013-12-27|52.05|52.22|51.84|51.9|324100
5679810|5267|RJF|2013-12-26|52|52.47|51.54|51.96|505800
5679811|5267|RJF|2013-12-24|51.6|51.91|51.57|51.81|180300
5679812|5267|RJF|2013-12-23|51.77|51.89|51.55|51.68|667300
5679813|5267|RJF|2013-12-20|50.84|51.5|50.51|51.47|1214700
5679814|5267|RJF|2013-12-19|50.32|50.74|50.18|50.61|664000
5679815|5267|RJF|2013-12-18|49.07|50.39|48.89|50.39|483800
5679816|5267|RJF|2013-12-17|49.05|49.15|48.66|48.96|737900
5679817|5267|RJF|2013-12-16|49|49.47|48.59|49.08|553900
5679818|5267|RJF|2013-12-13|49.16|49.45|48.8|48.84|481600
5679819|5267|RJF|2013-12-12|48.62|49.15|48.5|49|912100
5679820|5267|RJF|2013-12-11|49.21|49.23|48.46|48.57|783400
5635824|5199|PUK|2014-01-08|44.89|44.94|44.64|44.93|77200
5635825|5199|PUK|2014-01-07|44.49|44.53|44.27|44.43|107500
5635826|5199|PUK|2014-01-06|44.28|44.37|43.96|44.08|110400
5635827|5199|PUK|2014-01-03|44.06|44.36|43.96|44.21|115800
5635828|5199|PUK|2014-01-02|44.86|44.86|44.22|44.41|119000
5635829|5199|PUK|2013-12-31|44.65|45.02|44.54|45|115800
5635830|5199|PUK|2013-12-30|44.24|44.6|44.16|44.47|120800
5635831|5199|PUK|2013-12-27|44.33|44.47|44.19|44.4|169400
5635832|5199|PUK|2013-12-26|44.52|44.92|44.08|44.33|113700
5635833|5199|PUK|2013-12-24|43.84|44.06|43.84|44.06|53800
5635834|5199|PUK|2013-12-23|43.39|43.69|43.24|43.55|116400
5635835|5199|PUK|2013-12-20|43.02|43.46|42.98|43.1|321100
5635836|5199|PUK|2013-12-19|42.58|43.03|42.48|43|177600
5635837|5199|PUK|2013-12-18|42.08|42.61|41.43|42.61|401500
5635838|5199|PUK|2013-12-17|41.88|41.88|41.27|41.53|261500
5635839|5199|PUK|2013-12-16|42.05|42.1|41.73|41.8|293000
5635840|5199|PUK|2013-12-13|41.6|41.75|41.46|41.6|182200
5635841|5199|PUK|2013-12-12|41.25|41.49|40.99|41.05|1034900
5635842|5199|PUK|2013-12-11|42.14|42.34|41.9|41.95|529200
5635843|5199|PUK|2013-12-10|42.28|42.6|41.98|42.42|374500
5635844|5199|PUK|2013-12-09|41.48|41.73|41.39|41.65|75900
5635845|5199|PUK|2013-12-06|41.28|41.43|41.04|41.4|88600
5635846|5199|PUK|2013-12-05|41.12|41.18|40.77|40.89|85000
5635847|5199|PUK|2013-12-04|40.91|41.35|40.89|41.32|103100
5635848|5199|PUK|2013-12-03|41.57|41.6|41.16|41.3|139500
5635849|5199|PUK|2013-12-02|42.6|42.6|42.18|42.22|58600
5632936|5193|PFS|2014-01-17|18.34|18.51|18.33|18.37|106500
5632937|5193|PFS|2014-01-16|18.62|18.74|18.34|18.41|155900
5632938|5193|PFS|2014-01-15|18.58|18.95|18.58|18.71|116600
5632939|5193|PFS|2014-01-14|18.47|18.75|18.39|18.58|99900
5632940|5193|PFS|2014-01-13|18.47|18.55|18.32|18.44|169200
5632941|5193|PFS|2014-01-10|18.79|18.79|18.42|18.56|125900
5632942|5193|PFS|2014-01-09|18.88|18.92|18.63|18.8|116600
5632943|5193|PFS|2014-01-08|19.03|19.03|18.69|18.76|217300
5632944|5193|PFS|2014-01-07|18.8|19.05|18.77|18.99|120300
5632945|5193|PFS|2014-01-06|19.12|19.12|18.78|18.79|113800
5632946|5193|PFS|2014-01-03|19.05|19.15|18.9|18.99|98800
5632947|5193|PFS|2014-01-02|19.32|19.32|18.98|19.05|131400
5632948|5193|PFS|2013-12-31|19.47|19.52|19.29|19.32|125200
5632949|5193|PFS|2013-12-30|19.45|19.49|19.29|19.42|97400
5632950|5193|PFS|2013-12-27|19.59|19.62|19.35|19.4|78500
5632951|5193|PFS|2013-12-26|19.65|19.75|19.44|19.5|130000
5632952|5193|PFS|2013-12-24|19.79|19.93|19.6|19.63|79500
5632953|5193|PFS|2013-12-23|19.45|19.83|19.39|19.75|237100
5632954|5193|PFS|2013-12-20|18.65|19.44|18.63|19.43|430200
5632955|5193|PFS|2013-12-19|18.8|18.87|18.6|18.61|91900
5632956|5193|PFS|2013-12-18|18.61|18.88|18.5|18.88|214000
5632957|5193|PFS|2013-12-17|18.87|18.87|18.53|18.54|146300
5632958|5193|PFS|2013-12-16|18.7|18.86|18.63|18.82|172100
5632959|5193|PFS|2013-12-13|18.62|18.68|18.46|18.6|127800
5632960|5193|PFS|2013-12-12|18.61|18.79|18.56|18.59|134900
5632961|5193|PFS|2013-12-11|18.85|18.91|18.5|18.57|273000
5632962|5193|PFS|2013-12-10|19.07|19.1|18.74|18.85|213900
5632963|5193|PFS|2013-12-09|19.3|19.3|19|19.14|148300
5632964|5193|PFS|2013-12-06|19.1|19.4|19.02|19.31|178300
5632965|5193|PFS|2013-12-05|18.91|18.98|18.78|18.86|181200
5632966|5193|PFS|2013-12-04|19.06|19.16|18.71|18.98|265000
5632967|5193|PFS|2013-12-03|19.23|19.43|18.96|19.11|115300
5632968|5193|PFS|2013-12-02|19.53|19.53|19.23|19.31|189900
5592934|5136|PNC|2014-01-17|82.15|84.41|81.76|82.26|4840100
5592935|5136|PNC|2014-01-16|80.69|81.28|78.84|80.93|4537600
5592936|5136|PNC|2014-01-15|78.14|79.12|78.14|78.84|2355800
5592937|5136|PNC|2014-01-14|77.62|78.19|77.08|78|1673600
5592938|5136|PNC|2014-01-13|78.03|78.35|77.17|77.37|1543100
5592939|5136|PNC|2014-01-10|79.08|79.14|78.21|78.77|1975900
5592940|5136|PNC|2014-01-09|78.95|79.29|78.65|79.19|3017800
5592941|5136|PNC|2014-01-08|77.5|78.83|77.5|78.72|2929400
5592942|5136|PNC|2014-01-07|76.69|77.75|76.69|77.43|1997700
5592943|5136|PNC|2014-01-06|77.29|77.94|76.85|76.86|2966300
5592944|5136|PNC|2014-01-03|76.81|77.23|76.67|76.96|1362200
5592945|5136|PNC|2014-01-02|76.06|77.22|76.06|76.6|1742100
5592946|5136|PNC|2013-12-31|77.54|77.78|77.35|77.58|1292300
5592947|5136|PNC|2013-12-30|78.2|78.29|77.36|77.51|1251200
5592948|5136|PNC|2013-12-27|77.51|78.36|77.19|78.2|2022000
5592949|5136|PNC|2013-12-26|77.32|77.47|77.13|77.26|663400
5592950|5136|PNC|2013-12-24|77.09|77.32|76.86|77.13|415400
5592951|5136|PNC|2013-12-23|76.73|77.39|76.38|77.02|1553700
5592952|5136|PNC|2013-12-20|76.28|76.74|76.21|76.37|2630100
5637588|5203|PSB|2013-12-03|76.81|77.4|76.36|76.65|107200
5637589|5203|PSB|2013-12-02|78.46|78.9|76.63|77.16|57700
5634242|5197|PRU|2014-01-17|90.28|90.79|89.9|90.23|2348000
5634243|5197|PRU|2014-01-16|90.52|90.99|89.94|90.36|1715800
5634244|5197|PRU|2014-01-15|90.03|91.05|89.71|91.03|1959600
5634245|5197|PRU|2014-01-14|89.21|89.86|88.72|89.67|1574000
5634246|5197|PRU|2014-01-13|90.43|90.87|88.32|88.53|2074200
5634247|5197|PRU|2014-01-10|90.97|91.19|89.84|90.73|1804600
5634248|5197|PRU|2014-01-09|91.19|91.91|90.8|91.23|1676000
5634249|5197|PRU|2014-01-08|90.91|91.57|90.62|90.93|2005900
5634250|5197|PRU|2014-01-07|91.14|91.93|90.57|90.84|1701900
5634251|5197|PRU|2014-01-06|90.42|90.98|90.05|90.5|2166500
5634252|5197|PRU|2014-01-03|90.06|91.05|90|90.21|1660200
5634253|5197|PRU|2014-01-02|91.5|91.64|90.09|90.76|1694900
5634254|5197|PRU|2013-12-31|91.62|92.31|91.59|92.22|993300
5634255|5197|PRU|2013-12-30|91.65|91.99|91.18|91.5|980300
5634256|5197|PRU|2013-12-27|92.5|92.68|91.74|91.83|913800
5634257|5197|PRU|2013-12-26|91.96|92.6|91.72|92.43|867400
5634258|5197|PRU|2013-12-24|91.5|91.99|91.23|91.91|477900
5634259|5197|PRU|2013-12-23|91.69|92.18|91.08|91.5|1624300
5634260|5197|PRU|2013-12-20|90.19|91.68|90.01|91.33|2995500
5634261|5197|PRU|2013-12-19|90.01|90.72|89.78|90.17|2667100
5634262|5197|PRU|2013-12-18|88.45|90.64|87.39|90.59|2735200
5634263|5197|PRU|2013-12-17|88.68|88.78|87.64|87.95|1666000
5634264|5197|PRU|2013-12-16|88.67|89.2|88.46|88.68|1516000
5634265|5197|PRU|2013-12-13|88.46|88.96|87.87|88.19|1533300
5634266|5197|PRU|2013-12-12|88.26|89.12|87.88|88.33|2507800
5634267|5197|PRU|2013-12-11|88.94|89.31|87.88|88.06|2508500
5634268|5197|PRU|2013-12-10|88.75|89.29|87.91|89.03|1513200
5634269|5197|PRU|2013-12-09|88.94|89.82|88.65|88.98|2083900
5634270|5197|PRU|2013-12-06|88.98|89.7|88.83|88.91|2202700
5634271|5197|PRU|2013-12-05|87.56|88.39|87.03|87.7|2429000
5634272|5197|PRU|2013-12-04|87.73|88.89|86.95|87.76|2052400
5634273|5197|PRU|2013-12-03|89.22|89.67|87.51|87.76|3360300
5634274|5197|PRU|2013-12-02|88.93|90.53|88.7|89.46|2238600
5626033|5181|PLD|2014-01-17|37.37|37.48|36.81|36.98|2432500
5626034|5181|PLD|2014-01-16|37.48|37.58|37.14|37.29|2250400
5626035|5181|PLD|2014-01-15|37.27|37.66|37.19|37.51|1909400
5626036|5181|PLD|2014-01-14|36.91|37.37|36.82|37.22|1597000
5626037|5181|PLD|2014-01-13|37.31|37.54|36.59|36.75|2397400
5626038|5181|PLD|2014-01-10|37.39|37.73|37.29|37.6|1721500
5626039|5181|PLD|2014-01-09|37.72|37.74|36.77|37.2|2916900
5626040|5181|PLD|2014-01-08|37.68|37.84|37.28|37.68|2382900
5626041|5181|PLD|2014-01-07|37.49|37.92|37.4|37.73|2850100
5626042|5181|PLD|2014-01-06|37.62|37.74|37.15|37.4|3030600
5626043|5181|PLD|2014-01-03|36.84|37.36|36.83|37.24|1840100
5626044|5181|PLD|2014-01-02|36.99|37.01|36.55|36.91|1985500
5626045|5181|PLD|2013-12-31|37.18|37.36|36.79|36.95|2593200
5626046|5181|PLD|2013-12-30|37.23|37.49|37.16|37.19|1117800
5626047|5181|PLD|2013-12-27|37.15|37.25|36.94|37.19|2480800
5626048|5181|PLD|2013-12-26|37.12|37.45|36.99|37.13|2132100
5626049|5181|PLD|2013-12-24|36.91|37.12|36.64|36.97|929500
5626050|5181|PLD|2013-12-23|37.42|37.42|36.91|36.99|2199000
5626051|5181|PLD|2013-12-20|36.58|36.94|36.58|36.83|2602400
5626052|5181|PLD|2013-12-19|37.08|37.08|36.19|36.73|3082700
5626053|5181|PLD|2013-12-18|36.3|37.21|35.99|37.16|5075400
5626054|5181|PLD|2013-12-17|36.17|36.5|36|36.33|3772000
5626055|5181|PLD|2013-12-16|36.02|36.21|35.71|36.14|2800500
5626056|5181|PLD|2013-12-13|36.69|37.14|36.12|36.29|2339100
5626057|5181|PLD|2013-12-12|36.4|36.73|36.01|36.57|3216400
5626058|5181|PLD|2013-12-11|37.69|37.8|36.42|36.49|2093400
5626059|5181|PLD|2013-12-10|37.88|38.08|37.76|37.77|1888400
5626060|5181|PLD|2013-12-09|37.9|38.08|37.48|37.93|2007300
5626061|5181|PLD|2013-12-06|37.68|37.91|37.53|37.84|1560800
5626062|5181|PLD|2013-12-05|37.16|37.47|36.81|37.22|2066300
5626063|5181|PLD|2013-12-04|37.14|37.81|37|37.29|2118800
5626064|5181|PLD|2013-12-03|37.53|37.65|37.32|37.45|1968800
5626065|5181|PLD|2013-12-02|37.92|37.99|37.39|37.6|2114100
5640169|5210|PEG|2014-01-17|31.8|31.87|31.65|31.78|2163200
5640170|5210|PEG|2014-01-16|31.57|31.73|31.48|31.72|2570500
5640171|5210|PEG|2014-01-15|31.54|31.69|31.44|31.53|5235600
5640172|5210|PEG|2014-01-14|31.56|31.65|31.25|31.41|5198800
5640173|5210|PEG|2014-01-13|31.85|31.92|31.45|31.57|5637000
5640174|5210|PEG|2014-01-10|31.85|32.45|31.79|31.88|8893800
5640175|5210|PEG|2014-01-09|31.62|31.92|31.58|31.72|7099400
5640176|5210|PEG|2014-01-08|31.7|31.72|31.33|31.48|3504700
5640177|5210|PEG|2014-01-07|31.61|31.72|31.35|31.65|4838500
5640178|5210|PEG|2014-01-06|31.51|31.65|31.45|31.62|4652700
5592953|5136|PNC|2013-12-19|75.38|76.31|74.91|76|2535900
5592954|5136|PNC|2013-12-18|74.76|75.65|73.92|75.64|3258300
5592955|5136|PNC|2013-12-17|75.47|75.5|74.41|74.65|2492000
5592956|5136|PNC|2013-12-16|75.1|75.67|75.09|75.48|2370500
5592957|5136|PNC|2013-12-13|75.77|76.27|75.14|75.38|1690100
5592958|5136|PNC|2013-12-12|75.49|76.11|75.26|75.82|1884300
5592959|5136|PNC|2013-12-11|76.46|76.56|75.23|75.48|2430000
5592960|5136|PNC|2013-12-10|75.91|76.89|75.81|76.56|2867400
5592961|5136|PNC|2013-12-09|76.77|76.79|76.07|76.28|1402500
5592962|5136|PNC|2013-12-06|75.96|76.33|75.44|76.17|1717300
5592963|5136|PNC|2013-12-05|75.36|75.52|74.8|75.02|2031100
5592964|5136|PNC|2013-12-04|75.59|76.44|75.18|75.72|2309200
5592965|5136|PNC|2013-12-03|77.22|77.35|75.41|75.62|3207500
5592966|5136|PNC|2013-12-02|76.85|77.9|76.85|77.5|2303400
5617664|5171|PRI|2014-01-17|44.73|45.33|44.67|45.15|190100
5617665|5171|PRI|2014-01-16|44.77|45.18|44.68|44.73|211700
5617666|5171|PRI|2014-01-15|43.81|45.1|43.81|44.82|458200
5617667|5171|PRI|2014-01-14|42.43|43.1|42.21|43.02|168300
5617668|5171|PRI|2014-01-13|42.65|42.86|41.9|42.21|200600
5617669|5171|PRI|2014-01-10|43.15|43.31|42.55|42.86|122900
5617670|5171|PRI|2014-01-09|43.17|43.17|42.62|43.07|162500
5617671|5171|PRI|2014-01-08|43.08|43.37|42.74|42.96|145500
5617672|5171|PRI|2014-01-07|42.56|43.23|42.55|43.13|185900
5617673|5171|PRI|2014-01-06|42.37|42.49|42.1|42.4|235300
5617674|5171|PRI|2014-01-03|42.38|42.72|41.82|42.37|164800
5617675|5171|PRI|2014-01-02|42.85|43.07|42.18|42.4|270300
5617676|5171|PRI|2013-12-31|43.42|43.42|42.86|42.91|180300
5617677|5171|PRI|2013-12-30|43.49|43.69|43.32|43.37|99000
5617678|5171|PRI|2013-12-27|43.71|43.77|43.32|43.65|93800
5617679|5171|PRI|2013-12-26|43.79|43.99|43.33|43.51|180400
5617680|5171|PRI|2013-12-24|43.03|43.73|43.03|43.66|73500
5617681|5171|PRI|2013-12-23|43|43.24|42.84|43.1|154800
5617682|5171|PRI|2013-12-20|42.57|42.9|42.37|42.7|654600
5617683|5171|PRI|2013-12-19|43.02|43.24|42.56|42.59|163100
5617684|5171|PRI|2013-12-18|42.63|43.22|42.43|43.2|275800
5617685|5171|PRI|2013-12-17|42.7|42.7|42.11|42.46|149700
5617686|5171|PRI|2013-12-16|42.12|42.72|41.97|42.64|288800
5617687|5171|PRI|2013-12-13|42.08|42.18|41.33|41.83|153000
5617688|5171|PRI|2013-12-12|42.05|42.14|41.75|41.91|162700
5617689|5171|PRI|2013-12-11|42.99|43.12|41.87|41.99|170000
5617690|5171|PRI|2013-12-10|43.34|43.44|42.73|42.89|140700
5617691|5171|PRI|2013-12-09|43.2|43.44|43.09|43.37|174000
5617692|5171|PRI|2013-12-06|42.99|43.25|42.73|43.2|185000
5617693|5171|PRI|2013-12-05|42.3|42.63|42.06|42.53|198800
5617694|5171|PRI|2013-12-04|42.39|42.85|41.92|42.44|100100
5617695|5171|PRI|2013-12-03|42.56|42.71|42.25|42.58|112100
5617696|5171|PRI|2013-12-02|42.97|43.47|42.68|42.75|168800
5605185|5150|POT|2014-01-17|34.74|34.78|33.98|34.17|7909100
5605186|5150|POT|2014-01-16|35.25|35.3|34.71|34.87|6820500
5605187|5150|POT|2014-01-15|34.66|35.52|34.52|35.15|18157700
5605188|5150|POT|2014-01-14|33.45|34.5|33.36|34.29|12270800
5605189|5150|POT|2014-01-13|33.58|33.91|33.46|33.52|6708900
5605190|5150|POT|2014-01-10|33.22|33.69|33.12|33.63|6145500
5605191|5150|POT|2014-01-09|33.73|33.74|33.03|33.11|7237900
5605192|5150|POT|2014-01-08|32.68|34|32.67|33.49|13038700
5605193|5150|POT|2014-01-07|32.78|32.83|32.22|32.63|9137600
5605194|5150|POT|2014-01-06|32.69|32.9|32.61|32.74|4072900
5605195|5150|POT|2014-01-03|32.97|32.97|32.61|32.67|3174100
5605196|5150|POT|2014-01-02|33.14|33.25|32.66|32.87|3557700
5605197|5150|POT|2013-12-31|32.94|33.07|32.85|32.96|4536700
5605198|5150|POT|2013-12-30|32.99|33|32.8|32.88|5467300
5605199|5150|POT|2013-12-27|32.81|33.17|32.75|33.02|4677900
5605200|5150|POT|2013-12-26|32.75|32.99|32.68|32.86|3928600
5605201|5150|POT|2013-12-24|32.44|32.75|32.44|32.61|2621600
5605202|5150|POT|2013-12-23|32.01|32.61|31.84|32.44|7240600
5605203|5150|POT|2013-12-20|31.48|31.92|31.28|31.8|8100700
5605204|5150|POT|2013-12-19|31.17|31.42|31.1|31.37|4207300
5605205|5150|POT|2013-12-18|31.23|31.53|31.07|31.38|6285000
5605206|5150|POT|2013-12-17|30.75|31.39|30.72|31.29|7830600
5605207|5150|POT|2013-12-16|31.04|31.04|30.62|30.74|4922800
5605208|5150|POT|2013-12-13|30.67|31.06|30.6|30.82|6013200
5605209|5150|POT|2013-12-12|30.7|30.75|30.42|30.43|6394700
5605210|5150|POT|2013-12-11|31.02|31.15|30.75|30.76|5688500
5605211|5150|POT|2013-12-10|31.18|31.27|31.02|31.03|5158400
5605212|5150|POT|2013-12-09|31.59|31.68|31.1|31.26|6704800
5605213|5150|POT|2013-12-06|31.95|32.21|31.43|31.54|5623800
5605214|5150|POT|2013-12-05|32.07|32.12|31.6|31.81|4489500
5605215|5150|POT|2013-12-04|31.66|32.26|31.52|32.2|10143600
5654617|5233|PZN|2014-01-16|11.51|11.71|11.51|11.66|79400
5654618|5233|PZN|2014-01-15|11.65|11.74|11.46|11.58|247500
5654619|5233|PZN|2014-01-14|11.61|11.69|11.36|11.61|71700
5654620|5233|PZN|2014-01-13|11.85|11.91|11.45|11.59|160900
5654621|5233|PZN|2014-01-10|11.89|11.93|11.73|11.84|211800
5654622|5233|PZN|2014-01-09|11.45|11.92|11.36|11.8|213700
5654623|5233|PZN|2014-01-08|11.23|11.58|11.13|11.38|74500
5654624|5233|PZN|2014-01-07|11.35|11.54|11.34|11.36|56300
5654625|5233|PZN|2014-01-06|11.2|11.65|11.2|11.26|55400
5654626|5233|PZN|2014-01-03|11.15|11.54|11.15|11.18|90600
5654627|5233|PZN|2014-01-02|11.76|11.95|11.11|11.15|47100
5654628|5233|PZN|2013-12-31|11.63|11.81|11.57|11.76|58400
5654629|5233|PZN|2013-12-30|11.57|11.87|11.57|11.57|138700
5654630|5233|PZN|2013-12-27|11.25|11.8|11.05|11.57|85400
5654631|5233|PZN|2013-12-26|10.9|11.22|10.9|11.18|38300
5654632|5233|PZN|2013-12-24|10.99|11|10.74|10.82|59100
5654633|5233|PZN|2013-12-23|10.75|10.97|10.75|10.9|124600
5654634|5233|PZN|2013-12-20|10.3|10.73|10.22|10.61|148400
5654635|5233|PZN|2013-12-19|10.32|10.38|10.22|10.26|40700
5654636|5233|PZN|2013-12-18|10.22|10.34|10.22|10.3|58700
5654637|5233|PZN|2013-12-17|10.23|10.43|10.1|10.21|143200
5654638|5233|PZN|2013-12-16|10.19|10.34|10.12|10.18|46200
5654639|5233|PZN|2013-12-13|10.05|10.17|10.04|10.11|26200
5654640|5233|PZN|2013-12-12|10.06|10.2|9.97|10|32700
5654641|5233|PZN|2013-12-11|10.24|10.24|10.06|10.07|50300
5654642|5233|PZN|2013-12-10|10.03|10.35|9.98|10.26|78200
5654643|5233|PZN|2013-12-09|10.2|10.28|9.92|10.04|122400
5654644|5233|PZN|2013-12-06|10.15|10.24|9.99|10.09|64700
5654645|5233|PZN|2013-12-05|9.9|10.27|9.8|10.04|101700
5654646|5233|PZN|2013-12-04|9.54|9.99|9.54|9.87|90700
5654647|5233|PZN|2013-12-03|9.42|9.75|9.34|9.58|173300
5654648|5233|PZN|2013-12-02|9.82|9.9|9.25|9.38|86300
5650706|5230|PPT|2014-01-17|5.53|5.53|5.51|5.51|401200
5650707|5230|PPT|2014-01-16|5.48|5.53|5.48|5.52|593500
5650708|5230|PPT|2014-01-15|5.5|5.52|5.5|5.5|471200
5650709|5230|PPT|2014-01-14|5.46|5.54|5.46|5.51|526500
5650710|5230|PPT|2014-01-13|5.52|5.52|5.46|5.47|619400
5650711|5230|PPT|2014-01-10|5.51|5.55|5.51|5.53|423400
5650712|5230|PPT|2014-01-09|5.51|5.53|5.5|5.5|241500
5650713|5230|PPT|2014-01-08|5.5|5.52|5.5|5.52|233100
5650714|5230|PPT|2014-01-07|5.48|5.51|5.48|5.51|221700
5650715|5230|PPT|2014-01-06|5.46|5.5|5.46|5.49|210800
5650716|5230|PPT|2014-01-03|5.45|5.47|5.44|5.46|211100
5650717|5230|PPT|2014-01-02|5.45|5.48|5.44|5.44|366300
5650718|5230|PPT|2013-12-31|5.5|5.51|5.43|5.44|571300
5650719|5230|PPT|2013-12-30|5.49|5.52|5.47|5.52|323500
5650720|5230|PPT|2013-12-27|5.46|5.5|5.46|5.47|374500
5650721|5230|PPT|2013-12-26|5.53|5.54|5.44|5.45|382100
5650722|5230|PPT|2013-12-24|5.5|5.53|5.5|5.52|226700
5650723|5230|PPT|2013-12-23|5.43|5.55|5.43|5.52|697400
5650724|5230|PPT|2013-12-20|5.4|5.44|5.4|5.44|455100
5650725|5230|PPT|2013-12-19|5.4|5.41|5.39|5.4|413800
5650726|5230|PPT|2013-12-18|5.4|5.44|5.39|5.42|371600
5650727|5230|PPT|2013-12-17|5.4|5.43|5.4|5.4|507400
5650728|5230|PPT|2013-12-16|5.4|5.43|5.4|5.41|743400
5650729|5230|PPT|2013-12-13|5.4|5.44|5.38|5.41|557200
5650730|5230|PPT|2013-12-12|5.4|5.41|5.39|5.39|504800
5650731|5230|PPT|2013-12-11|5.39|5.41|5.38|5.4|524900
5650732|5230|PPT|2013-12-10|5.37|5.42|5.37|5.39|355900
5650733|5230|PPT|2013-12-09|5.41|5.41|5.35|5.37|770800
5650734|5230|PPT|2013-12-06|5.41|5.43|5.4|5.41|290700
5650735|5230|PPT|2013-12-05|5.4|5.42|5.4|5.41|306200
5650736|5230|PPT|2013-12-04|5.43|5.43|5.4|5.41|238600
5650737|5230|PPT|2013-12-03|5.4|5.43|5.4|5.43|286400
5650738|5230|PPT|2013-12-02|5.42|5.43|5.41|5.41|213200
5613021|5164|PDS|2014-01-17|9.19|9.22|9.08|9.15|719000
5613022|5164|PDS|2014-01-16|9.11|9.24|9.08|9.2|818800
5613023|5164|PDS|2014-01-15|8.99|9.18|8.94|9.14|1555900
5613024|5164|PDS|2014-01-14|9.04|9.07|8.96|9|726200
5613025|5164|PDS|2014-01-13|9.18|9.21|9.03|9.06|1002900
5613026|5164|PDS|2014-01-10|8.98|9.24|8.92|9.18|1431400
5613027|5164|PDS|2014-01-09|9.17|9.17|8.95|9.03|1407200
5613028|5164|PDS|2014-01-08|9.09|9.24|9.07|9.18|1022500
5613029|5164|PDS|2014-01-07|9.25|9.27|9.14|9.15|702700
5613030|5164|PDS|2014-01-06|9.31|9.34|9.22|9.26|1101600
5613031|5164|PDS|2014-01-03|9.32|9.4|9.28|9.31|1131300
5613032|5164|PDS|2014-01-02|9.35|9.41|9.24|9.31|1623200
5613033|5164|PDS|2013-12-31|9.32|9.46|9.29|9.37|1378700
5640179|5210|PEG|2014-01-03|31.71|31.72|31.29|31.43|3898900
5640180|5210|PEG|2014-01-02|31.91|31.93|31.31|31.33|3322600
5640181|5210|PEG|2013-12-31|32.07|32.12|31.81|32.04|3024400
5640182|5210|PEG|2013-12-30|31.98|32.05|31.86|32.02|2471400
5640183|5210|PEG|2013-12-27|31.89|32.02|31.72|31.92|1926200
5640184|5210|PEG|2013-12-26|31.98|32.01|31.76|31.84|1753400
5640185|5210|PEG|2013-12-24|31.81|31.93|31.62|31.85|1511800
5640186|5210|PEG|2013-12-23|32.02|32.17|31.64|31.74|10685600
5640187|5210|PEG|2013-12-20|31.64|31.91|31.58|31.75|6570100
5640188|5210|PEG|2013-12-19|32|32.07|31.42|31.65|3955700
5640189|5210|PEG|2013-12-18|31.86|32.27|31.39|32.2|3180500
5640190|5210|PEG|2013-12-17|32.04|32.12|31.84|31.9|2205900
5640191|5210|PEG|2013-12-16|32.01|32.34|31.92|32.11|2582800
5640192|5210|PEG|2013-12-13|32.08|32.21|31.8|31.86|2010300
5640193|5210|PEG|2013-12-12|31.93|32.38|31.82|32.12|3260300
5640194|5210|PEG|2013-12-11|32.14|32.2|31.8|31.87|3031300
5640195|5210|PEG|2013-12-10|32.47|32.47|32.11|32.2|3390900
5640196|5210|PEG|2013-12-09|32.58|32.64|32.12|32.41|4242600
5640197|5210|PEG|2013-12-06|32.35|32.75|32.25|32.56|3230900
5640198|5210|PEG|2013-12-05|32.53|32.71|32.05|32.21|4709000
5640199|5210|PEG|2013-12-04|32.46|32.78|32.29|32.68|8139000
5640200|5210|PEG|2013-12-03|32.49|33.06|32.49|32.88|4673200
5640201|5210|PEG|2013-12-02|32.73|32.85|32.37|32.68|3184300
5637123|5202|ISD|2014-01-17|17.63|17.83|17.63|17.72|210600
5637124|5202|ISD|2014-01-16|17.53|17.64|17.53|17.6|79700
5637125|5202|ISD|2014-01-15|17.6|17.63|17.52|17.55|78100
5637126|5202|ISD|2014-01-14|17.59|17.62|17.5|17.55|104100
5637127|5202|ISD|2014-01-13|17.7|17.7|17.51|17.61|146000
5637128|5202|ISD|2014-01-10|17.59|17.66|17.53|17.65|133700
5637129|5202|ISD|2014-01-09|17.6|17.6|17.47|17.52|113300
5637130|5202|ISD|2014-01-08|17.48|17.55|17.4|17.53|96000
5637131|5202|ISD|2014-01-07|17.45|17.54|17.3|17.51|117700
5637132|5202|ISD|2014-01-06|17.54|17.56|17.41|17.5|100800
5637133|5202|ISD|2014-01-03|17.5|17.56|17.4|17.56|109200
5637134|5202|ISD|2014-01-02|17.33|17.44|17.32|17.41|94900
5637135|5202|ISD|2013-12-31|17.42|17.54|17.24|17.39|429900
5637136|5202|ISD|2013-12-30|17.42|17.52|17.29|17.42|462800
5637137|5202|ISD|2013-12-27|17.52|17.64|17.41|17.45|192600
5637138|5202|ISD|2013-12-26|18|18.08|17.77|17.84|169900
5637139|5202|ISD|2013-12-24|17.84|17.95|17.71|17.9|150000
5637140|5202|ISD|2013-12-23|18.2|18.64|17.72|17.86|243800
5637141|5202|ISD|2013-12-20|17.69|17.83|17.64|17.76|267900
5637142|5202|ISD|2013-12-19|17.7|17.87|17.61|17.76|280800
5637143|5202|ISD|2013-12-18|17.59|17.79|17.56|17.7|252900
5637144|5202|ISD|2013-12-17|17.71|17.86|17.67|17.76|281800
5637145|5202|ISD|2013-12-16|17.67|17.93|17.6|17.78|257900
5637146|5202|ISD|2013-12-13|17.77|17.77|17.5|17.67|143900
5637147|5202|ISD|2013-12-12|17.77|17.77|17.52|17.69|207500
5637148|5202|ISD|2013-12-11|17.63|17.73|17.51|17.68|180200
5637149|5202|ISD|2013-12-10|17.59|17.63|17.47|17.57|168900
5637150|5202|ISD|2013-12-09|17.62|17.62|17.39|17.52|302700
5637151|5202|ISD|2013-12-06|17.53|17.68|17.45|17.51|178700
5637152|5202|ISD|2013-12-05|17.48|17.59|17.41|17.45|153300
5637153|5202|ISD|2013-12-04|17.58|17.66|17.41|17.57|166400
5637154|5202|ISD|2013-12-03|17.62|17.67|17.52|17.61|101600
5637155|5202|ISD|2013-12-02|17.62|17.71|17.53|17.62|133000
5670007|5252|CTX|2014-01-17|23.93|24.22|23.92|23.98|79800
5670008|5252|CTX|2014-01-16|23.9|24.02|23.85|24|72900
5670009|5252|CTX|2014-01-15|23.8|23.88|23.63|23.85|72200
5670010|5252|CTX|2014-01-14|23.7|23.9|23.7|23.81|77400
5670011|5252|CTX|2014-01-13|23.58|24.07|23.58|23.72|66800
5670012|5252|CTX|2014-01-10|23.62|23.81|23.56|23.61|35400
5670013|5252|CTX|2014-01-09|23.3|23.55|23.3|23.48|42300
5670014|5252|CTX|2014-01-08|23.07|23.37|23.04|23.33|57000
5670015|5252|CTX|2014-01-07|23.15|23.27|22.87|23.19|72200
5670016|5252|CTX|2014-01-06|22.91|23.31|22.75|23.14|90700
5670017|5252|CTX|2014-01-03|22.33|22.83|22.25|22.75|69600
5670018|5252|CTX|2014-01-02|21.76|22.28|21.69|22.23|61800
5670019|5252|CTX|2013-12-31|21.91|21.99|21.67|21.94|150800
5670020|5252|CTX|2013-12-30|21.94|22.14|21.79|22.01|157600
5670021|5252|CTX|2013-12-27|22.26|22.3|21.98|22.17|156900
5670022|5252|CTX|2013-12-26|22.82|23.06|22.66|22.67|55200
5670023|5252|CTX|2013-12-24|23.14|23.14|22.91|22.98|22200
5670024|5252|CTX|2013-12-23|23.43|23.62|23.1|23.16|89300
5670025|5252|CTX|2013-12-20|23.23|23.54|23.14|23.41|71500
5670026|5252|CTX|2013-12-19|23.42|23.63|23.16|23.16|95400
5670027|5252|CTX|2013-12-18|23.47|23.8|23.37|23.5|88600
5670028|5252|CTX|2013-12-17|23.39|23.67|23.26|23.57|93900
5679821|5267|RJF|2013-12-10|48.86|49.47|48.67|49.14|756200
5679822|5267|RJF|2013-12-09|48.87|49.26|48.69|49.02|503600
5679823|5267|RJF|2013-12-06|49|49.29|48.5|48.83|837200
5679824|5267|RJF|2013-12-05|48.61|49|48.16|48.57|812600
5679825|5267|RJF|2013-12-04|47.77|48.5|47.65|48.3|655600
5679826|5267|RJF|2013-12-03|48.27|48.57|47.89|48.06|654200
5679827|5267|RJF|2013-12-02|48.23|48.88|47.94|48.43|596900
5646788|5227|PMM|2014-01-17|7.03|7.07|7|7.01|286000
5646789|5227|PMM|2014-01-16|6.93|7.07|6.91|7.07|316100
5646790|5227|PMM|2014-01-15|6.82|6.93|6.82|6.93|209100
5646791|5227|PMM|2014-01-14|6.78|6.83|6.78|6.83|130700
5646792|5227|PMM|2014-01-13|6.81|6.82|6.78|6.78|227500
5646793|5227|PMM|2014-01-10|6.77|6.82|6.77|6.81|184500
5646794|5227|PMM|2014-01-09|6.79|6.81|6.76|6.8|99000
5646795|5227|PMM|2014-01-08|6.8|6.8|6.75|6.79|76400
5646796|5227|PMM|2014-01-07|6.76|6.8|6.76|6.77|146700
5646797|5227|PMM|2014-01-06|6.71|6.76|6.71|6.74|144200
5646798|5227|PMM|2014-01-03|6.64|6.7|6.61|6.69|103600
5646799|5227|PMM|2014-01-02|6.64|6.64|6.6|6.62|190600
5646800|5227|PMM|2013-12-31|6.62|6.65|6.6|6.64|395800
5646801|5227|PMM|2013-12-30|6.62|6.65|6.6|6.64|329500
5646802|5227|PMM|2013-12-27|6.65|6.67|6.61|6.65|186000
5646803|5227|PMM|2013-12-26|6.7|6.72|6.63|6.67|272600
5646804|5227|PMM|2013-12-24|6.72|6.73|6.65|6.7|291300
5646805|5227|PMM|2013-12-23|6.67|6.75|6.67|6.75|296800
5646806|5227|PMM|2013-12-20|6.65|6.7|6.63|6.69|260300
5646807|5227|PMM|2013-12-19|6.61|6.68|6.6|6.65|324900
5646808|5227|PMM|2013-12-18|6.63|6.68|6.59|6.65|813600
5646809|5227|PMM|2013-12-17|6.51|6.7|6.51|6.68|484800
5646810|5227|PMM|2013-12-16|6.52|6.59|6.52|6.53|268300
5646811|5227|PMM|2013-12-13|6.53|6.56|6.51|6.52|312100
5646812|5227|PMM|2013-12-12|6.52|6.57|6.51|6.54|179900
5646813|5227|PMM|2013-12-11|6.53|6.63|6.51|6.57|238000
5646814|5227|PMM|2013-12-10|6.5|6.57|6.5|6.55|212200
5646815|5227|PMM|2013-12-09|6.53|6.55|6.49|6.5|282600
5646816|5227|PMM|2013-12-06|6.6|6.62|6.52|6.56|328000
5646817|5227|PMM|2013-12-05|6.58|6.63|6.52|6.52|229200
5646818|5227|PMM|2013-12-04|6.62|6.67|6.61|6.62|195500
5646819|5227|PMM|2013-12-03|6.57|6.65|6.57|6.64|188200
5646820|5227|PMM|2013-12-02|6.61|6.62|6.56|6.61|195800
5649400|5229|PMO|2014-01-17|11.14|11.25|11.14|11.19|156700
5649401|5229|PMO|2014-01-16|11.13|11.16|11.12|11.16|123200
5649402|5229|PMO|2014-01-15|11.13|11.17|11.1|11.15|184300
5649403|5229|PMO|2014-01-14|11.07|11.12|11.06|11.11|80100
5649404|5229|PMO|2014-01-13|11.15|11.15|11.08|11.1|130700
5649405|5229|PMO|2014-01-10|11.03|11.13|11.03|11.13|103400
5649406|5229|PMO|2014-01-09|10.97|11.05|10.97|11.05|69800
5649407|5229|PMO|2014-01-08|10.95|11|10.95|10.99|52600
5649408|5229|PMO|2014-01-07|10.9|11.02|10.9|10.97|129400
5649409|5229|PMO|2014-01-06|10.78|10.95|10.78|10.92|155700
5649410|5229|PMO|2014-01-03|10.7|10.81|10.66|10.81|161200
5649411|5229|PMO|2014-01-02|10.7|10.76|10.66|10.73|230100
5649412|5229|PMO|2013-12-31|10.74|10.8|10.7|10.74|464500
5649413|5229|PMO|2013-12-30|10.82|10.84|10.72|10.77|245100
5649414|5229|PMO|2013-12-27|10.93|10.94|10.79|10.79|161900
5649415|5229|PMO|2013-12-26|10.98|11.01|10.96|10.98|134500
5649416|5229|PMO|2013-12-24|10.99|11.02|10.97|10.99|126100
5649417|5229|PMO|2013-12-23|10.83|11.04|10.83|11.02|231900
5649418|5229|PMO|2013-12-20|10.78|10.88|10.77|10.84|247400
5649419|5229|PMO|2013-12-19|10.79|10.83|10.73|10.8|370800
5649420|5229|PMO|2013-12-18|10.84|10.84|10.71|10.77|906200
5649421|5229|PMO|2013-12-17|10.55|10.76|10.52|10.73|244900
5649422|5229|PMO|2013-12-16|10.5|10.57|10.48|10.51|213800
5649423|5229|PMO|2013-12-13|10.59|10.59|10.49|10.49|155700
5649424|5229|PMO|2013-12-12|10.49|10.59|10.49|10.56|132100
5649425|5229|PMO|2013-12-11|10.52|10.56|10.48|10.52|246200
5649426|5229|PMO|2013-12-10|10.48|10.51|10.46|10.47|332200
5649427|5229|PMO|2013-12-09|10.51|10.52|10.48|10.51|170700
5649428|5229|PMO|2013-12-06|10.6|10.6|10.5|10.53|271700
5649429|5229|PMO|2013-12-05|10.6|10.63|10.51|10.54|324900
5649430|5229|PMO|2013-12-04|10.66|10.69|10.63|10.63|142300
5649431|5229|PMO|2013-12-03|10.64|10.7|10.64|10.67|98100
5649432|5229|PMO|2013-12-02|10.75|10.75|10.66|10.66|162800
5645057|5225|PBYI|2014-01-17|122.96|127.91|121.5|125.81|184300
5645058|5225|PBYI|2014-01-16|117.9|122.13|117.18|121.96|275500
5645059|5225|PBYI|2014-01-15|117.93|120.94|114.98|117.54|176500
5645060|5225|PBYI|2014-01-14|112.67|118.54|112.09|118.08|111400
5645061|5225|PBYI|2014-01-13|116.5|120.28|110.7|112.26|349400
5613034|5164|PDS|2013-12-30|9.27|9.37|9.24|9.3|1520400
5613035|5164|PDS|2013-12-27|9.17|9.27|9.16|9.26|2399900
5613036|5164|PDS|2013-12-26|9.25|9.38|9.22|9.3|459300
5613037|5164|PDS|2013-12-24|9.11|9.21|9.04|9.21|818200
5613038|5164|PDS|2013-12-23|9.09|9.2|9.08|9.12|1422100
5613039|5164|PDS|2013-12-20|8.81|9.08|8.81|9.07|1287900
5613040|5164|PDS|2013-12-19|8.84|8.9|8.75|8.85|1221800
5613041|5164|PDS|2013-12-18|8.86|8.91|8.71|8.81|2740200
5613042|5164|PDS|2013-12-17|9.08|9.09|8.83|8.83|1084200
5613043|5164|PDS|2013-12-16|9.03|9.1|9.01|9.05|987100
5613044|5164|PDS|2013-12-13|9.02|9.05|8.89|8.95|1669600
5613045|5164|PDS|2013-12-12|9.04|9.1|8.9|9.03|1887300
5613046|5164|PDS|2013-12-11|9.21|9.21|9.04|9.05|966500
5613047|5164|PDS|2013-12-10|9.18|9.22|9.08|9.11|2208000
5613048|5164|PDS|2013-12-09|9.22|9.28|9.08|9.16|2355000
5613049|5164|PDS|2013-12-06|8.91|9.18|8.85|9.18|4292100
5613050|5164|PDS|2013-12-05|9.02|9.02|8.61|8.75|5965300
5613051|5164|PDS|2013-12-04|9.3|9.62|9.28|9.62|1420000
5613052|5164|PDS|2013-12-03|9.2|9.39|9.07|9.33|734700
5613053|5164|PDS|2013-12-02|9.27|9.43|9.19|9.26|789200
5635548|5198|GHY|2014-01-17|17.56|17.62|17.52|17.58|113500
5635549|5198|GHY|2014-01-16|17.39|17.54|17.39|17.52|118700
5635550|5198|GHY|2014-01-15|17.38|17.47|17.36|17.41|144400
5635551|5198|GHY|2014-01-14|17.43|17.5|17.38|17.4|110700
5635552|5198|GHY|2014-01-13|17.53|17.58|17.41|17.44|160000
5635553|5198|GHY|2014-01-10|17.54|17.56|17.42|17.5|175200
5635554|5198|GHY|2014-01-09|17.39|17.49|17.33|17.48|122300
5635555|5198|GHY|2014-01-08|17.41|17.48|17.28|17.34|160400
5635556|5198|GHY|2014-01-07|17.5|17.58|17.39|17.44|164100
5635557|5198|GHY|2014-01-06|17.4|17.58|17.4|17.54|150000
5635558|5198|GHY|2014-01-03|17.32|17.43|17.32|17.41|77700
5635559|5198|GHY|2014-01-02|17.35|17.45|17.3|17.36|146600
5635560|5198|GHY|2013-12-31|17.25|17.37|17.19|17.35|539100
5635561|5198|GHY|2013-12-30|17.45|17.46|17.18|17.24|496900
5635562|5198|GHY|2013-12-27|17.5|17.63|17.46|17.46|276800
5635563|5198|GHY|2013-12-26|17.51|17.62|17.28|17.59|213100
5635564|5198|GHY|2013-12-24|17.25|17.53|17.23|17.47|232600
5635565|5198|GHY|2013-12-23|17.24|17.35|17.22|17.28|566900
5635566|5198|GHY|2013-12-20|17.22|17.33|17.15|17.21|427600
5635567|5198|GHY|2013-12-19|17.13|17.27|17.13|17.18|459000
5635568|5198|GHY|2013-12-18|17.21|17.27|17.13|17.27|410100
5635569|5198|GHY|2013-12-17|17.4|17.42|17.3|17.38|414400
5635570|5198|GHY|2013-12-16|17.4|17.45|17.3|17.38|327800
5635571|5198|GHY|2013-12-13|17.25|17.33|17.25|17.33|199300
5635572|5198|GHY|2013-12-12|17.17|17.3|17.17|17.24|240400
5635573|5198|GHY|2013-12-11|17.27|17.34|17.22|17.27|420500
5635574|5198|GHY|2013-12-10|17.25|17.35|17.19|17.27|249200
5635575|5198|GHY|2013-12-09|17.21|17.32|17.17|17.26|206100
5635576|5198|GHY|2013-12-06|17.17|17.27|17.12|17.2|227900
5635577|5198|GHY|2013-12-05|17.13|17.2|17.09|17.12|302800
5635578|5198|GHY|2013-12-04|17.17|17.2|17.03|17.15|251300
5635579|5198|GHY|2013-12-03|17.09|17.19|17.05|17.18|217400
5635580|5198|GHY|2013-12-02|16.97|17.17|16.97|17.15|232800
5624876|5180|BIN|2014-01-17|23.49|23.55|23.39|23.48|83800
5624877|5180|BIN|2014-01-16|23.58|23.88|23.53|23.54|93400
5624878|5180|BIN|2014-01-15|23.6|23.61|23.42|23.58|111500
5624879|5180|BIN|2014-01-14|23.73|23.82|23.42|23.51|150400
5624880|5180|BIN|2014-01-13|23.9|24.1|23.67|23.76|135900
5624881|5180|BIN|2014-01-10|23.97|24.24|23.84|24.03|325300
5624882|5180|BIN|2014-01-09|23.64|24.03|23.64|23.97|278700
5624883|5180|BIN|2014-01-08|23.73|23.85|23.57|23.75|109000
5624884|5180|BIN|2014-01-07|23.96|24.16|23.71|23.77|237400
5624885|5180|BIN|2014-01-06|24.44|24.47|24.25|24.29|94400
5624886|5180|BIN|2014-01-03|24.36|24.52|24.25|24.38|327800
5624887|5180|BIN|2014-01-02|24.67|24.73|24.31|24.33|343200
5624888|5180|BIN|2013-12-31|24.69|24.82|24.68|24.75|93000
5624889|5180|BIN|2013-12-30|24.7|24.82|24.55|24.68|75400
5624890|5180|BIN|2013-12-27|24.69|24.84|24.57|24.64|142700
5624891|5180|BIN|2013-12-26|24.93|25.01|24.77|24.84|47800
5624892|5180|BIN|2013-12-24|24.71|24.89|24.64|24.8|181900
5624893|5180|BIN|2013-12-23|24.8|24.87|24.73|24.8|117100
5624894|5180|BIN|2013-12-20|24.6|24.95|24.54|24.74|168300
5624895|5180|BIN|2013-12-19|24.77|24.95|24.59|24.66|539100
5624896|5180|BIN|2013-12-18|25.13|25.15|24.73|24.87|360500
5624897|5180|BIN|2013-12-17|25.59|25.64|25.16|25.21|181600
5624898|5180|BIN|2013-12-16|25.79|25.9|25.57|25.65|279800
5624899|5180|BIN|2013-12-13|25.83|25.98|25.77|25.81|177100
5624900|5180|BIN|2013-12-12|25.98|26.06|25.83|25.87|89200
5605216|5150|POT|2013-12-03|31.36|31.92|31.35|31.79|9213800
5605217|5150|POT|2013-12-02|31.5|31.8|31.4|31.71|5556700
5627339|5182|PRIS|2014-01-17|2.12|2.16|2.12|2.12|27100
5627340|5182|PRIS|2014-01-16|2.18|2.21|2.11|2.11|40800
5627341|5182|PRIS|2014-01-15|2.16|2.22|2.12|2.14|202200
5627342|5182|PRIS|2014-01-14|2.06|2.09|2.04|2.05|112500
5627343|5182|PRIS|2014-01-13|2.05|2.1|2.02|2.04|101100
5627344|5182|PRIS|2014-01-10|2|2.01|1.97|1.98|59000
5627345|5182|PRIS|2014-01-09|2|2.03|1.97|1.97|85200
5627346|5182|PRIS|2014-01-08|2.15|2.15|1.95|1.97|53300
5627347|5182|PRIS|2014-01-07|2.11|2.15|2.1|2.15|82500
5627348|5182|PRIS|2014-01-06|2.1|2.12|2.07|2.11|111100
5627349|5182|PRIS|2014-01-03|1.99|2.1|1.99|2.1|36700
5627350|5182|PRIS|2014-01-02|2.05|2.08|2.02|2.08|13200
5627351|5182|PRIS|2013-12-31|2.03|2.19|2.03|2.19|48500
5627352|5182|PRIS|2013-12-30|2.17|2.17|2.02|2.12|119900
5627353|5182|PRIS|2013-12-27|2.24|2.24|2.18|2.18|15200
5627354|5182|PRIS|2013-12-26|2.15|2.17|2.13|2.15|8100
5627355|5182|PRIS|2013-12-24|2|2.15|2|2.13|38300
5627356|5182|PRIS|2013-12-23|2.05|2.15|2.05|2.1|51300
5627357|5182|PRIS|2013-12-20|1.97|2.06|1.97|2.05|22800
5627358|5182|PRIS|2013-12-19|1.91|2|1.91|1.97|29400
5627359|5182|PRIS|2013-12-18|2|2|1.91|1.96|14600
5627360|5182|PRIS|2013-12-17|2|2.04|1.97|1.98|17100
5627361|5182|PRIS|2013-12-16|1.95|2.05|1.95|2.01|13900
5627362|5182|PRIS|2013-12-13|1.86|1.98|1.84|1.95|41700
5627363|5182|PRIS|2013-12-12|1.95|1.95|1.81|1.86|20700
5627364|5182|PRIS|2013-12-11|1.85|1.87|1.84|1.84|6000
5627365|5182|PRIS|2013-12-10|1.94|1.94|1.81|1.84|59100
5627366|5182|PRIS|2013-12-09|1.89|2.05|1.89|2|199400
5627367|5182|PRIS|2013-12-06|1.69|2.03|1.69|1.91|265500
5627368|5182|PRIS|2013-12-05|1.73|1.75|1.64|1.64|16900
5627369|5182|PRIS|2013-12-04|1.72|1.73|1.64|1.73|22600
5627370|5182|PRIS|2013-12-03|1.76|1.76|1.67|1.68|23100
5627371|5182|PRIS|2013-12-02|1.82|1.85|1.72|1.72|19900
5645482|5226|PCF|2014-01-17|8.23|8.36|8.23|8.35|82300
5645483|5226|PCF|2014-01-16|8.33|8.33|8.29|8.3|25100
5645484|5226|PCF|2014-01-15|8.28|8.32|8.28|8.32|48900
5645485|5226|PCF|2014-01-14|8.31|8.31|8.27|8.27|19600
5645486|5226|PCF|2014-01-13|8.33|8.35|8.28|8.29|40900
5645487|5226|PCF|2014-01-10|8.34|8.38|8.31|8.34|53500
5645488|5226|PCF|2014-01-09|8.29|8.34|8.29|8.34|28000
5645489|5226|PCF|2014-01-08|8.27|8.31|8.26|8.31|33200
5645490|5226|PCF|2014-01-07|8.27|8.3|8.25|8.3|48100
5645491|5226|PCF|2014-01-06|8.24|8.27|8.23|8.25|36200
5645492|5226|PCF|2014-01-03|8.26|8.27|8.2|8.25|36900
5645493|5226|PCF|2014-01-02|8.24|8.24|8.22|8.23|24200
5645494|5226|PCF|2013-12-31|8.27|8.37|8.23|8.26|31200
5645495|5226|PCF|2013-12-30|8.27|8.31|8.27|8.27|19900
5645496|5226|PCF|2013-12-27|8.32|8.35|8.27|8.27|18000
5645497|5226|PCF|2013-12-26|8.3|8.32|8.29|8.29|24700
5645498|5226|PCF|2013-12-24|8.27|8.31|8.26|8.3|30200
5645499|5226|PCF|2013-12-23|8.25|8.31|8.25|8.31|47300
5645500|5226|PCF|2013-12-20|8.21|8.25|8.18|8.23|54600
5645501|5226|PCF|2013-12-19|8.21|8.25|8.21|8.25|36400
5645502|5226|PCF|2013-12-18|8.29|8.29|8.22|8.26|68000
5645503|5226|PCF|2013-12-17|8.23|8.29|8.2|8.25|35400
5645504|5226|PCF|2013-12-16|8.22|8.29|8.22|8.27|68900
5645505|5226|PCF|2013-12-13|8.24|8.29|8.22|8.25|21400
5645506|5226|PCF|2013-12-12|8.26|8.27|8.22|8.27|84400
5645507|5226|PCF|2013-12-11|8.15|8.25|8.15|8.24|53300
5645508|5226|PCF|2013-12-10|8.08|8.2|8.08|8.2|39300
5645509|5226|PCF|2013-12-09|8.15|8.17|8.12|8.12|44700
5645510|5226|PCF|2013-12-06|8.22|8.35|8.13|8.18|56000
5645511|5226|PCF|2013-12-05|8.15|8.35|8.15|8.2|51000
5645512|5226|PCF|2013-12-04|8.2|8.22|8.18|8.19|48000
5645513|5226|PCF|2013-12-03|8.26|8.29|8.21|8.26|48500
5645514|5226|PCF|2013-12-02|8.25|8.33|8.25|8.33|61600
5611715|5163|PCP|2014-01-17|270.62|271.8|269.63|270.62|538400
5611716|5163|PCP|2014-01-16|271.88|273.17|270.99|272.07|326500
5611717|5163|PCP|2014-01-15|270.87|272.77|270.68|272.24|382600
5611718|5163|PCP|2014-01-14|269.27|270.81|266.68|270.81|435400
5611719|5163|PCP|2014-01-13|271.01|274.09|268.59|269|475600
5611720|5163|PCP|2014-01-10|273.08|273.08|267.47|271.22|459400
5611721|5163|PCP|2014-01-09|271.3|272.7|270|272.08|670000
5611722|5163|PCP|2014-01-08|268.5|270|266.19|269.83|425100
5611723|5163|PCP|2014-01-07|265.62|269.24|265.62|268.1|310600
5611724|5163|PCP|2014-01-06|267.58|269.01|264.64|265.33|405100
5670029|5252|CTX|2013-12-16|23.23|23.4|22.99|23.39|85100
5670030|5252|CTX|2013-12-13|22.58|23.28|22.58|23.28|104400
5670031|5252|CTX|2013-12-12|22.73|22.8|22.4|22.61|107800
5670032|5252|CTX|2013-12-11|23.01|23.09|22.78|22.9|82200
5670033|5252|CTX|2013-12-10|23.36|23.37|23.05|23.11|84000
5670034|5252|CTX|2013-12-09|23.54|23.64|23.25|23.25|89100
5670035|5252|CTX|2013-12-06|23.57|23.72|23.34|23.48|101500
5670036|5252|CTX|2013-12-05|23.9|23.99|23.58|23.59|66400
5670037|5252|CTX|2013-12-04|24.33|24.33|24|24.05|52300
5670038|5252|CTX|2013-12-03|24.47|24.54|24.33|24.41|55800
5670039|5252|CTX|2013-12-02|24.49|24.57|24.39|24.43|37500
5667219|5246|KWK|2014-01-17|3|3.06|2.94|3.02|1419200
5667220|5246|KWK|2014-01-16|3|3.08|2.99|3.02|3369200
5667221|5246|KWK|2014-01-15|3.01|3.04|2.95|2.98|1875200
5667222|5246|KWK|2014-01-14|2.88|3|2.82|2.98|1937100
5667223|5246|KWK|2014-01-13|3|3.04|2.77|2.85|4409000
5667224|5246|KWK|2014-01-10|2.98|3|2.9|2.94|2527400
5667225|5246|KWK|2014-01-09|3.16|3.18|2.91|2.99|8812300
5667226|5246|KWK|2014-01-08|3.11|3.18|3.11|3.15|2756600
5667227|5246|KWK|2014-01-07|3.19|3.28|3.1|3.12|4422800
5667228|5246|KWK|2014-01-06|3.32|3.36|3.13|3.18|5556100
5667229|5246|KWK|2014-01-03|3.5|3.54|3.27|3.35|6911800
5667230|5246|KWK|2014-01-02|3.12|3.46|3.09|3.41|7071800
5667231|5246|KWK|2013-12-31|3.09|3.15|3|3.07|3453600
5667232|5246|KWK|2013-12-30|3.05|3.16|3|3.05|4206000
5667233|5246|KWK|2013-12-27|2.96|3.01|2.87|2.97|1448600
5667234|5246|KWK|2013-12-26|3.03|3.08|2.88|2.93|2289700
5667235|5246|KWK|2013-12-24|3|3.08|2.98|3.05|1778500
5667236|5246|KWK|2013-12-23|2.73|3.05|2.71|2.98|3550000
5667237|5246|KWK|2013-12-20|2.68|2.8|2.63|2.72|10112400
5667238|5246|KWK|2013-12-19|2.63|2.81|2.63|2.68|6671000
5667239|5246|KWK|2013-12-18|2.59|2.8|2.58|2.66|2769400
5667240|5246|KWK|2013-12-17|2.71|2.75|2.57|2.61|4240700
5667241|5246|KWK|2013-12-16|2.84|2.86|2.72|2.73|3758700
5667242|5246|KWK|2013-12-13|2.97|2.99|2.82|2.85|3225400
5667243|5246|KWK|2013-12-12|2.74|3.17|2.7|2.95|6944700
5667244|5246|KWK|2013-12-11|2.94|2.95|2.71|2.78|3926700
5667245|5246|KWK|2013-12-10|3.05|3.09|2.94|2.96|1810900
5667246|5246|KWK|2013-12-09|2.99|3.08|2.97|3.06|1649400
5667247|5246|KWK|2013-12-06|3.03|3.05|2.96|3|1357000
5667248|5246|KWK|2013-12-05|3.02|3.04|2.94|2.99|2387400
5667249|5246|KWK|2013-12-04|3.1|3.11|3|3.04|2566900
5667250|5246|KWK|2013-12-03|2.96|3.08|2.94|3.07|2645000
5667251|5246|KWK|2013-12-02|2.91|3.01|2.9|2.97|2198800
5631152|5187|PL|2014-01-17|52.75|53.05|52.49|52.54|396600
5631153|5187|PL|2014-01-16|52.85|53.07|52.43|52.67|303600
5631154|5187|PL|2014-01-15|52.27|53.07|52.23|53.07|726400
5631155|5187|PL|2014-01-14|51.92|52.94|51.83|52.82|619100
5631156|5187|PL|2014-01-13|52.31|52.5|51.62|51.83|725400
5631157|5187|PL|2014-01-10|52.45|52.6|51.9|52.33|608900
5631158|5187|PL|2014-01-09|51.8|52.37|51.57|52.21|362600
5631159|5187|PL|2014-01-08|51.15|51.8|51.09|51.74|977000
5631160|5187|PL|2014-01-07|51.15|51.44|50.87|51.14|560200
5631161|5187|PL|2014-01-06|50.69|51.01|50.34|50.71|697900
5631162|5187|PL|2014-01-03|50.25|50.6|49.66|50.15|420900
5631163|5187|PL|2014-01-02|50.59|50.59|49.79|50.3|341000
5631164|5187|PL|2013-12-31|50.74|50.93|50.47|50.66|260300
5631165|5187|PL|2013-12-30|50.82|51.05|50.51|50.66|210800
5631166|5187|PL|2013-12-27|51.1|51.22|50.59|50.81|314400
5631167|5187|PL|2013-12-26|51.2|51.74|50.95|51.09|342800
5631168|5187|PL|2013-12-24|50.65|51.13|50.58|51.05|94100
5631169|5187|PL|2013-12-23|50.94|50.97|50.54|50.81|223500
5631170|5187|PL|2013-12-20|50.25|50.86|49.62|50.53|699400
5631171|5187|PL|2013-12-19|49.92|50.39|49.68|50.21|609400
5631172|5187|PL|2013-12-18|48.82|50|48.29|49.98|830300
5631173|5187|PL|2013-12-17|48.72|48.72|48.22|48.48|503900
5631174|5187|PL|2013-12-16|48.6|49.02|48.38|48.56|501200
5631175|5187|PL|2013-12-13|48.92|48.92|47.83|48.71|612500
5631176|5187|PL|2013-12-12|48.62|48.92|48.32|48.57|364600
5631177|5187|PL|2013-12-11|49.04|49.11|48.53|48.72|552600
5631178|5187|PL|2013-12-10|48.61|49.14|48.29|48.91|905300
5631179|5187|PL|2013-12-09|48.9|49.22|48.63|49.05|575000
5631180|5187|PL|2013-12-06|48|48.39|47.63|48.31|333100
5631181|5187|PL|2013-12-05|47.7|47.95|47.17|47.3|367700
5631182|5187|PL|2013-12-04|47.74|48.6|47.58|48|484100
5631183|5187|PL|2013-12-03|48.42|48.52|47.5|48.08|358000
5631184|5187|PL|2013-12-02|48.06|48.88|47.8|48.4|551200
5653310|5232|PVR|2014-01-17|26.58|26.7|26.29|26.67|275900
5645062|5225|PBYI|2014-01-10|110.14|116.86|109.34|116.46|242000
5645063|5225|PBYI|2014-01-09|109.92|110.75|107.05|110.51|184700
5645064|5225|PBYI|2014-01-08|103.03|113.07|102.64|109.16|296800
5645065|5225|PBYI|2014-01-07|103.37|104.35|101|102.94|223200
5645066|5225|PBYI|2014-01-06|105.29|105.5|100.29|102.46|176800
5645067|5225|PBYI|2014-01-03|102.63|104.48|101.34|104.11|141100
5645068|5225|PBYI|2014-01-02|102.89|103.19|99.9|102.06|196300
5645069|5225|PBYI|2013-12-31|102.88|105.78|102.86|103.53|119600
5645070|5225|PBYI|2013-12-30|103.34|103.34|99.69|102.96|133700
5645071|5225|PBYI|2013-12-27|106.33|106.33|101.5|103.84|179400
5645072|5225|PBYI|2013-12-26|110.8|112.46|105.1|106.46|275200
5645073|5225|PBYI|2013-12-24|109.97|110.72|106.62|110.1|315100
5645074|5225|PBYI|2013-12-23|102.18|104.4|100.25|102.67|256500
5645075|5225|PBYI|2013-12-20|100.2|103|99.02|101.39|1092900
5645076|5225|PBYI|2013-12-19|99.1|104.55|98.52|100.3|525000
5645077|5225|PBYI|2013-12-18|100|102.51|96.61|99.55|492800
5645078|5225|PBYI|2013-12-17|91.22|105|91.22|99.85|1294400
5645079|5225|PBYI|2013-12-16|87.38|91.89|87.05|89.17|327400
5645080|5225|PBYI|2013-12-13|85.48|87.5|84.17|86.92|211300
5645081|5225|PBYI|2013-12-12|80.89|86.9|78.87|85.67|392800
5645082|5225|PBYI|2013-12-11|83.41|83.7|79.5|80.89|572900
5645083|5225|PBYI|2013-12-10|87.25|88.85|81.87|83.34|700600
5645084|5225|PBYI|2013-12-09|85.26|89.32|83.85|88.68|654000
5645085|5225|PBYI|2013-12-06|78.04|87.38|73.53|86.75|1197400
5645086|5225|PBYI|2013-12-05|59.88|80.77|59.76|77.7|3588500
5645087|5225|PBYI|2013-12-04|46.74|48.16|45.94|46.21|103900
5645088|5225|PBYI|2013-12-03|47.33|47.78|46.77|46.95|141100
5645089|5225|PBYI|2013-12-02|49.71|49.71|47.03|47.53|158400
5656939|5236|QIHU|2014-01-17|92.22|95.68|88.8|89.18|4983700
5656940|5236|QIHU|2014-01-16|89.12|91.89|87.35|91.26|3253900
5656941|5236|QIHU|2014-01-15|87.36|89.5|86.25|89.08|3054200
5656942|5236|QIHU|2014-01-14|84.41|86.75|83.7|86.58|2067200
5656943|5236|QIHU|2014-01-13|84.75|86.87|83.11|83.48|4320700
5656944|5236|QIHU|2014-01-10|81.42|82.19|79.99|81.04|2100400
5656945|5236|QIHU|2014-01-09|86.21|87.49|81|81.17|5778900
5656946|5236|QIHU|2014-01-08|85.6|89|85|89|9405100
5656947|5236|QIHU|2014-01-07|80.2|82.65|80.2|81.4|1909700
5656948|5236|QIHU|2014-01-06|79.98|81|79.1|80.1|1188200
5656949|5236|QIHU|2014-01-03|81.99|83.1|78.7|79.78|1985200
5656950|5236|QIHU|2014-01-02|81.85|83.64|81.15|81.85|2043900
5656951|5236|QIHU|2013-12-31|82.12|83.95|81.51|82.05|2077500
5656952|5236|QIHU|2013-12-30|80.96|81.3|79.57|81.02|1698600
5656953|5236|QIHU|2013-12-27|80.61|82.5|80.08|81.24|2069400
5656954|5236|QIHU|2013-12-26|80.48|81.42|79.77|80.48|1096400
5656955|5236|QIHU|2013-12-24|81.83|82.28|79.96|80.81|480400
5656956|5236|QIHU|2013-12-23|78.68|81.15|78.12|81.08|1440800
5656957|5236|QIHU|2013-12-20|77.53|79.02|76.5|78.72|1756700
5656958|5236|QIHU|2013-12-19|76.2|78.82|74.71|77.61|2891700
5656959|5236|QIHU|2013-12-18|77.88|77.91|73|76.4|5426100
5656960|5236|QIHU|2013-12-17|77.25|79.44|76.83|77.48|2115500
5656961|5236|QIHU|2013-12-16|80.9|81.55|75.83|76.76|4306000
5656962|5236|QIHU|2013-12-13|81.66|82.48|80.65|80.96|1231500
5656963|5236|QIHU|2013-12-12|80.03|82.24|79.76|80.87|1205800
5656964|5236|QIHU|2013-12-11|82.69|83.64|79.37|79.91|2640000
5656965|5236|QIHU|2013-12-10|81|83.25|81|82.89|1842100
5656966|5236|QIHU|2013-12-09|83|83.45|80.52|81.24|1702100
5656967|5236|QIHU|2013-12-06|84.33|84.8|81.5|82.76|1877700
5656968|5236|QIHU|2013-12-05|85.68|85.89|82.77|83.67|1922200
5656969|5236|QIHU|2013-12-04|85.48|86.35|84.54|86.02|1852100
5656970|5236|QIHU|2013-12-03|84.11|86.35|83.85|85.96|2941000
5656971|5236|QIHU|2013-12-02|81.73|84.33|81.53|83.7|1712100
5656034|5235|QEP|2014-01-17|30.25|30.39|29.9|29.98|1776200
5656035|5235|QEP|2014-01-16|29.68|30.2|29.65|30.14|2033200
5656036|5235|QEP|2014-01-15|29.99|30.12|29.67|29.7|1773700
5656037|5235|QEP|2014-01-14|29.4|30.23|29.4|29.99|3262900
5656038|5235|QEP|2014-01-13|29.44|29.75|29.29|29.33|2796600
5656039|5235|QEP|2014-01-10|29.44|29.78|29.23|29.55|2132200
5656040|5235|QEP|2014-01-09|29.78|29.84|29.06|29.35|3090400
5656041|5235|QEP|2014-01-08|29.75|29.98|29.48|29.72|2580000
5656042|5235|QEP|2014-01-07|30.12|30.25|29.58|29.76|2630100
5656043|5235|QEP|2014-01-06|30.25|30.31|29.92|29.93|1921200
5656044|5235|QEP|2014-01-03|30.26|30.47|30|30.24|1455100
5656045|5235|QEP|2014-01-02|30.47|30.68|29.98|30.18|1622200
5656046|5235|QEP|2013-12-31|30.52|30.8|30.47|30.65|1276900
5656047|5235|QEP|2013-12-30|30.8|31.1|30.51|30.58|1727400
5656048|5235|QEP|2013-12-27|30.71|30.9|30.36|30.8|892900
5656049|5235|QEP|2013-12-26|31|31.1|30.24|30.47|1429000
5656050|5235|QEP|2013-12-24|30.52|31.05|30.43|30.97|712700
5611725|5163|PCP|2014-01-03|267.14|269.46|266.2|267.79|374100
5611726|5163|PCP|2014-01-02|268.65|268.72|264.51|265.38|465900
5611727|5163|PCP|2013-12-31|268.68|269.96|268.15|269.3|376700
5611728|5163|PCP|2013-12-30|269.69|269.87|267.29|268.43|243600
5611729|5163|PCP|2013-12-27|270.92|271.75|268.47|268.72|299700
5611730|5163|PCP|2013-12-26|271.16|271.99|269.38|270.77|329300
5611731|5163|PCP|2013-12-24|268.06|271.15|268|270.98|175300
5611732|5163|PCP|2013-12-23|268.23|269.8|266.74|268.71|592000
5611733|5163|PCP|2013-12-20|264.67|268.75|264.13|267.85|942700
5611734|5163|PCP|2013-12-19|264.5|265.99|263.21|263.89|533500
5611735|5163|PCP|2013-12-18|261.92|264.92|256.19|264.78|657900
5611736|5163|PCP|2013-12-17|259.08|261.76|257.62|261.57|792800
5611737|5163|PCP|2013-12-16|254.16|258.5|253.96|257.4|389800
5611738|5163|PCP|2013-12-13|254.6|255.4|252.05|253.11|334000
5611739|5163|PCP|2013-12-12|251.82|254.77|250.91|253.62|544000
5611740|5163|PCP|2013-12-11|254.19|254.19|251.65|251.84|872400
5611741|5163|PCP|2013-12-10|252.82|254.81|252.31|253.27|329800
5611742|5163|PCP|2013-12-09|255.4|255.9|252.95|253.64|468200
5611743|5163|PCP|2013-12-06|253.83|256.16|253.1|254.33|526500
5611744|5163|PCP|2013-12-05|252.82|253.84|251.89|252.42|538900
5611745|5163|PCP|2013-12-04|253.84|257.6|252.19|253.83|512100
5611746|5163|PCP|2013-12-03|256.95|258.54|255.87|256.36|454400
5611747|5163|PCP|2013-12-02|258.45|260.45|257.25|257.78|393200
5614327|5168|PGI|2014-01-17|11.17|11.3|11.08|11.17|72600
5614328|5168|PGI|2014-01-16|11.19|11.28|11.15|11.21|68200
5614329|5168|PGI|2014-01-15|11.17|11.39|11.15|11.25|82900
5614330|5168|PGI|2014-01-14|11.07|11.23|10.99|11.18|77200
5614331|5168|PGI|2014-01-13|11.08|11.2|10.98|11.02|130800
5614332|5168|PGI|2014-01-10|11.31|11.31|11.05|11.15|109000
5614333|5168|PGI|2014-01-09|11.46|11.46|11.15|11.31|103300
5614334|5168|PGI|2014-01-08|11.7|11.7|11.4|11.46|142100
5614335|5168|PGI|2014-01-07|11.59|11.75|11.58|11.73|118800
5614336|5168|PGI|2014-01-06|11.59|11.59|11.29|11.53|171300
5614337|5168|PGI|2014-01-03|11.48|11.65|11.44|11.59|181900
5614338|5168|PGI|2014-01-02|11.53|11.53|11.25|11.44|163100
5614339|5168|PGI|2013-12-31|11.51|11.69|11.43|11.59|124900
5614340|5168|PGI|2013-12-30|11.54|11.67|11.43|11.46|194000
5614341|5168|PGI|2013-12-27|11.53|11.53|11.38|11.5|91100
5614342|5168|PGI|2013-12-26|11.51|11.64|11.41|11.47|103200
5614343|5168|PGI|2013-12-24|11.45|11.56|11.36|11.47|75900
5614344|5168|PGI|2013-12-23|11.2|11.47|11.06|11.45|234900
5614345|5168|PGI|2013-12-20|10.87|11.21|10.81|11.17|310600
5614346|5168|PGI|2013-12-19|11.06|11.1|10.91|10.94|171300
5614347|5168|PGI|2013-12-18|10.82|11.08|10.8|11.08|642400
5614348|5168|PGI|2013-12-17|10.83|10.89|10.72|10.82|99000
5614349|5168|PGI|2013-12-16|10.8|11|10.71|10.83|193600
5614350|5168|PGI|2013-12-13|10.7|10.85|10.47|10.79|158200
5614351|5168|PGI|2013-12-12|10.58|10.67|10.36|10.66|342500
5614352|5168|PGI|2013-12-11|10.59|10.61|10.3|10.54|174700
5614353|5168|PGI|2013-12-10|10.48|10.65|10.26|10.55|346300
5614354|5168|PGI|2013-12-09|10.35|10.5|10.34|10.48|369300
5614355|5168|PGI|2013-12-06|10.85|10.88|10.1|10.47|661400
5614356|5168|PGI|2013-12-05|10.39|10.79|10.38|10.59|234800
5614357|5168|PGI|2013-12-04|10.2|11.75|10.05|10.36|1340700
5614358|5168|PGI|2013-12-03|9.22|9.37|9.22|9.3|91200
5614359|5168|PGI|2013-12-02|9.31|9.42|9.23|9.25|102900
5681101|5268|RYN|2014-01-17|41.35|41.94|41.23|41.91|1282900
5681102|5268|RYN|2014-01-16|41.14|41.55|40.81|41.38|1454100
5681103|5268|RYN|2014-01-15|41.51|41.55|41.17|41.2|866800
5681104|5268|RYN|2014-01-14|41.6|41.81|41.48|41.55|1209300
5681105|5268|RYN|2014-01-13|42|42.05|41.35|41.53|913800
5681106|5268|RYN|2014-01-10|42.32|42.43|41.76|42|1061200
5681107|5268|RYN|2014-01-09|42.43|42.56|41.77|41.97|780000
5681108|5268|RYN|2014-01-08|42.58|42.71|42.21|42.39|1278700
5681109|5268|RYN|2014-01-07|42.68|42.74|42.39|42.58|1361500
5681110|5268|RYN|2014-01-06|43.1|43.22|42.66|42.67|804300
5681111|5268|RYN|2014-01-03|42.64|43.09|42.59|42.95|752900
5681112|5268|RYN|2014-01-02|42.1|42.65|41.95|42.55|1476000
5681113|5268|RYN|2013-12-31|42.75|42.88|42.05|42.1|1143900
5681114|5268|RYN|2013-12-30|42.68|42.99|42.6|42.74|711400
5681115|5268|RYN|2013-12-27|42.63|42.8|42.39|42.63|617600
5681116|5268|RYN|2013-12-26|42.88|43.5|42.44|42.48|657000
5681117|5268|RYN|2013-12-24|42.46|42.97|42.37|42.88|284900
5681118|5268|RYN|2013-12-23|42.78|43.02|42.52|42.57|724000
5681119|5268|RYN|2013-12-20|42.43|43|42.33|42.68|1839700
5681120|5268|RYN|2013-12-19|42.65|42.79|42.01|42.33|1792800
5681121|5268|RYN|2013-12-18|41.6|42.99|41.48|42.63|3305300
5681122|5268|RYN|2013-12-17|40.44|41.23|39.49|41.19|4219900
5624901|5180|BIN|2013-12-11|26.28|26.35|26.08|26.1|92800
5624902|5180|BIN|2013-12-10|26.42|26.42|26.26|26.29|197900
5624903|5180|BIN|2013-12-09|26.64|26.66|26.24|26.3|119100
5624904|5180|BIN|2013-12-06|26.95|26.95|26.05|26.54|198500
5624905|5180|BIN|2013-12-05|25.91|25.93|25.7|25.81|107400
5624906|5180|BIN|2013-12-04|26|26.05|25.77|25.96|267500
5624907|5180|BIN|2013-12-03|25.83|26|25.73|25.91|201600
5624908|5180|BIN|2013-12-02|25.62|26.02|25.61|25.79|181600
5643751|5224|PHM|2014-01-17|19.67|19.67|19.31|19.36|4544200
5643752|5224|PHM|2014-01-16|19.43|19.76|19.13|19.69|5388200
5643753|5224|PHM|2014-01-15|19.62|19.64|19.34|19.47|4437000
5643754|5224|PHM|2014-01-14|19.53|19.66|19.25|19.52|5193000
5643755|5224|PHM|2014-01-13|20|20.01|19.26|19.4|8761700
5643756|5224|PHM|2014-01-10|19.73|20.43|19.69|20.16|11384400
5643757|5224|PHM|2014-01-09|19.87|19.9|19.47|19.79|5202600
5643758|5224|PHM|2014-01-08|19.51|19.91|19.36|19.78|8660800
5643759|5224|PHM|2014-01-07|20.07|20.09|19.48|19.54|7194900
5643760|5224|PHM|2014-01-06|20.14|20.26|19.71|19.84|6601100
5643761|5224|PHM|2014-01-03|20.12|20.38|19.98|20.04|3716900
5643762|5224|PHM|2014-01-02|20.25|20.34|19.86|20.08|5616900
5643763|5224|PHM|2013-12-31|20.24|20.49|20.09|20.37|6132800
5643764|5224|PHM|2013-12-30|20.08|20.31|19.98|20.13|5561700
5643765|5224|PHM|2013-12-27|19.98|20.24|19.82|20.07|4408900
5643766|5224|PHM|2013-12-26|19.85|20.32|19.75|19.98|6264600
5643767|5224|PHM|2013-12-24|19.72|20.02|19.32|19.73|4838900
5643768|5224|PHM|2013-12-23|18.83|19.76|18.77|19.71|11411100
5643769|5224|PHM|2013-12-20|18.33|18.8|18.28|18.62|9371800
5643770|5224|PHM|2013-12-19|18.62|18.63|18.18|18.25|5657400
5643771|5224|PHM|2013-12-18|18.39|18.74|17.83|18.41|15700600
5643772|5224|PHM|2013-12-17|18.04|18.1|17.65|18.02|5714100
5643773|5224|PHM|2013-12-16|18.12|18.43|18.09|18.11|4425900
5643774|5224|PHM|2013-12-13|18.1|18.29|17.95|18.03|4544800
5643775|5224|PHM|2013-12-12|18.06|18.19|17.88|18.06|4204400
5643776|5224|PHM|2013-12-11|18.4|18.41|17.9|18.07|6785800
5643777|5224|PHM|2013-12-10|18.49|18.97|18.38|18.43|5280000
5643778|5224|PHM|2013-12-09|18.22|18.64|18.19|18.33|6028800
5643779|5224|PHM|2013-12-06|18.25|18.47|18.08|18.18|7826200
5643780|5224|PHM|2013-12-05|18.24|18.32|17.84|17.99|8293100
5643781|5224|PHM|2013-12-04|18.18|18.59|17.92|18.35|7932800
5643782|5224|PHM|2013-12-03|18.35|18.59|18.19|18.43|7076600
5643783|5224|PHM|2013-12-02|18.79|18.8|18.37|18.5|5455500
5661995|5242|PWR|2014-01-17|31.35|31.78|31.28|31.64|1175400
5661996|5242|PWR|2014-01-16|31.46|31.53|31.16|31.36|1212000
5661997|5242|PWR|2014-01-15|31.65|31.87|31.4|31.48|1347600
5661998|5242|PWR|2014-01-14|31.44|31.65|31.14|31.57|1534300
5661999|5242|PWR|2014-01-13|31.76|31.78|31|31.15|1380100
5662000|5242|PWR|2014-01-10|31.84|32.22|31.68|31.7|1460800
5662001|5242|PWR|2014-01-09|31.49|31.95|31.34|31.79|3052900
5662002|5242|PWR|2014-01-08|31.29|31.5|31|31.32|2086000
5662003|5242|PWR|2014-01-07|31.03|31.44|30.98|31.21|990300
5662004|5242|PWR|2014-01-06|31.42|31.56|30.93|30.96|1270600
5662005|5242|PWR|2014-01-03|31.29|31.44|31.15|31.35|951900
5662006|5242|PWR|2014-01-02|31.37|31.57|31.25|31.29|959400
5662007|5242|PWR|2013-12-31|31.32|31.6|31.27|31.56|885700
5662008|5242|PWR|2013-12-30|31.32|31.41|31.16|31.21|999000
5662009|5242|PWR|2013-12-27|31.41|31.54|31.23|31.33|734000
5662010|5242|PWR|2013-12-26|31.2|31.43|31.15|31.29|653300
5662011|5242|PWR|2013-12-24|31.03|31.27|30.95|31.16|542300
5662012|5242|PWR|2013-12-23|30.86|31.05|30.67|31|1171200
5662013|5242|PWR|2013-12-20|30.22|30.69|30.16|30.66|3743600
5662014|5242|PWR|2013-12-19|30.35|30.38|30.06|30.28|2123000
5662015|5242|PWR|2013-12-18|29.51|30.71|29.34|30.64|3395900
5662016|5242|PWR|2013-12-17|28.99|29.19|28.86|29.17|1384900
5662017|5242|PWR|2013-12-16|28.96|29.11|28.79|29.04|1003800
5662018|5242|PWR|2013-12-13|28.83|28.89|28.58|28.73|997700
5662019|5242|PWR|2013-12-12|29.04|29.07|28.62|28.82|1312100
5662020|5242|PWR|2013-12-11|29.41|29.49|28.65|29.01|1979100
5662021|5242|PWR|2013-12-10|29.52|29.79|29.35|29.38|1584500
5662022|5242|PWR|2013-12-09|29.5|29.93|29.22|29.67|1491300
5662023|5242|PWR|2013-12-06|30.03|31|29.52|29.54|2463900
5662024|5242|PWR|2013-12-05|29.36|29.43|29.06|29.12|1185300
5662025|5242|PWR|2013-12-04|29.24|29.64|29.09|29.36|1179300
5662026|5242|PWR|2013-12-03|29.2|29.49|29.13|29.49|1224000
5662027|5242|PWR|2013-12-02|29.55|29.75|29.23|29.37|976100
5660689|5241|NX|2014-01-17|19.72|19.87|19.57|19.7|405500
5660690|5241|NX|2014-01-16|19.78|20.03|19.63|19.83|239100
5660691|5241|NX|2014-01-15|19.75|19.91|19.7|19.77|109800
5660692|5241|NX|2014-01-14|19.49|19.8|19.4|19.69|342600
5653311|5232|PVR|2014-01-16|26.54|26.78|26.47|26.67|230200
5653312|5232|PVR|2014-01-15|26.67|26.91|26.38|26.52|312800
5653313|5232|PVR|2014-01-14|26.5|26.99|26.46|26.67|510400
5653314|5232|PVR|2014-01-13|25.95|26.82|25.93|26.49|594200
5653315|5232|PVR|2014-01-10|26.12|26.25|25.82|25.94|438700
5653316|5232|PVR|2014-01-09|26.15|26.38|26|26.23|233700
5653317|5232|PVR|2014-01-08|26.6|26.7|26.2|26.31|203700
5653318|5232|PVR|2014-01-07|26.62|26.73|26.39|26.73|242500
5653319|5232|PVR|2014-01-06|26.5|26.8|26.39|26.62|1620400
5653320|5232|PVR|2014-01-03|26.5|26.59|26.29|26.53|228600
5653321|5232|PVR|2014-01-02|26.51|26.75|26.34|26.51|329600
5653322|5232|PVR|2013-12-31|26.8|26.99|26.69|26.83|260500
5653323|5232|PVR|2013-12-30|26.73|26.86|26.62|26.79|531100
5653324|5232|PVR|2013-12-27|26.71|26.97|26.66|26.85|206200
5653325|5232|PVR|2013-12-26|26.94|27.07|26.65|26.79|263400
5653326|5232|PVR|2013-12-24|26.42|27.35|26.18|26.98|709300
5653327|5232|PVR|2013-12-23|24.97|27.71|24.72|26.62|1209600
5653328|5232|PVR|2013-12-20|24.45|24.97|24.45|24.9|657100
5653329|5232|PVR|2013-12-19|24.64|24.82|24.56|24.68|333200
5653330|5232|PVR|2013-12-18|25.02|25.02|24.55|24.87|231900
5653331|5232|PVR|2013-12-17|25.2|25.33|24.9|25.05|219500
5653332|5232|PVR|2013-12-16|25|25.43|24.94|25.3|323300
5653333|5232|PVR|2013-12-13|24.6|24.97|24.49|24.97|286800
5653334|5232|PVR|2013-12-12|24.52|24.72|24.34|24.61|224100
5653335|5232|PVR|2013-12-11|24.6|24.7|24.45|24.66|342300
5653336|5232|PVR|2013-12-10|24.64|24.94|24.44|24.67|258300
5653337|5232|PVR|2013-12-09|25.21|25.41|24.67|24.76|461400
5653338|5232|PVR|2013-12-06|24.85|25|24.75|24.89|351900
5653339|5232|PVR|2013-12-05|24.61|24.93|24.61|24.82|169600
5653340|5232|PVR|2013-12-04|24.74|24.89|24.56|24.78|202000
5653341|5232|PVR|2013-12-03|24.37|24.82|24.35|24.76|1142800
5653342|5232|PVR|2013-12-02|24.66|24.89|24.58|24.61|447000
5641139|5211|PSA|2014-01-17|156.23|156.34|154.78|154.97|541400
5641140|5211|PSA|2014-01-16|155.19|156.26|155.05|156.01|487600
5641141|5211|PSA|2014-01-15|155.67|156.1|154.67|155.04|854900
5641142|5211|PSA|2014-01-14|155.22|156.71|154.22|155.73|713500
5641143|5211|PSA|2014-01-13|153.52|155.1|153.52|153.96|594700
5641144|5211|PSA|2014-01-10|153.04|154.6|153.04|154.26|644400
5641145|5211|PSA|2014-01-09|151.49|153.11|150.31|153.05|978800
5641146|5211|PSA|2014-01-08|150.02|150.66|148.75|150.13|655900
5641147|5211|PSA|2014-01-07|150.03|151.49|149.55|149.86|633100
5641148|5211|PSA|2014-01-06|150.7|151|149.11|150.03|398100
5641149|5211|PSA|2014-01-03|149.12|150.71|148.34|150.11|517900
5641150|5211|PSA|2014-01-02|150.49|150.49|148.04|148.95|665500
5641151|5211|PSA|2013-12-31|151.74|151.94|150.08|150.52|794400
5641152|5211|PSA|2013-12-30|151.37|152.67|150.91|151.57|403500
5641153|5211|PSA|2013-12-27|151.64|152.26|150.54|151.12|361800
5641154|5211|PSA|2013-12-26|151.7|152.44|150.74|151.15|311100
5641155|5211|PSA|2013-12-24|151.47|151.74|151|151.6|291500
5641156|5211|PSA|2013-12-23|152.33|153.31|151.4|151.55|619400
5641157|5211|PSA|2013-12-20|151.16|151.92|151|151.82|806000
5641158|5211|PSA|2013-12-19|151.47|151.63|150.37|151.16|652600
5641159|5211|PSA|2013-12-18|149.31|152.4|147.14|152.15|1036300
5641160|5211|PSA|2013-12-17|149.84|150.29|148.25|149.52|867600
5641161|5211|PSA|2013-12-16|150.64|151.59|149.48|151.01|917200
5641162|5211|PSA|2013-12-13|150.09|152.07|149.38|149.54|749700
5641163|5211|PSA|2013-12-12|150.33|151.13|149.67|149.71|835200
5641164|5211|PSA|2013-12-11|153.61|153.64|150.47|150.55|1186500
5641165|5211|PSA|2013-12-10|155.18|155.9|154.13|154.7|1107600
5641166|5211|PSA|2013-12-09|154|155.35|153.37|155.2|910500
5641167|5211|PSA|2013-12-06|152.41|154.22|151.95|154|859500
5641168|5211|PSA|2013-12-05|151.94|152.53|150.57|151.15|600700
5641169|5211|PSA|2013-12-04|149.02|153.11|148.51|151.93|1058000
5641170|5211|PSA|2013-12-03|151.64|153.04|150.23|150.42|807300
5641171|5211|PSA|2013-12-02|152.96|153.54|151.3|152.8|649500
5659383|5240|KWR|2014-01-17|73.91|73.91|72.45|73.19|41800
5659384|5240|KWR|2014-01-16|74.34|75.08|73.33|73.7|38100
5659385|5240|KWR|2014-01-15|75.39|76.44|74.85|75.19|49500
5659386|5240|KWR|2014-01-14|74.44|75.93|74.44|75.73|41700
5659387|5240|KWR|2014-01-13|74.3|75.02|73.86|73.91|74600
5659388|5240|KWR|2014-01-10|73.72|74.98|72.05|74.29|43100
5659389|5240|KWR|2014-01-09|74.81|75.29|73.25|73.95|33300
5659390|5240|KWR|2014-01-08|76.35|76.35|74.15|74.36|56800
5659391|5240|KWR|2014-01-07|76.14|77.19|76.09|76.58|17600
5659392|5240|KWR|2014-01-06|76.34|77.17|75.53|76.05|28400
5659393|5240|KWR|2014-01-03|76.86|77.4|75.95|77.22|15700
5659394|5240|KWR|2014-01-02|76.15|77.13|75.83|76.87|32900
5659395|5240|KWR|2013-12-31|77.58|77.58|76.83|77.07|33400
5656051|5235|QEP|2013-12-23|30.22|30.9|30.22|30.51|2169600
5656052|5235|QEP|2013-12-20|30.38|30.5|29.91|30.01|5960600
5656053|5235|QEP|2013-12-19|30.07|30.52|29.94|30.46|1973400
5656054|5235|QEP|2013-12-18|30.61|30.7|30.03|30.28|2757700
5656055|5235|QEP|2013-12-17|30.81|30.81|30.32|30.59|2005000
5656056|5235|QEP|2013-12-16|30.62|31.01|30.53|30.9|2440200
5656057|5235|QEP|2013-12-13|29.77|30.8|29.68|30.69|3940200
5656058|5235|QEP|2013-12-12|30.12|30.16|29.55|29.65|3788800
5656059|5235|QEP|2013-12-11|30.8|30.98|29.95|30.06|2970800
5656060|5235|QEP|2013-12-10|31|31.44|30.46|30.76|3470100
5656061|5235|QEP|2013-12-09|31.5|31.58|29.6|30.96|5412400
5656062|5235|QEP|2013-12-06|32.15|32.29|31.33|31.43|2132900
5656063|5235|QEP|2013-12-05|32.06|32.2|31.65|31.79|3035800
5656064|5235|QEP|2013-12-04|32.22|32.47|31.48|32.17|3974800
5656065|5235|QEP|2013-12-03|33.07|33.45|32.19|32.26|6062600
5656066|5235|QEP|2013-12-02|32.13|32.51|31.89|32.32|1481500
5652004|5231|PVH|2014-01-17|125.57|126.14|123.61|123.8|784300
5652005|5231|PVH|2014-01-16|126.18|126.3|124.04|125.14|1058600
5652006|5231|PVH|2014-01-15|125.99|127.14|125.27|126.88|1262700
5652007|5231|PVH|2014-01-14|129.61|130.22|126.15|126.5|1714800
5652008|5231|PVH|2014-01-13|132|132.7|129.41|129.55|1100200
5652009|5231|PVH|2014-01-10|133|133.47|130.98|132.13|1038600
5652010|5231|PVH|2014-01-09|133.05|133.6|131.67|133.02|883800
5652011|5231|PVH|2014-01-08|135.29|135.57|131.77|132.3|956900
5652012|5231|PVH|2014-01-07|136.12|136.45|134.36|135.07|378400
5652013|5231|PVH|2014-01-06|137.6|137.99|135.17|135.35|834600
5652014|5231|PVH|2014-01-03|136.59|138.94|136.45|137.62|616100
5652015|5231|PVH|2014-01-02|135.76|137.66|135.49|136.58|817700
5652016|5231|PVH|2013-12-31|134.73|136.31|134.44|136.02|437600
5652017|5231|PVH|2013-12-30|134.38|135.09|133.54|134.69|349500
5652018|5231|PVH|2013-12-27|134.79|135.53|134.06|134.5|321000
5652019|5231|PVH|2013-12-26|134.42|136.32|134.02|134.97|352300
5652020|5231|PVH|2013-12-24|134.45|134.95|133.5|134.44|209500
5652021|5231|PVH|2013-12-23|132|134.72|132|134.39|810200
5652022|5231|PVH|2013-12-20|131.67|131.79|130.75|130.88|1031500
5652023|5231|PVH|2013-12-19|132.53|134.65|130.9|130.98|1070500
5652024|5231|PVH|2013-12-18|131.07|132.74|130|132.63|832800
5652025|5231|PVH|2013-12-17|130.8|132.31|130.39|131.41|1006000
5652026|5231|PVH|2013-12-16|130.66|131.42|129.82|130.48|1247800
5652027|5231|PVH|2013-12-13|128.39|129.17|126.97|129.06|743000
5652028|5231|PVH|2013-12-12|130|130.16|127.93|128|1243000
5652029|5231|PVH|2013-12-11|132.15|133.91|130.41|130.69|1240300
5652030|5231|PVH|2013-12-10|125.72|134.33|125.72|131.87|2673500
5652031|5231|PVH|2013-12-09|130.21|130.7|127.28|127.43|1862300
5652032|5231|PVH|2013-12-06|132.57|132.72|129.43|130.11|1072900
5652033|5231|PVH|2013-12-05|129.78|131.59|129.78|130.76|589000
5652034|5231|PVH|2013-12-04|132|132.86|130.47|132.11|611300
5652035|5231|PVH|2013-12-03|131.53|133.35|131.2|131.92|577600
5652036|5231|PVH|2013-12-02|133.67|133.76|131.26|132|699100
5642445|5222|PULS|2014-01-17|3.32|3.33|3.16|3.24|7800
5642446|5222|PULS|2014-01-16|3.36|3.38|3.21|3.29|16000
5642447|5222|PULS|2014-01-15|3.09|3.35|3.09|3.33|37400
5642448|5222|PULS|2014-01-14|3.37|3.37|3.15|3.21|18200
5642449|5222|PULS|2014-01-13|3.26|3.39|3|3.26|43900
5642450|5222|PULS|2014-01-10|2.94|3.22|2.91|3.18|38400
5642451|5222|PULS|2014-01-09|2.9|2.92|2.89|2.89|7100
5642452|5222|PULS|2014-01-08|2.9|2.94|2.85|2.88|24000
5642453|5222|PULS|2014-01-07|2.89|3|2.86|2.88|24200
5642454|5222|PULS|2014-01-06|2.93|2.93|2.86|2.86|7300
5642455|5222|PULS|2014-01-03|2.91|2.95|2.9|2.95|5300
5642456|5222|PULS|2014-01-02|2.92|3|2.84|2.89|15200
5642457|5222|PULS|2013-12-31|2.9|2.94|2.84|2.89|36800
5642458|5222|PULS|2013-12-30|2.85|2.93|2.83|2.93|35700
5642459|5222|PULS|2013-12-27|2.78|2.84|2.73|2.82|21100
5642460|5222|PULS|2013-12-26|2.7|2.77|2.65|2.77|47200
5642461|5222|PULS|2013-12-24|2.8|2.8|2.68|2.73|54600
5642462|5222|PULS|2013-12-23|3|3|2.8|2.9|43400
5642463|5222|PULS|2013-12-20|2.9|3|2.56|2.94|88600
5642464|5222|PULS|2013-12-19|2.97|2.99|2.72|2.87|47600
5642465|5222|PULS|2013-12-18|3.2|3.2|2.99|2.99|70700
5642466|5222|PULS|2013-12-17|3.21|3.29|3.2|3.21|20500
5642467|5222|PULS|2013-12-16|3.3|3.3|3.17|3.27|20400
5642468|5222|PULS|2013-12-13|3.31|3.34|3.22|3.3|19600
5642469|5222|PULS|2013-12-12|3.27|3.32|3.18|3.2|22900
5642470|5222|PULS|2013-12-11|3.24|3.38|3.18|3.38|60300
5642471|5222|PULS|2013-12-10|3.2|3.32|3.2|3.29|61200
5642472|5222|PULS|2013-12-09|3.24|3.24|3.15|3.16|17900
5642473|5222|PULS|2013-12-06|3.15|3.32|3.15|3.3|30800
5659396|5240|KWR|2013-12-30|76.93|77.78|76.45|77.41|30100
5659397|5240|KWR|2013-12-27|78|78|76.14|77.14|40900
5659398|5240|KWR|2013-12-26|78.48|78.48|77.32|77.83|37000
5659399|5240|KWR|2013-12-24|77.5|78.29|77.25|77.64|15800
5659400|5240|KWR|2013-12-23|77.1|77.83|76.33|77.62|37400
5659401|5240|KWR|2013-12-20|75.26|77.26|71.94|76.65|110400
5659402|5240|KWR|2013-12-19|76.06|76.54|75.12|75.31|44900
5659403|5240|KWR|2013-12-18|75.71|76.76|74.36|76.48|35900
5659404|5240|KWR|2013-12-17|76.6|76.65|74.29|75.39|38400
5659405|5240|KWR|2013-12-16|75.66|76.8|74.79|76.36|35800
5659406|5240|KWR|2013-12-13|75.15|75.92|74.8|75.43|24500
5659407|5240|KWR|2013-12-12|75.46|75.46|74|75.03|28900
5659408|5240|KWR|2013-12-11|77.04|77.04|74.43|75.2|21900
5659409|5240|KWR|2013-12-10|77.51|78.21|76.36|76.69|26400
5659410|5240|KWR|2013-12-09|77.71|77.71|76.67|77.41|24200
5659411|5240|KWR|2013-12-06|78.46|78.55|77.03|77.48|29300
5659412|5240|KWR|2013-12-05|77.06|77.87|76.52|77.39|14900
5659413|5240|KWR|2013-12-04|77.87|78.5|76|76.86|25000
5659414|5240|KWR|2013-12-03|79.08|79.82|77.46|78.11|26800
5659415|5240|KWR|2013-12-02|80.57|81.52|78.62|79.09|19400
5746804|5357|RCL|2014-01-17|49.67|49.98|49.45|49.56|840100
5746805|5357|RCL|2014-01-16|49.37|50|49.23|49.89|1580000
5746806|5357|RCL|2014-01-15|49.4|50.24|49.4|49.75|1895400
5746807|5357|RCL|2014-01-14|48.71|49.19|48.45|49.15|1080500
5746808|5357|RCL|2014-01-13|48.47|49.33|48.32|48.76|2541300
5746809|5357|RCL|2014-01-10|47.46|49.11|47.42|49.09|3482300
5746810|5357|RCL|2014-01-09|46.87|47.81|46.65|47.64|2400400
5746811|5357|RCL|2014-01-08|46.22|46.66|45.95|46.56|1720700
5746812|5357|RCL|2014-01-07|46.33|46.68|46.02|46.06|1333900
5746813|5357|RCL|2014-01-06|47.04|47.14|46.11|46.16|1519900
5746814|5357|RCL|2014-01-03|47.27|47.47|46.94|47.17|698400
5746815|5357|RCL|2014-01-02|47.17|47.38|46.9|47.17|813600
5746816|5357|RCL|2013-12-31|47.34|47.65|47.18|47.42|567000
5746817|5357|RCL|2013-12-30|46.9|47.46|46.9|47.31|420800
5746818|5357|RCL|2013-12-27|47.25|47.59|47.1|47.14|617500
5746819|5357|RCL|2013-12-26|47.56|47.66|47.12|47.14|525500
5746820|5357|RCL|2013-12-24|47.05|47.58|46.95|47.44|279700
5746821|5357|RCL|2013-12-23|47.39|47.6|46.88|47.05|1279000
5746822|5357|RCL|2013-12-20|45.81|47.05|45.81|46.96|2173000
5746823|5357|RCL|2013-12-19|45.87|46.16|45.23|45.91|3838100
5746824|5357|RCL|2013-12-18|44.06|44.91|43.74|44.74|1352400
5746825|5357|RCL|2013-12-17|44.06|44.48|43.9|44.2|1528800
5746826|5357|RCL|2013-12-16|43.85|44.4|43.81|44.13|979700
5746827|5357|RCL|2013-12-13|43.28|43.84|43|43.71|1235500
5746828|5357|RCL|2013-12-12|42.95|43.31|42.81|43|1149100
5746829|5357|RCL|2013-12-11|43.87|44.06|43.41|43.46|910800
5746830|5357|RCL|2013-12-10|43.84|44.41|43.77|44|1113100
5746831|5357|RCL|2013-12-09|43.52|44.03|43.5|44.01|757900
5746832|5357|RCL|2013-12-06|43.33|43.46|43.07|43.36|816900
5746833|5357|RCL|2013-12-05|43.08|43.14|42.6|42.75|1061400
5746834|5357|RCL|2013-12-04|42.94|43.57|42.79|43.26|1277100
5746835|5357|RCL|2013-12-03|43.68|43.76|43.15|43.31|1700900
5746836|5357|RCL|2013-12-02|43.96|44.18|43.73|43.79|720300
5698194|5289|RGP|2014-01-17|26.03|26.13|25.72|26.01|346200
5698195|5289|RGP|2014-01-16|26.16|26.18|25.96|26.08|276300
5698196|5289|RGP|2014-01-15|26.1|26.26|25.81|25.95|342100
5698197|5289|RGP|2014-01-14|25.79|26.28|25.73|26.03|745900
5698198|5289|RGP|2014-01-13|25.45|26.08|25.39|25.77|736800
5698199|5289|RGP|2014-01-10|25.6|25.76|25.29|25.42|747500
5698200|5289|RGP|2014-01-09|25.71|25.85|25.47|25.6|428100
5698201|5289|RGP|2014-01-08|26.09|26.17|25.63|25.75|418800
5698202|5289|RGP|2014-01-07|26.59|26.59|25.85|26.1|423800
5698203|5289|RGP|2014-01-06|25.93|26.18|25.88|26|1286400
5698204|5289|RGP|2014-01-03|25.86|26.03|25.79|25.92|317400
5698205|5289|RGP|2014-01-02|26.34|26.34|25.85|25.89|612600
5698206|5289|RGP|2013-12-31|26.25|26.46|26.16|26.26|386700
5698207|5289|RGP|2013-12-30|26.23|26.35|26.11|26.26|648200
5698208|5289|RGP|2013-12-27|26.21|26.41|26.07|26.24|237800
5698209|5289|RGP|2013-12-26|26.52|26.54|26.13|26.22|539500
5698210|5289|RGP|2013-12-24|26.08|27.22|26.04|26.39|1017300
5698211|5289|RGP|2013-12-23|24.45|27.21|24.22|26.07|2308100
5698212|5289|RGP|2013-12-20|24.11|24.4|24.08|24.19|1295900
5698213|5289|RGP|2013-12-19|24.32|24.32|24.05|24.15|631800
5698214|5289|RGP|2013-12-18|24.49|24.53|24.01|24.27|565800
5698215|5289|RGP|2013-12-17|24.78|24.8|24.34|24.5|621900
5698216|5289|RGP|2013-12-16|24.5|24.88|24.45|24.7|338900
5698217|5289|RGP|2013-12-13|24.12|24.49|24.02|24.46|441900
5698218|5289|RGP|2013-12-12|24.09|24.19|23.86|24.11|389200
5660693|5241|NX|2014-01-13|20.4|20.4|19.33|19.37|610100
5660694|5241|NX|2014-01-10|19.96|20.54|19.96|20.51|301100
5660695|5241|NX|2014-01-09|20.04|20.18|19.72|19.9|111100
5660696|5241|NX|2014-01-08|19.94|20.29|19.69|20.03|242100
5660697|5241|NX|2014-01-07|19.72|20.2|19.56|20|296800
5660698|5241|NX|2014-01-06|20.11|20.17|19.58|19.6|167600
5660699|5241|NX|2014-01-03|19.94|20.48|19.94|20.08|169600
5660700|5241|NX|2014-01-02|19.81|20.05|19.73|19.93|391800
5660701|5241|NX|2013-12-31|19.93|20.05|19.86|19.92|315600
5660702|5241|NX|2013-12-30|19.87|20.19|19.83|19.86|233800
5660703|5241|NX|2013-12-27|20.14|20.18|19.7|19.92|301200
5660704|5241|NX|2013-12-26|20.05|20.35|19.86|20.05|320200
5660705|5241|NX|2013-12-24|19.84|20.34|19.78|20.02|124900
5660706|5241|NX|2013-12-23|20.06|20.26|19.79|19.85|421400
5660707|5241|NX|2013-12-20|18.72|19.9|18.72|19.88|751600
5660708|5241|NX|2013-12-19|18.02|18.7|18.02|18.61|772700
5660709|5241|NX|2013-12-18|17.97|18.85|17.53|18.04|931500
5660710|5241|NX|2013-12-17|17.19|17.57|16.98|17.42|299100
5660711|5241|NX|2013-12-16|17.3|17.41|17|17.23|343300
5660712|5241|NX|2013-12-13|17.29|17.45|17.19|17.27|132800
5660713|5241|NX|2013-12-12|17.45|17.53|17.29|17.29|192800
5660714|5241|NX|2013-12-11|17.86|17.9|17.33|17.52|160800
5660715|5241|NX|2013-12-10|18.28|18.6|17.74|17.86|250400
5660716|5241|NX|2013-12-09|17.91|18.31|17.87|18.25|262500
5660717|5241|NX|2013-12-06|17.84|18.25|17.48|17.84|233000
5660718|5241|NX|2013-12-05|17.63|17.84|17.25|17.63|356300
5660719|5241|NX|2013-12-04|17.28|17.86|17.04|17.58|489900
5660720|5241|NX|2013-12-03|17.23|17.36|16.98|17.34|428700
5660721|5241|NX|2013-12-02|17.78|17.86|17.23|17.31|188600
5673070|5256|RSH|2014-01-17|2.08|2.09|2.02|2.04|2556400
5673071|5256|RSH|2014-01-16|2.13|2.13|2.04|2.04|3361500
5673072|5256|RSH|2014-01-15|2.1|2.17|2.07|2.15|3105800
5673073|5256|RSH|2014-01-14|2.2|2.2|2.09|2.09|3562400
5673074|5256|RSH|2014-01-13|2.2|2.24|2.02|2.18|4807100
5673075|5256|RSH|2014-01-10|2.27|2.3|2.12|2.12|3855000
5673076|5256|RSH|2014-01-09|2.31|2.34|2.14|2.27|4416800
5673077|5256|RSH|2014-01-08|2.39|2.44|2.29|2.31|3113600
5673078|5256|RSH|2014-01-07|2.57|2.58|2.25|2.41|5477300
5673079|5256|RSH|2014-01-06|2.66|2.69|2.55|2.57|2389400
5673080|5256|RSH|2014-01-03|2.65|2.7|2.64|2.65|1387400
5673081|5256|RSH|2014-01-02|2.64|2.74|2.63|2.64|2075100
5673082|5256|RSH|2013-12-31|2.65|2.74|2.6|2.6|2362400
5673083|5256|RSH|2013-12-30|2.66|2.71|2.65|2.67|1960800
5673084|5256|RSH|2013-12-27|2.6|2.71|2.6|2.67|1482900
5673085|5256|RSH|2013-12-26|2.68|2.7|2.61|2.61|1304500
5673086|5256|RSH|2013-12-24|2.69|2.76|2.66|2.67|805000
5673087|5256|RSH|2013-12-23|2.62|2.73|2.61|2.68|1289500
5673088|5256|RSH|2013-12-20|2.64|2.7|2.62|2.62|1955400
5673089|5256|RSH|2013-12-19|2.68|2.7|2.64|2.65|989900
5673090|5256|RSH|2013-12-18|2.65|2.69|2.62|2.68|1855100
5673091|5256|RSH|2013-12-17|2.65|2.69|2.64|2.64|1336700
5673092|5256|RSH|2013-12-16|2.69|2.7|2.65|2.66|1821600
5673093|5256|RSH|2013-12-13|2.67|2.7|2.66|2.68|1555300
5673094|5256|RSH|2013-12-12|2.74|2.74|2.66|2.68|2345300
5673095|5256|RSH|2013-12-11|2.88|2.88|2.73|2.73|3642000
5673096|5256|RSH|2013-12-10|2.9|2.92|2.84|2.87|1542500
5673097|5256|RSH|2013-12-09|2.92|2.93|2.87|2.9|1686600
5673098|5256|RSH|2013-12-06|2.94|2.96|2.89|2.91|1474000
5673099|5256|RSH|2013-12-05|2.96|2.99|2.87|2.93|1425700
5673100|5256|RSH|2013-12-04|2.91|2.98|2.88|2.96|1678400
5673101|5256|RSH|2013-12-03|2.84|2.93|2.84|2.91|970600
5673102|5256|RSH|2013-12-02|2.9|2.95|2.81|2.84|1512900
5671764|5255|RDN|2014-01-17|15.66|15.75|15.38|15.5|3540400
5671765|5255|RDN|2014-01-16|15.65|15.72|15.48|15.69|2333300
5671766|5255|RDN|2014-01-15|15.45|15.67|15.37|15.64|3214800
5671767|5255|RDN|2014-01-14|15.11|15.47|15.04|15.4|4001100
5671768|5255|RDN|2014-01-13|15.25|15.43|14.85|14.99|2943400
5671769|5255|RDN|2014-01-10|15.11|15.33|14.9|15.29|5577500
5671770|5255|RDN|2014-01-09|14.82|15.11|14.77|15.08|9402500
5671771|5255|RDN|2014-01-08|13.87|14.78|13.82|14.76|8697500
5671772|5255|RDN|2014-01-07|13.94|14.04|13.75|13.82|4205300
5671773|5255|RDN|2014-01-06|14.12|14.21|13.84|13.9|2387700
5671774|5255|RDN|2014-01-03|14.07|14.22|14.01|14.07|1788400
5671775|5255|RDN|2014-01-02|14.1|14.1|13.95|14.06|3061200
5671776|5255|RDN|2013-12-31|14.22|14.37|14.09|14.12|2270300
5671777|5255|RDN|2013-12-30|14.36|14.59|14.2|14.22|1854500
5671778|5255|RDN|2013-12-27|14.62|14.67|14.26|14.37|1649000
5671779|5255|RDN|2013-12-26|14.66|14.8|14.53|14.55|1694700
5681123|5268|RYN|2013-12-16|42.21|42.49|41.85|41.9|1249200
5681124|5268|RYN|2013-12-13|41.79|42.6|41.79|42.21|1542400
5681125|5268|RYN|2013-12-12|43|43.06|41.67|42.1|2390600
5681126|5268|RYN|2013-12-11|43.81|43.81|43.09|43.2|1110900
5681127|5268|RYN|2013-12-10|43.94|44.16|43.66|43.69|1241600
5681128|5268|RYN|2013-12-09|44.1|44.33|43.71|43.9|1073000
5681129|5268|RYN|2013-12-06|44.24|44.49|43.94|44.07|884400
5681130|5268|RYN|2013-12-05|44.29|44.31|43.81|43.87|1106900
5681131|5268|RYN|2013-12-04|44.1|44.76|44.04|44.28|710200
5681132|5268|RYN|2013-12-03|44.1|44.74|44.03|44.31|596300
5681133|5268|RYN|2013-12-02|44.14|44.6|43.81|44.15|800100
5683713|5270|RCS|2014-01-17|10|10.08|10|10.06|169300
5683714|5270|RCS|2014-01-16|9.84|9.97|9.84|9.96|78200
5683715|5270|RCS|2014-01-15|9.9|9.9|9.84|9.84|81200
5683716|5270|RCS|2014-01-14|9.97|9.97|9.85|9.87|123400
5683717|5270|RCS|2014-01-13|9.92|9.96|9.88|9.91|141700
5683718|5270|RCS|2014-01-10|9.84|9.93|9.8|9.9|153600
5683719|5270|RCS|2014-01-09|9.97|9.97|9.84|9.84|124500
5683720|5270|RCS|2014-01-08|10.04|10.08|9.98|10|176300
5683721|5270|RCS|2014-01-07|9.95|10.12|9.92|10.12|184400
5683722|5270|RCS|2014-01-06|9.93|10.05|9.91|10|142100
5683723|5270|RCS|2014-01-03|9.89|9.97|9.86|9.89|121700
5683724|5270|RCS|2014-01-02|9.79|9.9|9.76|9.84|85100
5683725|5270|RCS|2013-12-31|9.7|9.86|9.7|9.78|202400
5683726|5270|RCS|2013-12-30|9.88|9.95|9.7|9.73|170400
5683727|5270|RCS|2013-12-27|9.94|9.97|9.82|9.94|165200
5683728|5270|RCS|2013-12-26|10|10.1|9.86|9.9|216000
5683729|5270|RCS|2013-12-24|9.98|10.18|9.92|10.18|154600
5683730|5270|RCS|2013-12-23|9.9|9.99|9.89|9.98|238800
5683731|5270|RCS|2013-12-20|9.82|9.98|9.81|9.88|203900
5683732|5270|RCS|2013-12-19|9.7|9.81|9.66|9.81|125000
5683733|5270|RCS|2013-12-18|9.71|9.74|9.63|9.69|169100
5683734|5270|RCS|2013-12-17|9.6|9.66|9.56|9.63|197000
5683735|5270|RCS|2013-12-16|9.6|9.68|9.59|9.63|163900
5683736|5270|RCS|2013-12-13|9.63|9.68|9.52|9.61|178200
5683737|5270|RCS|2013-12-12|9.72|9.76|9.59|9.63|260000
5683738|5270|RCS|2013-12-11|9.89|9.91|9.7|9.75|218400
5683739|5270|RCS|2013-12-10|9.9|9.94|9.86|9.91|184000
5683740|5270|RCS|2013-12-09|9.92|10|9.92|9.95|148600
5683741|5270|RCS|2013-12-06|9.98|10.02|9.89|9.91|146800
5683742|5270|RCS|2013-12-05|9.95|10.03|9.95|9.97|109400
5683743|5270|RCS|2013-12-04|9.99|10.01|9.96|9.98|85600
5683744|5270|RCS|2013-12-03|10.05|10.1|9.95|10.01|147400
5683745|5270|RCS|2013-12-02|10.11|10.14|10|10.02|154500
5678489|5265|RRC|2014-01-17|84.43|84.43|82.61|82.64|1389800
5678490|5265|RRC|2014-01-16|84.1|84.97|83|83.97|1662800
5678491|5265|RRC|2014-01-15|82.51|83.8|81.73|83.72|1546200
5678492|5265|RRC|2014-01-14|79.28|82.25|79.28|82.17|1465800
5678493|5265|RRC|2014-01-13|81.75|82.29|79.56|79.67|1766200
5678494|5265|RRC|2014-01-10|81.85|82.05|80.89|81.71|898300
5678495|5265|RRC|2014-01-09|82.56|83.05|80.46|81.23|1607300
5678496|5265|RRC|2014-01-08|82.18|83.49|81.77|82.52|1304200
5678497|5265|RRC|2014-01-07|81.63|83.1|81.63|82.43|1269700
5678498|5265|RRC|2014-01-06|81.06|81.36|80.06|81.05|1730300
5678499|5265|RRC|2014-01-03|82|82.5|80.4|80.53|1812700
5678500|5265|RRC|2014-01-02|83.13|84.28|81.08|81.74|1996500
5678501|5265|RRC|2013-12-31|84.06|85.49|83.81|84.31|1255500
5678502|5265|RRC|2013-12-30|84|84.78|83.43|83.63|932300
5678503|5265|RRC|2013-12-27|83.32|83.89|82.76|83.56|793000
5678504|5265|RRC|2013-12-26|83.59|83.81|82.54|83.58|674700
5678505|5265|RRC|2013-12-24|82.88|83.78|82.48|83.43|473000
5678506|5265|RRC|2013-12-23|83.59|83.99|82.69|83.08|1158400
5678507|5265|RRC|2013-12-20|82.11|83.38|81.57|82.45|1881300
5678508|5265|RRC|2013-12-19|81.11|82.82|80.65|81.78|2123500
5678509|5265|RRC|2013-12-18|80.33|81.67|79.17|81.12|2394100
5678510|5265|RRC|2013-12-17|80.48|80.48|77.93|79.76|2737800
5678511|5265|RRC|2013-12-16|79.29|80.6|78.95|80.17|1388500
5678512|5265|RRC|2013-12-13|80|80.2|78.74|79.69|1187900
5678513|5265|RRC|2013-12-12|80.4|81.5|79.4|80.28|1313400
5678514|5265|RRC|2013-12-11|81.47|81.81|79.77|80.02|1282300
5678515|5265|RRC|2013-12-10|81.83|83.12|80.47|81.48|2065000
5678516|5265|RRC|2013-12-09|79.55|82.12|79.04|82.08|2420400
5678517|5265|RRC|2013-12-06|80.37|80.85|78.68|79.06|1965600
5678518|5265|RRC|2013-12-05|76.6|79.42|76.15|79.4|2002500
5678519|5265|RRC|2013-12-04|76.05|76.83|75.21|76.6|1592100
5678520|5265|RRC|2013-12-03|76.38|77.93|76|76.44|1293900
5678521|5265|RRC|2013-12-02|77.73|78.47|76.66|76.79|1351200
5689052|5279|RLH|2014-01-17|5.82|5.88|5.8|5.81|7000
5642474|5222|PULS|2013-12-05|3.3|3.32|3.11|3.11|29600
5642475|5222|PULS|2013-12-04|3.3|3.3|3.17|3.22|8300
5642476|5222|PULS|2013-12-03|3.2|3.43|3.2|3.25|32700
5642477|5222|PULS|2013-12-02|3.52|3.52|3.15|3.36|9200
5657645|5237|QRE|2014-01-17|17.5|17.52|17.3|17.41|290300
5657646|5237|QRE|2014-01-16|17.27|17.55|17.22|17.53|246900
5657647|5237|QRE|2014-01-15|17.2|17.3|17.14|17.24|156800
5657648|5237|QRE|2014-01-14|17.26|17.43|17.15|17.19|177100
5657649|5237|QRE|2014-01-13|17.38|17.5|17.15|17.15|293900
5657650|5237|QRE|2014-01-10|17.25|17.4|17.13|17.32|229500
5657651|5237|QRE|2014-01-09|17.04|17.25|17|17.08|236800
5657652|5237|QRE|2014-01-08|17.41|17.44|17.2|17.22|305600
5657653|5237|QRE|2014-01-07|17.34|17.49|17.32|17.33|312300
5657654|5237|QRE|2014-01-06|17.23|17.4|17.1|17.34|332400
5657655|5237|QRE|2014-01-03|17.06|17.43|16.92|17.23|330500
5657656|5237|QRE|2014-01-02|17.1|17.42|16.82|16.96|317200
5657657|5237|QRE|2013-12-31|17.18|17.3|17.1|17.12|241800
5657658|5237|QRE|2013-12-30|17.36|17.4|17.18|17.23|318800
5657659|5237|QRE|2013-12-27|17.15|17.35|17.1|17.3|237400
5657660|5237|QRE|2013-12-26|16.97|17.24|16.91|17.16|350500
5657661|5237|QRE|2013-12-24|16.75|16.94|16.68|16.87|126700
5657662|5237|QRE|2013-12-23|16.61|16.94|16.6|16.77|350400
5657663|5237|QRE|2013-12-20|16.6|16.75|16.42|16.56|299100
5657664|5237|QRE|2013-12-19|16.28|16.6|16.23|16.58|306400
5657665|5237|QRE|2013-12-18|16.22|16.46|16.14|16.38|435900
5657666|5237|QRE|2013-12-17|16.48|16.48|16.2|16.26|395300
5657667|5237|QRE|2013-12-16|16.5|16.63|16.36|16.39|233400
5657668|5237|QRE|2013-12-13|16.47|16.59|16.35|16.56|209200
5657669|5237|QRE|2013-12-12|16.41|16.69|16.4|16.56|224000
5657670|5237|QRE|2013-12-11|16.5|16.66|16.41|16.47|186800
5657671|5237|QRE|2013-12-10|16.38|16.74|16.37|16.49|412000
5657672|5237|QRE|2013-12-09|16.5|16.64|16.42|16.48|357300
5657673|5237|QRE|2013-12-06|16.67|16.71|16.5|16.53|211000
5657674|5237|QRE|2013-12-05|16.76|16.83|16.61|16.62|233200
5657675|5237|QRE|2013-12-04|16.57|16.77|16.51|16.72|406700
5657676|5237|QRE|2013-12-03|16.18|16.65|16.16|16.52|469500
5657677|5237|QRE|2013-12-02|16.31|16.48|16.1|16.24|347800
5655922|5234|QEPM|2014-01-17|23.35|23.75|23.35|23.49|26300
5655923|5234|QEPM|2014-01-16|23.4|23.6|23.27|23.44|22000
5655924|5234|QEPM|2014-01-15|23.24|23.68|23.05|23.51|29000
5655925|5234|QEPM|2014-01-14|23.42|23.56|23.05|23.46|18700
5655926|5234|QEPM|2014-01-13|24.07|24.07|23.4|23.5|64800
5655927|5234|QEPM|2014-01-10|23.27|24|23.21|24|30500
5655928|5234|QEPM|2014-01-09|23.04|23.29|22.79|23.28|63300
5655929|5234|QEPM|2014-01-08|22.8|23.19|22.56|23.09|40000
5655930|5234|QEPM|2014-01-07|22.76|23.07|22.64|22.81|143400
5655931|5234|QEPM|2014-01-06|22.97|23.03|22.66|22.94|93400
5655932|5234|QEPM|2014-01-03|22.94|23.05|22.39|22.97|95500
5655933|5234|QEPM|2014-01-02|23.13|23.13|22.85|23|16200
5655934|5234|QEPM|2013-12-31|23.1|23.36|22.89|23.22|40400
5655935|5234|QEPM|2013-12-30|23.06|23.1|22.8|23.05|222400
5655936|5234|QEPM|2013-12-27|22.91|23.05|22.75|23|66600
5655937|5234|QEPM|2013-12-26|23|23.37|22.74|22.99|175400
5655938|5234|QEPM|2013-12-24|22.83|23.08|22.82|23.01|17800
5655939|5234|QEPM|2013-12-23|22.92|23.09|22.81|22.92|99500
5655940|5234|QEPM|2013-12-20|23.3|23.45|22.62|22.87|366000
5655941|5234|QEPM|2013-12-19|23.21|23.69|23|23.34|362200
5655942|5234|QEPM|2013-12-18|23.58|24|23.02|23.69|103700
5655943|5234|QEPM|2013-12-17|23.36|23.77|23.21|23.58|78100
5655944|5234|QEPM|2013-12-16|23.42|23.52|23.02|23.44|71900
5655945|5234|QEPM|2013-12-13|23.13|23.86|23.01|23.43|71100
5655946|5234|QEPM|2013-12-12|23.2|23.37|23.1|23.16|68000
5655947|5234|QEPM|2013-12-11|23.54|23.6|23.09|23.31|100400
5655948|5234|QEPM|2013-12-10|23.71|23.71|23.04|23.64|50900
5655949|5234|QEPM|2013-12-09|23.61|23.83|22.95|23.68|71600
5655950|5234|QEPM|2013-12-06|23.15|23.74|22.92|23.72|51500
5655951|5234|QEPM|2013-12-05|23.03|23.24|22.76|23.23|62900
5655952|5234|QEPM|2013-12-04|23.45|23.68|23.02|23.21|147000
5655953|5234|QEPM|2013-12-03|22.9|23.87|22.9|23.59|397700
5655954|5234|QEPM|2013-12-02|23.09|23.4|22.53|22.65|76700
5686122|5274|RLGY|2014-01-17|47.53|47.72|46.65|46.7|910100
5686123|5274|RLGY|2014-01-16|47.84|48.18|47.39|47.47|751000
5686124|5274|RLGY|2014-01-15|48.06|48.17|47.26|47.95|935100
5686125|5274|RLGY|2014-01-14|48.3|48.32|47.63|47.96|637700
5686126|5274|RLGY|2014-01-13|49.19|49.27|47.84|48|1027900
5686127|5274|RLGY|2014-01-10|48.5|49.23|48.35|49.17|1195100
5686128|5274|RLGY|2014-01-09|48.46|49.26|48.02|48.34|1437100
5686129|5274|RLGY|2014-01-08|48.12|48.6|47.71|48.09|1467100
5689053|5279|RLH|2014-01-16|5.65|5.88|5.65|5.77|7200
5689054|5279|RLH|2014-01-15|5.85|5.85|5.7|5.84|29900
5689055|5279|RLH|2014-01-14|5.79|5.88|5.79|5.8|9600
5689056|5279|RLH|2014-01-13|5.84|5.86|5.79|5.79|10300
5689057|5279|RLH|2014-01-10|5.94|6|5.85|5.86|44200
5689058|5279|RLH|2014-01-09|5.94|5.97|5.85|5.94|6600
5689059|5279|RLH|2014-01-08|5.91|5.98|5.85|5.95|19200
5689060|5279|RLH|2014-01-07|5.93|5.99|5.89|5.95|5900
5689061|5279|RLH|2014-01-06|5.96|5.96|5.9|5.95|32000
5689062|5279|RLH|2014-01-03|5.96|5.96|5.92|5.93|15600
5689063|5279|RLH|2014-01-02|5.99|6.05|5.87|5.99|16500
5689064|5279|RLH|2013-12-31|5.92|6.07|5.9|6.05|21500
5689065|5279|RLH|2013-12-30|6|6.01|5.89|6|29300
5689066|5279|RLH|2013-12-27|5.99|6.04|5.98|6.03|7700
5689067|5279|RLH|2013-12-26|6.16|6.16|5.92|6.02|18900
5689068|5279|RLH|2013-12-24|6.22|6.22|6.15|6.16|8900
5689069|5279|RLH|2013-12-23|6.11|6.2|6.08|6.17|26300
5689070|5279|RLH|2013-12-20|6.06|6.17|6.03|6.17|47200
5689071|5279|RLH|2013-12-19|6|6.13|6|6.11|18900
5689072|5279|RLH|2013-12-18|5.99|6.11|5.94|6.08|41100
5689073|5279|RLH|2013-12-17|5.99|6.03|5.93|5.99|37300
5689074|5279|RLH|2013-12-16|5.95|6.07|5.9|6.02|104000
5689075|5279|RLH|2013-12-13|5.92|6|5.92|5.95|10700
5689076|5279|RLH|2013-12-12|5.92|6.08|5.85|5.93|95500
5689077|5279|RLH|2013-12-11|5.91|6.15|5.84|6.14|75900
5689078|5279|RLH|2013-12-10|5.86|5.9|5.85|5.89|26900
5689079|5279|RLH|2013-12-09|5.83|5.89|5.8|5.84|29400
5689080|5279|RLH|2013-12-06|5.66|5.81|5.66|5.81|26200
5689081|5279|RLH|2013-12-05|5.68|5.74|5.58|5.65|63700
5689082|5279|RLH|2013-12-04|5.6|5.7|5.56|5.65|27600
5689083|5279|RLH|2013-12-03|5.59|5.68|5.56|5.58|49200
5689084|5279|RLH|2013-12-02|5.5|5.64|5.49|5.6|69700
5687746|5278|RHT|2014-01-17|59.19|59.27|58.21|58.59|1019400
5687747|5278|RHT|2014-01-16|59|59.18|58.72|59.06|972600
5687748|5278|RHT|2014-01-15|59.67|59.94|59.17|59.19|1863900
5687749|5278|RHT|2014-01-14|57.7|59.42|57.59|59.38|2203200
5687750|5278|RHT|2014-01-13|58.69|59.71|57.4|57.56|3155500
5687751|5278|RHT|2014-01-10|57.56|57.64|56.16|56.81|1470800
5687752|5278|RHT|2014-01-09|57.21|57.97|56.93|57.29|1719800
5687753|5278|RHT|2014-01-08|57.23|57.39|56.75|56.99|1686600
5687754|5278|RHT|2014-01-07|56.61|57.6|56.4|57.42|1834100
5687755|5278|RHT|2014-01-06|56.18|56.71|55.93|56.34|2028100
5687756|5278|RHT|2014-01-03|55.9|56.24|55.45|55.78|1103500
5687757|5278|RHT|2014-01-02|55.95|56|55.39|55.83|1122500
5687758|5278|RHT|2013-12-31|56.18|56.61|55.75|56.04|1596800
5687759|5278|RHT|2013-12-30|56.24|56.26|55.66|56.07|1127000
5687760|5278|RHT|2013-12-27|55.95|56.65|55.88|56.24|1116600
5687761|5278|RHT|2013-12-26|56|56.15|55.16|55.87|1610500
5687762|5278|RHT|2013-12-24|55.86|56.23|55.62|55.98|866000
5687763|5278|RHT|2013-12-23|56.1|56.98|55.63|56.07|3183700
5687764|5278|RHT|2013-12-20|56.42|58.71|55.23|56.1|15273500
5687765|5278|RHT|2013-12-19|48.82|49.48|48.71|49|2936700
5687766|5278|RHT|2013-12-18|48.2|48.94|47.81|48.91|1989500
5687767|5278|RHT|2013-12-17|47.71|48.36|47.44|48.22|2506000
5687768|5278|RHT|2013-12-16|47.1|47.85|46.7|47.54|2465300
5687769|5278|RHT|2013-12-13|46.55|47.01|46.34|46.77|1508700
5687770|5278|RHT|2013-12-12|46.07|47.03|46.05|46.35|2219100
5687771|5278|RHT|2013-12-11|47.12|47.12|46.07|46.15|1164800
5687772|5278|RHT|2013-12-10|47.29|47.49|46.67|46.69|1478900
5687773|5278|RHT|2013-12-09|47.03|47.55|46.91|47.47|2324800
5687774|5278|RHT|2013-12-06|46.93|47.05|46.46|46.77|1644300
5687775|5278|RHT|2013-12-05|47.15|47.17|46.42|46.67|1570500
5687776|5278|RHT|2013-12-04|45.63|46.84|45.54|46.66|1425600
5687777|5278|RHT|2013-12-03|45.96|46.11|45.45|45.93|1685900
5687778|5278|RHT|2013-12-02|46.84|46.92|46.12|46.18|1400700
5685177|5272|RMAX|2014-01-17|30.43|30.64|28.43|28.58|143300
5685178|5272|RMAX|2014-01-16|31.39|31.52|30.27|30.54|44500
5685179|5272|RMAX|2014-01-15|30.44|31.54|30.43|31.53|58400
5685180|5272|RMAX|2014-01-14|30.54|31.1|30.45|30.6|25500
5685181|5272|RMAX|2014-01-13|31.12|31.12|30.03|30.51|46400
5685182|5272|RMAX|2014-01-10|31.03|31.49|30.8|31.11|77400
5685183|5272|RMAX|2014-01-09|31.01|31.21|30.3|30.92|50400
5685184|5272|RMAX|2014-01-08|31.07|31.1|30.61|30.83|86400
5685185|5272|RMAX|2014-01-07|31.06|31.36|30.64|31|66300
5685186|5272|RMAX|2014-01-06|31.88|32.05|30.68|31.03|91500
5685187|5272|RMAX|2014-01-03|32.17|32.33|31.79|32.1|51900
5685188|5272|RMAX|2014-01-02|31.99|32.23|31.58|32.18|78600
5685189|5272|RMAX|2013-12-31|31.9|32.54|31.78|32.07|91400
5671780|5255|RDN|2013-12-24|14.63|14.8|14.54|14.63|1127600
5671781|5255|RDN|2013-12-23|14.06|14.63|14.03|14.56|5177300
5671782|5255|RDN|2013-12-20|13.99|14.35|13.9|13.93|4470300
5671783|5255|RDN|2013-12-19|14.07|14.13|13.75|13.97|3922700
5671784|5255|RDN|2013-12-18|14.05|14.21|13.67|14.14|4887500
5671785|5255|RDN|2013-12-17|14.33|14.33|14.06|14.06|2565200
5671786|5255|RDN|2013-12-16|14.25|14.39|13.95|14.3|2579700
5671787|5255|RDN|2013-12-13|14.48|14.63|14.21|14.24|2368900
5671788|5255|RDN|2013-12-12|13.93|14.51|13.67|14.41|6993900
5671789|5255|RDN|2013-12-11|14.15|14.2|13.8|13.91|3321700
5671790|5255|RDN|2013-12-10|14.32|14.43|14.15|14.17|2173700
5671791|5255|RDN|2013-12-09|14.49|14.63|14.26|14.39|3202800
5671792|5255|RDN|2013-12-06|14.77|14.77|14.34|14.5|3203800
5671793|5255|RDN|2013-12-05|14.72|14.81|14.52|14.61|4653500
5671794|5255|RDN|2013-12-04|14.28|14.56|14.09|14.45|2842900
5671795|5255|RDN|2013-12-03|14.31|14.5|14.12|14.33|2637500
5671796|5255|RDN|2013-12-02|14.2|14.5|14.17|14.36|3109900
5668525|5247|ZQK|2014-01-17|7.73|7.96|7.73|7.9|1584800
5668526|5247|ZQK|2014-01-16|7.87|7.87|7.59|7.71|2303400
5668527|5247|ZQK|2014-01-15|7.9|7.98|7.81|7.9|1012100
5668528|5247|ZQK|2014-01-14|8.07|8.07|7.86|7.9|946800
5668529|5247|ZQK|2014-01-13|8.27|8.29|7.98|8.01|1939000
5668530|5247|ZQK|2014-01-10|8.39|8.39|8.13|8.31|1612500
5668531|5247|ZQK|2014-01-09|8.5|8.56|8.28|8.36|872300
5668532|5247|ZQK|2014-01-08|8.46|8.53|8.38|8.51|711600
5668533|5247|ZQK|2014-01-07|8.57|8.67|8.37|8.48|1044000
5668534|5247|ZQK|2014-01-06|9|9|8.56|8.57|1440000
5668535|5247|ZQK|2014-01-03|8.82|9|8.82|8.98|1079600
5668536|5247|ZQK|2014-01-02|8.74|8.91|8.58|8.83|1442200
5668537|5247|ZQK|2013-12-31|8.74|8.9|8.7|8.77|1442600
5668538|5247|ZQK|2013-12-30|8.52|8.82|8.4|8.73|1055100
5668539|5247|ZQK|2013-12-27|8.71|8.72|8.47|8.51|569400
5668540|5247|ZQK|2013-12-26|8.66|8.73|8.58|8.66|731500
5668541|5247|ZQK|2013-12-24|8.47|8.65|8.41|8.62|485000
5668542|5247|ZQK|2013-12-23|8.72|8.81|8.44|8.48|1146700
5668543|5247|ZQK|2013-12-20|8.34|8.66|8.24|8.63|2940900
5668544|5247|ZQK|2013-12-19|8.39|8.45|8.21|8.24|938600
5668545|5247|ZQK|2013-12-18|8.29|8.43|8.14|8.41|1036200
5668546|5247|ZQK|2013-12-17|8.43|8.45|8.21|8.29|1147600
5668547|5247|ZQK|2013-12-16|8.4|8.64|8.37|8.45|2709400
5668548|5247|ZQK|2013-12-13|8.19|8.68|7.91|8.28|5512300
5668549|5247|ZQK|2013-12-12|7.52|7.81|7.48|7.73|2358600
5668550|5247|ZQK|2013-12-11|7.95|7.95|7.5|7.53|2006200
5668551|5247|ZQK|2013-12-10|8.02|8.25|7.84|7.97|1948000
5668552|5247|ZQK|2013-12-09|8.34|8.36|7.85|8.01|4738600
5668553|5247|ZQK|2013-12-06|8.73|8.82|8.36|8.38|1259600
5668554|5247|ZQK|2013-12-05|8.56|8.74|8.38|8.62|1111400
5668555|5247|ZQK|2013-12-04|8.59|8.74|8.43|8.59|977900
5668556|5247|ZQK|2013-12-03|8.7|8.84|8.52|8.64|1284400
5668557|5247|ZQK|2013-12-02|8.93|8.94|8.63|8.7|1168300
5658491|5239|QUAD|2014-01-17|25.31|25.46|24.45|25.22|269800
5658492|5239|QUAD|2014-01-16|26.29|26.39|25.09|25.28|258600
5658493|5239|QUAD|2014-01-15|26.35|26.74|26.1|26.21|150300
5658494|5239|QUAD|2014-01-14|25.86|26.46|25.63|26.39|128500
5658495|5239|QUAD|2014-01-13|25.92|26.36|25.45|25.81|116000
5658496|5239|QUAD|2014-01-10|26.21|26.29|25.82|26.06|134400
5658497|5239|QUAD|2014-01-09|25.88|26.15|25.42|26.12|99700
5658498|5239|QUAD|2014-01-08|26.06|26.06|25.42|25.93|97100
5658499|5239|QUAD|2014-01-07|26.04|26.69|25.81|26.02|91200
5658500|5239|QUAD|2014-01-06|25.99|26.28|25.59|25.87|80600
5658501|5239|QUAD|2014-01-03|25.74|26.4|25.7|26.14|78800
5658502|5239|QUAD|2014-01-02|27.08|27.12|25.72|25.74|115600
5658503|5239|QUAD|2013-12-31|27.31|27.67|27.19|27.23|74800
5658504|5239|QUAD|2013-12-30|26.89|27.4|26.69|27.24|79700
5658505|5239|QUAD|2013-12-27|26.42|27.01|26.34|26.97|108800
5658506|5239|QUAD|2013-12-26|26.89|26.99|26.12|26.27|88900
5658507|5239|QUAD|2013-12-24|26.7|27.15|26.45|26.7|61900
5658508|5239|QUAD|2013-12-23|26.34|27.07|26.34|26.75|121000
5658509|5239|QUAD|2013-12-20|25.43|26.74|25.33|26.16|255400
5658510|5239|QUAD|2013-12-19|25.8|26.28|25.18|25.33|103300
5658511|5239|QUAD|2013-12-18|25.33|25.94|24.69|25.73|148300
5658512|5239|QUAD|2013-12-17|25.34|25.51|24.96|25.15|105900
5658513|5239|QUAD|2013-12-16|25.13|25.56|24.71|25.25|110000
5658514|5239|QUAD|2013-12-13|25.53|26.13|24.77|24.95|178900
5658515|5239|QUAD|2013-12-12|24.78|25.43|24.45|25.38|170600
5658516|5239|QUAD|2013-12-11|24.66|25.11|24.46|24.82|134100
5658517|5239|QUAD|2013-12-10|25.53|25.78|24.54|24.7|143400
5658518|5239|QUAD|2013-12-09|25.32|25.64|25.14|25.56|104900
5686130|5274|RLGY|2014-01-07|49.24|49.41|48.08|48.1|1957100
5686131|5274|RLGY|2014-01-06|50.22|50.3|49|49.06|1216000
5686132|5274|RLGY|2014-01-03|49.68|50.39|49.08|49.98|1153000
5686133|5274|RLGY|2014-01-02|49.75|51.35|48.84|49.88|3204700
5686134|5274|RLGY|2013-12-31|49.3|49.78|49.02|49.47|1019900
5686135|5274|RLGY|2013-12-30|49.94|50.33|49.07|49.3|998900
5686136|5274|RLGY|2013-12-27|49.02|49.66|48.57|49.66|636700
5686137|5274|RLGY|2013-12-26|49.36|49.76|49.23|49.47|617700
5686138|5274|RLGY|2013-12-24|49.3|49.75|48.86|49.38|398800
5686139|5274|RLGY|2013-12-23|48.33|49.2|48.33|49.1|948600
5686140|5274|RLGY|2013-12-20|47.56|48.26|47.43|48.23|1087900
5686141|5274|RLGY|2013-12-19|48.4|48.65|47.35|47.37|1682100
5686142|5274|RLGY|2013-12-18|47.04|49.05|46.84|48.9|2005100
5686143|5274|RLGY|2013-12-17|47|47.29|46.45|47.03|798300
5686144|5274|RLGY|2013-12-16|47.35|47.38|46.36|46.91|913700
5686145|5274|RLGY|2013-12-13|46.95|47.45|46.56|47.01|1142300
5686146|5274|RLGY|2013-12-12|46.25|46.89|46.09|46.73|1212900
5686147|5274|RLGY|2013-12-11|47.61|47.64|46.24|46.4|1391700
5686148|5274|RLGY|2013-12-10|47.95|48.2|47.42|47.65|1563700
5686149|5274|RLGY|2013-12-09|47.06|48.1|46.88|48.05|1581000
5686150|5274|RLGY|2013-12-06|47.17|47.3|46.68|47.16|1145900
5686151|5274|RLGY|2013-12-05|46.9|47.44|46.62|46.7|1415700
5686152|5274|RLGY|2013-12-04|47.3|48|46.99|47.29|1606000
5686153|5274|RLGY|2013-12-03|47.37|47.84|47.11|47.62|920800
5686154|5274|RLGY|2013-12-02|47.46|47.77|46.96|47.4|937800
5685019|5271|RCAP|2014-01-17|19.45|21.71|19.21|21.45|157400
5685020|5271|RCAP|2014-01-16|18.6|19.75|18.47|19.15|81500
5685021|5271|RCAP|2014-01-15|18.36|18.57|18.35|18.53|7400
5685022|5271|RCAP|2014-01-14|18.56|18.6|18.35|18.49|6400
5685023|5271|RCAP|2014-01-13|18|18.6|18|18.45|21200
5685024|5271|RCAP|2014-01-10|17.7|18.19|17.61|18.15|16000
5685025|5271|RCAP|2014-01-09|17.7|17.71|17.42|17.58|7600
5685026|5271|RCAP|2014-01-08|18.15|18.15|17.53|17.73|8600
5685027|5271|RCAP|2014-01-07|18|18.5|18|18.26|9500
5685028|5271|RCAP|2014-01-06|18.48|18.59|17.85|18.04|13500
5685029|5271|RCAP|2014-01-03|18.43|18.6|18.25|18.58|16100
5685030|5271|RCAP|2014-01-02|18.21|18.6|18.21|18.45|16300
5685031|5271|RCAP|2013-12-31|17.43|18.66|17.39|18.35|36500
5685032|5271|RCAP|2013-12-30|17.26|17.59|16.99|17.59|6700
5685033|5271|RCAP|2013-12-27|18.06|18.06|17.01|17.05|12200
5685034|5271|RCAP|2013-12-26|17.91|18.35|17.9|18.02|23600
5685035|5271|RCAP|2013-12-24|17.73|17.86|17.46|17.8|8900
5685036|5271|RCAP|2013-12-23|16.7|17.66|16.7|17.64|43700
5685037|5271|RCAP|2013-12-20|16.02|16.83|15.8|16.83|53200
5685038|5271|RCAP|2013-12-19|16.45|16.45|16.03|16.05|21000
5685039|5271|RCAP|2013-12-18|16.46|16.58|16.29|16.58|14700
5685040|5271|RCAP|2013-12-17|16.6|16.6|16.3|16.42|22300
5685041|5271|RCAP|2013-12-16|16.01|16.7|16.01|16.43|15900
5685042|5271|RCAP|2013-12-13|16.09|16.32|15.91|15.99|15000
5685043|5271|RCAP|2013-12-12|17.17|17.17|16|16.03|10400
5685044|5271|RCAP|2013-12-11|17.7|17.7|16.53|16.76|6800
5685045|5271|RCAP|2013-12-10|17.59|17.89|17.42|17.55|13900
5685046|5271|RCAP|2013-12-09|17.31|17.99|17.2|17.94|16500
5685047|5271|RCAP|2013-12-06|16|17.45|15.76|17.37|23700
5685048|5271|RCAP|2013-12-05|15.52|16.04|15.52|16.04|23500
5685049|5271|RCAP|2013-12-04|16.18|16.18|15.51|15.67|28800
5685050|5271|RCAP|2013-12-03|16.05|16.19|15.84|16|9200
5685051|5271|RCAP|2013-12-02|15.91|15.99|15.76|15.99|12900
5648094|5228|PIM|2014-01-17|5.12|5.12|5.11|5.11|68800
5648095|5228|PIM|2014-01-16|5.13|5.13|5.1|5.11|148600
5648096|5228|PIM|2014-01-15|5.13|5.13|5.09|5.12|387900
5648097|5228|PIM|2014-01-14|5.02|5.08|5.02|5.07|344900
5648098|5228|PIM|2014-01-13|5.07|5.09|5.03|5.03|297300
5648099|5228|PIM|2014-01-10|5.05|5.12|5.05|5.07|261700
5648100|5228|PIM|2014-01-09|5.05|5.08|5.05|5.07|152800
5648101|5228|PIM|2014-01-08|5.04|5.06|5.04|5.05|140100
5648102|5228|PIM|2014-01-07|5.04|5.06|5.03|5.04|209500
5648103|5228|PIM|2014-01-06|5.06|5.08|5.05|5.05|175700
5648104|5228|PIM|2014-01-03|5.04|5.07|5.04|5.05|95500
5648105|5228|PIM|2014-01-02|5.05|5.06|5.04|5.04|98900
5648106|5228|PIM|2013-12-31|5.06|5.07|5.04|5.04|347900
5648107|5228|PIM|2013-12-30|5.04|5.09|5.04|5.08|222500
5648108|5228|PIM|2013-12-27|5.04|5.09|5.03|5.05|200500
5648109|5228|PIM|2013-12-26|5.06|5.07|5.02|5.02|224600
5648110|5228|PIM|2013-12-24|5.06|5.08|5.04|5.08|241500
5648111|5228|PIM|2013-12-23|4.96|5.09|4.96|5.06|326100
5648112|5228|PIM|2013-12-20|4.95|5|4.94|4.95|237500
5648113|5228|PIM|2013-12-19|4.92|4.97|4.91|4.96|292000
5698219|5289|RGP|2013-12-11|24.03|24.18|23.92|24.14|468900
5698220|5289|RGP|2013-12-10|24.13|24.43|23.96|24.05|524400
5698221|5289|RGP|2013-12-09|24.6|24.73|24.13|24.21|488800
5698222|5289|RGP|2013-12-06|24.45|24.57|24.2|24.55|548500
5698223|5289|RGP|2013-12-05|24.25|24.47|24.21|24.41|349900
5698224|5289|RGP|2013-12-04|24.31|24.47|24.18|24.3|276300
5698225|5289|RGP|2013-12-03|24.15|24.39|24.03|24.39|493900
5698226|5289|RGP|2013-12-02|24.36|24.5|24.18|24.22|576600
5699955|5291|RF|2014-01-17|10.5|10.68|10.5|10.57|23296400
5699956|5291|RF|2014-01-16|10.55|10.57|10.41|10.48|13848300
5699957|5291|RF|2014-01-15|10.43|10.69|10.43|10.63|22993200
5699958|5291|RF|2014-01-14|10.42|10.49|10.29|10.37|17881900
5699959|5291|RF|2014-01-13|10.46|10.51|10.26|10.31|16696700
5699960|5291|RF|2014-01-10|10.39|10.51|10.33|10.48|20615600
5699961|5291|RF|2014-01-09|10.27|10.46|10.27|10.45|33896400
5699962|5291|RF|2014-01-08|10.11|10.29|10.09|10.25|18251300
5699963|5291|RF|2014-01-07|10.19|10.22|10.03|10.1|21812600
5699964|5291|RF|2014-01-06|10.03|10.19|10.02|10.07|26432000
5699965|5291|RF|2014-01-03|9.92|9.96|9.83|9.87|6671400
5699966|5291|RF|2014-01-02|9.86|9.99|9.83|9.89|12170200
5699967|5291|RF|2013-12-31|9.84|9.93|9.81|9.89|6774500
5699968|5291|RF|2013-12-30|9.83|9.86|9.77|9.84|4707200
5699969|5291|RF|2013-12-27|9.9|9.9|9.8|9.83|4730400
5699970|5291|RF|2013-12-26|9.85|9.91|9.84|9.88|5327200
5699971|5291|RF|2013-12-24|9.81|9.87|9.77|9.85|3982800
5699972|5291|RF|2013-12-23|9.66|9.83|9.64|9.82|7419600
5699973|5291|RF|2013-12-20|9.64|9.72|9.58|9.63|17570900
5699974|5291|RF|2013-12-19|9.54|9.65|9.52|9.59|10970000
5699975|5291|RF|2013-12-18|9.58|9.62|9.44|9.6|18371400
5699976|5291|RF|2013-12-17|9.56|9.61|9.5|9.52|8037700
5699977|5291|RF|2013-12-16|9.61|9.63|9.54|9.57|8494400
5699978|5291|RF|2013-12-13|9.52|9.56|9.45|9.53|14538200
5699979|5291|RF|2013-12-12|9.41|9.61|9.39|9.52|14537900
5699980|5291|RF|2013-12-11|9.65|9.66|9.39|9.42|15199700
5699981|5291|RF|2013-12-10|9.62|9.67|9.35|9.56|26578100
5699982|5291|RF|2013-12-09|9.76|9.79|9.61|9.63|15019300
5699983|5291|RF|2013-12-06|9.69|9.82|9.68|9.71|16302600
5699984|5291|RF|2013-12-05|9.57|9.68|9.55|9.56|10329700
5699985|5291|RF|2013-12-04|9.56|9.82|9.55|9.67|15705500
5699986|5291|RF|2013-12-03|9.73|9.77|9.49|9.55|16219300
5699987|5291|RF|2013-12-02|9.74|9.93|9.73|9.74|12211500
5695582|5285|RGC|2014-01-17|19.96|20|19.67|19.71|513500
5695583|5285|RGC|2014-01-16|19.67|19.97|19.65|19.9|1031800
5695584|5285|RGC|2014-01-15|19.92|19.95|19.67|19.78|1529000
5695585|5285|RGC|2014-01-14|19.76|20|19.7|19.97|882000
5695586|5285|RGC|2014-01-13|19.87|20.05|19.52|19.67|1514900
5695587|5285|RGC|2014-01-10|19.19|20.14|19.1|19.81|2998600
5695588|5285|RGC|2014-01-09|19.12|19.18|18.92|19.13|474200
5695589|5285|RGC|2014-01-08|19.01|19.2|18.76|19.08|1056200
5695590|5285|RGC|2014-01-07|19.09|19.2|18.97|19|708200
5695591|5285|RGC|2014-01-06|19.54|19.58|19.08|19.11|1284600
5695592|5285|RGC|2014-01-03|19.62|19.68|19.46|19.56|869600
5695593|5285|RGC|2014-01-02|19.45|19.77|19.4|19.59|1076200
5695594|5285|RGC|2013-12-31|19.5|19.57|19.36|19.45|502000
5695595|5285|RGC|2013-12-30|19.38|19.55|19.38|19.46|538200
5695596|5285|RGC|2013-12-27|19.63|19.72|19.27|19.44|715900
5695597|5285|RGC|2013-12-26|19.62|19.72|19.47|19.65|554500
5695598|5285|RGC|2013-12-24|19.54|19.69|19.53|19.64|273200
5695599|5285|RGC|2013-12-23|19.38|19.67|19.38|19.62|649400
5695600|5285|RGC|2013-12-20|19.22|19.43|19.18|19.37|1522200
5695601|5285|RGC|2013-12-19|19.14|19.41|19.01|19.16|1057800
5695602|5285|RGC|2013-12-18|19.32|19.45|18.93|19.25|1011000
5695603|5285|RGC|2013-12-17|19.45|19.45|18.96|19.21|1061700
5695604|5285|RGC|2013-12-16|19.61|19.73|19.41|19.48|613600
5695605|5285|RGC|2013-12-13|19.49|19.61|19.41|19.54|699200
5695606|5285|RGC|2013-12-12|19.27|19.44|19.16|19.4|697100
5695607|5285|RGC|2013-12-11|19.5|19.63|19.26|19.32|716800
5695608|5285|RGC|2013-12-10|19.32|19.64|19.32|19.51|626000
5695609|5285|RGC|2013-12-09|19.38|19.44|19.24|19.39|677100
5695610|5285|RGC|2013-12-06|19.51|19.69|19.38|19.44|798500
5695611|5285|RGC|2013-12-05|19.15|19.4|19.09|19.38|883200
5695612|5285|RGC|2013-12-04|19.02|19.19|18.96|19.11|585000
5695613|5285|RGC|2013-12-03|18.97|19.19|18.92|19.14|870200
5695614|5285|RGC|2013-12-02|19.25|19.36|19.04|19.06|622500
5708473|5302|RNF|2014-01-17|20.25|20.35|19.8|19.97|95500
5708474|5302|RNF|2014-01-16|20.27|20.53|19.8|20.08|144100
5708475|5302|RNF|2014-01-15|20.2|20.61|19.99|20.24|162600
5708476|5302|RNF|2014-01-14|20.06|20.44|19.81|20.08|129500
5685190|5272|RMAX|2013-12-30|32.52|32.77|31.75|31.86|48900
5685191|5272|RMAX|2013-12-27|31.84|32.7|31.32|32.56|69600
5685192|5272|RMAX|2013-12-26|32.52|32.74|31.19|31.77|82900
5685193|5272|RMAX|2013-12-24|32.15|32.49|31.72|32.29|24900
5685194|5272|RMAX|2013-12-23|30.9|32.7|30.7|32.19|162200
5685195|5272|RMAX|2013-12-20|29.54|30.72|29.03|30.72|1389200
5685196|5272|RMAX|2013-12-19|30.59|31|29.38|29.53|172300
5685197|5272|RMAX|2013-12-18|29.82|31.31|29.28|30.96|202400
5685198|5272|RMAX|2013-12-17|29.76|30|29.33|29.88|159500
5685199|5272|RMAX|2013-12-16|27.92|29.94|27.92|29.68|257800
5685200|5272|RMAX|2013-12-13|29.13|29.13|27.71|27.76|176600
5685201|5272|RMAX|2013-12-12|29.62|29.74|28.78|28.95|100300
5685202|5272|RMAX|2013-12-11|29.69|29.93|29.12|29.49|97400
5685203|5272|RMAX|2013-12-10|29.84|29.84|29.4|29.58|70000
5685204|5272|RMAX|2013-12-09|28.93|30.05|28.93|29.81|72700
5685205|5272|RMAX|2013-12-06|30.1|30.21|28.88|29|79600
5685206|5272|RMAX|2013-12-05|29.9|30.1|29.6|29.91|111500
5685207|5272|RMAX|2013-12-04|29.89|30.22|29.59|30|109100
5685208|5272|RMAX|2013-12-03|29.05|30.24|29.05|30.1|141300
5685209|5272|RMAX|2013-12-02|30.17|30.29|29.59|29.95|139400
5675877|5262|RL|2014-01-17|163.23|164.16|162.23|162.49|1045400
5675878|5262|RL|2014-01-16|166.15|166.39|162.92|163.31|1753100
5675879|5262|RL|2014-01-15|168.12|170.04|167.06|168.08|632600
5675880|5262|RL|2014-01-14|167.24|169.14|166.94|167.47|870300
5675881|5262|RL|2014-01-13|173.58|174.16|166.69|167.5|992400
5675882|5262|RL|2014-01-10|172.82|175.13|172.57|173.95|550300
5675883|5262|RL|2014-01-09|173.25|173.26|170.46|172.88|649900
5675884|5262|RL|2014-01-08|175.33|176.14|171.83|172.32|736100
5675885|5262|RL|2014-01-07|175.02|175.57|174.25|175.4|466900
5675886|5262|RL|2014-01-06|177.53|177.53|174.5|174.68|637700
5675887|5262|RL|2014-01-03|175.75|178.59|175.37|177.19|665900
5675888|5262|RL|2014-01-02|175.44|176.88|174.93|175.37|750600
5675889|5262|RL|2013-12-31|175.91|177.2|175.6|176.57|330300
5675890|5262|RL|2013-12-30|175.69|176.89|175.67|176.34|257800
5675891|5262|RL|2013-12-27|176.04|176.62|175.21|175.97|286900
5675892|5262|RL|2013-12-26|176.36|176.78|175.42|175.97|274200
5675893|5262|RL|2013-12-24|175|176.86|174.89|176.03|320700
5675894|5262|RL|2013-12-23|175.54|175.99|174.22|174.87|504400
5675895|5262|RL|2013-12-20|175.74|176.41|174.94|175.05|657100
5675896|5262|RL|2013-12-19|178.37|178.37|175.02|175.14|651900
5675897|5262|RL|2013-12-18|174.87|177.25|172.67|177.09|818800
5675898|5262|RL|2013-12-17|175.3|175.33|173.5|174.35|646400
5675899|5262|RL|2013-12-16|175.42|176.87|174.26|175.56|829400
5675900|5262|RL|2013-12-13|173.02|175.35|173.02|175.19|1000700
5675901|5262|RL|2013-12-12|170.59|173.39|169.86|173.02|921200
5675902|5262|RL|2013-12-11|172.23|173.14|170.95|171.09|723200
5675903|5262|RL|2013-12-10|170.73|172.52|170.73|171.73|697100
5675904|5262|RL|2013-12-09|172.64|174.52|171.01|171.18|596700
5675905|5262|RL|2013-12-06|174.74|174.74|171.93|172.29|705800
5675906|5262|RL|2013-12-05|172.89|173.84|172.02|173.5|613200
5675907|5262|RL|2013-12-04|172.37|174.2|172.37|173.63|602100
5675908|5262|RL|2013-12-03|173.79|174.84|171.84|173.15|710900
5675909|5262|RL|2013-12-02|175.08|175.28|173.18|174.05|414000
5690358|5281|RWT|2014-01-17|18.73|18.84|18.65|18.72|254300
5690359|5281|RWT|2014-01-16|18.78|18.83|18.62|18.72|255500
5690360|5281|RWT|2014-01-15|18.65|18.89|18.65|18.77|398100
5690361|5281|RWT|2014-01-14|19.16|19.18|18.62|18.66|423700
5690362|5281|RWT|2014-01-13|18.96|19.19|18.91|19.09|487400
5690363|5281|RWT|2014-01-10|19.02|19.08|18.87|18.95|392300
5690364|5281|RWT|2014-01-09|19.06|19.13|18.73|18.92|539600
5690365|5281|RWT|2014-01-08|19.23|19.23|18.94|18.98|409600
5690366|5281|RWT|2014-01-07|19.22|19.3|18.83|19.22|304300
5690367|5281|RWT|2014-01-06|19.28|19.32|18.98|19.14|455800
5690368|5281|RWT|2014-01-03|19.1|19.33|18.94|19.19|244200
5690369|5281|RWT|2014-01-02|19.3|19.3|18.92|19.11|650200
5690370|5281|RWT|2013-12-31|19.18|19.47|19.14|19.37|510400
5690371|5281|RWT|2013-12-30|19.05|19.3|19.02|19.21|537700
5690372|5281|RWT|2013-12-27|19.23|19.23|18.88|19.11|428600
5690373|5281|RWT|2013-12-26|19.08|19.24|18.94|19.13|412500
5690374|5281|RWT|2013-12-24|18.96|19.1|18.96|19|305100
5690375|5281|RWT|2013-12-23|18.95|19.03|18.87|18.99|585800
5690376|5281|RWT|2013-12-20|18.74|19.01|18.74|18.95|677800
5690377|5281|RWT|2013-12-19|18.92|18.97|18.63|18.71|322800
5690378|5281|RWT|2013-12-18|18.89|19.14|18.5|19.04|526300
5690379|5281|RWT|2013-12-17|18.59|18.9|18.5|18.82|349600
5690380|5281|RWT|2013-12-16|18.39|18.66|18.39|18.58|387300
5690381|5281|RWT|2013-12-13|18.49|18.58|18.3|18.37|565300
5690382|5281|RWT|2013-12-12|18.56|18.58|18.33|18.42|405600
5648114|5228|PIM|2013-12-18|4.95|4.97|4.94|4.95|182700
5648115|5228|PIM|2013-12-17|4.92|4.97|4.92|4.96|291500
5648116|5228|PIM|2013-12-16|4.91|4.95|4.91|4.92|241700
5648117|5228|PIM|2013-12-13|4.89|4.92|4.89|4.91|357600
5648118|5228|PIM|2013-12-12|4.91|4.92|4.89|4.89|713600
5648119|5228|PIM|2013-12-11|4.53|4.97|4.41|4.9|1238600
5648120|5228|PIM|2013-12-10|4.92|4.97|4.92|4.95|194100
5648121|5228|PIM|2013-12-09|4.96|4.96|4.9|4.92|1190800
5648122|5228|PIM|2013-12-06|5.02|5.03|4.96|4.96|217800
5648123|5228|PIM|2013-12-05|4.99|5.02|4.99|5|169300
5648124|5228|PIM|2013-12-04|5|5.01|5|5|158000
5648125|5228|PIM|2013-12-03|5.02|5.03|5|5.01|136800
5648126|5228|PIM|2013-12-02|5.03|5.03|5|5.01|99500
5669831|5248|Q|2014-01-17|49.89|50.49|48.16|48.98|763900
5669832|5248|Q|2014-01-16|49.43|50|49.19|49.78|368900
5669833|5248|Q|2014-01-15|49.34|49.73|49.03|49.5|410500
5669834|5248|Q|2014-01-14|49.32|49.65|48.89|49|221200
5669835|5248|Q|2014-01-13|48.66|49.93|48.48|49.16|687800
5669836|5248|Q|2014-01-10|47.96|48.76|47.84|48.61|522300
5669837|5248|Q|2014-01-09|47.5|47.9|47.5|47.84|285400
5669838|5248|Q|2014-01-08|46.81|47.7|46.78|47.42|384000
5669839|5248|Q|2014-01-07|46.5|47.48|46.48|46.79|556800
5669840|5248|Q|2014-01-06|46.46|46.55|45.99|46.03|240900
5669841|5248|Q|2014-01-03|45.94|46.54|45.66|46.29|261400
5669842|5248|Q|2014-01-02|46.11|46.59|45.64|45.8|274600
5669843|5248|Q|2013-12-31|46.58|46.58|45.96|46.34|215600
5669844|5248|Q|2013-12-30|46.4|46.69|46|46.45|167700
5669845|5248|Q|2013-12-27|46.47|46.58|46.09|46.4|130600
5669846|5248|Q|2013-12-26|46.51|46.75|46.11|46.48|272500
5669847|5248|Q|2013-12-24|46.36|46.7|45.94|46.4|154200
5669848|5248|Q|2013-12-23|45.92|46.55|45.82|46.2|398700
5669849|5248|Q|2013-12-20|44.68|46.28|43.82|45.42|1581600
5669850|5248|Q|2013-12-19|45.35|45.8|45.03|45.16|441400
5669851|5248|Q|2013-12-18|45.35|45.74|44.76|45.68|781400
5669852|5248|Q|2013-12-17|45.38|45.55|44.74|45.22|714600
5669853|5248|Q|2013-12-16|44.97|45.6|44.36|45.15|600800
5669854|5248|Q|2013-12-13|45|45.26|44.35|44.97|579100
5669855|5248|Q|2013-12-12|43.64|45.24|43.64|45.07|1052600
5669856|5248|Q|2013-12-11|44.15|44.27|43.47|43.77|727000
5669857|5248|Q|2013-12-10|43.23|44.52|43.23|43.73|1564200
5669858|5248|Q|2013-12-09|42.1|42.97|42.02|42.74|428400
5669859|5248|Q|2013-12-06|41.96|42.18|41.64|42.03|381800
5669860|5248|Q|2013-12-05|41.89|42.06|41.43|41.87|419900
5669861|5248|Q|2013-12-04|42.3|42.31|41.79|41.94|420100
5669862|5248|Q|2013-12-03|42.47|42.75|42.3|42.35|480000
5669863|5248|Q|2013-12-02|43.3|43.39|42.63|42.79|397300
5658421|5238|QTS|2014-01-17|25.13|25.28|24.58|24.81|71800
5658422|5238|QTS|2014-01-16|25.11|25.25|24.4|25.04|62400
5658423|5238|QTS|2014-01-15|25.38|25.69|24.38|24.94|190600
5658424|5238|QTS|2014-01-14|25.88|25.94|25.14|25.42|75200
5658425|5238|QTS|2014-01-13|25.64|25.74|25.18|25.71|45700
5658426|5238|QTS|2014-01-10|26|26.03|25.58|25.68|35300
5658427|5238|QTS|2014-01-09|26.06|26.3|25.68|26|50100
5658428|5238|QTS|2014-01-08|26|26.16|25.82|25.9|53300
5658429|5238|QTS|2014-01-07|24.54|26.1|24.5|25.94|104100
5658430|5238|QTS|2014-01-06|24.71|24.86|24.25|24.5|220000
5658431|5238|QTS|2014-01-03|24.65|24.83|24.51|24.57|97000
5658432|5238|QTS|2014-01-02|24.84|24.86|24.37|24.69|177300
5658433|5238|QTS|2013-12-31|23.7|24.84|23.67|24.78|112000
5658434|5238|QTS|2013-12-30|23.9|24.12|23.58|23.67|82400
5658435|5238|QTS|2013-12-27|24.46|25.36|23.37|24.04|160900
5658436|5238|QTS|2013-12-26|23.47|24.5|23.28|24.26|137700
5658437|5238|QTS|2013-12-24|22.9|23.53|22.69|23.44|51200
5658438|5238|QTS|2013-12-23|21.75|22.96|21.75|22.94|136500
5658439|5238|QTS|2013-12-20|21.6|21.88|21.26|21.8|2031900
5658440|5238|QTS|2013-12-19|20.75|21.5|20.75|20.95|192900
5658441|5238|QTS|2013-12-18|20.48|21.06|20.13|20.6|282800
5658442|5238|QTS|2013-12-17|20.79|21.5|20.21|20.8|442000
5658443|5238|QTS|2013-12-16|20.91|21.16|20.65|20.75|152000
5658444|5238|QTS|2013-12-13|21.11|21.35|20.52|20.83|197700
5658445|5238|QTS|2013-12-12|21.34|21.34|20.8|21|248800
5658446|5238|QTS|2013-12-11|21.1|21.4|21.1|21.32|189100
5658447|5238|QTS|2013-12-10|21.03|21.4|20.84|21.11|90800
5658448|5238|QTS|2013-12-09|20.99|21.1|20.81|20.98|114100
5658449|5238|QTS|2013-12-06|20.54|21|20.54|20.92|120500
5658450|5238|QTS|2013-12-05|20.29|20.75|20.18|20.5|42400
5658451|5238|QTS|2013-12-04|20.53|20.94|20.47|20.47|14300
5658452|5238|QTS|2013-12-03|20.49|20.61|20.42|20.5|41600
5658453|5238|QTS|2013-12-02|20.79|20.91|20.42|20.43|32300
5708477|5302|RNF|2014-01-13|19.45|20.55|18.96|20.14|414700
5708478|5302|RNF|2014-01-10|19.3|19.49|19.08|19.45|185100
5708479|5302|RNF|2014-01-09|19.87|20.13|19.19|19.29|205200
5708480|5302|RNF|2014-01-08|20.25|20.83|19.51|19.78|323100
5708481|5302|RNF|2014-01-07|19.86|20.49|19.38|20.04|262200
5708482|5302|RNF|2014-01-06|19.22|19.95|19.16|19.56|325900
5708483|5302|RNF|2014-01-03|18.12|19.12|18.11|18.99|232300
5708484|5302|RNF|2014-01-02|17.6|18.18|17.6|18.01|196200
5708485|5302|RNF|2013-12-31|17.14|17.98|17.01|17.6|403900
5708486|5302|RNF|2013-12-30|17.34|17.87|17.09|17.25|472200
5708487|5302|RNF|2013-12-27|17.35|17.47|17.11|17.34|177400
5708488|5302|RNF|2013-12-26|17.22|17.37|17.08|17.3|218400
5708489|5302|RNF|2013-12-24|17.24|17.35|17|17.3|107500
5708490|5302|RNF|2013-12-23|17.5|17.62|17.16|17.33|319100
5708491|5302|RNF|2013-12-20|17.05|17.49|16.93|17.44|725200
5708492|5302|RNF|2013-12-19|17.21|17.49|16.95|17.15|185100
5708493|5302|RNF|2013-12-18|17.11|17.94|17.1|17.21|397900
5708494|5302|RNF|2013-12-17|17.44|17.5|16.9|17.1|306200
5708495|5302|RNF|2013-12-16|17.56|17.6|17.26|17.4|204300
5708496|5302|RNF|2013-12-13|17.59|17.82|17.5|17.59|155900
5708497|5302|RNF|2013-12-12|17.51|17.72|17.05|17.66|193700
5708498|5302|RNF|2013-12-11|17.94|18.11|17.07|17.81|249800
5708499|5302|RNF|2013-12-10|18.15|18.3|17.86|18.09|268800
5708500|5302|RNF|2013-12-09|18.11|18.8|18.01|18.18|320400
5708501|5302|RNF|2013-12-06|18.7|18.86|18.21|18.28|145300
5708502|5302|RNF|2013-12-05|18.46|18.93|18.35|18.7|170600
5708503|5302|RNF|2013-12-04|18.6|19.05|18.6|18.68|108100
5708504|5302|RNF|2013-12-03|19.19|19.48|18.55|18.76|169700
5708505|5302|RNF|2013-12-02|19.9|19.94|19|19.28|530200
5707791|5301|RENN|2014-01-17|3.29|3.29|3.2|3.2|629300
5707792|5301|RENN|2014-01-16|3.26|3.34|3.23|3.29|1725600
5707793|5301|RENN|2014-01-15|3.25|3.31|3.21|3.25|940000
5707794|5301|RENN|2014-01-14|3.22|3.31|3.15|3.24|1697600
5707795|5301|RENN|2014-01-13|3.19|3.25|3.15|3.18|2180900
5707796|5301|RENN|2014-01-10|3.25|3.26|3.15|3.18|1971500
5707797|5301|RENN|2014-01-09|3.35|3.41|3.17|3.26|1744600
5707798|5301|RENN|2014-01-08|3.3|3.43|3.26|3.36|2015500
5707799|5301|RENN|2014-01-07|3.36|3.39|3.28|3.29|1418100
5707800|5301|RENN|2014-01-06|3.16|3.42|3.16|3.34|3146300
5707801|5301|RENN|2014-01-03|3.2|3.23|3.16|3.19|1077000
5707802|5301|RENN|2014-01-02|3.03|3.24|3.03|3.17|1691700
5707803|5301|RENN|2013-12-31|3.11|3.15|3.03|3.05|1720300
5707804|5301|RENN|2013-12-30|3.13|3.2|3.08|3.1|1509300
5707805|5301|RENN|2013-12-27|3.01|3.16|3|3.14|2214900
5707806|5301|RENN|2013-12-26|3|3.05|3|3.02|1204500
5707807|5301|RENN|2013-12-24|3|3.05|3|3|735100
5707808|5301|RENN|2013-12-23|2.98|3.06|2.98|3.02|1301100
5707809|5301|RENN|2013-12-20|2.96|3.05|2.96|2.99|1535100
5707810|5301|RENN|2013-12-19|2.98|3.1|2.97|2.98|1564100
5707811|5301|RENN|2013-12-18|2.92|3.11|2.91|3.04|3845300
5707812|5301|RENN|2013-12-17|2.95|2.95|2.91|2.93|968600
5707813|5301|RENN|2013-12-16|2.91|2.96|2.91|2.95|1564200
5707814|5301|RENN|2013-12-13|2.95|2.99|2.91|2.91|1692300
5707815|5301|RENN|2013-12-12|2.9|2.96|2.88|2.95|1138000
5707816|5301|RENN|2013-12-11|2.96|2.96|2.89|2.91|1836100
5707817|5301|RENN|2013-12-10|2.85|2.98|2.85|2.96|2613200
5707818|5301|RENN|2013-12-09|2.99|2.99|2.85|2.87|3439000
5707819|5301|RENN|2013-12-06|3.02|3.05|2.96|3.01|1449900
5707820|5301|RENN|2013-12-05|2.96|3.06|2.95|3.05|2351800
5707821|5301|RENN|2013-12-04|2.94|2.99|2.92|2.96|1715100
5707822|5301|RENN|2013-12-03|2.83|2.95|2.83|2.92|2325000
5707823|5301|RENN|2013-12-02|2.95|2.97|2.76|2.82|4205900
5702567|5294|RGA|2014-01-17|76.41|76.75|76.02|76.04|203400
5702568|5294|RGA|2014-01-16|77.08|77.48|76.3|76.39|284000
5702569|5294|RGA|2014-01-15|76.6|77.58|76.51|77.29|357300
5702570|5294|RGA|2014-01-14|75.73|76.64|75.39|76.57|238100
5702571|5294|RGA|2014-01-13|76.54|76.77|75.29|75.5|203400
5702572|5294|RGA|2014-01-10|76.92|77.04|76.36|76.81|209600
5702573|5294|RGA|2014-01-09|77.33|77.43|76.58|76.79|318300
5702574|5294|RGA|2014-01-08|76.97|77.53|76.64|76.93|350400
5702575|5294|RGA|2014-01-07|76.5|77.51|76.34|77|338200
5702576|5294|RGA|2014-01-06|76|76.38|75.67|76.02|202400
5702577|5294|RGA|2014-01-03|75.5|75.97|75.22|75.7|331800
5702578|5294|RGA|2014-01-02|77.41|77.5|75.42|75.47|318000
5702579|5294|RGA|2013-12-31|76.84|77.55|76.75|77.41|153400
5702580|5294|RGA|2013-12-30|76.92|77.05|76.49|76.78|141800
5702581|5294|RGA|2013-12-27|77.2|77.2|76.63|77.04|152200
5702582|5294|RGA|2013-12-26|76.96|77.22|76.55|76.9|116300
5658519|5239|QUAD|2013-12-06|25.21|25.48|25.06|25.27|125500
5658520|5239|QUAD|2013-12-05|25.02|25.26|24.8|24.9|65700
5658521|5239|QUAD|2013-12-04|25.05|25.85|25.01|25.41|143200
5658522|5239|QUAD|2013-12-03|25.62|26.01|24.97|25.22|452100
5658523|5239|QUAD|2013-12-02|26.07|26.32|25.45|25.74|129600
5674376|5257|RAS|2014-01-17|8.37|8.4|8.35|8.39|990400
5674377|5257|RAS|2014-01-16|8.4|8.45|8.36|8.38|1393100
5674378|5257|RAS|2014-01-15|8.36|8.46|8.35|8.4|2112900
5674379|5257|RAS|2014-01-14|8.43|8.51|8.32|8.38|16564200
5674380|5257|RAS|2014-01-13|8.82|8.92|8.74|8.78|729400
5674381|5257|RAS|2014-01-10|8.74|9.04|8.74|8.87|812100
5674382|5257|RAS|2014-01-09|8.78|8.84|8.61|8.73|799900
5674383|5257|RAS|2014-01-08|8.71|8.8|8.63|8.78|864600
5674384|5257|RAS|2014-01-07|8.81|8.88|8.68|8.74|717800
5674385|5257|RAS|2014-01-06|8.78|8.87|8.73|8.81|648900
5674386|5257|RAS|2014-01-03|8.77|8.86|8.75|8.78|511400
5674387|5257|RAS|2014-01-02|8.95|9|8.82|8.97|523800
5674388|5257|RAS|2013-12-31|9.05|9.05|8.93|8.97|512500
5674389|5257|RAS|2013-12-30|9.02|9.09|8.9|9|516000
5674390|5257|RAS|2013-12-27|9.13|9.14|8.81|9|687100
5674391|5257|RAS|2013-12-26|9.06|9.21|9|9.06|705900
5674392|5257|RAS|2013-12-24|9.07|9.21|9.04|9.04|317200
5674393|5257|RAS|2013-12-23|9|9.2|8.97|9.05|1052600
5674394|5257|RAS|2013-12-20|8.72|8.99|8.68|8.99|1150100
5674395|5257|RAS|2013-12-19|8.79|8.87|8.65|8.7|748500
5674396|5257|RAS|2013-12-18|8.68|8.85|8.57|8.78|652400
5674397|5257|RAS|2013-12-17|8.57|8.87|8.55|8.68|1314500
5674398|5257|RAS|2013-12-16|8.54|8.6|8.48|8.57|493700
5674399|5257|RAS|2013-12-13|8.57|8.63|8.51|8.52|569000
5674400|5257|RAS|2013-12-12|8.42|8.64|8.42|8.5|588700
5674401|5257|RAS|2013-12-11|8.34|8.52|8.25|8.51|704800
5674402|5257|RAS|2013-12-10|8.32|8.45|8.3|8.34|445500
5674403|5257|RAS|2013-12-09|8.25|8.39|8.21|8.35|666000
5674404|5257|RAS|2013-12-06|8.49|8.54|8.17|8.21|1139100
5674405|5257|RAS|2013-12-05|8.45|8.48|8.35|8.43|1801900
5674406|5257|RAS|2013-12-04|8.07|8.56|8|8.51|2809800
5674407|5257|RAS|2013-12-03|8.07|8.15|8.05|8.13|569700
5674408|5257|RAS|2013-12-02|8.18|8.24|8.07|8.09|533100
5670458|5254|RAX|2014-01-17|38.17|38.62|37.51|38.22|1793900
5670459|5254|RAX|2014-01-16|37.65|38.41|37.4|38.22|1500900
5670460|5254|RAX|2014-01-15|36.11|38.08|36.08|37.85|3731300
5670461|5254|RAX|2014-01-14|36.09|36.52|35.83|35.95|2075900
5670462|5254|RAX|2014-01-13|36.52|36.7|35.68|35.83|2281700
5670463|5254|RAX|2014-01-10|36.18|36.6|35.84|36.59|2148500
5670464|5254|RAX|2014-01-09|37.42|37.6|35.72|36.16|2815300
5670465|5254|RAX|2014-01-08|38.04|38.17|37.34|37.38|1512900
5670466|5254|RAX|2014-01-07|36.97|38.31|36.59|38.05|1821800
5670467|5254|RAX|2014-01-06|37.41|37.54|36.39|36.73|1838900
5670468|5254|RAX|2014-01-03|37.75|38.89|37.4|37.55|2438900
5670469|5254|RAX|2014-01-02|38.98|39.12|37.55|37.66|2269900
5670470|5254|RAX|2013-12-31|38.25|39.19|38.21|39.13|1765600
5670471|5254|RAX|2013-12-30|38.29|38.45|37.6|38.23|1474600
5670472|5254|RAX|2013-12-27|38.5|38.85|38.27|38.29|904100
5670473|5254|RAX|2013-12-26|38.34|38.81|38.21|38.51|1473800
5670474|5254|RAX|2013-12-24|38.15|38.5|37.77|38.36|750900
5670475|5254|RAX|2013-12-23|37.38|38.07|37.09|38.03|1671300
5670476|5254|RAX|2013-12-20|35.97|37.13|35.87|37.08|2869300
5670477|5254|RAX|2013-12-19|37.32|37.52|35.73|35.94|2684800
5670478|5254|RAX|2013-12-18|37.14|37.65|36.15|37.61|3734400
5670479|5254|RAX|2013-12-17|34.77|37.21|34.6|37.15|4342000
5670480|5254|RAX|2013-12-16|35.08|35.51|34.5|34.83|1826700
5670481|5254|RAX|2013-12-13|35.39|35.46|34.59|34.92|2465000
5670482|5254|RAX|2013-12-12|33.63|36.2|33.63|35.15|5989500
5670483|5254|RAX|2013-12-11|33.3|34.43|33.3|33.65|4152000
5670484|5254|RAX|2013-12-10|33.25|33.69|33.04|33.19|2105900
5670485|5254|RAX|2013-12-09|33.6|33.88|32.62|33.25|4301500
5670486|5254|RAX|2013-12-06|34.89|35.05|33.4|33.61|2956100
5670487|5254|RAX|2013-12-05|34.48|34.93|34.12|34.76|3010000
5670488|5254|RAX|2013-12-04|35.34|35.72|33.9|34.52|4337000
5670489|5254|RAX|2013-12-03|35.4|36.88|34.03|35.52|10525200
5670490|5254|RAX|2013-12-02|39.35|40.5|37.43|37.5|4680200
5705179|5297|RNR|2014-01-17|90.67|91.13|90.19|91|652500
5705180|5297|RNR|2014-01-16|90.64|90.84|89.91|90.46|335100
5705181|5297|RNR|2014-01-15|91.89|91.89|90.3|90.86|608000
5705182|5297|RNR|2014-01-14|90.46|91.46|90.34|91.35|256800
5705183|5297|RNR|2014-01-13|91.31|91.57|90|90.2|425200
5705184|5297|RNR|2014-01-10|92.14|92.71|91.63|91.81|540900
5705185|5297|RNR|2014-01-09|91.61|92.04|91.36|91.89|573900
5690383|5281|RWT|2013-12-11|18.56|18.61|18.36|18.53|598800
5690384|5281|RWT|2013-12-10|18.91|19.11|18.86|18.87|702300
5690385|5281|RWT|2013-12-09|18.35|18.94|18.3|18.86|693800
5690386|5281|RWT|2013-12-06|18.24|18.35|18.08|18.25|1062400
5690387|5281|RWT|2013-12-05|18.36|18.43|18.04|18.14|892700
5690388|5281|RWT|2013-12-04|18.35|18.48|18.01|18.43|839000
5690389|5281|RWT|2013-12-03|18.45|18.77|18.39|18.46|809700
5690390|5281|RWT|2013-12-02|18.64|18.76|18.27|18.47|942800
5686440|5275|O|2014-01-17|38.56|38.64|38.34|38.41|1291300
5686441|5275|O|2014-01-16|38.61|38.75|38.43|38.56|2133200
5686442|5275|O|2014-01-15|38.84|39|38.69|38.77|1367300
5686443|5275|O|2014-01-14|38.37|38.83|38.29|38.69|1304400
5686444|5275|O|2014-01-13|38.53|38.65|38.15|38.29|1507100
5686445|5275|O|2014-01-10|37.88|38.66|37.71|38.56|2433700
5686446|5275|O|2014-01-09|37.69|37.82|37.3|37.78|1505800
5686447|5275|O|2014-01-08|38.12|38.14|37.51|37.68|1809700
5686448|5275|O|2014-01-07|38.28|38.35|37.93|38.12|2024000
5686449|5275|O|2014-01-06|37.97|38.05|37.61|37.93|1896600
5686450|5275|O|2014-01-03|37.43|37.81|37.42|37.73|1230500
5686451|5275|O|2014-01-02|37.38|37.41|37.01|37.35|1632100
5686452|5275|O|2013-12-31|37.46|37.75|37.28|37.33|1839400
5686453|5275|O|2013-12-30|37.83|37.86|37.43|37.5|1808900
5686454|5275|O|2013-12-27|38.09|38.13|37.65|37.86|1187400
5686455|5275|O|2013-12-26|38.32|38.5|37.98|38.13|1430400
5686456|5275|O|2013-12-24|37.88|38.28|37.8|38.13|874200
5686457|5275|O|2013-12-23|37.89|38.15|37.75|37.84|1763300
5686458|5275|O|2013-12-20|38.01|38.14|37.6|37.64|3885800
5686459|5275|O|2013-12-19|39.67|39.7|37.77|38.04|3622700
5686460|5275|O|2013-12-18|39.16|39.88|38.53|39.73|3102200
5686461|5275|O|2013-12-17|38.22|39.04|38.15|39.01|3031600
5686462|5275|O|2013-12-16|38.55|38.69|38.19|38.21|2610000
5686463|5275|O|2013-12-13|37.25|38.3|37.23|38.25|3324500
5686464|5275|O|2013-12-12|36.99|37.18|36.67|37.18|3082100
5686465|5275|O|2013-12-11|37.62|37.65|36.92|36.95|2562400
5686466|5275|O|2013-12-10|37.35|37.59|37.33|37.46|2028100
5686467|5275|O|2013-12-09|37.1|37.37|36.94|37.33|1938600
5686468|5275|O|2013-12-06|36.85|37.25|36.74|37.08|2090200
5686469|5275|O|2013-12-05|36.8|37.03|36.58|36.68|2383500
5686470|5275|O|2013-12-04|37.46|37.51|36.75|36.87|2657000
5686471|5275|O|2013-12-03|37.75|37.87|37.55|37.6|1476100
5686472|5275|O|2013-12-02|38.1|38.24|37.8|37.86|2158900
5720282|5319|RNO|2014-01-17|12.1|12.24|12.1|12.2|32300
5720283|5319|RNO|2014-01-16|12.1|12.28|12|12.15|63900
5720284|5319|RNO|2014-01-15|11.91|12.17|11.85|12.07|66100
5720285|5319|RNO|2014-01-14|11.89|12.05|11.86|12.04|45700
5720286|5319|RNO|2014-01-13|12|12.2|11.8|11.94|80700
5720287|5319|RNO|2014-01-10|12.2|12.2|11.76|12.06|131100
5720288|5319|RNO|2014-01-09|12.4|12.4|12.09|12.22|32000
5720289|5319|RNO|2014-01-08|12.34|12.45|12.2|12.35|83700
5720290|5319|RNO|2014-01-07|12.5|12.57|12.14|12.35|136300
5720291|5319|RNO|2014-01-06|12|12.57|12|12.4|151500
5720292|5319|RNO|2014-01-03|11.6|11.97|11.55|11.96|127900
5720293|5319|RNO|2014-01-02|11.4|11.6|11.31|11.59|58300
5720294|5319|RNO|2013-12-31|11.1|11.49|11.1|11.38|101400
5720295|5319|RNO|2013-12-30|11.5|11.5|11.07|11.33|158000
5720296|5319|RNO|2013-12-27|11.45|11.58|11.28|11.52|68600
5720297|5319|RNO|2013-12-26|11.51|11.61|11.15|11.34|128600
5720298|5319|RNO|2013-12-24|11.08|11.41|10.91|11.28|76400
5720299|5319|RNO|2013-12-23|11.35|11.59|11.05|11.19|106600
5720300|5319|RNO|2013-12-20|11.44|11.47|11.06|11.41|132600
5720301|5319|RNO|2013-12-19|10.3|11.49|10.29|11.26|249900
5720302|5319|RNO|2013-12-18|10.39|10.39|10.02|10.17|70900
5720303|5319|RNO|2013-12-17|9.87|10.37|9.87|10.3|106900
5720304|5319|RNO|2013-12-16|10.15|10.18|9.88|9.92|154500
5720305|5319|RNO|2013-12-13|10.25|10.41|10.01|10.18|50500
5720306|5319|RNO|2013-12-12|10.38|10.39|9.81|10.22|160600
5720307|5319|RNO|2013-12-11|10.7|10.76|10.38|10.39|131300
5720308|5319|RNO|2013-12-10|10.67|10.78|10.63|10.77|121500
5720309|5319|RNO|2013-12-09|10.72|10.92|10.7|10.75|87600
5720310|5319|RNO|2013-12-06|10.72|10.86|10.65|10.7|74100
5720311|5319|RNO|2013-12-05|10.8|11.01|10.6|10.71|126700
5720312|5319|RNO|2013-12-04|10.84|11|10.66|10.93|144300
5720313|5319|RNO|2013-12-03|11.04|11.15|10.7|10.84|146200
5720314|5319|RNO|2013-12-02|11.19|11.25|11.07|11.07|90900
5718395|5316|REXR|2014-01-17|13.12|13.26|12.92|13.13|35700
5718396|5316|REXR|2014-01-16|13.11|13.24|13.03|13.17|78100
5718397|5316|REXR|2014-01-15|13.17|13.25|13.06|13.17|61200
5718398|5316|REXR|2014-01-14|13.28|13.51|13.04|13.21|122300
5718399|5316|REXR|2014-01-13|13.31|13.45|13.04|13.19|148800
5702583|5294|RGA|2013-12-24|76.82|76.92|76.5|76.82|100800
5702584|5294|RGA|2013-12-23|76.84|77.11|76.48|76.97|266100
5702585|5294|RGA|2013-12-20|75.15|76.76|75.05|76.69|719700
5702586|5294|RGA|2013-12-19|75.91|75.91|75.27|75.37|255900
5702587|5294|RGA|2013-12-18|75.2|75.95|74.26|75.91|350300
5702588|5294|RGA|2013-12-17|75.26|75.64|74.92|74.94|343000
5702589|5294|RGA|2013-12-16|75.07|75.81|74.86|75.36|517400
5702590|5294|RGA|2013-12-13|75.13|75.2|74.21|74.73|358400
5702591|5294|RGA|2013-12-12|74.24|74.93|73.69|74.78|404700
5702592|5294|RGA|2013-12-11|75.79|75.79|74.16|74.26|391600
5702593|5294|RGA|2013-12-10|75.11|75.63|74.91|75.6|299400
5702594|5294|RGA|2013-12-09|75.38|75.5|74.88|75.3|323800
5702595|5294|RGA|2013-12-06|74.73|75.43|74.32|75.36|232300
5702596|5294|RGA|2013-12-05|74.5|74.58|73.54|74.06|406600
5702597|5294|RGA|2013-12-04|73.96|74.82|73.72|74.56|331100
5702598|5294|RGA|2013-12-03|74.86|75.02|73.81|74.32|305100
5702599|5294|RGA|2013-12-02|75|75.86|74.7|75.05|333100
5692970|5283|RUK|2014-01-17|60.92|61.1|60.77|60.85|21700
5692971|5283|RUK|2014-01-16|60.83|60.9|60.67|60.84|16900
5692972|5283|RUK|2014-01-15|60.79|60.89|60.66|60.83|37600
5692973|5283|RUK|2014-01-14|60.33|60.81|60.33|60.67|24500
5692974|5283|RUK|2014-01-13|59.52|59.77|59.18|59.22|24800
5692975|5283|RUK|2014-01-10|60.01|60.24|59.83|60.24|27200
5692976|5283|RUK|2014-01-09|60.02|60.11|59.45|59.81|28400
5692977|5283|RUK|2014-01-08|59.6|59.76|59.43|59.6|21500
5692978|5283|RUK|2014-01-07|59.48|60.07|59.17|59.41|27700
5692979|5283|RUK|2014-01-06|59.59|59.7|59.22|59.53|16600
5692980|5283|RUK|2014-01-03|59.41|59.47|59.14|59.24|15900
5692981|5283|RUK|2014-01-02|59.48|59.48|59.05|59.42|19800
5692982|5283|RUK|2013-12-31|59.54|60.05|59.49|60.05|15600
5692983|5283|RUK|2013-12-30|59.09|59.38|59.09|59.31|8500
5692984|5283|RUK|2013-12-27|59.36|59.43|59.1|59.34|21600
5692985|5283|RUK|2013-12-26|58.97|59.33|58.78|59.24|11600
5692986|5283|RUK|2013-12-24|58.68|59.04|58.68|59.03|11300
5692987|5283|RUK|2013-12-23|58.09|58.16|57.83|57.97|31000
5692988|5283|RUK|2013-12-20|56.94|57.36|56.83|57.32|41900
5692989|5283|RUK|2013-12-19|56.47|57|56.46|56.97|20900
5692990|5283|RUK|2013-12-18|56.72|57.22|56.34|57.22|31500
5692991|5283|RUK|2013-12-17|56.45|56.67|56.35|56.47|18600
5692992|5283|RUK|2013-12-16|56.35|56.43|56.05|56.11|15200
5692993|5283|RUK|2013-12-13|56.39|56.39|56|56.18|9300
5692994|5283|RUK|2013-12-12|56.36|56.48|55.93|56.02|12600
5692995|5283|RUK|2013-12-11|57.37|57.52|56.71|56.79|17600
5692996|5283|RUK|2013-12-10|57.01|57.22|56.88|57.07|8100
5692997|5283|RUK|2013-12-09|57.05|57.26|56.91|57.19|12600
5692998|5283|RUK|2013-12-06|56.78|56.85|56.58|56.76|9000
5692999|5283|RUK|2013-12-05|56.8|56.8|56.46|56.49|13100
5693000|5283|RUK|2013-12-04|56.47|57.12|56.08|56.34|27300
5693001|5283|RUK|2013-12-03|57.72|57.75|57.2|57.41|15700
5693002|5283|RUK|2013-12-02|58.02|58.15|57.9|57.97|8500
5709026|5303|RSG|2014-01-17|32.13|32.4|32.06|32.25|2360600
5709027|5303|RSG|2014-01-16|32.23|32.25|32.01|32.11|1065200
5709028|5303|RSG|2014-01-15|32.33|32.33|32.12|32.23|1660800
5709029|5303|RSG|2014-01-14|32.13|32.4|32.03|32.23|2179400
5709030|5303|RSG|2014-01-13|32.3|32.4|31.98|32.04|2250700
5709031|5303|RSG|2014-01-10|32.47|32.63|32.29|32.42|2249400
5709032|5303|RSG|2014-01-09|32.59|32.67|32.35|32.36|2325600
5709033|5303|RSG|2014-01-08|32.75|32.75|32.27|32.47|3246100
5709034|5303|RSG|2014-01-07|32.79|32.87|32.47|32.69|2610600
5709035|5303|RSG|2014-01-06|33.08|33.11|32.78|32.82|2232900
5709036|5303|RSG|2014-01-03|33.03|33.12|32.8|32.98|1363800
5709037|5303|RSG|2014-01-02|33.2|33.3|32.91|32.96|1808100
5709038|5303|RSG|2013-12-31|33.29|33.37|33.12|33.2|1121400
5709039|5303|RSG|2013-12-30|33.35|33.43|33.23|33.29|1295400
5709040|5303|RSG|2013-12-27|33.75|33.77|33.53|33.58|1048100
5709041|5303|RSG|2013-12-26|33.72|33.88|33.62|33.67|867500
5709042|5303|RSG|2013-12-24|33.42|33.9|33.41|33.69|476100
5709043|5303|RSG|2013-12-23|33.53|33.58|33.31|33.35|1164800
5709044|5303|RSG|2013-12-20|33|33.56|32.94|33.29|2681200
5709045|5303|RSG|2013-12-19|32.94|33.17|32.68|33|2104600
5709046|5303|RSG|2013-12-18|33.34|33.35|32.45|32.98|4158900
5709047|5303|RSG|2013-12-17|33.82|33.84|33.24|33.27|2107700
5709048|5303|RSG|2013-12-16|34|34.03|33.67|33.88|1372000
5709049|5303|RSG|2013-12-13|33.82|33.97|33.7|33.94|1033700
5709050|5303|RSG|2013-12-12|33.81|34.06|33.65|33.73|1402200
5709051|5303|RSG|2013-12-11|34.48|34.56|33.84|33.91|1633800
5709052|5303|RSG|2013-12-10|34.46|34.81|34.43|34.53|1330600
5709053|5303|RSG|2013-12-09|34.92|34.95|34.48|34.54|1482900
5705186|5297|RNR|2014-01-08|90.7|91.66|90.21|91.39|841300
5705187|5297|RNR|2014-01-07|90.54|91.24|89.89|90.68|918500
5705188|5297|RNR|2014-01-06|91.25|91.48|90.7|91.17|955300
5705189|5297|RNR|2014-01-03|94.26|94.32|89.92|91.05|2241100
5705190|5297|RNR|2014-01-02|97.18|97.43|92.66|94.08|8905400
5705191|5297|RNR|2013-12-31|95.99|97.53|95.99|97.34|968000
5705192|5297|RNR|2013-12-30|95.45|96.59|92.18|95.68|1732100
5705193|5297|RNR|2013-12-27|92.2|92.4|91.77|92.18|107300
5705194|5297|RNR|2013-12-26|92.27|92.44|92|92.18|184300
5705195|5297|RNR|2013-12-24|92.06|92.34|91.83|92.26|95000
5705196|5297|RNR|2013-12-23|92.29|92.29|91.82|91.9|314000
5705197|5297|RNR|2013-12-20|91.8|92.19|91.76|92.02|437300
5705198|5297|RNR|2013-12-19|91.59|92.48|91.42|91.86|323700
5705199|5297|RNR|2013-12-18|91.45|92.14|90.72|92.13|278300
5705200|5297|RNR|2013-12-17|91.17|91.47|90.63|91.14|319300
5705201|5297|RNR|2013-12-16|91.39|91.96|91.16|91.19|363900
5705202|5297|RNR|2013-12-13|92.32|92.8|91.31|91.34|333900
5705203|5297|RNR|2013-12-12|93.1|93.29|92.02|92.11|288600
5705204|5297|RNR|2013-12-11|93.86|94.44|92.99|93.2|187200
5705205|5297|RNR|2013-12-10|94.38|94.75|94.09|94.18|243000
5705206|5297|RNR|2013-12-09|95.02|95.28|94.35|94.67|155800
5705207|5297|RNR|2013-12-06|93.38|95.03|93.38|95.02|257400
5705208|5297|RNR|2013-12-05|93.39|93.6|92.43|93.09|230500
5705209|5297|RNR|2013-12-04|94.07|94.42|93.08|93.74|196700
5705210|5297|RNR|2013-12-03|93.91|94.47|93.56|94.38|258900
5705211|5297|RNR|2013-12-02|94.5|95.1|94.07|94.16|397800
5701261|5293|RGS|2014-01-17|14.01|14.05|13.89|13.96|296100
5701262|5293|RGS|2014-01-16|14.08|14.17|14|14.04|277000
5701263|5293|RGS|2014-01-15|14.02|14.14|14.02|14.05|462700
5701264|5293|RGS|2014-01-14|14.26|14.37|13.97|14|558600
5701265|5293|RGS|2014-01-13|14.15|14.24|14.1|14.17|588200
5701266|5293|RGS|2014-01-10|14.25|14.28|14.08|14.2|282700
5701267|5293|RGS|2014-01-09|14.26|14.3|14.1|14.26|364700
5701268|5293|RGS|2014-01-08|14.31|14.32|14.09|14.21|613100
5701269|5293|RGS|2014-01-07|14.38|14.45|14.26|14.35|319900
5701270|5293|RGS|2014-01-06|14.42|14.53|14.3|14.39|436100
5701271|5293|RGS|2014-01-03|14.41|14.49|14.29|14.39|460900
5701272|5293|RGS|2014-01-02|14.53|14.53|14.02|14.42|958200
5701273|5293|RGS|2013-12-31|14.64|14.64|14.49|14.51|406700
5701274|5293|RGS|2013-12-30|14.4|14.6|14.35|14.59|371300
5701275|5293|RGS|2013-12-27|14.46|14.46|14.32|14.4|461000
5701276|5293|RGS|2013-12-26|14.75|14.81|14.39|14.46|381200
5701277|5293|RGS|2013-12-24|14.62|14.74|14.6|14.74|154100
5701278|5293|RGS|2013-12-23|14.91|15|14.6|14.65|597600
5701279|5293|RGS|2013-12-20|14.12|14.81|14.12|14.81|5919000
5701280|5293|RGS|2013-12-19|14.12|14.32|13.99|14.06|1441500
5701281|5293|RGS|2013-12-18|14.28|14.33|14.1|14.17|992400
5701282|5293|RGS|2013-12-17|14.42|14.43|14.12|14.3|726100
5701283|5293|RGS|2013-12-16|14.59|14.64|14.4|14.43|629500
5701284|5293|RGS|2013-12-13|14.6|14.69|14.41|14.58|426600
5701285|5293|RGS|2013-12-12|15.15|15.16|14.57|14.61|602200
5701286|5293|RGS|2013-12-11|15.48|15.48|15.12|15.23|585300
5701287|5293|RGS|2013-12-10|15.49|15.53|15.29|15.41|445600
5701288|5293|RGS|2013-12-09|15.68|15.7|15.47|15.5|328200
5701289|5293|RGS|2013-12-06|15.76|15.9|15.55|15.67|600300
5701290|5293|RGS|2013-12-05|15.79|15.94|14.98|15.66|1167400
5701291|5293|RGS|2013-12-04|15.95|16|15.69|15.84|342800
5701292|5293|RGS|2013-12-03|15.79|16.12|15.77|16.03|270100
5701293|5293|RGS|2013-12-02|15.99|15.99|15.74|15.83|228800
5664607|5244|DGX|2014-01-17|54.63|54.96|54.33|54.68|1059600
5664608|5244|DGX|2014-01-16|54.33|54.78|54.12|54.63|1219100
5664609|5244|DGX|2014-01-15|54.04|54.72|53.9|54.49|1904900
5664610|5244|DGX|2014-01-14|53.89|54.13|53.67|53.93|1971800
5664611|5244|DGX|2014-01-13|53.74|54.24|53.4|53.75|3013000
5664612|5244|DGX|2014-01-10|53.56|54.04|53.41|53.87|1953300
5664613|5244|DGX|2014-01-09|53.08|53.81|53.08|53.73|1929000
5664614|5244|DGX|2014-01-08|53.36|53.75|53|53.19|1995100
5664615|5244|DGX|2014-01-07|52.36|53.72|52.32|53.47|2918900
5664616|5244|DGX|2014-01-06|53.06|53.21|51.9|52.19|4481300
5664617|5244|DGX|2014-01-03|52.22|53.16|52.11|52.72|6175400
5664618|5244|DGX|2014-01-02|53.45|53.5|52.75|52.85|2856300
5664619|5244|DGX|2013-12-31|54.22|54.28|53.35|53.54|2400200
5664620|5244|DGX|2013-12-30|53.9|54.21|53.8|54.05|1356500
5664621|5244|DGX|2013-12-27|54|54.43|53.87|54.1|1351800
5664622|5244|DGX|2013-12-26|54.39|54.44|53.77|53.87|1170100
5664623|5244|DGX|2013-12-24|53.85|54.7|53.84|54.5|1157100
5664624|5244|DGX|2013-12-23|53.55|54.3|53.55|54.05|1825700
5664625|5244|DGX|2013-12-20|52.8|53.57|52.77|53.52|4133300
5718400|5316|REXR|2014-01-10|13.19|13.5|13.15|13.29|130400
5718401|5316|REXR|2014-01-09|13.13|13.23|13|13.15|128600
5718402|5316|REXR|2014-01-08|13.2|13.3|12.92|13.13|27000
5718403|5316|REXR|2014-01-07|13.42|13.48|13.16|13.17|102100
5718404|5316|REXR|2014-01-06|13.31|13.41|13.25|13.31|61200
5718405|5316|REXR|2014-01-03|12.82|13.41|12.82|13.33|370700
5718406|5316|REXR|2014-01-02|13.13|13.13|12.8|12.83|148000
5718407|5316|REXR|2013-12-31|13.27|13.28|12.98|13.2|85600
5718408|5316|REXR|2013-12-30|13.22|13.36|13.09|13.29|49500
5718409|5316|REXR|2013-12-27|13.11|13.26|12.95|13.19|157000
5718410|5316|REXR|2013-12-26|13.32|13.49|13.04|13.06|48600
5718411|5316|REXR|2013-12-24|13.48|13.61|13.3|13.43|12700
5718412|5316|REXR|2013-12-23|13.2|13.73|13.2|13.39|42100
5718413|5316|REXR|2013-12-20|13.2|13.42|13.09|13.2|330200
5718414|5316|REXR|2013-12-19|13.16|13.3|13.07|13.15|68900
5718415|5316|REXR|2013-12-18|13.1|13.28|13.09|13.21|205000
5718416|5316|REXR|2013-12-17|13.15|13.19|12.97|13.1|453800
5718417|5316|REXR|2013-12-16|13.23|13.45|13.1|13.14|167000
5718418|5316|REXR|2013-12-13|13.24|13.38|13.15|13.22|89400
5718419|5316|REXR|2013-12-12|13.45|13.57|13.08|13.17|25900
5718420|5316|REXR|2013-12-11|13.86|13.86|13.3|13.46|32800
5718421|5316|REXR|2013-12-10|13.87|13.91|13.57|13.8|227500
5718422|5316|REXR|2013-12-09|14|14.02|13.72|13.86|35700
5718423|5316|REXR|2013-12-06|13.98|14.08|13.89|13.98|48600
5718424|5316|REXR|2013-12-05|13.87|13.97|13.7|13.88|28700
5718425|5316|REXR|2013-12-04|13.78|13.89|13.63|13.85|41000
5718426|5316|REXR|2013-12-03|13.91|13.92|13.58|13.79|31800
5718427|5316|REXR|2013-12-02|13.88|13.99|13.57|13.96|63900
5682407|5269|RTN|2014-01-17|90.52|91|89.65|90.07|2076000
5682408|5269|RTN|2014-01-16|91.07|91.12|90.27|90.68|1135600
5682409|5269|RTN|2014-01-15|91.4|91.85|90.92|91.16|1756900
5682410|5269|RTN|2014-01-14|90.4|91.18|89.79|91.14|1378900
5682411|5269|RTN|2014-01-13|90.28|91.35|89.76|89.93|1561900
5682412|5269|RTN|2014-01-10|90.06|90.78|89.83|90.66|1310800
5682413|5269|RTN|2014-01-09|89.54|90.28|89.24|90|1713800
5682414|5269|RTN|2014-01-08|88.68|89.09|87.66|88.96|2334800
5682415|5269|RTN|2014-01-07|89.74|89.91|88.35|88.69|2062400
5682416|5269|RTN|2014-01-06|89.24|89.82|89|89.15|1574100
5682417|5269|RTN|2014-01-03|88.94|89.54|88.57|88.82|1287900
5682418|5269|RTN|2014-01-02|90.16|90.16|88.33|88.78|1501600
5682419|5269|RTN|2013-12-31|90.43|90.89|90.13|90.7|928900
5682420|5269|RTN|2013-12-30|90.41|90.65|89.39|90.43|1050600
5682421|5269|RTN|2013-12-27|91.24|91.39|90.52|90.85|859800
5682422|5269|RTN|2013-12-26|89.92|91.26|89.63|91.04|991800
5682423|5269|RTN|2013-12-24|89.43|89.74|89.14|89.6|400600
5682424|5269|RTN|2013-12-23|89.19|89.39|88.81|89.09|1203700
5682425|5269|RTN|2013-12-20|88.5|89.42|88.14|88.39|2687700
5682426|5269|RTN|2013-12-19|88.51|88.83|87.52|88.49|1398000
5682427|5269|RTN|2013-12-18|87.15|88.91|86.18|88.73|1905800
5682428|5269|RTN|2013-12-17|87.04|87.23|86.62|86.79|1433200
5682429|5269|RTN|2013-12-16|86.5|87.19|86.23|86.63|1029400
5682430|5269|RTN|2013-12-13|85.85|86.74|85.7|86.44|1076100
5682431|5269|RTN|2013-12-12|85.45|86.11|85.42|85.71|1253300
5682432|5269|RTN|2013-12-11|87.2|87.21|85.3|85.4|1349400
5682433|5269|RTN|2013-12-10|86.59|87.4|86.37|87.01|1278700
5682434|5269|RTN|2013-12-09|86.83|87.01|86.2|86.85|1579600
5682435|5269|RTN|2013-12-06|86.78|87.36|85.7|86.68|3108300
5682436|5269|RTN|2013-12-05|85.96|86.99|85.64|86|2253800
5682437|5269|RTN|2013-12-04|88.29|88.6|85.21|86.05|3778400
5682438|5269|RTN|2013-12-03|87.85|89.21|87.68|88.78|2496600
5682439|5269|RTN|2013-12-02|88.63|89.16|87.51|87.67|1517900
5703873|5296|RS|2014-01-17|76.23|76.34|75.73|76.08|263600
5703874|5296|RS|2014-01-16|75.69|76.34|75.4|76.11|216900
5703875|5296|RS|2014-01-15|75.38|76.41|75.3|75.46|273200
5703876|5296|RS|2014-01-14|75.6|76.06|75.21|75.35|330600
5703877|5296|RS|2014-01-13|76.11|76.77|75.36|75.49|454800
5703878|5296|RS|2014-01-10|75.82|76.27|75.07|76.12|331600
5703879|5296|RS|2014-01-09|75.88|75.88|74.66|75.52|261200
5703880|5296|RS|2014-01-08|75.03|75.78|74.72|75.55|271300
5703881|5296|RS|2014-01-07|74.92|75.63|74.79|75.03|306900
5703882|5296|RS|2014-01-06|75.64|75.9|74.08|74.62|338400
5703883|5296|RS|2014-01-03|75.25|75.6|74.83|75.49|196600
5703884|5296|RS|2014-01-02|75.84|76.03|74.58|75.25|284100
5703885|5296|RS|2013-12-31|75.39|75.91|75.39|75.84|245400
5703886|5296|RS|2013-12-30|75.66|75.99|74.9|75.36|251800
5703887|5296|RS|2013-12-27|74.9|75.75|74.29|75.66|172500
5703888|5296|RS|2013-12-26|75.38|75.71|74.85|74.93|156800
5703889|5296|RS|2013-12-24|74.36|75.26|73.97|75.05|181800
5677183|5263|RPT|2014-01-17|15.65|15.76|15.5|15.57|209200
5677184|5263|RPT|2014-01-16|15.59|15.77|15.52|15.71|135200
5677185|5263|RPT|2014-01-15|15.74|15.82|15.65|15.67|138600
5677186|5263|RPT|2014-01-14|15.58|15.73|15.45|15.66|209400
5677187|5263|RPT|2014-01-13|15.63|15.72|15.42|15.52|141200
5677188|5263|RPT|2014-01-10|15.71|15.79|15.66|15.71|106500
5677189|5263|RPT|2014-01-09|15.52|15.67|15.31|15.67|225100
5677190|5263|RPT|2014-01-08|15.71|15.76|15.42|15.45|322600
5677191|5263|RPT|2014-01-07|15.66|15.84|15.6|15.76|204500
5677192|5263|RPT|2014-01-06|15.82|15.87|15.63|15.65|288200
5677193|5263|RPT|2014-01-03|15.63|15.81|15.58|15.79|216700
5677194|5263|RPT|2014-01-02|15.74|15.74|15.47|15.64|211100
5677195|5263|RPT|2013-12-31|15.87|15.9|15.67|15.74|336800
5677196|5263|RPT|2013-12-30|15.73|15.84|15.73|15.83|146100
5677197|5263|RPT|2013-12-27|15.83|15.83|15.67|15.78|333900
5677198|5263|RPT|2013-12-26|15.81|15.94|15.77|15.77|251800
5677199|5263|RPT|2013-12-24|15.71|15.88|15.68|15.73|85700
5677200|5263|RPT|2013-12-23|15.63|15.87|15.62|15.72|404800
5677201|5263|RPT|2013-12-20|15.41|15.57|15.37|15.57|1131700
5677202|5263|RPT|2013-12-19|15.5|15.56|15.33|15.43|200400
5677203|5263|RPT|2013-12-18|15.22|15.6|15.1|15.58|384100
5677204|5263|RPT|2013-12-17|15.5|15.55|15.32|15.42|309400
5677205|5263|RPT|2013-12-16|15.27|15.51|15.14|15.49|398800
5677206|5263|RPT|2013-12-13|15.3|15.45|15.18|15.25|342200
5677207|5263|RPT|2013-12-12|15.27|15.33|15.06|15.27|397700
5677208|5263|RPT|2013-12-11|15.59|15.67|15.22|15.28|292100
5677209|5263|RPT|2013-12-10|15.66|15.8|15.52|15.6|143600
5677210|5263|RPT|2013-12-09|15.71|15.75|15.59|15.71|231500
5677211|5263|RPT|2013-12-06|15.47|15.74|15.47|15.71|234200
5677212|5263|RPT|2013-12-05|15.45|15.5|15.36|15.4|157000
5677213|5263|RPT|2013-12-04|15.48|15.65|15.4|15.48|214500
5677214|5263|RPT|2013-12-03|15.65|15.7|15.49|15.57|162800
5677215|5263|RPT|2013-12-02|15.97|16.06|15.58|15.63|164300
5696888|5286|REG|2014-01-17|48.18|48.37|48.13|48.27|512700
5696889|5286|REG|2014-01-16|48.26|48.41|47.81|48.36|599200
5696890|5286|REG|2014-01-15|47.81|48.19|47.52|47.78|450600
5696891|5286|REG|2014-01-14|47.09|47.96|46.98|47.88|434900
5696892|5286|REG|2014-01-13|47.45|47.63|46.82|46.95|209300
5696893|5286|REG|2014-01-10|47.25|47.69|47.15|47.61|366500
5696894|5286|REG|2014-01-09|47.01|47.21|46.3|47.05|337800
5696895|5286|REG|2014-01-08|46.8|47.22|46.46|46.85|413200
5696896|5286|REG|2014-01-07|46.89|47.48|46.74|47.05|446400
5696897|5286|REG|2014-01-06|46.82|47.21|46.55|46.84|543700
5696898|5286|REG|2014-01-03|45.93|46.94|45.93|46.79|845700
5696899|5286|REG|2014-01-02|46.28|46.34|45.41|45.97|609000
5696900|5286|REG|2013-12-31|46.6|46.82|46.19|46.3|648400
5696901|5286|REG|2013-12-30|46.65|46.96|46.62|46.66|272200
5696902|5286|REG|2013-12-27|46.75|46.76|46.2|46.75|356000
5696903|5286|REG|2013-12-26|47.04|47.3|46.56|46.64|236200
5696904|5286|REG|2013-12-24|46.44|46.86|46.41|46.78|453300
5696905|5286|REG|2013-12-23|46.6|46.81|46.31|46.43|516000
5696906|5286|REG|2013-12-20|46.31|46.56|46.03|46.39|789300
5696907|5286|REG|2013-12-19|46.54|46.65|45.54|46.21|607600
5696908|5286|REG|2013-12-18|45.82|46.89|45.4|46.75|500800
5696909|5286|REG|2013-12-17|45.58|45.97|45.33|45.88|456600
5696910|5286|REG|2013-12-16|46.27|46.44|45.76|46.01|418200
5696911|5286|REG|2013-12-13|46.54|47.04|45.9|46.19|309500
5696912|5286|REG|2013-12-12|46.15|46.45|45.79|46.26|649200
5696913|5286|REG|2013-12-11|47.86|48.12|45.31|46.17|943400
5696914|5286|REG|2013-12-10|48.43|48.73|47.84|47.87|392400
5696915|5286|REG|2013-12-09|48.49|48.68|48.2|48.53|311500
5696916|5286|REG|2013-12-06|48.34|48.65|48.1|48.58|524100
5696917|5286|REG|2013-12-05|47.58|48.06|47.1|48.05|581100
5696918|5286|REG|2013-12-04|47.29|47.88|46.99|47.65|720500
5696919|5286|REG|2013-12-03|46.98|47.85|46.88|47.72|733700
5696920|5286|REG|2013-12-02|46.68|47.24|46.14|46.98|736600
5663301|5243|QTM|2014-01-17|1.33|1.33|1.3|1.32|3504000
5663302|5243|QTM|2014-01-16|1.36|1.37|1.3|1.33|5173400
5663303|5243|QTM|2014-01-15|1.31|1.35|1.29|1.35|6805600
5663304|5243|QTM|2014-01-14|1.4|1.43|1.27|1.29|15153300
5663305|5243|QTM|2014-01-13|1.23|1.24|1.2|1.22|851400
5663306|5243|QTM|2014-01-10|1.21|1.24|1.21|1.23|1082600
5663307|5243|QTM|2014-01-09|1.23|1.24|1.21|1.22|772900
5663308|5243|QTM|2014-01-08|1.26|1.26|1.21|1.22|768300
5663309|5243|QTM|2014-01-07|1.25|1.27|1.22|1.25|646900
5663310|5243|QTM|2014-01-06|1.28|1.29|1.22|1.24|653500
5663311|5243|QTM|2014-01-03|1.2|1.27|1.2|1.27|2127300
5663312|5243|QTM|2014-01-02|1.2|1.21|1.19|1.2|779100
5709054|5303|RSG|2013-12-06|34.75|34.99|34.68|34.9|905300
5709055|5303|RSG|2013-12-05|34.44|34.64|34.36|34.47|945800
5709056|5303|RSG|2013-12-04|34.49|34.56|34.14|34.51|1105300
5709057|5303|RSG|2013-12-03|34.75|34.93|34.35|34.61|1983600
5709058|5303|RSG|2013-12-02|34.97|35.06|34.75|34.94|1276600
5706485|5300|SOL|2014-01-17|4|4.05|3.88|3.91|2028500
5706486|5300|SOL|2014-01-16|4.02|4.08|3.9|4.03|3229600
5706487|5300|SOL|2014-01-15|4.08|4.15|3.93|4|2908600
5706488|5300|SOL|2014-01-14|3.77|4.03|3.73|4.03|2245100
5706489|5300|SOL|2014-01-13|3.96|3.97|3.7|3.73|2755600
5706490|5300|SOL|2014-01-10|4.11|4.11|3.89|3.94|3176300
5706491|5300|SOL|2014-01-09|4.24|4.29|4.03|4.08|3619900
5706492|5300|SOL|2014-01-08|4.21|4.26|4.05|4.17|5227800
5706493|5300|SOL|2014-01-07|4.3|4.45|4.1|4.22|4416100
5706494|5300|SOL|2014-01-06|4.43|4.46|4.11|4.23|8067600
5706495|5300|SOL|2014-01-03|4|4.15|3.88|4.07|6673800
5706496|5300|SOL|2014-01-02|3.48|3.95|3.38|3.94|5725300
5706497|5300|SOL|2013-12-31|3.5|3.53|3.4|3.45|2202000
5706498|5300|SOL|2013-12-30|3.44|3.53|3.4|3.46|3260500
5706499|5300|SOL|2013-12-27|3.25|3.4|3.25|3.36|1854600
5706500|5300|SOL|2013-12-26|3.23|3.35|3.23|3.28|1428200
5706501|5300|SOL|2013-12-24|3.3|3.4|3.21|3.22|820900
5706502|5300|SOL|2013-12-23|3.49|3.54|3.25|3.31|2508600
5706503|5300|SOL|2013-12-20|3.28|3.46|3.22|3.46|5054900
5706504|5300|SOL|2013-12-19|3.15|3.25|3.13|3.2|2365900
5706505|5300|SOL|2013-12-18|3.08|3.24|3.01|3.1|4119200
5706506|5300|SOL|2013-12-17|2.78|3.06|2.78|3.03|3963400
5706507|5300|SOL|2013-12-16|2.77|2.86|2.77|2.83|2162200
5706508|5300|SOL|2013-12-13|2.85|2.86|2.72|2.77|2767300
5706509|5300|SOL|2013-12-12|2.75|2.87|2.69|2.82|3705700
5706510|5300|SOL|2013-12-11|3.06|3.07|2.69|2.74|6194700
5706511|5300|SOL|2013-12-10|2.95|3.14|2.95|3.1|3147000
5706512|5300|SOL|2013-12-09|2.96|3.17|2.9|2.99|5186800
5706513|5300|SOL|2013-12-06|3.56|3.57|2.97|3.02|15031800
5706514|5300|SOL|2013-12-05|3.82|3.83|3.55|3.58|12097500
5706515|5300|SOL|2013-12-04|4.38|4.55|4.33|4.53|3091200
5706516|5300|SOL|2013-12-03|4.4|4.45|4.31|4.38|2140600
5706517|5300|SOL|2013-12-02|4.47|4.61|4.45|4.46|1593000
5755946|5368|RKUS|2014-01-17|15.2|15.22|14.78|15.01|591900
5755947|5368|RKUS|2014-01-16|14.78|15.21|14.78|15.15|734000
5755948|5368|RKUS|2014-01-15|14.42|14.8|14.42|14.79|523000
5755949|5368|RKUS|2014-01-14|14.15|14.44|13.98|14.38|559500
5755950|5368|RKUS|2014-01-13|14.82|14.87|14.04|14.12|800600
5755951|5368|RKUS|2014-01-10|14.89|14.9|14.41|14.83|448700
5755952|5368|RKUS|2014-01-09|15.26|15.35|14.61|14.89|1154600
5755953|5368|RKUS|2014-01-08|14.97|15.55|14.93|15.24|2095100
5755954|5368|RKUS|2014-01-07|14.6|14.78|14.42|14.77|647400
5755955|5368|RKUS|2014-01-06|14.17|14.69|14.03|14.58|1280300
5755956|5368|RKUS|2014-01-03|13.77|14.13|13.75|14.06|652900
5755957|5368|RKUS|2014-01-02|14.16|14.16|13.55|13.76|993300
5755958|5368|RKUS|2013-12-31|14.15|14.27|14.03|14.2|522000
5755959|5368|RKUS|2013-12-30|14.2|14.29|14.04|14.16|361600
5755960|5368|RKUS|2013-12-27|14.27|14.37|14.1|14.17|437000
5755961|5368|RKUS|2013-12-26|14.49|14.5|14.1|14.2|567700
5755962|5368|RKUS|2013-12-24|14.39|14.45|14.29|14.45|364200
5755963|5368|RKUS|2013-12-23|14.5|14.69|14.26|14.37|681500
5755964|5368|RKUS|2013-12-20|14.38|14.52|14.25|14.47|1637000
5755965|5368|RKUS|2013-12-19|14.07|14.39|14.02|14.34|1703900
5755966|5368|RKUS|2013-12-18|13.93|14.11|13.73|14.06|1493100
5755967|5368|RKUS|2013-12-17|13.5|14|13.34|13.89|1876300
5755968|5368|RKUS|2013-12-16|12.93|13.56|12.9|13.53|1880900
5755969|5368|RKUS|2013-12-13|12.98|13.08|12.78|12.9|942100
5755970|5368|RKUS|2013-12-12|12.96|13.13|12.7|12.94|1113200
5755971|5368|RKUS|2013-12-11|13.05|13.5|12.85|12.95|2570700
5755972|5368|RKUS|2013-12-10|13|13.1|12.75|12.78|1071600
5755973|5368|RKUS|2013-12-09|12.82|13.13|12.75|13.08|713800
5755974|5368|RKUS|2013-12-06|13.1|13.1|12.8|12.85|671100
5755975|5368|RKUS|2013-12-05|13.19|13.21|12.75|12.95|1212900
5755976|5368|RKUS|2013-12-04|13.22|13.36|13.08|13.23|718200
5755977|5368|RKUS|2013-12-03|13.44|13.45|13.11|13.25|914500
5755978|5368|RKUS|2013-12-02|13.66|13.7|13.25|13.49|2029500
5729704|5329|RKT|2014-01-17|99.79|100.49|99.09|99.82|567600
5729705|5329|RKT|2014-01-16|100.35|101.78|99.96|100.18|489100
5729706|5329|RKT|2014-01-15|100.5|101.55|100.01|100.48|463800
5729707|5329|RKT|2014-01-14|100.07|101.17|99.19|100.44|627900
5729708|5329|RKT|2014-01-13|101.21|101.81|99.28|99.66|756200
5729709|5329|RKT|2014-01-10|101.72|102.66|101|101.16|645600
5729710|5329|RKT|2014-01-09|101.96|102.28|100.37|101.6|685400
5664626|5244|DGX|2013-12-19|53.04|53.53|52.5|52.79|3048800
5664627|5244|DGX|2013-12-18|53.56|53.89|53|53.47|3016700
5664628|5244|DGX|2013-12-17|54.09|54.09|53.48|53.55|2205200
5664629|5244|DGX|2013-12-16|54.49|54.8|54.3|54.32|2691100
5664630|5244|DGX|2013-12-13|54.67|54.84|53.45|54.2|4524500
5664631|5244|DGX|2013-12-12|55.04|55.16|53.75|53.81|4554200
5664632|5244|DGX|2013-12-11|57.6|57.65|55.1|55.2|5817300
5664633|5244|DGX|2013-12-10|59.41|59.5|58.12|58.6|4038300
5664634|5244|DGX|2013-12-09|60.16|60.52|59.73|60.33|2006700
5664635|5244|DGX|2013-12-06|60.56|60.62|59.87|59.99|2069200
5664636|5244|DGX|2013-12-05|60.85|61.09|60.17|60.21|1708500
5664637|5244|DGX|2013-12-04|61.15|61.42|60.3|60.86|2494000
5664638|5244|DGX|2013-12-03|61.12|62.03|61|61.43|3156900
5664639|5244|DGX|2013-12-02|61.05|61.19|60.56|60.75|1248300
5685251|5273|RLD|2014-01-17|8.06|8.23|7.93|8.02|178000
5685252|5273|RLD|2014-01-16|7.98|8.27|7.93|8.09|212600
5685253|5273|RLD|2014-01-15|8.56|8.68|8.02|8.02|240800
5685254|5273|RLD|2014-01-14|7.9|8.7|7.9|8.53|318300
5685255|5273|RLD|2014-01-13|7.91|7.92|7.72|7.8|245500
5685256|5273|RLD|2014-01-10|7.75|7.97|7.65|7.95|257100
5685257|5273|RLD|2014-01-09|8.11|8.13|7.66|7.78|300800
5685258|5273|RLD|2014-01-08|8.29|8.46|7.88|8.11|475600
5685259|5273|RLD|2014-01-07|8.56|8.69|8.24|8.32|554600
5685260|5273|RLD|2014-01-06|8.95|8.96|8.45|8.47|203500
5685261|5273|RLD|2014-01-03|8.5|8.96|8.46|8.92|268500
5685262|5273|RLD|2014-01-02|8.53|8.6|8.44|8.51|177000
5685263|5273|RLD|2013-12-31|8.59|8.7|8.49|8.54|239200
5685264|5273|RLD|2013-12-30|8.48|8.63|8.48|8.6|182600
5685265|5273|RLD|2013-12-27|8.46|8.51|8.43|8.51|174600
5685266|5273|RLD|2013-12-26|8.61|8.68|8.44|8.46|147500
5685267|5273|RLD|2013-12-24|8.58|8.73|8.57|8.6|52600
5685268|5273|RLD|2013-12-23|8.66|8.66|8.45|8.63|226600
5685269|5273|RLD|2013-12-20|8.48|8.64|8.46|8.56|374400
5685270|5273|RLD|2013-12-19|8.65|8.81|8.48|8.48|155800
5685271|5273|RLD|2013-12-18|8.45|8.69|8.43|8.65|181100
5685272|5273|RLD|2013-12-17|8.45|8.6|8.44|8.45|213400
5685273|5273|RLD|2013-12-16|8.31|8.5|8.31|8.42|167200
5685274|5273|RLD|2013-12-13|8.46|8.47|8.29|8.31|274500
5685275|5273|RLD|2013-12-12|8.48|8.57|8.43|8.45|248600
5685276|5273|RLD|2013-12-11|8.51|8.55|8.37|8.45|273500
5685277|5273|RLD|2013-12-10|8.34|8.53|8.32|8.5|252500
5685278|5273|RLD|2013-12-09|8.47|8.54|8.2|8.33|307800
5685279|5273|RLD|2013-12-06|8.55|8.59|8.38|8.46|229100
5685280|5273|RLD|2013-12-05|8.51|8.58|8.38|8.5|271100
5685281|5273|RLD|2013-12-04|8.72|8.77|8.49|8.53|276000
5685282|5273|RLD|2013-12-03|8.47|8.88|8.25|8.72|393600
5685283|5273|RLD|2013-12-02|8.98|9.1|8.48|8.51|473600
5675682|5261|RALY|2014-01-17|20.64|21.08|20.08|20.35|117500
5675683|5261|RALY|2014-01-16|20.83|21.02|20.59|20.73|203800
5675684|5261|RALY|2014-01-15|20.41|21.09|20.41|20.8|377100
5675685|5261|RALY|2014-01-14|20.46|20.78|20.17|20.44|293700
5675686|5261|RALY|2014-01-13|21.04|21.07|20.06|20.42|151700
5675687|5261|RALY|2014-01-10|20.72|21.12|20.38|21.04|426400
5675688|5261|RALY|2014-01-09|20.72|21.24|20.22|20.8|542700
5675689|5261|RALY|2014-01-08|21|21.3|20.19|20.88|597600
5675690|5261|RALY|2014-01-07|20.45|21.5|20.19|20.88|924500
5675691|5261|RALY|2014-01-06|19.55|20.15|19.22|19.42|221400
5675692|5261|RALY|2014-01-03|19.34|20.19|19.3|19.48|199300
5675693|5261|RALY|2014-01-02|19.32|19.57|19.01|19.34|245900
5675694|5261|RALY|2013-12-31|19.56|19.65|19.37|19.45|168200
5675695|5261|RALY|2013-12-30|19.17|19.66|19|19.63|335400
5675696|5261|RALY|2013-12-27|18.83|19.18|18.53|19.12|128100
5675697|5261|RALY|2013-12-26|19.18|19.44|18.58|18.77|143300
5675698|5261|RALY|2013-12-24|19|19.21|18.67|19.16|80900
5675699|5261|RALY|2013-12-23|18.93|19.31|18.69|19.03|350900
5675700|5261|RALY|2013-12-20|17.52|19.25|17.31|18.63|705900
5675701|5261|RALY|2013-12-19|16.5|17.56|16.31|17.45|409000
5675702|5261|RALY|2013-12-18|15.67|16.66|15.46|16.33|432400
5675703|5261|RALY|2013-12-17|16.53|16.67|15.62|15.72|557900
5675704|5261|RALY|2013-12-16|16.16|16.87|16.16|16.57|579700
5675705|5261|RALY|2013-12-13|17.16|17.75|16.57|16.65|382600
5675706|5261|RALY|2013-12-12|18.41|18.52|17.22|17.28|371100
5675707|5261|RALY|2013-12-11|18.08|18.56|18.01|18.45|403800
5675708|5261|RALY|2013-12-10|17.91|18.38|17.5|18.15|430800
5675709|5261|RALY|2013-12-09|19.03|19.09|17.77|18.05|906500
5675710|5261|RALY|2013-12-06|18.88|20.39|18.62|19.02|2181700
5675711|5261|RALY|2013-12-05|24.48|25.46|24.3|25.46|291400
5675712|5261|RALY|2013-12-04|24.76|24.99|24.42|24.54|168800
5703890|5296|RS|2013-12-23|73.74|74.23|73.27|74.2|236100
5703891|5296|RS|2013-12-20|74.11|74.11|72.88|73.17|559600
5703892|5296|RS|2013-12-19|73.55|74.79|73.55|73.84|409200
5703893|5296|RS|2013-12-18|72.67|73.57|71.92|73.54|637000
5703894|5296|RS|2013-12-17|71.95|72.71|71.76|72.49|294900
5703895|5296|RS|2013-12-16|72.48|73.06|71.51|71.95|536300
5703896|5296|RS|2013-12-13|71.87|72.44|71.75|72.34|174200
5703897|5296|RS|2013-12-12|72.17|72.33|71.32|71.8|252500
5703898|5296|RS|2013-12-11|73.51|73.7|71.97|72.09|289900
5703899|5296|RS|2013-12-10|74.51|74.89|73.14|73.35|458600
5703900|5296|RS|2013-12-09|74.71|74.98|74.26|74.58|388800
5703901|5296|RS|2013-12-06|74.85|74.99|74.24|74.71|357700
5703902|5296|RS|2013-12-05|73.23|74.04|72.79|73.96|219500
5703903|5296|RS|2013-12-04|72.92|74.13|72.81|73.42|208400
5703904|5296|RS|2013-12-03|73.02|73.79|72.49|72.93|214500
5703905|5296|RS|2013-12-02|73.52|74.67|73.01|73.34|407800
5691664|5282|ENL|2014-01-17|43.13|43.21|42.96|43.03|31300
5691665|5282|ENL|2014-01-16|43.26|43.34|42.95|43.3|42000
5691666|5282|ENL|2014-01-15|43.26|43.31|43.14|43.18|39200
5691667|5282|ENL|2014-01-14|42.76|43.1|42.66|43|114400
5691668|5282|ENL|2014-01-13|42.02|42.24|41.88|41.97|32400
5691669|5282|ENL|2014-01-10|42.57|42.73|42.55|42.67|19500
5691670|5282|ENL|2014-01-09|42.58|42.66|42.23|42.43|38500
5691671|5282|ENL|2014-01-08|42.44|42.54|42.36|42.45|32300
5691672|5282|ENL|2014-01-07|42.62|42.65|42.31|42.5|37900
5691673|5282|ENL|2014-01-06|42.31|42.43|42.25|42.29|30100
5691674|5282|ENL|2014-01-03|42.3|42.34|42.07|42.17|36100
5691675|5282|ENL|2014-01-02|42.33|42.36|42.11|42.21|30000
5691676|5282|ENL|2013-12-31|42.46|42.68|42.42|42.67|36900
5691677|5282|ENL|2013-12-30|42.19|42.34|42.11|42.28|29200
5691678|5282|ENL|2013-12-27|42.35|42.39|42.07|42.29|30900
5691679|5282|ENL|2013-12-26|42.24|42.29|42.04|42.29|21600
5691680|5282|ENL|2013-12-24|41.75|42.18|41.73|42.04|23200
5691681|5282|ENL|2013-12-23|41.41|41.49|41.24|41.35|31600
5691682|5282|ENL|2013-12-20|40.51|40.76|40.39|40.75|85500
5691683|5282|ENL|2013-12-19|40.75|40.86|40.61|40.83|70200
5691684|5282|ENL|2013-12-18|41.09|41.35|40.78|41.29|51900
5691685|5282|ENL|2013-12-17|41.04|41.22|40.93|41.12|197600
5691686|5282|ENL|2013-12-16|41.08|41.08|40.46|40.7|230500
5691687|5282|ENL|2013-12-13|41.08|41.08|40.7|40.91|36900
5691688|5282|ENL|2013-12-12|41|41.08|40.55|40.7|40000
5691689|5282|ENL|2013-12-11|42.06|42.15|41.46|41.54|34900
5691690|5282|ENL|2013-12-10|41.64|41.85|41.55|41.64|27700
5691691|5282|ENL|2013-12-09|41.82|41.9|41.67|41.68|40000
5691692|5282|ENL|2013-12-06|41.53|41.71|41.47|41.7|24100
5691693|5282|ENL|2013-12-05|41.77|41.83|41.44|41.51|25700
5691694|5282|ENL|2013-12-04|41.56|41.72|41.31|41.36|121700
5691695|5282|ENL|2013-12-03|42.22|42.29|41.97|42.15|375800
5691696|5282|ENL|2013-12-02|42.72|42.8|42.49|42.56|47700
5712944|5307|RFP|2014-01-17|17.65|17.82|17.58|17.72|330300
5712945|5307|RFP|2014-01-16|17.37|17.75|17.24|17.69|310700
5712946|5307|RFP|2014-01-15|17.28|17.72|17.25|17.34|462600
5712947|5307|RFP|2014-01-14|17.04|17.33|17.04|17.23|395900
5712948|5307|RFP|2014-01-13|17.68|17.84|16.86|17.09|519900
5712949|5307|RFP|2014-01-10|18.2|18.2|17.65|17.67|393700
5712950|5307|RFP|2014-01-09|17.92|18.37|17.8|18.23|383500
5712951|5307|RFP|2014-01-08|17.75|17.99|17.6|17.99|420200
5712952|5307|RFP|2014-01-07|17.1|17.83|16.95|17.81|618700
5712953|5307|RFP|2014-01-06|16.55|17.14|16.49|17.08|487600
5712954|5307|RFP|2014-01-03|16.41|16.61|16.33|16.55|252000
5712955|5307|RFP|2014-01-02|16.03|16.54|15.96|16.38|353300
5712956|5307|RFP|2013-12-31|16.22|16.36|15.95|16.02|215300
5712957|5307|RFP|2013-12-30|15.79|16.09|15.73|16.09|159300
5712958|5307|RFP|2013-12-27|15.85|15.89|15.53|15.84|191800
5712959|5307|RFP|2013-12-26|15.73|15.79|15.63|15.72|198600
5712960|5307|RFP|2013-12-24|15.64|15.8|15.54|15.63|96900
5712961|5307|RFP|2013-12-23|15.43|15.75|15.31|15.59|215600
5712962|5307|RFP|2013-12-20|15.13|15.34|15.07|15.25|689600
5712963|5307|RFP|2013-12-19|15.16|15.31|15.02|15.15|178000
5712964|5307|RFP|2013-12-18|14.87|15.26|14.87|15.2|205500
5712965|5307|RFP|2013-12-17|14.87|14.95|14.68|14.86|195900
5712966|5307|RFP|2013-12-16|14.65|14.94|14.49|14.86|168900
5712967|5307|RFP|2013-12-13|14.38|14.77|14.25|14.66|172100
5712968|5307|RFP|2013-12-12|14.35|14.42|14.15|14.29|144900
5712969|5307|RFP|2013-12-11|14.78|14.78|14.26|14.35|369300
5712970|5307|RFP|2013-12-10|15.25|15.27|14.72|14.74|241400
5712971|5307|RFP|2013-12-09|15.12|15.31|15.07|15.28|222600
5712972|5307|RFP|2013-12-06|15.46|15.47|15.05|15.17|335800
5663313|5243|QTM|2013-12-31|1.18|1.23|1.18|1.2|1578000
5663314|5243|QTM|2013-12-30|1.23|1.24|1.18|1.18|2228100
5663315|5243|QTM|2013-12-27|1.25|1.25|1.22|1.24|470100
5663316|5243|QTM|2013-12-26|1.26|1.26|1.2|1.24|997400
5663317|5243|QTM|2013-12-24|1.24|1.27|1.22|1.25|411500
5663318|5243|QTM|2013-12-23|1.21|1.26|1.21|1.25|692300
5663319|5243|QTM|2013-12-20|1.21|1.21|1.18|1.21|2027500
5663320|5243|QTM|2013-12-19|1.2|1.21|1.18|1.21|574300
5663321|5243|QTM|2013-12-18|1.19|1.21|1.17|1.21|962700
5663322|5243|QTM|2013-12-17|1.19|1.22|1.19|1.19|732000
5663323|5243|QTM|2013-12-16|1.2|1.21|1.18|1.2|820400
5663324|5243|QTM|2013-12-13|1.21|1.23|1.2|1.2|689800
5663325|5243|QTM|2013-12-12|1.24|1.25|1.22|1.22|698400
5663326|5243|QTM|2013-12-11|1.27|1.27|1.23|1.23|1013200
5663327|5243|QTM|2013-12-10|1.28|1.29|1.25|1.26|756500
5663328|5243|QTM|2013-12-09|1.29|1.31|1.26|1.29|891600
5663329|5243|QTM|2013-12-06|1.25|1.31|1.23|1.29|4600900
5663330|5243|QTM|2013-12-05|1.24|1.24|1.21|1.23|456600
5663331|5243|QTM|2013-12-04|1.2|1.24|1.2|1.23|724100
5663332|5243|QTM|2013-12-03|1.21|1.24|1.21|1.21|736500
5663333|5243|QTM|2013-12-02|1.25|1.25|1.21|1.21|576700
5665913|5245|STR|2014-01-17|22.8|22.88|22.74|22.85|632900
5665914|5245|STR|2014-01-16|22.65|22.79|22.62|22.78|606900
5665915|5245|STR|2014-01-15|22.58|22.71|22.46|22.69|1008100
5665916|5245|STR|2014-01-14|22.1|22.65|22.08|22.65|1169300
5665917|5245|STR|2014-01-13|22.59|22.65|22.07|22.08|1074900
5665918|5245|STR|2014-01-10|22.44|22.82|22.44|22.68|724300
5665919|5245|STR|2014-01-09|22.58|22.65|22.25|22.37|914100
5665920|5245|STR|2014-01-08|22.69|22.72|22.37|22.47|1031900
5665921|5245|STR|2014-01-07|22.5|22.73|22.47|22.69|871100
5665922|5245|STR|2014-01-06|22.76|22.76|22.46|22.46|992900
5665923|5245|STR|2014-01-03|22.75|22.85|22.66|22.73|595400
5665924|5245|STR|2014-01-02|22.94|22.94|22.67|22.7|768700
5665925|5245|STR|2013-12-31|22.94|23.04|22.88|22.99|599800
5665926|5245|STR|2013-12-30|23|23.13|22.91|22.95|557800
5665927|5245|STR|2013-12-27|22.83|23.04|22.61|22.98|410000
5665928|5245|STR|2013-12-26|22.99|23.12|22.82|22.83|465800
5665929|5245|STR|2013-12-24|22.97|23.09|22.81|22.98|239200
5665930|5245|STR|2013-12-23|23.14|23.15|22.98|23.02|589600
5665931|5245|STR|2013-12-20|22.67|23.11|22.67|22.99|4796500
5665932|5245|STR|2013-12-19|22.59|22.79|22.36|22.72|1138000
5665933|5245|STR|2013-12-18|22.86|22.86|22.35|22.67|1245000
5665934|5245|STR|2013-12-17|22.96|23.05|22.67|22.78|1076100
5665935|5245|STR|2013-12-16|22.56|23.03|22.56|23|1829300
5665936|5245|STR|2013-12-13|22.5|22.56|22.3|22.5|1002400
5665937|5245|STR|2013-12-12|22.09|22.57|22.04|22.46|1349400
5665938|5245|STR|2013-12-11|22.57|22.6|22.07|22.13|937000
5665939|5245|STR|2013-12-10|22.78|22.84|22.6|22.6|678600
5665940|5245|STR|2013-12-09|22.97|23.1|22.79|22.85|785200
5665941|5245|STR|2013-12-06|22.92|23.07|22.86|22.94|667700
5665942|5245|STR|2013-12-05|22.44|22.76|22.32|22.74|1028400
5665943|5245|STR|2013-12-04|22.26|22.45|22.14|22.45|1601400
5665944|5245|STR|2013-12-03|22.42|22.56|22.29|22.34|907800
5665945|5245|STR|2013-12-02|22.5|22.72|22.27|22.53|775300
5732316|5331|COL|2014-01-17|77.37|78.36|77.32|77.58|2003300
5732317|5331|COL|2014-01-16|76.04|77.23|75.86|77.05|1071600
5732318|5331|COL|2014-01-15|76.13|76.56|75.71|75.99|835100
5732319|5331|COL|2014-01-14|75.52|76.11|74.87|76.11|931400
5732320|5331|COL|2014-01-13|75.78|76.21|75.08|75.14|806300
5732321|5331|COL|2014-01-10|76.25|76.37|75.74|75.98|873700
5732322|5331|COL|2014-01-09|76.25|76.64|75.71|76.19|429800
5732323|5331|COL|2014-01-08|75.78|76.2|75.02|76.01|1068900
5732324|5331|COL|2014-01-07|75.75|76.06|75.59|75.78|890900
5732325|5331|COL|2014-01-06|74.79|76.62|74.32|75.67|2243500
5732326|5331|COL|2014-01-03|73.08|73.88|73.06|73.81|567200
5732327|5331|COL|2014-01-02|74|74|72.95|73.11|731200
5732328|5331|COL|2013-12-31|73.79|74.22|73.57|73.92|316800
5732329|5331|COL|2013-12-30|74.11|74.21|73.54|73.78|266400
5732330|5331|COL|2013-12-27|74.21|74.43|73.88|74|224800
5732331|5331|COL|2013-12-26|73.92|74.27|73.55|74.04|171300
5732332|5331|COL|2013-12-24|73.26|73.79|73.14|73.73|111300
5732333|5331|COL|2013-12-23|73.61|73.61|72.93|73.07|427700
5732334|5331|COL|2013-12-20|71.82|73.1|71.81|72.87|723200
5732335|5331|COL|2013-12-19|72.27|72.49|71.65|71.9|983200
5732336|5331|COL|2013-12-18|71.29|72.38|70.58|72.22|902600
5732337|5331|COL|2013-12-17|72.08|72.12|70.97|71.05|1108300
5732338|5331|COL|2013-12-16|71.67|72.29|71.67|71.86|885500
5732339|5331|COL|2013-12-13|71.39|71.54|71.15|71.31|512700
5729711|5329|RKT|2014-01-08|103.55|103.68|101.52|101.81|798600
5729712|5329|RKT|2014-01-07|104.26|104.69|103.35|103.4|421600
5729713|5329|RKT|2014-01-06|105.11|105.54|103.5|103.52|477800
5729714|5329|RKT|2014-01-03|104.34|104.66|103.76|104.38|363900
5729715|5329|RKT|2014-01-02|104.64|105.36|103.83|104.37|603100
5729716|5329|RKT|2013-12-31|105.04|105.87|104.48|105.01|446100
5729717|5329|RKT|2013-12-30|104.4|104.99|103.9|104.8|421800
5729718|5329|RKT|2013-12-27|104.16|105.1|104.15|104.33|248000
5729719|5329|RKT|2013-12-26|104.47|104.81|103.62|104.4|224700
5729720|5329|RKT|2013-12-24|102.9|104.22|102.53|104.12|129300
5729721|5329|RKT|2013-12-23|103.22|103.47|102.42|102.91|492500
5729722|5329|RKT|2013-12-20|102.73|103.41|102.08|102.98|949500
5729723|5329|RKT|2013-12-19|103.22|103.41|101.4|102.03|491800
5729724|5329|RKT|2013-12-18|100.28|103.24|100.12|103.22|718300
5729725|5329|RKT|2013-12-17|101.8|101.84|99.93|100.29|808900
5729726|5329|RKT|2013-12-16|101.52|104.29|98.78|101.7|1376500
5729727|5329|RKT|2013-12-13|97.68|102.47|97.68|100.8|1435400
5729728|5329|RKT|2013-12-12|96.2|97.22|95.8|96.97|789600
5729729|5329|RKT|2013-12-11|96.25|96.85|94.29|96.2|1410900
5729730|5329|RKT|2013-12-10|95.62|97|95.41|95.5|606000
5729731|5329|RKT|2013-12-09|94.71|96.55|94.43|95.95|771300
5729732|5329|RKT|2013-12-06|94.44|95.22|93.26|94.06|590900
5729733|5329|RKT|2013-12-05|93.17|94.08|93.02|93.66|544100
5729734|5329|RKT|2013-12-04|93.02|94.22|92.12|93.26|657200
5729735|5329|RKT|2013-12-03|94.23|94.74|93.05|93.29|814900
5729736|5329|RKT|2013-12-02|94.54|95.8|94|94.7|678500
5699500|5290|RM|2014-01-17|34.37|34.92|33.65|34.62|93500
5699501|5290|RM|2014-01-16|34.74|35.01|34.35|34.42|53500
5699502|5290|RM|2014-01-15|34.86|35|34.17|34.91|178800
5699503|5290|RM|2014-01-14|35.26|35.68|34.8|35.06|114300
5699504|5290|RM|2014-01-13|35.95|35.95|35.07|35.26|59900
5699505|5290|RM|2014-01-10|35.79|36.23|35.61|35.93|186200
5699506|5290|RM|2014-01-09|35.51|35.94|35.1|35.84|74000
5699507|5290|RM|2014-01-08|35|35.71|34.4|35.48|145600
5699508|5290|RM|2014-01-07|34.07|35|34.05|34.95|72600
5699509|5290|RM|2014-01-06|34.44|34.93|33.66|34.08|132400
5699510|5290|RM|2014-01-03|33.14|34.42|32.93|34.3|101900
5699511|5290|RM|2014-01-02|33.94|33.94|32.85|32.94|27700
5699512|5290|RM|2013-12-31|33.96|34.03|33.73|33.93|67600
5699513|5290|RM|2013-12-30|33.88|34|33.62|33.97|20500
5699514|5290|RM|2013-12-27|33.89|34.05|33.63|33.99|35100
5699515|5290|RM|2013-12-26|34.07|34.07|33.55|33.95|31100
5699516|5290|RM|2013-12-24|34.16|34.24|33.81|34|51700
5699517|5290|RM|2013-12-23|34.07|34.83|33.36|34.23|58800
5699518|5290|RM|2013-12-20|33.71|34.19|33.49|34.06|189500
5699519|5290|RM|2013-12-19|33.76|34.05|33.23|33.7|52100
5699520|5290|RM|2013-12-18|33.04|34.08|33|33.9|169700
5699521|5290|RM|2013-12-17|32.2|33.39|32.19|33.07|248300
5699522|5290|RM|2013-12-16|32.34|32.44|32|32.08|85100
5699523|5290|RM|2013-12-13|32.57|32.57|32.02|32.32|41300
5699524|5290|RM|2013-12-12|32.74|33|32.19|32.58|29500
5699525|5290|RM|2013-12-11|33.01|33.17|32.52|32.73|59500
5699526|5290|RM|2013-12-10|32.74|33.45|32.26|33.01|215400
5699527|5290|RM|2013-12-09|32.9|33.7|32.1|32.72|85200
5699528|5290|RM|2013-12-06|32.15|33.02|31.9|32.98|131800
5699529|5290|RM|2013-12-05|32.65|32.74|31.08|32|1166800
5699530|5290|RM|2013-12-04|30.39|31.88|29.83|31.52|68700
5699531|5290|RM|2013-12-03|31.3|31.32|30.2|30.45|68400
5699532|5290|RM|2013-12-02|33.04|33.67|32.41|32.6|12300
5718976|5318|RAI|2014-01-17|48.64|48.71|48.18|48.32|1188600
5718977|5318|RAI|2014-01-16|48.28|48.7|48.28|48.69|2146400
5718978|5318|RAI|2014-01-15|48.28|48.46|48.09|48.36|3943400
5718979|5318|RAI|2014-01-14|48.29|48.52|48.08|48.31|2178600
5718980|5318|RAI|2014-01-13|48.26|48.47|48.05|48.11|2914100
5718981|5318|RAI|2014-01-10|48.68|48.8|48.26|48.31|1770700
5718982|5318|RAI|2014-01-09|48.54|48.79|48.38|48.51|2290100
5718983|5318|RAI|2014-01-08|48.7|48.81|48.12|48.5|4045800
5718984|5318|RAI|2014-01-07|48.79|49.14|48.71|48.73|1727600
5718985|5318|RAI|2014-01-06|48.87|48.9|48.38|48.71|2507800
5718986|5318|RAI|2014-01-03|49.31|49.45|48.63|48.81|1881700
5718987|5318|RAI|2014-01-02|50.05|50.07|49.05|49.27|1602800
5718988|5318|RAI|2013-12-31|49.88|50.21|49.77|49.99|1080300
5718989|5318|RAI|2013-12-30|49.96|50|49.48|49.78|1565700
5718990|5318|RAI|2013-12-27|49.68|49.96|49.57|49.9|1333800
5718991|5318|RAI|2013-12-26|49.25|49.59|49.2|49.48|860800
5718992|5318|RAI|2013-12-24|48.9|49.46|48.88|49.23|1017900
5718993|5318|RAI|2013-12-23|49.08|49.17|48.7|48.86|1444300
5718994|5318|RAI|2013-12-20|48.85|48.96|48.74|48.77|3084200
5675713|5261|RALY|2013-12-03|24.8|25.34|24.39|24.8|116800
5675714|5261|RALY|2013-12-02|24.68|24.68|24.15|24.22|80600
5694276|5284|RBC|2014-01-17|78.95|79.1|78.46|78.77|325000
5694277|5284|RBC|2014-01-16|79.68|80.41|78.87|79|522700
5694278|5284|RBC|2014-01-15|78.26|80.09|78.19|80.02|370000
5694279|5284|RBC|2014-01-14|76.9|78.31|76.55|78.26|320500
5694280|5284|RBC|2014-01-13|77.3|77.49|76.32|76.58|483700
5694281|5284|RBC|2014-01-10|75.75|77.76|75.35|77.27|517600
5694282|5284|RBC|2014-01-09|74.87|75.9|74.6|75.67|250200
5694283|5284|RBC|2014-01-08|74.24|74.65|73.98|74.64|191100
5694284|5284|RBC|2014-01-07|73.37|74.45|73.06|74.36|157500
5694285|5284|RBC|2014-01-06|73.91|74.09|73.13|73.18|210600
5694286|5284|RBC|2014-01-03|73.3|73.81|73.02|73.64|102900
5694287|5284|RBC|2014-01-02|73.62|74|72.81|73.28|159500
5694288|5284|RBC|2013-12-31|74.16|74.42|73.55|73.72|104400
5694289|5284|RBC|2013-12-30|73.59|74.45|73.27|74.06|134200
5694290|5284|RBC|2013-12-27|73.58|73.9|73.22|73.62|90800
5694291|5284|RBC|2013-12-26|73.76|74.15|73.4|73.41|126700
5694292|5284|RBC|2013-12-24|73.24|73.69|72.99|73.5|65800
5694293|5284|RBC|2013-12-23|73|73.54|72.34|73.46|201800
5694294|5284|RBC|2013-12-20|71.27|72.8|70.95|72.76|534300
5694295|5284|RBC|2013-12-19|71.66|72.05|71.15|71.3|191100
5694296|5284|RBC|2013-12-18|70.72|71.96|70.29|71.9|307000
5694297|5284|RBC|2013-12-17|70.81|70.99|70.25|70.42|291800
5694298|5284|RBC|2013-12-16|70.18|71.13|70.08|70.84|383400
5694299|5284|RBC|2013-12-13|70.13|70.32|69.6|69.89|224800
5694300|5284|RBC|2013-12-12|70.3|70.63|69.81|69.91|297700
5694301|5284|RBC|2013-12-11|71.88|72.17|70.36|70.44|302700
5694302|5284|RBC|2013-12-10|72.02|72.93|71.96|72.06|270300
5694303|5284|RBC|2013-12-09|71.78|72.77|71.69|72.31|389800
5694304|5284|RBC|2013-12-06|71.7|72.17|71.49|71.58|565000
5694305|5284|RBC|2013-12-05|72|72.08|71.45|71.59|261300
5694306|5284|RBC|2013-12-04|72.22|72.99|71.9|72.06|357500
5694307|5284|RBC|2013-12-03|73.08|73.48|72.37|72.5|257800
5694308|5284|RBC|2013-12-02|73.51|74.57|72.57|73.42|236100
5715031|5311|RH|2014-01-17|57.27|58.04|56.15|57.74|1000600
5715032|5311|RH|2014-01-16|57.9|58.36|55.14|57.15|2460200
5715033|5311|RH|2014-01-15|61.8|61.8|57.31|57.78|2225100
5715034|5311|RH|2014-01-14|61.65|62.3|60.65|61.44|671400
5715035|5311|RH|2014-01-13|63.36|63.91|61|61.61|1753000
5715036|5311|RH|2014-01-10|64.53|64.68|63.02|63.49|623000
5715037|5311|RH|2014-01-09|65.11|66.11|63.89|64.3|1053700
5715038|5311|RH|2014-01-08|67.2|67.64|65.64|65.91|666100
5715039|5311|RH|2014-01-07|67.72|68.05|66.97|67.41|466600
5715040|5311|RH|2014-01-06|68.33|68.61|67.65|67.68|685500
5715041|5311|RH|2014-01-03|67.11|68.42|67.11|68.3|464800
5715042|5311|RH|2014-01-02|67|68.81|66.78|67.32|609200
5715043|5311|RH|2013-12-31|65|67.47|64.82|67.3|486600
5715044|5311|RH|2013-12-30|64.34|65.76|64.15|65.08|507800
5715045|5311|RH|2013-12-27|65.64|66.25|64.17|64.64|319800
5715046|5311|RH|2013-12-26|65.82|66.56|65.16|65.37|412500
5715047|5311|RH|2013-12-24|65.82|65.95|65.21|65.7|374600
5715048|5311|RH|2013-12-23|68|68.12|65.34|65.59|964200
5715049|5311|RH|2013-12-20|65.43|67.98|65.11|67.65|1329800
5715050|5311|RH|2013-12-19|64.33|65.2|64.05|64.83|988700
5715051|5311|RH|2013-12-18|63.96|65.1|62.37|65.05|1413800
5715052|5311|RH|2013-12-17|63.43|64.34|63|63.59|1135500
5715053|5311|RH|2013-12-16|66.79|67.84|63.3|64.06|1789400
5715054|5311|RH|2013-12-13|60.62|65.6|60.15|65.25|7481000
5715055|5311|RH|2013-12-12|65.7|66.96|64.97|65.27|4176500
5715056|5311|RH|2013-12-11|68.78|69.06|65.91|66.04|1296400
5715057|5311|RH|2013-12-10|67.06|69.22|67|68.79|1162100
5715058|5311|RH|2013-12-09|72.35|72.5|67.12|67.39|2141200
5715059|5311|RH|2013-12-06|74.48|74.48|72.06|72.52|598400
5715060|5311|RH|2013-12-05|73.7|74.84|73.7|74.02|248000
5715061|5311|RH|2013-12-04|73.18|74.36|72.75|73.96|410700
5715062|5311|RH|2013-12-03|73.71|74.39|72.65|73.16|517800
5715063|5311|RH|2013-12-02|75.3|75.68|72.67|73.03|429300
5782377|5401|SWM|2014-01-17|47.23|47.28|46.78|46.81|131100
5782378|5401|SWM|2014-01-16|47.02|47.31|46.53|47.11|122700
5782379|5401|SWM|2014-01-15|46.75|47.27|46.75|47.08|94300
5782380|5401|SWM|2014-01-14|46.47|46.79|45.94|46.73|213800
5782381|5401|SWM|2014-01-13|46.3|46.73|45.73|46.27|216200
5782382|5401|SWM|2014-01-10|47.22|47.45|46.33|46.63|405400
5782383|5401|SWM|2014-01-09|47.43|47.43|46.71|47|378100
5782384|5401|SWM|2014-01-08|48.85|49.21|46.72|47.25|390100
5782385|5401|SWM|2014-01-07|49.77|50.31|48.88|48.95|189000
5782386|5401|SWM|2014-01-06|50.77|50.79|49.37|49.46|234600
5712973|5307|RFP|2013-12-05|15.31|15.43|15.02|15.22|173600
5712974|5307|RFP|2013-12-04|15.41|15.68|15.33|15.33|298900
5712975|5307|RFP|2013-12-03|16.06|16.11|15.49|15.59|317000
5712976|5307|RFP|2013-12-02|15.92|16.21|15.88|16.19|367900
5738846|5336|ROP|2014-01-17|140.66|140.73|139.42|140.04|391400
5738847|5336|ROP|2014-01-16|141.25|142.53|140.62|140.86|322700
5738848|5336|ROP|2014-01-15|139.74|140.6|139.52|140.57|286400
5738849|5336|ROP|2014-01-14|138.45|139.71|137.81|139.65|422900
5738850|5336|ROP|2014-01-13|138.81|139.93|137.73|137.98|352900
5738851|5336|ROP|2014-01-10|139.54|139.96|138.48|139.38|274700
5738852|5336|ROP|2014-01-09|139.26|140.32|139.18|139.54|489200
5738853|5336|ROP|2014-01-08|137.73|139.05|137.41|138.31|349000
5738854|5336|ROP|2014-01-07|138.19|138.41|136.83|137.93|345800
5738855|5336|ROP|2014-01-06|139.17|139.31|137.27|137.66|396300
5738856|5336|ROP|2014-01-03|138.05|139.03|137.56|138.23|357300
5738857|5336|ROP|2014-01-02|138.53|138.53|137.32|138.08|359400
5738858|5336|ROP|2013-12-31|139.21|139.91|137.91|138.68|303900
5738859|5336|ROP|2013-12-30|138.27|139.2|138.1|138.56|219600
5738860|5336|ROP|2013-12-27|138.12|138.88|137.24|138.43|240500
5738861|5336|ROP|2013-12-26|137.11|138.37|135.83|138.1|194800
5738862|5336|ROP|2013-12-24|136.61|137.44|136.05|137|90900
5738863|5336|ROP|2013-12-23|135.83|137.01|135.52|136.79|361900
5738864|5336|ROP|2013-12-20|134.06|135.53|133.85|135.41|637000
5738865|5336|ROP|2013-12-19|132.91|134.16|132.75|133.94|698300
5738866|5336|ROP|2013-12-18|132.37|133.46|131.01|133.38|994100
5738867|5336|ROP|2013-12-17|132.17|132.66|131.49|131.7|489800
5738868|5336|ROP|2013-12-16|129.59|132.64|129.59|132.05|634700
5738869|5336|ROP|2013-12-13|129.81|130.59|129.33|129.9|630100
5738870|5336|ROP|2013-12-12|129.01|129.8|128.53|129.47|420700
5738871|5336|ROP|2013-12-11|129.23|130.55|129.16|129.48|696700
5738872|5336|ROP|2013-12-10|129.25|130.16|128.17|129.67|470100
5738873|5336|ROP|2013-12-09|129.48|130.49|129.47|130.15|405000
5738874|5336|ROP|2013-12-06|128.38|129.56|127.94|129.34|307100
5738875|5336|ROP|2013-12-05|127.09|127.54|126.71|127.13|507200
5738876|5336|ROP|2013-12-04|127.59|128.66|126.05|127.57|343000
5738877|5336|ROP|2013-12-03|129.15|129.81|127.75|128.2|386700
5738878|5336|ROP|2013-12-02|129.46|130.45|129.07|129.85|412700
5752028|5364|RPM|2014-01-17|43.24|43.29|42.75|42.83|1770500
5752029|5364|RPM|2014-01-16|43.17|43.35|43.05|43.17|592200
5752030|5364|RPM|2014-01-15|43.25|43.35|42.97|43.35|818100
5752031|5364|RPM|2014-01-14|42.88|43.15|42.38|43.11|1110100
5752032|5364|RPM|2014-01-13|43.23|43.29|42.54|42.62|906400
5752033|5364|RPM|2014-01-10|42.56|43.86|42.48|43.09|2324600
5752034|5364|RPM|2014-01-09|42.42|42.63|41.97|42.28|1363600
5752035|5364|RPM|2014-01-08|41.89|43|41.39|42.66|2710900
5752036|5364|RPM|2014-01-07|41.37|41.47|40.77|41.47|2140700
5752037|5364|RPM|2014-01-06|41.56|41.65|41.06|41.35|939200
5752038|5364|RPM|2014-01-03|41.19|41.54|41.07|41.48|663200
5752039|5364|RPM|2014-01-02|41.28|41.53|40.91|41.1|703300
5752040|5364|RPM|2013-12-31|41.16|41.63|41.12|41.51|595100
5752041|5364|RPM|2013-12-30|41.12|41.29|41.03|41.14|358100
5752042|5364|RPM|2013-12-27|41.19|41.33|41|41.12|310300
5752043|5364|RPM|2013-12-26|41.33|41.55|41.08|41.15|232100
5752044|5364|RPM|2013-12-24|40.83|41.32|40.77|41.29|132200
5752045|5364|RPM|2013-12-23|40.94|41.1|40.6|40.91|606100
5752046|5364|RPM|2013-12-20|40.22|40.75|40.21|40.64|810900
5752047|5364|RPM|2013-12-19|40.24|40.44|40.04|40.23|561800
5752048|5364|RPM|2013-12-18|39.89|40.4|39.57|40.37|666100
5752049|5364|RPM|2013-12-17|39.6|39.95|39.42|39.87|413900
5752050|5364|RPM|2013-12-16|39.75|40.02|39.44|39.74|563400
5752051|5364|RPM|2013-12-13|39.53|39.68|39.32|39.64|536600
5752052|5364|RPM|2013-12-12|39.45|39.72|39.38|39.49|555500
5752053|5364|RPM|2013-12-11|40.16|40.18|39.4|39.57|662300
5752054|5364|RPM|2013-12-10|39.85|40.21|39.73|40.15|623800
5752055|5364|RPM|2013-12-09|39.95|40.16|39.86|39.99|398600
5752056|5364|RPM|2013-12-06|39.78|40.14|39.73|39.94|493500
5752057|5364|RPM|2013-12-05|39.03|39.49|39.03|39.49|604800
5752058|5364|RPM|2013-12-04|38.84|39.72|38.78|39.2|856200
5752059|5364|RPM|2013-12-03|39.12|39.33|38.34|38.64|881200
5752060|5364|RPM|2013-12-02|39.58|39.95|39.29|39.36|504700
5744192|5342|RY|2014-01-17|64.98|65.78|64.98|65.51|686500
5744193|5342|RY|2014-01-16|65.09|65.3|64.87|65.29|403400
5744194|5342|RY|2014-01-15|64.97|65.18|64.81|64.94|367000
5744195|5342|RY|2014-01-14|65.48|65.5|64.78|64.81|583200
5744196|5342|RY|2014-01-13|65.43|65.8|65.43|65.59|595100
5744197|5342|RY|2014-01-10|65.25|65.44|65.07|65.33|337900
5744198|5342|RY|2014-01-09|65.55|65.86|65.07|65.53|407000
5744199|5342|RY|2014-01-08|65.66|65.85|65.37|65.73|521000
5718995|5318|RAI|2013-12-19|48.87|49|48.61|48.82|2291900
5718996|5318|RAI|2013-12-18|48.75|48.95|48.01|48.8|4074200
5718997|5318|RAI|2013-12-17|48.62|48.85|48.5|48.6|2193900
5718998|5318|RAI|2013-12-16|49.07|49.1|48.68|48.72|2117100
5718999|5318|RAI|2013-12-13|49.19|49.19|48.79|48.96|2138900
5719000|5318|RAI|2013-12-12|49.84|50.07|49.05|49.11|4588100
5719001|5318|RAI|2013-12-11|50.98|50.98|50.26|50.55|2230900
5719002|5318|RAI|2013-12-10|51.22|51.25|50.6|50.81|2972500
5719003|5318|RAI|2013-12-09|51.31|51.46|50.7|51.36|2334200
5719004|5318|RAI|2013-12-06|50.72|51.35|50.69|51.26|1821500
5719005|5318|RAI|2013-12-05|50.62|50.76|50.32|50.53|2106400
5719006|5318|RAI|2013-12-04|49.99|50.79|49.96|50.63|2731600
5719007|5318|RAI|2013-12-03|49.95|50.21|49.71|50.2|1773000
5719008|5318|RAI|2013-12-02|50.39|50.5|50.01|50.06|1543800
5710332|5304|RMD|2014-01-17|45.06|46.03|44.9|45.63|1011700
5710333|5304|RMD|2014-01-16|46.05|46.14|45.67|45.81|1093400
5710334|5304|RMD|2014-01-15|46.19|46.71|45.91|46.69|1058200
5710335|5304|RMD|2014-01-14|46.71|46.71|45.71|45.87|1914500
5710336|5304|RMD|2014-01-13|47.7|47.92|46.6|46.83|1057700
5710337|5304|RMD|2014-01-10|47.77|47.98|47.56|47.78|516200
5710338|5304|RMD|2014-01-09|47.64|48.33|47.34|47.82|1250900
5710339|5304|RMD|2014-01-08|47.31|47.96|47.06|47.79|928900
5710340|5304|RMD|2014-01-07|46.52|47.75|46.5|47.41|990700
5710341|5304|RMD|2014-01-06|46.4|46.73|46.21|46.32|1177000
5710342|5304|RMD|2014-01-03|46.85|47.5|46.59|46.75|958000
5710343|5304|RMD|2014-01-02|47.01|47.01|46.13|46.2|773400
5710344|5304|RMD|2013-12-31|47.27|47.59|46.98|47.08|480800
5710345|5304|RMD|2013-12-30|47.17|47.64|47.13|47.21|750900
5710346|5304|RMD|2013-12-27|47.28|47.29|46.71|46.96|434700
5710347|5304|RMD|2013-12-26|46.99|47.39|46.99|47.28|633300
5710348|5304|RMD|2013-12-24|46.89|47.12|46.71|46.95|241700
5710349|5304|RMD|2013-12-23|46.49|46.65|46.25|46.61|610700
5710350|5304|RMD|2013-12-20|46.07|46.57|45.95|46.09|1618600
5710351|5304|RMD|2013-12-19|45.71|45.8|45.25|45.65|1796200
5710352|5304|RMD|2013-12-18|45.65|46.04|45.38|45.77|1295300
5710353|5304|RMD|2013-12-17|46.31|46.32|45.51|45.86|1476400
5710354|5304|RMD|2013-12-16|46.75|46.91|46.11|46.15|1114300
5710355|5304|RMD|2013-12-13|46.28|46.82|46.25|46.46|2351300
5710356|5304|RMD|2013-12-12|47.6|47.6|45.14|45.36|1422200
5710357|5304|RMD|2013-12-11|47.5|47.5|45.31|45.49|2017900
5710358|5304|RMD|2013-12-10|47.49|47.98|46.88|47.42|1341800
5710359|5304|RMD|2013-12-09|47.97|48.35|47.61|48.13|1083000
5710360|5304|RMD|2013-12-06|47.1|48.05|47.1|47.88|1007900
5710361|5304|RMD|2013-12-05|47.08|47.42|46.8|47.23|923100
5710362|5304|RMD|2013-12-04|47.95|47.98|46.74|47.2|2276600
5710363|5304|RMD|2013-12-03|48.84|49.28|48.25|48.72|2094400
5710364|5304|RMD|2013-12-02|48.81|49.41|48.36|48.84|878000
5772209|5385|SDT|2014-01-17|10.46|10.5|10.3|10.45|181200
5772210|5385|SDT|2014-01-16|10.13|10.38|10.05|10.34|201900
5772211|5385|SDT|2014-01-15|9.91|10.06|9.82|10.02|194600
5772212|5385|SDT|2014-01-14|9.79|9.9|9.7|9.83|103000
5772213|5385|SDT|2014-01-13|9.74|9.88|9.7|9.7|138700
5772214|5385|SDT|2014-01-10|9.7|9.75|9.6|9.67|142600
5772215|5385|SDT|2014-01-09|9.88|10|9.65|9.67|299900
5772216|5385|SDT|2014-01-08|9.9|9.9|9.52|9.6|156700
5772217|5385|SDT|2014-01-07|9.71|9.96|9.67|9.79|192300
5772218|5385|SDT|2014-01-06|9.25|9.75|9.25|9.7|257200
5772219|5385|SDT|2014-01-03|9.08|9.29|9.06|9.25|132500
5772220|5385|SDT|2014-01-02|9.28|9.3|9.1|9.1|134400
5772221|5385|SDT|2013-12-31|9.03|9.31|9.03|9.25|313200
5772222|5385|SDT|2013-12-30|9.1|9.46|9.06|9.07|376100
5772223|5385|SDT|2013-12-27|9.07|9.17|8.94|9.17|347100
5772224|5385|SDT|2013-12-26|8.92|9.22|8.92|9.15|259600
5772225|5385|SDT|2013-12-24|8.9|9.02|8.9|8.99|118900
5772226|5385|SDT|2013-12-23|8.98|9.11|8.85|8.92|295300
5772227|5385|SDT|2013-12-20|8.85|9.12|8.85|8.95|288400
5772228|5385|SDT|2013-12-19|8.8|9.02|8.8|8.89|258000
5772229|5385|SDT|2013-12-18|8.77|9|8.72|8.9|303600
5772230|5385|SDT|2013-12-17|9|9.09|8.65|8.83|499300
5772231|5385|SDT|2013-12-16|9.25|9.25|9|9|340200
5772232|5385|SDT|2013-12-13|9.28|9.35|9.2|9.3|138400
5772233|5385|SDT|2013-12-12|9.29|9.35|9.16|9.26|239500
5772234|5385|SDT|2013-12-11|9.64|9.65|9.26|9.32|282000
5772235|5385|SDT|2013-12-10|9.36|9.71|9.35|9.64|231600
5772236|5385|SDT|2013-12-09|9.55|9.59|9.35|9.39|268900
5772237|5385|SDT|2013-12-06|9.7|9.74|9.45|9.59|235600
5772238|5385|SDT|2013-12-05|10.16|10.2|9.56|9.73|401400
5772239|5385|SDT|2013-12-04|10.98|11|10.22|10.22|193300
5782387|5401|SWM|2014-01-03|50.25|50.93|50.05|50.67|71000
5782388|5401|SWM|2014-01-02|51.16|51.23|50.18|50.33|130500
5782389|5401|SWM|2013-12-31|50.77|51.85|50.77|51.47|130500
5782390|5401|SWM|2013-12-30|51.59|51.87|50.58|50.72|86800
5782391|5401|SWM|2013-12-27|51.37|51.86|50.67|51.53|85000
5782392|5401|SWM|2013-12-26|51.2|51.71|50.79|51.14|74900
5782393|5401|SWM|2013-12-24|50.45|51.03|50.44|50.86|82900
5782394|5401|SWM|2013-12-23|50.73|50.73|50.01|50.5|125100
5782395|5401|SWM|2013-12-20|50.24|50.91|49.94|50.5|362300
5782396|5401|SWM|2013-12-19|50|50.24|49.63|50.05|128400
5782397|5401|SWM|2013-12-18|49.35|50|49.1|49.99|115600
5782398|5401|SWM|2013-12-17|49.53|49.55|48.76|49.33|67400
5782399|5401|SWM|2013-12-16|48.67|49.8|48|49.62|160500
5782400|5401|SWM|2013-12-13|48.67|48.87|47.72|48.62|248200
5782401|5401|SWM|2013-12-12|48.56|49.16|48.12|48.68|121600
5782402|5401|SWM|2013-12-11|49.95|49.95|48.41|48.55|134200
5782403|5401|SWM|2013-12-10|48.94|50.02|48.75|49.92|265100
5782404|5401|SWM|2013-12-09|50.33|50.44|49.02|49.16|201700
5782405|5401|SWM|2013-12-06|50.88|50.88|50.32|50.71|76000
5782406|5401|SWM|2013-12-05|50.35|50.54|49.93|50.19|78700
5782407|5401|SWM|2013-12-04|50.92|51.56|49.92|50.35|127600
5782408|5401|SWM|2013-12-03|50.5|51.01|49.94|50.98|203200
5782409|5401|SWM|2013-12-02|51.55|51.68|50.35|50.73|98400
5748110|5361|RMT|2014-01-17|12.49|12.58|12.46|12.51|74200
5748111|5361|RMT|2014-01-16|12.5|12.5|12.43|12.46|120300
5748112|5361|RMT|2014-01-15|12.45|12.5|12.43|12.49|83000
5748113|5361|RMT|2014-01-14|12.53|12.53|12.4|12.44|64100
5748114|5361|RMT|2014-01-13|12.59|12.62|12.39|12.46|78500
5748115|5361|RMT|2014-01-10|12.59|12.64|12.56|12.64|70900
5748116|5361|RMT|2014-01-09|12.54|12.62|12.48|12.6|59600
5748117|5361|RMT|2014-01-08|12.51|12.52|12.47|12.51|39100
5748118|5361|RMT|2014-01-07|12.44|12.49|12.39|12.49|64800
5748119|5361|RMT|2014-01-06|12.4|12.43|12.36|12.38|83400
5748120|5361|RMT|2014-01-03|12.38|12.39|12.28|12.37|46700
5748121|5361|RMT|2014-01-02|12.54|12.54|12.3|12.35|43100
5748122|5361|RMT|2013-12-31|12.6|12.62|12.53|12.61|53100
5748123|5361|RMT|2013-12-30|12.69|12.69|12.59|12.6|50200
5748124|5361|RMT|2013-12-27|12.6|12.66|12.6|12.63|63900
5748125|5361|RMT|2013-12-26|12.58|12.64|12.54|12.58|60300
5748126|5361|RMT|2013-12-24|12.58|12.58|12.48|12.53|51000
5748127|5361|RMT|2013-12-23|12.31|12.64|12.21|12.54|153400
5748128|5361|RMT|2013-12-20|12.08|12.29|12.04|12.29|86000
5748129|5361|RMT|2013-12-19|11.99|12.08|11.97|12.05|61100
5748130|5361|RMT|2013-12-18|11.82|12|11.81|12|76200
5748131|5361|RMT|2013-12-17|11.81|11.88|11.7|11.83|90600
5748132|5361|RMT|2013-12-16|11.6|11.86|11.57|11.86|112800
5748133|5361|RMT|2013-12-13|11.42|11.57|11.4|11.57|185300
5748134|5361|RMT|2013-12-12|11.56|11.62|11.33|11.42|192900
5748135|5361|RMT|2013-12-11|11.69|11.76|11.56|11.6|397800
5748136|5361|RMT|2013-12-10|12.6|12.66|12.57|12.65|186000
5748137|5361|RMT|2013-12-09|12.66|12.66|12.54|12.66|138400
5748138|5361|RMT|2013-12-06|12.56|12.65|12.53|12.62|87000
5748139|5361|RMT|2013-12-05|12.52|12.52|12.4|12.46|123700
5748140|5361|RMT|2013-12-04|12.51|12.57|12.43|12.5|90700
5748141|5361|RMT|2013-12-03|12.53|12.58|12.5|12.51|85200
5748142|5361|RMT|2013-12-02|12.69|12.71|12.58|12.6|80400
5750722|5363|RES|2014-01-17|18.28|19.08|18.21|18.91|821400
5750723|5363|RES|2014-01-16|18.22|18.45|18.09|18.28|413000
5750724|5363|RES|2014-01-15|18.3|18.66|18.25|18.26|402300
5750725|5363|RES|2014-01-14|17.8|18.32|17.75|18.29|242200
5750726|5363|RES|2014-01-13|17.87|18.11|17.69|17.76|363500
5750727|5363|RES|2014-01-10|17.7|18.11|17.7|18|386500
5750728|5363|RES|2014-01-09|17.68|17.82|17.6|17.7|398800
5750729|5363|RES|2014-01-08|17.98|18.02|17.54|17.71|595300
5750730|5363|RES|2014-01-07|17.9|18.11|17.73|18.06|393000
5750731|5363|RES|2014-01-06|18.24|18.29|17.91|17.91|709900
5750732|5363|RES|2014-01-03|17.7|18.4|17.66|18.24|910900
5750733|5363|RES|2014-01-02|17.86|18.16|17.68|17.73|713300
5750734|5363|RES|2013-12-31|18.01|18.11|17.85|17.85|365500
5750735|5363|RES|2013-12-30|18.1|18.19|17.9|18.01|261800
5750736|5363|RES|2013-12-27|17.92|18.13|17.82|18.06|411900
5750737|5363|RES|2013-12-26|18.13|18.2|17.91|17.95|230900
5750738|5363|RES|2013-12-24|17.8|18.18|17.76|18.05|106100
5750739|5363|RES|2013-12-23|18.09|18.13|17.85|17.86|270600
5750740|5363|RES|2013-12-20|17.75|18.14|17.75|17.95|546500
5750741|5363|RES|2013-12-19|17.5|17.8|17.39|17.78|502300
5750742|5363|RES|2013-12-18|17.67|17.71|17.22|17.59|607000
5750743|5363|RES|2013-12-17|17.78|17.82|17.52|17.62|366500
5732340|5331|COL|2013-12-12|71.64|71.84|71.01|71.26|572000
5732341|5331|COL|2013-12-11|72.87|72.87|71.48|71.58|565200
5732342|5331|COL|2013-12-10|73.05|73.47|72.68|72.89|393800
5732343|5331|COL|2013-12-09|73.45|73.83|73.04|73.4|596900
5732344|5331|COL|2013-12-06|72.9|73.58|72.79|73.5|415200
5732345|5331|COL|2013-12-05|72.55|72.96|72.22|72.41|604800
5732346|5331|COL|2013-12-04|72.2|72.87|71.81|72.66|834900
5732347|5331|COL|2013-12-03|72.43|72.94|72.07|72.47|577600
5732348|5331|COL|2013-12-02|72.73|73.24|72.56|72.66|522400
5727721|5326|RLJ|2014-01-17|25.04|25.24|24.95|24.95|428700
5727722|5326|RLJ|2014-01-16|25.22|25.42|25.04|25.08|484500
5727723|5326|RLJ|2014-01-15|25.03|25.28|24.97|25.25|380000
5727724|5326|RLJ|2014-01-14|24.98|25.23|24.8|25.07|395400
5727725|5326|RLJ|2014-01-13|24.83|24.97|24.68|24.93|514200
5727726|5326|RLJ|2014-01-10|24.82|24.97|24.65|24.91|559600
5727727|5326|RLJ|2014-01-09|24.85|24.85|24.36|24.75|526700
5727728|5326|RLJ|2014-01-08|24.63|24.87|24.35|24.83|624800
5727729|5326|RLJ|2014-01-07|24.62|24.9|24.52|24.69|367300
5727730|5326|RLJ|2014-01-06|24.68|24.74|24.48|24.61|583200
5727731|5326|RLJ|2014-01-03|24.23|24.72|24.17|24.64|518800
5727732|5326|RLJ|2014-01-02|24.28|24.28|23.92|24.24|510500
5727733|5326|RLJ|2013-12-31|24.34|24.59|24.3|24.32|346900
5727734|5326|RLJ|2013-12-30|24.35|24.52|24.31|24.31|456100
5727735|5326|RLJ|2013-12-27|24.35|24.44|24.21|24.4|318100
5727736|5326|RLJ|2013-12-26|24.58|24.7|24.45|24.59|394700
5727737|5326|RLJ|2013-12-24|24.61|24.75|24.45|24.54|197600
5727738|5326|RLJ|2013-12-23|24.57|24.7|24.45|24.61|804600
5727739|5326|RLJ|2013-12-20|24.39|24.66|24.14|24.5|1272200
5727740|5326|RLJ|2013-12-19|24.25|24.45|24|24.34|1051600
5727741|5326|RLJ|2013-12-18|23.85|24.41|23.72|24.4|1092500
5727742|5326|RLJ|2013-12-17|23.46|23.97|23.37|23.74|821300
5727743|5326|RLJ|2013-12-16|22.98|23.4|22.89|23.33|1555500
5727744|5326|RLJ|2013-12-13|22.76|23.01|22.73|22.82|738100
5727745|5326|RLJ|2013-12-12|22.73|22.87|22.6|22.7|990800
5727746|5326|RLJ|2013-12-11|23.34|23.36|22.71|22.74|889800
5727747|5326|RLJ|2013-12-10|23.53|23.56|23.24|23.36|631200
5727748|5326|RLJ|2013-12-09|23.42|23.53|23.12|23.51|628200
5727749|5326|RLJ|2013-12-06|23.33|23.53|23.26|23.4|561000
5727750|5326|RLJ|2013-12-05|23.14|23.32|22.91|23.24|653100
5727751|5326|RLJ|2013-12-04|23.12|23.46|23.04|23.22|504600
5727752|5326|RLJ|2013-12-03|23.52|23.62|23.21|23.29|732200
5727753|5326|RLJ|2013-12-02|24.08|24.1|23.57|23.64|525700
5715335|5312|RPAI|2014-01-17|12.34|12.46|12.23|12.45|1344600
5715336|5312|RPAI|2014-01-16|12.25|12.39|12.07|12.3|1480900
5715337|5312|RPAI|2014-01-15|12.28|12.54|12.2|12.53|1275600
5715338|5312|RPAI|2014-01-14|12.32|12.42|12.31|12.38|1307500
5715339|5312|RPAI|2014-01-13|12.44|12.54|12.32|12.36|1187900
5715340|5312|RPAI|2014-01-10|12.51|12.62|12.4|12.51|1123400
5715341|5312|RPAI|2014-01-09|12.5|12.55|12.41|12.49|893500
5715342|5312|RPAI|2014-01-08|12.55|12.6|12.44|12.5|1589200
5715343|5312|RPAI|2014-01-07|12.75|12.86|12.63|12.7|1148200
5715344|5312|RPAI|2014-01-06|12.68|12.93|12.66|12.8|1700200
5715345|5312|RPAI|2014-01-03|12.56|12.75|12.55|12.69|887500
5715346|5312|RPAI|2014-01-02|12.65|12.67|12.52|12.59|846300
5715347|5312|RPAI|2013-12-31|12.69|12.72|12.59|12.72|1063300
5715348|5312|RPAI|2013-12-30|12.55|12.76|12.53|12.76|1229800
5715349|5312|RPAI|2013-12-27|12.62|12.71|12.52|12.65|969700
5715350|5312|RPAI|2013-12-26|12.86|12.91|12.75|12.82|1212500
5715351|5312|RPAI|2013-12-24|12.78|12.88|12.72|12.86|356200
5715352|5312|RPAI|2013-12-23|12.88|13|12.79|12.82|1181800
5715353|5312|RPAI|2013-12-20|12.73|12.91|12.71|12.91|3607200
5715354|5312|RPAI|2013-12-19|12.94|13|12.74|12.76|1839200
5715355|5312|RPAI|2013-12-18|12.76|13.07|12.69|13.03|1564700
5715356|5312|RPAI|2013-12-17|12.76|12.9|12.74|12.77|1144400
5715357|5312|RPAI|2013-12-16|12.8|12.9|12.74|12.76|1012700
5715358|5312|RPAI|2013-12-13|12.76|12.88|12.74|12.79|1040500
5715359|5312|RPAI|2013-12-12|12.72|12.84|12.68|12.81|1160500
5715360|5312|RPAI|2013-12-11|13.12|13.12|12.79|12.79|3459500
5715361|5312|RPAI|2013-12-10|12.9|13.18|12.88|13.15|1272800
5715362|5312|RPAI|2013-12-09|12.75|12.93|12.75|12.92|1287500
5715363|5312|RPAI|2013-12-06|12.58|12.8|12.58|12.79|1508800
5715364|5312|RPAI|2013-12-05|12.62|12.71|12.55|12.6|1957600
5715365|5312|RPAI|2013-12-04|12.71|12.91|12.68|12.71|1792800
5715366|5312|RPAI|2013-12-03|12.88|12.99|12.85|12.89|1153800
5715367|5312|RPAI|2013-12-02|13.28|13.31|12.75|12.99|1824500
5717089|5315|REX|2014-01-17|41.31|43.55|40.75|42.75|86900
5717090|5315|REX|2014-01-16|40.88|42.13|40.52|41.22|53000
5717091|5315|REX|2014-01-15|40.52|40.88|40.03|40.65|58000
5744200|5342|RY|2014-01-07|66.32|66.7|65.9|65.91|444200
5744201|5342|RY|2014-01-06|66.99|67|66.24|66.32|440700
5744202|5342|RY|2014-01-03|67.11|67.3|66.92|67.08|444900
5744203|5342|RY|2014-01-02|67.1|67.36|66.56|67.05|461700
5744204|5342|RY|2013-12-31|67.25|67.47|67.18|67.23|362500
5744205|5342|RY|2013-12-30|66.47|67.16|66.42|67.16|328200
5744206|5342|RY|2013-12-27|67.02|67.08|66.42|66.6|493900
5744207|5342|RY|2013-12-26|67|67.18|66.75|66.96|182200
5744208|5342|RY|2013-12-24|66.65|67.13|66.61|66.96|202500
5744209|5342|RY|2013-12-23|66.62|66.82|66.4|66.7|458700
5744210|5342|RY|2013-12-20|66.22|66.71|65.94|66|549700
5744211|5342|RY|2013-12-19|65.3|66.28|65.2|66.16|554600
5744212|5342|RY|2013-12-18|64.84|65.81|64.76|65.37|549800
5744213|5342|RY|2013-12-17|65.33|65.46|64.76|64.81|537000
5744214|5342|RY|2013-12-16|64.98|65.63|64.86|65.16|733900
5744215|5342|RY|2013-12-13|64.04|64.56|63.83|64.4|651000
5744216|5342|RY|2013-12-12|64.13|64.49|63.83|64.06|765600
5744217|5342|RY|2013-12-11|65.21|65.38|64.28|64.64|579700
5744218|5342|RY|2013-12-10|65.66|65.68|65.19|65.37|494600
5744219|5342|RY|2013-12-09|64.92|66.05|64.92|65.65|932100
5744220|5342|RY|2013-12-06|64.68|65.32|64.4|64.82|649000
5744221|5342|RY|2013-12-05|64.21|64.5|63.43|64.04|772500
5744222|5342|RY|2013-12-04|64.85|64.92|63.88|64.61|850900
5744223|5342|RY|2013-12-03|65.66|65.67|64.6|65.21|838900
5744224|5342|RY|2013-12-02|65.99|66.59|65.85|66.17|1016400
5731010|5330|ROK|2014-01-17|119.66|119.66|118.66|119.23|735700
5731011|5330|ROK|2014-01-16|117.68|119.71|117.64|119.66|985300
5731012|5330|ROK|2014-01-15|118.32|119.03|118.2|118.86|889200
5731013|5330|ROK|2014-01-14|115.43|118.83|115.03|118.24|1203600
5731014|5330|ROK|2014-01-13|116.46|117.32|114.77|115.07|657700
5731015|5330|ROK|2014-01-10|116.82|117.3|115.96|116.96|503500
5731016|5330|ROK|2014-01-09|116.75|117.33|115.03|116.43|537700
5731017|5330|ROK|2014-01-08|117.28|117.28|115.71|116.47|785500
5731018|5330|ROK|2014-01-07|117.57|117.57|115.78|117.04|556200
5731019|5330|ROK|2014-01-06|118.2|118.74|116.12|116.52|662300
5731020|5330|ROK|2014-01-03|116.61|118.01|116.45|117.83|606600
5731021|5330|ROK|2014-01-02|117.62|117.99|116.01|116.38|479100
5731022|5330|ROK|2013-12-31|117.97|118.81|117.79|118.16|346200
5731023|5330|ROK|2013-12-30|117.76|118.49|117.4|117.7|513300
5731024|5330|ROK|2013-12-27|118.73|119.03|117.56|117.98|464900
5731025|5330|ROK|2013-12-26|117.49|118|117.03|117.81|307300
5731026|5330|ROK|2013-12-24|116.5|117.38|116.19|117.1|250300
5731027|5330|ROK|2013-12-23|117.26|117.67|116.21|116.35|773800
5731028|5330|ROK|2013-12-20|113.89|117.11|113.89|116.51|1154700
5731029|5330|ROK|2013-12-19|112.59|114.13|112.31|114.03|651300
5731030|5330|ROK|2013-12-18|110.32|113.32|109.63|113.11|752700
5731031|5330|ROK|2013-12-17|111.03|111.46|110.26|110.53|477900
5731032|5330|ROK|2013-12-16|110.81|111.9|110.73|110.96|797200
5731033|5330|ROK|2013-12-13|110.57|111.45|110.04|110.52|385100
5731034|5330|ROK|2013-12-12|109.61|110.95|108.78|110.53|798000
5731035|5330|ROK|2013-12-11|112.36|112.36|109.44|109.67|516900
5731036|5330|ROK|2013-12-10|111.62|112.95|111.38|111.88|678400
5731037|5330|ROK|2013-12-09|111.44|112.37|111.11|111.96|706500
5731038|5330|ROK|2013-12-06|110.5|111.88|110.01|111.7|666300
5731039|5330|ROK|2013-12-05|108.98|110.2|108.5|109.21|624700
5731040|5330|ROK|2013-12-04|110.5|111.21|108.35|108.89|1577800
5731041|5330|ROK|2013-12-03|112.56|112.56|110.28|111.16|640000
5731042|5330|ROK|2013-12-02|113.14|113.56|111.67|111.85|701800
5728398|5328|RHI|2014-01-17|42.49|42.6|42.03|42.13|1026500
5728399|5328|RHI|2014-01-16|42.57|42.94|42.08|42.52|886900
5728400|5328|RHI|2014-01-15|41.41|43.06|41.41|42.68|1501700
5728401|5328|RHI|2014-01-14|40.46|41.22|40.46|41.04|1042600
5728402|5328|RHI|2014-01-13|41.26|41.55|40.28|40.37|1023000
5728403|5328|RHI|2014-01-10|41.12|41.89|41.01|41.55|1108400
5728404|5328|RHI|2014-01-09|41.13|41.28|40.63|40.93|852400
5728405|5328|RHI|2014-01-08|41.34|41.38|40.91|41.1|945500
5728406|5328|RHI|2014-01-07|41.23|41.65|41.17|41.35|814900
5728407|5328|RHI|2014-01-06|41.88|41.88|40.92|40.96|1069700
5728408|5328|RHI|2014-01-03|41.56|41.99|41.38|41.55|903400
5728409|5328|RHI|2014-01-02|41.72|41.9|41.36|41.37|749100
5728410|5328|RHI|2013-12-31|42.05|42.33|41.85|41.99|453300
5728411|5328|RHI|2013-12-30|41.93|42.17|41.82|42|643000
5728412|5328|RHI|2013-12-27|42.26|42.26|41.79|41.92|635700
5728413|5328|RHI|2013-12-26|42.02|42.25|41.73|42.1|435600
5728414|5328|RHI|2013-12-24|41.76|42.25|41.69|41.98|396900
5728415|5328|RHI|2013-12-23|41.34|41.76|41.1|41.69|892000
5728416|5328|RHI|2013-12-20|39.95|41.24|39.82|41.16|1818500
5728417|5328|RHI|2013-12-19|40.45|40.46|39.7|39.74|1244900
5772240|5385|SDT|2013-12-03|10.65|11.17|10.52|10.96|831700
5772241|5385|SDT|2013-12-02|10.53|10.81|10.52|10.67|400000
5761464|5373|SBR|2014-01-17|49.64|50.06|49.5|49.74|11600
5761465|5373|SBR|2014-01-16|50.06|50.19|49.58|49.75|17100
5761466|5373|SBR|2014-01-15|49.99|50.25|49.75|50.06|6400
5761467|5373|SBR|2014-01-14|49.6|50|49.54|49.99|18900
5761468|5373|SBR|2014-01-13|49.6|49.82|49.3|49.64|16900
5761469|5373|SBR|2014-01-10|49.68|50.1|49.54|49.81|25100
5761470|5373|SBR|2014-01-09|50.31|50.32|49|49.7|35100
5761471|5373|SBR|2014-01-08|50.85|51.1|50.07|50.39|39000
5761472|5373|SBR|2014-01-07|51.25|51.25|50.5|50.85|30100
5761473|5373|SBR|2014-01-06|50.5|51.35|50.5|50.98|40000
5761474|5373|SBR|2014-01-03|50.44|50.93|49.95|50.41|24100
5761475|5373|SBR|2014-01-02|50.13|50.46|50.07|50.31|10000
5761476|5373|SBR|2013-12-31|49.9|50.89|49.5|50.56|20400
5761477|5373|SBR|2013-12-30|50|50.14|49.75|49.75|30500
5761478|5373|SBR|2013-12-27|50.19|50.52|50|50.15|14100
5761479|5373|SBR|2013-12-26|50.8|50.8|50.25|50.25|12100
5761480|5373|SBR|2013-12-24|50.43|50.91|50.29|50.54|6100
5761481|5373|SBR|2013-12-23|50.17|50.49|50.16|50.39|12500
5761482|5373|SBR|2013-12-20|50.53|51|50.28|50.33|18500
5761483|5373|SBR|2013-12-19|50.53|51|50.53|50.54|6800
5761484|5373|SBR|2013-12-18|50.8|50.91|50.6|50.81|5700
5761485|5373|SBR|2013-12-17|51.28|51.28|50.78|50.78|10500
5761486|5373|SBR|2013-12-16|51.53|51.7|51.11|51.48|22500
5761487|5373|SBR|2013-12-13|51.2|51.51|51.2|51.42|13700
5761488|5373|SBR|2013-12-12|51.34|51.46|51.1|51.46|6500
5761489|5373|SBR|2013-12-11|51.37|52|51.33|51.34|19400
5761490|5373|SBR|2013-12-10|51.5|51.58|51.31|51.32|12500
5761491|5373|SBR|2013-12-09|51.3|51.5|51.15|51.21|9600
5761492|5373|SBR|2013-12-06|51.7|51.7|51.1|51.21|10700
5761493|5373|SBR|2013-12-05|51.35|51.55|51.11|51.23|7300
5761494|5373|SBR|2013-12-04|51.73|52|51.3|51.49|26900
5761495|5373|SBR|2013-12-03|51.59|51.8|51.51|51.72|8300
5761496|5373|SBR|2013-12-02|51.83|51.83|51.45|51.74|17700
5779765|5397|SCG|2014-01-17|46.51|46.52|46.24|46.34|500400
5779766|5397|SCG|2014-01-16|46.15|46.41|46.12|46.38|456500
5779767|5397|SCG|2014-01-15|46.5|46.53|46.09|46.18|504100
5779768|5397|SCG|2014-01-14|46.42|46.66|46.26|46.33|501100
5779769|5397|SCG|2014-01-13|46.74|46.92|46.31|46.4|875500
5779770|5397|SCG|2014-01-10|46.24|47.03|46.14|46.8|795700
5779771|5397|SCG|2014-01-09|45.91|46.07|45.63|46.02|935300
5779772|5397|SCG|2014-01-08|46.24|46.24|45.58|45.67|935000
5779773|5397|SCG|2014-01-07|45.72|46.28|45.66|46.22|711100
5779774|5397|SCG|2014-01-06|45.96|46.07|45.64|45.73|877000
5779775|5397|SCG|2014-01-03|46.06|46.21|45.64|45.96|814000
5779776|5397|SCG|2014-01-02|47.17|47.3|45.97|46.03|1001900
5779777|5397|SCG|2013-12-31|47.07|47.14|46.77|46.93|734000
5779778|5397|SCG|2013-12-30|47.02|47.32|46.83|46.9|632200
5779779|5397|SCG|2013-12-27|47.14|47.27|46.87|46.96|529900
5779780|5397|SCG|2013-12-26|47.34|47.4|46.85|47.05|451100
5779781|5397|SCG|2013-12-24|47.12|47.46|46.93|47.28|177700
5779782|5397|SCG|2013-12-23|47.37|47.64|47.07|47.11|721800
5779783|5397|SCG|2013-12-20|47.1|47.51|46.99|47.25|2157400
5779784|5397|SCG|2013-12-19|47.31|47.34|46.69|47.02|829500
5779785|5397|SCG|2013-12-18|46.64|47.5|46.25|47.45|1059500
5779786|5397|SCG|2013-12-17|46.74|46.9|46.55|46.62|801700
5779787|5397|SCG|2013-12-16|46.74|47.19|46.72|46.8|1081200
5779788|5397|SCG|2013-12-13|46.54|46.76|46.37|46.54|830200
5779789|5397|SCG|2013-12-12|46.29|46.73|46.26|46.42|1186100
5779790|5397|SCG|2013-12-11|46.75|47.04|46.24|46.29|1013700
5779791|5397|SCG|2013-12-10|47.3|47.56|46.76|46.83|1680700
5779792|5397|SCG|2013-12-09|47.49|47.69|47.25|47.37|977300
5779793|5397|SCG|2013-12-06|47.04|47.64|46.74|47.64|723700
5779794|5397|SCG|2013-12-05|47.49|47.67|47.13|47.35|906100
5779795|5397|SCG|2013-12-04|47.09|47.75|46.85|47.61|989800
5779796|5397|SCG|2013-12-03|46.9|47.38|46.81|47.32|810800
5779797|5397|SCG|2013-12-02|47.16|47.46|46.73|47.05|986200
5799107|5425|SEM|2014-01-17|11.43|11.51|11.35|11.44|573400
5799108|5425|SEM|2014-01-16|11.45|11.55|11.31|11.48|1136900
5799109|5425|SEM|2014-01-15|11.35|11.56|11.26|11.38|1671500
5799110|5425|SEM|2014-01-14|11.17|11.35|11.07|11.31|1627100
5799111|5425|SEM|2014-01-13|11.05|11.13|10.86|11.09|1979200
5799112|5425|SEM|2014-01-10|11.1|11.1|10.28|10.56|3068100
5799113|5425|SEM|2014-01-09|11.28|11.43|11.21|11.4|1668100
5799114|5425|SEM|2014-01-08|11.1|11.36|11.01|11.26|1941600
5799115|5425|SEM|2014-01-07|10.97|11.12|10.97|11.09|1008600
5799116|5425|SEM|2014-01-06|11.2|11.2|10.85|10.97|879500
5717092|5315|REX|2014-01-14|39.99|41.23|39.29|40.32|123900
5717093|5315|REX|2014-01-13|39.68|40.99|38.47|39.65|80700
5717094|5315|REX|2014-01-10|41.62|41.62|40.61|41.37|64200
5717095|5315|REX|2014-01-09|41.63|41.95|40.34|41.3|90900
5717096|5315|REX|2014-01-08|41.27|41.71|40.19|41.49|91400
5717097|5315|REX|2014-01-07|41.37|42.91|40.51|41.3|173700
5717098|5315|REX|2014-01-06|41.74|41.9|40.23|41.37|82100
5717099|5315|REX|2014-01-03|43.57|43.87|41.62|41.8|86700
5717100|5315|REX|2014-01-02|44.49|44.84|43.01|43.69|68700
5717101|5315|REX|2013-12-31|45.03|45.6|44.47|44.71|29700
5717102|5315|REX|2013-12-30|45.6|45.69|45.02|45.47|44300
5717103|5315|REX|2013-12-27|45.61|46.61|45.35|45.57|44200
5717104|5315|REX|2013-12-26|45.87|46.5|45|45.84|71500
5717105|5315|REX|2013-12-24|47.3|48.35|45.93|46.33|69100
5717106|5315|REX|2013-12-23|47.7|49.93|47.28|47.75|75000
5717107|5315|REX|2013-12-20|44.35|46.95|43.36|46.35|97000
5717108|5315|REX|2013-12-19|47.31|47.35|45.05|45.29|66400
5717109|5315|REX|2013-12-18|46.03|46.88|45.45|46.85|37400
5717110|5315|REX|2013-12-17|46.43|46.8|45.47|45.76|50700
5717111|5315|REX|2013-12-16|42.74|48|42.74|45.97|116300
5717112|5315|REX|2013-12-13|42.1|43.74|41.67|42.74|45800
5717113|5315|REX|2013-12-12|41.41|43.04|39.35|41.6|58600
5717114|5315|REX|2013-12-11|40.26|42.14|39.63|41.36|80300
5717115|5315|REX|2013-12-10|41.52|43.63|39.72|40|80700
5717116|5315|REX|2013-12-09|39.84|41.84|39.08|41.5|65500
5717117|5315|REX|2013-12-06|37.69|38.69|37.69|38.4|30500
5717118|5315|REX|2013-12-05|38.65|38.91|37.22|37.59|26400
5717119|5315|REX|2013-12-04|37.48|39.73|36.76|38.8|43000
5717120|5315|REX|2013-12-03|32.25|38.68|32.05|37.49|85700
5717121|5315|REX|2013-12-02|32.74|32.74|30.46|30.65|34800
5713725|5308|RSO|2014-01-17|5.94|5.95|5.88|5.92|518200
5713726|5308|RSO|2014-01-16|5.93|5.94|5.89|5.92|536800
5713727|5308|RSO|2014-01-15|5.93|5.98|5.91|5.94|386000
5713728|5308|RSO|2014-01-14|5.91|5.93|5.87|5.93|605000
5713729|5308|RSO|2014-01-13|5.95|5.96|5.86|5.89|593500
5713730|5308|RSO|2014-01-10|5.92|5.97|5.91|5.95|531400
5713731|5308|RSO|2014-01-09|5.96|5.96|5.88|5.9|560800
5713732|5308|RSO|2014-01-08|5.97|5.97|5.87|5.92|1017200
5713733|5308|RSO|2014-01-07|5.94|5.97|5.92|5.96|628000
5713734|5308|RSO|2014-01-06|5.94|6|5.92|5.94|894100
5713735|5308|RSO|2014-01-03|5.91|5.97|5.9|5.94|800800
5713736|5308|RSO|2014-01-02|5.89|5.92|5.85|5.91|1225800
5713737|5308|RSO|2013-12-31|5.93|5.94|5.88|5.93|1224000
5713738|5308|RSO|2013-12-30|5.96|5.96|5.87|5.9|1489300
5713739|5308|RSO|2013-12-27|5.85|5.97|5.79|5.96|1890900
5713740|5308|RSO|2013-12-26|6.12|6.14|6.01|6.03|949500
5713741|5308|RSO|2013-12-24|6.15|6.15|6.05|6.09|656500
5713742|5308|RSO|2013-12-23|6.14|6.15|6.05|6.14|1447700
5713743|5308|RSO|2013-12-20|6.02|6.11|6.01|6.11|1441100
5713744|5308|RSO|2013-12-19|6.01|6.04|6|6|520300
5713745|5308|RSO|2013-12-18|5.89|6.05|5.82|6.03|1399500
5713746|5308|RSO|2013-12-17|5.85|5.88|5.8|5.86|639900
5713747|5308|RSO|2013-12-16|5.82|5.89|5.77|5.85|667200
5713748|5308|RSO|2013-12-13|5.79|5.93|5.79|5.82|430900
5713749|5308|RSO|2013-12-12|5.78|5.8|5.75|5.78|601600
5713750|5308|RSO|2013-12-11|5.88|5.9|5.78|5.78|993000
5713751|5308|RSO|2013-12-10|5.88|5.93|5.85|5.88|673200
5713752|5308|RSO|2013-12-09|5.89|5.93|5.85|5.9|806600
5713753|5308|RSO|2013-12-06|5.9|5.93|5.86|5.9|695900
5713754|5308|RSO|2013-12-05|5.9|5.9|5.84|5.85|770100
5713755|5308|RSO|2013-12-04|5.9|5.94|5.82|5.88|684100
5713756|5308|RSO|2013-12-03|5.91|5.94|5.82|5.9|1301200
5713757|5308|RSO|2013-12-02|6.04|6.05|5.93|5.93|1056600
5722497|5322|RIO|2014-01-17|55.75|55.81|54.92|55.04|3215000
5722498|5322|RIO|2014-01-16|55.19|55.2|54.29|54.89|3654700
5722499|5322|RIO|2014-01-15|52.57|53.22|52.57|52.99|2311300
5722500|5322|RIO|2014-01-14|51.88|52.31|51.68|52.2|2157700
5722501|5322|RIO|2014-01-13|51.8|52.27|51.37|51.54|1651700
5722502|5322|RIO|2014-01-10|51.91|52.07|51.64|51.94|1757000
5722503|5322|RIO|2014-01-09|51.88|51.91|51.05|51.34|2707300
5722504|5322|RIO|2014-01-08|52.71|52.76|52.37|52.43|2344800
5722505|5322|RIO|2014-01-07|53.24|53.36|52.24|52.58|3204500
5722506|5322|RIO|2014-01-06|54.23|54.25|53.47|53.54|2495200
5722507|5322|RIO|2014-01-03|55.31|55.51|55.01|55.11|1224900
5722508|5322|RIO|2014-01-02|55.65|55.77|55.14|55.4|1295600
5722509|5322|RIO|2013-12-31|56.07|56.56|56.07|56.43|1037300
5722510|5322|RIO|2013-12-30|56|56.71|55.97|56.19|2051300
5722511|5322|RIO|2013-12-27|55.69|55.96|55.4|55.63|1712700
5728418|5328|RHI|2013-12-18|40.52|40.64|39.63|40.45|1469200
5728419|5328|RHI|2013-12-17|39.76|40.79|39.51|40.53|1256800
5728420|5328|RHI|2013-12-16|39.2|40.04|39.2|39.82|642600
5728421|5328|RHI|2013-12-13|39.38|39.73|39.26|39.32|629800
5728422|5328|RHI|2013-12-12|39.34|39.53|39.22|39.32|944000
5728423|5328|RHI|2013-12-11|39.91|39.91|39.26|39.38|776700
5728424|5328|RHI|2013-12-10|40|40.22|39.85|39.92|1190500
5728425|5328|RHI|2013-12-09|39.55|40.29|39.5|40.28|1311200
5728426|5328|RHI|2013-12-06|38.73|39.52|38.72|39.32|795500
5728427|5328|RHI|2013-12-05|38.73|38.79|38.26|38.29|969300
5728428|5328|RHI|2013-12-04|38.16|38.73|38.06|38.67|931500
5728429|5328|RHI|2013-12-03|38.5|38.62|38.27|38.41|783400
5728430|5328|RHI|2013-12-02|38.62|39.13|38.33|38.67|842400
5737540|5335|ROL|2014-01-17|29.22|29.43|29.09|29.25|119600
5737541|5335|ROL|2014-01-16|29.43|29.51|29.24|29.35|137700
5737542|5335|ROL|2014-01-15|29.39|29.54|29.35|29.41|118700
5737543|5335|ROL|2014-01-14|29.29|29.51|29.05|29.44|194900
5737544|5335|ROL|2014-01-13|29.55|29.55|29.05|29.17|116600
5737545|5335|ROL|2014-01-10|29.74|29.88|29.46|29.6|181900
5737546|5335|ROL|2014-01-09|29.9|29.9|29.48|29.67|222500
5737547|5335|ROL|2014-01-08|29.77|30|29.5|29.82|248900
5737548|5335|ROL|2014-01-07|29.82|30.02|29.65|29.8|109400
5737549|5335|ROL|2014-01-06|30.06|30.14|29.68|29.79|223500
5737550|5335|ROL|2014-01-03|29.84|29.96|29.62|29.85|151300
5737551|5335|ROL|2014-01-02|30.18|30.35|29.42|29.53|193200
5737552|5335|ROL|2013-12-31|30.48|30.63|30.26|30.29|79600
5737553|5335|ROL|2013-12-30|30.28|30.52|30.12|30.39|131600
5737554|5335|ROL|2013-12-27|30.35|30.51|30.23|30.26|104800
5737555|5335|ROL|2013-12-26|30.14|30.58|29.98|30.24|130800
5737556|5335|ROL|2013-12-24|29.89|30.18|29.75|30.18|61100
5737557|5335|ROL|2013-12-23|29.72|30.01|29.58|29.98|160400
5737558|5335|ROL|2013-12-20|29.18|29.72|28.98|29.62|325400
5737559|5335|ROL|2013-12-19|29.59|29.62|29.09|29.21|439300
5737560|5335|ROL|2013-12-18|29.36|29.58|29.03|29.58|182500
5737561|5335|ROL|2013-12-17|29.41|29.42|29.09|29.36|229500
5737562|5335|ROL|2013-12-16|29.09|29.53|29.04|29.46|227300
5737563|5335|ROL|2013-12-13|29.28|29.32|28.96|29.08|101100
5737564|5335|ROL|2013-12-12|29|29.2|28.95|29.13|186900
5737565|5335|ROL|2013-12-11|29.06|29.11|28.99|29.01|353700
5737566|5335|ROL|2013-12-10|29|29.12|28.98|29|243200
5737567|5335|ROL|2013-12-09|28.78|29.1|28.62|29.09|170400
5737568|5335|ROL|2013-12-06|28.9|29.04|28.68|28.81|206900
5737569|5335|ROL|2013-12-05|28.57|28.86|28.42|28.74|192600
5737570|5335|ROL|2013-12-04|28.5|28.76|28.28|28.52|147600
5737571|5335|ROL|2013-12-03|28.45|28.62|28.38|28.5|159700
5737572|5335|ROL|2013-12-02|28.12|28.77|27.95|28.45|134700
5733622|5332|ROC|2014-01-17|72.82|73.1|72.33|72.66|263500
5733623|5332|ROC|2014-01-16|73.48|73.5|72.16|73|382500
5733624|5332|ROC|2014-01-15|72.49|74.42|72.44|73.8|763500
5733625|5332|ROC|2014-01-14|71.35|72.31|71.01|72.24|324700
5733626|5332|ROC|2014-01-13|72.24|72.88|71.03|71.27|507200
5733627|5332|ROC|2014-01-10|71.06|72.71|71.06|72.37|513400
5733628|5332|ROC|2014-01-09|71.41|71.89|70.37|70.91|289300
5733629|5332|ROC|2014-01-08|70.99|71.69|70.47|71.13|580900
5733630|5332|ROC|2014-01-07|71.26|71.79|70.89|71.17|406500
5733631|5332|ROC|2014-01-06|71.54|71.94|70.77|71.23|619700
5733632|5332|ROC|2014-01-03|71.22|71.73|71.07|71.42|326700
5733633|5332|ROC|2014-01-02|71.59|72|70.59|71.07|434600
5733634|5332|ROC|2013-12-31|71.97|72.55|71.86|71.92|419400
5733635|5332|ROC|2013-12-30|71.66|72.03|71.14|71.75|251300
5733636|5332|ROC|2013-12-27|71.91|71.91|71.24|71.6|179000
5733637|5332|ROC|2013-12-26|71.36|71.92|70.86|71.67|344100
5733638|5332|ROC|2013-12-24|71.61|71.94|71.06|71.1|287800
5733639|5332|ROC|2013-12-23|71.89|72.2|71.31|71.61|385000
5733640|5332|ROC|2013-12-20|70.8|71.94|70.58|71.62|572400
5733641|5332|ROC|2013-12-19|71.15|71.68|70.65|70.77|485100
5733642|5332|ROC|2013-12-18|71.52|71.84|70.06|71.38|464600
5733643|5332|ROC|2013-12-17|70.33|71.6|70.21|71.48|754400
5733644|5332|ROC|2013-12-16|70.87|71.1|69.92|70.63|458300
5733645|5332|ROC|2013-12-13|71|71.04|70.23|70.42|640900
5733646|5332|ROC|2013-12-12|70.82|71.13|69.85|70.75|1032100
5733647|5332|ROC|2013-12-11|72.19|72.46|70.58|70.82|457700
5733648|5332|ROC|2013-12-10|72.89|73.28|72.13|72.13|817600
5733649|5332|ROC|2013-12-09|73.57|73.57|72.55|73.17|812200
5733650|5332|ROC|2013-12-06|74.24|74.67|72.68|73.33|2171200
5733651|5332|ROC|2013-12-05|70.47|71.06|69.45|70.22|714400
5733652|5332|ROC|2013-12-04|72.03|72.15|70.71|70.77|1152800
5733653|5332|ROC|2013-12-03|71.46|71.94|70.69|71.87|1149000
5750744|5363|RES|2013-12-16|17.63|17.89|17.6|17.84|302100
5750745|5363|RES|2013-12-13|17.74|17.85|17.53|17.61|230900
5750746|5363|RES|2013-12-12|17.63|18|17.61|17.77|355800
5750747|5363|RES|2013-12-11|17.78|17.96|17.63|17.65|476400
5750748|5363|RES|2013-12-10|17.85|18.11|17.72|17.81|403100
5750749|5363|RES|2013-12-09|17.85|18.03|17.72|17.84|275800
5750750|5363|RES|2013-12-06|17.81|17.99|17.79|17.85|338700
5750751|5363|RES|2013-12-05|17.76|17.95|17.55|17.81|353200
5750752|5363|RES|2013-12-04|17.83|18.07|17.52|17.76|698700
5750753|5363|RES|2013-12-03|17.68|18.19|17.67|17.83|415400
5750754|5363|RES|2013-12-02|17.7|17.99|17.53|17.77|283400
5745498|5343|RBS|2014-01-17|12.06|12.07|11.95|11.98|1392100
5745499|5343|RBS|2014-01-16|12.14|12.24|12.08|12.23|891100
5745500|5343|RBS|2014-01-15|12.33|12.44|12.29|12.4|886200
5745501|5343|RBS|2014-01-14|12.18|12.3|12.09|12.26|1349300
5745502|5343|RBS|2014-01-13|11.95|12.23|11.94|12.01|1848200
5745503|5343|RBS|2014-01-10|11.81|11.97|11.78|11.97|3911400
5745504|5343|RBS|2014-01-09|11.96|11.98|11.87|11.96|3232400
5745505|5343|RBS|2014-01-08|11.83|11.9|11.75|11.79|1698200
5745506|5343|RBS|2014-01-07|11.48|11.53|11.41|11.46|665800
5745507|5343|RBS|2014-01-06|11.27|11.33|11.24|11.25|393400
5745508|5343|RBS|2014-01-03|11.31|11.34|11.25|11.28|423500
5745509|5343|RBS|2014-01-02|11.24|11.26|11.11|11.16|635400
5745510|5343|RBS|2013-12-31|11.21|11.35|11.21|11.33|612400
5745511|5343|RBS|2013-12-30|11.21|11.28|11.15|11.26|884900
5745512|5343|RBS|2013-12-27|11.22|11.25|11.17|11.22|674700
5745513|5343|RBS|2013-12-26|10.99|11.08|10.97|11.04|380100
5745514|5343|RBS|2013-12-24|10.87|11|10.87|10.98|435700
5745515|5343|RBS|2013-12-23|10.77|10.83|10.75|10.8|624300
5745516|5343|RBS|2013-12-20|10.73|10.77|10.66|10.73|490500
5745517|5343|RBS|2013-12-19|10.66|10.7|10.62|10.7|766100
5745518|5343|RBS|2013-12-18|10.52|10.68|10.37|10.67|869400
5745519|5343|RBS|2013-12-17|10.39|10.41|10.34|10.37|386200
5745520|5343|RBS|2013-12-16|10.5|10.57|10.42|10.46|468600
5745521|5343|RBS|2013-12-13|10.31|10.38|10.22|10.35|786300
5745522|5343|RBS|2013-12-12|10.41|10.45|10.31|10.39|817400
5745523|5343|RBS|2013-12-11|10.76|10.76|10.58|10.58|956400
5745524|5343|RBS|2013-12-10|11.04|11.1|11.01|11.06|438600
5745525|5343|RBS|2013-12-09|11|11.05|10.96|11.04|769500
5745526|5343|RBS|2013-12-06|10.92|10.98|10.88|10.96|612400
5745527|5343|RBS|2013-12-05|10.83|10.85|10.75|10.76|468400
5745528|5343|RBS|2013-12-04|10.81|10.9|10.73|10.83|569600
5745529|5343|RBS|2013-12-03|10.85|10.92|10.77|10.83|797500
5745530|5343|RBS|2013-12-02|10.67|10.88|10.66|10.73|558700
5758852|5371|RYL|2014-01-17|42.24|42.24|41.35|41.48|899100
5758853|5371|RYL|2014-01-16|42.04|42.47|41.06|42.28|884300
5758854|5371|RYL|2014-01-15|42.08|42.45|41.68|42.14|726700
5758855|5371|RYL|2014-01-14|42.06|42.47|41.5|42.2|560100
5758856|5371|RYL|2014-01-13|42.97|43.08|41.48|41.87|1171200
5758857|5371|RYL|2014-01-10|42.9|43.77|42.63|43.16|1206900
5758858|5371|RYL|2014-01-09|42.95|43.26|41.9|42.51|782700
5758859|5371|RYL|2014-01-08|41.79|43.21|41.61|43.04|846600
5758860|5371|RYL|2014-01-07|42.35|42.73|41.84|41.9|477400
5758861|5371|RYL|2014-01-06|42.99|43.21|41.76|42.21|627300
5758862|5371|RYL|2014-01-03|43|43.46|42.76|42.84|436900
5758863|5371|RYL|2014-01-02|43.36|43.4|42.18|42.7|716000
5758864|5371|RYL|2013-12-31|43|43.64|42.73|43.41|585100
5758865|5371|RYL|2013-12-30|42.85|43.28|42.37|42.9|530500
5758866|5371|RYL|2013-12-27|42.84|43.36|42.36|43.01|368000
5758867|5371|RYL|2013-12-26|42.59|43.25|42.4|42.77|559300
5758868|5371|RYL|2013-12-24|42.52|43.25|41.89|42.1|719200
5758869|5371|RYL|2013-12-23|41.17|42.61|41.14|42.37|1186400
5758870|5371|RYL|2013-12-20|39.92|41.15|39.78|40.87|1218800
5758871|5371|RYL|2013-12-19|40.3|40.49|39.55|39.8|757700
5758872|5371|RYL|2013-12-18|39.65|41.09|39.13|40.75|1569800
5758873|5371|RYL|2013-12-17|38.93|39.17|38.2|39.01|1043900
5758874|5371|RYL|2013-12-16|38.71|39.23|38.52|38.9|880900
5758875|5371|RYL|2013-12-13|38.46|38.76|38.12|38.46|964300
5758876|5371|RYL|2013-12-12|37.93|38.51|37.76|38.22|907400
5758877|5371|RYL|2013-12-11|38.92|38.92|37.76|38|1180800
5758878|5371|RYL|2013-12-10|39.28|40.35|38.73|38.96|1106200
5758879|5371|RYL|2013-12-09|37.74|39.46|37.74|38.97|990600
5758880|5371|RYL|2013-12-06|38.22|38.46|37.52|37.75|1172900
5758881|5371|RYL|2013-12-05|37.82|38.24|37.46|37.54|952600
5758882|5371|RYL|2013-12-04|38.04|38.67|37.5|37.96|1587400
5758883|5371|RYL|2013-12-03|38.26|38.79|38.03|38.45|1042300
5758884|5371|RYL|2013-12-02|39.43|39.7|38.37|38.49|1016200
5757546|5370|R|2014-01-17|73.62|74.45|72.85|74.3|580500
5799117|5425|SEM|2014-01-03|11.23|11.35|11.1|11.13|875800
5799118|5425|SEM|2014-01-02|11.63|11.63|11.22|11.24|1070900
5799119|5425|SEM|2013-12-31|11.71|11.71|11.34|11.61|918900
5799120|5425|SEM|2013-12-30|11.7|11.89|11.54|11.69|1022600
5799121|5425|SEM|2013-12-27|11.46|11.72|11.39|11.68|759500
5799122|5425|SEM|2013-12-26|11.18|11.42|11.15|11.4|866700
5799123|5425|SEM|2013-12-24|10.92|11.19|10.92|11.12|509900
5799124|5425|SEM|2013-12-23|10.97|11.25|10.88|11.12|1876200
5799125|5425|SEM|2013-12-20|10.51|11.01|10.47|11.01|3212500
5799126|5425|SEM|2013-12-19|10.39|10.45|10.21|10.44|1547300
5799127|5425|SEM|2013-12-18|10.04|10.41|9.98|10.37|1793700
5799128|5425|SEM|2013-12-17|10.05|10.06|9.85|9.99|1014600
5799129|5425|SEM|2013-12-16|9.8|10.03|9.72|10.02|1086300
5799130|5425|SEM|2013-12-13|9.81|9.96|9.63|9.73|1008300
5799131|5425|SEM|2013-12-12|10.42|10.44|9.76|9.81|1976600
5799132|5425|SEM|2013-12-11|8.96|10.53|8.89|10.46|6657300
5799133|5425|SEM|2013-12-10|8.66|8.87|8.59|8.86|971800
5799134|5425|SEM|2013-12-09|8.64|8.69|8.51|8.64|633900
5799135|5425|SEM|2013-12-06|8.56|8.67|8.53|8.61|956900
5799136|5425|SEM|2013-12-05|8.56|8.58|8.43|8.51|1696200
5799137|5425|SEM|2013-12-04|8.51|8.74|8.5|8.58|1243000
5799138|5425|SEM|2013-12-03|8.5|8.62|8.45|8.52|2494400
5799139|5425|SEM|2013-12-02|8.68|8.7|8.45|8.5|1069200
5767101|5380|SMF|2014-01-17|27.81|27.97|27.7|27.91|20200
5767102|5380|SMF|2014-01-16|27.59|27.74|27.45|27.72|16000
5767103|5380|SMF|2014-01-15|27.34|27.65|27.32|27.45|22000
5767104|5380|SMF|2014-01-14|27.4|27.44|27.23|27.41|19600
5767105|5380|SMF|2014-01-13|27.37|27.58|27.19|27.29|40800
5767106|5380|SMF|2014-01-10|27.34|27.43|27.11|27.22|20900
5767107|5380|SMF|2014-01-09|27.3|27.3|27.02|27.17|26700
5767108|5380|SMF|2014-01-08|27.4|27.43|27.01|27.12|29400
5767109|5380|SMF|2014-01-07|27.44|27.48|27.04|27.35|49400
5767110|5380|SMF|2014-01-06|27.55|27.58|27.4|27.48|24400
5767111|5380|SMF|2014-01-03|27.77|27.78|27.17|27.41|36500
5767112|5380|SMF|2014-01-02|27.93|28.1|27.3|27.5|30800
5767113|5380|SMF|2013-12-31|27.77|28.11|27.57|28.11|23100
5767114|5380|SMF|2013-12-30|27.64|28.11|27.47|27.81|26700
5767115|5380|SMF|2013-12-27|27.4|27.92|27.05|27.75|42700
5767116|5380|SMF|2013-12-26|27.2|27.83|27.19|27.45|25400
5767117|5380|SMF|2013-12-24|27.4|27.4|26.89|27.4|14300
5767118|5380|SMF|2013-12-23|26.78|27.42|26.7|27.19|29200
5767119|5380|SMF|2013-12-20|26.65|26.65|26.28|26.43|37900
5767120|5380|SMF|2013-12-19|26.45|26.78|26.24|26.57|38300
5767121|5380|SMF|2013-12-18|26.37|26.65|26.07|26.65|35700
5767122|5380|SMF|2013-12-17|26.37|26.66|26.36|26.5|24400
5767123|5380|SMF|2013-12-16|26.53|27.04|26.36|26.5|25100
5767124|5380|SMF|2013-12-13|26.57|26.65|26.3|26.52|21100
5767125|5380|SMF|2013-12-12|26.26|26.98|26.21|26.33|30000
5767126|5380|SMF|2013-12-11|26.14|26.46|26.14|26.39|32700
5767127|5380|SMF|2013-12-10|26.02|26.28|25.99|26.22|35500
5767128|5380|SMF|2013-12-09|26.17|26.35|25.98|26.02|59700
5767129|5380|SMF|2013-12-06|25.94|26.01|25.8|25.99|18100
5767130|5380|SMF|2013-12-05|26.01|26.09|25.8|25.83|16800
5767131|5380|SMF|2013-12-04|26.3|26.3|26.01|26.05|18500
5767132|5380|SMF|2013-12-03|26.26|26.3|26.03|26.22|10100
5767133|5380|SMF|2013-12-02|26.24|26.54|26.04|26.16|13100
5769072|5382|SJT|2014-01-17|17.48|17.57|16.86|16.98|69300
5769073|5382|SJT|2014-01-16|17.14|17.63|17|17.46|139800
5769074|5382|SJT|2014-01-15|17.23|17.23|16.95|17.15|48600
5769075|5382|SJT|2014-01-14|16.78|17.15|16.77|17.15|74400
5769076|5382|SJT|2014-01-13|16.91|17.01|16.75|16.77|46300
5769077|5382|SJT|2014-01-10|17.02|17.1|16.78|16.92|36200
5769078|5382|SJT|2014-01-09|16.85|17.14|16.7|17.02|61100
5769079|5382|SJT|2014-01-08|17.1|17.25|16.81|16.85|47500
5769080|5382|SJT|2014-01-07|17.18|17.25|17.02|17.14|38400
5769081|5382|SJT|2014-01-06|16.83|17.17|16.61|17.08|74700
5769082|5382|SJT|2014-01-03|16.7|16.82|16.63|16.75|38600
5769083|5382|SJT|2014-01-02|16.64|16.78|16.57|16.72|50600
5769084|5382|SJT|2013-12-31|16.6|16.79|16.57|16.74|94500
5769085|5382|SJT|2013-12-30|16.75|16.89|16.56|16.67|88900
5769086|5382|SJT|2013-12-27|16.71|16.9|16.55|16.7|66500
5769087|5382|SJT|2013-12-26|16.7|16.82|16.52|16.61|105100
5769088|5382|SJT|2013-12-24|16.51|16.84|16.47|16.65|54200
5769089|5382|SJT|2013-12-23|16.65|16.91|16.54|16.54|75400
5769090|5382|SJT|2013-12-20|16.66|16.9|16.51|16.61|87100
5769091|5382|SJT|2013-12-19|16.6|16.8|16.57|16.59|64700
5769092|5382|SJT|2013-12-18|16.93|16.98|16.57|16.63|69700
5769093|5382|SJT|2013-12-17|16.87|17.05|16.64|16.93|57200
5733654|5332|ROC|2013-12-02|68.62|73.13|68.62|71.94|2323500
5726415|5325|RLI|2014-01-17|44.88|45.81|44.82|45.26|188800
5726416|5325|RLI|2014-01-16|45.77|46.16|44.61|45.2|182000
5726417|5325|RLI|2014-01-15|92.46|93.07|91|91.5|178000
5726418|5325|RLI|2014-01-14|92.36|93.18|91.74|92.65|106600
5726419|5325|RLI|2014-01-13|92.59|92.98|91.42|91.71|198600
5726420|5325|RLI|2014-01-10|92.33|92.85|91.4|92.82|246000
5726421|5325|RLI|2014-01-09|93.4|93.42|91.17|92.08|167800
5726422|5325|RLI|2014-01-08|94.55|94.55|92.43|92.86|163000
5726423|5325|RLI|2014-01-07|95.37|95.87|94.39|94.76|217000
5726424|5325|RLI|2014-01-06|96.19|96.19|94.6|94.81|143600
5726425|5325|RLI|2014-01-03|94.63|95.88|94.07|95.52|245000
5726426|5325|RLI|2014-01-02|97.39|97.42|94.13|94.62|181600
5726427|5325|RLI|2013-12-31|97.17|98.14|96.09|97.38|278800
5726428|5325|RLI|2013-12-30|97.09|97.37|96.41|96.7|83600
5726429|5325|RLI|2013-12-27|95.68|97.17|95.54|96.9|71800
5726430|5325|RLI|2013-12-26|97.15|97.77|95.67|95.77|325400
5726431|5325|RLI|2013-12-24|95.83|97.03|95.83|96.75|79600
5726432|5325|RLI|2013-12-23|96.42|97.14|95.62|96|175800
5726433|5325|RLI|2013-12-20|94.71|96.35|93.93|95.71|378200
5726434|5325|RLI|2013-12-19|94.92|95.49|94.09|94.43|125200
5726435|5325|RLI|2013-12-18|93.16|95.07|92.85|95|157000
5726436|5325|RLI|2013-12-17|93.11|93.73|92.32|93.3|126800
5726437|5325|RLI|2013-12-16|93.22|93.67|92.59|92.86|164800
5726438|5325|RLI|2013-12-13|93.83|94.12|92.67|92.71|120600
5726439|5325|RLI|2013-12-12|93.69|94.15|93.18|93.3|132400
5726440|5325|RLI|2013-12-11|96|96.11|93.35|93.72|169800
5726441|5325|RLI|2013-12-10|97.3|98.02|95.46|95.8|231800
5726442|5325|RLI|2013-12-09|99.88|100.16|96.71|97.11|241400
5726443|5325|RLI|2013-12-06|99.45|101|98.73|99.51|137600
5726444|5325|RLI|2013-12-05|97.35|98.57|96.8|98.46|123400
5726445|5325|RLI|2013-12-04|97.67|98.7|96.03|97.48|140800
5726446|5325|RLI|2013-12-03|98.59|99.4|97.79|98.15|126000
5726447|5325|RLI|2013-12-02|100.89|101.82|98.83|99|259000
5766688|5379|SMM|2014-01-17|24.49|24.58|24.09|24.26|15400
5766689|5379|SMM|2014-01-16|24.48|24.48|24.16|24.36|15000
5766690|5379|SMM|2014-01-15|23.88|24.74|23.88|24.39|51000
5766691|5379|SMM|2014-01-14|23.94|23.99|23.69|23.7|17200
5766692|5379|SMM|2014-01-13|23.64|24.29|23.47|23.67|31100
5766693|5379|SMM|2014-01-10|23.7|23.7|23.44|23.47|10700
5766694|5379|SMM|2014-01-09|23.57|24|23.43|23.51|35800
5766695|5379|SMM|2014-01-08|23.55|23.59|23.33|23.45|10800
5766696|5379|SMM|2014-01-07|23.63|23.63|23.25|23.45|13700
5766697|5379|SMM|2014-01-06|23.79|23.82|23.4|23.53|13300
5766698|5379|SMM|2014-01-03|23.73|23.78|23.42|23.66|17800
5766699|5379|SMM|2014-01-02|23.84|23.84|23.32|23.51|24200
5766700|5379|SMM|2013-12-31|23.66|23.73|23.37|23.73|17500
5766701|5379|SMM|2013-12-30|23.48|23.67|23.35|23.45|20800
5766702|5379|SMM|2013-12-27|23.28|23.5|23.26|23.27|10000
5766703|5379|SMM|2013-12-26|23.43|23.5|23.18|23.33|26400
5766704|5379|SMM|2013-12-24|23.38|23.44|23.1|23.41|9300
5766705|5379|SMM|2013-12-23|22.89|23.3|22.88|23.17|37700
5766706|5379|SMM|2013-12-20|22.36|22.68|22.22|22.65|19800
5766707|5379|SMM|2013-12-19|22.34|23.01|22.08|22.46|45000
5766708|5379|SMM|2013-12-18|22.18|22.28|21.97|22.19|21300
5766709|5379|SMM|2013-12-17|22.35|22.35|21.96|22.09|22800
5766710|5379|SMM|2013-12-16|21.89|22.25|21.89|22.17|18900
5766711|5379|SMM|2013-12-13|22.22|23.22|21.88|21.95|21900
5766712|5379|SMM|2013-12-12|22.47|22.47|22.01|22.04|17600
5766713|5379|SMM|2013-12-11|22.42|22.42|22.18|22.27|16700
5766714|5379|SMM|2013-12-10|22.22|22.36|22.11|22.3|17900
5766715|5379|SMM|2013-12-09|22.23|22.33|22|22.11|25900
5766716|5379|SMM|2013-12-06|22.59|22.59|22.22|22.35|18000
5766717|5379|SMM|2013-12-05|22.55|22.55|22.16|22.26|12400
5766718|5379|SMM|2013-12-04|22.79|22.86|22.3|22.4|17700
5766719|5379|SMM|2013-12-03|22.78|22.78|22.51|22.65|12400
5766720|5379|SMM|2013-12-02|22.96|22.99|22.6|22.72|8400
5772909|5386|SDR|2014-01-17|9.62|9.75|9.58|9.68|167000
5772910|5386|SDR|2014-01-16|9.5|9.66|9.45|9.66|204400
5772911|5386|SDR|2014-01-15|9.45|9.49|9.36|9.49|154200
5772912|5386|SDR|2014-01-14|9.4|9.45|9.31|9.42|181700
5772913|5386|SDR|2014-01-13|9.49|9.55|9.39|9.4|118000
5772914|5386|SDR|2014-01-10|9.4|9.57|9.4|9.43|149400
5772915|5386|SDR|2014-01-09|9.57|9.64|9.4|9.44|376200
5772916|5386|SDR|2014-01-08|9.5|9.53|9.25|9.32|179700
5772917|5386|SDR|2014-01-07|9.46|9.52|9.36|9.48|248100
5772918|5386|SDR|2014-01-06|9.29|9.47|9.2|9.36|270400
5772919|5386|SDR|2014-01-03|9|9.3|9|9.19|231900
5722512|5322|RIO|2013-12-26|54.4|54.89|54.39|54.75|823400
5722513|5322|RIO|2013-12-24|54.26|54.7|54.25|54.69|477900
5722514|5322|RIO|2013-12-23|53.98|54.35|53.88|54.03|1232800
5722515|5322|RIO|2013-12-20|53.91|54.25|53.76|53.83|2024700
5722516|5322|RIO|2013-12-19|53.51|53.96|53.41|53.69|1670600
5722517|5322|RIO|2013-12-18|53.3|54.03|52.35|53.86|4629500
5722518|5322|RIO|2013-12-17|52.92|53.26|52.61|53.01|2784800
5722519|5322|RIO|2013-12-16|52.29|52.87|52.29|52.43|2069700
5722520|5322|RIO|2013-12-13|51.57|51.91|51.56|51.78|2373500
5722521|5322|RIO|2013-12-12|52.51|52.53|51.66|52.06|2380000
5722522|5322|RIO|2013-12-11|53.31|53.36|52.03|52.08|2122100
5722523|5322|RIO|2013-12-10|53.8|53.96|53.14|53.3|1362400
5722524|5322|RIO|2013-12-09|53.42|54.04|53.4|53.87|1529100
5722525|5322|RIO|2013-12-06|54.11|54.17|53.64|53.84|2148500
5722526|5322|RIO|2013-12-05|53.65|53.71|53.02|53.12|2088700
5722527|5322|RIO|2013-12-04|53.02|53.79|53.01|53.61|2320400
5722528|5322|RIO|2013-12-03|52.33|52.97|52.11|52.38|2054700
5722529|5322|RIO|2013-12-02|53.01|53.11|52.31|52.37|1898000
5721191|5321|RIOM|2014-01-17|2.08|2.33|2.08|2.2|1031000
5721192|5321|RIOM|2014-01-16|1.92|2.06|1.9|2.02|435700
5721193|5321|RIOM|2014-01-15|1.8|1.9|1.77|1.9|212300
5721194|5321|RIOM|2014-01-14|1.83|1.86|1.8|1.81|533500
5721195|5321|RIOM|2014-01-13|1.7|1.82|1.7|1.79|636700
5721196|5321|RIOM|2014-01-10|1.63|1.7|1.63|1.68|458900
5721197|5321|RIOM|2014-01-09|1.69|1.69|1.6|1.62|397900
5721198|5321|RIOM|2014-01-08|1.61|1.67|1.61|1.67|508700
5721199|5321|RIOM|2014-01-07|1.64|1.68|1.6|1.65|924200
5721200|5321|RIOM|2014-01-06|1.68|1.71|1.58|1.62|250300
5721201|5321|RIOM|2014-01-03|1.76|1.76|1.62|1.65|306600
5721202|5321|RIOM|2014-01-02|1.73|1.75|1.7|1.74|165100
5721203|5321|RIOM|2013-12-31|1.61|1.68|1.56|1.67|98400
5721204|5321|RIOM|2013-12-30|1.6|1.63|1.56|1.57|161100
5721205|5321|RIOM|2013-12-27|1.56|1.58|1.52|1.58|225400
5721206|5321|RIOM|2013-12-26|1.57|1.68|1.52|1.56|131900
5721207|5321|RIOM|2013-12-24|1.42|1.5|1.41|1.5|69800
5721208|5321|RIOM|2013-12-23|1.41|1.45|1.39|1.4|173500
5721209|5321|RIOM|2013-12-20|1.42|1.48|1.38|1.42|196100
5721210|5321|RIOM|2013-12-19|1.48|1.48|1.38|1.4|204000
5721211|5321|RIOM|2013-12-18|1.49|1.56|1.47|1.49|237500
5721212|5321|RIOM|2013-12-17|1.48|1.49|1.4|1.49|154800
5721213|5321|RIOM|2013-12-16|1.39|1.51|1.39|1.48|246600
5721214|5321|RIOM|2013-12-13|1.3|1.4|1.3|1.38|140900
5721215|5321|RIOM|2013-12-12|1.28|1.32|1.28|1.29|80300
5721216|5321|RIOM|2013-12-11|1.31|1.35|1.3|1.32|96600
5721217|5321|RIOM|2013-12-10|1.31|1.37|1.3|1.32|232300
5721218|5321|RIOM|2013-12-09|1.29|1.32|1.26|1.29|162500
5721219|5321|RIOM|2013-12-06|1.28|1.32|1.27|1.27|126700
5721220|5321|RIOM|2013-12-05|1.32|1.32|1.26|1.26|222600
5721221|5321|RIOM|2013-12-04|1.4|1.41|1.32|1.32|187600
5721222|5321|RIOM|2013-12-03|1.42|1.44|1.35|1.36|134500
5721223|5321|RIOM|2013-12-02|1.58|1.58|1.43|1.44|227700
5718522|5317|RXN|2014-01-17|28.21|28.68|27.98|28.61|310800
5718523|5317|RXN|2014-01-16|28.12|28.61|27.94|28.23|156100
5718524|5317|RXN|2014-01-15|28.11|28.24|27.87|28.08|84600
5718525|5317|RXN|2014-01-14|27.46|28.07|27.1|27.99|169900
5718526|5317|RXN|2014-01-13|27.69|27.72|27.1|27.26|132400
5718527|5317|RXN|2014-01-10|27.92|27.92|27.16|27.66|118900
5718528|5317|RXN|2014-01-09|27.89|28.29|27.38|27.84|84500
5718529|5317|RXN|2014-01-08|28.56|28.57|27.55|27.78|222100
5718530|5317|RXN|2014-01-07|28.57|28.67|28.28|28.49|308500
5718531|5317|RXN|2014-01-06|28.57|29.29|28.33|28.36|724300
5718532|5317|RXN|2014-01-03|27.07|27.5|27.07|27.45|146700
5718533|5317|RXN|2014-01-02|26.85|27.12|26.77|27.12|201200
5718534|5317|RXN|2013-12-31|26.84|27.1|26.73|27.01|93200
5718535|5317|RXN|2013-12-30|26.69|26.74|26.28|26.71|89500
5718536|5317|RXN|2013-12-27|26.82|26.93|26.63|26.75|60700
5718537|5317|RXN|2013-12-26|26.93|26.95|26.57|26.69|82500
5718538|5317|RXN|2013-12-24|26.64|26.85|26.63|26.77|38600
5718539|5317|RXN|2013-12-23|26.36|26.58|26.08|26.53|148000
5718540|5317|RXN|2013-12-20|25.69|26.33|25.62|26.16|382100
5718541|5317|RXN|2013-12-19|25.5|25.67|25.37|25.59|162800
5718542|5317|RXN|2013-12-18|25.11|25.84|25.05|25.5|221900
5718543|5317|RXN|2013-12-17|25.01|25.17|24.65|25.01|95300
5718544|5317|RXN|2013-12-16|24.92|25.31|24.75|24.95|343400
5718545|5317|RXN|2013-12-13|24.15|25.52|24.15|24.84|285700
5718546|5317|RXN|2013-12-12|24.45|24.45|23.86|24.06|259300
5718547|5317|RXN|2013-12-11|25.47|25.47|24.25|24.38|260500
5718548|5317|RXN|2013-12-10|25.2|25.5|25.2|25.41|262700
5772920|5386|SDR|2014-01-02|8.94|9.09|8.94|9|167300
5772921|5386|SDR|2013-12-31|8.94|9.06|8.81|8.93|614300
5772922|5386|SDR|2013-12-30|8.8|9.25|8.77|8.98|622800
5772923|5386|SDR|2013-12-27|8.8|8.81|8.65|8.77|551900
5772924|5386|SDR|2013-12-26|8.7|8.9|8.7|8.81|395700
5772925|5386|SDR|2013-12-24|8.69|8.86|8.61|8.81|275700
5772926|5386|SDR|2013-12-23|8.85|8.87|8.66|8.69|515500
5772927|5386|SDR|2013-12-20|9|9|8.75|8.85|445500
5772928|5386|SDR|2013-12-19|8.6|8.97|8.6|8.94|418500
5772929|5386|SDR|2013-12-18|8.72|8.75|8.59|8.63|408400
5772930|5386|SDR|2013-12-17|8.88|8.88|8.61|8.73|490000
5772931|5386|SDR|2013-12-16|8.94|8.99|8.76|8.81|321500
5772932|5386|SDR|2013-12-13|9|9|8.88|8.92|170800
5772933|5386|SDR|2013-12-12|8.98|8.99|8.8|8.96|307800
5772934|5386|SDR|2013-12-11|9.05|9.08|8.85|9|312100
5772935|5386|SDR|2013-12-10|8.81|9.06|8.81|9.02|295500
5772936|5386|SDR|2013-12-09|9.1|9.1|8.81|8.86|689800
5772937|5386|SDR|2013-12-06|9.1|9.2|9|9.14|301000
5772938|5386|SDR|2013-12-05|9.18|9.2|9.08|9.1|305300
5772939|5386|SDR|2013-12-04|9.33|9.38|9.15|9.21|293800
5772940|5386|SDR|2013-12-03|9.4|9.42|9.27|9.28|298700
5772941|5386|SDR|2013-12-02|9.5|9.53|9.37|9.42|391300
5770378|5383|SN|2014-01-17|26.54|26.63|25.94|26.07|721600
5770379|5383|SN|2014-01-16|25.1|26.75|25.02|26.6|1058300
5770380|5383|SN|2014-01-15|25.19|26.34|24.89|25.16|953400
5770381|5383|SN|2014-01-14|24.66|25.2|24.39|25.05|565100
5770382|5383|SN|2014-01-13|25.57|25.6|24.47|24.61|859800
5770383|5383|SN|2014-01-10|25.16|25.79|24.96|25.61|780800
5770384|5383|SN|2014-01-09|24.2|25.31|24.19|25.25|2003200
5770385|5383|SN|2014-01-08|24.9|24.94|23.81|23.95|800300
5770386|5383|SN|2014-01-07|24.3|25|24.21|24.72|396600
5770387|5383|SN|2014-01-06|24.28|24.73|24.04|24.27|562500
5770388|5383|SN|2014-01-03|23.82|24.51|23.77|24.22|645800
5770389|5383|SN|2014-01-02|24.36|24.54|23.5|23.85|721400
5770390|5383|SN|2013-12-31|24.27|24.72|23.99|24.51|541000
5770391|5383|SN|2013-12-30|25.21|25.21|24.09|24.25|528900
5770392|5383|SN|2013-12-27|24.15|25.29|24.15|25.2|667700
5770393|5383|SN|2013-12-26|23.79|23.96|23.59|23.77|457400
5770394|5383|SN|2013-12-24|23.64|23.87|23.4|23.87|122200
5770395|5383|SN|2013-12-23|23.85|24.19|23.5|23.66|488600
5770396|5383|SN|2013-12-20|23.6|24.34|23.49|23.73|2132400
5770397|5383|SN|2013-12-19|23.27|23.79|23|23.5|476100
5770398|5383|SN|2013-12-18|23.1|23.83|22.97|23.26|577700
5770399|5383|SN|2013-12-17|23.25|23.29|22.9|23.14|429100
5770400|5383|SN|2013-12-16|23.45|23.64|22.71|23.35|583000
5770401|5383|SN|2013-12-13|23.88|24|23.08|23.48|474200
5770402|5383|SN|2013-12-12|23.35|24.21|23.31|23.95|469000
5770403|5383|SN|2013-12-11|24.1|24.1|23.36|23.43|657200
5770404|5383|SN|2013-12-10|23.5|24.56|23.44|24.01|765800
5770405|5383|SN|2013-12-09|24.24|24.51|23.58|23.85|783600
5770406|5383|SN|2013-12-06|25.59|25.63|24.05|24.3|723200
5770407|5383|SN|2013-12-05|25.36|25.66|24.87|25.34|904600
5770408|5383|SN|2013-12-04|26.16|26.28|25.8|26.01|404900
5770409|5383|SN|2013-12-03|25.4|26.19|25.27|26.16|489200
5770410|5383|SN|2013-12-02|25.58|25.82|25.33|25.52|391800
5736234|5334|ROG|2014-01-17|59.65|60.07|58.35|58.78|77000
5736235|5334|ROG|2014-01-16|60.19|60.74|59.46|59.81|62200
5736236|5334|ROG|2014-01-15|59.39|60.81|58.98|60.19|65500
5736237|5334|ROG|2014-01-14|57.72|59.43|57.62|59.1|91700
5736238|5334|ROG|2014-01-13|57.24|58.16|57.02|57.72|78500
5736239|5334|ROG|2014-01-10|58.13|58.13|56.77|57.54|44000
5736240|5334|ROG|2014-01-09|57.17|58|56.63|57.99|118400
5736241|5334|ROG|2014-01-08|57.95|57.95|56.52|57.12|101000
5736242|5334|ROG|2014-01-07|58.38|58.66|57.46|57.95|75400
5736243|5334|ROG|2014-01-06|59.78|59.78|58.13|58.35|39800
5736244|5334|ROG|2014-01-03|59.54|60.21|59.01|59.46|73300
5736245|5334|ROG|2014-01-02|61.5|61.5|59.29|59.56|108400
5736246|5334|ROG|2013-12-31|61.37|62.2|60.93|61.5|80000
5736247|5334|ROG|2013-12-30|61.31|61.86|61.14|61.22|46100
5736248|5334|ROG|2013-12-27|62.47|62.47|60.4|61.49|55700
5736249|5334|ROG|2013-12-26|62.17|62.84|62|62.19|38700
5736250|5334|ROG|2013-12-24|61.63|62.57|61.51|62.09|12000
5736251|5334|ROG|2013-12-23|60.78|61.77|60.34|61.53|70200
5736252|5334|ROG|2013-12-20|60|61.25|59.64|60.44|194000
5736253|5334|ROG|2013-12-19|60.85|60.85|59.9|60.09|38800
5736254|5334|ROG|2013-12-18|60.51|61.25|60.38|60.88|86900
5736255|5334|ROG|2013-12-17|60.55|61.02|60.29|60.54|36600
5736256|5334|ROG|2013-12-16|59.27|60.91|58.83|60.71|63300
5769094|5382|SJT|2013-12-16|17.56|17.66|16.85|16.91|114300
5769095|5382|SJT|2013-12-13|17.69|17.85|17.29|17.47|71500
5769096|5382|SJT|2013-12-12|17.38|17.88|17.38|17.59|101200
5769097|5382|SJT|2013-12-11|17.53|17.58|17.27|17.4|80300
5769098|5382|SJT|2013-12-10|17.3|17.51|17.03|17.49|72300
5769099|5382|SJT|2013-12-09|17.29|18.22|17.22|17.27|71100
5769100|5382|SJT|2013-12-06|17.46|17.49|17.18|17.32|94800
5769101|5382|SJT|2013-12-05|16.96|17.53|16.95|17.49|108200
5769102|5382|SJT|2013-12-04|17.11|17.17|16.85|16.92|60800
5769103|5382|SJT|2013-12-03|17.17|17.3|16.95|17.08|320700
5769104|5382|SJT|2013-12-02|16.89|17.19|16.61|17.12|132200
5765382|5378|CRM|2014-01-17|59.26|59.91|58.85|59.86|4333300
5765383|5378|CRM|2014-01-16|59.49|59.65|58.85|59.21|5644800
5765384|5378|CRM|2014-01-15|57.5|59.85|57.47|59.72|8745500
5765385|5378|CRM|2014-01-14|56.21|57.68|55.65|57.51|4924600
5765386|5378|CRM|2014-01-13|56.97|57.37|55.86|56.21|5306500
5765387|5378|CRM|2014-01-10|56.52|57.04|55.81|56.95|3517500
5765388|5378|CRM|2014-01-09|57.01|57.01|55.65|56.29|4968100
5765389|5378|CRM|2014-01-08|55.19|57.13|54.76|56.94|7036900
5765390|5378|CRM|2014-01-07|54.43|55.12|54.29|54.95|2787200
5765391|5378|CRM|2014-01-06|55.2|55.24|54.03|54.23|2532700
5765392|5378|CRM|2014-01-03|54.93|55.39|54.52|55.12|1968700
5765393|5378|CRM|2014-01-02|55.2|55.21|54.41|54.86|2730200
5765394|5378|CRM|2013-12-31|55.14|55.55|54.86|55.19|3101700
5765395|5378|CRM|2013-12-30|54.27|55.24|53.97|55.17|3743400
5765396|5378|CRM|2013-12-27|54.9|54.94|54.33|54.45|1837300
5765397|5378|CRM|2013-12-26|54.88|55.17|54.53|54.85|1985400
5765398|5378|CRM|2013-12-24|54.48|54.97|54.45|54.8|1327500
5765399|5378|CRM|2013-12-23|54.15|54.75|53.85|54.58|4289500
5765400|5378|CRM|2013-12-20|53.18|54.21|53.16|53.72|5783700
5765401|5378|CRM|2013-12-19|53.29|53.95|52.74|53.07|3597900
5765402|5378|CRM|2013-12-18|52.39|53.41|51.72|53.36|5557300
5765403|5378|CRM|2013-12-17|51.3|52.45|50.8|52.22|6232700
5765404|5378|CRM|2013-12-16|50.72|51.23|50.12|51.16|6554600
5765405|5378|CRM|2013-12-13|51.34|51.8|50.76|51.13|4452300
5765406|5378|CRM|2013-12-12|51.22|51.62|50.29|50.98|5813800
5765407|5378|CRM|2013-12-11|53.3|53.48|51.2|51.43|6996000
5765408|5378|CRM|2013-12-10|53.98|54.54|53.66|53.72|3986400
5765409|5378|CRM|2013-12-09|53.62|54.01|52.93|53.68|3173600
5765410|5378|CRM|2013-12-06|53.68|54.15|53.23|53.88|4570100
5765411|5378|CRM|2013-12-05|52.19|53.15|52.01|53.05|4745000
5765412|5378|CRM|2013-12-04|51.4|52.62|51.35|52.27|4090700
5765413|5378|CRM|2013-12-03|51.19|51.8|51.04|51.63|3804800
5765414|5378|CRM|2013-12-02|52.01|52.29|51.3|51.56|4235400
5775269|5390|SAP|2014-01-17|82.19|82.75|81.98|82.32|1204900
5775270|5390|SAP|2014-01-16|83.08|83.17|82.2|82.81|924900
5775271|5390|SAP|2014-01-15|82.3|83.39|82.27|83.01|1248600
5775272|5390|SAP|2014-01-14|82.59|82.78|82.18|82.78|1056100
5775273|5390|SAP|2014-01-13|83.04|83.79|83|83.02|1510100
5775274|5390|SAP|2014-01-10|82.91|83.85|82.56|83.54|1844600
5775275|5390|SAP|2014-01-09|84.7|84.75|83.6|84.62|1434200
5775276|5390|SAP|2014-01-08|85.1|85.62|84.86|85.45|1124500
5775277|5390|SAP|2014-01-07|84.21|84.24|83.62|84.18|710500
5775278|5390|SAP|2014-01-06|84.88|85.04|84.38|84.42|517500
5775279|5390|SAP|2014-01-03|84.04|84.5|83.94|84.33|1265600
5775280|5390|SAP|2014-01-02|84.97|85.09|84.2|84.91|1541300
5775281|5390|SAP|2013-12-31|86.78|87.42|86.65|87.14|621500
5775282|5390|SAP|2013-12-30|85.99|86.74|85.81|86.63|256100
5775283|5390|SAP|2013-12-27|85.58|86.04|85.26|85.8|865300
5775284|5390|SAP|2013-12-26|85.24|85.86|85.24|85.71|228800
5775285|5390|SAP|2013-12-24|84.86|85.33|84.67|85.15|147900
5775286|5390|SAP|2013-12-23|84.43|84.87|84.34|84.84|315200
5775287|5390|SAP|2013-12-20|83.73|84.41|83.72|84.2|778600
5775288|5390|SAP|2013-12-19|82.66|83.68|82.6|83.57|1538900
5775289|5390|SAP|2013-12-18|81.78|82.76|81.21|82.3|703500
5775290|5390|SAP|2013-12-17|81.31|81.64|80.92|81.6|662400
5775291|5390|SAP|2013-12-16|82|82.39|81.78|82.35|659000
5775292|5390|SAP|2013-12-13|81.06|81.15|80.58|81.11|461800
5775293|5390|SAP|2013-12-12|80.65|81.01|80.39|80.91|888100
5775294|5390|SAP|2013-12-11|82.06|82.06|81.23|81.4|537000
5775295|5390|SAP|2013-12-10|81.78|82.15|81.3|81.41|1018900
5775296|5390|SAP|2013-12-09|82.2|82.46|81.97|82.4|903500
5775297|5390|SAP|2013-12-06|81.82|82.56|81.77|82.22|2208200
5775298|5390|SAP|2013-12-05|81.07|81.61|81.02|81.4|647700
5775299|5390|SAP|2013-12-04|80.35|81.35|80.2|81.27|775800
5775300|5390|SAP|2013-12-03|81.45|81.86|81.14|81.63|574900
5775301|5390|SAP|2013-12-02|82.14|82.16|81.61|81.7|381200
5773963|5388|SNY|2014-01-17|51.13|51.4|50.83|50.83|945300
5718549|5317|RXN|2013-12-09|25|25.2|24.91|25.19|143100
5718550|5317|RXN|2013-12-06|24.52|24.95|24.26|24.91|428100
5718551|5317|RXN|2013-12-05|24.03|24.66|23.98|24.28|188300
5718552|5317|RXN|2013-12-04|23.97|24.32|23.82|24.01|217700
5718553|5317|RXN|2013-12-03|23.6|24.19|23.59|23.99|416900
5718554|5317|RXN|2013-12-02|24.25|24.25|23.51|23.63|189400
5711638|5305|REN|2014-01-17|8.65|8.74|8.33|8.38|571700
5711639|5305|REN|2014-01-16|8.38|8.74|8.38|8.65|416100
5711640|5305|REN|2014-01-15|8.57|8.68|8.41|8.43|513600
5711641|5305|REN|2014-01-14|8.38|8.57|8.38|8.56|336800
5711642|5305|REN|2014-01-13|8.54|8.61|8.29|8.38|646000
5711643|5305|REN|2014-01-10|8.46|8.68|8.35|8.67|456100
5711644|5305|REN|2014-01-09|8.62|8.79|8.4|8.42|898700
5711645|5305|REN|2014-01-08|8.63|8.73|8.57|8.63|501800
5711646|5305|REN|2014-01-07|8.55|8.8|8.54|8.7|489700
5711647|5305|REN|2014-01-06|8.56|8.72|8.49|8.54|734900
5711648|5305|REN|2014-01-03|8.6|8.67|8.48|8.59|483400
5711649|5305|REN|2014-01-02|8.89|8.93|8.6|8.63|646600
5711650|5305|REN|2013-12-31|8.83|9.06|8.83|9.03|331000
5711651|5305|REN|2013-12-30|9.15|9.25|8.86|8.87|245100
5711652|5305|REN|2013-12-27|8.88|9.26|8.74|9.15|517900
5711653|5305|REN|2013-12-26|9.15|9.17|8.88|8.93|404000
5711654|5305|REN|2013-12-24|9.01|9.19|8.93|9.18|144700
5711655|5305|REN|2013-12-23|8.99|9.14|8.96|9.05|439600
5711656|5305|REN|2013-12-20|8.81|9.13|8.77|8.99|1823900
5711657|5305|REN|2013-12-19|8.68|8.78|8.58|8.75|989600
5711658|5305|REN|2013-12-18|8.55|8.81|8.48|8.67|1054200
5711659|5305|REN|2013-12-17|8.55|8.62|8.42|8.51|594100
5711660|5305|REN|2013-12-16|8.33|8.56|8.22|8.52|1020700
5711661|5305|REN|2013-12-13|8.41|8.45|8.06|8.27|728800
5711662|5305|REN|2013-12-12|8.41|8.67|8.35|8.45|548100
5711663|5305|REN|2013-12-11|8.45|8.98|8.24|8.4|1500700
5711664|5305|REN|2013-12-10|8.55|8.73|8.24|8.44|964200
5711665|5305|REN|2013-12-09|8.75|8.77|8.44|8.58|810500
5711666|5305|REN|2013-12-06|8.7|8.82|8.56|8.65|996300
5711667|5305|REN|2013-12-05|8.59|8.7|8.48|8.64|439100
5711668|5305|REN|2013-12-04|8.66|8.93|8.49|8.63|573400
5711669|5305|REN|2013-12-03|8.76|8.91|8.64|8.72|452700
5711670|5305|REN|2013-12-02|8.99|9.02|8.55|8.8|585200
5723803|5323|RBA|2014-01-17|23.68|23.72|23.4|23.5|351500
5723804|5323|RBA|2014-01-16|23.37|23.78|23.37|23.73|327400
5723805|5323|RBA|2014-01-15|23.02|23.77|22.93|23.52|507100
5723806|5323|RBA|2014-01-14|22.96|23.26|22.86|23.26|352600
5723807|5323|RBA|2014-01-13|23.43|23.49|22.76|22.88|351500
5723808|5323|RBA|2014-01-10|23.39|23.6|23.25|23.46|303800
5723809|5323|RBA|2014-01-09|23.11|23.51|23.11|23.44|556200
5723810|5323|RBA|2014-01-08|23.1|23.24|23|23.06|541100
5723811|5323|RBA|2014-01-07|23.02|23.3|22.92|23.15|495000
5723812|5323|RBA|2014-01-06|23.34|23.42|22.73|23.03|662200
5723813|5323|RBA|2014-01-03|22.79|23.49|22.78|23.33|607000
5723814|5323|RBA|2014-01-02|22.79|22.96|22.55|22.79|575600
5723815|5323|RBA|2013-12-31|23.04|23.21|22.9|22.93|152600
5723816|5323|RBA|2013-12-30|22.51|23.19|22.51|23.05|347100
5723817|5323|RBA|2013-12-27|22.78|22.83|22.45|22.58|193900
5723818|5323|RBA|2013-12-26|22.84|22.9|22.74|22.78|143700
5723819|5323|RBA|2013-12-24|22.63|22.8|22.62|22.7|109800
5723820|5323|RBA|2013-12-23|22.65|22.91|22.5|22.69|594800
5723821|5323|RBA|2013-12-20|22.29|22.63|22.28|22.5|600200
5723822|5323|RBA|2013-12-19|22.33|22.52|22.16|22.28|749100
5723823|5323|RBA|2013-12-18|22.35|22.5|21.9|22.41|414000
5723824|5323|RBA|2013-12-17|22.69|22.69|22.29|22.41|459700
5723825|5323|RBA|2013-12-16|21.99|23.01|21.92|22.74|1243400
5723826|5323|RBA|2013-12-13|22.16|22.16|21.89|21.95|860900
5723827|5323|RBA|2013-12-12|21.52|22.19|21.47|22.1|1024300
5723828|5323|RBA|2013-12-11|21.37|21.81|21.16|21.6|960700
5723829|5323|RBA|2013-12-10|21.19|21.63|21.13|21.41|615700
5723830|5323|RBA|2013-12-09|20.41|21.67|20.4|21.15|851600
5723831|5323|RBA|2013-12-06|20.03|20.35|19.85|20.29|459800
5723832|5323|RBA|2013-12-05|20.16|20.31|19.73|19.75|514500
5723833|5323|RBA|2013-12-04|20.16|20.54|19.89|20.21|375400
5723834|5323|RBA|2013-12-03|20.28|20.48|20.01|20.2|494800
5723835|5323|RBA|2013-12-02|20.67|21|20.32|20.37|419100
5721113|5320|RNG|2014-01-17|18.95|19.25|18.48|18.66|145700
5721114|5320|RNG|2014-01-16|19.25|19.73|18.65|19.03|149500
5721115|5320|RNG|2014-01-15|18.67|19.25|18.67|19.22|185300
5721116|5320|RNG|2014-01-14|18.57|18.94|18.28|18.73|119700
5721117|5320|RNG|2014-01-13|18.88|19|18.34|18.42|80500
5721118|5320|RNG|2014-01-10|18.74|18.9|18.32|18.84|122000
5736257|5334|ROG|2013-12-13|59.65|59.75|58.6|58.87|66500
5736258|5334|ROG|2013-12-12|61.05|61.05|59.42|59.74|66700
5736259|5334|ROG|2013-12-11|61.7|61.84|60.54|60.91|71900
5736260|5334|ROG|2013-12-10|62.29|62.55|61.31|61.65|48900
5736261|5334|ROG|2013-12-09|62.4|63|62.29|62.54|69300
5736262|5334|ROG|2013-12-06|62.83|62.86|61.96|62.39|24000
5736263|5334|ROG|2013-12-05|62.15|62.5|61.95|62.06|29600
5736264|5334|ROG|2013-12-04|62.15|62.84|62.11|62.11|57800
5736265|5334|ROG|2013-12-03|61.66|62.46|61.4|62.24|75700
5736266|5334|ROG|2013-12-02|62.65|62.65|61.59|61.77|71500
5754640|5367|RT|2014-01-17|6.03|6.08|5.9|5.91|381900
5754641|5367|RT|2014-01-16|6.07|6.16|5.98|6.05|645100
5754642|5367|RT|2014-01-15|6.03|6.12|5.98|6.1|914200
5754643|5367|RT|2014-01-14|5.82|6.08|5.76|5.99|1436900
5754644|5367|RT|2014-01-13|5.89|6.04|5.78|5.8|1049800
5754645|5367|RT|2014-01-10|6.14|6.17|5.9|5.92|1367100
5754646|5367|RT|2014-01-09|5.9|6.45|5.89|6.14|3422400
5754647|5367|RT|2014-01-08|6.1|6.17|5.9|5.97|1862900
5754648|5367|RT|2014-01-07|6.36|6.41|6.07|6.1|2083500
5754649|5367|RT|2014-01-06|7.03|7.03|6.29|6.37|1579800
5754650|5367|RT|2014-01-03|6.97|7.1|6.96|7|745000
5754651|5367|RT|2014-01-02|6.93|7.01|6.9|6.98|729500
5754652|5367|RT|2013-12-31|7.08|7.09|6.87|6.93|508100
5754653|5367|RT|2013-12-30|7.04|7.13|7.03|7.08|228000
5754654|5367|RT|2013-12-27|7.1|7.12|7.02|7.06|279100
5754655|5367|RT|2013-12-26|7.18|7.22|7.02|7.07|282000
5754656|5367|RT|2013-12-24|6.93|7.22|6.93|7.18|321100
5754657|5367|RT|2013-12-23|7.01|7.03|6.78|6.94|827500
5754658|5367|RT|2013-12-20|6.82|7.1|6.8|7.02|846200
5754659|5367|RT|2013-12-19|6.97|7|6.87|6.88|224100
5754660|5367|RT|2013-12-18|6.93|7.02|6.85|6.99|336900
5754661|5367|RT|2013-12-17|6.91|6.95|6.83|6.89|412400
5754662|5367|RT|2013-12-16|6.9|6.98|6.76|6.89|335100
5754663|5367|RT|2013-12-13|6.84|6.99|6.8|6.85|462500
5754664|5367|RT|2013-12-12|6.85|6.89|6.76|6.84|235000
5754665|5367|RT|2013-12-11|7.17|7.27|6.64|6.84|1253800
5754666|5367|RT|2013-12-10|7.1|7.45|7.1|7.11|684000
5754667|5367|RT|2013-12-09|6.84|7.68|6.82|7.18|2719100
5754668|5367|RT|2013-12-06|6.79|6.89|6.77|6.82|176600
5754669|5367|RT|2013-12-05|6.78|6.84|6.71|6.75|247900
5754670|5367|RT|2013-12-04|6.79|6.88|6.72|6.8|232700
5754671|5367|RT|2013-12-03|6.75|6.89|6.74|6.83|253300
5754672|5367|RT|2013-12-02|7.05|7.07|6.71|6.79|388800
5742369|5340|RSE|2014-01-17|20.33|20.58|19.81|19.91|1079000
5742370|5340|RSE|2014-01-16|20.28|20.5|19.77|20.38|256600
5742371|5340|RSE|2014-01-15|20.42|20.65|20.29|20.41|295000
5742372|5340|RSE|2014-01-14|20.08|20.15|19.97|19.99|348800
5742373|5340|RSE|2014-01-13|20.07|20.28|19.77|20.11|385300
5742374|5340|RSE|2014-01-10|20.08|20.19|19.93|20.06|501300
5742375|5340|RSE|2014-01-09|20.28|20.39|19.93|20.1|820700
5742376|5340|RSE|2014-01-08|19.65|20.29|19.56|20.25|6178100
5742377|5340|RSE|2014-01-07|20.94|21.01|19.82|19.88|959700
5742378|5340|RSE|2014-01-06|21.65|21.82|21.48|21.68|121400
5742379|5340|RSE|2014-01-03|22.02|22.05|21.51|21.61|151200
5742380|5340|RSE|2014-01-02|22.17|22.34|21.68|22.03|239000
5742381|5340|RSE|2013-12-31|22.04|22.39|21.92|22.19|161100
5742382|5340|RSE|2013-12-30|21.85|22.14|21.84|21.96|87800
5742383|5340|RSE|2013-12-27|21.89|22.1|21.55|21.91|76100
5742384|5340|RSE|2013-12-26|21.64|21.86|21.6|21.79|96400
5742385|5340|RSE|2013-12-24|21.32|21.68|21.32|21.49|69700
5742386|5340|RSE|2013-12-23|20.93|21.34|20.76|21.25|139600
5742387|5340|RSE|2013-12-20|20.82|20.92|20.54|20.77|337800
5742388|5340|RSE|2013-12-19|21.4|21.4|20.54|20.66|174800
5742389|5340|RSE|2013-12-18|20.97|21.5|20.82|21.49|194300
5742390|5340|RSE|2013-12-17|20.78|21.05|20.58|21|252800
5742391|5340|RSE|2013-12-16|20.94|21.17|20.72|20.83|374000
5742392|5340|RSE|2013-12-13|21.07|21.38|20.9|20.91|241400
5742393|5340|RSE|2013-12-12|21.43|21.49|20.81|21.06|1119200
5742394|5340|RSE|2013-12-11|22.95|23.05|21.44|21.44|1540600
5742395|5340|RSE|2013-12-10|23.44|23.5|22.89|22.91|304600
5742396|5340|RSE|2013-12-09|24.22|24.34|23.39|23.47|268400
5742397|5340|RSE|2013-12-06|24.91|25.11|24.19|24.21|231300
5742398|5340|RSE|2013-12-05|25|25.26|24.64|24.76|171300
5742399|5340|RSE|2013-12-04|23.73|25.26|23.67|25.08|151000
5742400|5340|RSE|2013-12-03|23.89|24.11|23.82|23.89|131700
5742401|5340|RSE|2013-12-02|24.33|24.47|23.83|24|127400
5764076|5377|SWY|2014-01-17|31.76|31.91|31.41|31.82|2804300
5764077|5377|SWY|2014-01-16|31.54|31.82|31.09|31.71|3049800
5721119|5320|RNG|2014-01-09|18.94|19|18.15|18.8|157800
5721120|5320|RNG|2014-01-08|18.18|18.96|17.77|18.94|177900
5721121|5320|RNG|2014-01-07|17.45|18.16|17.26|18.12|231000
5721122|5320|RNG|2014-01-06|18|18|17.25|17.45|150200
5721123|5320|RNG|2014-01-03|17.73|18|17.52|17.98|67600
5721124|5320|RNG|2014-01-02|18.27|18.27|17.61|17.84|195900
5721125|5320|RNG|2013-12-31|18.4|18.57|18.2|18.37|57500
5721126|5320|RNG|2013-12-30|18.51|18.53|18.15|18.31|88500
5721127|5320|RNG|2013-12-27|18|18.52|17.66|18.42|109100
5721128|5320|RNG|2013-12-26|18.18|18.41|17.7|18.03|104000
5721129|5320|RNG|2013-12-24|18.21|18.42|17.83|18.18|46000
5721130|5320|RNG|2013-12-23|17.53|18.35|17.51|18.25|153300
5721131|5320|RNG|2013-12-20|17.78|17.83|17.12|17.63|1051200
5721132|5320|RNG|2013-12-19|17.6|17.9|17.6|17.78|137500
5721133|5320|RNG|2013-12-18|17.21|17.87|17.07|17.78|203700
5721134|5320|RNG|2013-12-17|17.43|17.43|16.7|17.27|272100
5721135|5320|RNG|2013-12-16|17.45|17.6|17.29|17.32|197200
5721136|5320|RNG|2013-12-13|17.29|17.44|17.22|17.43|112800
5721137|5320|RNG|2013-12-12|17.28|17.34|17.2|17.29|113000
5721138|5320|RNG|2013-12-11|17.12|17.35|16.96|17.28|152600
5721139|5320|RNG|2013-12-10|17.31|17.5|17.02|17.16|130600
5721140|5320|RNG|2013-12-09|17.19|17.54|16.91|17.27|74600
5721141|5320|RNG|2013-12-06|17|17.27|16.68|17.04|94600
5721142|5320|RNG|2013-12-05|15.91|17.07|15.75|16.85|290400
5721143|5320|RNG|2013-12-04|16.09|16.43|15.86|15.86|104800
5721144|5320|RNG|2013-12-03|15.8|16.5|15.75|16.14|175100
5721145|5320|RNG|2013-12-02|15.82|15.91|15.75|15.83|89800
5740681|5338|RST|2014-01-17|11.66|11.72|11.44|11.48|114300
5740682|5338|RST|2014-01-16|11.81|12|11.67|11.71|53900
5740683|5338|RST|2014-01-15|11.72|11.97|11.72|11.87|32900
5740684|5338|RST|2014-01-14|11.64|11.75|11.62|11.72|121100
5740685|5338|RST|2014-01-13|11.92|11.98|11.64|11.7|210700
5740686|5338|RST|2014-01-10|12.05|12.09|11.92|11.98|69700
5740687|5338|RST|2014-01-09|12.14|12.17|11.95|12.09|56800
5740688|5338|RST|2014-01-08|12.3|12.34|12.12|12.13|104600
5740689|5338|RST|2014-01-07|12.1|12.38|11.93|12.29|126900
5740690|5338|RST|2014-01-06|12.34|12.41|12.2|12.23|128200
5740691|5338|RST|2014-01-03|12.33|12.39|12.24|12.33|80600
5740692|5338|RST|2014-01-02|12.15|12.4|12.13|12.33|80000
5740693|5338|RST|2013-12-31|12.13|12.25|12.08|12.22|280100
5740694|5338|RST|2013-12-30|12.21|12.25|12.05|12.15|209900
5740695|5338|RST|2013-12-27|12.21|12.46|12.19|12.25|120300
5740696|5338|RST|2013-12-26|12.41|12.46|12.22|12.25|95200
5740697|5338|RST|2013-12-24|12.37|12.49|12.36|12.39|65800
5740698|5338|RST|2013-12-23|12.45|12.5|12.09|12.4|217200
5740699|5338|RST|2013-12-20|12.17|12.45|12.07|12.37|317900
5740700|5338|RST|2013-12-19|11.99|12.11|11.97|12.1|255500
5740701|5338|RST|2013-12-18|11.95|12.07|11.87|12.05|110200
5740702|5338|RST|2013-12-17|11.9|11.97|11.76|11.95|146600
5740703|5338|RST|2013-12-16|11.75|11.95|11.73|11.93|82300
5740704|5338|RST|2013-12-13|11.61|11.79|11.58|11.67|120500
5740705|5338|RST|2013-12-12|11.8|11.88|11.55|11.56|151500
5740706|5338|RST|2013-12-11|12.01|12.1|11.74|11.79|137300
5740707|5338|RST|2013-12-10|12.16|12.3|11.85|11.96|145200
5740708|5338|RST|2013-12-09|11.69|12.16|11.69|12.16|477500
5740709|5338|RST|2013-12-06|11.93|11.93|11.54|11.72|183900
5740710|5338|RST|2013-12-05|11.75|11.86|11.71|11.85|193800
5740711|5338|RST|2013-12-04|11.72|11.82|11.45|11.74|1246500
5740712|5338|RST|2013-12-03|11.79|11.98|11.66|11.73|507100
5740713|5338|RST|2013-12-02|11.52|11.81|11.52|11.77|163000
5740152|5337|RRMS|2014-01-17|36.89|37.26|36.89|37.15|30900
5740153|5337|RRMS|2014-01-16|37.2|37.23|36.8|36.83|97300
5740154|5337|RRMS|2014-01-15|38.3|38.3|37.35|37.5|23300
5740155|5337|RRMS|2014-01-14|38.15|38.18|37.42|37.77|19400
5740156|5337|RRMS|2014-01-13|38.12|38.24|37.69|38.14|26200
5740157|5337|RRMS|2014-01-10|37.37|38.53|36.98|38.08|46200
5740158|5337|RRMS|2014-01-09|37.3|37.51|37|37.25|46600
5740159|5337|RRMS|2014-01-08|38.4|38.4|36.9|37.67|32400
5740160|5337|RRMS|2014-01-07|37.5|37.71|36.93|37.25|36100
5740161|5337|RRMS|2014-01-06|37.49|38.18|37|37.52|29200
5740162|5337|RRMS|2014-01-03|37.23|37.67|36.87|37.26|81800
5740163|5337|RRMS|2014-01-02|38.95|39.14|36.8|37.04|77900
5740164|5337|RRMS|2013-12-31|38.6|39|38.1|38.7|37300
5740165|5337|RRMS|2013-12-30|38.46|39.07|38.01|38.05|56600
5740166|5337|RRMS|2013-12-27|37.77|38.81|37.7|38.34|29000
5740167|5337|RRMS|2013-12-26|38.3|39.56|37.96|37.98|33200
5740168|5337|RRMS|2013-12-24|38.12|38.63|37.79|38.12|11100
5740169|5337|RRMS|2013-12-23|37.6|38.46|37.28|37.93|61800
5773964|5388|SNY|2014-01-16|51.12|51.35|50.93|51.18|630100
5773965|5388|SNY|2014-01-15|50.77|51.29|50.63|51.13|1097300
5773966|5388|SNY|2014-01-14|50.6|51.01|50.43|50.76|1445600
5773967|5388|SNY|2014-01-13|49.88|50.27|49.79|50.03|1183300
5773968|5388|SNY|2014-01-10|50.53|50.81|50.37|50.81|795500
5773969|5388|SNY|2014-01-09|50.99|51.06|50.48|50.82|908700
5773970|5388|SNY|2014-01-08|51.28|51.33|50.94|51.08|5120700
5773971|5388|SNY|2014-01-07|51.67|51.99|51.55|51.91|3787200
5773972|5388|SNY|2014-01-06|52.07|52.31|51.97|51.99|2947300
5773973|5388|SNY|2014-01-03|51.75|52.17|51.66|52.04|2223600
5773974|5388|SNY|2014-01-02|51.87|51.92|51.37|51.75|3560300
5773975|5388|SNY|2013-12-31|53.22|53.63|53.13|53.63|948300
5773976|5388|SNY|2013-12-30|52.45|53.04|52.34|52.89|998000
5773977|5388|SNY|2013-12-27|52.61|52.92|52.48|52.8|793700
5773978|5388|SNY|2013-12-26|52.09|52.29|51.87|52.24|293300
5773979|5388|SNY|2013-12-24|51.56|51.89|51.53|51.68|198200
5773980|5388|SNY|2013-12-23|51.38|51.96|51.16|51.96|761000
5773981|5388|SNY|2013-12-20|51.26|51.84|51.22|51.84|1308700
5773982|5388|SNY|2013-12-19|50.94|51.53|50.82|51.53|2428900
5773983|5388|SNY|2013-12-18|50.38|51.12|49.86|50.86|847000
5773984|5388|SNY|2013-12-17|49.99|50.24|49.74|50.17|1418100
5773985|5388|SNY|2013-12-16|50.35|50.65|50.18|50.59|668900
5773986|5388|SNY|2013-12-13|49.68|49.72|49.29|49.7|937100
5773987|5388|SNY|2013-12-12|50.34|50.65|50|50.11|1643800
5773988|5388|SNY|2013-12-11|50.82|50.92|50.04|50.13|779800
5773989|5388|SNY|2013-12-10|50.72|50.72|50.07|50.07|1137400
5773990|5388|SNY|2013-12-09|50.7|50.78|50.51|50.68|734300
5773991|5388|SNY|2013-12-06|50.63|51.32|50.63|51.07|618200
5773992|5388|SNY|2013-12-05|50.74|51.06|50.56|50.67|2489000
5773993|5388|SNY|2013-12-04|50.27|50.96|50.14|50.91|1484700
5773994|5388|SNY|2013-12-03|51.43|51.57|50.66|50.7|1152400
5773995|5388|SNY|2013-12-02|52.18|52.34|51.71|52|2380700
5770903|5384|SD|2014-01-17|6.02|6.07|5.92|5.99|11341300
5770904|5384|SD|2014-01-16|5.96|6.05|5.89|6.02|8579400
5770905|5384|SD|2014-01-15|5.99|6.01|5.91|5.94|5210900
5770906|5384|SD|2014-01-14|5.92|6.02|5.88|5.96|6487200
5770907|5384|SD|2014-01-13|6.02|6.1|5.8|5.91|11982100
5770908|5384|SD|2014-01-10|5.99|6.08|5.95|6.06|9851500
5770909|5384|SD|2014-01-09|5.75|6.06|5.71|6.02|22642700
5770910|5384|SD|2014-01-08|5.71|5.82|5.59|5.78|17638500
5770911|5384|SD|2014-01-07|5.9|5.9|5.64|5.74|36520900
5770912|5384|SD|2014-01-06|5.97|5.99|5.8|5.82|9777800
5770913|5384|SD|2014-01-03|6.03|6.1|5.93|5.94|9008600
5770914|5384|SD|2014-01-02|6.11|6.11|5.91|5.99|14217800
5770915|5384|SD|2013-12-31|5.9|6.08|5.85|6.07|10636200
5770916|5384|SD|2013-12-30|5.93|5.98|5.9|5.93|8972100
5770917|5384|SD|2013-12-27|5.85|6|5.83|5.92|5614800
5770918|5384|SD|2013-12-26|5.91|5.99|5.82|5.87|4727600
5770919|5384|SD|2013-12-24|5.95|5.96|5.88|5.93|2500600
5770920|5384|SD|2013-12-23|5.86|5.95|5.85|5.93|9816700
5770921|5384|SD|2013-12-20|5.71|5.9|5.67|5.79|16093300
5770922|5384|SD|2013-12-19|5.43|5.68|5.43|5.65|18024000
5770923|5384|SD|2013-12-18|5.5|5.59|5.43|5.46|6504200
5770924|5384|SD|2013-12-17|5.46|5.57|5.45|5.52|6579600
5770925|5384|SD|2013-12-16|5.4|5.54|5.38|5.5|8766700
5770926|5384|SD|2013-12-13|5.35|5.44|5.3|5.41|7162800
5770927|5384|SD|2013-12-12|5.28|5.46|5.21|5.4|10038800
5770928|5384|SD|2013-12-11|5.43|5.48|5.26|5.27|7312800
5770929|5384|SD|2013-12-10|5.28|5.52|5.28|5.45|11667800
5770930|5384|SD|2013-12-09|5.47|5.48|5.26|5.26|13111800
5770931|5384|SD|2013-12-06|5.58|5.61|5.31|5.46|12981700
5770932|5384|SD|2013-12-05|5.56|5.68|5.52|5.53|7567100
5770933|5384|SD|2013-12-04|5.57|5.66|5.54|5.62|5361400
5770934|5384|SD|2013-12-03|5.5|5.69|5.48|5.58|8588700
5770935|5384|SD|2013-12-02|5.6|5.66|5.51|5.53|5827000
5762770|5376|SFE|2014-01-17|19.61|19.88|19.61|19.87|86900
5762771|5376|SFE|2014-01-16|19.39|19.68|19.29|19.6|75700
5762772|5376|SFE|2014-01-15|18.98|19.49|18.98|19.48|97900
5762773|5376|SFE|2014-01-14|19.02|19.13|18.94|19|42700
5762774|5376|SFE|2014-01-13|19.21|19.36|18.77|18.99|66500
5762775|5376|SFE|2014-01-10|19.49|19.5|19.18|19.31|88500
5762776|5376|SFE|2014-01-09|19.78|19.84|19.48|19.52|89200
5762777|5376|SFE|2014-01-08|19.9|19.9|19.55|19.8|72100
5762778|5376|SFE|2014-01-07|19.99|20|19.8|19.91|110100
5762779|5376|SFE|2014-01-06|19.87|20.29|19.85|19.9|120600
5762780|5376|SFE|2014-01-03|19.85|20|19.72|19.87|140200
5762781|5376|SFE|2014-01-02|20.09|20.22|19.64|19.87|159600
5762782|5376|SFE|2013-12-31|19|20.12|18.64|20.09|369200
5764078|5377|SWY|2014-01-15|31.94|32.13|31.62|31.7|3174000
5764079|5377|SWY|2014-01-14|31.69|32.09|31.56|32.08|1550400
5764080|5377|SWY|2014-01-13|31.97|32.18|31.58|31.67|1748700
5764081|5377|SWY|2014-01-10|32.39|32.59|32.11|32.15|2926200
5764082|5377|SWY|2014-01-09|32.26|32.49|31.84|32.08|3346400
5764083|5377|SWY|2014-01-08|32.01|32.35|31.8|32.32|4299500
5764084|5377|SWY|2014-01-07|31.7|32.09|31.29|31.98|3353300
5764085|5377|SWY|2014-01-06|32.32|32.61|31.45|31.67|3925400
5764086|5377|SWY|2014-01-03|32.64|32.69|32.03|32.31|2390700
5764087|5377|SWY|2014-01-02|32.45|32.74|32.35|32.46|2041300
5764088|5377|SWY|2013-12-31|32.84|32.84|32.44|32.57|1246900
5764089|5377|SWY|2013-12-30|32.5|32.98|32.38|32.71|1245500
5764090|5377|SWY|2013-12-27|32.66|32.95|32.31|32.5|1273100
5764091|5377|SWY|2013-12-26|32.76|33|32.41|32.69|1265500
5764092|5377|SWY|2013-12-24|32.51|32.89|32.33|32.67|845100
5764093|5377|SWY|2013-12-23|33.31|33.49|32.55|32.58|3374900
5764094|5377|SWY|2013-12-20|32.83|33.32|32.83|33.08|4573200
5764095|5377|SWY|2013-12-19|32.73|33.03|32.53|32.82|1967700
5764096|5377|SWY|2013-12-18|32.6|32.93|32.11|32.88|3828300
5764097|5377|SWY|2013-12-17|32.45|32.68|32.14|32.47|3099500
5764098|5377|SWY|2013-12-16|33.54|33.74|32.64|32.72|4461200
5764099|5377|SWY|2013-12-13|33.67|33.7|33.33|33.52|2991700
5764100|5377|SWY|2013-12-12|33.32|33.95|33.32|33.69|2825000
5764101|5377|SWY|2013-12-11|33.4|33.65|33.28|33.45|3716100
5764102|5377|SWY|2013-12-10|32.74|33.5|32.7|33.24|4088500
5764103|5377|SWY|2013-12-09|33.18|33.2|32.65|32.74|3985200
5764104|5377|SWY|2013-12-06|32.88|33.22|32.71|33.07|4171900
5764105|5377|SWY|2013-12-05|33.5|33.67|32.42|32.64|7557200
5764106|5377|SWY|2013-12-04|34.72|35.1|34.1|34.21|5462600
5764107|5377|SWY|2013-12-03|34.46|35.07|34.31|34.97|3771900
5764108|5377|SWY|2013-12-02|34.9|35.07|34.39|34.59|5181200
5767766|5381|SBH|2014-01-17|29|29.01|27.83|27.99|3219400
5767767|5381|SBH|2014-01-16|29.18|29.32|28.92|29.08|1404000
5767768|5381|SBH|2014-01-15|29.19|29.32|28.89|29.25|1845700
5767769|5381|SBH|2014-01-14|28.83|29.3|28.77|29.21|1055900
5767770|5381|SBH|2014-01-13|29.5|29.58|28.7|28.79|1228400
5767771|5381|SBH|2014-01-10|29.36|29.71|29.31|29.66|970800
5767772|5381|SBH|2014-01-09|30.1|30.1|28.82|29.28|3750200
5767773|5381|SBH|2014-01-08|30.43|30.43|29.85|30.12|2320600
5767774|5381|SBH|2014-01-07|30.25|30.55|30.12|30.39|1170600
5767775|5381|SBH|2014-01-06|30.64|30.85|30.12|30.14|1536300
5767776|5381|SBH|2014-01-03|30.56|30.93|30.46|30.67|1704300
5767777|5381|SBH|2014-01-02|30.32|30.72|30.03|30.57|2146700
5767778|5381|SBH|2013-12-31|30.19|30.46|30.1|30.23|936100
5767779|5381|SBH|2013-12-30|30|30.1|29.75|30.1|664300
5767780|5381|SBH|2013-12-27|30.19|30.39|29.77|30.03|606800
5767781|5381|SBH|2013-12-26|29.93|30.29|29.78|30.12|1337100
5767782|5381|SBH|2013-12-24|29.78|29.98|29.7|29.77|367200
5767783|5381|SBH|2013-12-23|30.21|30.21|29.56|29.84|1443000
5767784|5381|SBH|2013-12-20|29.98|30|29.8|30|2226900
5767785|5381|SBH|2013-12-19|29.9|30.11|29.76|30.02|2095700
5767786|5381|SBH|2013-12-18|28.89|30.04|28.69|29.9|3557300
5767787|5381|SBH|2013-12-17|27.69|29.02|27.69|28.9|4398300
5767788|5381|SBH|2013-12-16|27.84|27.93|27.62|27.78|3103200
5767789|5381|SBH|2013-12-13|27.7|27.91|27.5|27.75|1700100
5767790|5381|SBH|2013-12-12|27.27|27.7|27.13|27.61|2248900
5767791|5381|SBH|2013-12-11|27.26|27.45|27.22|27.31|2454200
5767792|5381|SBH|2013-12-10|27.59|27.63|27.1|27.27|1869100
5767793|5381|SBH|2013-12-09|27.84|28.08|27.62|27.72|847000
5767794|5381|SBH|2013-12-06|27.73|27.86|27.17|27.83|1693000
5767795|5381|SBH|2013-12-05|27.8|28.16|27.59|27.62|873600
5767796|5381|SBH|2013-12-04|27.69|28.01|27.61|27.87|826500
5767797|5381|SBH|2013-12-03|27.94|27.94|27.63|27.83|1033400
5767798|5381|SBH|2013-12-02|28.23|28.29|27.91|28.01|1293500
5788993|5409|KMM|2014-01-17|9.32|9.36|9.29|9.35|70200
5788994|5409|KMM|2014-01-16|9.32|9.32|9.27|9.3|82800
5788995|5409|KMM|2014-01-15|9.33|9.35|9.3|9.34|60600
5788996|5409|KMM|2014-01-14|9.28|9.32|9.28|9.32|31400
5788997|5409|KMM|2014-01-13|9.31|9.34|9.3|9.31|59600
5788998|5409|KMM|2014-01-10|9.32|9.35|9.31|9.34|75000
5788999|5409|KMM|2014-01-09|9.32|9.35|9.32|9.32|89900
5789000|5409|KMM|2014-01-08|9.35|9.36|9.33|9.35|48600
5789001|5409|KMM|2014-01-07|9.36|9.36|9.32|9.33|49400
5789002|5409|KMM|2014-01-06|9.33|9.36|9.31|9.34|46500
5789003|5409|KMM|2014-01-03|9.34|9.35|9.3|9.33|41300
5789004|5409|KMM|2014-01-02|9.36|9.36|9.29|9.3|92000
5789005|5409|KMM|2013-12-31|9.37|9.39|9.33|9.39|172800
5789006|5409|KMM|2013-12-30|9.3|9.33|9.25|9.31|167800
5762783|5376|SFE|2013-12-30|18.54|18.85|18.54|18.73|102800
5762784|5376|SFE|2013-12-27|18.53|18.67|18.46|18.6|93500
5762785|5376|SFE|2013-12-26|18.75|18.91|18.39|18.77|41200
5762786|5376|SFE|2013-12-24|18.63|18.86|18.51|18.72|44500
5762787|5376|SFE|2013-12-23|18.55|18.72|18.43|18.56|91600
5762788|5376|SFE|2013-12-20|18.3|18.58|18.27|18.55|304500
5762789|5376|SFE|2013-12-19|18.32|18.37|18.14|18.26|175000
5762790|5376|SFE|2013-12-18|18.17|18.41|18.12|18.41|170100
5762791|5376|SFE|2013-12-17|18.31|18.35|17.96|18.1|70700
5762792|5376|SFE|2013-12-16|17.92|18.35|17.78|18.31|98200
5762793|5376|SFE|2013-12-13|17.85|18.02|17.73|17.9|60200
5762794|5376|SFE|2013-12-12|17.84|17.84|17.67|17.76|35600
5762795|5376|SFE|2013-12-11|18.05|18.15|17.73|17.88|39900
5762796|5376|SFE|2013-12-10|18.27|18.31|18.01|18.07|51500
5762797|5376|SFE|2013-12-09|18.5|18.5|18.21|18.28|52900
5762798|5376|SFE|2013-12-06|18.26|18.52|18.17|18.43|41200
5762799|5376|SFE|2013-12-05|18.24|18.31|18.07|18.19|49300
5762800|5376|SFE|2013-12-04|18.05|18.35|18.03|18.29|62000
5762801|5376|SFE|2013-12-03|18.26|18.35|18.02|18.17|59600
5762802|5376|SFE|2013-12-02|18.6|18.67|18.3|18.34|48300
5776575|5392|SAR|2014-01-17|16.48|16.48|16.33|16.37|13300
5776576|5392|SAR|2014-01-16|16.61|16.88|16.47|16.53|18600
5776577|5392|SAR|2014-01-15|15.94|16.75|15.73|16.56|28100
5776578|5392|SAR|2014-01-14|15.88|15.97|15.74|15.94|8100
5776579|5392|SAR|2014-01-13|15.6|15.96|15.6|15.74|9100
5776580|5392|SAR|2014-01-10|15.7|15.88|15.56|15.56|10200
5776581|5392|SAR|2014-01-09|15.56|15.9|15.55|15.73|13500
5776582|5392|SAR|2014-01-08|15.81|15.81|15.51|15.62|15500
5776583|5392|SAR|2014-01-07|15.85|16.08|15.65|15.79|8000
5776584|5392|SAR|2014-01-06|15.55|15.94|15.47|15.61|9300
5776585|5392|SAR|2014-01-03|15.35|16.02|15.35|15.56|15100
5776586|5392|SAR|2014-01-02|15.69|15.69|15.35|15.53|11400
5776587|5392|SAR|2013-12-31|15.75|16.11|15.64|15.65|21200
5776588|5392|SAR|2013-12-30|15.9|16|15.5|15.66|28800
5776589|5392|SAR|2013-12-27|16|16.09|15.9|16.01|9400
5776590|5392|SAR|2013-12-26|15.68|15.84|15.65|15.71|11500
5776591|5392|SAR|2013-12-24|15.53|15.7|15.51|15.61|4100
5776592|5392|SAR|2013-12-23|15.51|15.69|15.45|15.45|9400
5776593|5392|SAR|2013-12-20|15.52|15.7|15.52|15.53|10300
5776594|5392|SAR|2013-12-19|15.66|15.7|15.53|15.56|4400
5776595|5392|SAR|2013-12-18|15.5|15.77|15.5|15.77|8800
5776596|5392|SAR|2013-12-17|15.59|15.74|15.37|15.45|13400
5776597|5392|SAR|2013-12-16|15.35|15.61|15.32|15.5|5900
5776598|5392|SAR|2013-12-13|15.57|15.67|15.36|15.36|7900
5776599|5392|SAR|2013-12-12|15.52|15.75|15.41|15.61|10400
5776600|5392|SAR|2013-12-11|15.31|15.68|15.31|15.68|15300
5776601|5392|SAR|2013-12-10|15.33|15.45|15.28|15.44|15200
5776602|5392|SAR|2013-12-09|15.3|15.44|15.3|15.33|9600
5776603|5392|SAR|2013-12-06|15.39|15.63|15.21|15.27|18200
5776604|5392|SAR|2013-12-05|15.32|15.45|15.25|15.25|5000
5776605|5392|SAR|2013-12-04|15.51|15.55|15.23|15.38|9500
5776606|5392|SAR|2013-12-03|15.26|15.69|15.15|15.3|21400
5776607|5392|SAR|2013-12-02|15.75|15.85|15.27|15.49|27400
5773350|5387|PER|2014-01-17|13.15|13.18|13|13.12|201000
5773351|5387|PER|2014-01-16|13|13.16|12.94|13.16|245200
5773352|5387|PER|2014-01-15|13|13|12.87|12.99|322700
5773353|5387|PER|2014-01-14|12.84|12.99|12.82|12.95|276400
5773354|5387|PER|2014-01-13|12.83|12.93|12.75|12.86|364200
5773355|5387|PER|2014-01-10|12.72|12.89|12.63|12.87|499300
5773356|5387|PER|2014-01-09|12.73|12.98|12.43|12.78|1429900
5773357|5387|PER|2014-01-08|12.21|12.46|12.11|12.45|433300
5773358|5387|PER|2014-01-07|12.15|12.3|12.15|12.22|221700
5773359|5387|PER|2014-01-06|12.04|12.19|11.95|12.13|213300
5773360|5387|PER|2014-01-03|11.72|12.05|11.65|12|313600
5773361|5387|PER|2014-01-02|11.88|11.93|11.65|11.7|358600
5773362|5387|PER|2013-12-31|11.69|11.99|11.69|11.85|705500
5773363|5387|PER|2013-12-30|11.66|11.87|11.62|11.7|858000
5773364|5387|PER|2013-12-27|11.75|11.76|11.65|11.7|502500
5773365|5387|PER|2013-12-26|11.65|11.79|11.6|11.75|569100
5773366|5387|PER|2013-12-24|11.62|11.7|11.57|11.59|425400
5773367|5387|PER|2013-12-23|11.84|11.99|11.62|11.69|757300
5773368|5387|PER|2013-12-20|11.73|11.86|11.65|11.83|391500
5773369|5387|PER|2013-12-19|11.63|11.85|11.57|11.67|565800
5773370|5387|PER|2013-12-18|11.75|11.84|11.62|11.73|418400
5773371|5387|PER|2013-12-17|11.75|11.86|11.61|11.75|471200
5773372|5387|PER|2013-12-16|11.94|12.06|11.7|11.71|458600
5773373|5387|PER|2013-12-13|11.95|12.25|11.93|11.97|212500
5773374|5387|PER|2013-12-12|12.14|12.22|11.93|11.96|346800
5740170|5337|RRMS|2013-12-20|37.13|37.9|37.13|37.44|93900
5740171|5337|RRMS|2013-12-19|37.06|37.42|36.93|37.3|79400
5740172|5337|RRMS|2013-12-18|37.03|37.41|36.84|37.3|35600
5740173|5337|RRMS|2013-12-17|36.86|37.45|36.8|37.01|75600
5740174|5337|RRMS|2013-12-16|36.74|37|36.74|36.94|27600
5740175|5337|RRMS|2013-12-13|36.22|37|36.22|36.7|50800
5740176|5337|RRMS|2013-12-12|36.09|36.5|36.09|36.35|23800
5740177|5337|RRMS|2013-12-11|36.14|36.47|35.84|36.3|20800
5740178|5337|RRMS|2013-12-10|36.19|36.44|36.19|36.34|24100
5740179|5337|RRMS|2013-12-09|35.5|36.5|35.5|36.3|37500
5740180|5337|RRMS|2013-12-06|36.21|36.85|36.12|36.5|27000
5740181|5337|RRMS|2013-12-05|35.7|36.4|35.65|36.4|22500
5740182|5337|RRMS|2013-12-04|35.72|36.07|35.51|35.73|16200
5740183|5337|RRMS|2013-12-03|35.99|36.12|35.51|36.12|17800
5740184|5337|RRMS|2013-12-02|35.99|36.39|35.5|36.22|54500
5715783|5314|REV|2014-01-17|24.32|24.34|23.38|23.76|112000
5715784|5314|REV|2014-01-16|24.25|24.66|24.08|24.54|53100
5715785|5314|REV|2014-01-15|24.47|24.55|24.07|24.37|57800
5715786|5314|REV|2014-01-14|24.3|24.66|24.27|24.44|42900
5715787|5314|REV|2014-01-13|24.6|24.74|24.17|24.27|68400
5715788|5314|REV|2014-01-10|24.97|25|24.6|24.61|29600
5715789|5314|REV|2014-01-09|24.88|25.03|24.6|24.91|68200
5715790|5314|REV|2014-01-08|25.53|26.12|24.6|24.71|152500
5715791|5314|REV|2014-01-07|25.14|25.72|25.01|25.52|60200
5715792|5314|REV|2014-01-06|25.85|26|24.8|25.03|61600
5715793|5314|REV|2014-01-03|25.23|25.97|25|25.84|40100
5715794|5314|REV|2014-01-02|24.9|25.3|24.85|25.23|36300
5715795|5314|REV|2013-12-31|24.67|25.14|24.46|24.96|29600
5715796|5314|REV|2013-12-30|24.35|24.68|24.18|24.56|40800
5715797|5314|REV|2013-12-27|24.92|24.92|24.26|24.43|39700
5715798|5314|REV|2013-12-26|25.11|25.14|24.71|24.82|35500
5715799|5314|REV|2013-12-24|24.86|25.5|24.86|25.02|23800
5715800|5314|REV|2013-12-23|25|25.2|24.52|24.84|60300
5715801|5314|REV|2013-12-20|24.23|25|24.23|24.85|130400
5715802|5314|REV|2013-12-19|24.09|24.43|23.81|24.33|62500
5715803|5314|REV|2013-12-18|24.58|24.61|24|24.26|79600
5715804|5314|REV|2013-12-17|25.05|25.05|24.42|24.48|49000
5715805|5314|REV|2013-12-16|25.05|25.39|24.76|25.15|56300
5715806|5314|REV|2013-12-13|24.4|25.13|23.94|24.9|61400
5715807|5314|REV|2013-12-12|24.12|24.44|23.61|24.38|74200
5715808|5314|REV|2013-12-11|24.6|24.61|24|24.1|50900
5715809|5314|REV|2013-12-10|24.95|24.96|24.19|24.61|57000
5715810|5314|REV|2013-12-09|25|25.6|24.66|24.89|87500
5715811|5314|REV|2013-12-06|25.14|25.23|24.53|25|32400
5715812|5314|REV|2013-12-05|24.89|25.01|24.36|24.86|37100
5715813|5314|REV|2013-12-04|25.74|25.79|24.71|25|77100
5715814|5314|REV|2013-12-03|25.95|26.42|25.63|25.91|107700
5715815|5314|REV|2013-12-02|26.4|26.71|25.78|26.06|37400
5734928|5333|RCI|2014-01-17|43.3|43.58|43.11|43.2|229900
5734929|5333|RCI|2014-01-16|43.5|43.51|43.01|43.42|417800
5734930|5333|RCI|2014-01-15|43.65|43.83|43.3|43.43|346600
5734931|5333|RCI|2014-01-14|43.37|44.35|43.32|43.73|329200
5734932|5333|RCI|2014-01-13|43.45|43.45|42.99|43.35|448000
5734933|5333|RCI|2014-01-10|43.15|43.5|42.92|43.42|331500
5734934|5333|RCI|2014-01-09|44.18|44.2|43.24|43.33|382800
5734935|5333|RCI|2014-01-08|44.16|44.34|43.92|44.2|195100
5734936|5333|RCI|2014-01-07|44.3|44.74|44.13|44.21|320100
5734937|5333|RCI|2014-01-06|44.34|44.4|43.71|44.38|280100
5734938|5333|RCI|2014-01-03|44.84|44.84|44.36|44.46|254800
5734939|5333|RCI|2014-01-02|45.25|45.4|44.61|44.62|391800
5734940|5333|RCI|2013-12-31|44.91|45.42|44.91|45.25|207600
5734941|5333|RCI|2013-12-30|44.46|45|44.38|44.94|189200
5734942|5333|RCI|2013-12-27|44.61|44.74|44.19|44.52|216600
5734943|5333|RCI|2013-12-26|44.71|44.76|44.36|44.73|87500
5734944|5333|RCI|2013-12-24|44.25|44.64|44.15|44.56|94400
5734945|5333|RCI|2013-12-23|44.37|44.43|43.99|44.25|250700
5734946|5333|RCI|2013-12-20|43.49|44.23|43.49|43.98|463500
5734947|5333|RCI|2013-12-19|44.29|44.56|43.39|43.49|609300
5734948|5333|RCI|2013-12-18|44.43|45.03|44.18|44.39|469000
5734949|5333|RCI|2013-12-17|44.63|44.97|44.32|44.49|273600
5734950|5333|RCI|2013-12-16|44.46|45|44.41|44.53|244000
5734951|5333|RCI|2013-12-13|44.77|44.77|44.33|44.37|256800
5734952|5333|RCI|2013-12-12|44.73|44.95|44.53|44.77|291000
5734953|5333|RCI|2013-12-11|45.59|45.59|44.67|45.01|351800
5734954|5333|RCI|2013-12-10|45.19|45.86|45.16|45.79|389000
5734955|5333|RCI|2013-12-09|45|45.53|44.76|45.4|309000
5734956|5333|RCI|2013-12-06|44.27|45.03|44.11|44.9|321500
5734957|5333|RCI|2013-12-05|44.14|44.33|43.8|44.17|264700
5789007|5409|KMM|2013-12-27|9.37|9.37|9.29|9.35|70000
5789008|5409|KMM|2013-12-26|9.31|9.33|9.27|9.33|82500
5789009|5409|KMM|2013-12-24|9.25|9.3|9.21|9.3|47000
5789010|5409|KMM|2013-12-23|9.12|9.26|9.12|9.25|264700
5789011|5409|KMM|2013-12-20|9.1|9.15|9.1|9.13|104100
5789012|5409|KMM|2013-12-19|9.1|9.14|9.09|9.13|106100
5789013|5409|KMM|2013-12-18|9.11|9.15|9.08|9.13|119500
5789014|5409|KMM|2013-12-17|9.22|9.22|9.13|9.15|165900
5789015|5409|KMM|2013-12-16|9.12|9.23|9.12|9.22|95900
5789016|5409|KMM|2013-12-13|9.15|9.16|9.1|9.15|51500
5789017|5409|KMM|2013-12-12|9.12|9.16|9.11|9.14|85900
5789018|5409|KMM|2013-12-11|9.15|9.2|9.11|9.15|98900
5789019|5409|KMM|2013-12-10|9.3|9.32|9.04|9.19|169500
5789020|5409|KMM|2013-12-09|9.33|9.37|9.3|9.3|52300
5789021|5409|KMM|2013-12-06|9.34|9.38|9.32|9.36|47900
5789022|5409|KMM|2013-12-05|9.37|9.4|9.34|9.36|51300
5789023|5409|KMM|2013-12-04|9.36|9.39|9.35|9.37|29800
5789024|5409|KMM|2013-12-03|9.36|9.44|9.35|9.38|47600
5789025|5409|KMM|2013-12-02|9.41|9.43|9.3|9.41|84500
5777881|5393|SSL|2014-01-17|49.48|49.5|49.11|49.18|181000
5777882|5393|SSL|2014-01-16|48.9|49.05|48.33|48.63|214100
5777883|5393|SSL|2014-01-15|48.1|48.27|47.88|48|153900
5777884|5393|SSL|2014-01-14|47.64|48.05|47.59|48.03|94400
5777885|5393|SSL|2014-01-13|48.29|48.45|47.76|47.8|161200
5777886|5393|SSL|2014-01-10|47.79|48.29|47.59|48.29|136300
5777887|5393|SSL|2014-01-09|47.75|47.78|47.4|47.71|220300
5777888|5393|SSL|2014-01-08|48.61|48.7|47.81|48.01|72000
5777889|5393|SSL|2014-01-07|49.06|49.16|48.5|48.53|181100
5777890|5393|SSL|2014-01-06|48.4|48.54|48.16|48.33|90600
5777891|5393|SSL|2014-01-03|48.59|48.64|47.84|48.08|162200
5777892|5393|SSL|2014-01-02|48.74|48.91|47.78|47.86|152200
5777893|5393|SSL|2013-12-31|49.19|49.45|49.1|49.45|60800
5777894|5393|SSL|2013-12-30|48.99|49.45|48.99|49.21|123100
5777895|5393|SSL|2013-12-27|48.74|49.08|48.73|48.94|145400
5777896|5393|SSL|2013-12-26|49.04|49.04|48.68|48.83|62400
5777897|5393|SSL|2013-12-24|48.75|49.02|48.75|48.81|32500
5777898|5393|SSL|2013-12-23|48.86|49.26|48.54|48.62|183100
5777899|5393|SSL|2013-12-20|47.96|48.36|47.96|48.11|128400
5777900|5393|SSL|2013-12-19|47.43|47.69|47.27|47.5|104000
5777901|5393|SSL|2013-12-18|47.5|48.47|47.06|48.2|124500
5777902|5393|SSL|2013-12-17|48.02|48.11|47.4|47.47|231600
5777903|5393|SSL|2013-12-16|47.56|47.73|47.25|47.48|111200
5777904|5393|SSL|2013-12-13|46.75|47.26|46.65|47.22|90100
5777905|5393|SSL|2013-12-12|46.76|46.91|46.33|46.6|255900
5777906|5393|SSL|2013-12-11|48.08|48.08|47.28|47.36|95800
5777907|5393|SSL|2013-12-10|48.19|48.5|48.16|48.41|137600
5777908|5393|SSL|2013-12-09|48.5|48.69|48.43|48.46|102300
5777909|5393|SSL|2013-12-06|49.45|49.77|48.87|49.61|146400
5777910|5393|SSL|2013-12-05|48.17|48.41|47.96|48.07|225600
5777911|5393|SSL|2013-12-04|47.71|47.89|47.28|47.59|145400
5777912|5393|SSL|2013-12-03|48.1|48.34|47.65|47.88|240800
5777913|5393|SSL|2013-12-02|48.97|49.06|48.59|48.63|114100
5798447|5421|SEAS|2014-01-17|33.08|33.44|32.5|33.25|1326000
5798448|5421|SEAS|2014-01-16|31.14|33.64|31.11|33.59|2685200
5798449|5421|SEAS|2014-01-15|30.72|31.3|30.42|30.99|1172600
5798450|5421|SEAS|2014-01-14|30.28|31.07|30.28|30.78|2647800
5798451|5421|SEAS|2014-01-13|29.43|30.97|29.43|30.1|3275200
5798452|5421|SEAS|2014-01-10|28|29.59|28|29.45|3225800
5798453|5421|SEAS|2014-01-09|27.88|28.05|27.65|27.97|1278500
5798454|5421|SEAS|2014-01-08|28.17|28.17|27.49|27.79|2207300
5798455|5421|SEAS|2014-01-07|28.22|28.32|28|28.11|1149100
5798456|5421|SEAS|2014-01-06|28.86|28.94|28|28.21|1414200
5798457|5421|SEAS|2014-01-03|29|29.25|28.83|28.9|1288200
5798458|5421|SEAS|2014-01-02|28.81|29.34|28.6|29.02|1296300
5798459|5421|SEAS|2013-12-31|28.1|28.98|28|28.77|2283100
5798460|5421|SEAS|2013-12-30|28.69|28.69|28.02|28.12|1189200
5798461|5421|SEAS|2013-12-27|28.68|28.68|28.25|28.63|1702900
5798462|5421|SEAS|2013-12-26|29.03|29.14|28.44|28.54|802800
5798463|5421|SEAS|2013-12-24|28.77|29.09|28.43|29.07|972200
5798464|5421|SEAS|2013-12-23|29.33|29.49|28.67|28.79|3287000
5798465|5421|SEAS|2013-12-20|29.25|29.6|29.09|29.34|923300
5798466|5421|SEAS|2013-12-19|29.54|29.87|29.21|29.27|545200
5798467|5421|SEAS|2013-12-18|29.08|29.87|28.97|29.72|617400
5798468|5421|SEAS|2013-12-17|29.5|29.78|29.25|29.33|644600
5798469|5421|SEAS|2013-12-16|29.36|29.94|29.22|29.49|1443700
5798470|5421|SEAS|2013-12-13|29.4|29.61|28.76|29.31|3148500
5798471|5421|SEAS|2013-12-12|29.79|30.14|29.11|29.41|7587400
5798472|5421|SEAS|2013-12-11|29.6|30.24|29.45|30.08|1555600
5773375|5387|PER|2013-12-11|12.31|12.31|12.05|12.12|267500
5773376|5387|PER|2013-12-10|12.02|12.48|12.02|12.32|396200
5773377|5387|PER|2013-12-09|12.27|12.33|12.01|12.06|593700
5773378|5387|PER|2013-12-06|12.33|12.49|12.25|12.27|362600
5773379|5387|PER|2013-12-05|12.49|12.54|12.26|12.38|283000
5773380|5387|PER|2013-12-04|12.66|12.75|12.41|12.43|352100
5773381|5387|PER|2013-12-03|12.79|12.95|12.53|12.62|349300
5773382|5387|PER|2013-12-02|13.18|13.18|12.79|12.79|347600
5807209|5435|SQNS|2014-01-17|2.1|2.27|2.06|2.24|338800
5807210|5435|SQNS|2014-01-16|2.11|2.2|2.06|2.13|273600
5807211|5435|SQNS|2014-01-15|1.94|2.12|1.92|2.11|560600
5807212|5435|SQNS|2014-01-14|1.91|1.99|1.9|1.98|491600
5807213|5435|SQNS|2014-01-13|1.95|1.96|1.9|1.93|66700
5807214|5435|SQNS|2014-01-10|1.98|2|1.96|1.97|64400
5807215|5435|SQNS|2014-01-09|2|2|1.96|2|34100
5807216|5435|SQNS|2014-01-08|1.96|2.01|1.96|2|64800
5807217|5435|SQNS|2014-01-07|2|2.09|1.96|1.99|281500
5807218|5435|SQNS|2014-01-06|2.04|2.05|1.98|2|63200
5807219|5435|SQNS|2014-01-03|2|2.03|1.96|2.03|30300
5807220|5435|SQNS|2014-01-02|2.04|2.05|1.95|2|69100
5807221|5435|SQNS|2013-12-31|1.95|2.01|1.95|2|98800
5807222|5435|SQNS|2013-12-30|1.98|1.98|1.95|1.97|51300
5807223|5435|SQNS|2013-12-27|1.94|2.01|1.92|2.01|63700
5807224|5435|SQNS|2013-12-26|1.89|2|1.89|1.98|284600
5807225|5435|SQNS|2013-12-24|1.95|1.96|1.9|1.91|70200
5807226|5435|SQNS|2013-12-23|1.95|2.01|1.9|1.95|168500
5807227|5435|SQNS|2013-12-20|2.06|2.06|1.96|2.03|80200
5807228|5435|SQNS|2013-12-19|1.98|2.14|1.93|2.03|207200
5807229|5435|SQNS|2013-12-18|1.98|1.99|1.93|1.99|25200
5807230|5435|SQNS|2013-12-17|1.9|1.98|1.9|1.98|34900
5807231|5435|SQNS|2013-12-16|1.97|1.97|1.89|1.9|50400
5807232|5435|SQNS|2013-12-13|1.89|1.98|1.87|1.98|100400
5807233|5435|SQNS|2013-12-12|1.93|1.96|1.89|1.9|69900
5807234|5435|SQNS|2013-12-11|1.94|1.96|1.92|1.93|74200
5807235|5435|SQNS|2013-12-10|1.94|1.98|1.94|1.95|16700
5807236|5435|SQNS|2013-12-09|1.98|1.99|1.94|1.95|72600
5807237|5435|SQNS|2013-12-06|1.95|1.98|1.88|1.98|58600
5807238|5435|SQNS|2013-12-05|1.95|1.98|1.9|1.96|73500
5807239|5435|SQNS|2013-12-04|1.95|1.95|1.85|1.95|46000
5807240|5435|SQNS|2013-12-03|1.9|1.95|1.86|1.92|208300
5807241|5435|SQNS|2013-12-02|1.91|1.95|1.81|1.84|573300
5803625|5431|SNH|2014-01-17|22.41|22.44|21.97|22.14|2075800
5803626|5431|SNH|2014-01-16|22.21|22.42|22.21|22.41|886600
5803627|5431|SNH|2014-01-15|22.25|22.43|22.23|22.23|1177400
5803628|5431|SNH|2014-01-14|21.95|22.32|21.94|22.22|1698700
5803629|5431|SNH|2014-01-13|22.09|22.1|21.87|21.89|1875500
5803630|5431|SNH|2014-01-10|21.66|22.1|21.66|22.07|1652500
5803631|5431|SNH|2014-01-09|21.67|21.79|21.31|21.55|2247100
5803632|5431|SNH|2014-01-08|22.3|22.3|21.96|22|2294700
5803633|5431|SNH|2014-01-07|22.15|22.34|22.1|22.29|2429600
5803634|5431|SNH|2014-01-06|22.33|22.47|22.18|22.35|2342500
5803635|5431|SNH|2014-01-03|22.13|22.36|22.05|22.21|1193600
5803636|5431|SNH|2014-01-02|22.26|22.26|21.9|22.1|1595800
5803637|5431|SNH|2013-12-31|22.37|22.47|22.19|22.23|1194000
5803638|5431|SNH|2013-12-30|22.11|22.41|22.11|22.33|877000
5803639|5431|SNH|2013-12-27|22.2|22.33|22.08|22.1|1197900
5803640|5431|SNH|2013-12-26|22.27|22.46|22.14|22.23|1193700
5803641|5431|SNH|2013-12-24|22.18|22.28|22.1|22.27|956200
5803642|5431|SNH|2013-12-23|22.41|22.44|22.17|22.21|2182900
5803643|5431|SNH|2013-12-20|22.06|22.3|22|22.29|1583300
5803644|5431|SNH|2013-12-19|22.62|22.65|21.96|22.03|1663300
5803645|5431|SNH|2013-12-18|22.51|22.82|22.06|22.79|1870100
5803646|5431|SNH|2013-12-17|22.15|22.41|22.07|22.4|1259900
5803647|5431|SNH|2013-12-16|22.06|22.25|21.91|22.18|1515600
5803648|5431|SNH|2013-12-13|21.93|22.19|21.83|22.02|1128300
5803649|5431|SNH|2013-12-12|21.91|21.98|21.66|21.85|1989900
5803650|5431|SNH|2013-12-11|22.54|22.54|21.96|21.99|1800300
5803651|5431|SNH|2013-12-10|22.83|22.92|22.6|22.6|1082500
5803652|5431|SNH|2013-12-09|22.63|22.91|22.43|22.89|1425200
5803653|5431|SNH|2013-12-06|22.61|22.72|22.43|22.53|965800
5803654|5431|SNH|2013-12-05|22.26|22.5|22.08|22.45|1169500
5803655|5431|SNH|2013-12-04|22.11|22.43|22.03|22.27|1537800
5803656|5431|SNH|2013-12-03|22.25|22.51|22.2|22.27|1186100
5803657|5431|SNH|2013-12-02|22.6|22.7|22.27|22.34|1388300
5818478|5449|SLW|2014-01-17|22.09|22.67|22.02|22.32|5007800
5818479|5449|SLW|2014-01-16|21.78|21.89|21.58|21.82|2712700
5818480|5449|SLW|2014-01-15|21.12|21.67|21.02|21.58|2810000
5818481|5449|SLW|2014-01-14|21.63|22.08|21.2|21.29|5567500
5757547|5370|R|2014-01-16|73.12|73.73|73|73.36|257900
5757548|5370|R|2014-01-15|72.6|73.94|72.6|73.55|474700
5757549|5370|R|2014-01-14|72.19|72.65|72.08|72.48|456600
5757550|5370|R|2014-01-13|72.94|73.17|71.8|71.99|551500
5757551|5370|R|2014-01-10|72.1|73.09|72|73|588700
5757552|5370|R|2014-01-09|72.58|72.76|71.64|72.16|505700
5757553|5370|R|2014-01-08|72.31|72.64|71.85|72.58|468900
5757554|5370|R|2014-01-07|72.02|73.11|71.66|72.33|440800
5757555|5370|R|2014-01-06|73.14|73.4|71.6|71.6|609800
5757556|5370|R|2014-01-03|72.84|73.24|72.53|72.79|303500
5757557|5370|R|2014-01-02|73.11|73.31|72.31|72.64|453500
5757558|5370|R|2013-12-31|73.61|73.97|73.47|73.78|255100
5757559|5370|R|2013-12-30|73.75|73.95|73.33|73.67|314700
5757560|5370|R|2013-12-27|73.29|73.62|72.95|73.4|179200
5757561|5370|R|2013-12-26|73.49|73.79|73|73.3|220000
5757562|5370|R|2013-12-24|73.31|73.38|72.97|73.31|110600
5757563|5370|R|2013-12-23|72.33|73.49|72.08|73.07|699000
5757564|5370|R|2013-12-20|71.8|71.9|71.29|71.39|531900
5757565|5370|R|2013-12-19|70.96|71.75|70.68|71.49|605100
5757566|5370|R|2013-12-18|70.25|70.75|69.46|70.69|850300
5757567|5370|R|2013-12-17|69.76|70.02|69.43|69.8|512000
5757568|5370|R|2013-12-16|68.28|69.98|68.03|69.76|700000
5757569|5370|R|2013-12-13|67|67.89|66.91|67.69|347200
5757570|5370|R|2013-12-12|67|67.62|66.16|66.8|750100
5757571|5370|R|2013-12-11|67.97|67.97|66.63|67.17|505500
5757572|5370|R|2013-12-10|68.03|69.3|67.71|67.86|471700
5757573|5370|R|2013-12-09|68.91|69.22|68.06|68.24|423900
5757574|5370|R|2013-12-06|69.22|69.3|68.57|68.75|305200
5757575|5370|R|2013-12-05|68.7|69.17|68.39|68.46|349900
5757576|5370|R|2013-12-04|68.75|69.38|68.01|68.81|447400
5757577|5370|R|2013-12-03|69.21|69.64|68.95|69.09|461500
5757578|5370|R|2013-12-02|69.83|70.11|69.29|69.6|508200
5753334|5366|RTI|2014-01-17|32.69|32.75|32.33|32.34|137000
5753335|5366|RTI|2014-01-16|32.68|32.99|32.54|32.62|133800
5753336|5366|RTI|2014-01-15|32.4|32.63|32.4|32.54|126900
5753337|5366|RTI|2014-01-14|32.49|32.62|32.11|32.4|220900
5753338|5366|RTI|2014-01-13|32.48|32.77|32.28|32.41|108500
5753339|5366|RTI|2014-01-10|32.63|32.72|32.3|32.58|157200
5753340|5366|RTI|2014-01-09|32.37|32.84|32.06|32.68|469300
5753341|5366|RTI|2014-01-08|33.1|33.55|32.36|32.4|483400
5753342|5366|RTI|2014-01-07|33.5|33.75|33.2|33.2|127400
5753343|5366|RTI|2014-01-06|33.87|33.87|33.26|33.47|215000
5753344|5366|RTI|2014-01-03|33.5|33.86|33.1|33.82|306900
5753345|5366|RTI|2014-01-02|34.21|34.21|33.22|33.52|243400
5753346|5366|RTI|2013-12-31|34.51|34.8|33.6|34.21|229400
5753347|5366|RTI|2013-12-30|34.96|35.18|34.41|34.59|140000
5753348|5366|RTI|2013-12-27|34.97|35.02|34.55|34.97|178900
5753349|5366|RTI|2013-12-26|35.17|35.23|34.13|34.76|188800
5753350|5366|RTI|2013-12-24|34.65|35.38|34.18|35.11|74500
5753351|5366|RTI|2013-12-23|34.5|34.72|34.29|34.55|159100
5753352|5366|RTI|2013-12-20|34.61|34.78|34.21|34.34|421700
5753353|5366|RTI|2013-12-19|34.49|34.84|34.26|34.38|157400
5753354|5366|RTI|2013-12-18|34.49|34.7|33.84|34.47|145800
5753355|5366|RTI|2013-12-17|34.44|34.44|33.72|34.33|126000
5753356|5366|RTI|2013-12-16|34.11|34.32|33.58|34.32|109700
5753357|5366|RTI|2013-12-13|33.88|34.23|33.74|34|138300
5753358|5366|RTI|2013-12-12|33.68|34|33.38|33.89|135600
5753359|5366|RTI|2013-12-11|34.21|34.21|33.49|33.68|156300
5753360|5366|RTI|2013-12-10|34.65|35.08|34.05|34.28|140400
5753361|5366|RTI|2013-12-09|34.73|35.04|34.56|34.76|96900
5753362|5366|RTI|2013-12-06|35.3|35.56|34.67|34.74|125000
5753363|5366|RTI|2013-12-05|35.28|35.38|34.73|34.86|120600
5753364|5366|RTI|2013-12-04|34.63|35.37|34.41|35.21|97300
5753365|5366|RTI|2013-12-03|34.56|35.32|34.36|34.67|150000
5753366|5366|RTI|2013-12-02|34.75|35.24|34.55|34.72|66200
5742886|5341|RDC|2014-01-17|32.95|33.14|32.63|32.75|1470700
5742887|5341|RDC|2014-01-16|33.05|33.09|32.37|32.85|1868400
5742888|5341|RDC|2014-01-15|33.3|33.56|32.91|33.15|1333900
5742889|5341|RDC|2014-01-14|32.9|33.4|32.89|33.3|1507400
5742890|5341|RDC|2014-01-13|33.47|33.67|32.76|32.83|1413900
5742891|5341|RDC|2014-01-10|33.89|34.24|33.74|33.83|975700
5742892|5341|RDC|2014-01-09|34.18|34.2|33.48|33.81|1377000
5742893|5341|RDC|2014-01-08|34.57|34.57|33.79|34.03|1715400
5742894|5341|RDC|2014-01-07|34.47|34.47|33.94|34.18|935700
5742895|5341|RDC|2014-01-06|34.62|34.65|34.35|34.39|1124300
5742896|5341|RDC|2014-01-03|34.32|34.77|34.3|34.47|903100
5742897|5341|RDC|2014-01-02|35.07|35.17|34.29|34.35|1080900
5742898|5341|RDC|2013-12-31|34.65|35.38|34.55|35.36|832600
5742899|5341|RDC|2013-12-30|34.86|35.1|34.51|34.61|883800
5798473|5421|SEAS|2013-12-10|29.35|30.13|29.26|29.63|1526500
5798474|5421|SEAS|2013-12-09|29.48|30|29.25|29.85|286700
5798475|5421|SEAS|2013-12-06|29.83|30.2|29.57|29.66|200700
5798476|5421|SEAS|2013-12-05|29.61|30.25|29.47|29.68|356000
5798477|5421|SEAS|2013-12-04|29.66|30.2|29.39|29.55|280000
5798478|5421|SEAS|2013-12-03|29.99|30.25|29.39|29.65|859600
5798479|5421|SEAS|2013-12-02|29.73|30.35|29.46|30.01|416200
5815376|5445|SI|2014-01-17|135.63|136.44|135.07|135.43|563100
5815377|5445|SI|2014-01-16|137.3|137.33|134.84|135.15|648900
5815378|5445|SI|2014-01-15|136.22|137.94|136.18|137.85|467000
5815379|5445|SI|2014-01-14|133.78|135.7|133.65|135.35|330900
5815380|5445|SI|2014-01-13|134.11|134.67|133.34|133.38|323900
5815381|5445|SI|2014-01-10|133.67|134.4|133.5|134.35|595000
5815382|5445|SI|2014-01-09|134.05|134.45|132.78|133.79|703600
5815383|5445|SI|2014-01-08|134.32|134.33|133.3|133.97|838300
5815384|5445|SI|2014-01-07|135.12|136.23|134.66|136.05|525800
5815385|5445|SI|2014-01-06|135.91|135.94|135|135|400800
5815386|5445|SI|2014-01-03|135.45|135.81|135.21|135.35|221900
5815387|5445|SI|2014-01-02|136.13|136.29|135.19|135.73|533900
5815388|5445|SI|2013-12-31|138.23|139.28|138.07|138.51|366100
5815389|5445|SI|2013-12-30|137.24|138.31|137.06|138.15|195400
5815390|5445|SI|2013-12-27|137.7|138.16|137.49|138.03|491100
5815391|5445|SI|2013-12-26|136.29|137.11|136.18|136.85|196000
5815392|5445|SI|2013-12-24|135.79|136.41|135.78|135.95|137200
5815393|5445|SI|2013-12-23|135.46|135.87|134.93|135.75|255500
5815394|5445|SI|2013-12-20|133.34|134.48|133.34|134.27|263300
5815395|5445|SI|2013-12-19|131.99|133.58|131.62|133.57|419200
5815396|5445|SI|2013-12-18|131.09|132.66|130.32|132.25|360000
5815397|5445|SI|2013-12-17|131.34|131.36|130.43|130.6|474100
5815398|5445|SI|2013-12-16|132.25|132.76|131.62|131.95|348300
5815399|5445|SI|2013-12-13|128.32|128.72|127.77|128.34|287900
5815400|5445|SI|2013-12-12|128.71|129.37|128.5|128.83|421300
5815401|5445|SI|2013-12-11|130.25|130.3|128.8|128.97|421400
5815402|5445|SI|2013-12-10|129.54|130.12|129.04|129.73|174400
5815403|5445|SI|2013-12-09|130.37|130.62|129.8|130.07|233200
5815404|5445|SI|2013-12-06|129.3|130.1|128.89|130.1|357500
5815405|5445|SI|2013-12-05|128.06|128.66|127.28|127.53|218600
5815406|5445|SI|2013-12-04|127.24|128.47|127.16|128.27|371200
5815407|5445|SI|2013-12-03|129.61|130|128.9|129.5|454700
5815408|5445|SI|2013-12-02|132.26|132.32|131.33|131.52|231500
5783683|5402|SAIC|2014-01-17|36.94|37.37|36.61|36.89|165000
5783684|5402|SAIC|2014-01-16|36.98|37.24|36.73|37.1|413900
5783685|5402|SAIC|2014-01-15|36.96|37.59|36.79|37.05|414300
5783686|5402|SAIC|2014-01-14|36|36.87|35.65|36.77|279600
5783687|5402|SAIC|2014-01-13|35.51|36.5|35.51|36.16|307200
5783688|5402|SAIC|2014-01-10|35.4|36.16|35.4|36.08|409200
5783689|5402|SAIC|2014-01-09|35.04|35.81|35|35.64|469300
5783690|5402|SAIC|2014-01-08|34.44|35.07|33.79|35.04|510100
5783691|5402|SAIC|2014-01-07|33.59|34.69|33.2|34.55|270300
5783692|5402|SAIC|2014-01-06|33.56|33.79|33|33.66|598100
5783693|5402|SAIC|2014-01-03|33.13|33.72|32.64|33.71|259700
5783694|5402|SAIC|2014-01-02|33.02|33.2|32.5|32.64|166200
5783695|5402|SAIC|2013-12-31|32.33|33.39|32.33|33.07|236000
5783696|5402|SAIC|2013-12-30|32.06|32.8|31.75|32.43|324400
5783697|5402|SAIC|2013-12-27|32.01|32.72|31.69|32.2|197200
5783698|5402|SAIC|2013-12-26|31.46|32.28|31.06|32.1|147300
5783699|5402|SAIC|2013-12-24|31.55|32.2|31.08|31.47|128600
5783700|5402|SAIC|2013-12-23|31.44|32.51|31.41|31.61|395900
5783701|5402|SAIC|2013-12-20|30.96|31.54|30.19|31.47|1697000
5783702|5402|SAIC|2013-12-19|31.03|31.3|30.24|31.07|908800
5783703|5402|SAIC|2013-12-18|32.1|32.55|30.87|30.94|547500
5783704|5402|SAIC|2013-12-17|31.92|32.44|31.85|32.11|616000
5783705|5402|SAIC|2013-12-16|33.42|33.5|31.63|32.03|717000
5783706|5402|SAIC|2013-12-13|33.05|34.17|32.3|33.71|1223500
5783707|5402|SAIC|2013-12-12|35.6|35.66|34.09|34.78|461400
5783708|5402|SAIC|2013-12-11|34.44|35.88|33.85|35.65|473900
5783709|5402|SAIC|2013-12-10|33.06|34.61|33.03|34.44|666300
5783710|5402|SAIC|2013-12-09|34.2|34.28|33.14|33.21|429600
5783711|5402|SAIC|2013-12-06|34.75|34.85|34.28|34.43|471400
5783712|5402|SAIC|2013-12-05|33.96|34.63|33.65|34.49|643900
5783713|5402|SAIC|2013-12-04|34.75|35.07|32.68|33.89|666600
5783714|5402|SAIC|2013-12-03|36.36|36.36|34.32|34.76|630500
5783715|5402|SAIC|2013-12-02|36.57|37.58|36.03|36.81|131500
5785075|5406|SNI|2014-01-17|74.75|75.26|74.11|74.17|1166800
5785076|5406|SNI|2014-01-16|76|76.33|75.09|75.15|924600
5785077|5406|SNI|2014-01-15|76.14|76.85|75.98|76.07|656800
5785078|5406|SNI|2014-01-14|76.53|76.71|75.2|76.19|1383300
5785079|5406|SNI|2014-01-13|78.75|80.25|76.15|76.31|1826700
5734958|5333|RCI|2013-12-04|44.29|44.34|43.74|44.19|255500
5734959|5333|RCI|2013-12-03|45.1|45.14|44.07|44.29|424800
5734960|5333|RCI|2013-12-02|44.65|45.3|44.58|45.12|306600
5725109|5324|RAD|2014-01-17|5.67|5.96|5.65|5.85|43175400
5725110|5324|RAD|2014-01-16|5.5|5.62|5.38|5.59|22634500
5725111|5324|RAD|2014-01-15|5.65|5.65|5.5|5.5|15436500
5725112|5324|RAD|2014-01-14|5.59|5.69|5.54|5.64|14624200
5725113|5324|RAD|2014-01-13|5.59|5.62|5.51|5.56|18863100
5725114|5324|RAD|2014-01-10|5.7|5.72|5.58|5.6|16958500
5725115|5324|RAD|2014-01-09|5.69|5.75|5.55|5.68|32137600
5725116|5324|RAD|2014-01-08|5.47|5.71|5.45|5.65|57160900
5725117|5324|RAD|2014-01-07|5.4|5.42|5.27|5.31|21493800
5725118|5324|RAD|2014-01-06|5.5|5.51|5.36|5.37|29391700
5725119|5324|RAD|2014-01-03|5.33|5.52|5.3|5.47|54811200
5725120|5324|RAD|2014-01-02|5.05|5.17|5.01|5.04|20036900
5725121|5324|RAD|2013-12-31|5.08|5.1|5.02|5.06|17497400
5725122|5324|RAD|2013-12-30|5.08|5.1|5|5.05|16568100
5725123|5324|RAD|2013-12-27|5.18|5.22|5.08|5.09|13219400
5725124|5324|RAD|2013-12-26|5.21|5.25|5.15|5.17|12327200
5725125|5324|RAD|2013-12-24|5.28|5.29|5.14|5.18|11749800
5725126|5324|RAD|2013-12-23|5.02|5.3|5.01|5.24|35040500
5725127|5324|RAD|2013-12-20|5.1|5.1|4.73|4.99|77748500
5725128|5324|RAD|2013-12-19|5.43|5.44|5.14|5.17|69548000
5725129|5324|RAD|2013-12-18|5.75|5.82|5.58|5.76|27208100
5725130|5324|RAD|2013-12-17|5.87|5.87|5.61|5.68|19011700
5725131|5324|RAD|2013-12-16|5.56|5.84|5.56|5.8|24219700
5725132|5324|RAD|2013-12-13|5.61|5.62|5.51|5.56|13828500
5725133|5324|RAD|2013-12-12|5.55|5.64|5.55|5.59|18932800
5725134|5324|RAD|2013-12-11|5.7|5.72|5.55|5.55|22145800
5725135|5324|RAD|2013-12-10|5.65|5.74|5.46|5.7|28454200
5725136|5324|RAD|2013-12-09|5.81|5.85|5.63|5.69|25444300
5725137|5324|RAD|2013-12-06|5.75|5.96|5.72|5.75|46082800
5725138|5324|RAD|2013-12-05|5.95|5.97|5.46|5.62|66153600
5725139|5324|RAD|2013-12-04|6.15|6.15|5.78|6|53317600
5725140|5324|RAD|2013-12-03|6.03|6.14|5.92|6.11|41870700
5725141|5324|RAD|2013-12-02|5.96|6.1|5.9|6.03|36454000
5741880|5339|RNDY|2014-01-17|9.27|9.43|8.93|8.96|1195900
5741881|5339|RNDY|2014-01-16|9.45|9.46|9.17|9.25|362500
5741882|5339|RNDY|2014-01-15|9.38|9.53|9.37|9.43|348100
5741883|5339|RNDY|2014-01-14|9.07|9.39|9|9.37|616500
5741884|5339|RNDY|2014-01-13|9.07|9.27|9.02|9.03|709200
5741885|5339|RNDY|2014-01-10|9.49|9.49|8.8|9.06|1151700
5741886|5339|RNDY|2014-01-09|9.46|9.66|9.36|9.55|428400
5741887|5339|RNDY|2014-01-08|9.67|9.73|9.52|9.66|627100
5741888|5339|RNDY|2014-01-07|9.66|9.94|9.57|9.72|565500
5741889|5339|RNDY|2014-01-06|10.12|10.12|9.58|9.66|535500
5741890|5339|RNDY|2014-01-03|10.11|10.3|9.8|10.11|324300
5741891|5339|RNDY|2014-01-02|9.87|10.38|9.75|10.11|727400
5741892|5339|RNDY|2013-12-31|9.86|9.96|9.72|9.86|238700
5741893|5339|RNDY|2013-12-30|9.92|9.99|9.67|9.84|545800
5741894|5339|RNDY|2013-12-27|10.46|10.5|9.92|9.93|440100
5741895|5339|RNDY|2013-12-26|10.62|10.96|10.22|10.4|547900
5741896|5339|RNDY|2013-12-24|10.4|10.67|10.25|10.58|325800
5741897|5339|RNDY|2013-12-23|10.18|10.37|10|10.34|746900
5741898|5339|RNDY|2013-12-20|9.79|10.19|9.79|10.09|792200
5741899|5339|RNDY|2013-12-19|9.47|9.99|9.31|9.78|686500
5741900|5339|RNDY|2013-12-18|9.43|9.57|9.37|9.47|528000
5741901|5339|RNDY|2013-12-17|9.4|9.45|9.17|9.39|300000
5741902|5339|RNDY|2013-12-16|9.05|9.45|9.02|9.38|420500
5741903|5339|RNDY|2013-12-13|9.6|9.6|9|9|687900
5741904|5339|RNDY|2013-12-12|9.38|9.72|9.18|9.7|620300
5741905|5339|RNDY|2013-12-11|8.94|9.39|8.89|9.38|667200
5741906|5339|RNDY|2013-12-10|8.72|8.97|8.67|8.9|382700
5741907|5339|RNDY|2013-12-09|8.96|9.03|8.67|8.72|610000
5741908|5339|RNDY|2013-12-06|9.05|9.19|8.95|8.96|381300
5741909|5339|RNDY|2013-12-05|9.29|9.3|8.93|8.94|1624900
5741910|5339|RNDY|2013-12-04|9.07|9.43|9.01|9.26|754800
5741911|5339|RNDY|2013-12-03|8.75|9.28|8.69|9.06|1609900
5741912|5339|RNDY|2013-12-02|8.73|8.75|8.38|8.49|255400
5838998|5485|SWI|2014-01-17|41.09|41.2|40.61|40.8|446800
5838999|5485|SWI|2014-01-16|41.66|42.16|41.07|41.11|793100
5839000|5485|SWI|2014-01-15|40.44|41.84|40.44|41.65|1221600
5839001|5485|SWI|2014-01-14|39.21|40.39|38.83|40.38|888000
5839002|5485|SWI|2014-01-13|40.02|40.04|38.97|39.06|660100
5839003|5485|SWI|2014-01-10|39.39|39.99|39.22|39.99|726500
5839004|5485|SWI|2014-01-09|39.8|40.42|38.84|39.2|907600
5839005|5485|SWI|2014-01-08|39|39.35|38.82|39.33|564600
5839006|5485|SWI|2014-01-07|38.75|39.12|38.55|39.04|729200
5818482|5449|SLW|2014-01-13|21.4|21.87|21.08|21.73|4758000
5818483|5449|SLW|2014-01-10|20.71|21.38|20.71|21.33|5959500
5818484|5449|SLW|2014-01-09|21|21|20.33|20.37|4854400
5818485|5449|SLW|2014-01-08|20.87|21.28|20.79|21.05|3305200
5818486|5449|SLW|2014-01-07|21.08|21.33|20.76|21.3|3737100
5818487|5449|SLW|2014-01-06|21.29|21.73|21.25|21.34|4843300
5818488|5449|SLW|2014-01-03|21.44|21.61|21.02|21.12|4642900
5818489|5449|SLW|2014-01-02|20.71|21.38|20.54|21.24|6404400
5818490|5449|SLW|2013-12-31|19.77|20.42|19.67|20.19|4642500
5818491|5449|SLW|2013-12-30|20.27|20.31|19.92|19.96|3606200
5818492|5449|SLW|2013-12-27|20.46|20.57|20.26|20.5|3215900
5818493|5449|SLW|2013-12-26|20.53|20.76|20.24|20.36|3432600
5818494|5449|SLW|2013-12-24|19.65|20.24|19.65|20.21|2341600
5818495|5449|SLW|2013-12-23|19.78|19.79|19.5|19.67|3839900
5818496|5449|SLW|2013-12-20|19.92|20.11|19.68|19.74|5533100
5818497|5449|SLW|2013-12-19|19.75|19.91|19.52|19.75|4691200
5818498|5449|SLW|2013-12-18|20.53|20.97|20.05|20.11|7635300
5818499|5449|SLW|2013-12-17|20.45|20.75|20.27|20.5|3339000
5818500|5449|SLW|2013-12-16|20.47|20.91|20.22|20.66|4037200
5818501|5449|SLW|2013-12-13|20.56|20.75|20.18|20.36|3515700
5818502|5449|SLW|2013-12-12|19.92|20.39|19.83|20.31|3808200
5818503|5449|SLW|2013-12-11|21.1|21.12|20.45|20.47|4975600
5818504|5449|SLW|2013-12-10|21.02|21.32|20.94|21.06|4940900
5818505|5449|SLW|2013-12-09|19.96|20.43|19.95|20.39|4369200
5818506|5449|SLW|2013-12-06|19.75|20.2|19.75|19.83|4337900
5818507|5449|SLW|2013-12-05|19.53|19.93|19.4|19.63|4423200
5818508|5449|SLW|2013-12-04|19.6|20.22|19.39|20|7630800
5818509|5449|SLW|2013-12-03|19.55|19.71|19.23|19.41|5952400
5818510|5449|SLW|2013-12-02|20.59|20.63|19.62|19.63|7735600
5783769|5405|SMG|2014-01-17|63.08|63.24|62.13|62.17|335700
5783770|5405|SMG|2014-01-16|63.29|63.37|62.87|63.26|385900
5783771|5405|SMG|2014-01-15|62.93|63.3|62.71|63.08|231200
5783772|5405|SMG|2014-01-14|62.24|62.73|62.02|62.63|195000
5783773|5405|SMG|2014-01-13|63.12|63.12|61.97|62.11|217700
5783774|5405|SMG|2014-01-10|62.97|63.39|62.71|63.3|352200
5783775|5405|SMG|2014-01-09|62.35|62.99|62.33|62.71|855800
5783776|5405|SMG|2014-01-08|61.84|62.55|61.56|62.39|893900
5783777|5405|SMG|2014-01-07|61.58|62.46|61.58|61.93|677800
5783778|5405|SMG|2014-01-06|61.91|61.96|61.28|61.51|402900
5783779|5405|SMG|2014-01-03|61.24|61.96|61.01|61.83|272200
5783780|5405|SMG|2014-01-02|62.08|62.39|60.94|61.2|330500
5783781|5405|SMG|2013-12-31|62.36|62.57|62.01|62.22|177100
5783782|5405|SMG|2013-12-30|62.31|62.44|62.13|62.27|132000
5783783|5405|SMG|2013-12-27|62.25|62.37|62.06|62.22|127400
5783784|5405|SMG|2013-12-26|62.37|62.46|61.9|62.01|100400
5783785|5405|SMG|2013-12-24|61.85|62.25|61.76|62.22|43900
5783786|5405|SMG|2013-12-23|61.23|61.84|60.99|61.75|167300
5783787|5405|SMG|2013-12-20|61.06|61.17|60.83|61.15|497500
5783788|5405|SMG|2013-12-19|61.39|61.74|61.01|61.12|190300
5783789|5405|SMG|2013-12-18|60.96|61.51|60.22|61.34|372500
5783790|5405|SMG|2013-12-17|60.03|61.02|59.85|60.84|386200
5783791|5405|SMG|2013-12-16|60.78|61.11|60.39|60.6|258000
5783792|5405|SMG|2013-12-13|59.86|60.67|59.67|60.35|342700
5783793|5405|SMG|2013-12-12|59.55|59.96|59.48|59.89|425400
5783794|5405|SMG|2013-12-11|59.61|59.92|59.25|59.74|387900
5783795|5405|SMG|2013-12-10|59.93|60.08|59.54|59.63|445700
5783796|5405|SMG|2013-12-09|60.32|60.62|59.65|59.96|466400
5783797|5405|SMG|2013-12-06|60.89|61.2|60.08|60.26|606300
5783798|5405|SMG|2013-12-05|59.69|60.45|59.58|60.34|878600
5783799|5405|SMG|2013-12-04|58.21|59.79|58.04|59.53|536700
5783800|5405|SMG|2013-12-03|58.39|58.75|58.02|58.39|376000
5783801|5405|SMG|2013-12-02|58.62|59.06|58.18|58.59|246100
5805903|5434|SXT|2014-01-17|50.9|51.22|50.83|50.95|244400
5805904|5434|SXT|2014-01-16|50.84|51.17|50.53|51.01|260900
5805905|5434|SXT|2014-01-15|50.37|51.46|50.37|51.05|401800
5805906|5434|SXT|2014-01-14|49.46|50.4|49.3|50.37|219900
5805907|5434|SXT|2014-01-13|48.73|49.28|48.47|49.27|354800
5805908|5434|SXT|2014-01-10|49.06|49.27|48.64|49.17|538200
5805909|5434|SXT|2014-01-09|48.12|49.72|48.12|49.09|669300
5805910|5434|SXT|2014-01-08|47.81|48.06|47.48|47.75|190900
5805911|5434|SXT|2014-01-07|47.65|48.16|47.4|47.95|200300
5805912|5434|SXT|2014-01-06|48.36|48.36|47.18|47.45|242800
5805913|5434|SXT|2014-01-03|48.24|48.51|47.93|48.33|201000
5805914|5434|SXT|2014-01-02|48.53|48.61|47.72|48.06|369300
5805915|5434|SXT|2013-12-31|48.25|48.79|48.23|48.52|278800
5805916|5434|SXT|2013-12-30|48.62|48.69|48.29|48.31|223000
5805917|5434|SXT|2013-12-27|48.83|48.83|48.32|48.48|219500
5805918|5434|SXT|2013-12-26|48.99|49.11|48.25|48.53|214400
5805919|5434|SXT|2013-12-24|48.49|48.86|48.12|48.63|109000
5805920|5434|SXT|2013-12-23|48.27|48.46|47.63|48.26|318100
5805921|5434|SXT|2013-12-20|47.82|48.55|47.46|48.18|2297900
5805922|5434|SXT|2013-12-19|49|49.25|47.68|47.81|472700
5805923|5434|SXT|2013-12-18|48.05|49.26|47.9|49.2|490000
5805924|5434|SXT|2013-12-17|47.63|48.06|46.99|48.01|463100
5805925|5434|SXT|2013-12-16|47.93|48.33|46.75|47.76|750900
5805926|5434|SXT|2013-12-13|48.13|48.74|48.08|48.43|201400
5805927|5434|SXT|2013-12-12|47.95|48.5|47.7|48.11|267000
5805928|5434|SXT|2013-12-11|48.43|48.47|47.64|47.88|270800
5805929|5434|SXT|2013-12-10|48.52|48.8|48.3|48.43|284900
5805930|5434|SXT|2013-12-09|48.93|49.05|48.31|48.56|280600
5805931|5434|SXT|2013-12-06|49|49.33|48.79|48.92|212800
5805932|5434|SXT|2013-12-05|48.99|49|48.3|48.55|205300
5805933|5434|SXT|2013-12-04|49.01|49.37|48.81|48.97|352700
5805934|5434|SXT|2013-12-03|48.73|49.34|48.59|49.12|369200
5805935|5434|SXT|2013-12-02|49.07|49.42|48.72|48.74|236900
5796829|5416|SDLP|2014-01-17|32.05|32.47|31.8|32.19|169100
5796830|5416|SDLP|2014-01-16|31.95|32.11|31.81|31.96|68200
5796831|5416|SDLP|2014-01-15|31.96|32.35|31.72|32|54400
5796832|5416|SDLP|2014-01-14|31.26|32.07|31.26|32.04|54600
5796833|5416|SDLP|2014-01-13|32.06|32.41|31.43|31.5|93900
5796834|5416|SDLP|2014-01-10|32.22|32.22|31.74|32.1|73100
5796835|5416|SDLP|2014-01-09|32.1|32.31|31.85|32.05|93700
5796836|5416|SDLP|2014-01-08|31.39|32.06|31.39|31.98|66700
5796837|5416|SDLP|2014-01-07|31.53|32.07|31.1|31.41|662900
5796838|5416|SDLP|2014-01-06|31.28|31.53|30.78|31.43|613400
5796839|5416|SDLP|2014-01-03|31.1|31.5|31|31.44|275900
5796840|5416|SDLP|2014-01-02|30.75|31.34|30.53|31.25|130800
5796841|5416|SDLP|2013-12-31|31.1|31.15|30.68|31|142200
5796842|5416|SDLP|2013-12-30|31.53|31.54|31.15|31.16|156200
5796843|5416|SDLP|2013-12-27|31.67|31.86|31.28|31.43|41100
5796844|5416|SDLP|2013-12-26|31.5|31.92|31.5|31.79|46300
5796845|5416|SDLP|2013-12-24|31|31.43|30.67|31.33|59900
5796846|5416|SDLP|2013-12-23|31.45|31.51|30.75|30.79|154800
5796847|5416|SDLP|2013-12-20|31.19|31.5|31|31.42|81300
5796848|5416|SDLP|2013-12-19|30.63|31.32|30.25|31|235100
5796849|5416|SDLP|2013-12-18|31.05|31.29|30.5|30.5|209600
5796850|5416|SDLP|2013-12-17|31.5|31.73|30.92|31.06|190100
5796851|5416|SDLP|2013-12-16|31.43|31.55|31.06|31.34|381600
5796852|5416|SDLP|2013-12-13|30.65|31.4|30.62|31.25|111000
5796853|5416|SDLP|2013-12-12|30.59|30.9|30.25|30.73|188600
5796854|5416|SDLP|2013-12-11|30.68|30.97|30.48|30.48|185600
5796855|5416|SDLP|2013-12-10|31.17|31.35|30.45|30.65|381700
5796856|5416|SDLP|2013-12-09|31.21|31.3|31.03|31.03|263000
5796857|5416|SDLP|2013-12-06|31|31.49|30.5|31.15|240300
5796858|5416|SDLP|2013-12-05|29.82|31.57|29.65|31.07|926900
5796859|5416|SDLP|2013-12-04|29.85|30.18|29.61|29.75|3871200
5796860|5416|SDLP|2013-12-03|29.76|30.23|28.97|29.5|628400
5796861|5416|SDLP|2013-12-02|31.52|32|30.99|31.04|31100
5814821|5443|SSTK|2014-01-17|85.05|85.51|81.87|82.58|127100
5814822|5443|SSTK|2014-01-16|84.87|85.87|84.53|84.87|107900
5814823|5443|SSTK|2014-01-15|85.04|85.65|83|85.05|189700
5814824|5443|SSTK|2014-01-14|84.17|85.51|83.27|84.63|120700
5814825|5443|SSTK|2014-01-13|83.59|85.14|82.9|83.57|122800
5814826|5443|SSTK|2014-01-10|86.2|87.06|82.82|84.08|138300
5814827|5443|SSTK|2014-01-09|88.45|88.88|84.96|86.34|111700
5814828|5443|SSTK|2014-01-08|86.22|89.39|86.22|88.23|178200
5814829|5443|SSTK|2014-01-07|83.74|86.52|82.9|86.4|149500
5814830|5443|SSTK|2014-01-06|84.58|85.44|82.29|83.36|85600
5814831|5443|SSTK|2014-01-03|83.27|85.35|83.27|84.6|169200
5814832|5443|SSTK|2014-01-02|82.86|83.38|81.97|83.03|75600
5814833|5443|SSTK|2013-12-31|82.3|85.24|81.52|83.63|157300
5814834|5443|SSTK|2013-12-30|83.75|83.9|81.27|81.91|155300
5814835|5443|SSTK|2013-12-27|84.18|84.18|82.96|83.89|61100
5814836|5443|SSTK|2013-12-26|85|85.7|83.03|83.79|62900
5814837|5443|SSTK|2013-12-24|83.92|85.15|83.29|84.83|54800
5814838|5443|SSTK|2013-12-23|84.09|85.17|83.07|84.08|88500
5814839|5443|SSTK|2013-12-20|83.6|85.13|82.44|84.14|270400
5814840|5443|SSTK|2013-12-19|81.27|82.92|81.27|82.58|153400
5814841|5443|SSTK|2013-12-18|79.76|82.15|78.5|81.27|243300
5814842|5443|SSTK|2013-12-17|79.49|80.1|78.72|79.34|174600
5814843|5443|SSTK|2013-12-16|75.42|79.71|75.42|79.22|306200
5814844|5443|SSTK|2013-12-13|74.14|75.74|73.76|74.79|49000
5814845|5443|SSTK|2013-12-12|74.81|75.8|73.8|74.04|67300
5814846|5443|SSTK|2013-12-11|75.73|75.8|74.32|74.7|84700
5814847|5443|SSTK|2013-12-10|75.03|76.53|74.24|75.51|113400
5814848|5443|SSTK|2013-12-09|74.36|76.21|73.61|75.56|134300
5785080|5406|SNI|2014-01-10|82.19|82.88|81.36|82.01|865300
5785081|5406|SNI|2014-01-09|83.02|83.13|81.62|82.43|1152700
5785082|5406|SNI|2014-01-08|84.55|84.73|82.42|82.43|895900
5785083|5406|SNI|2014-01-07|84.75|85.22|84.45|84.56|459700
5785084|5406|SNI|2014-01-06|85.42|85.58|84.43|84.53|418100
5785085|5406|SNI|2014-01-03|85.66|86.07|84.93|84.98|510400
5785086|5406|SNI|2014-01-02|85.68|86.62|85.04|85.48|582000
5785087|5406|SNI|2013-12-31|86.06|86.41|85.61|86.41|377800
5785088|5406|SNI|2013-12-30|84.88|86.22|84.78|86.19|420200
5785089|5406|SNI|2013-12-27|85|85.02|84.43|84.66|245500
5785090|5406|SNI|2013-12-26|84.61|85.03|84.16|84.92|464300
5785091|5406|SNI|2013-12-24|84.34|84.65|83.96|84.24|400800
5785092|5406|SNI|2013-12-23|83.92|84.38|83.62|84.03|579400
5785093|5406|SNI|2013-12-20|83.67|84.75|83.39|83.69|1188500
5785094|5406|SNI|2013-12-19|82.86|84.27|82.74|83.36|1140200
5785095|5406|SNI|2013-12-18|81.51|82.97|81.08|82.91|660100
5785096|5406|SNI|2013-12-17|81.35|81.56|80.61|81.37|746800
5785097|5406|SNI|2013-12-16|81.1|81.56|80.33|81.47|1676600
5785098|5406|SNI|2013-12-13|80.42|81.03|79.79|80.73|1023900
5785099|5406|SNI|2013-12-12|80.22|81.01|79.15|80.33|1583000
5785100|5406|SNI|2013-12-11|79.5|85.73|79.1|81|7623800
5785101|5406|SNI|2013-12-10|74.53|75.38|74.37|75.25|986400
5785102|5406|SNI|2013-12-09|74.24|74.83|73.4|74.74|741200
5785103|5406|SNI|2013-12-06|73.63|74.12|73.14|73.99|627400
5785104|5406|SNI|2013-12-05|72.72|73.36|72.3|72.85|797600
5785105|5406|SNI|2013-12-04|72.83|73.79|72.46|72.66|1004700
5785106|5406|SNI|2013-12-03|73.59|73.78|72.61|73.25|1071300
5785107|5406|SNI|2013-12-02|74.47|74.94|73.81|73.97|666100
5781071|5399|SGK|2014-01-17|15.02|15.19|15.01|15.19|7400
5781072|5399|SGK|2014-01-16|15.08|15.16|14.63|15.01|18800
5781073|5399|SGK|2014-01-15|15.31|15.4|14.8|15.18|19700
5781074|5399|SGK|2014-01-14|14.86|15.37|14.81|15.32|70100
5781075|5399|SGK|2014-01-13|14.82|14.86|14.51|14.85|18300
5781076|5399|SGK|2014-01-10|14.99|14.99|14.6|14.9|9300
5781077|5399|SGK|2014-01-09|15.02|15.13|14.74|14.95|3200
5781078|5399|SGK|2014-01-08|15.05|15.06|14.64|15|12300
5781079|5399|SGK|2014-01-07|14.99|15.14|14.88|15.02|10300
5781080|5399|SGK|2014-01-06|14.89|15|14.71|14.98|15100
5781081|5399|SGK|2014-01-03|14.98|15.02|14.55|14.89|15600
5781082|5399|SGK|2014-01-02|14.81|15.01|14.77|15|17600
5781083|5399|SGK|2013-12-31|14.91|15.37|14.49|14.87|8600
5781084|5399|SGK|2013-12-30|14.98|15.41|14.8|14.89|24600
5781085|5399|SGK|2013-12-27|15.04|15.06|14.63|14.98|7600
5781086|5399|SGK|2013-12-26|15.1|15.1|14.72|14.97|12100
5781087|5399|SGK|2013-12-24|15.05|15.08|15.01|15.04|5700
5781088|5399|SGK|2013-12-23|15|15.21|14.77|15.03|17000
5781089|5399|SGK|2013-12-20|14.29|15.26|14.14|14.95|59300
5781090|5399|SGK|2013-12-19|14.74|14.91|14.13|14.29|10100
5781091|5399|SGK|2013-12-18|14.36|14.95|14.25|14.81|12300
5781092|5399|SGK|2013-12-17|14.65|14.74|14.22|14.31|11400
5781093|5399|SGK|2013-12-16|14.99|15.15|14.8|14.98|8300
5781094|5399|SGK|2013-12-13|14.93|15.12|14.8|14.94|36600
5781095|5399|SGK|2013-12-12|14.49|15.1|14.33|14.92|16100
5781096|5399|SGK|2013-12-11|14.44|14.59|14.12|14.52|17800
5781097|5399|SGK|2013-12-10|14.5|14.73|14.32|14.54|24800
5781098|5399|SGK|2013-12-09|15.05|15.05|14.54|15.03|36200
5781099|5399|SGK|2013-12-06|15.2|15.63|14.9|14.98|14400
5781100|5399|SGK|2013-12-05|15.02|15.09|14.8|14.99|38600
5781101|5399|SGK|2013-12-04|15.03|15.38|15|15.01|30500
5781102|5399|SGK|2013-12-03|15.09|15.19|15|15.15|13700
5781103|5399|SGK|2013-12-02|14.96|15.1|14.57|15.04|21200
5794217|5413|SA|2014-01-17|7.99|8.25|7.93|8.25|782500
5794218|5413|SA|2014-01-16|8.04|8.23|7.9|7.91|364400
5794219|5413|SA|2014-01-15|8.04|8.13|7.9|8.03|378800
5794220|5413|SA|2014-01-14|8.24|8.48|8|8.14|613000
5794221|5413|SA|2014-01-13|7.91|8.29|7.87|8.25|606900
5794222|5413|SA|2014-01-10|7.78|7.96|7.7|7.9|622200
5794223|5413|SA|2014-01-09|7.67|7.79|7.54|7.65|315200
5794224|5413|SA|2014-01-08|7.88|7.98|7.62|7.7|574100
5794225|5413|SA|2014-01-07|8.08|8.18|7.82|8.05|434600
5794226|5413|SA|2014-01-06|8.1|8.49|8.05|8.13|429900
5794227|5413|SA|2014-01-03|8.19|8.35|8.01|8.04|474800
5794228|5413|SA|2014-01-02|7.42|8.38|7.42|8.18|832400
5794229|5413|SA|2013-12-31|7|7.33|6.95|7.3|607900
5794230|5413|SA|2013-12-30|7.26|7.34|7.04|7.05|416900
5794231|5413|SA|2013-12-27|7.13|7.41|7.01|7.38|401000
5794232|5413|SA|2013-12-26|7.25|7.46|7.06|7.11|301100
5794233|5413|SA|2013-12-24|7.05|7.24|7.03|7.24|154000
5742900|5341|RDC|2013-12-27|34.33|35.03|34.21|34.79|1238400
5742901|5341|RDC|2013-12-26|34.49|34.6|34.05|34.17|685600
5742902|5341|RDC|2013-12-24|33.93|34.48|33.86|34.36|369100
5742903|5341|RDC|2013-12-23|33.83|34.07|33.73|33.85|932600
5742904|5341|RDC|2013-12-20|32.82|33.72|32.82|33.69|1707600
5742905|5341|RDC|2013-12-19|33.59|33.69|32.75|32.94|2152900
5742906|5341|RDC|2013-12-18|33.97|34.25|33.17|33.79|1204900
5742907|5341|RDC|2013-12-17|34.05|34.11|33.55|34|1318600
5742908|5341|RDC|2013-12-16|33.72|34.11|33.68|33.97|1082600
5742909|5341|RDC|2013-12-13|33.37|33.79|33.26|33.64|985900
5742910|5341|RDC|2013-12-12|33.19|33.63|33.19|33.42|897300
5742911|5341|RDC|2013-12-11|33.82|33.93|33.23|33.32|912600
5742912|5341|RDC|2013-12-10|34.2|34.36|33.76|33.84|787800
5742913|5341|RDC|2013-12-09|34.16|34.31|33.93|34.26|763500
5742914|5341|RDC|2013-12-06|33.79|34.44|33.79|34.19|1386600
5742915|5341|RDC|2013-12-05|34.74|34.74|34.01|34.04|1219500
5742916|5341|RDC|2013-12-04|34.46|34.87|34.28|34.77|1114900
5742917|5341|RDC|2013-12-03|34.35|34.74|34.21|34.65|1228100
5742918|5341|RDC|2013-12-02|34.63|34.81|34.43|34.48|1209000
5760158|5372|RHP|2014-01-17|42.95|43.04|42.73|42.96|302600
5760159|5372|RHP|2014-01-16|43.4|43.68|42.78|43.1|345900
5760160|5372|RHP|2014-01-15|43.38|43.74|43.14|43.32|416000
5760161|5372|RHP|2014-01-14|43.12|43.76|42.87|43.11|571900
5760162|5372|RHP|2014-01-13|42.89|42.93|42.41|42.74|348900
5760163|5372|RHP|2014-01-10|42.65|43.21|42.5|42.85|287100
5760164|5372|RHP|2014-01-09|42.75|42.79|42.04|42.53|317400
5760165|5372|RHP|2014-01-08|42.48|42.74|42.1|42.53|216900
5760166|5372|RHP|2014-01-07|42.17|43.06|42.02|42.61|444600
5760167|5372|RHP|2014-01-06|42.19|42.51|42.07|42.13|344100
5760168|5372|RHP|2014-01-03|41.74|42.52|41.6|42.15|285800
5760169|5372|RHP|2014-01-02|41.78|42.28|41.32|41.83|646200
5760170|5372|RHP|2013-12-31|42.23|42.48|41.59|41.78|373900
5760171|5372|RHP|2013-12-30|41.9|42.52|41.76|42.18|303500
5760172|5372|RHP|2013-12-27|41.93|41.98|41.58|41.8|186700
5760173|5372|RHP|2013-12-26|42.25|42.25|41.67|41.75|267700
5760174|5372|RHP|2013-12-24|41.7|42.29|41.7|42.05|165600
5760175|5372|RHP|2013-12-23|42.31|42.65|41.96|42.28|1266900
5760176|5372|RHP|2013-12-20|41.78|42.24|41.67|42.2|836300
5760177|5372|RHP|2013-12-19|42.1|42.36|41.7|41.75|374300
5760178|5372|RHP|2013-12-18|41.4|42.51|41.38|42.23|681100
5760179|5372|RHP|2013-12-17|41.65|41.73|41.15|41.4|498700
5760180|5372|RHP|2013-12-16|41.66|41.89|41.29|41.51|367400
5760181|5372|RHP|2013-12-13|41.27|41.74|41.17|41.46|436800
5760182|5372|RHP|2013-12-12|41.2|41.61|40.93|41.08|582200
5760183|5372|RHP|2013-12-11|41.9|41.95|41.16|41.28|419800
5760184|5372|RHP|2013-12-10|42.07|42.32|41.74|41.88|534800
5760185|5372|RHP|2013-12-09|41.88|42.03|41.66|42|270300
5760186|5372|RHP|2013-12-06|41.99|42.51|41.46|41.76|559500
5760187|5372|RHP|2013-12-05|41.3|41.54|41.1|41.35|261300
5760188|5372|RHP|2013-12-04|41.63|41.89|40.99|41.43|582100
5760189|5372|RHP|2013-12-03|41.8|42.37|41.55|41.93|583700
5760190|5372|RHP|2013-12-02|41.76|42.26|41.47|41.99|382900
5756240|5369|RTEC|2014-01-17|11.91|11.91|11.66|11.79|157100
5756241|5369|RTEC|2014-01-16|12.06|12.09|11.81|11.89|100900
5756242|5369|RTEC|2014-01-15|11.81|12.2|11.81|12.07|165400
5756243|5369|RTEC|2014-01-14|11.32|11.99|11.16|11.83|341600
5756244|5369|RTEC|2014-01-13|12.21|12.23|11.95|12.04|121200
5756245|5369|RTEC|2014-01-10|12.17|12.2|12.03|12.2|133200
5756246|5369|RTEC|2014-01-09|12.24|12.24|12.02|12.13|141100
5756247|5369|RTEC|2014-01-08|11.96|12.32|11.96|12.16|492100
5756248|5369|RTEC|2014-01-07|11.91|12.13|11.9|12.01|147700
5756249|5369|RTEC|2014-01-06|11.69|11.92|11.67|11.89|120400
5756250|5369|RTEC|2014-01-03|11.6|11.75|11.59|11.68|74000
5756251|5369|RTEC|2014-01-02|11.67|11.78|11.5|11.6|100300
5756252|5369|RTEC|2013-12-31|11.78|11.95|11.71|11.74|136100
5756253|5369|RTEC|2013-12-30|11.78|11.88|11.71|11.76|52600
5756254|5369|RTEC|2013-12-27|11.81|11.86|11.69|11.8|122900
5756255|5369|RTEC|2013-12-26|11.85|11.9|11.66|11.78|118600
5756256|5369|RTEC|2013-12-24|11.73|11.92|11.67|11.81|84600
5756257|5369|RTEC|2013-12-23|11.37|11.8|11.37|11.68|160100
5756258|5369|RTEC|2013-12-20|11.09|11.55|11.02|11.37|405700
5756259|5369|RTEC|2013-12-19|11.16|11.31|11.07|11.08|138400
5756260|5369|RTEC|2013-12-18|11.09|11.27|11|11.2|102800
5756261|5369|RTEC|2013-12-17|10.7|11.2|10.7|11.13|188000
5756262|5369|RTEC|2013-12-16|10.66|10.84|10.64|10.75|19800
5756263|5369|RTEC|2013-12-13|10.61|11.03|10.49|10.65|129000
5756264|5369|RTEC|2013-12-12|10.97|11.15|10.52|10.57|114700
5756265|5369|RTEC|2013-12-11|10.88|11.07|10.75|10.97|154400
5814849|5443|SSTK|2013-12-06|75|76.6|73.99|74.47|252300
5814850|5443|SSTK|2013-12-05|69.83|75.03|69.42|75|322300
5814851|5443|SSTK|2013-12-04|69.85|70.35|67.13|69.93|202800
5814852|5443|SSTK|2013-12-03|71.29|71.53|69.26|69.81|379400
5814853|5443|SSTK|2013-12-02|74.03|74.03|71.25|71.74|156400
5833774|5480|SNN|2014-01-17|72.49|72.66|72.24|72.45|28800
5833775|5480|SNN|2014-01-16|71.77|72.12|71.53|72.12|49800
5833776|5480|SNN|2014-01-15|71.53|72.01|71.47|72.01|54600
5833777|5480|SNN|2014-01-14|71.4|72.26|71.27|72.24|184900
5833778|5480|SNN|2014-01-13|71.95|72.15|71.5|71.76|67300
5833779|5480|SNN|2014-01-10|72.67|73.23|72.55|73.23|43800
5833780|5480|SNN|2014-01-09|72.08|72.4|71.68|72.4|40700
5833781|5480|SNN|2014-01-08|71.64|71.97|71.51|71.8|27500
5833782|5480|SNN|2014-01-07|70.97|71.48|70.92|71.41|53200
5833783|5480|SNN|2014-01-06|71.24|71.61|71.07|71.4|33000
5833784|5480|SNN|2014-01-03|70.76|71.26|70.63|71.12|72100
5833785|5480|SNN|2014-01-02|71.01|71.03|70.54|70.84|46700
5833786|5480|SNN|2013-12-31|71.5|71.86|71.32|71.74|22600
5833787|5480|SNN|2013-12-30|71.17|71.41|71|71.36|38700
5833788|5480|SNN|2013-12-27|71.95|71.95|71.41|71.62|21600
5833789|5480|SNN|2013-12-26|71.72|72.2|71.32|71.85|26200
5833790|5480|SNN|2013-12-24|71.33|71.44|71.13|71.24|27300
5833791|5480|SNN|2013-12-23|70.65|71.16|70.51|71.12|39600
5833792|5480|SNN|2013-12-20|69.9|70.29|69.9|70|128000
5833793|5480|SNN|2013-12-19|70.19|70.2|69.71|70.07|78400
5833794|5480|SNN|2013-12-18|69.46|69.71|68.61|69.71|49700
5833795|5480|SNN|2013-12-17|69.08|69.08|68.1|68.66|97200
5833796|5480|SNN|2013-12-16|68.95|69.16|68.61|68.86|44900
5833797|5480|SNN|2013-12-13|68.84|68.9|68.4|68.47|31800
5833798|5480|SNN|2013-12-12|68.85|68.91|68.31|68.5|40700
5833799|5480|SNN|2013-12-11|69.63|69.77|68.9|69.01|158000
5833800|5480|SNN|2013-12-10|70.31|70.44|69.7|70.2|82400
5833801|5480|SNN|2013-12-09|69.78|70.36|69.62|70.34|87700
5833802|5480|SNN|2013-12-06|69.35|70.08|69.13|70.03|144300
5833803|5480|SNN|2013-12-05|68.21|68.86|68.21|68.69|62500
5833804|5480|SNN|2013-12-04|68.01|68.33|67.91|68.21|49500
5833805|5480|SNN|2013-12-03|68.15|68.45|67.96|68.02|103200
5833806|5480|SNN|2013-12-02|66.92|67.45|66.68|67.2|86200
5800193|5427|SEMG|2014-01-17|62.78|63.3|62.78|63|216300
5800194|5427|SEMG|2014-01-16|62.7|63.02|62.56|62.9|374400
5800195|5427|SEMG|2014-01-15|63.15|63.32|62.73|62.76|221200
5800196|5427|SEMG|2014-01-14|62.98|63.29|62.58|63.21|303500
5800197|5427|SEMG|2014-01-13|63.81|63.94|61.99|62.54|415200
5800198|5427|SEMG|2014-01-10|63.2|63.95|63.03|63.79|376200
5800199|5427|SEMG|2014-01-09|63.67|64.2|63|63.11|448200
5800200|5427|SEMG|2014-01-08|63.15|63.46|62.69|63.37|352700
5800201|5427|SEMG|2014-01-07|63.5|63.96|62.89|63.02|536700
5800202|5427|SEMG|2014-01-06|63.72|64.13|62.91|63.27|390400
5800203|5427|SEMG|2014-01-03|63.59|64.33|63.5|63.62|296400
5800204|5427|SEMG|2014-01-02|64.69|66.21|62.51|63.75|4074600
5800205|5427|SEMG|2013-12-31|64.74|65.43|64.62|65.23|252900
5800206|5427|SEMG|2013-12-30|63.6|64.84|63.46|64.67|2224000
5800207|5427|SEMG|2013-12-27|63.24|64.36|62.72|63.75|123500
5800208|5427|SEMG|2013-12-26|63|63.39|62.56|62.92|107100
5800209|5427|SEMG|2013-12-24|62.58|63.07|62.12|62.65|72700
5800210|5427|SEMG|2013-12-23|62.29|62.91|61.86|62.62|230600
5800211|5427|SEMG|2013-12-20|61.42|62.25|60.37|62.2|509900
5800212|5427|SEMG|2013-12-19|59.81|61.06|59.63|61.01|320400
5800213|5427|SEMG|2013-12-18|58.57|59.99|58.1|59.8|400900
5800214|5427|SEMG|2013-12-17|58.38|58.96|57.44|58.57|255500
5800215|5427|SEMG|2013-12-16|58.54|59.38|58.13|58.43|363700
5800216|5427|SEMG|2013-12-13|58.59|58.74|58.1|58.42|218600
5800217|5427|SEMG|2013-12-12|59.08|59.58|58.5|58.58|271500
5800218|5427|SEMG|2013-12-11|60.94|60.95|58.94|59.19|446300
5800219|5427|SEMG|2013-12-10|60.35|61.33|60.19|61.03|272300
5800220|5427|SEMG|2013-12-09|60.84|60.96|60.31|60.62|235700
5800221|5427|SEMG|2013-12-06|59.7|60.7|59.24|60.61|273800
5800222|5427|SEMG|2013-12-05|59.3|59.6|59.01|59.33|376800
5800223|5427|SEMG|2013-12-04|60.22|60.9|59.09|59.51|318400
5800224|5427|SEMG|2013-12-03|60.92|61.04|60.3|60.66|233800
5800225|5427|SEMG|2013-12-02|61.15|62.51|59.82|61.2|316800
5802319|5430|SRE|2014-01-17|92.33|92.45|91.73|91.95|650900
5802320|5430|SRE|2014-01-16|92.05|92.19|91.32|92.14|672000
5802321|5430|SRE|2014-01-15|91.88|92.75|91.78|92|1486800
5802322|5430|SRE|2014-01-14|90.9|91.69|90.53|91.67|996000
5802323|5430|SRE|2014-01-13|91.55|92.17|90.65|90.86|872900
5802324|5430|SRE|2014-01-10|90.92|92.97|90.89|91.93|1349300
5802325|5430|SRE|2014-01-09|89.91|90.35|89.77|90.33|1275400
5794234|5413|SA|2013-12-23|7.05|7.15|6.95|7.12|536600
5794235|5413|SA|2013-12-20|7.35|7.39|7.12|7.24|473000
5794236|5413|SA|2013-12-19|7.4|7.53|7.1|7.37|520900
5794237|5413|SA|2013-12-18|7.63|7.75|7.43|7.48|546300
5794238|5413|SA|2013-12-17|7.17|7.75|7.1|7.55|858200
5794239|5413|SA|2013-12-16|7.19|7.47|7.05|7.21|455500
5794240|5413|SA|2013-12-13|6.97|7.21|6.96|7.16|630600
5794241|5413|SA|2013-12-12|6.79|6.94|6.73|6.89|456700
5794242|5413|SA|2013-12-11|7.23|7.23|6.85|6.86|435200
5794243|5413|SA|2013-12-10|7.14|7.38|7.01|7.2|627800
5794244|5413|SA|2013-12-09|6.99|7.15|6.81|6.9|316500
5794245|5413|SA|2013-12-06|7.23|7.3|6.94|6.99|242200
5794246|5413|SA|2013-12-05|7.03|7.37|7|7.13|489100
5794247|5413|SA|2013-12-04|6.73|7.35|6.72|7.27|687000
5794248|5413|SA|2013-12-03|6.76|6.94|6.65|6.66|419800
5794249|5413|SA|2013-12-02|7.16|7.23|6.75|6.81|489400
5792911|5412|KSM|2014-01-17|13.01|13.09|13.01|13.04|25200
5792912|5412|KSM|2014-01-16|12.91|13.06|12.91|13.06|27200
5792913|5412|KSM|2014-01-15|12.9|12.99|12.87|12.99|26900
5792914|5412|KSM|2014-01-14|12.81|12.88|12.81|12.87|17800
5792915|5412|KSM|2014-01-13|12.85|12.85|12.81|12.84|25400
5792916|5412|KSM|2014-01-10|12.73|12.82|12.73|12.8|35600
5792917|5412|KSM|2014-01-09|12.71|12.75|12.7|12.74|30000
5792918|5412|KSM|2014-01-08|12.59|12.66|12.56|12.66|20600
5792919|5412|KSM|2014-01-07|12.6|12.71|12.57|12.62|43800
5792920|5412|KSM|2014-01-06|12.38|12.58|12.38|12.58|38000
5792921|5412|KSM|2014-01-03|12.36|12.42|12.33|12.41|61000
5792922|5412|KSM|2014-01-02|12.24|12.39|12.2|12.39|44100
5792923|5412|KSM|2013-12-31|12.21|12.33|12.07|12.28|101700
5792924|5412|KSM|2013-12-30|12.19|12.24|12.15|12.17|50400
5792925|5412|KSM|2013-12-27|12.3|12.32|12.18|12.21|104000
5792926|5412|KSM|2013-12-26|12.42|12.42|12.33|12.41|47500
5792927|5412|KSM|2013-12-24|12.39|12.4|12.27|12.39|28400
5792928|5412|KSM|2013-12-23|12.24|12.4|12.23|12.38|49800
5792929|5412|KSM|2013-12-20|12.19|12.27|12.15|12.26|40500
5792930|5412|KSM|2013-12-19|12.07|12.21|12.03|12.2|52800
5792931|5412|KSM|2013-12-18|12.05|12.11|12|12.08|57400
5792932|5412|KSM|2013-12-17|12.04|12.17|12.04|12.14|41000
5792933|5412|KSM|2013-12-16|12.09|12.1|12.03|12.04|27500
5792934|5412|KSM|2013-12-13|12.06|12.08|12.04|12.05|12600
5792935|5412|KSM|2013-12-12|12.02|12.08|11.98|12.08|24300
5792936|5412|KSM|2013-12-11|12.03|12.08|12|12.03|15900
5792937|5412|KSM|2013-12-10|12.12|12.12|12.02|12.03|32900
5792938|5412|KSM|2013-12-09|12|12.1|12|12.06|24200
5792939|5412|KSM|2013-12-06|12.02|12.06|11.97|12.02|48300
5792940|5412|KSM|2013-12-05|12.05|12.09|12.04|12.07|20100
5792941|5412|KSM|2013-12-04|12.05|12.13|12.05|12.08|41200
5792942|5412|KSM|2013-12-03|12.06|12.16|12.06|12.14|20100
5792943|5412|KSM|2013-12-02|12.2|12.23|12.08|12.08|29300
5787687|5408|KHI|2014-01-17|9.24|9.28|9.24|9.28|11000
5787688|5408|KHI|2014-01-16|9.2|9.28|9.2|9.26|28900
5787689|5408|KHI|2014-01-15|9.29|9.3|9.26|9.3|23300
5787690|5408|KHI|2014-01-14|9.26|9.29|9.25|9.29|23500
5787691|5408|KHI|2014-01-13|9.29|9.3|9.28|9.3|28500
5787692|5408|KHI|2014-01-10|9.21|9.27|9.21|9.27|28600
5787693|5408|KHI|2014-01-09|9.24|9.25|9.21|9.23|38900
5787694|5408|KHI|2014-01-08|9.24|9.24|9.18|9.21|34700
5787695|5408|KHI|2014-01-07|9.18|9.23|9.17|9.22|42200
5787696|5408|KHI|2014-01-06|9.23|9.23|9.15|9.18|40900
5787697|5408|KHI|2014-01-03|9.17|9.2|9.14|9.2|14400
5787698|5408|KHI|2014-01-02|9.11|9.18|9.11|9.17|23100
5787699|5408|KHI|2013-12-31|9.1|9.19|9.1|9.14|39800
5787700|5408|KHI|2013-12-30|9.14|9.18|9.12|9.15|48600
5787701|5408|KHI|2013-12-27|9.2|9.25|9.14|9.14|62600
5787702|5408|KHI|2013-12-26|9.15|9.23|9.14|9.22|34700
5787703|5408|KHI|2013-12-24|9.17|9.2|9.12|9.19|26800
5787704|5408|KHI|2013-12-23|9.09|9.16|9.08|9.16|131300
5787705|5408|KHI|2013-12-20|9.08|9.09|9.05|9.08|45000
5787706|5408|KHI|2013-12-19|9.05|9.07|9.04|9.07|31400
5787707|5408|KHI|2013-12-18|9.05|9.08|9.04|9.08|31800
5787708|5408|KHI|2013-12-17|9.09|9.13|9.09|9.12|47900
5787709|5408|KHI|2013-12-16|9.1|9.13|9.1|9.12|69200
5787710|5408|KHI|2013-12-13|9.11|9.13|9.1|9.12|44000
5787711|5408|KHI|2013-12-12|9.11|9.13|9.1|9.1|16400
5787712|5408|KHI|2013-12-11|9.13|9.14|9.11|9.12|34500
5787713|5408|KHI|2013-12-10|9.1|9.13|9.1|9.13|28400
5787714|5408|KHI|2013-12-09|9.08|9.13|9.08|9.13|27600
5787715|5408|KHI|2013-12-06|9.07|9.14|9.07|9.1|48800
5839007|5485|SWI|2014-01-06|39.19|39.45|38.63|38.75|1383900
5839008|5485|SWI|2014-01-03|37.81|38.31|37.75|38.11|497700
5839009|5485|SWI|2014-01-02|37.84|37.96|37.37|37.8|589200
5839010|5485|SWI|2013-12-31|37.75|38.16|37.55|37.83|600500
5839011|5485|SWI|2013-12-30|37.77|37.84|37.33|37.69|477800
5839012|5485|SWI|2013-12-27|37.15|37.81|37.07|37.58|522100
5839013|5485|SWI|2013-12-26|37.24|37.75|36.98|37.02|630500
5839014|5485|SWI|2013-12-24|37.24|37.48|36.86|37.04|401100
5839015|5485|SWI|2013-12-23|37.43|37.68|37.02|37.06|867300
5839016|5485|SWI|2013-12-20|37.23|37.44|36.88|37.13|1401800
5839017|5485|SWI|2013-12-19|37.17|39.15|36.77|37.03|2629200
5839018|5485|SWI|2013-12-18|36.14|36.7|35.94|36.66|1379200
5839019|5485|SWI|2013-12-17|34.69|36.02|34.67|35.98|909200
5839020|5485|SWI|2013-12-16|35.61|35.88|34.64|34.7|1512000
5839021|5485|SWI|2013-12-13|34.27|35.65|34.14|35.56|2012800
5839022|5485|SWI|2013-12-12|33.55|34.26|33.32|34.12|1517100
5839023|5485|SWI|2013-12-11|33.32|33.71|32.94|33.62|1451700
5839024|5485|SWI|2013-12-10|33.73|34.01|33.17|33.29|762400
5839025|5485|SWI|2013-12-09|32.64|34.06|32.64|33.84|1278400
5839026|5485|SWI|2013-12-06|33.31|33.4|32.51|32.6|722900
5839027|5485|SWI|2013-12-05|32.61|33.07|32.47|32.82|1262000
5839028|5485|SWI|2013-12-04|32.73|33.11|32.48|32.72|1648400
5839029|5485|SWI|2013-12-03|33.16|33.31|32.84|32.94|535400
5839030|5485|SWI|2013-12-02|33.33|33.71|32.9|33.16|1077500
5801013|5429|SMI|2014-01-17|4.52|4.6|4.5|4.56|536100
5801014|5429|SMI|2014-01-16|4.3|4.34|4.28|4.29|508800
5801015|5429|SMI|2014-01-15|4.17|4.2|4.16|4.17|147600
5801016|5429|SMI|2014-01-14|4.24|4.27|4.19|4.23|225900
5801017|5429|SMI|2014-01-13|4.25|4.33|4.23|4.33|476600
5801018|5429|SMI|2014-01-10|3.96|3.99|3.94|3.98|230700
5801019|5429|SMI|2014-01-09|3.96|3.97|3.9|3.95|264100
5801020|5429|SMI|2014-01-08|3.97|3.97|3.92|3.93|171000
5801021|5429|SMI|2014-01-07|3.93|3.97|3.91|3.97|538100
5801022|5429|SMI|2014-01-06|3.81|3.82|3.75|3.82|803900
5801023|5429|SMI|2014-01-03|3.96|4|3.96|3.97|190400
5801024|5429|SMI|2014-01-02|3.9|3.97|3.9|3.95|324500
5801025|5429|SMI|2013-12-31|3.84|3.9|3.84|3.9|90600
5801026|5429|SMI|2013-12-30|3.75|3.82|3.75|3.79|96400
5801027|5429|SMI|2013-12-27|3.73|3.76|3.73|3.76|90300
5801028|5429|SMI|2013-12-26|3.74|3.76|3.72|3.73|106900
5801029|5429|SMI|2013-12-24|3.74|3.76|3.72|3.72|27500
5801030|5429|SMI|2013-12-23|3.75|3.76|3.72|3.74|202500
5801031|5429|SMI|2013-12-20|3.77|3.78|3.72|3.72|234700
5801032|5429|SMI|2013-12-19|3.76|3.8|3.75|3.76|112000
5801033|5429|SMI|2013-12-18|3.79|3.86|3.76|3.83|200600
5801034|5429|SMI|2013-12-17|3.8|3.8|3.76|3.76|172300
5801035|5429|SMI|2013-12-16|3.8|3.83|3.77|3.82|397000
5801036|5429|SMI|2013-12-13|3.77|3.79|3.76|3.76|190400
5801037|5429|SMI|2013-12-12|3.89|3.89|3.69|3.72|303400
5801038|5429|SMI|2013-12-11|3.84|3.84|3.65|3.66|1543500
5801039|5429|SMI|2013-12-10|3.86|3.9|3.83|3.87|213700
5801040|5429|SMI|2013-12-09|3.94|3.95|3.9|3.9|168500
5801041|5429|SMI|2013-12-06|3.96|3.97|3.92|3.96|162700
5801042|5429|SMI|2013-12-05|3.98|3.99|3.93|3.98|213100
5801043|5429|SMI|2013-12-04|4.04|4.05|4|4.05|147800
5801044|5429|SMI|2013-12-03|4.09|4.11|4.06|4.08|223500
5801045|5429|SMI|2013-12-02|4.03|4.08|4.02|4.03|230800
5821090|5456|SPG|2014-01-17|157.36|157.71|156.08|156.71|1569400
5821091|5456|SPG|2014-01-16|156.56|157.7|156.56|157.4|836700
5821092|5456|SPG|2014-01-15|156.24|157.9|155.38|157.18|1494100
5821093|5456|SPG|2014-01-14|155.16|156.59|154.5|156.24|1413100
5821094|5456|SPG|2014-01-13|154.65|156.61|154.63|155.17|1247700
5821095|5456|SPG|2014-01-10|155.21|156.14|154.78|155.7|1567000
5821096|5456|SPG|2014-01-09|154.28|154.83|152.81|154.2|1294500
5821097|5456|SPG|2014-01-08|154.79|155.29|153.13|154.35|1678400
5821098|5456|SPG|2014-01-07|154.99|156|153.7|154.88|1660700
5821099|5456|SPG|2014-01-06|154.03|155.41|153.79|154.99|1470900
5821100|5456|SPG|2014-01-03|152.14|154.55|151.56|153.95|1143500
5821101|5456|SPG|2014-01-02|152.39|153.27|151.02|152.09|1378500
5821102|5456|SPG|2013-12-31|153.43|153.88|151.61|152.16|1558900
5821103|5456|SPG|2013-12-30|153.52|154.9|153.02|153.4|879500
5821104|5456|SPG|2013-12-27|153.25|153.64|152.43|153.22|1120400
5821105|5456|SPG|2013-12-26|154.32|155.48|153.5|154.23|691500
5821106|5456|SPG|2013-12-24|154.38|154.95|153.26|154.12|435500
5821107|5456|SPG|2013-12-23|155.48|155.86|153.61|153.96|1370100
5821108|5456|SPG|2013-12-20|153.68|154.79|153.43|154.71|2360400
5821109|5456|SPG|2013-12-19|154.9|154.97|152.75|154|1727800
5821110|5456|SPG|2013-12-18|152.33|155.74|150.85|155.07|2581500
5802326|5430|SRE|2014-01-08|90.36|90.64|89.56|89.74|2138200
5802327|5430|SRE|2014-01-07|89.13|90.62|89.13|90.5|1472500
5802328|5430|SRE|2014-01-06|87.03|89.24|86.73|89.16|1614000
5802329|5430|SRE|2014-01-03|88.41|89.15|88.11|88.8|1177200
5802330|5430|SRE|2014-01-02|89.55|89.67|88.13|88.44|1327200
5802331|5430|SRE|2013-12-31|89.69|89.99|89.54|89.76|892200
5802332|5430|SRE|2013-12-30|89.25|89.76|88.97|89.49|1081100
5802333|5430|SRE|2013-12-27|89.5|89.5|88.69|89.19|669700
5802334|5430|SRE|2013-12-26|89.55|89.82|89.06|89.45|1700300
5802335|5430|SRE|2013-12-24|88.79|89.63|88.46|89.46|729200
5802336|5430|SRE|2013-12-23|89.99|90|88.66|88.97|1378900
5802337|5430|SRE|2013-12-20|88.46|90.42|88.46|89.8|1926900
5802338|5430|SRE|2013-12-19|87.91|88.44|87.11|88.31|949900
5802339|5430|SRE|2013-12-18|87.37|88.47|86|88.44|2059600
5802340|5430|SRE|2013-12-17|87.18|87.31|86.41|87.25|1173600
5802341|5430|SRE|2013-12-16|86.91|87.44|86.56|86.9|517900
5802342|5430|SRE|2013-12-13|86.71|86.95|86.23|86.49|513500
5802343|5430|SRE|2013-12-12|86.82|87.68|86.56|86.61|811700
5802344|5430|SRE|2013-12-11|87.87|87.88|86.73|86.84|914200
5802345|5430|SRE|2013-12-10|87.8|88.49|87.26|87.88|1781300
5802346|5430|SRE|2013-12-09|88.01|88.2|87.28|87.74|892700
5802347|5430|SRE|2013-12-06|87.86|88.67|87.44|88.07|1145700
5802348|5430|SRE|2013-12-05|87.76|87.95|87.13|87.38|800600
5802349|5430|SRE|2013-12-04|87.66|88.07|86.92|87.99|1109600
5802350|5430|SRE|2013-12-03|87.8|88.56|87.6|88.3|1045400
5802351|5430|SRE|2013-12-02|88.31|89.07|87.62|88.06|1467700
5798637|5424|SIR|2014-01-17|27.35|27.47|27.32|27.46|107800
5798638|5424|SIR|2014-01-16|27.26|27.44|27.13|27.44|166000
5798639|5424|SIR|2014-01-15|27.3|27.35|27.06|27.25|170800
5798640|5424|SIR|2014-01-14|27.09|27.33|27|27.25|137900
5798641|5424|SIR|2014-01-13|27.04|27.09|26.88|27.09|128600
5798642|5424|SIR|2014-01-10|26.87|27.12|26.6|27.08|171800
5798643|5424|SIR|2014-01-09|26.49|26.75|26.26|26.75|201200
5798644|5424|SIR|2014-01-08|27.2|27.33|26.78|26.97|173400
5798645|5424|SIR|2014-01-07|27.26|27.48|26.84|27.18|162700
5798646|5424|SIR|2014-01-06|27.04|27.14|26.81|27.1|140300
5798647|5424|SIR|2014-01-03|26.74|26.99|26.64|26.89|81900
5798648|5424|SIR|2014-01-02|26.64|26.85|26.53|26.73|131300
5798649|5424|SIR|2013-12-31|26.76|26.85|26.32|26.74|226800
5798650|5424|SIR|2013-12-30|26.8|27.06|26.43|26.65|237400
5798651|5424|SIR|2013-12-27|26.6|26.92|26.44|26.89|142100
5798652|5424|SIR|2013-12-26|26.95|27.15|26.57|26.64|176600
5798653|5424|SIR|2013-12-24|27.04|27.12|26.79|26.87|82500
5798654|5424|SIR|2013-12-23|26.91|27.24|26.79|26.9|237700
5798655|5424|SIR|2013-12-20|26.66|26.85|26.61|26.85|314500
5798656|5424|SIR|2013-12-19|27.09|27.09|26.61|26.77|133300
5798657|5424|SIR|2013-12-18|26.78|27.14|26.53|27.1|182200
5798658|5424|SIR|2013-12-17|26.7|26.9|26.69|26.8|114100
5798659|5424|SIR|2013-12-16|26.84|27|26.73|26.77|145100
5798660|5424|SIR|2013-12-13|26.98|26.98|26.56|26.82|138200
5798661|5424|SIR|2013-12-12|26.93|27.01|26.75|26.88|195000
5798662|5424|SIR|2013-12-11|27.47|27.47|26.92|26.99|163000
5798663|5424|SIR|2013-12-10|27.7|27.84|27.24|27.41|173800
5798664|5424|SIR|2013-12-09|27.87|28.01|27.63|27.8|134500
5798665|5424|SIR|2013-12-06|27.97|28.1|27.78|27.82|180600
5798666|5424|SIR|2013-12-05|27.8|28|27.7|27.92|148000
5798667|5424|SIR|2013-12-04|27.49|28.16|27.44|27.83|272800
5798668|5424|SIR|2013-12-03|27.38|27.77|27.11|27.64|156100
5798669|5424|SIR|2013-12-02|27.5|27.5|27.17|27.42|124500
5809597|5438|SSLT|2014-01-17|12.9|13.02|12.82|13.01|289700
5809598|5438|SSLT|2014-01-16|12.79|13.02|12.79|12.95|471500
5809599|5438|SSLT|2014-01-15|12.62|12.81|12.62|12.75|178200
5809600|5438|SSLT|2014-01-14|12.45|12.53|12.35|12.5|136400
5809601|5438|SSLT|2014-01-13|12.64|12.71|12.46|12.5|125200
5809602|5438|SSLT|2014-01-10|12.62|12.76|12.62|12.66|310100
5809603|5438|SSLT|2014-01-09|12.73|12.86|12.5|12.62|809300
5809604|5438|SSLT|2014-01-08|12.32|12.32|12.17|12.18|280100
5809605|5438|SSLT|2014-01-07|12.59|12.59|12.38|12.39|346400
5809606|5438|SSLT|2014-01-06|12.68|12.73|12.56|12.62|278800
5809607|5438|SSLT|2014-01-03|12.76|12.86|12.62|12.72|197900
5809608|5438|SSLT|2014-01-02|12.83|12.88|12.69|12.7|313600
5809609|5438|SSLT|2013-12-31|13.1|13.18|13.07|13.16|121100
5809610|5438|SSLT|2013-12-30|13.03|13.35|13.03|13.07|1853900
5809611|5438|SSLT|2013-12-27|12.95|13.22|12.95|13.13|465500
5809612|5438|SSLT|2013-12-26|12.82|13.01|12.82|12.95|345900
5809613|5438|SSLT|2013-12-24|12.86|12.86|12.73|12.76|118000
5809614|5438|SSLT|2013-12-23|13|13.13|12.97|13.02|131400
5809615|5438|SSLT|2013-12-20|12.9|12.98|12.87|12.89|388300
5756266|5369|RTEC|2013-12-10|11.05|11.12|10.82|10.86|95000
5756267|5369|RTEC|2013-12-09|11|11.17|10.82|11.06|102200
5756268|5369|RTEC|2013-12-06|11.09|11.27|10.95|10.96|97400
5756269|5369|RTEC|2013-12-05|10.97|11.21|10.91|10.96|142000
5756270|5369|RTEC|2013-12-04|11.11|11.21|10.91|10.98|88900
5756271|5369|RTEC|2013-12-03|11|11.21|10.94|11.15|195700
5756272|5369|RTEC|2013-12-02|11.24|11.27|10.9|11.05|91200
5790299|5410|KTF|2014-01-17|12.48|12.6|12.46|12.58|96400
5790300|5410|KTF|2014-01-16|12.37|12.5|12.36|12.48|153100
5790301|5410|KTF|2014-01-15|12.33|12.46|12.33|12.45|100900
5790302|5410|KTF|2014-01-14|12.35|12.4|12.34|12.36|56500
5790303|5410|KTF|2014-01-13|12.41|12.49|12.37|12.39|88600
5790304|5410|KTF|2014-01-10|12.42|12.48|12.39|12.4|68900
5790305|5410|KTF|2014-01-09|12.35|12.39|12.34|12.39|71300
5790306|5410|KTF|2014-01-08|12.32|12.33|12.25|12.33|84300
5790307|5410|KTF|2014-01-07|12.26|12.33|12.24|12.3|177700
5790308|5410|KTF|2014-01-06|12.12|12.26|12.1|12.2|108500
5790309|5410|KTF|2014-01-03|12|12.09|11.95|12.08|59800
5790310|5410|KTF|2014-01-02|11.97|12.05|11.93|12.04|71200
5790311|5410|KTF|2013-12-31|12.04|12.07|11.97|11.99|151800
5790312|5410|KTF|2013-12-30|11.99|12.05|11.96|12.04|146400
5790313|5410|KTF|2013-12-27|12.1|12.13|11.99|12.05|197800
5790314|5410|KTF|2013-12-26|12.14|12.21|12.08|12.12|179800
5790315|5410|KTF|2013-12-24|12.3|12.32|12.14|12.16|94300
5790316|5410|KTF|2013-12-23|12.16|12.34|12.11|12.33|324300
5790317|5410|KTF|2013-12-20|11.97|12.13|11.92|12.12|241700
5790318|5410|KTF|2013-12-19|11.95|12.02|11.93|11.99|217500
5790319|5410|KTF|2013-12-18|11.91|12.02|11.9|11.96|233400
5790320|5410|KTF|2013-12-17|11.74|12.02|11.74|12.02|258800
5790321|5410|KTF|2013-12-16|11.78|11.82|11.77|11.78|156400
5790322|5410|KTF|2013-12-13|11.71|11.77|11.69|11.77|133900
5790323|5410|KTF|2013-12-12|11.65|11.77|11.65|11.71|118500
5790324|5410|KTF|2013-12-11|11.7|11.71|11.65|11.68|148800
5790325|5410|KTF|2013-12-10|11.69|11.74|11.68|11.72|104400
5790326|5410|KTF|2013-12-09|11.72|11.73|11.68|11.69|182600
5790327|5410|KTF|2013-12-06|11.67|11.73|11.65|11.69|218100
5790328|5410|KTF|2013-12-05|11.74|11.75|11.68|11.71|132800
5790329|5410|KTF|2013-12-04|11.75|11.81|11.74|11.74|120600
5790330|5410|KTF|2013-12-03|11.74|11.84|11.74|11.83|121900
5790331|5410|KTF|2013-12-02|11.85|11.85|11.75|11.78|174800
5786381|5407|LBF|2014-01-17|8.22|8.22|8.1|8.13|8700
5786382|5407|LBF|2014-01-16|8.26|8.35|8.19|8.19|14000
5786383|5407|LBF|2014-01-15|8.22|8.29|8.2|8.27|23600
5786384|5407|LBF|2014-01-14|8.14|8.26|8.1|8.26|52900
5786385|5407|LBF|2014-01-13|8.14|8.14|8.08|8.14|7600
5786386|5407|LBF|2014-01-10|8.07|8.17|8.07|8.09|24500
5786387|5407|LBF|2014-01-09|8.03|8.09|8.03|8.07|15600
5786388|5407|LBF|2014-01-08|8.08|8.08|8.05|8.06|13800
5786389|5407|LBF|2014-01-07|8.07|8.1|8.06|8.08|11600
5786390|5407|LBF|2014-01-06|8.08|8.1|8.01|8.09|30100
5786391|5407|LBF|2014-01-03|8.05|8.08|8.02|8.03|4900
5786392|5407|LBF|2014-01-02|8.04|8.06|7.97|8|34900
5786393|5407|LBF|2013-12-31|8.11|8.12|8|8.01|26900
5786394|5407|LBF|2013-12-30|7.95|8.11|7.95|8.04|30300
5786395|5407|LBF|2013-12-27|8.07|8.15|8.05|8.05|7900
5786396|5407|LBF|2013-12-26|8.17|8.22|8.03|8.06|11000
5786397|5407|LBF|2013-12-24|8.16|8.16|8.12|8.12|3600
5786398|5407|LBF|2013-12-23|7.91|8.2|7.91|8.16|16300
5786399|5407|LBF|2013-12-20|7.91|8|7.91|7.94|12800
5786400|5407|LBF|2013-12-19|8.07|8.07|7.91|7.94|27600
5786401|5407|LBF|2013-12-18|7.93|8.06|7.93|8.06|11700
5786402|5407|LBF|2013-12-17|7.97|8.04|7.96|7.98|12500
5786403|5407|LBF|2013-12-16|7.98|8.08|7.98|8.01|18100
5786404|5407|LBF|2013-12-13|7.96|8.02|7.94|7.97|5800
5786405|5407|LBF|2013-12-12|7.98|8.05|7.91|7.91|20700
5786406|5407|LBF|2013-12-11|7.96|8.04|7.95|7.96|8600
5786407|5407|LBF|2013-12-10|7.98|8.07|7.98|8|4100
5786408|5407|LBF|2013-12-09|8.08|8.08|8.04|8.05|2500
5786409|5407|LBF|2013-12-06|8.07|8.09|8.07|8.07|8500
5786410|5407|LBF|2013-12-05|8.07|8.09|8.05|8.05|8300
5786411|5407|LBF|2013-12-04|7.99|8.09|7.97|8.07|13800
5786412|5407|LBF|2013-12-03|8.06|8.08|7.99|7.99|14800
5786413|5407|LBF|2013-12-02|7.99|8.1|7.98|8.05|28300
5749416|5362|RVT|2014-01-17|15.91|15.96|15.84|15.87|104700
5749417|5362|RVT|2014-01-16|15.86|15.91|15.81|15.91|143300
5749418|5362|RVT|2014-01-15|15.84|15.9|15.82|15.86|84700
5749419|5362|RVT|2014-01-14|15.69|15.83|15.65|15.81|143900
5749420|5362|RVT|2014-01-13|15.76|15.8|15.53|15.62|169900
5787716|5408|KHI|2013-12-05|9.05|9.12|9.03|9.11|28500
5787717|5408|KHI|2013-12-04|9.06|9.11|9.06|9.11|22600
5787718|5408|KHI|2013-12-03|9.08|9.13|9.08|9.13|30400
5787719|5408|KHI|2013-12-02|9.09|9.12|9.09|9.09|35400
5779187|5394|BFS|2014-01-17|46.85|46.85|46.29|46.53|13600
5779188|5394|BFS|2014-01-16|47.21|47.44|46.86|46.86|23400
5779189|5394|BFS|2014-01-15|47.06|47.42|46.93|47.12|25000
5779190|5394|BFS|2014-01-14|47.34|47.54|47.25|47.48|11900
5779191|5394|BFS|2014-01-13|47.44|47.68|47.2|47.48|17400
5779192|5394|BFS|2014-01-10|46.99|47.49|46.71|47.29|15800
5779193|5394|BFS|2014-01-09|46.71|46.86|46.15|46.86|22700
5779194|5394|BFS|2014-01-08|47.47|47.47|46|46.7|30800
5779195|5394|BFS|2014-01-07|47.54|48.15|47.12|47.4|21300
5779196|5394|BFS|2014-01-06|47.89|48.08|47.31|47.49|30100
5779197|5394|BFS|2014-01-03|47.6|48.44|47.6|48.2|24600
5779198|5394|BFS|2014-01-02|47.6|47.77|47.09|47.71|23100
5779199|5394|BFS|2013-12-31|48.19|48.45|47.55|47.73|24200
5779200|5394|BFS|2013-12-30|48.34|48.46|47.52|48.19|16300
5779201|5394|BFS|2013-12-27|48.68|48.76|47.68|48.26|20500
5779202|5394|BFS|2013-12-26|49.2|49.3|48.35|48.46|14400
5779203|5394|BFS|2013-12-24|48.68|49.3|48.68|49.16|9600
5779204|5394|BFS|2013-12-23|49.29|49.29|48.5|48.87|33800
5779205|5394|BFS|2013-12-20|48.93|49.4|48.3|49.19|121100
5779206|5394|BFS|2013-12-19|48.85|49.17|48.29|48.75|17000
5779207|5394|BFS|2013-12-18|48.53|49.46|48.26|49.15|19000
5779208|5394|BFS|2013-12-17|47.43|48.72|47.2|48.62|26800
5779209|5394|BFS|2013-12-16|47.37|48.2|47.34|47.62|19100
5779210|5394|BFS|2013-12-13|47.19|48.14|47|47.33|20100
5779211|5394|BFS|2013-12-12|46.98|47.33|46.76|46.95|35100
5779212|5394|BFS|2013-12-11|47.81|47.94|46.71|46.79|19500
5779213|5394|BFS|2013-12-10|48.67|48.81|47.87|47.93|21500
5779214|5394|BFS|2013-12-09|49.03|49.03|48.39|48.86|12700
5779215|5394|BFS|2013-12-06|48.29|49.27|48.01|48.83|11600
5779216|5394|BFS|2013-12-05|47.65|47.93|47.4|47.76|16700
5779217|5394|BFS|2013-12-04|47.57|48.2|47.03|47.82|13400
5779218|5394|BFS|2013-12-03|47.19|48.23|47.19|47.92|13000
5779219|5394|BFS|2013-12-02|48.42|48.42|47.13|47.45|15200
5795523|5415|SDRL|2014-01-17|40.25|40.35|40|40.12|1757200
5795524|5415|SDRL|2014-01-16|40|40.29|39.88|40.14|2926500
5795525|5415|SDRL|2014-01-15|39.95|40.44|39.93|40.2|2470600
5795526|5415|SDRL|2014-01-14|39.98|40.31|39.92|40.23|2104900
5795527|5415|SDRL|2014-01-13|40.3|40.35|39.86|40|2754500
5795528|5415|SDRL|2014-01-10|39.94|40.76|39.83|40.74|2925200
5795529|5415|SDRL|2014-01-09|39.71|39.86|39.53|39.71|2335100
5795530|5415|SDRL|2014-01-08|39.95|40|39.5|39.77|2747800
5795531|5415|SDRL|2014-01-07|40.09|40.3|39.98|40.19|2536500
5795532|5415|SDRL|2014-01-06|40.26|40.51|40|40.31|2166800
5795533|5415|SDRL|2014-01-03|40.32|40.68|40.26|40.39|1709800
5795534|5415|SDRL|2014-01-02|40.47|40.64|39.88|40.07|3211600
5795535|5415|SDRL|2013-12-31|41.11|41.29|40.8|41.08|1809600
5795536|5415|SDRL|2013-12-30|40.6|41.06|40.47|40.96|2658200
5795537|5415|SDRL|2013-12-27|40.33|40.84|40.28|40.66|2041800
5795538|5415|SDRL|2013-12-26|40.53|40.53|40.08|40.08|2060100
5795539|5415|SDRL|2013-12-24|39.44|40.55|39.33|40.43|1548000
5795540|5415|SDRL|2013-12-23|39.22|39.6|39.13|39.27|2786700
5795541|5415|SDRL|2013-12-20|38.71|39.57|38.69|39.19|4110900
5795542|5415|SDRL|2013-12-19|38.91|39.08|38.39|38.54|6662500
5795543|5415|SDRL|2013-12-18|39.57|39.84|38.83|39.62|4580400
5795544|5415|SDRL|2013-12-17|39.97|40.06|39.56|39.88|1991400
5795545|5415|SDRL|2013-12-16|40.2|40.63|39.94|40.06|3144700
5795546|5415|SDRL|2013-12-13|39.58|40.31|39.57|40.09|3107100
5795547|5415|SDRL|2013-12-12|39.62|40.24|39.6|39.96|3280100
5795548|5415|SDRL|2013-12-11|41|41.07|39.9|40.08|4828000
5795549|5415|SDRL|2013-12-10|41.11|41.43|40.9|41.24|3713000
5795550|5415|SDRL|2013-12-09|41.44|41.54|41.17|41.34|3550600
5795551|5415|SDRL|2013-12-06|41.85|42.15|41.7|41.81|2432900
5795552|5415|SDRL|2013-12-05|41.3|42.16|41.14|41.73|3329400
5795553|5415|SDRL|2013-12-04|41.27|41.47|41.05|41.42|5690000
5795554|5415|SDRL|2013-12-03|41.25|42.09|41.21|41.84|5704600
5795555|5415|SDRL|2013-12-02|42.52|43.41|42.38|43.09|4165500
5791605|5411|KST|2014-01-17|12.88|12.94|12.87|12.94|8100
5791606|5411|KST|2014-01-16|12.84|12.92|12.84|12.88|19700
5791607|5411|KST|2014-01-15|13|13|12.92|12.96|21000
5791608|5411|KST|2014-01-14|12.94|13.01|12.89|12.94|20000
5791609|5411|KST|2014-01-13|12.95|13.02|12.94|12.95|9500
5791610|5411|KST|2014-01-10|12.96|13.01|12.96|12.99|11700
5791611|5411|KST|2014-01-09|12.96|13|12.95|12.98|5700
5791612|5411|KST|2014-01-08|12.94|12.99|12.9|12.96|11900
5809616|5438|SSLT|2013-12-19|13.01|13.04|12.89|12.95|229800
5809617|5438|SSLT|2013-12-18|12.76|12.99|12.67|12.93|379700
5809618|5438|SSLT|2013-12-17|12.88|13.03|12.88|12.93|459600
5809619|5438|SSLT|2013-12-16|12.69|12.94|12.69|12.91|292300
5809620|5438|SSLT|2013-12-13|12.22|12.32|12.19|12.31|204600
5809621|5438|SSLT|2013-12-12|12.44|12.44|12.27|12.3|288000
5809622|5438|SSLT|2013-12-11|12.72|12.86|12.54|12.57|352200
5809623|5438|SSLT|2013-12-10|12.63|12.79|12.57|12.65|537700
5809624|5438|SSLT|2013-12-09|12.42|12.53|12.4|12.5|607700
5809625|5438|SSLT|2013-12-06|11.42|11.86|11.42|11.8|426100
5809626|5438|SSLT|2013-12-05|11.57|11.68|11.57|11.65|219200
5809627|5438|SSLT|2013-12-04|11.51|11.7|11.51|11.67|456500
5809628|5438|SSLT|2013-12-03|11.5|11.5|11.4|11.48|252500
5809629|5438|SSLT|2013-12-02|11.66|11.73|11.54|11.55|423200
5809207|5437|NOW|2014-01-17|61.67|63.04|61.58|62.05|1199000
5809208|5437|NOW|2014-01-16|60|62.23|59.69|61.89|1532900
5809209|5437|NOW|2014-01-15|58|60.49|58|60.31|1530500
5809210|5437|NOW|2014-01-14|57.45|58.04|56.45|57.63|1432900
5809211|5437|NOW|2014-01-13|59.68|59.98|56.76|57.09|1978700
5809212|5437|NOW|2014-01-10|58.02|59.5|57.51|59.38|1290800
5809213|5437|NOW|2014-01-09|58.9|59.08|57.45|57.66|1800100
5809214|5437|NOW|2014-01-08|58.26|59.08|57.55|57.89|1544800
5809215|5437|NOW|2014-01-07|56.07|58.85|56.04|57.78|2306200
5809216|5437|NOW|2014-01-06|55.1|56.47|55.1|55.73|1143800
5809217|5437|NOW|2014-01-03|54.67|55.7|54.36|55.18|668100
5809218|5437|NOW|2014-01-02|55.57|56.71|55.15|55.69|917300
5809219|5437|NOW|2013-12-31|55.39|56.04|55.39|56.01|422900
5809220|5437|NOW|2013-12-30|55.53|55.67|55.23|55.51|748300
5809221|5437|NOW|2013-12-27|55.21|55.63|55.02|55.5|606300
5809222|5437|NOW|2013-12-26|54.94|55.13|54.53|55.07|449900
5809223|5437|NOW|2013-12-24|54.84|55.22|54.44|55.05|435200
5809224|5437|NOW|2013-12-23|54.75|55.84|54.63|55.24|1538100
5809225|5437|NOW|2013-12-20|51.23|54.27|51.11|54.21|3200900
5809226|5437|NOW|2013-12-19|50.83|51.55|50.15|50.84|1157500
5809227|5437|NOW|2013-12-18|51.53|51.88|50.16|51.01|1104800
5809228|5437|NOW|2013-12-17|51.1|51.61|50.78|51.43|1238300
5809229|5437|NOW|2013-12-16|51.02|51.99|50.62|51.37|1842300
5809230|5437|NOW|2013-12-13|49.49|50.84|49.25|50.53|1928600
5809231|5437|NOW|2013-12-12|49.35|49.59|48.22|49|2265500
5809232|5437|NOW|2013-12-11|50.99|51.18|49.31|49.35|1813900
5809233|5437|NOW|2013-12-10|50.9|51.35|50.74|50.86|1300200
5809234|5437|NOW|2013-12-09|52.98|53|51.22|51.63|1604900
5809235|5437|NOW|2013-12-06|54.14|54.29|52.53|52.71|861400
5809236|5437|NOW|2013-12-05|52.96|54.06|52.49|53.49|1093800
5809237|5437|NOW|2013-12-04|51.52|53.32|51.52|53.2|1354000
5809238|5437|NOW|2013-12-03|52.06|52.53|51.72|51.98|638300
5809239|5437|NOW|2013-12-02|53.2|53.25|51.9|52.34|1120600
5804931|5433|ST|2014-01-17|38.56|38.91|38.4|38.63|1755500
5804932|5433|ST|2014-01-16|38.48|38.68|38.32|38.52|1262200
5804933|5433|ST|2014-01-15|38.2|38.8|38.2|38.49|2563000
5804934|5433|ST|2014-01-14|38.15|38.29|38|38.2|3545000
5804935|5433|ST|2014-01-13|38.1|38.27|37.87|37.98|1245500
5804936|5433|ST|2014-01-10|38.21|38.42|37.94|38.11|1280100
5804937|5433|ST|2014-01-09|38.25|38.33|37.85|38.1|651700
5804938|5433|ST|2014-01-08|37.92|38.21|37.73|38.08|1030000
5804939|5433|ST|2014-01-07|37.76|38.02|37.73|37.89|827500
5804940|5433|ST|2014-01-06|38.25|38.33|37.56|37.67|898100
5804941|5433|ST|2014-01-03|38.34|38.45|38.13|38.17|536900
5804942|5433|ST|2014-01-02|38.62|38.62|38.11|38.29|520400
5804943|5433|ST|2013-12-31|38.7|38.94|38.69|38.77|443000
5804944|5433|ST|2013-12-30|38.6|38.95|38.55|38.73|2528700
5804945|5433|ST|2013-12-27|38.69|38.73|38.32|38.55|1132200
5804946|5433|ST|2013-12-26|38.75|38.75|38.39|38.45|1446800
5804947|5433|ST|2013-12-24|38.4|38.55|38.32|38.5|738300
5804948|5433|ST|2013-12-23|38.15|38.39|38.01|38.35|1602300
5804949|5433|ST|2013-12-20|37.81|38.11|37.78|37.97|2418200
5804950|5433|ST|2013-12-19|38|38|37.71|37.88|867800
5804951|5433|ST|2013-12-18|37.5|37.77|36.97|37.68|1700800
5804952|5433|ST|2013-12-17|37.65|37.76|37.3|37.37|938000
5804953|5433|ST|2013-12-16|37.58|37.82|37.23|37.72|1418900
5804954|5433|ST|2013-12-13|37.5|37.77|37.19|37.32|764000
5804955|5433|ST|2013-12-12|36.96|37.73|36.96|37.5|1172100
5804956|5433|ST|2013-12-11|37.55|37.63|36.92|37.07|666800
5804957|5433|ST|2013-12-10|37.25|37.59|36.75|37.55|1011300
5804958|5433|ST|2013-12-09|37.87|38.01|37.32|37.39|724700
5804959|5433|ST|2013-12-06|37.9|37.99|37.66|37.87|583600
5804960|5433|ST|2013-12-05|37.45|37.6|37.31|37.48|563600
5804961|5433|ST|2013-12-04|38.15|38.23|37.12|37.51|1297600
5821111|5456|SPG|2013-12-17|152.01|153.05|151.73|152.6|1523200
5821112|5456|SPG|2013-12-16|151.55|152.46|150.33|152.28|1750900
5821113|5456|SPG|2013-12-13|151.83|155.01|151.19|151.63|2480000
5821114|5456|SPG|2013-12-12|150.5|150.7|148.36|148.37|1568000
5821115|5456|SPG|2013-12-11|153.37|153.82|150.38|150.44|1556700
5821116|5456|SPG|2013-12-10|153.95|154.58|153.08|153.12|1221600
5821117|5456|SPG|2013-12-09|153|153.82|151.75|153.74|1223900
5821118|5456|SPG|2013-12-06|152.04|152.78|151.19|152.75|1283100
5821119|5456|SPG|2013-12-05|148.91|151.03|148.2|150.8|1520900
5821120|5456|SPG|2013-12-04|147.63|149.96|147.55|149.36|1222400
5821121|5456|SPG|2013-12-03|148.39|149.67|148.03|148.87|1133300
5821122|5456|SPG|2013-12-02|151.14|151.14|148.58|148.84|1470300
5812209|5440|SHW|2014-01-17|194.15|195.72|193.7|194.12|797200
5812210|5440|SHW|2014-01-16|192.52|194.25|192.08|193.51|415700
5812211|5440|SHW|2014-01-15|193.29|193.84|192.4|193.14|548600
5812212|5440|SHW|2014-01-14|192.39|193.52|190.45|193.48|557500
5812213|5440|SHW|2014-01-13|191.86|193|190.63|191.19|572100
5812214|5440|SHW|2014-01-10|189.92|192.98|189.18|192.84|931800
5812215|5440|SHW|2014-01-09|189.6|189.93|188.07|188.87|681400
5812216|5440|SHW|2014-01-08|187.6|189.76|186.43|189.68|1248400
5812217|5440|SHW|2014-01-07|184.9|188.17|184.57|187.61|1238700
5812218|5440|SHW|2014-01-06|183.27|184.61|182.28|182.69|584100
5812219|5440|SHW|2014-01-03|181.86|184.02|181.72|182.8|407200
5812220|5440|SHW|2014-01-02|182.03|183|180.69|182.41|515700
5812221|5440|SHW|2013-12-31|182.66|183.8|182.62|183.5|344900
5812222|5440|SHW|2013-12-30|182.49|183.3|181.86|182.25|314700
5812223|5440|SHW|2013-12-27|183.28|183.69|181.82|182.5|294100
5812224|5440|SHW|2013-12-26|183.34|183.51|182.21|182.82|200700
5812225|5440|SHW|2013-12-24|181.38|182.99|180.91|182.69|207000
5812226|5440|SHW|2013-12-23|180.9|182.18|177.32|181.42|833600
5812227|5440|SHW|2013-12-20|181.18|183.04|179.78|182.15|992300
5812228|5440|SHW|2013-12-19|179.93|180.66|178.54|180.15|442800
5812229|5440|SHW|2013-12-18|177.09|180|175.79|179.92|1056800
5812230|5440|SHW|2013-12-17|172.28|178.32|170.63|177.31|1397100
5812231|5440|SHW|2013-12-16|178.67|179.39|176.84|177.31|523700
5812232|5440|SHW|2013-12-13|179.44|180.19|177.53|177.97|571700
5812233|5440|SHW|2013-12-12|179.77|180|177.67|179.44|1062000
5812234|5440|SHW|2013-12-11|184.46|184.46|180.79|181.19|687000
5812235|5440|SHW|2013-12-10|185.64|187.5|184.5|184.69|773400
5812236|5440|SHW|2013-12-09|184.83|187.33|184.83|185.52|633800
5812237|5440|SHW|2013-12-06|183.18|186.27|182.43|184.83|580900
5812238|5440|SHW|2013-12-05|180.2|182.71|180.04|181.73|534000
5812239|5440|SHW|2013-12-04|178.4|181.66|177.8|181.08|907600
5812240|5440|SHW|2013-12-03|180.5|181.13|178.8|179.81|539200
5812241|5440|SHW|2013-12-02|183.41|184.29|180.78|181.14|438700
5831162|5465|SLG|2014-01-17|93.26|93.5|92.7|92.99|348000
5831163|5465|SLG|2014-01-16|93.19|93.74|92.83|93.5|304100
5831164|5465|SLG|2014-01-15|92.9|93.85|92.57|93.68|366100
5831165|5465|SLG|2014-01-14|92.46|93.05|91.82|92.83|498600
5831166|5465|SLG|2014-01-13|92.73|93.25|91.66|92.15|396500
5831167|5465|SLG|2014-01-10|92.86|93.31|92.27|92.81|542000
5831168|5465|SLG|2014-01-09|93.12|93.18|91.26|92.49|637500
5831169|5465|SLG|2014-01-08|93.32|93.66|92.53|93.05|520900
5831170|5465|SLG|2014-01-07|92.27|93.43|91.62|93.14|508600
5831171|5465|SLG|2014-01-06|92.92|93.32|92.14|92.31|717100
5831172|5465|SLG|2014-01-03|92.07|93.65|91.97|92.81|690000
5831173|5465|SLG|2014-01-02|92.17|92.77|91.18|91.98|614600
5831174|5465|SLG|2013-12-31|92.31|93.16|92.01|92.38|611100
5831175|5465|SLG|2013-12-30|92.14|92.62|91.72|92.08|379700
5831176|5465|SLG|2013-12-27|91.89|92.18|91.01|92.05|269400
5831177|5465|SLG|2013-12-26|92.66|93.19|92.03|92.4|252900
5831178|5465|SLG|2013-12-24|92.78|93.57|92.49|92.66|178200
5831179|5465|SLG|2013-12-23|92.3|93.42|92.01|92.81|542400
5831180|5465|SLG|2013-12-20|91.85|92.57|91.25|91.9|1421600
5831181|5465|SLG|2013-12-19|92.2|93.14|91.5|92.55|922800
5831182|5465|SLG|2013-12-18|90.64|92.4|89.56|92.35|1080600
5831183|5465|SLG|2013-12-17|89.6|90.61|89.05|90.17|861000
5831184|5465|SLG|2013-12-16|89.62|90.73|89.5|89.53|1005800
5831185|5465|SLG|2013-12-13|90.43|91.58|89.5|89.76|545100
5831186|5465|SLG|2013-12-12|90.22|91.26|89.23|90.1|782500
5831187|5465|SLG|2013-12-11|92.84|93.14|89.99|90.15|832900
5831188|5465|SLG|2013-12-10|93.83|94.44|92.26|92.48|936500
5831189|5465|SLG|2013-12-09|94.24|94.6|93.23|93.49|901500
5831190|5465|SLG|2013-12-06|91.27|94.42|91.27|94.24|878500
5831191|5465|SLG|2013-12-05|90.65|92.5|89.78|92.42|856700
5831192|5465|SLG|2013-12-04|90.21|92.14|89.93|91.5|554800
5831193|5465|SLG|2013-12-03|90.27|91.44|90.22|91.07|516000
5831194|5465|SLG|2013-12-02|90.47|92.06|89.84|90.53|536300
5749421|5362|RVT|2014-01-10|15.82|15.82|15.74|15.82|110700
5749422|5362|RVT|2014-01-09|15.8|15.86|15.74|15.77|131100
5749423|5362|RVT|2014-01-08|15.88|15.92|15.74|15.82|123200
5749424|5362|RVT|2014-01-07|15.98|15.98|15.78|15.86|158600
5749425|5362|RVT|2014-01-06|15.8|15.8|15.67|15.76|147400
5749426|5362|RVT|2014-01-03|15.64|15.73|15.56|15.73|308000
5749427|5362|RVT|2014-01-02|16.49|16.49|15.51|15.65|289700
5749428|5362|RVT|2013-12-31|16.02|16.09|15.96|16.01|127000
5749429|5362|RVT|2013-12-30|16.18|16.21|15.92|16.04|177500
5749430|5362|RVT|2013-12-27|16.16|16.2|16.05|16.11|111900
5749431|5362|RVT|2013-12-26|16|16.06|15.96|16.06|99100
5749432|5362|RVT|2013-12-24|15.96|15.99|15.91|15.99|65000
5749433|5362|RVT|2013-12-23|15.8|15.94|15.76|15.92|206300
5749434|5362|RVT|2013-12-20|15.49|15.75|15.49|15.74|186800
5749435|5362|RVT|2013-12-19|15.51|15.52|15.46|15.51|186400
5749436|5362|RVT|2013-12-18|15.32|15.57|15.25|15.56|169400
5749437|5362|RVT|2013-12-17|15.13|15.33|15.11|15.33|219100
5749438|5362|RVT|2013-12-16|15.05|15.29|15.05|15.26|147800
5749439|5362|RVT|2013-12-13|14.97|15.07|14.92|15.05|307300
5749440|5362|RVT|2013-12-12|14.98|15.05|14.89|14.99|191600
5749441|5362|RVT|2013-12-11|15.13|15.16|15.01|15.05|188200
5749442|5362|RVT|2013-12-10|15.31|15.47|15.31|15.37|188500
5749443|5362|RVT|2013-12-09|15.34|15.37|15.32|15.35|174500
5749444|5362|RVT|2013-12-06|15.29|15.36|15.29|15.33|120900
5749445|5362|RVT|2013-12-05|15.24|15.3|15.2|15.21|118300
5749446|5362|RVT|2013-12-04|15.3|15.36|15.19|15.3|188100
5749447|5362|RVT|2013-12-03|15.37|15.41|15.31|15.36|108000
5749448|5362|RVT|2013-12-02|15.47|15.5|15.38|15.4|172200
5861832|5508|SEP|2014-01-17|43.65|43.87|43|43.25|165900
5861833|5508|SEP|2014-01-16|42.65|43.23|42.5|43.23|257400
5861834|5508|SEP|2014-01-15|42.64|42.7|42.26|42.5|175100
5861835|5508|SEP|2014-01-14|42.56|43.99|41.7|42.25|175600
5861836|5508|SEP|2014-01-13|43|43.47|42.1|42.22|293800
5861837|5508|SEP|2014-01-10|42.99|42.99|41.53|42.13|273000
5861838|5508|SEP|2014-01-09|43.25|43.25|42.5|42.71|244100
5861839|5508|SEP|2014-01-08|44.19|44.19|42.8|42.92|218100
5861840|5508|SEP|2014-01-07|44.47|44.51|43.61|43.82|148100
5861841|5508|SEP|2014-01-06|44.8|44.99|44.11|44.34|135800
5861842|5508|SEP|2014-01-03|44.93|44.93|43.63|44.48|267200
5861843|5508|SEP|2014-01-02|45.4|45.72|44.51|44.68|259000
5861844|5508|SEP|2013-12-31|44.78|45.83|44.22|45.35|96900
5861845|5508|SEP|2013-12-30|43.89|45.2|43.5|44.75|127300
5861846|5508|SEP|2013-12-27|43.3|43.95|42.74|43.76|46500
5861847|5508|SEP|2013-12-26|43.68|43.95|43.04|43.07|94700
5861848|5508|SEP|2013-12-24|43.25|43.91|42.71|43.75|59200
5861849|5508|SEP|2013-12-23|42.61|43.13|42.32|43.02|169900
5861850|5508|SEP|2013-12-20|42.61|43.43|42.15|42.26|360900
5861851|5508|SEP|2013-12-19|42.95|42.99|41.93|42.37|203100
5861852|5508|SEP|2013-12-18|43.41|43.83|42.61|43.16|432200
5861853|5508|SEP|2013-12-17|42.54|43.32|42.33|43.19|139500
5861854|5508|SEP|2013-12-16|42.55|42.97|42.16|42.74|111100
5861855|5508|SEP|2013-12-13|41.82|42.88|41.5|42.45|150300
5861856|5508|SEP|2013-12-12|41.4|41.92|41.02|41.66|196400
5861857|5508|SEP|2013-12-11|42.1|42.47|41.25|41.6|123600
5861858|5508|SEP|2013-12-10|42.61|42.89|41.78|42.15|171200
5861859|5508|SEP|2013-12-09|42.61|42.99|42.05|42.5|127400
5861860|5508|SEP|2013-12-06|42.83|43.18|42.11|42.74|159100
5861861|5508|SEP|2013-12-05|42.6|43|41.35|42.35|267400
5861862|5508|SEP|2013-12-04|42.85|43.02|42.52|42.87|87300
5861863|5508|SEP|2013-12-03|43.62|43.87|42.9|43.11|124300
5861864|5508|SEP|2013-12-02|44.7|44.78|43.3|43.9|127500
5857914|5504|SPA|2014-01-17|29.67|30.25|29.54|30.03|72500
5857915|5504|SPA|2014-01-16|29.25|29.98|29.11|29.6|60500
5857916|5504|SPA|2014-01-15|28.92|29.14|28.7|29.12|50500
5857917|5504|SPA|2014-01-14|28.51|28.8|28.5|28.79|40300
5857918|5504|SPA|2014-01-13|28.4|28.76|28.18|28.44|36900
5857919|5504|SPA|2014-01-10|28.53|28.9|28.12|28.51|66700
5857920|5504|SPA|2014-01-09|28.46|28.87|28.18|28.58|74900
5857921|5504|SPA|2014-01-08|28.36|28.47|28.11|28.44|32400
5857922|5504|SPA|2014-01-07|27.61|28.42|27.56|28.3|46500
5857923|5504|SPA|2014-01-06|27.6|27.61|27.3|27.46|41400
5857924|5504|SPA|2014-01-03|27.4|27.56|27.3|27.54|28300
5857925|5504|SPA|2014-01-02|27.94|27.94|27.22|27.41|50100
5857926|5504|SPA|2013-12-31|27.16|28|27.15|27.95|97600
5857927|5504|SPA|2013-12-30|27.47|27.49|27.05|27.41|30300
5857928|5504|SPA|2013-12-27|27.37|27.53|26.2|27.48|42100
5857929|5504|SPA|2013-12-26|27.05|27.34|26.9|27.24|37500
5857930|5504|SPA|2013-12-24|26.84|27|26.27|26.96|13900
5857931|5504|SPA|2013-12-23|25.53|26.89|25.53|26.84|84400
5857932|5504|SPA|2013-12-20|25|25.52|24.97|25.52|79600
5857933|5504|SPA|2013-12-19|24.84|25|24.71|24.99|24500
5857934|5504|SPA|2013-12-18|24.31|25|24.19|25|28900
5857935|5504|SPA|2013-12-17|24.87|24.87|23.59|24.47|51800
5857936|5504|SPA|2013-12-16|24.62|25.1|24.22|25.09|37000
5857937|5504|SPA|2013-12-13|24.22|24.57|23.53|24.42|43500
5857938|5504|SPA|2013-12-12|23.74|24.36|23.47|24.27|52600
5857939|5504|SPA|2013-12-11|24.28|24.28|23.01|23.78|99900
5857940|5504|SPA|2013-12-10|24.29|24.53|23.99|24.17|67500
5857941|5504|SPA|2013-12-09|24.81|24.81|24.15|24.25|56000
5857942|5504|SPA|2013-12-06|24.56|25.12|24.25|24.74|28100
5857943|5504|SPA|2013-12-05|24.67|24.85|24.15|24.26|30300
5857944|5504|SPA|2013-12-04|24.25|25.08|24.17|24.75|56600
5857945|5504|SPA|2013-12-03|24.19|24.64|24.15|24.27|29700
5857946|5504|SPA|2013-12-02|25.79|25.79|24.15|24.18|72100
5817988|5447|SBY|2014-01-17|16.67|16.75|16.54|16.58|318900
5817989|5447|SBY|2014-01-16|16.52|16.74|16.49|16.69|252200
5817990|5447|SBY|2014-01-15|16.96|16.96|16.59|16.6|340400
5817991|5447|SBY|2014-01-14|16.51|16.72|16.37|16.63|246700
5817992|5447|SBY|2014-01-13|16.4|16.55|16.3|16.46|227700
5817993|5447|SBY|2014-01-10|16.3|16.6|16.3|16.5|269800
5817994|5447|SBY|2014-01-09|16.3|16.49|16.15|16.33|211800
5817995|5447|SBY|2014-01-08|16.35|16.4|16.18|16.32|199300
5817996|5447|SBY|2014-01-07|16.3|16.44|16.13|16.34|227000
5817997|5447|SBY|2014-01-06|16.43|16.47|16.16|16.34|316600
5817998|5447|SBY|2014-01-03|16.12|16.76|16.05|16.4|308400
5817999|5447|SBY|2014-01-02|15.93|16.34|15.81|16.15|256300
5818000|5447|SBY|2013-12-31|16.08|16.08|15.87|15.99|414200
5818001|5447|SBY|2013-12-30|16.23|16.23|15.96|16.09|227800
5818002|5447|SBY|2013-12-27|15.98|16.24|15.88|16.24|178200
5818003|5447|SBY|2013-12-26|16.11|16.29|16.02|16.02|184900
5818004|5447|SBY|2013-12-24|16.1|16.27|15.97|16.08|186500
5818005|5447|SBY|2013-12-23|15.91|16.31|15.9|16.1|451400
5818006|5447|SBY|2013-12-20|15.88|16.12|15.82|15.91|423700
5818007|5447|SBY|2013-12-19|15.91|16.07|15.81|15.92|255800
5818008|5447|SBY|2013-12-18|15.63|16|15.58|15.93|1694800
5818009|5447|SBY|2013-12-17|15.64|15.74|15.56|15.65|121700
5818010|5447|SBY|2013-12-16|15.6|15.8|15.51|15.69|246400
5818011|5447|SBY|2013-12-13|15.78|15.86|15.57|15.59|215400
5818012|5447|SBY|2013-12-12|16|16.02|15.51|15.8|813500
5818013|5447|SBY|2013-12-11|16.12|16.12|15.8|15.98|593300
5818014|5447|SBY|2013-12-10|16.09|16.2|16.05|16.15|272600
5818015|5447|SBY|2013-12-09|15.96|16.17|15.94|16.15|228100
5818016|5447|SBY|2013-12-06|16.04|16.04|15.84|16|234500
5818017|5447|SBY|2013-12-05|15.91|16.03|15.74|15.98|434500
5818018|5447|SBY|2013-12-04|15.72|15.99|15.6|15.86|470900
5818019|5447|SBY|2013-12-03|15.66|15.96|15.65|15.78|370600
5818020|5447|SBY|2013-12-02|15.97|15.99|15.72|15.79|287100
5841479|5487|SAH|2014-01-17|23.08|23.32|22.88|23.12|533300
5841480|5487|SAH|2014-01-16|22.82|23.28|22.72|23.11|346500
5841481|5487|SAH|2014-01-15|23.11|23.19|22.63|22.9|483200
5841482|5487|SAH|2014-01-14|22.7|23.24|22.53|23.08|271700
5841483|5487|SAH|2014-01-13|22.84|23.48|22.56|22.65|462500
5841484|5487|SAH|2014-01-10|22.94|23.15|22.74|22.98|317700
5841485|5487|SAH|2014-01-09|23.08|23.23|22.7|22.87|477500
5841486|5487|SAH|2014-01-08|23.46|23.46|22.88|23.05|394500
5841487|5487|SAH|2014-01-07|23.56|23.72|23.12|23.46|269500
5841488|5487|SAH|2014-01-06|23.82|24.07|23.48|23.5|231400
5841489|5487|SAH|2014-01-03|24.06|24.08|23.7|23.84|192800
5841490|5487|SAH|2014-01-02|24.39|24.44|23.96|24.05|254300
5841491|5487|SAH|2013-12-31|24.54|24.56|24.24|24.48|275900
5841492|5487|SAH|2013-12-30|24.54|24.67|24.33|24.49|226100
5841493|5487|SAH|2013-12-27|24.7|24.81|24.45|24.57|209100
5841494|5487|SAH|2013-12-26|24.7|24.8|24.53|24.64|147800
5841495|5487|SAH|2013-12-24|24.76|24.85|24.6|24.65|76300
5841496|5487|SAH|2013-12-23|24.77|24.89|24.46|24.69|314300
5841497|5487|SAH|2013-12-20|24.48|24.78|24.39|24.66|675800
5841498|5487|SAH|2013-12-19|24.1|24.62|24.04|24.46|390100
5841499|5487|SAH|2013-12-18|23.97|24.24|23.9|24.1|731000
5841500|5487|SAH|2013-12-17|23.94|24.22|23.87|24.01|517200
5841501|5487|SAH|2013-12-16|23.98|24.44|23.83|23.99|224200
5841502|5487|SAH|2013-12-13|23.84|24.01|23.69|23.89|233200
5841503|5487|SAH|2013-12-12|23.75|24.14|23.72|23.79|296200
5841504|5487|SAH|2013-12-11|23.87|23.97|23.66|23.78|233100
5841505|5487|SAH|2013-12-10|23.8|23.94|23.64|23.86|197400
5841506|5487|SAH|2013-12-09|24|24.27|23.84|23.89|151600
5841507|5487|SAH|2013-12-06|23.95|24.23|23.76|23.98|211400
5791613|5411|KST|2014-01-07|12.99|13.07|12.94|12.95|25600
5791614|5411|KST|2014-01-06|12.94|12.97|12.87|12.96|25300
5791615|5411|KST|2014-01-03|12.91|12.95|12.84|12.87|19200
5791616|5411|KST|2014-01-02|12.94|13.04|12.88|12.92|13200
5791617|5411|KST|2013-12-31|13.01|13.04|12.95|12.99|16300
5791618|5411|KST|2013-12-30|12.9|13.05|12.9|12.94|26900
5791619|5411|KST|2013-12-27|12.96|13.05|12.93|12.93|27600
5791620|5411|KST|2013-12-26|12.95|13.09|12.94|13.02|29900
5791621|5411|KST|2013-12-24|12.9|13.07|12.9|12.95|30500
5791622|5411|KST|2013-12-23|12.83|13.14|12.83|13.02|43600
5791623|5411|KST|2013-12-20|12.73|12.85|12.73|12.83|35300
5791624|5411|KST|2013-12-19|12.76|12.8|12.73|12.75|13700
5791625|5411|KST|2013-12-18|12.74|12.82|12.73|12.76|18000
5791626|5411|KST|2013-12-17|12.78|12.85|12.76|12.82|24600
5791627|5411|KST|2013-12-16|12.91|12.91|12.78|12.83|25700
5791628|5411|KST|2013-12-13|12.77|12.86|12.77|12.83|9400
5791629|5411|KST|2013-12-12|12.81|12.88|12.75|12.8|15400
5791630|5411|KST|2013-12-11|12.79|12.88|12.76|12.8|25700
5791631|5411|KST|2013-12-10|12.84|12.9|12.82|12.9|27500
5791632|5411|KST|2013-12-09|12.94|12.94|12.83|12.87|19600
5791633|5411|KST|2013-12-06|12.83|12.95|12.83|12.88|14300
5791634|5411|KST|2013-12-05|12.85|12.91|12.83|12.83|12500
5791635|5411|KST|2013-12-04|12.96|12.97|12.89|12.97|2700
5791636|5411|KST|2013-12-03|12.88|13|12.88|12.96|53900
5791637|5411|KST|2013-12-02|13.01|13.07|12.97|13|25800
5822396|5458|SSD|2014-01-17|34.79|34.79|34.22|34.34|109400
5822397|5458|SSD|2014-01-16|34.51|34.92|34.39|34.82|135500
5822398|5458|SSD|2014-01-15|34.15|34.66|33.85|34.63|168300
5822399|5458|SSD|2014-01-14|34.1|34.28|33.87|34.09|256600
5822400|5458|SSD|2014-01-13|34.46|34.55|33.85|33.95|189400
5822401|5458|SSD|2014-01-10|34.69|34.88|34.5|34.63|193800
5822402|5458|SSD|2014-01-09|34.63|34.72|34.29|34.62|400000
5822403|5458|SSD|2014-01-08|34.7|35.14|34.39|34.5|319600
5822404|5458|SSD|2014-01-07|34.84|35.18|34.62|34.68|201900
5822405|5458|SSD|2014-01-06|35.98|36.13|34.75|34.76|206600
5822406|5458|SSD|2014-01-03|36.27|36.62|35.77|35.87|283100
5822407|5458|SSD|2014-01-02|36.77|36.81|35.93|36.25|140200
5822408|5458|SSD|2013-12-31|36.97|37.17|36.7|36.73|86200
5822409|5458|SSD|2013-12-30|36.8|37.06|36.8|36.94|87600
5822410|5458|SSD|2013-12-27|37.3|37.3|36.82|36.97|77500
5822411|5458|SSD|2013-12-26|37.18|37.49|37.11|37.23|148900
5822412|5458|SSD|2013-12-24|37.12|37.4|37.06|37.09|86300
5822413|5458|SSD|2013-12-23|36.99|37.25|36.67|37.18|183200
5822414|5458|SSD|2013-12-20|36.21|36.96|36.21|36.96|333700
5822415|5458|SSD|2013-12-19|35.89|36.31|35.74|36.26|258300
5822416|5458|SSD|2013-12-18|35.21|36.35|35.21|35.97|200900
5822417|5458|SSD|2013-12-17|35.44|35.61|35.09|35.21|78500
5822418|5458|SSD|2013-12-16|35.39|35.77|35.29|35.46|119400
5822419|5458|SSD|2013-12-13|35.25|35.45|35.01|35.35|199600
5822420|5458|SSD|2013-12-12|34.86|35.5|34.72|35.11|208400
5822421|5458|SSD|2013-12-11|34.94|35.04|34.44|34.86|206300
5822422|5458|SSD|2013-12-10|35.44|35.68|34.91|34.96|203000
5822423|5458|SSD|2013-12-09|35.42|35.65|35.23|35.46|216800
5822424|5458|SSD|2013-12-06|35.82|36.3|35.57|35.58|160300
5822425|5458|SSD|2013-12-05|35.07|35.53|35.07|35.37|120700
5822426|5458|SSD|2013-12-04|35.06|35.65|34.89|35.13|163500
5822427|5458|SSD|2013-12-03|35.25|35.34|34.92|35.11|202000
5822428|5458|SSD|2013-12-02|36.21|36.21|35.37|35.37|152900
5847543|5492|SOR|2014-01-17|66.3|66.52|66.2|66.2|10200
5847544|5492|SOR|2014-01-16|66.11|66.37|66|66.11|3800
5847545|5492|SOR|2014-01-15|66.12|66.59|66.02|66.36|9200
5847546|5492|SOR|2014-01-14|65.95|66.19|65.64|66.15|14000
5847547|5492|SOR|2014-01-13|66.15|66.49|65.85|65.85|10600
5847548|5492|SOR|2014-01-10|66.92|66.92|66.2|66.51|14300
5847549|5492|SOR|2014-01-09|67.51|67.51|66.41|66.5|7000
5847550|5492|SOR|2014-01-08|67.37|67.4|66.61|66.93|8900
5847551|5492|SOR|2014-01-07|66.17|67.37|66.17|67.37|7600
5847552|5492|SOR|2014-01-06|66.44|66.62|66.04|66.14|7000
5847553|5492|SOR|2014-01-03|66.29|66.94|66.26|66.44|6200
5847554|5492|SOR|2014-01-02|66.82|67|66.24|66.24|9900
5847555|5492|SOR|2013-12-31|67.95|67.95|67.09|67.1|10700
5847556|5492|SOR|2013-12-30|67.21|68.49|67.01|68.2|10700
5847557|5492|SOR|2013-12-27|67.12|67.35|66.96|67.35|4000
5847558|5492|SOR|2013-12-26|67.2|67.31|66.93|67.15|5900
5847559|5492|SOR|2013-12-24|67.03|67.25|66.95|67.22|3700
5847560|5492|SOR|2013-12-23|65.95|67.1|65.95|66.87|9800
5847561|5492|SOR|2013-12-20|65.84|66.01|65.46|65.95|5300
5847562|5492|SOR|2013-12-19|65.46|66|65.46|65.5|14200
5804962|5433|ST|2013-12-03|38|38.41|37.83|38.15|4266400
5804963|5433|ST|2013-12-02|38.85|39.09|38.51|38.92|765400
5797141|5417|SEE|2014-01-17|33.68|33.68|32.99|33.06|1086600
5797142|5417|SEE|2014-01-16|33.52|33.75|33.36|33.68|1014600
5797143|5417|SEE|2014-01-15|33.8|34.03|33.45|33.61|1260100
5797144|5417|SEE|2014-01-14|33.36|33.78|33.21|33.72|1413300
5797145|5417|SEE|2014-01-13|33.84|34.03|33.1|33.27|1168700
5797146|5417|SEE|2014-01-10|33.96|34.04|33.67|34.02|1112100
5797147|5417|SEE|2014-01-09|34.06|34.3|33.64|33.75|1564000
5797148|5417|SEE|2014-01-08|33.92|34.15|33.64|34.05|1355300
5797149|5417|SEE|2014-01-07|33.68|34.26|33.65|33.93|819700
5797150|5417|SEE|2014-01-06|33.91|34.13|33.54|33.64|1505200
5797151|5417|SEE|2014-01-03|33.7|33.87|33.5|33.67|946100
5797152|5417|SEE|2014-01-02|34.02|34.04|33.46|33.73|1112000
5797153|5417|SEE|2013-12-31|34.27|34.27|33.78|34.05|781500
5797154|5417|SEE|2013-12-30|33.75|34.37|33.66|34.13|853900
5797155|5417|SEE|2013-12-27|34.13|34.13|33.65|33.82|552200
5797156|5417|SEE|2013-12-26|34.01|34.11|33.62|33.96|1115400
5797157|5417|SEE|2013-12-24|33.2|34|33.2|33.99|861700
5797158|5417|SEE|2013-12-23|33.13|33.16|32.88|33.09|966400
5797159|5417|SEE|2013-12-20|32.79|33.14|32.53|32.95|1919900
5797160|5417|SEE|2013-12-19|32.34|32.66|32.21|32.55|1069900
5797161|5417|SEE|2013-12-18|31.75|32.49|31.38|32.38|1784300
5797162|5417|SEE|2013-12-17|31.84|32.03|31.56|31.73|1358600
5797163|5417|SEE|2013-12-16|32.11|32.3|31.74|31.98|1800800
5797164|5417|SEE|2013-12-13|31.71|32.24|31.63|31.85|1730900
5797165|5417|SEE|2013-12-12|31.39|31.7|31.28|31.55|1117200
5797166|5417|SEE|2013-12-11|32.38|32.54|31.29|31.39|1789400
5797167|5417|SEE|2013-12-10|32.04|32.79|31.91|32.52|1524000
5797168|5417|SEE|2013-12-09|32.52|32.65|31.99|32.13|980300
5797169|5417|SEE|2013-12-06|31.8|32.63|31.64|32.52|1498300
5797170|5417|SEE|2013-12-05|31.8|31.96|31.35|31.46|1383900
5797171|5417|SEE|2013-12-04|31.56|32.03|31.4|31.93|1383700
5797172|5417|SEE|2013-12-03|31.85|32.3|31.67|31.91|1278600
5797173|5417|SEE|2013-12-02|32.16|32.27|31.73|31.81|1607600
5810903|5439|SJR|2014-01-17|22.54|22.67|22.49|22.59|295300
5810904|5439|SJR|2014-01-16|22.66|22.71|22.53|22.61|544200
5810905|5439|SJR|2014-01-15|22.5|22.81|22.44|22.62|1346800
5810906|5439|SJR|2014-01-14|23.13|23.2|22.41|22.76|744900
5810907|5439|SJR|2014-01-13|23.49|23.64|23.19|23.3|367700
5810908|5439|SJR|2014-01-10|23.35|23.65|23.27|23.57|289900
5810909|5439|SJR|2014-01-09|23.53|23.59|23.31|23.47|243600
5810910|5439|SJR|2014-01-08|23.65|23.65|23.39|23.47|276400
5810911|5439|SJR|2014-01-07|23.68|23.78|23.52|23.6|398500
5810912|5439|SJR|2014-01-06|23.92|23.92|23.53|23.82|288300
5810913|5439|SJR|2014-01-03|23.96|24.02|23.78|23.92|182000
5810914|5439|SJR|2014-01-02|24.32|24.33|23.68|23.85|206600
5810915|5439|SJR|2013-12-31|24.2|24.42|24.05|24.34|179500
5810916|5439|SJR|2013-12-30|24.01|24.19|23.92|24.12|178500
5810917|5439|SJR|2013-12-27|24.13|24.21|23.82|23.92|276300
5810918|5439|SJR|2013-12-26|24.07|24.2|23.93|24.2|77000
5810919|5439|SJR|2013-12-24|23.97|24.05|23.77|23.99|112500
5810920|5439|SJR|2013-12-23|24.03|24.03|23.75|23.89|253500
5810921|5439|SJR|2013-12-20|23.85|23.9|23.57|23.87|536600
5810922|5439|SJR|2013-12-19|23.54|23.76|23.37|23.74|173900
5810923|5439|SJR|2013-12-18|23.62|23.79|23.4|23.58|302400
5810924|5439|SJR|2013-12-17|23.47|23.74|23.33|23.55|315100
5810925|5439|SJR|2013-12-16|23.67|23.94|23.43|23.45|345700
5810926|5439|SJR|2013-12-13|23.5|23.56|23.19|23.51|162900
5810927|5439|SJR|2013-12-12|23.45|23.55|23.2|23.38|511000
5810928|5439|SJR|2013-12-11|24.02|24.04|23.49|23.52|621100
5810929|5439|SJR|2013-12-10|23.84|24.03|23.64|24.01|233100
5810930|5439|SJR|2013-12-09|23.81|23.91|23.6|23.85|375800
5810931|5439|SJR|2013-12-06|23.43|23.84|23.41|23.8|245200
5810932|5439|SJR|2013-12-05|23.19|23.49|23.07|23.4|410800
5810933|5439|SJR|2013-12-04|22.88|23.17|22.81|23.16|790600
5810934|5439|SJR|2013-12-03|23|23.14|22.8|22.97|311400
5810935|5439|SJR|2013-12-02|23.02|23.32|22.95|23.06|304500
5807901|5436|SCI|2014-01-17|18.2|18.36|18.17|18.31|674800
5807902|5436|SCI|2014-01-16|18.26|18.28|18.17|18.21|1178600
5807903|5436|SCI|2014-01-15|18.18|18.42|18.13|18.3|1252700
5807904|5436|SCI|2014-01-14|17.78|18.13|17.73|18.11|1326400
5807905|5436|SCI|2014-01-13|17.67|17.78|17.6|17.68|1418100
5807906|5436|SCI|2014-01-10|17.76|17.86|17.6|17.75|1370000
5807907|5436|SCI|2014-01-09|17.98|18|17.77|17.79|1376900
5807908|5436|SCI|2014-01-08|18.23|18.25|17.88|17.91|1451200
5807909|5436|SCI|2014-01-07|18.13|18.28|18.1|18.28|1315400
5807910|5436|SCI|2014-01-06|18.44|18.45|18.09|18.12|1355500
5853071|5500|SWX|2014-01-17|54.35|54.5|54.17|54.33|90800
5853072|5500|SWX|2014-01-16|54.28|54.63|54.01|54.33|77500
5853073|5500|SWX|2014-01-15|54.26|54.59|54.05|54.25|82200
5853074|5500|SWX|2014-01-14|54.29|54.43|53.76|54.12|119700
5853075|5500|SWX|2014-01-13|54.7|54.73|53.82|53.9|169100
5853076|5500|SWX|2014-01-10|54.79|55.28|54.77|54.96|105100
5853077|5500|SWX|2014-01-09|54.71|54.92|54.25|54.64|114300
5853078|5500|SWX|2014-01-08|55.05|55.38|54.07|54.6|249000
5853079|5500|SWX|2014-01-07|54.51|55.35|54.14|55.33|124200
5853080|5500|SWX|2014-01-06|55.23|55.23|54.4|54.48|199200
5853081|5500|SWX|2014-01-03|55.6|55.6|54.48|54.86|251200
5853082|5500|SWX|2014-01-02|55.6|56.01|54.18|54.57|197500
5853083|5500|SWX|2013-12-31|55.65|56.03|55.4|55.91|130300
5853084|5500|SWX|2013-12-30|55.68|55.91|55.31|55.58|76300
5853085|5500|SWX|2013-12-27|55.75|55.86|55.29|55.86|101500
5853086|5500|SWX|2013-12-26|55.73|55.8|54.89|55.51|82500
5853087|5500|SWX|2013-12-24|55.28|55.86|55.21|55.67|65300
5853088|5500|SWX|2013-12-23|55.44|55.79|55.19|55.39|153500
5853089|5500|SWX|2013-12-20|53.49|55.5|53.28|55.4|490100
5853090|5500|SWX|2013-12-19|53.9|53.9|53.19|53.59|138500
5853091|5500|SWX|2013-12-18|53.02|53.87|51.93|53.85|188900
5853092|5500|SWX|2013-12-17|53.14|53.17|52.64|52.82|89300
5853093|5500|SWX|2013-12-16|52.57|53.22|52.29|53.01|190000
5853094|5500|SWX|2013-12-13|52.4|52.86|52.11|52.42|148600
5853095|5500|SWX|2013-12-12|51.76|52.56|51.63|52.39|147600
5853096|5500|SWX|2013-12-11|51.96|51.96|51.36|51.61|117200
5853097|5500|SWX|2013-12-10|52.86|52.86|52|52.03|142600
5853098|5500|SWX|2013-12-09|53.3|53.49|52.36|52.77|112900
5853099|5500|SWX|2013-12-06|52.92|53.26|52.65|53.15|79500
5853100|5500|SWX|2013-12-05|51.93|52.54|51.79|52.44|105100
5853101|5500|SWX|2013-12-04|52.15|52.56|51.39|52.1|79200
5853102|5500|SWX|2013-12-03|52.19|52.94|51.9|52.36|97800
5853103|5500|SWX|2013-12-02|52.96|53.08|52.28|52.39|121400
5816682|5446|SIG|2014-01-17|73.34|75.45|73.06|75.42|1597100
5816683|5446|SIG|2014-01-16|73.16|73.5|72.23|73.1|746800
5816684|5446|SIG|2014-01-15|72.74|73.41|72.18|73.22|1266400
5816685|5446|SIG|2014-01-14|69.9|72.82|69.58|72.67|2209200
5816686|5446|SIG|2014-01-13|71.27|71.6|69.49|70.12|1866100
5816687|5446|SIG|2014-01-10|73.77|74|71.4|71.43|2170500
5816688|5446|SIG|2014-01-09|74.34|75.69|73.2|73.63|3129300
5816689|5446|SIG|2014-01-08|79.91|79.93|79.27|79.67|545100
5816690|5446|SIG|2014-01-07|79.45|80.14|78.67|80.06|874100
5816691|5446|SIG|2014-01-06|79.37|80.18|78.79|79.32|1024200
5816692|5446|SIG|2014-01-03|78.93|79.87|78.48|78.72|595500
5816693|5446|SIG|2014-01-02|78.71|79.53|78.33|78.71|767900
5816694|5446|SIG|2013-12-31|78.55|79.13|78.29|78.7|326500
5816695|5446|SIG|2013-12-30|78.09|78.85|77.55|78.54|239600
5816696|5446|SIG|2013-12-27|78.45|78.93|77.7|77.93|206000
5816697|5446|SIG|2013-12-26|78|78.8|77.8|78.43|500900
5816698|5446|SIG|2013-12-24|77.72|78.5|77.72|77.84|222400
5816699|5446|SIG|2013-12-23|77.67|79.06|77.01|77.49|515000
5816700|5446|SIG|2013-12-20|76.43|77.51|76.28|77.44|1219000
5816701|5446|SIG|2013-12-19|76.94|77.03|75.46|76.06|405400
5816702|5446|SIG|2013-12-18|76.1|76.93|75.05|76.93|569400
5816703|5446|SIG|2013-12-17|76.29|76.67|75.19|75.81|514000
5816704|5446|SIG|2013-12-16|75.72|76.47|75.65|76.22|376500
5816705|5446|SIG|2013-12-13|75.27|75.79|75.06|75.43|406900
5816706|5446|SIG|2013-12-12|75.28|75.68|75.02|75.18|314100
5816707|5446|SIG|2013-12-11|76.04|76.67|75|75.22|684800
5816708|5446|SIG|2013-12-10|75.65|76.55|75.5|76.14|553000
5816709|5446|SIG|2013-12-09|76.32|76.73|75.69|75.8|362400
5816710|5446|SIG|2013-12-06|78.98|78.98|76.03|76.26|499300
5816711|5446|SIG|2013-12-05|75.88|76.11|74.91|75.69|658000
5816712|5446|SIG|2013-12-04|78.08|78.62|74.72|75.02|794900
5816713|5446|SIG|2013-12-03|78.2|78.52|75.39|75.55|603000
5816714|5446|SIG|2013-12-02|76.11|77.98|76.11|76.49|611200
5818262|5448|SSNI|2014-01-17|17.8|18.4|17.2|17.69|3628100
5818263|5448|SSNI|2014-01-16|22.92|23.61|22.83|23.5|212800
5818264|5448|SSNI|2014-01-15|22.77|23.15|22.61|22.91|121400
5818265|5448|SSNI|2014-01-14|22.05|22.92|22.05|22.7|227700
5818266|5448|SSNI|2014-01-13|23.12|23.5|21.4|21.87|543900
5818267|5448|SSNI|2014-01-10|22.4|23.48|21.96|23.12|530700
5818268|5448|SSNI|2014-01-09|22.38|22.53|21.71|22.4|303500
5818269|5448|SSNI|2014-01-08|21.05|22.74|20.99|22.41|793000
5818270|5448|SSNI|2014-01-07|21.17|21.45|20.97|21.04|338900
5818271|5448|SSNI|2014-01-06|20.9|21.11|20.81|21.08|357100
5818272|5448|SSNI|2014-01-03|20.8|21.06|20.65|21.02|178100
5818273|5448|SSNI|2014-01-02|20.22|21.11|20.21|20.74|226900
5847563|5492|SOR|2013-12-18|64.7|65.82|64.26|65.82|22700
5847564|5492|SOR|2013-12-17|64.67|64.85|64.07|64.85|20100
5847565|5492|SOR|2013-12-16|64.33|64.34|63.75|63.99|17200
5847566|5492|SOR|2013-12-13|63.4|63.8|63.4|63.8|7700
5847567|5492|SOR|2013-12-12|63.26|63.7|63.26|63.6|13000
5847568|5492|SOR|2013-12-11|64|64|63.46|63.56|11800
5847569|5492|SOR|2013-12-10|63.66|63.95|63.66|63.71|6900
5847570|5492|SOR|2013-12-09|63.92|64.13|63.75|63.82|12000
5847571|5492|SOR|2013-12-06|64.11|64.98|63.98|64.15|5200
5847572|5492|SOR|2013-12-05|64.45|64.45|63.76|63.89|5100
5847573|5492|SOR|2013-12-04|63.6|64.35|63.51|64.23|10300
5847574|5492|SOR|2013-12-03|64.09|64.2|63.96|63.99|3300
5847575|5492|SOR|2013-12-02|64.3|64.43|63.86|64.03|8400
5844091|5489|SNE|2014-01-17|17.16|17.25|17.05|17.05|1936100
5844092|5489|SNE|2014-01-16|17.28|17.32|17.17|17.21|2341000
5844093|5489|SNE|2014-01-15|17.39|17.51|17.34|17.41|2714200
5844094|5489|SNE|2014-01-14|17.44|17.6|17.35|17.53|2860700
5844095|5489|SNE|2014-01-13|17.68|17.77|17.51|17.55|4871000
5844096|5489|SNE|2014-01-10|17.73|17.83|17.47|17.8|3406700
5844097|5489|SNE|2014-01-09|18.16|18.19|17.98|18.08|2602200
5844098|5489|SNE|2014-01-08|17.4|18.32|17.26|18.25|8572900
5844099|5489|SNE|2014-01-07|17.36|17.38|17.2|17.32|3438300
5844100|5489|SNE|2014-01-06|17.3|17.49|17.27|17.3|2356300
5844101|5489|SNE|2014-01-03|17.21|17.26|17.12|17.18|928400
5844102|5489|SNE|2014-01-02|17.33|17.39|17.08|17.16|2625400
5844103|5489|SNE|2013-12-31|17.5|17.55|17.25|17.29|1570900
5844104|5489|SNE|2013-12-30|17.33|17.47|17.19|17.46|2027200
5844105|5489|SNE|2013-12-27|17.06|17.25|17.03|17.09|2892600
5844106|5489|SNE|2013-12-26|17.4|17.48|17.29|17.31|2041700
5844107|5489|SNE|2013-12-24|17.42|17.5|17.42|17.45|923500
5844108|5489|SNE|2013-12-23|17.67|17.85|17.58|17.76|1067300
5844109|5489|SNE|2013-12-20|17.57|17.65|17.48|17.56|2155400
5844110|5489|SNE|2013-12-19|17.48|17.55|17.41|17.48|1007300
5844111|5489|SNE|2013-12-18|17.31|17.6|17.23|17.55|2233500
5844112|5489|SNE|2013-12-17|17.31|17.34|17.23|17.25|1510900
5844113|5489|SNE|2013-12-16|17.6|17.62|17.45|17.5|1715200
5844114|5489|SNE|2013-12-13|17.56|17.66|17.48|17.51|2214100
5844115|5489|SNE|2013-12-12|17.65|17.69|17.52|17.67|2582800
5844116|5489|SNE|2013-12-11|17.75|17.77|17.4|17.44|2459300
5844117|5489|SNE|2013-12-10|17.63|17.71|17.51|17.62|1956400
5844118|5489|SNE|2013-12-09|18.14|18.15|17.9|17.97|1439600
5844119|5489|SNE|2013-12-06|18.06|18.17|18.01|18.1|1127300
5844120|5489|SNE|2013-12-05|17.87|17.92|17.75|17.79|1454500
5844121|5489|SNE|2013-12-04|18.03|18.03|17.75|17.89|2945500
5844122|5489|SNE|2013-12-03|18.45|18.46|18.32|18.41|1702700
5844123|5489|SNE|2013-12-02|18.49|18.75|18.46|18.6|2241800
5877274|5526|SR|2014-01-17|7.71|7.71|7.5|7.56|3200
5877275|5526|SR|2014-01-16|7.59|7.74|7.51|7.74|11300
5877276|5526|SR|2014-01-15|7.44|7.87|7.25|7.68|11900
5877277|5526|SR|2014-01-14|7.25|7.47|7.21|7.44|6300
5877278|5526|SR|2014-01-13|7.87|7.88|7.06|7.32|26200
5877279|5526|SR|2014-01-10|7.55|7.95|7.51|7.86|12200
5877280|5526|SR|2014-01-09|7.4|7.77|7.4|7.63|23600
5877281|5526|SR|2014-01-08|6.98|7.25|6.89|7.24|12100
5877282|5526|SR|2014-01-07|7.1|7.1|6.6|6.99|29200
5877283|5526|SR|2014-01-06|6.96|7.04|6.71|7.04|9900
5877284|5526|SR|2014-01-03|7.13|7.13|6.71|7.05|20200
5877285|5526|SR|2014-01-02|6.76|7.13|6.7|7.02|19500
5877286|5526|SR|2013-12-31|6.84|6.9|6.74|6.88|28300
5877287|5526|SR|2013-12-30|6.97|7.12|6.71|6.83|46200
5877288|5526|SR|2013-12-27|6.81|6.89|6.77|6.89|3100
5877289|5526|SR|2013-12-26|6.95|6.95|6.8|6.8|6300
5877290|5526|SR|2013-12-24|6.91|7.39|6.91|6.93|15900
5877291|5526|SR|2013-12-23|6.76|7.08|6.71|6.92|4600
5877292|5526|SR|2013-12-20|6.75|6.89|6.7|6.82|13500
5877293|5526|SR|2013-12-19|6.94|7|6.74|6.75|10300
5877294|5526|SR|2013-12-18|6.86|7|6.65|6.96|13400
5877295|5526|SR|2013-12-17|6.4|6.92|6.2|6.91|51000
5877296|5526|SR|2013-12-16|6.56|6.69|6.3|6.45|36700
5877297|5526|SR|2013-12-13|6.72|6.72|6.4|6.42|11300
5877298|5526|SR|2013-12-12|6.53|6.62|6.29|6.59|14700
5877299|5526|SR|2013-12-11|6.46|6.6|6.2|6.6|29600
5877300|5526|SR|2013-12-10|6.82|6.83|6.5|6.8|9600
5877301|5526|SR|2013-12-09|6.54|6.84|6.46|6.84|8900
5877302|5526|SR|2013-12-06|6.68|6.68|6.37|6.59|15800
5877303|5526|SR|2013-12-05|6.45|6.57|6.45|6.5|13900
5877304|5526|SR|2013-12-04|6.53|6.79|6.5|6.6|15600
5877305|5526|SR|2013-12-03|6.3|6.39|6.25|6.39|12000
5841508|5487|SAH|2013-12-05|23.22|23.93|23.18|23.62|190200
5841509|5487|SAH|2013-12-04|22.97|23.58|22.81|23.26|175500
5841510|5487|SAH|2013-12-03|23.02|23.25|22.67|23.01|230600
5841511|5487|SAH|2013-12-02|23.76|23.76|22.99|23.16|773400
5828550|5463|SKX|2014-01-17|29.39|29.65|29.23|29.26|426600
5828551|5463|SKX|2014-01-16|30.51|30.76|29.04|29.49|440100
5828552|5463|SKX|2014-01-15|30.24|31.06|30.24|30.69|282500
5828553|5463|SKX|2014-01-14|30.93|31.07|29.7|30.06|675000
5828554|5463|SKX|2014-01-13|32.18|32.18|30.72|30.86|326200
5828555|5463|SKX|2014-01-10|32.75|32.75|32.18|32.34|247700
5828556|5463|SKX|2014-01-09|33|33|32.4|32.82|152300
5828557|5463|SKX|2014-01-08|33.16|33.39|32.83|33|209800
5828558|5463|SKX|2014-01-07|33.72|33.83|32.72|33.26|409200
5828559|5463|SKX|2014-01-06|34.06|34.69|33.5|33.7|380400
5828560|5463|SKX|2014-01-03|33.72|34.32|33.58|34.04|329300
5828561|5463|SKX|2014-01-02|33.05|33.86|33.05|33.72|267700
5828562|5463|SKX|2013-12-31|33.56|33.58|33.06|33.13|187900
5828563|5463|SKX|2013-12-30|33.14|33.6|32.9|33.58|186000
5828564|5463|SKX|2013-12-27|33.49|33.63|32.9|33.07|112100
5828565|5463|SKX|2013-12-26|33.44|33.54|33.25|33.37|132000
5828566|5463|SKX|2013-12-24|33.4|33.53|33.26|33.41|66100
5828567|5463|SKX|2013-12-23|33.29|33.69|33.08|33.33|255800
5828568|5463|SKX|2013-12-20|32.55|33.27|32.08|33.25|574500
5828569|5463|SKX|2013-12-19|33.05|33.49|32.35|32.45|323200
5828570|5463|SKX|2013-12-18|33.02|33.31|32.72|33.2|649600
5828571|5463|SKX|2013-12-17|33.4|33.4|32.64|32.99|225600
5828572|5463|SKX|2013-12-16|33.24|33.52|33.03|33.46|298500
5828573|5463|SKX|2013-12-13|33.11|33.49|32.83|33.1|247700
5828574|5463|SKX|2013-12-12|32.67|33.39|32.31|33.07|246300
5828575|5463|SKX|2013-12-11|33.51|33.65|32.63|32.67|378700
5828576|5463|SKX|2013-12-10|33.63|33.84|33.27|33.46|330300
5828577|5463|SKX|2013-12-09|33.78|33.98|33.53|33.76|270600
5828578|5463|SKX|2013-12-06|34.95|34.95|33.79|33.82|459400
5828579|5463|SKX|2013-12-05|34.05|34.61|33.8|34.37|502600
5828580|5463|SKX|2013-12-04|33.97|34.01|33.31|33.64|271300
5828581|5463|SKX|2013-12-03|32.92|34.07|32.71|34.05|470800
5828582|5463|SKX|2013-12-02|33.82|33.89|33.04|33.1|439300
5850459|5497|SO|2014-01-17|41.26|41.37|41.09|41.16|3314000
5850460|5497|SO|2014-01-16|41.08|41.25|40.93|41.24|3272700
5850461|5497|SO|2014-01-15|41.12|41.22|40.96|41.08|3802800
5850462|5497|SO|2014-01-14|41.32|41.43|41.07|41.1|5058200
5850463|5497|SO|2014-01-13|41.36|41.48|41.18|41.27|4845200
5850464|5497|SO|2014-01-10|40.79|41.69|40.65|41.39|6171100
5850465|5497|SO|2014-01-09|40.5|40.64|40.29|40.62|3898700
5850466|5497|SO|2014-01-08|40.72|40.78|40.3|40.4|4268100
5850467|5497|SO|2014-01-07|40.48|40.78|40.42|40.76|4705500
5850468|5497|SO|2014-01-06|40.55|40.69|40.28|40.4|4527000
5850469|5497|SO|2014-01-03|40.67|40.76|40.27|40.47|4198400
5850470|5497|SO|2014-01-02|41.13|41.13|40.59|40.69|5512000
5850471|5497|SO|2013-12-31|41.04|41.2|40.88|41.11|4239700
5850472|5497|SO|2013-12-30|40.81|41.13|40.77|41|4644200
5850473|5497|SO|2013-12-27|40.71|40.95|40.61|40.86|3355500
5850474|5497|SO|2013-12-26|40.96|41.06|40.67|40.75|2956800
5850475|5497|SO|2013-12-24|40.79|41.12|40.63|40.96|1392900
5850476|5497|SO|2013-12-23|41.13|41.25|40.85|40.88|4092900
5850477|5497|SO|2013-12-20|40.87|41.25|40.79|41.06|7506700
5850478|5497|SO|2013-12-19|41|41|40.41|40.79|5585400
5850479|5497|SO|2013-12-18|40.37|41.21|40.16|41.01|7686000
5850480|5497|SO|2013-12-17|40.38|40.54|40.16|40.31|4259400
5850481|5497|SO|2013-12-16|40.24|40.62|40.23|40.38|3872300
5850482|5497|SO|2013-12-13|40.29|40.37|40.03|40.12|3481800
5850483|5497|SO|2013-12-12|40.2|40.48|40.03|40.2|6265800
5850484|5497|SO|2013-12-11|40.42|40.57|40.18|40.28|8198300
5850485|5497|SO|2013-12-10|41.01|41.02|40.42|40.46|8008600
5850486|5497|SO|2013-12-09|41.32|41.32|40.81|41.04|6119000
5850487|5497|SO|2013-12-06|41.31|41.71|41.1|41.43|4506500
5850488|5497|SO|2013-12-05|40.97|41.17|40.74|40.94|5459500
5850489|5497|SO|2013-12-04|40.84|41.11|40.45|41.09|4719000
5850490|5497|SO|2013-12-03|40.75|41.1|40.55|40.88|5660400
5850491|5497|SO|2013-12-02|40.72|40.85|40.12|40.74|6553400
5868744|5517|JOE|2014-01-17|18.67|18.74|18.44|18.52|280900
5868745|5517|JOE|2014-01-16|18.85|18.96|18.44|18.74|337200
5868746|5517|JOE|2014-01-15|18.77|19.11|18.59|18.95|451000
5868747|5517|JOE|2014-01-14|18.32|18.92|18.27|18.77|403600
5868748|5517|JOE|2014-01-13|18.46|18.55|18.18|18.3|269800
5868749|5517|JOE|2014-01-10|18.48|18.66|18.36|18.47|262500
5868750|5517|JOE|2014-01-09|18.44|18.5|18.1|18.5|382700
5868751|5517|JOE|2014-01-08|18.56|18.67|18.37|18.5|265600
5818274|5448|SSNI|2013-12-31|21.12|21.96|20.98|21|529200
5818275|5448|SSNI|2013-12-30|20.32|21.1|20|21.04|347600
5818276|5448|SSNI|2013-12-27|20.18|20.46|19.84|20.34|127600
5818277|5448|SSNI|2013-12-26|20.67|20.67|19.98|20.1|112600
5818278|5448|SSNI|2013-12-24|19.9|20.83|19.89|20.7|96400
5818279|5448|SSNI|2013-12-23|19.87|19.88|19.52|19.79|277500
5818280|5448|SSNI|2013-12-20|19.93|20.01|19.11|19.97|195700
5818281|5448|SSNI|2013-12-19|19.86|20.03|19.44|19.86|163700
5818282|5448|SSNI|2013-12-18|20|20.17|19.2|19.81|475600
5818283|5448|SSNI|2013-12-17|20.52|20.52|19.99|20.01|137200
5818284|5448|SSNI|2013-12-16|20.17|20.63|19.88|20.43|175800
5818285|5448|SSNI|2013-12-13|20.14|20.23|19.84|20.13|305200
5818286|5448|SSNI|2013-12-12|21.26|21.26|20.09|20.15|467500
5818287|5448|SSNI|2013-12-11|21.95|21.95|20.44|20.89|444000
5818288|5448|SSNI|2013-12-10|22.02|22.3|21.66|21.99|1642400
5818289|5448|SSNI|2013-12-09|21.18|22.24|21|22.03|564400
5818290|5448|SSNI|2013-12-06|21.14|21.39|20.79|21.33|268100
5818291|5448|SSNI|2013-12-05|21|21.15|20.85|21.01|204100
5818292|5448|SSNI|2013-12-04|20.74|21.21|20.53|21|294600
5818293|5448|SSNI|2013-12-03|20.16|20.8|20.03|20.75|341800
5818294|5448|SSNI|2013-12-02|20.26|20.35|19.78|20.14|206400
5815139|5444|SBGL|2014-01-17|5.29|5.39|5.28|5.39|324100
5815140|5444|SBGL|2014-01-16|5.19|5.26|5.12|5.26|335900
5815141|5444|SBGL|2014-01-15|4.99|5.22|4.99|5.19|264000
5815142|5444|SBGL|2014-01-14|5.04|5.17|5.01|5.02|502400
5815143|5444|SBGL|2014-01-13|4.73|5.05|4.69|5.04|477100
5815144|5444|SBGL|2014-01-10|4.71|4.76|4.6|4.75|708900
5815145|5444|SBGL|2014-01-09|4.68|4.74|4.67|4.69|428100
5815146|5444|SBGL|2014-01-08|4.76|4.8|4.7|4.73|224200
5815147|5444|SBGL|2014-01-07|4.78|4.83|4.7|4.83|296000
5815148|5444|SBGL|2014-01-06|4.78|4.89|4.72|4.8|525700
5815149|5444|SBGL|2014-01-03|5.04|5.04|4.96|4.98|517100
5815150|5444|SBGL|2014-01-02|4.86|5.02|4.82|5.01|717200
5815151|5444|SBGL|2013-12-31|4.64|4.81|4.58|4.81|362200
5815152|5444|SBGL|2013-12-30|4.75|4.8|4.56|4.67|546400
5815153|5444|SBGL|2013-12-27|4.69|4.75|4.64|4.75|352700
5815154|5444|SBGL|2013-12-26|4.72|4.79|4.69|4.72|242300
5815155|5444|SBGL|2013-12-24|4.61|4.72|4.51|4.72|400800
5815156|5444|SBGL|2013-12-23|4.54|4.64|4.4|4.64|368000
5815157|5444|SBGL|2013-12-20|4.42|4.87|4.4|4.59|2603600
5815158|5444|SBGL|2013-12-19|4.43|4.52|4.39|4.52|781200
5815159|5444|SBGL|2013-12-18|4.7|4.82|4.62|4.66|689100
5815160|5444|SBGL|2013-12-17|4.66|4.74|4.65|4.66|516500
5815161|5444|SBGL|2013-12-16|5.19|5.19|4.49|4.66|801500
5815162|5444|SBGL|2013-12-13|4.61|4.71|4.5|4.65|1773300
5815163|5444|SBGL|2013-12-12|4.5|4.92|4.47|4.81|2794300
5815164|5444|SBGL|2013-12-11|4.8|4.84|4.76|4.77|1201600
5815165|5444|SBGL|2013-12-10|4.9|5.1|4.87|5.08|675200
5815166|5444|SBGL|2013-12-09|4.67|4.88|4.67|4.87|654900
5815167|5444|SBGL|2013-12-06|4.57|4.66|4.52|4.59|654900
5815168|5444|SBGL|2013-12-05|4.55|4.68|4.54|4.57|459100
5815169|5444|SBGL|2013-12-04|4.6|4.65|4.43|4.61|1365800
5815170|5444|SBGL|2013-12-03|4.84|4.86|4.7|4.71|772000
5815171|5444|SBGL|2013-12-02|4.9|4.99|4.78|4.78|514500
5825938|5461|SJW|2014-01-17|29|29.12|28.91|29|15900
5825939|5461|SJW|2014-01-16|29.09|29.09|28.72|28.97|24500
5825940|5461|SJW|2014-01-15|29.02|29.19|28.94|29.04|14200
5825941|5461|SJW|2014-01-14|29.2|29.2|28.95|29.05|12500
5825942|5461|SJW|2014-01-13|28.87|29.41|28.87|29.01|35900
5825943|5461|SJW|2014-01-10|29.17|29.28|28.88|29.01|46900
5825944|5461|SJW|2014-01-09|29.19|29.19|28.83|29.12|21700
5825945|5461|SJW|2014-01-08|29.19|29.28|28.73|29.04|32200
5825946|5461|SJW|2014-01-07|29.05|29.45|28.63|29.15|34500
5825947|5461|SJW|2014-01-06|28.8|29.17|28.56|28.88|70100
5825948|5461|SJW|2014-01-03|29.01|29.05|28.77|28.89|79600
5825949|5461|SJW|2014-01-02|29.79|29.79|28.7|29.02|23600
5825950|5461|SJW|2013-12-31|29.7|30.12|29.66|29.79|32600
5825951|5461|SJW|2013-12-30|29.81|29.91|29.68|29.78|18100
5825952|5461|SJW|2013-12-27|29.86|29.91|29.72|29.91|23600
5825953|5461|SJW|2013-12-26|29.76|29.9|29.7|29.75|22500
5825954|5461|SJW|2013-12-24|29.66|29.99|29.65|29.87|10100
5825955|5461|SJW|2013-12-23|28.91|29.65|28.71|29.53|36400
5825956|5461|SJW|2013-12-20|27.73|29.24|27.34|28.88|173600
5825957|5461|SJW|2013-12-19|28.77|28.77|27.66|27.73|38800
5825958|5461|SJW|2013-12-18|28|28.96|27.66|28.89|38300
5825959|5461|SJW|2013-12-17|27.7|28.24|27.67|28.24|19500
5825960|5461|SJW|2013-12-16|27.68|27.97|27.31|27.78|40600
5825961|5461|SJW|2013-12-13|27.52|27.75|27.32|27.52|28200
5807911|5436|SCI|2014-01-03|18.3|18.43|18.3|18.34|1070900
5807912|5436|SCI|2014-01-02|18.12|18.27|18.1|18.26|1496800
5807913|5436|SCI|2013-12-31|18.06|18.19|18.02|18.13|1344600
5807914|5436|SCI|2013-12-30|18.11|18.19|18|18.08|938700
5807915|5436|SCI|2013-12-27|18.15|18.18|18|18.08|946000
5807916|5436|SCI|2013-12-26|17.88|18.16|17.88|18.08|1637300
5807917|5436|SCI|2013-12-24|17.44|17.83|17.36|17.77|1062500
5807918|5436|SCI|2013-12-23|17.44|17.5|17.28|17.43|1679300
5807919|5436|SCI|2013-12-20|17.06|17.54|16.92|17.39|2634400
5807920|5436|SCI|2013-12-19|17.54|17.54|17.15|17.17|1837400
5807921|5436|SCI|2013-12-18|17.46|17.56|17.22|17.54|2263300
5807922|5436|SCI|2013-12-17|17.66|17.7|17.34|17.43|2128200
5807923|5436|SCI|2013-12-16|17.66|17.76|17.61|17.64|1041600
5807924|5436|SCI|2013-12-13|17.95|18.02|17.58|17.61|1112600
5807925|5436|SCI|2013-12-12|17.96|18.04|17.85|17.92|1186200
5807926|5436|SCI|2013-12-11|18.23|18.24|18|18.02|1386700
5807927|5436|SCI|2013-12-10|18.29|18.37|18.21|18.26|898100
5807928|5436|SCI|2013-12-09|18.4|18.49|18.34|18.36|922700
5807929|5436|SCI|2013-12-06|18.19|18.5|18.18|18.38|1040100
5807930|5436|SCI|2013-12-05|18.2|18.23|18.04|18.13|909100
5807931|5436|SCI|2013-12-04|18.32|18.34|18.11|18.23|1150700
5807932|5436|SCI|2013-12-03|18.05|18.36|18.04|18.35|2126700
5807933|5436|SCI|2013-12-02|18.03|18.32|18.03|18.06|974600
5842785|5488|SON|2014-01-17|42.58|42.8|42.38|42.74|634200
5842786|5488|SON|2014-01-16|42.5|42.87|42.44|42.69|404400
5842787|5488|SON|2014-01-15|42.74|43|42.49|42.64|256100
5842788|5488|SON|2014-01-14|42.62|42.89|42.42|42.76|423600
5842789|5488|SON|2014-01-13|43|43.13|42.38|42.47|676400
5842790|5488|SON|2014-01-10|42.37|43.5|42.21|43.25|1671400
5842791|5488|SON|2014-01-09|42.59|42.77|41.89|42.31|1279800
5842792|5488|SON|2014-01-08|41.55|43.75|41.27|42.65|2388300
5842793|5488|SON|2014-01-07|41.05|42.09|41.05|41.57|987600
5842794|5488|SON|2014-01-06|41.25|41.29|40.85|40.97|447800
5842795|5488|SON|2014-01-03|41.02|41.25|40.77|41.04|503100
5842796|5488|SON|2014-01-02|41.45|41.84|41.32|41.63|404400
5842797|5488|SON|2013-12-31|41.71|41.82|41.48|41.72|241000
5842798|5488|SON|2013-12-30|41.3|41.76|41.3|41.6|296700
5842799|5488|SON|2013-12-27|41.46|41.5|41.19|41.26|216400
5842800|5488|SON|2013-12-26|41.25|41.38|41|41.24|326800
5842801|5488|SON|2013-12-24|40.96|41.25|40.95|41.19|145700
5842802|5488|SON|2013-12-23|41.11|41.17|40.87|40.89|284500
5842803|5488|SON|2013-12-20|40.77|41.04|40.66|40.82|725100
5842804|5488|SON|2013-12-19|41.13|41.18|40.65|40.78|341600
5842805|5488|SON|2013-12-18|40.92|41.35|40.46|41.2|594000
5842806|5488|SON|2013-12-17|41|41.03|40.58|40.93|477400
5842807|5488|SON|2013-12-16|40.66|40.98|40.56|40.92|379000
5842808|5488|SON|2013-12-13|40.18|40.63|40.14|40.58|349200
5842809|5488|SON|2013-12-12|40.35|40.58|39.99|40.17|386200
5842810|5488|SON|2013-12-11|40.66|40.76|40.16|40.26|462500
5842811|5488|SON|2013-12-10|40.48|40.81|40.29|40.68|343400
5842812|5488|SON|2013-12-09|40.94|40.94|40.31|40.51|371300
5842813|5488|SON|2013-12-06|40.62|40.83|40.27|40.81|329800
5842814|5488|SON|2013-12-05|39.5|40|39.24|40|470300
5842815|5488|SON|2013-12-04|39.64|39.76|39.16|39.58|336600
5842816|5488|SON|2013-12-03|40.13|40.25|39.75|39.8|553300
5842817|5488|SON|2013-12-02|40.13|40.67|39.77|40.28|432100
5859220|5505|SPE|2014-01-17|17.24|17.32|17.21|17.26|19600
5859221|5505|SPE|2014-01-16|17.22|17.35|17.2|17.22|13700
5859222|5505|SPE|2014-01-15|17.35|17.38|17.16|17.2|25200
5859223|5505|SPE|2014-01-14|17.17|17.29|17.11|17.25|11800
5859224|5505|SPE|2014-01-13|17.24|17.29|17.06|17.07|46200
5859225|5505|SPE|2014-01-10|17.18|17.38|17.16|17.16|16200
5859226|5505|SPE|2014-01-09|17.34|17.34|17.04|17.12|12600
5859227|5505|SPE|2014-01-08|17.13|17.29|17.07|17.09|15300
5859228|5505|SPE|2014-01-07|17.03|17.14|17.03|17.13|13300
5859229|5505|SPE|2014-01-06|17.01|17.1|16.89|17.01|25500
5859230|5505|SPE|2014-01-03|17.28|17.32|17.06|17.06|33800
5859231|5505|SPE|2014-01-02|17.3|17.3|17.05|17.15|13900
5859232|5505|SPE|2013-12-31|17.01|17.59|17.01|17.45|5600
5859233|5505|SPE|2013-12-30|17.19|17.22|16.94|17.01|37200
5859234|5505|SPE|2013-12-27|17.25|17.31|17.18|17.25|13300
5859235|5505|SPE|2013-12-26|16.97|17.16|16.97|17.16|51900
5859236|5505|SPE|2013-12-24|19.01|19.01|18.94|19|18000
5859237|5505|SPE|2013-12-23|18.85|19.05|18.84|19|15500
5859238|5505|SPE|2013-12-20|18.66|18.79|18.58|18.77|22000
5859239|5505|SPE|2013-12-19|18.6|18.65|18.56|18.64|14400
5859240|5505|SPE|2013-12-18|18.61|18.66|18.53|18.54|16100
5859241|5505|SPE|2013-12-17|18.5|18.64|18.5|18.62|6900
5868752|5517|JOE|2014-01-07|19.07|19.07|18.49|18.52|515300
5868753|5517|JOE|2014-01-06|19.15|19.27|18.72|18.94|292200
5868754|5517|JOE|2014-01-03|18.86|19.24|18.86|19.15|211500
5868755|5517|JOE|2014-01-02|19.19|19.22|18.9|18.98|432600
5868756|5517|JOE|2013-12-31|19.2|19.28|19.07|19.19|751200
5868757|5517|JOE|2013-12-30|19.15|19.32|19.02|19.17|567100
5868758|5517|JOE|2013-12-27|18.65|19.1|18.62|19.1|453700
5868759|5517|JOE|2013-12-26|18.56|18.96|18.53|18.6|310400
5868760|5517|JOE|2013-12-24|18.4|18.9|18.33|18.54|194700
5868761|5517|JOE|2013-12-23|18|18.45|17.93|18.34|551400
5868762|5517|JOE|2013-12-20|17.9|18.04|17.73|17.98|552200
5868763|5517|JOE|2013-12-19|18.26|18.48|17.87|17.94|585200
5868764|5517|JOE|2013-12-18|17.98|18.39|17.92|18.26|576500
5868765|5517|JOE|2013-12-17|17.7|18|17.58|17.95|368800
5868766|5517|JOE|2013-12-16|17.67|17.87|17.6|17.73|528100
5868767|5517|JOE|2013-12-13|17.72|17.91|17.53|17.66|387700
5868768|5517|JOE|2013-12-12|17.75|17.76|17.52|17.68|539400
5868769|5517|JOE|2013-12-11|17.67|17.92|17.51|17.71|508700
5868770|5517|JOE|2013-12-10|17.93|18.08|17.55|17.61|458200
5868771|5517|JOE|2013-12-09|17.6|18.11|17.56|17.98|440300
5868772|5517|JOE|2013-12-06|17.69|17.84|17.4|17.6|571700
5868773|5517|JOE|2013-12-05|17.95|18.02|17.45|17.65|641300
5868774|5517|JOE|2013-12-04|17.91|18.23|17.78|17.95|463500
5868775|5517|JOE|2013-12-03|17.82|18.02|17.5|17.97|487900
5868776|5517|JOE|2013-12-02|17.77|18.45|17.7|17.82|854400
5835080|5481|AOS|2014-01-17|52.1|52.26|51.57|52.15|1485400
5835081|5481|AOS|2014-01-16|52.37|52.63|51.88|52.13|637300
5835082|5481|AOS|2014-01-15|52.57|52.73|52.24|52.54|480200
5835083|5481|AOS|2014-01-14|51.82|52.65|51.71|52.51|669900
5835084|5481|AOS|2014-01-13|52.29|52.46|51.32|51.5|523500
5835085|5481|AOS|2014-01-10|52.66|52.8|52.48|52.53|565300
5835086|5481|AOS|2014-01-09|52.41|52.78|51.92|52.48|893800
5835087|5481|AOS|2014-01-08|52.56|52.81|51.94|52.15|1232900
5835088|5481|AOS|2014-01-07|53.51|53.54|52.65|52.75|786100
5835089|5481|AOS|2014-01-06|53.4|53.72|53.23|53.27|522800
5835090|5481|AOS|2014-01-03|53.44|53.74|53.14|53.31|414100
5835091|5481|AOS|2014-01-02|53.93|53.98|53.07|53.32|648500
5835092|5481|AOS|2013-12-31|54.08|54.5|53.9|53.94|420700
5835093|5481|AOS|2013-12-30|54.03|54.35|53.93|54.08|378000
5835094|5481|AOS|2013-12-27|54.22|54.39|53.95|54.02|317100
5835095|5481|AOS|2013-12-26|54.4|54.66|54.15|54.16|266600
5835096|5481|AOS|2013-12-24|53.98|54.48|53.98|54.28|199500
5835097|5481|AOS|2013-12-23|54.38|54.43|53.8|54|1089400
5835098|5481|AOS|2013-12-20|52.71|54.01|52.71|53.99|1156100
5835099|5481|AOS|2013-12-19|53.56|53.87|52.54|52.72|971900
5835100|5481|AOS|2013-12-18|53.17|53.98|52.62|53.83|837500
5835101|5481|AOS|2013-12-17|53.17|53.29|52.56|53.14|588900
5835102|5481|AOS|2013-12-16|52.65|53.38|52.59|53.18|448300
5835103|5481|AOS|2013-12-13|52.65|52.84|52.1|52.5|442400
5835104|5481|AOS|2013-12-12|51.99|52.67|51.83|52.44|425600
5835105|5481|AOS|2013-12-11|52.87|52.92|51.66|52.07|464000
5835106|5481|AOS|2013-12-10|52.83|53.54|52.75|52.88|329400
5835107|5481|AOS|2013-12-09|53.51|54.1|52.75|52.97|590000
5835108|5481|AOS|2013-12-06|52.86|53.66|52.86|53.07|527300
5835109|5481|AOS|2013-12-05|52.77|52.94|52.31|52.52|565200
5835110|5481|AOS|2013-12-04|53.11|53.24|52.26|52.87|514700
5835111|5481|AOS|2013-12-03|53.54|53.89|52.88|53.23|442500
5835112|5481|AOS|2013-12-02|54.17|54.41|53.6|53.84|426200
5837692|5483|SQM|2014-01-17|28|28.72|27.92|28.51|733300
5837693|5483|SQM|2014-01-16|28.5|28.85|27.55|28.14|1029900
5837694|5483|SQM|2014-01-15|26.69|28.82|26.6|28.46|1665500
5837695|5483|SQM|2014-01-14|25.85|26.51|25.71|26.49|1058400
5837696|5483|SQM|2014-01-13|25.78|25.96|25.7|25.79|564000
5837697|5483|SQM|2014-01-10|25.39|25.81|25.12|25.77|507200
5837698|5483|SQM|2014-01-09|25.92|25.92|24.94|25.37|541700
5837699|5483|SQM|2014-01-08|25.18|25.81|25.12|25.75|664800
5837700|5483|SQM|2014-01-07|25.44|25.45|25.06|25.18|400100
5837701|5483|SQM|2014-01-06|25.35|25.67|25.24|25.34|322800
5837702|5483|SQM|2014-01-03|25.4|25.78|25.12|25.23|261900
5837703|5483|SQM|2014-01-02|25.63|25.98|25.17|25.36|554100
5837704|5483|SQM|2013-12-31|25.48|25.93|25.48|25.88|322700
5837705|5483|SQM|2013-12-30|25.5|25.66|25.23|25.49|666200
5837706|5483|SQM|2013-12-27|25.59|25.83|25.5|25.66|287400
5837707|5483|SQM|2013-12-26|25.61|25.61|25.07|25.52|466200
5837708|5483|SQM|2013-12-24|25.23|25.83|25.11|25.6|425700
5837709|5483|SQM|2013-12-23|24.38|25.26|24.14|25.07|842500
5837710|5483|SQM|2013-12-20|23.49|24.65|23.49|24.15|1034200
5837711|5483|SQM|2013-12-19|23.15|23.45|22.61|23.4|749300
5877306|5526|SR|2013-12-02|6.39|6.44|6.25|6.42|31200
5873356|5523|SFG|2014-01-17|67.73|68.25|67.72|67.9|168600
5873357|5523|SFG|2014-01-16|68.61|68.76|67.58|67.9|123000
5873358|5523|SFG|2014-01-15|67.61|68.66|67.43|68.56|144500
5873359|5523|SFG|2014-01-14|67.14|67.35|66.27|67.27|181900
5873360|5523|SFG|2014-01-13|68.05|68.41|66.39|66.64|219700
5873361|5523|SFG|2014-01-10|68.13|68.54|67.36|68.36|245200
5873362|5523|SFG|2014-01-09|66.69|68.5|66.69|68.15|227900
5873363|5523|SFG|2014-01-08|66.55|67.01|66.26|66.53|195300
5873364|5523|SFG|2014-01-07|65.93|66.99|65.73|66.88|194600
5873365|5523|SFG|2014-01-06|65.41|65.9|65.2|65.63|222500
5873366|5523|SFG|2014-01-03|65.18|65.57|64.86|65.15|112300
5873367|5523|SFG|2014-01-02|65.72|65.72|64.61|65.34|139700
5873368|5523|SFG|2013-12-31|65.72|66.52|65.71|66.25|104300
5873369|5523|SFG|2013-12-30|66.06|66.22|65.59|65.88|69400
5873370|5523|SFG|2013-12-27|66.62|66.62|65.95|66.07|74500
5873371|5523|SFG|2013-12-26|66.53|66.8|65.68|66.46|179300
5873372|5523|SFG|2013-12-24|65.38|66.77|65.26|66.17|94900
5873373|5523|SFG|2013-12-23|65.52|66.06|65.49|65.93|124100
5873374|5523|SFG|2013-12-20|64.55|65.44|64.47|65.16|360900
5873375|5523|SFG|2013-12-19|64.08|64.96|64.08|64.63|150800
5873376|5523|SFG|2013-12-18|63.83|64.73|63.16|64.65|136000
5873377|5523|SFG|2013-12-17|64.75|64.75|63.64|63.82|118600
5873378|5523|SFG|2013-12-16|64.13|65|64.08|64.67|91300
5873379|5523|SFG|2013-12-13|64.22|64.63|63.33|64.08|151900
5873380|5523|SFG|2013-12-12|64.21|64.61|63.99|64.4|171000
5873381|5523|SFG|2013-12-11|64.39|64.39|63.65|64.07|267400
5873382|5523|SFG|2013-12-10|64.2|64.47|63.68|64.32|119800
5873383|5523|SFG|2013-12-09|64.33|64.78|64.24|64.36|124900
5873384|5523|SFG|2013-12-06|63.99|64.37|63.63|64.15|156000
5873385|5523|SFG|2013-12-05|63.16|63.83|62.56|63.25|231500
5873386|5523|SFG|2013-12-04|63.28|64.02|62.79|63.61|101100
5873387|5523|SFG|2013-12-03|64.37|64.37|63.12|63.58|220400
5873388|5523|SFG|2013-12-02|64.11|65.3|63.97|64.72|198000
5836386|5482|SNA|2014-01-17|108.01|108.4|107.32|107.67|209200
5836387|5482|SNA|2014-01-16|107.51|108.52|107.51|107.9|190900
5836388|5482|SNA|2014-01-15|107.99|108.3|107.65|107.98|152100
5836389|5482|SNA|2014-01-14|106.31|107.93|106.09|107.91|163800
5836390|5482|SNA|2014-01-13|106.99|107.8|105.67|105.99|206400
5836391|5482|SNA|2014-01-10|108.15|108.3|107.13|107.53|230100
5836392|5482|SNA|2014-01-09|108.09|108.49|107.11|107.5|260400
5836393|5482|SNA|2014-01-08|107.83|108.18|107|107.76|188500
5836394|5482|SNA|2014-01-07|108.19|108.36|107.42|107.88|164300
5836395|5482|SNA|2014-01-06|109.07|109.57|107.27|107.63|151300
5836396|5482|SNA|2014-01-03|108.73|109.29|108.47|108.76|155200
5836397|5482|SNA|2014-01-02|109.28|109.67|108.14|108.55|252500
5836398|5482|SNA|2013-12-31|109.12|109.74|108.66|109.52|257500
5836399|5482|SNA|2013-12-30|108.24|108.84|108|108.74|117000
5836400|5482|SNA|2013-12-27|108.91|108.91|108.08|108.27|98300
5836401|5482|SNA|2013-12-26|108.6|109.24|108.39|108.88|102100
5836402|5482|SNA|2013-12-24|108.05|108.53|108.05|108.5|73000
5836403|5482|SNA|2013-12-23|107.46|108.13|106.91|107.93|187000
5836404|5482|SNA|2013-12-20|106.61|107.93|106.36|106.89|294200
5836405|5482|SNA|2013-12-19|106.93|106.98|106.3|106.54|346800
5836406|5482|SNA|2013-12-18|105.36|107.51|104.54|107.43|248900
5836407|5482|SNA|2013-12-17|104.62|105.34|103.72|104.99|293600
5836408|5482|SNA|2013-12-16|104.42|105.22|103.38|104.68|204200
5836409|5482|SNA|2013-12-13|103.49|104.22|102.88|103.79|253200
5836410|5482|SNA|2013-12-12|103.52|103.7|102.89|103.19|306100
5836411|5482|SNA|2013-12-11|105.51|105.82|103.26|103.44|271200
5836412|5482|SNA|2013-12-10|105.85|106.58|105.33|105.59|167900
5836413|5482|SNA|2013-12-09|106.02|106.81|105.88|106.21|199300
5836414|5482|SNA|2013-12-06|105.04|106.22|104.86|105.96|214300
5836415|5482|SNA|2013-12-05|104.17|105.15|103.91|104.03|291400
5836416|5482|SNA|2013-12-04|104.62|105.59|103.41|104.52|172900
5836417|5482|SNA|2013-12-03|104.86|105.49|104.7|105.4|157300
5836418|5482|SNA|2013-12-02|105.86|105.86|104.7|105.27|387500
5860526|5507|SE|2014-01-17|35.2|35.21|34.95|35.09|2912400
5860527|5507|SE|2014-01-16|34.66|35.12|34.56|35.08|3346400
5860528|5507|SE|2014-01-15|34.7|34.77|34.23|34.52|2812500
5860529|5507|SE|2014-01-14|34.61|34.74|34.4|34.67|2607400
5860530|5507|SE|2014-01-13|35.19|35.24|34.46|34.56|3094600
5860531|5507|SE|2014-01-10|34.97|35.28|34.83|35.19|2742600
5860532|5507|SE|2014-01-09|34.92|35.05|34.47|34.76|2803200
5860533|5507|SE|2014-01-08|35.13|35.25|34.81|34.9|2906800
5860534|5507|SE|2014-01-07|35.43|35.66|35.34|35.49|2471100
5860535|5507|SE|2014-01-06|35.21|35.48|35.1|35.35|2571800
5860536|5507|SE|2014-01-03|35.22|35.32|35|35.18|1754000
5859242|5505|SPE|2013-12-16|18.6|18.61|18.51|18.52|6700
5859243|5505|SPE|2013-12-13|18.48|18.68|18.47|18.51|16500
5859244|5505|SPE|2013-12-12|18.46|18.54|18.33|18.44|4600
5859245|5505|SPE|2013-12-11|18.7|18.7|18.46|18.49|9100
5859246|5505|SPE|2013-12-10|18.62|18.68|18.62|18.67|6600
5859247|5505|SPE|2013-12-09|18.67|18.71|18.51|18.59|7400
5859248|5505|SPE|2013-12-06|18.61|18.73|18.61|18.7|2400
5859249|5505|SPE|2013-12-05|18.68|18.7|18.6|18.6|15200
5859250|5505|SPE|2013-12-04|18.65|18.68|18.65|18.68|21700
5859251|5505|SPE|2013-12-03|18.65|18.73|18.65|18.66|34500
5859252|5505|SPE|2013-12-02|18.67|18.72|18.65|18.68|14500
5850155|5494|SXE|2014-01-17|18.4|18.4|18|18|32000
5850156|5494|SXE|2014-01-16|18.89|18.89|18.27|18.4|53800
5850157|5494|SXE|2014-01-15|18.71|19.12|18.65|18.78|436600
5850158|5494|SXE|2014-01-14|18.05|18.7|18.05|18.62|20200
5850159|5494|SXE|2014-01-13|18.99|19.29|18.57|18.57|43400
5850160|5494|SXE|2014-01-10|18.77|19.07|18.24|18.87|36900
5850161|5494|SXE|2014-01-09|18.12|19|18.04|18.75|31300
5850162|5494|SXE|2014-01-08|18.43|18.8|18.14|18.23|29300
5850163|5494|SXE|2014-01-07|18.52|19|18.26|18.26|33400
5850164|5494|SXE|2014-01-06|18.54|18.93|18.33|18.42|29800
5850165|5494|SXE|2014-01-03|18.26|18.82|18.1|18.17|51000
5850166|5494|SXE|2014-01-02|18.09|18.51|17.96|18.04|31100
5850167|5494|SXE|2013-12-31|17.74|18.4|17.7|18.03|14700
5850168|5494|SXE|2013-12-30|17.35|17.81|17.29|17.81|46500
5850169|5494|SXE|2013-12-27|17.6|17.7|16.83|17.33|35700
5850170|5494|SXE|2013-12-26|17.6|17.94|17.6|17.75|18300
5850171|5494|SXE|2013-12-24|17.72|17.95|17.49|17.68|5700
5850172|5494|SXE|2013-12-23|17.34|17.77|17.34|17.59|27500
5850173|5494|SXE|2013-12-20|17.39|17.7|17.2|17.48|248400
5850174|5494|SXE|2013-12-19|17.23|17.49|16.99|17.29|38900
5850175|5494|SXE|2013-12-18|16.7|17.11|16.65|17.11|39500
5850176|5494|SXE|2013-12-17|16.75|16.93|16.5|16.64|124500
5850177|5494|SXE|2013-12-16|17.03|17.1|16.42|16.68|40100
5850178|5494|SXE|2013-12-13|16.76|17.75|16.75|16.75|35900
5850179|5494|SXE|2013-12-12|17.29|17.52|16.77|16.86|19500
5850180|5494|SXE|2013-12-11|17.5|17.76|17.25|17.5|26400
5850181|5494|SXE|2013-12-10|17.8|17.85|17.5|17.55|20300
5850182|5494|SXE|2013-12-09|17.38|18.66|17.35|17.75|15900
5850183|5494|SXE|2013-12-06|18.02|18.13|17.35|17.38|8500
5850184|5494|SXE|2013-12-05|18.88|18.88|17.68|18|22600
5850185|5494|SXE|2013-12-04|19.25|19.33|18.66|18.79|11400
5850186|5494|SXE|2013-12-03|19.27|19.5|19.02|19.1|9200
5850187|5494|SXE|2013-12-02|19.37|19.8|19.21|19.24|5700
5866852|5512|SRC|2014-01-17|10.45|10.52|10.37|10.45|3318400
5866853|5512|SRC|2014-01-16|10.44|10.53|10.39|10.48|3930900
5866854|5512|SRC|2014-01-15|10.45|10.62|10.43|10.47|6910200
5866855|5512|SRC|2014-01-14|10.2|10.52|10.16|10.45|8713300
5866856|5512|SRC|2014-01-13|10.23|10.3|10.16|10.21|5425800
5866857|5512|SRC|2014-01-10|10|10.32|9.98|10.24|9248500
5866858|5512|SRC|2014-01-09|9.92|10.03|9.79|10|3375300
5866859|5512|SRC|2014-01-08|9.9|9.91|9.76|9.89|2103800
5866860|5512|SRC|2014-01-07|9.8|9.95|9.76|9.9|4384400
5866861|5512|SRC|2014-01-06|9.82|9.85|9.72|9.83|3154600
5866862|5512|SRC|2014-01-03|9.84|9.87|9.77|9.83|2251400
5866863|5512|SRC|2014-01-02|9.85|9.87|9.75|9.84|1595400
5866864|5512|SRC|2013-12-31|9.71|9.89|9.71|9.83|2060000
5866865|5512|SRC|2013-12-30|9.68|9.82|9.68|9.77|1403100
5866866|5512|SRC|2013-12-27|9.72|9.73|9.62|9.71|2306000
5866867|5512|SRC|2013-12-26|9.82|9.94|9.82|9.89|1330800
5866868|5512|SRC|2013-12-24|9.62|9.9|9.54|9.88|4495400
5866869|5512|SRC|2013-12-23|9.84|9.94|9.81|9.83|3077400
5866870|5512|SRC|2013-12-20|9.82|9.9|9.81|9.85|2952000
5866871|5512|SRC|2013-12-19|9.96|9.98|9.79|9.84|2759600
5866872|5512|SRC|2013-12-18|9.93|10.06|9.79|10.01|3833100
5866873|5512|SRC|2013-12-17|9.9|9.95|9.79|9.91|1658000
5866874|5512|SRC|2013-12-16|9.85|9.88|9.77|9.84|1720500
5866875|5512|SRC|2013-12-13|9.64|9.84|9.59|9.82|2019800
5866876|5512|SRC|2013-12-12|9.63|9.67|9.52|9.65|3219400
5866877|5512|SRC|2013-12-11|9.77|9.85|9.62|9.68|2938100
5866878|5512|SRC|2013-12-10|9.84|9.97|9.83|9.88|1729900
5866879|5512|SRC|2013-12-09|9.72|9.9|9.72|9.89|1845200
5866880|5512|SRC|2013-12-06|9.83|9.83|9.69|9.75|2238800
5866881|5512|SRC|2013-12-05|9.73|9.82|9.67|9.71|2631400
5866882|5512|SRC|2013-12-04|9.79|9.88|9.69|9.83|2458300
5866883|5512|SRC|2013-12-03|9.89|9.93|9.82|9.83|4380100
5866884|5512|SRC|2013-12-02|9.95|9.99|9.87|9.95|3481300
5863138|5509|SPB|2014-01-17|69.2|69.37|68.92|69|294600
5837712|5483|SQM|2013-12-18|23.92|24.17|23.22|23.35|540400
5837713|5483|SQM|2013-12-17|23.74|24.53|23.56|23.9|704500
5837714|5483|SQM|2013-12-16|23|24|22.91|23.5|1163400
5837715|5483|SQM|2013-12-13|22.82|23.26|22.77|23.16|669900
5837716|5483|SQM|2013-12-12|23.07|23.22|22.5|22.82|643400
5837717|5483|SQM|2013-12-11|23.76|23.81|23.02|23.13|666300
5837718|5483|SQM|2013-12-10|23.65|24.14|23.55|23.75|804700
5837719|5483|SQM|2013-12-09|24.25|24.28|23.58|23.75|1320700
5837720|5483|SQM|2013-12-06|23.87|24.47|23.61|24.25|842300
5837721|5483|SQM|2013-12-05|24.54|24.64|23.45|23.74|1097400
5837722|5483|SQM|2013-12-04|24.31|24.8|24.25|24.63|617400
5837723|5483|SQM|2013-12-03|24.82|25.28|24.75|24.88|568300
5837724|5483|SQM|2013-12-02|25|25.17|24.84|24.91|348700
5832468|5467|SM|2014-01-17|85.25|85.36|83.62|84.18|520100
5832469|5467|SM|2014-01-16|84.43|85.8|84.43|84.99|778700
5832470|5467|SM|2014-01-15|84.45|87.87|84.26|84.87|1159300
5832471|5467|SM|2014-01-14|82.12|84.03|81.32|83.77|522700
5832472|5467|SM|2014-01-13|82.42|83.53|81.23|81.63|946400
5832473|5467|SM|2014-01-10|81.84|83.4|81.29|82.84|728800
5832474|5467|SM|2014-01-09|82.08|82.08|80.1|81.38|725100
5832475|5467|SM|2014-01-08|82.65|83.75|81.12|81.58|884600
5832476|5467|SM|2014-01-07|80.71|83.26|80.67|82.98|922800
5832477|5467|SM|2014-01-06|82.23|82.23|80.23|80.38|1137600
5832478|5467|SM|2014-01-03|82.72|83.34|81.6|81.94|735800
5832479|5467|SM|2014-01-02|83.48|85.01|81.42|82.55|1011100
5832480|5467|SM|2013-12-31|83.12|83.9|82.51|83.11|409200
5832481|5467|SM|2013-12-30|83.22|84.65|82.9|83.29|692500
5832482|5467|SM|2013-12-27|82.41|83.51|81.47|82.91|485700
5832483|5467|SM|2013-12-26|82.63|83.17|81.9|81.98|389000
5832484|5467|SM|2013-12-24|82.92|83.23|81.88|82.86|220100
5832485|5467|SM|2013-12-23|81.33|83.58|81.33|83.09|1153900
5832486|5467|SM|2013-12-20|81.41|82.57|81.13|81.14|1563700
5832487|5467|SM|2013-12-19|79.88|83.12|78.41|81.58|1748000
5832488|5467|SM|2013-12-18|81.37|82.32|80.18|81.47|753000
5832489|5467|SM|2013-12-17|80.69|81.59|79.21|80.89|653700
5832490|5467|SM|2013-12-16|79.98|81.63|79.28|80.93|1045500
5832491|5467|SM|2013-12-13|81.79|81.87|78.77|79.7|840500
5832492|5467|SM|2013-12-12|81.13|82.41|80.25|81.23|960400
5832493|5467|SM|2013-12-11|83.65|83.94|80.23|80.64|1193200
5832494|5467|SM|2013-12-10|84|86|83.59|83.65|952200
5832495|5467|SM|2013-12-09|85.07|85.39|82|83.58|1712600
5832496|5467|SM|2013-12-06|93.27|94|84.58|84.85|1788600
5832497|5467|SM|2013-12-05|90.58|92|89.86|90.67|1480300
5832498|5467|SM|2013-12-04|90.88|91.92|90.2|91.49|652600
5832499|5467|SM|2013-12-03|89|91.09|88.49|90.88|1290100
5832500|5467|SM|2013-12-02|88.28|89.63|87.05|89.12|1301400
5846703|5491|SFUN|2014-01-17|88|89.29|85.67|86.45|935600
5846704|5491|SFUN|2014-01-16|89.2|89.41|86.33|87.94|734300
5846705|5491|SFUN|2014-01-15|88.25|90.18|88.01|89.36|624800
5846706|5491|SFUN|2014-01-14|85.99|88.97|85.5|88.46|917400
5846707|5491|SFUN|2014-01-13|89.95|90.58|85.5|86.78|1247400
5846708|5491|SFUN|2014-01-10|88.91|90.7|88.3|89.21|813000
5846709|5491|SFUN|2014-01-09|91.37|91.69|87.51|88.95|1595000
5846710|5491|SFUN|2014-01-08|91.08|92.41|89.71|91.69|1018800
5846711|5491|SFUN|2014-01-07|83.95|93.49|83.32|91.95|2203600
5846712|5491|SFUN|2014-01-06|82.79|85.31|81.36|83.98|855200
5846713|5491|SFUN|2014-01-03|82.15|83.22|80.75|82.33|841200
5846714|5491|SFUN|2014-01-02|82.4|82.7|80.58|82.51|1104600
5846715|5491|SFUN|2013-12-31|80.92|82.73|80.26|82.41|640000
5846716|5491|SFUN|2013-12-30|81|83.03|80.35|81.18|527000
5846717|5491|SFUN|2013-12-27|81.5|82.49|80.2|81.14|535000
5846718|5491|SFUN|2013-12-26|82.65|84.44|80|81.58|802400
5846719|5491|SFUN|2013-12-24|82.91|83.99|79.55|83.26|700000
5846720|5491|SFUN|2013-12-23|77.96|82.33|77.67|80.65|878800
5846721|5491|SFUN|2013-12-20|76.22|77.94|74.8|77.23|704000
5846722|5491|SFUN|2013-12-19|76.84|76.84|73.48|76.01|663900
5846723|5491|SFUN|2013-12-18|74.62|76.43|74.25|76.06|1104600
5846724|5491|SFUN|2013-12-17|71.6|76.76|71.6|75.73|1267900
5846725|5491|SFUN|2013-12-16|73.75|75.27|71.31|72.47|885100
5846726|5491|SFUN|2013-12-13|72.07|74.35|72.05|73.28|993200
5846727|5491|SFUN|2013-12-12|69.36|72.34|69|71.82|919900
5846728|5491|SFUN|2013-12-11|72.03|73.5|68.18|69.02|915000
5846729|5491|SFUN|2013-12-10|69.99|72.3|69.38|71.75|1088500
5846730|5491|SFUN|2013-12-09|72.12|72.59|69.62|70.02|945900
5846731|5491|SFUN|2013-12-06|72.91|74.5|70.26|71.64|984300
5846732|5491|SFUN|2013-12-05|72.91|73.9|71.7|72.67|1860000
5846733|5491|SFUN|2013-12-04|73.76|75.99|71.8|73.76|1961100
5846734|5491|SFUN|2013-12-03|72.48|77.45|71|76.54|2246300
5860537|5507|SE|2014-01-02|35.49|35.56|34.93|35.16|2580000
5860538|5507|SE|2013-12-31|35.32|35.74|35.27|35.62|3303500
5860539|5507|SE|2013-12-30|34.97|35.26|34.91|35.15|2149400
5860540|5507|SE|2013-12-27|34.71|35.05|34.64|34.92|1411900
5860541|5507|SE|2013-12-26|34.44|34.96|34.44|34.83|1551000
5860542|5507|SE|2013-12-24|34.46|34.56|34.34|34.47|763100
5860543|5507|SE|2013-12-23|34.3|34.76|34.24|34.47|2441900
5860544|5507|SE|2013-12-20|33.98|34.3|33.68|34.16|6771300
5860545|5507|SE|2013-12-19|33.54|34.05|33.48|33.89|3180600
5860546|5507|SE|2013-12-18|33.05|33.63|32.87|33.61|3566900
5860547|5507|SE|2013-12-17|33.14|33.25|32.8|33|2897600
5860548|5507|SE|2013-12-16|33.51|33.51|33.1|33.2|3063300
5860549|5507|SE|2013-12-13|33.3|33.51|33.13|33.22|2760800
5860550|5507|SE|2013-12-12|33.06|33.44|32.93|33.35|3310900
5860551|5507|SE|2013-12-11|33.52|33.53|33.05|33.13|3736300
5860552|5507|SE|2013-12-10|33.96|34.16|33.43|33.46|4537400
5860553|5507|SE|2013-12-09|34.1|34.42|34|34.16|3342600
5860554|5507|SE|2013-12-06|33.52|33.99|33.26|33.98|3603600
5860555|5507|SE|2013-12-05|33.38|33.41|33|33.27|2424500
5860556|5507|SE|2013-12-04|33.44|33.61|32.83|33.38|3484800
5860557|5507|SE|2013-12-03|33.02|33.83|32.86|33.66|3483100
5860558|5507|SE|2013-12-02|33.61|33.65|33.11|33.43|2171400
5848849|5493|SJI|2014-01-17|55.21|55.35|54.84|55.08|94400
5848850|5493|SJI|2014-01-16|55.12|55.6|54.89|55.22|78600
5848851|5493|SJI|2014-01-15|55.4|55.75|55.33|55.37|158800
5848852|5493|SJI|2014-01-14|55.36|55.72|54.91|55.49|117400
5848853|5493|SJI|2014-01-13|55.09|55.42|54.63|55.14|151800
5848854|5493|SJI|2014-01-10|54.62|55.4|54.62|55.36|136200
5848855|5493|SJI|2014-01-09|54.71|54.78|54|54.57|218400
5848856|5493|SJI|2014-01-08|55.09|55.09|54.35|54.66|87600
5848857|5493|SJI|2014-01-07|54.5|55.08|54.5|55.06|105700
5848858|5493|SJI|2014-01-06|54.55|54.82|54.31|54.5|126600
5848859|5493|SJI|2014-01-03|54.7|54.88|54.3|54.51|83000
5848860|5493|SJI|2014-01-02|55.65|55.65|54.6|54.76|126000
5848861|5493|SJI|2013-12-31|55.25|56.16|55.08|55.96|129700
5848862|5493|SJI|2013-12-30|55.61|55.72|55.06|55.32|120200
5848863|5493|SJI|2013-12-27|55.35|55.53|54.78|55.48|121800
5848864|5493|SJI|2013-12-26|55.05|55.19|54.87|54.93|118600
5848865|5493|SJI|2013-12-24|54.82|55.33|54.8|54.99|64400
5848866|5493|SJI|2013-12-23|55.53|55.71|54.84|54.96|127200
5848867|5493|SJI|2013-12-20|54.52|55.57|54.43|55.17|331800
5848868|5493|SJI|2013-12-19|55.03|55.25|54.3|54.62|147000
5848869|5493|SJI|2013-12-18|54.68|55.46|54.34|55.27|170400
5848870|5493|SJI|2013-12-17|55.09|55.12|54.76|54.76|108400
5848871|5493|SJI|2013-12-16|54.99|55.59|54.76|55.24|240100
5848872|5493|SJI|2013-12-13|55.33|55.39|54.76|55|160800
5848873|5493|SJI|2013-12-12|55.38|55.95|55.05|55.48|119000
5848874|5493|SJI|2013-12-11|55.25|55.47|54.83|55.2|129200
5848875|5493|SJI|2013-12-10|55.47|55.63|55.08|55.26|149900
5848876|5493|SJI|2013-12-09|56.12|56.13|55.34|55.57|82200
5848877|5493|SJI|2013-12-06|55.51|56.27|55.03|56.19|107800
5848878|5493|SJI|2013-12-05|55.1|55.63|54.83|55.4|92800
5848879|5493|SJI|2013-12-04|55.65|55.86|54.74|55.28|119100
5848880|5493|SJI|2013-12-03|55.8|56.4|55.58|55.87|87500
5848881|5493|SJI|2013-12-02|56.87|56.87|55.84|56.12|125100
5867305|5515|S|2014-01-17|9.23|9.25|8.93|8.97|24655600
5867306|5515|S|2014-01-16|9.24|9.29|8.96|9.03|19218200
5867307|5515|S|2014-01-15|9.18|9.31|9.08|9.08|12598600
5867308|5515|S|2014-01-14|9.14|9.28|9.05|9.17|22453900
5867309|5515|S|2014-01-13|9.36|9.4|9.01|9.09|14682800
5867310|5515|S|2014-01-10|9.47|9.57|9.36|9.46|13895700
5867311|5515|S|2014-01-09|9.88|9.88|9.33|9.42|34362700
5867312|5515|S|2014-01-08|9.89|10.04|9.64|9.98|16259900
5867313|5515|S|2014-01-07|9.76|10.19|9.72|9.87|17242500
5867314|5515|S|2014-01-06|9.67|9.85|9.35|9.77|25470500
5867315|5515|S|2014-01-03|10.03|10.16|9.73|9.94|25580700
5867316|5515|S|2014-01-02|10.47|10.69|10.25|10.4|21180000
5867317|5515|S|2013-12-31|10.65|10.85|10.53|10.75|12103100
5867318|5515|S|2013-12-30|10.89|11|10.44|10.58|22530900
5867319|5515|S|2013-12-27|10.17|11.47|10.14|10.79|50736000
5867320|5515|S|2013-12-26|9.79|9.97|9.79|9.96|18323400
5867321|5515|S|2013-12-24|9.68|9.73|9.55|9.66|9959200
5867322|5515|S|2013-12-23|9.93|9.97|9.6|9.68|21853300
5867323|5515|S|2013-12-20|9.39|9.87|9.39|9.86|42098300
5867324|5515|S|2013-12-19|8.97|9.35|8.92|9.24|26770400
5867325|5515|S|2013-12-18|8.72|8.99|8.67|8.95|22806400
5867326|5515|S|2013-12-17|8.37|8.81|8.34|8.76|28911900
5867327|5515|S|2013-12-16|8.68|8.88|8.16|8.31|36582900
5867328|5515|S|2013-12-13|8.15|8.6|8.14|8.43|19384500
5825962|5461|SJW|2013-12-12|27.23|27.7|27.23|27.53|22200
5825963|5461|SJW|2013-12-11|27.17|27.25|26.94|27.23|31500
5825964|5461|SJW|2013-12-10|27.64|27.72|26.67|27.1|27000
5825965|5461|SJW|2013-12-09|27.94|27.94|27.59|27.74|23600
5825966|5461|SJW|2013-12-06|27.61|28.09|27.52|27.95|39800
5825967|5461|SJW|2013-12-05|26.78|27.53|26.44|27.27|28700
5825968|5461|SJW|2013-12-04|26.92|27.15|26.4|26.71|23500
5825969|5461|SJW|2013-12-03|26.44|27.21|26.33|27.12|28400
5825970|5461|SJW|2013-12-02|27.55|27.55|26.26|26.4|36100
5825008|5460|SIX|2014-01-17|37.48|37.85|37.15|37.22|503000
5825009|5460|SIX|2014-01-16|36.29|37.83|36.26|37.64|836500
5825010|5460|SIX|2014-01-15|37|37.11|36.06|36.32|764100
5825011|5460|SIX|2014-01-14|36.98|37.17|36.58|36.98|684100
5825012|5460|SIX|2014-01-13|37.39|37.54|36.75|36.93|384100
5825013|5460|SIX|2014-01-10|37.25|37.64|37.08|37.34|1051000
5825014|5460|SIX|2014-01-09|36.88|37.21|36.86|37.21|614400
5825015|5460|SIX|2014-01-08|36.84|37|36.7|36.89|531200
5825016|5460|SIX|2014-01-07|36.7|37.06|36.53|36.89|713500
5825017|5460|SIX|2014-01-06|36.73|36.9|36.3|36.49|309800
5825018|5460|SIX|2014-01-03|36.9|37.12|36.54|36.61|368700
5825019|5460|SIX|2014-01-02|36.68|37.25|36.68|36.78|793100
5825020|5460|SIX|2013-12-31|36.51|36.86|36.1|36.82|393000
5825021|5460|SIX|2013-12-30|36.44|36.66|36.16|36.57|341300
5825022|5460|SIX|2013-12-27|36.63|36.75|36.29|36.39|191000
5825023|5460|SIX|2013-12-26|36.45|36.73|36.16|36.65|262400
5825024|5460|SIX|2013-12-24|36.25|36.52|36.04|36.34|206900
5825025|5460|SIX|2013-12-23|36|36.39|35.91|36.33|478400
5825026|5460|SIX|2013-12-20|35.78|36.19|35.65|35.85|797900
5825027|5460|SIX|2013-12-19|35.71|35.91|35.43|35.64|383900
5825028|5460|SIX|2013-12-18|35.27|35.74|35|35.69|252600
5825029|5460|SIX|2013-12-17|35.47|35.52|34.9|35.12|408900
5825030|5460|SIX|2013-12-16|36.06|36.08|35.37|35.4|410300
5825031|5460|SIX|2013-12-13|35.99|36|35.47|35.98|417000
5825032|5460|SIX|2013-12-12|35.97|36.07|35.58|35.85|445900
5825033|5460|SIX|2013-12-11|36.43|36.77|35.92|35.92|521700
5825034|5460|SIX|2013-12-10|37.01|37.08|36.28|36.33|482400
5825035|5460|SIX|2013-12-09|37.37|37.46|36.9|37.08|441800
5825036|5460|SIX|2013-12-06|36.95|37.27|36.89|37.26|453200
5825037|5460|SIX|2013-12-05|36.79|36.99|36.52|36.6|348200
5825038|5460|SIX|2013-12-04|36.92|37.2|36.26|36.75|580200
5825039|5460|SIX|2013-12-03|36.52|37.07|36.48|37.03|619300
5825040|5460|SIX|2013-12-02|37.24|37.25|36.65|36.78|614200
5819784|5450|SVM|2014-01-17|2.64|2.72|2.61|2.68|1031700
5819785|5450|SVM|2014-01-16|2.63|2.63|2.57|2.6|733900
5819786|5450|SVM|2014-01-15|2.51|2.64|2.5|2.61|756900
5819787|5450|SVM|2014-01-14|2.55|2.68|2.55|2.55|928100
5819788|5450|SVM|2014-01-13|2.49|2.61|2.47|2.56|1007200
5819789|5450|SVM|2014-01-10|2.47|2.5|2.43|2.49|871900
5819790|5450|SVM|2014-01-09|2.46|2.49|2.41|2.42|563500
5819791|5450|SVM|2014-01-08|2.43|2.48|2.4|2.47|720700
5819792|5450|SVM|2014-01-07|2.43|2.47|2.4|2.45|729700
5819793|5450|SVM|2014-01-06|2.43|2.53|2.41|2.48|754700
5819794|5450|SVM|2014-01-03|2.46|2.49|2.41|2.42|871700
5819795|5450|SVM|2014-01-02|2.39|2.46|2.31|2.42|1036200
5819796|5450|SVM|2013-12-31|2.21|2.3|2.18|2.29|710300
5819797|5450|SVM|2013-12-30|2.26|2.26|2.21|2.23|994900
5819798|5450|SVM|2013-12-27|2.25|2.29|2.23|2.28|845000
5819799|5450|SVM|2013-12-26|2.32|2.4|2.26|2.26|562000
5819800|5450|SVM|2013-12-24|2.21|2.31|2.18|2.31|765600
5819801|5450|SVM|2013-12-23|2.22|2.27|2.2|2.22|588300
5819802|5450|SVM|2013-12-20|2.32|2.35|2.2|2.24|2635600
5819803|5450|SVM|2013-12-19|2.26|2.31|2.2|2.26|1149700
5819804|5450|SVM|2013-12-18|2.26|2.37|2.25|2.29|814000
5819805|5450|SVM|2013-12-17|2.31|2.37|2.23|2.28|1076800
5819806|5450|SVM|2013-12-16|2.35|2.38|2.31|2.33|827100
5819807|5450|SVM|2013-12-13|2.35|2.37|2.31|2.35|612500
5819808|5450|SVM|2013-12-12|2.34|2.35|2.27|2.33|991000
5819809|5450|SVM|2013-12-11|2.47|2.49|2.36|2.37|907400
5819810|5450|SVM|2013-12-10|2.44|2.55|2.43|2.47|1240800
5819811|5450|SVM|2013-12-09|2.39|2.41|2.36|2.37|970900
5819812|5450|SVM|2013-12-06|2.42|2.44|2.37|2.37|603700
5819813|5450|SVM|2013-12-05|2.36|2.48|2.36|2.4|770900
5819814|5450|SVM|2013-12-04|2.47|2.5|2.39|2.42|1084600
5819815|5450|SVM|2013-12-03|2.4|2.48|2.4|2.42|669700
5819816|5450|SVM|2013-12-02|2.48|2.58|2.4|2.41|1487400
5813515|5441|SHG|2014-01-17|40.76|40.95|40.68|40.81|41000
5813516|5441|SHG|2014-01-16|41.19|41.25|41|41.12|32800
5813517|5441|SHG|2014-01-15|41.59|41.72|41.51|41.53|35000
5863139|5509|SPB|2014-01-16|69.2|69.89|69.2|69.38|246800
5863140|5509|SPB|2014-01-15|69.74|69.88|69.06|69.58|249900
5863141|5509|SPB|2014-01-14|69.57|70.12|69.24|69.64|228400
5863142|5509|SPB|2014-01-13|69.77|69.85|69.09|69.56|232500
5863143|5509|SPB|2014-01-10|69.79|70|69.24|69.8|250400
5863144|5509|SPB|2014-01-09|70.16|70.16|69|69.6|206200
5863145|5509|SPB|2014-01-08|69.79|69.99|69.01|69.88|94200
5863146|5509|SPB|2014-01-07|70.02|70.13|69.08|69.97|138400
5863147|5509|SPB|2014-01-06|70.98|71.34|69.84|69.99|216900
5863148|5509|SPB|2014-01-03|70.6|71.17|70.1|70.74|109300
5863149|5509|SPB|2014-01-02|70.11|71.49|70.11|70.58|272800
5863150|5509|SPB|2013-12-31|70.04|70.68|69.63|70.55|152400
5863151|5509|SPB|2013-12-30|70.13|70.16|69.3|69.98|135500
5863152|5509|SPB|2013-12-27|71.02|72.03|69.35|70.13|116600
5863153|5509|SPB|2013-12-26|70.1|71.26|69.39|70.69|146900
5863154|5509|SPB|2013-12-24|70.16|70.92|69.76|69.96|44700
5863155|5509|SPB|2013-12-23|70.15|70.28|69.08|70.03|126100
5863156|5509|SPB|2013-12-20|70.23|70.23|69.54|69.89|238700
5863157|5509|SPB|2013-12-19|69.98|70.75|68.95|70.19|215800
5863158|5509|SPB|2013-12-18|67.93|70|67.41|69.92|190000
5863159|5509|SPB|2013-12-17|67.46|68.42|66.79|67.73|189500
5863160|5509|SPB|2013-12-16|66.87|68.64|66.27|66.91|245200
5863161|5509|SPB|2013-12-13|66.56|67.8|66.24|67.39|143500
5863162|5509|SPB|2013-12-12|67.42|67.42|66.17|66.98|123700
5863163|5509|SPB|2013-12-11|68.36|68.67|66.35|67.56|206400
5863164|5509|SPB|2013-12-10|69.16|69.26|67.85|68.37|95300
5863165|5509|SPB|2013-12-09|69.51|70.95|68.88|69.47|146200
5863166|5509|SPB|2013-12-06|69.14|69.85|68.05|69.72|175000
5863167|5509|SPB|2013-12-05|68.45|69.56|67.6|68.37|78100
5863168|5509|SPB|2013-12-04|69.19|69.47|67.65|68.58|107100
5863169|5509|SPB|2013-12-03|68.95|69.64|68.31|69.27|189700
5863170|5509|SPB|2013-12-02|70.83|70.83|69.1|69.25|152800
5896116|5547|STC|2014-01-17|33.32|33.71|33.05|33.4|107800
5896117|5547|STC|2014-01-16|33.43|33.46|33.16|33.44|84900
5896118|5547|STC|2014-01-15|33.36|33.75|33.25|33.42|198500
5896119|5547|STC|2014-01-14|33.35|33.49|33.12|33.29|125500
5896120|5547|STC|2014-01-13|33.1|33.58|33.03|33.25|188600
5896121|5547|STC|2014-01-10|32.91|33.19|32.63|33.11|146000
5896122|5547|STC|2014-01-09|33.22|33.24|32.67|32.78|165000
5896123|5547|STC|2014-01-08|32.83|33.23|32.51|33.22|310800
5896124|5547|STC|2014-01-07|33|33.21|32.75|32.93|187000
5896125|5547|STC|2014-01-06|33|33.03|32.81|33|143700
5896126|5547|STC|2014-01-03|32.13|32.98|32.13|32.86|174200
5896127|5547|STC|2014-01-02|32.36|32.58|32|32.15|186400
5896128|5547|STC|2013-12-31|32.29|32.39|32.21|32.27|211100
5896129|5547|STC|2013-12-30|32.31|32.5|32.22|32.38|81500
5896130|5547|STC|2013-12-27|31.71|32.34|31.68|32.34|118700
5896131|5547|STC|2013-12-26|31.76|31.9|31.7|31.77|222000
5896132|5547|STC|2013-12-24|31.29|32.13|31.29|31.73|145900
5896133|5547|STC|2013-12-23|30.91|31.35|30.82|31.35|125600
5896134|5547|STC|2013-12-20|30.4|31.03|30.21|30.87|243900
5896135|5547|STC|2013-12-19|30.62|30.65|30.18|30.29|90100
5896136|5547|STC|2013-12-18|30.15|30.78|30.15|30.7|113400
5896137|5547|STC|2013-12-17|30.12|30.38|29.88|30.2|167100
5896138|5547|STC|2013-12-16|30.2|30.4|30.11|30.2|154300
5896139|5547|STC|2013-12-13|30.26|30.45|30.1|30.2|131800
5896140|5547|STC|2013-12-12|30.12|30.38|29.96|30.2|304000
5896141|5547|STC|2013-12-11|30.35|30.37|30|30.04|116000
5896142|5547|STC|2013-12-10|30.24|30.38|30.06|30.26|154000
5896143|5547|STC|2013-12-09|30.77|30.91|30.26|30.36|144200
5896144|5547|STC|2013-12-06|30.96|31.14|30.69|30.84|119200
5896145|5547|STC|2013-12-05|31.44|31.59|30.79|30.85|100800
5896146|5547|STC|2013-12-04|31.24|31.69|31.03|31.61|124100
5896147|5547|STC|2013-12-03|31.23|31.53|31.16|31.29|168300
5896148|5547|STC|2013-12-02|31.86|32.07|31.17|31.39|181800
5892198|5543|SCL|2014-01-17|63.95|63.95|63|63.35|35800
5892199|5543|SCL|2014-01-16|63.89|64.28|63.62|63.83|31800
5892200|5543|SCL|2014-01-15|63.64|64.51|63.34|64.18|31400
5892201|5543|SCL|2014-01-14|63.37|63.72|62.87|63.47|50700
5892202|5543|SCL|2014-01-13|63.5|63.77|62.88|63.37|45600
5892203|5543|SCL|2014-01-10|63.94|63.96|63.54|63.7|39600
5892204|5543|SCL|2014-01-09|64.51|64.79|63.63|64.09|64600
5892205|5543|SCL|2014-01-08|64.63|64.68|63.72|64.28|92700
5892206|5543|SCL|2014-01-07|64.95|65.1|64.38|64.75|33400
5892207|5543|SCL|2014-01-06|65|65.09|64.18|64.77|47400
5892208|5543|SCL|2014-01-03|65.14|65.14|64.46|64.9|50600
5892209|5543|SCL|2014-01-02|65.3|65.49|64.51|65.14|43200
5892210|5543|SCL|2013-12-31|66.09|66.33|65.31|65.63|40900
5846735|5491|SFUN|2013-12-02|65.6|72.65|65.52|71.85|1797800
5845397|5490|BID|2014-01-17|52.47|53|52.08|53|1157100
5845398|5490|BID|2014-01-16|52.77|53.22|52.24|52.66|970700
5845399|5490|BID|2014-01-15|52.8|53.16|52.71|53.01|694700
5845400|5490|BID|2014-01-14|51.73|52.73|51.73|52.64|751900
5845401|5490|BID|2014-01-13|52.03|52.29|51.32|51.51|817000
5845402|5490|BID|2014-01-10|51.8|52.41|51.54|52.27|523800
5845403|5490|BID|2014-01-09|52.22|52.37|51.59|51.96|428800
5845404|5490|BID|2014-01-08|52.35|52.47|51.53|51.96|1008500
5845405|5490|BID|2014-01-07|52.29|52.9|52.25|52.43|992500
5845406|5490|BID|2014-01-06|53.54|53.69|52.11|52.13|1236700
5845407|5490|BID|2014-01-03|53.07|53.74|53.07|53.51|685600
5845408|5490|BID|2014-01-02|52.96|53.42|52.56|53.06|913500
5845409|5490|BID|2013-12-31|52.7|53.49|52.7|53.2|960900
5845410|5490|BID|2013-12-30|52.23|53.02|52|52.75|735800
5845411|5490|BID|2013-12-27|51.95|52.46|51.84|52.22|827100
5845412|5490|BID|2013-12-26|51.38|51.93|51.29|51.69|601400
5845413|5490|BID|2013-12-24|51.26|51.4|51.09|51.29|275800
5845414|5490|BID|2013-12-23|51.19|51.2|50.67|51.12|655500
5845415|5490|BID|2013-12-20|50.59|51.06|50|50.93|1522300
5845416|5490|BID|2013-12-19|51.01|51.32|50.16|50.34|807500
5845417|5490|BID|2013-12-18|50.84|51.37|50.22|51.21|605600
5845418|5490|BID|2013-12-17|50.51|50.91|50.15|50.65|552100
5845419|5490|BID|2013-12-16|50.6|51.19|50.45|50.6|529200
5845420|5490|BID|2013-12-13|50.67|51.19|50.16|50.4|613900
5845421|5490|BID|2013-12-12|51|51.13|50.41|50.57|878500
5845422|5490|BID|2013-12-11|52.32|52.41|50.89|51.09|683800
5845423|5490|BID|2013-12-10|51.76|52.64|51.76|52.21|573100
5845424|5490|BID|2013-12-09|51.91|52.25|51.46|51.93|549900
5845425|5490|BID|2013-12-06|52.8|52.8|51.75|51.91|522400
5845426|5490|BID|2013-12-05|51.29|51.82|51.17|51.55|712900
5845427|5490|BID|2013-12-04|51.35|51.94|50.91|51.46|859700
5845428|5490|BID|2013-12-03|52.16|52.38|51.16|51.68|1313800
5845429|5490|BID|2013-12-02|51.44|53.13|51.36|52.22|1443400
5840173|5486|SLH|2014-01-17|69.94|70.12|69|69.3|119900
5840174|5486|SLH|2014-01-16|69.76|69.98|69.06|69.94|118500
5840175|5486|SLH|2014-01-15|69.53|69.94|69.04|69.4|388500
5840176|5486|SLH|2014-01-14|69.91|69.91|69.35|69.49|186800
5840177|5486|SLH|2014-01-13|70.26|70.82|69.36|69.82|276100
5840178|5486|SLH|2014-01-10|70.2|70.54|69.5|70.3|223800
5840179|5486|SLH|2014-01-09|70.49|70.96|69.53|70.21|336300
5840180|5486|SLH|2014-01-08|69.68|70.56|69.26|70.41|235600
5840181|5486|SLH|2014-01-07|69.22|70.05|69.1|69.67|217100
5840182|5486|SLH|2014-01-06|70.58|70.58|69.01|69.21|412400
5840183|5486|SLH|2014-01-03|70.22|71.15|69.81|70.34|282700
5840184|5486|SLH|2014-01-02|70.64|70.64|69.51|69.62|168900
5840185|5486|SLH|2013-12-31|70.11|71|69.97|70.76|136500
5840186|5486|SLH|2013-12-30|70.02|70.38|69.1|70.03|218400
5840187|5486|SLH|2013-12-27|70.45|70.74|70|70.18|151900
5840188|5486|SLH|2013-12-26|70|70.41|69.93|70.21|137100
5840189|5486|SLH|2013-12-24|69.65|70.13|69.29|70.03|62400
5840190|5486|SLH|2013-12-23|69.26|70.26|69.08|69.8|284400
5840191|5486|SLH|2013-12-20|68.64|69.21|68.3|69.06|325800
5840192|5486|SLH|2013-12-19|68.78|69.33|68.12|68.33|263500
5840193|5486|SLH|2013-12-18|68.33|69.02|66.98|68.95|337500
5840194|5486|SLH|2013-12-17|69.27|69.27|67.91|68.74|424100
5840195|5486|SLH|2013-12-16|68.42|69.56|67.36|69.4|413400
5840196|5486|SLH|2013-12-13|68|68.53|67.8|68.46|156200
5840197|5486|SLH|2013-12-12|68.1|68.61|67.52|67.96|202200
5840198|5486|SLH|2013-12-11|68.86|69.49|67.57|68.06|233500
5840199|5486|SLH|2013-12-10|69.9|69.95|68.52|69.13|295800
5840200|5486|SLH|2013-12-09|70.43|70.84|69.64|69.91|442900
5840201|5486|SLH|2013-12-06|68.97|70.64|68.97|70.5|441800
5840202|5486|SLH|2013-12-05|68.56|69.09|68.07|68.65|340700
5840203|5486|SLH|2013-12-04|67.25|68.84|67.15|68.52|381300
5840204|5486|SLH|2013-12-03|67.29|68.43|66.67|67.07|352800
5840205|5486|SLH|2013-12-02|66.75|67.51|65.96|66.86|170900
5829856|5464|SKH|2014-01-17|4.51|4.53|4.45|4.49|71300
5829857|5464|SKH|2014-01-16|4.49|4.55|4.33|4.51|105300
5829858|5464|SKH|2014-01-15|4.55|4.69|4.45|4.49|79500
5829859|5464|SKH|2014-01-14|4.63|4.67|4.43|4.56|63100
5829860|5464|SKH|2014-01-13|4.71|4.75|4.5|4.59|95100
5829861|5464|SKH|2014-01-10|4.71|4.75|4.65|4.71|129000
5829862|5464|SKH|2014-01-09|4.74|4.79|4.65|4.7|60200
5829863|5464|SKH|2014-01-08|4.83|4.85|4.7|4.71|56900
5829864|5464|SKH|2014-01-07|4.86|4.91|4.75|4.85|49600
5829865|5464|SKH|2014-01-06|4.92|4.92|4.85|4.86|55100
5829866|5464|SKH|2014-01-03|4.87|4.92|4.87|4.89|52400
5867329|5515|S|2013-12-12|8.13|8.17|7.99|8.15|16536200
5867330|5515|S|2013-12-11|7.98|8.11|7.96|8.11|15242500
5867331|5515|S|2013-12-10|7.94|7.98|7.83|7.98|17852900
5867332|5515|S|2013-12-09|7.95|8.06|7.92|7.99|14513900
5867333|5515|S|2013-12-06|8.02|8.07|7.87|7.89|18070700
5867334|5515|S|2013-12-05|8.14|8.29|7.91|8|18852500
5867335|5515|S|2013-12-04|8|8.12|7.81|7.95|18941100
5867336|5515|S|2013-12-03|8.12|8.23|7.96|8.04|23796100
5867337|5515|S|2013-12-02|8.3|8.38|8.05|8.2|16166000
5888839|5539|STO|2014-01-17|24.94|24.95|24.66|24.67|1133300
5888840|5539|STO|2014-01-16|25.03|25.08|24.9|25.01|870000
5888841|5539|STO|2014-01-15|24.77|24.96|24.75|24.94|1374600
5888842|5539|STO|2014-01-14|24.86|24.92|24.66|24.91|1456800
5888843|5539|STO|2014-01-13|24.82|24.83|24.54|24.56|1887700
5888844|5539|STO|2014-01-10|24.59|24.7|24.51|24.67|2600800
5888845|5539|STO|2014-01-09|23.83|23.89|23.72|23.83|1018400
5888846|5539|STO|2014-01-08|23.89|23.93|23.77|23.89|942500
5888847|5539|STO|2014-01-07|23.8|23.9|23.76|23.87|654800
5888848|5539|STO|2014-01-06|23.76|23.76|23.57|23.67|688600
5888849|5539|STO|2014-01-03|23.91|23.93|23.66|23.72|1400300
5888850|5539|STO|2014-01-02|23.9|23.91|23.61|23.69|866000
5888851|5539|STO|2013-12-31|23.95|24.16|23.83|24.13|1079000
5888852|5539|STO|2013-12-30|24.07|24.12|23.87|23.95|1050100
5888853|5539|STO|2013-12-27|24.07|24.1|23.95|23.99|720500
5888854|5539|STO|2013-12-26|23.75|23.9|23.64|23.88|682400
5888855|5539|STO|2013-12-24|23.77|23.8|23.63|23.75|485200
5888856|5539|STO|2013-12-23|23.89|23.9|23.66|23.7|1232400
5888857|5539|STO|2013-12-20|23.3|23.48|23.27|23.3|938900
5888858|5539|STO|2013-12-19|23.27|23.41|23.17|23.36|745300
5888859|5539|STO|2013-12-18|23.17|23.36|22.94|23.27|1302400
5888860|5539|STO|2013-12-17|22.99|23.04|22.84|22.99|1754600
5888861|5539|STO|2013-12-16|22.81|22.92|22.72|22.78|1255300
5888862|5539|STO|2013-12-13|22.57|22.57|22.42|22.53|887400
5888863|5539|STO|2013-12-12|22.57|22.61|22.42|22.49|1003300
5888864|5539|STO|2013-12-11|23.11|23.11|22.74|22.76|856800
5888865|5539|STO|2013-12-10|23.16|23.19|23.04|23.12|1380600
5888866|5539|STO|2013-12-09|22.93|22.97|22.82|22.87|942600
5888867|5539|STO|2013-12-06|22.73|22.76|22.61|22.66|1004700
5888868|5539|STO|2013-12-05|22.54|22.66|22.47|22.58|954700
5888869|5539|STO|2013-12-04|22.61|22.72|22.41|22.56|1223700
5888870|5539|STO|2013-12-03|22.78|22.88|22.71|22.82|1984000
5888871|5539|STO|2013-12-02|22.37|22.56|22.32|22.5|1923900
5854377|5501|SWN|2014-01-17|39.65|39.7|39.19|39.33|2937800
5854378|5501|SWN|2014-01-16|39.36|39.96|39.11|39.61|3607000
5854379|5501|SWN|2014-01-15|39.1|39.54|38.83|39.11|2599000
5854380|5501|SWN|2014-01-14|38.34|39.05|38.24|39.01|3624200
5854381|5501|SWN|2014-01-13|38.51|38.84|37.85|38.07|3462300
5854382|5501|SWN|2014-01-10|38.03|38.52|37.8|38.51|2467300
5854383|5501|SWN|2014-01-09|38.81|38.85|37.25|38.01|4228000
5854384|5501|SWN|2014-01-08|39.42|39.42|38.57|38.72|2242000
5854385|5501|SWN|2014-01-07|39.13|39.68|39.08|39.37|1925500
5854386|5501|SWN|2014-01-06|38.97|39.05|38.55|38.99|3502400
5854387|5501|SWN|2014-01-03|39.17|39.26|38.6|38.75|1926600
5854388|5501|SWN|2014-01-02|39.27|39.47|38.84|38.96|2154400
5854389|5501|SWN|2013-12-31|39.36|39.76|39.17|39.33|1546800
5854390|5501|SWN|2013-12-30|39.49|39.81|39.1|39.46|2371100
5854391|5501|SWN|2013-12-27|39.65|39.88|39.45|39.73|1296500
5854392|5501|SWN|2013-12-26|40.17|40.39|39.57|39.68|1605600
5854393|5501|SWN|2013-12-24|40.18|40.22|40|40.18|618400
5854394|5501|SWN|2013-12-23|39.69|40.46|39.65|40.12|2467400
5854395|5501|SWN|2013-12-20|39.54|39.89|39.29|39.32|3078500
5854396|5501|SWN|2013-12-19|38.43|39.62|38.43|39.5|4596900
5854397|5501|SWN|2013-12-18|38.58|38.62|37.82|38.44|4887100
5854398|5501|SWN|2013-12-17|38|38.65|37.85|38.58|5625600
5854399|5501|SWN|2013-12-16|38.62|38.65|37.63|37.96|4579900
5854400|5501|SWN|2013-12-13|38.57|38.85|38.32|38.58|3244900
5854401|5501|SWN|2013-12-12|38.26|38.98|38.04|38.65|2998000
5854402|5501|SWN|2013-12-11|38.95|39|38.07|38.19|4836400
5854403|5501|SWN|2013-12-10|39.32|39.65|38.85|39.03|2399500
5854404|5501|SWN|2013-12-09|38.84|39.5|38.84|39.38|3406500
5854405|5501|SWN|2013-12-06|39.43|39.87|38.51|38.68|3707800
5854406|5501|SWN|2013-12-05|38.07|39.03|38|38.97|3937700
5854407|5501|SWN|2013-12-04|38.74|38.9|38.05|38.2|2843400
5854408|5501|SWN|2013-12-03|39.13|39.17|38.65|38.84|3034100
5854409|5501|SWN|2013-12-02|39.44|39.69|39.1|39.19|4775300
5856989|5503|CODE|2014-01-17|14.72|14.77|14.28|14.53|1581800
5856990|5503|CODE|2014-01-16|14.33|14.83|14.33|14.78|1807000
5856991|5503|CODE|2014-01-15|14.2|14.5|14.09|14.33|1300100
5813518|5441|SHG|2014-01-14|41.78|41.92|41.5|41.84|45300
5813519|5441|SHG|2014-01-13|42.61|42.74|42.13|42.21|73200
5813520|5441|SHG|2014-01-10|42.32|42.66|42.28|42.62|123700
5813521|5441|SHG|2014-01-09|43.23|43.23|42.74|43.04|77300
5813522|5441|SHG|2014-01-08|42.24|42.36|42.14|42.3|56800
5813523|5441|SHG|2014-01-07|42.24|42.7|42.22|42.51|95300
5813524|5441|SHG|2014-01-06|43.01|43.01|42.67|42.92|31500
5813525|5441|SHG|2014-01-03|42.69|42.88|42.49|42.86|66600
5813526|5441|SHG|2014-01-02|44.38|44.38|43.72|43.77|41700
5813527|5441|SHG|2013-12-31|45.38|45.86|45.33|45.7|53200
5813528|5441|SHG|2013-12-30|44.93|45.21|44.92|45.01|20200
5813529|5441|SHG|2013-12-27|44.48|44.95|44.43|44.94|82700
5813530|5441|SHG|2013-12-26|44.93|44.93|43.72|44.38|34000
5813531|5441|SHG|2013-12-24|44.51|44.8|44.32|44.32|189100
5813532|5441|SHG|2013-12-23|44.52|44.52|43.77|44.1|93600
5813533|5441|SHG|2013-12-20|44.01|44.23|43.7|43.7|81900
5813534|5441|SHG|2013-12-19|43.63|43.71|43.45|43.71|65900
5813535|5441|SHG|2013-12-18|43.16|44.13|43.16|44.02|65600
5813536|5441|SHG|2013-12-17|42.31|42.58|42.15|42.47|59800
5813537|5441|SHG|2013-12-16|42.7|42.96|42.51|42.9|34500
5813538|5441|SHG|2013-12-13|43.04|43.04|42.53|42.75|18600
5813539|5441|SHG|2013-12-12|42.54|42.54|42.29|42.48|33300
5813540|5441|SHG|2013-12-11|43.09|43.09|42.34|42.43|40300
5813541|5441|SHG|2013-12-10|43.33|43.45|43.22|43.27|18700
5813542|5441|SHG|2013-12-09|43.16|43.36|43.16|43.24|19800
5813543|5441|SHG|2013-12-06|42.2|42.62|42.2|42.56|39700
5813544|5441|SHG|2013-12-05|41.5|41.5|41.26|41.27|18600
5813545|5441|SHG|2013-12-04|41.85|41.85|41.5|41.83|67200
5813546|5441|SHG|2013-12-03|42.37|42.62|42.26|42.43|37400
5813547|5441|SHG|2013-12-02|42.39|42.54|42.1|42.13|21300
5827244|5462|SKM|2014-01-17|23.27|23.33|23.16|23.22|927900
5827245|5462|SKM|2014-01-16|23.59|23.65|23.43|23.44|1027500
5827246|5462|SKM|2014-01-15|23.84|23.85|23.61|23.67|503600
5827247|5462|SKM|2014-01-14|23.73|23.85|23.54|23.74|553100
5827248|5462|SKM|2014-01-13|23.64|24.03|23.58|23.67|1122400
5827249|5462|SKM|2014-01-10|23.35|23.52|23.3|23.34|928500
5827250|5462|SKM|2014-01-09|23.5|23.54|23.26|23.36|623200
5827251|5462|SKM|2014-01-08|23.93|23.95|23.44|23.54|1478800
5827252|5462|SKM|2014-01-07|23.73|23.89|23.7|23.74|520300
5827253|5462|SKM|2014-01-06|23.86|23.87|23.69|23.72|446100
5827254|5462|SKM|2014-01-03|23.96|23.99|23.8|23.86|311300
5827255|5462|SKM|2014-01-02|24.31|24.31|24.07|24.07|683400
5827256|5462|SKM|2013-12-31|24.63|24.75|24.57|24.62|421700
5827257|5462|SKM|2013-12-30|24.31|24.66|24.29|24.6|1165800
5827258|5462|SKM|2013-12-27|24.15|24.41|24.15|24.3|1335900
5827259|5462|SKM|2013-12-26|24.99|25|24.87|24.96|675800
5827260|5462|SKM|2013-12-24|25.12|25.16|25.03|25.16|391600
5827261|5462|SKM|2013-12-23|24.82|25.05|24.73|24.96|1312300
5827262|5462|SKM|2013-12-20|24.64|24.98|24.57|24.88|2127600
5827263|5462|SKM|2013-12-19|24.69|24.88|24.64|24.83|895900
5827264|5462|SKM|2013-12-18|24.44|24.69|24.35|24.63|1296400
5827265|5462|SKM|2013-12-17|24.39|24.39|24.19|24.27|1186700
5827266|5462|SKM|2013-12-16|23.7|23.79|23.58|23.71|1111600
5827267|5462|SKM|2013-12-13|23.55|23.8|23.51|23.73|1481800
5827268|5462|SKM|2013-12-12|24.03|24.05|23.82|24.03|991200
5827269|5462|SKM|2013-12-11|24.26|24.36|24.11|24.14|1137200
5827270|5462|SKM|2013-12-10|24.02|24.44|23.94|24.33|943900
5827271|5462|SKM|2013-12-09|24.2|24.2|24.02|24.05|1003000
5827272|5462|SKM|2013-12-06|23.62|24.17|23.62|24.15|2224500
5827273|5462|SKM|2013-12-05|23.65|23.75|23.55|23.55|1080200
5827274|5462|SKM|2013-12-04|23.68|23.87|23.34|23.62|2260200
5827275|5462|SKM|2013-12-03|23.91|24.15|23.85|24.14|1424200
5827276|5462|SKM|2013-12-02|23.92|24.16|23.92|24.06|1608100
5823702|5459|SHI|2014-01-17|27.58|27.6|27.47|27.52|9600
5823703|5459|SHI|2014-01-16|27.9|27.93|27.78|27.78|8400
5823704|5459|SHI|2014-01-15|27.52|27.62|27.44|27.49|11800
5823705|5459|SHI|2014-01-14|27.57|27.89|27.55|27.75|16200
5823706|5459|SHI|2014-01-13|26.68|26.82|26.54|26.54|9100
5823707|5459|SHI|2014-01-10|26.78|26.85|26.62|26.85|4900
5823708|5459|SHI|2014-01-09|27.48|27.48|27.16|27.16|7900
5823709|5459|SHI|2014-01-08|27.59|27.59|26.97|27.42|11200
5823710|5459|SHI|2014-01-07|26.7|26.83|26.62|26.7|29500
5823711|5459|SHI|2014-01-06|28.51|28.51|28.19|28.19|5200
5823712|5459|SHI|2014-01-03|28.24|28.29|28.1|28.1|7200
5823713|5459|SHI|2014-01-02|28.39|28.4|27.91|27.97|12600
5823714|5459|SHI|2013-12-31|28.51|28.74|28.51|28.54|5600
5823715|5459|SHI|2013-12-30|28.28|28.28|27.87|28.27|8900
5823716|5459|SHI|2013-12-27|28.27|28.4|28.14|28.4|11000
5829867|5464|SKH|2014-01-02|4.78|4.9|4.74|4.87|59600
5829868|5464|SKH|2013-12-31|4.85|4.85|4.69|4.81|100500
5829869|5464|SKH|2013-12-30|4.85|4.91|4.79|4.83|39900
5829870|5464|SKH|2013-12-27|4.9|4.9|4.79|4.87|44700
5829871|5464|SKH|2013-12-26|5.01|5.01|4.87|4.9|44200
5829872|5464|SKH|2013-12-24|4.86|5.04|4.86|4.99|23300
5829873|5464|SKH|2013-12-23|4.81|4.91|4.81|4.88|54700
5829874|5464|SKH|2013-12-20|4.7|4.83|4.69|4.81|140700
5829875|5464|SKH|2013-12-19|4.81|4.85|4.7|4.71|29400
5829876|5464|SKH|2013-12-18|4.7|4.92|4.68|4.84|68300
5829877|5464|SKH|2013-12-17|4.75|4.75|4.67|4.71|48600
5829878|5464|SKH|2013-12-16|4.41|4.75|4.41|4.74|88900
5829879|5464|SKH|2013-12-13|4.72|4.81|4.41|4.41|117900
5829880|5464|SKH|2013-12-12|4.81|4.83|4.68|4.69|73700
5829881|5464|SKH|2013-12-11|4.86|4.89|4.77|4.79|67100
5829882|5464|SKH|2013-12-10|4.94|4.95|4.86|4.86|44300
5829883|5464|SKH|2013-12-09|5|5.04|4.85|4.95|60500
5829884|5464|SKH|2013-12-06|4.86|5.01|4.8|5|53700
5829885|5464|SKH|2013-12-05|4.9|4.9|4.77|4.8|45100
5829886|5464|SKH|2013-12-04|4.99|4.99|4.83|4.89|99600
5829887|5464|SKH|2013-12-03|5.04|5.13|4.99|5.01|63000
5829888|5464|SKH|2013-12-02|5.16|5.25|4.99|5.05|129500
5879886|5530|SWK|2014-01-17|82.16|82.39|80.82|81.17|2185500
5879887|5530|SWK|2014-01-16|82.56|82.94|82.29|82.39|1806400
5879888|5530|SWK|2014-01-15|82.01|83.22|81.96|82.54|1270600
5879889|5530|SWK|2014-01-14|81.35|82.66|81.21|82.2|2172900
5879890|5530|SWK|2014-01-13|81.05|81.29|80.02|80.15|1289200
5879891|5530|SWK|2014-01-10|80.32|81.67|80.06|81.42|1567000
5879892|5530|SWK|2014-01-09|80.3|80.88|79.75|80.3|1642900
5879893|5530|SWK|2014-01-08|80.03|80.77|79.84|80.08|1727800
5879894|5530|SWK|2014-01-07|79.64|80.26|79.01|79.98|1485400
5879895|5530|SWK|2014-01-06|80.75|80.85|79.55|79.64|1123500
5879896|5530|SWK|2014-01-03|80.37|80.9|80.21|80.38|874000
5879897|5530|SWK|2014-01-02|80.57|80.79|79.68|80.18|715600
5879898|5530|SWK|2013-12-31|81.25|81.49|80.19|80.69|975800
5879899|5530|SWK|2013-12-30|81|81.3|80.9|81.25|1250700
5879900|5530|SWK|2013-12-27|81.05|81.11|80.84|81.01|1133000
5879901|5530|SWK|2013-12-26|80.93|81.14|80.55|81.04|1249200
5879902|5530|SWK|2013-12-24|81.12|81.29|80.4|80.65|697500
5879903|5530|SWK|2013-12-23|81.29|81.53|80.64|80.95|1588300
5879904|5530|SWK|2013-12-20|80.83|81.32|80.49|80.56|2429900
5879905|5530|SWK|2013-12-19|80.54|81.11|80.45|80.73|1859100
5879906|5530|SWK|2013-12-18|80.02|80.9|79.05|80.55|1860000
5879907|5530|SWK|2013-12-17|80.22|80.52|79.63|79.77|1192900
5879908|5530|SWK|2013-12-16|80.55|81.02|79.91|80.03|1805000
5879909|5530|SWK|2013-12-13|80.76|81.17|79.99|80.48|995800
5879910|5530|SWK|2013-12-12|79.77|81.03|79.36|80.55|2708700
5879911|5530|SWK|2013-12-11|80.46|80.8|78.97|79.35|1989800
5879912|5530|SWK|2013-12-10|80.87|81.3|80.51|80.71|1177200
5879913|5530|SWK|2013-12-09|80.58|81.11|80.43|80.9|874100
5879914|5530|SWK|2013-12-06|80.73|81.37|80.54|80.71|957900
5879915|5530|SWK|2013-12-05|79.36|80.11|79.29|79.77|1427200
5879916|5530|SWK|2013-12-04|78.99|80.6|78.87|79.59|1181300
5879917|5530|SWK|2013-12-03|79.39|79.97|79.16|79.82|1489600
5879918|5530|SWK|2013-12-02|81.38|81.55|79.41|79.53|1443400
5874662|5524|SMP|2014-01-17|35.34|35.45|35.22|35.33|48700
5874663|5524|SMP|2014-01-16|35.11|35.41|35.11|35.4|46900
5874664|5524|SMP|2014-01-15|35.27|35.32|34.88|35.15|44000
5874665|5524|SMP|2014-01-14|35.29|35.42|35.01|35.32|57500
5874666|5524|SMP|2014-01-13|35.39|35.4|34.88|35.11|95300
5874667|5524|SMP|2014-01-10|35.19|35.52|35.17|35.38|82500
5874668|5524|SMP|2014-01-09|35.41|35.7|35.15|35.59|79200
5874669|5524|SMP|2014-01-08|35.28|35.5|35.08|35.3|98900
5874670|5524|SMP|2014-01-07|35.53|35.87|35.13|35.27|93800
5874671|5524|SMP|2014-01-06|35.7|35.89|35.21|35.32|54700
5874672|5524|SMP|2014-01-03|35.82|36.12|35.22|35.45|64000
5874673|5524|SMP|2014-01-02|36.78|36.94|35.78|35.8|95300
5874674|5524|SMP|2013-12-31|36.95|37.19|36.71|36.8|98200
5874675|5524|SMP|2013-12-30|36.04|36.78|35.8|36.71|52900
5874676|5524|SMP|2013-12-27|37.13|37.13|35.9|36.16|85600
5874677|5524|SMP|2013-12-26|37.05|37.31|36.52|36.96|61700
5874678|5524|SMP|2013-12-24|36.93|37.57|36.77|37|46300
5874679|5524|SMP|2013-12-23|36.13|36.99|35.89|36.88|121700
5874680|5524|SMP|2013-12-20|35.58|36.23|35.15|35.88|211500
5874681|5524|SMP|2013-12-19|35.61|35.64|34.86|35.45|78700
5874682|5524|SMP|2013-12-18|35.4|35.86|35.07|35.77|82600
5874683|5524|SMP|2013-12-17|35.79|35.79|35.16|35.46|89800
5874684|5524|SMP|2013-12-16|34.82|36.04|34.81|35.65|116600
5892211|5543|SCL|2013-12-30|66.85|66.85|65.74|65.84|31900
5892212|5543|SCL|2013-12-27|66.99|66.99|66.06|66.71|52800
5892213|5543|SCL|2013-12-26|67|67.2|66.24|66.64|30100
5892214|5543|SCL|2013-12-24|66.68|67|66.27|66.76|16100
5892215|5543|SCL|2013-12-23|65.98|67|65.25|66.85|78500
5892216|5543|SCL|2013-12-20|64.68|65.97|64.43|65.75|127200
5892217|5543|SCL|2013-12-19|65.02|65.79|64.77|64.8|62200
5892218|5543|SCL|2013-12-18|64|65.44|63.81|65.42|114400
5892219|5543|SCL|2013-12-17|64.14|64.48|63.6|64.22|42900
5892220|5543|SCL|2013-12-16|63.48|64.43|63.35|63.91|54800
5892221|5543|SCL|2013-12-13|63.28|63.95|62.86|63.39|48900
5892222|5543|SCL|2013-12-12|63|63.38|62.6|62.97|54500
5892223|5543|SCL|2013-12-11|63.42|63.82|62.99|63.06|51500
5892224|5543|SCL|2013-12-10|63.88|64.16|62.9|63.51|85300
5892225|5543|SCL|2013-12-09|64.24|64.28|63.07|63.89|47400
5892226|5543|SCL|2013-12-06|63.22|64.47|63.15|64.06|60000
5892227|5543|SCL|2013-12-05|62.82|63.3|62.36|62.92|42600
5892228|5543|SCL|2013-12-04|62.2|63.38|62.2|62.88|78700
5892229|5543|SCL|2013-12-03|62.71|63.16|62.17|62.62|90200
5892230|5543|SCL|2013-12-02|63.44|63.72|62.23|62.95|68100
5855683|5502|SSS|2014-01-17|65.24|65.49|64.27|64.37|157200
5855684|5502|SSS|2014-01-16|65.81|66.08|64.98|65.25|262100
5855685|5502|SSS|2014-01-15|66.42|66.61|65.81|65.84|241600
5855686|5502|SSS|2014-01-14|65.41|65.58|64.98|65.4|213400
5855687|5502|SSS|2014-01-13|66.26|66.59|65.33|65.7|195600
5855688|5502|SSS|2014-01-10|65.44|66.61|65.24|66.47|257700
5855689|5502|SSS|2014-01-09|64.73|65.68|63.96|65.2|229900
5855690|5502|SSS|2014-01-08|65.15|65.15|63|64.51|427100
5855691|5502|SSS|2014-01-07|66.21|66.21|64.72|65.14|265500
5855692|5502|SSS|2014-01-06|65.31|65.31|64.37|65.02|175800
5855693|5502|SSS|2014-01-03|64.4|65.25|64.19|65.02|118400
5855694|5502|SSS|2014-01-02|64.85|64.93|63.86|64.41|175000
5855695|5502|SSS|2013-12-31|65.53|65.77|64.82|65.17|211800
5855696|5502|SSS|2013-12-30|65.08|65.57|65.02|65.52|119400
5855697|5502|SSS|2013-12-27|65.37|65.37|64.62|65.23|102900
5855698|5502|SSS|2013-12-26|65.31|65.42|64.71|65.17|90300
5855699|5502|SSS|2013-12-24|65|65.24|64.46|65|62300
5855700|5502|SSS|2013-12-23|65.09|65.61|64.96|65|179800
5855701|5502|SSS|2013-12-20|64.61|65.11|64.27|65|416400
5855702|5502|SSS|2013-12-19|64.73|64.9|64.24|64.64|123500
5855703|5502|SSS|2013-12-18|64.77|65.28|63.29|65|264700
5855704|5502|SSS|2013-12-17|64.69|65.04|64.22|64.78|111000
5855705|5502|SSS|2013-12-16|64.25|64.85|63.75|64.73|116800
5855706|5502|SSS|2013-12-13|63.84|64.71|63.57|64.07|105500
5855707|5502|SSS|2013-12-12|63.88|64.17|63.07|63.66|104800
5855708|5502|SSS|2013-12-11|66.42|66.42|63.78|64|195100
5855709|5502|SSS|2013-12-10|67.12|67.87|66.25|66.42|143500
5855710|5502|SSS|2013-12-09|67.22|67.41|66.13|67|134600
5855711|5502|SSS|2013-12-06|66.49|67.11|65.63|66.95|242500
5855712|5502|SSS|2013-12-05|66.08|66.43|65.61|66.07|76400
5855713|5502|SSS|2013-12-04|65.68|66.25|65.33|66.11|197400
5855714|5502|SSS|2013-12-03|66.22|66.85|65.63|66.14|231400
5855715|5502|SSS|2013-12-02|66.56|67.23|65.83|66.38|290700
5875968|5525|SPF|2014-01-17|8.68|8.72|8.46|8.48|4400300
5875969|5525|SPF|2014-01-16|8.69|8.78|8.55|8.7|2837900
5875970|5525|SPF|2014-01-15|8.78|8.79|8.65|8.71|2273500
5875971|5525|SPF|2014-01-14|8.7|8.84|8.68|8.75|2106600
5875972|5525|SPF|2014-01-13|8.85|8.89|8.6|8.69|3075000
5875973|5525|SPF|2014-01-10|8.83|9.05|8.8|8.85|3792100
5875974|5525|SPF|2014-01-09|8.85|8.9|8.73|8.77|2068100
5875975|5525|SPF|2014-01-08|8.73|8.97|8.69|8.84|3113600
5875976|5525|SPF|2014-01-07|8.84|8.91|8.71|8.76|2658500
5875977|5525|SPF|2014-01-06|9|9.01|8.74|8.82|3463700
5875978|5525|SPF|2014-01-03|9.05|9.16|8.95|8.97|2565200
5875979|5525|SPF|2014-01-02|9.02|9.08|8.86|9.02|2875400
5875980|5525|SPF|2013-12-31|8.97|9.13|8.9|9.05|2444100
5875981|5525|SPF|2013-12-30|8.86|9.05|8.83|8.97|3181400
5875982|5525|SPF|2013-12-27|8.9|8.96|8.83|8.9|1974500
5875983|5525|SPF|2013-12-26|8.88|8.99|8.82|8.86|2415700
5875984|5525|SPF|2013-12-24|8.77|9|8.7|8.87|2797000
5875985|5525|SPF|2013-12-23|8.47|8.8|8.47|8.77|4808700
5875986|5525|SPF|2013-12-20|8.26|8.48|8.24|8.43|4326500
5875987|5525|SPF|2013-12-19|8.25|8.33|8.16|8.2|3293600
5875988|5525|SPF|2013-12-18|8.21|8.45|8.06|8.31|6481500
5875989|5525|SPF|2013-12-17|8.07|8.14|7.93|8.03|3496300
5875990|5525|SPF|2013-12-16|8.07|8.18|8.05|8.06|3512900
5875991|5525|SPF|2013-12-13|8.04|8.12|8|8.05|2638300
5875992|5525|SPF|2013-12-12|7.97|8.1|7.91|8.01|4084500
5856992|5503|CODE|2014-01-14|13.62|14.16|13.61|13.99|953700
5856993|5503|CODE|2014-01-13|13.8|13.9|13.48|13.52|791800
5856994|5503|CODE|2014-01-10|13.78|13.89|13.68|13.82|301000
5856995|5503|CODE|2014-01-09|13.76|13.88|13.68|13.75|583300
5856996|5503|CODE|2014-01-08|13.86|13.93|13.68|13.75|573800
5856997|5503|CODE|2014-01-07|13.74|13.97|13.7|13.73|687000
5856998|5503|CODE|2014-01-06|13.87|13.99|13.68|13.73|397800
5856999|5503|CODE|2014-01-03|13.81|13.95|13.68|13.79|809500
5857000|5503|CODE|2014-01-02|13.8|14|13.72|13.83|1119100
5857001|5503|CODE|2013-12-31|13.61|13.94|13.61|13.89|535300
5857002|5503|CODE|2013-12-30|13.53|13.58|13.38|13.56|362500
5857003|5503|CODE|2013-12-27|13.44|13.54|13.34|13.5|315900
5857004|5503|CODE|2013-12-26|13.43|13.56|13.07|13.39|320800
5857005|5503|CODE|2013-12-24|13.35|13.51|13.31|13.34|155100
5857006|5503|CODE|2013-12-23|13.28|13.41|13.23|13.38|494500
5857007|5503|CODE|2013-12-20|13.02|13.29|12.92|13.24|828100
5857008|5503|CODE|2013-12-19|13.2|13.34|12.88|13.13|543700
5857009|5503|CODE|2013-12-18|12.88|13.4|12.88|13.2|1178800
5857010|5503|CODE|2013-12-17|12.95|13.07|12.6|12.69|543300
5857011|5503|CODE|2013-12-16|12.61|13.03|12.42|12.97|1363800
5857012|5503|CODE|2013-12-13|12.51|12.64|12.3|12.58|664400
5857013|5503|CODE|2013-12-12|12.48|12.53|12.13|12.45|681200
5857014|5503|CODE|2013-12-11|12.52|12.53|12.19|12.5|546000
5857015|5503|CODE|2013-12-10|12.43|12.54|12.34|12.52|378400
5857016|5503|CODE|2013-12-09|12.67|12.9|12.45|12.47|313100
5857017|5503|CODE|2013-12-06|12.67|13.11|12.59|12.63|781400
5857018|5503|CODE|2013-12-05|12.16|12.52|12.12|12.51|393800
5857019|5503|CODE|2013-12-04|12.3|12.54|12.14|12.15|341200
5857020|5503|CODE|2013-12-03|12.17|12.64|12.15|12.39|389600
5857021|5503|CODE|2013-12-02|12.4|12.51|12.18|12.23|581200
5851765|5498|SCCO|2014-01-17|28.91|29.34|28.9|29.34|2319700
5851766|5498|SCCO|2014-01-16|28.73|28.94|28.63|28.82|1941900
5851767|5498|SCCO|2014-01-15|28.38|28.81|28.38|28.64|2340600
5851768|5498|SCCO|2014-01-14|28.17|28.74|28.16|28.38|2218900
5851769|5498|SCCO|2014-01-13|27.56|27.91|27.45|27.82|2557600
5851770|5498|SCCO|2014-01-10|27.35|27.75|27.35|27.63|1453200
5851771|5498|SCCO|2014-01-09|27.66|27.73|27.2|27.27|1669500
5851772|5498|SCCO|2014-01-08|27.71|27.97|27.46|27.79|2737200
5851773|5498|SCCO|2014-01-07|28.11|28.22|27.82|27.84|1961400
5851774|5498|SCCO|2014-01-06|28.57|28.6|27.96|28.17|2433600
5851775|5498|SCCO|2014-01-03|29.17|29.23|28.54|28.56|2211700
5851776|5498|SCCO|2014-01-02|28.78|29.54|28.72|29.24|3357600
5851777|5498|SCCO|2013-12-31|28.5|28.73|28.44|28.71|1793300
5851778|5498|SCCO|2013-12-30|28.21|28.48|28.12|28.44|2150900
5851779|5498|SCCO|2013-12-27|27.8|27.99|27.7|27.91|1147900
5851780|5498|SCCO|2013-12-26|27.66|27.74|27.3|27.64|1262700
5851781|5498|SCCO|2013-12-24|27.29|27.59|27.21|27.55|617000
5851782|5498|SCCO|2013-12-23|27.62|27.7|27.07|27.24|1921600
5851783|5498|SCCO|2013-12-20|27.49|27.86|27.32|27.45|4474000
5851784|5498|SCCO|2013-12-19|26.8|27.19|26.78|27.03|2165700
5851785|5498|SCCO|2013-12-18|26.65|27.03|26.41|26.97|3326000
5851786|5498|SCCO|2013-12-17|26.32|26.75|25.95|26.2|2839300
5851787|5498|SCCO|2013-12-16|25.58|26.22|25.56|26.19|2618300
5851788|5498|SCCO|2013-12-13|25.09|25.5|25.08|25.48|2450600
5851789|5498|SCCO|2013-12-12|25.06|25.18|24.7|24.92|2278000
5851790|5498|SCCO|2013-12-11|25.97|25.98|25.24|25.24|2812200
5851791|5498|SCCO|2013-12-10|25.65|26.15|25.63|25.96|3060600
5851792|5498|SCCO|2013-12-09|25.09|25.69|25.05|25.6|1826800
5851793|5498|SCCO|2013-12-06|25.09|25.27|24.87|25.01|1819000
5851794|5498|SCCO|2013-12-05|24.75|24.92|24.6|24.78|3056400
5851795|5498|SCCO|2013-12-04|24.88|25.17|24.8|25|2172400
5851796|5498|SCCO|2013-12-03|24.74|25.03|24.71|24.88|2082800
5851797|5498|SCCO|2013-12-02|25.05|25.2|24.84|24.88|2227800
5865546|5511|SPR|2014-01-17|34.84|34.86|34.59|34.8|531400
5865547|5511|SPR|2014-01-16|35|35.13|34.74|34.77|916100
5865548|5511|SPR|2014-01-15|34.74|35.27|34.74|35.15|1222900
5865549|5511|SPR|2014-01-14|34.1|34.78|33.79|34.77|1430700
5865550|5511|SPR|2014-01-13|33.71|34.53|33.7|34|1824600
5865551|5511|SPR|2014-01-10|33.69|33.81|33.49|33.72|840900
5865552|5511|SPR|2014-01-09|34.05|34.07|33.51|33.56|1008900
5865553|5511|SPR|2014-01-08|33.62|34.11|33.28|33.84|1028300
5865554|5511|SPR|2014-01-07|33.6|34.09|33.44|33.69|1412500
5865555|5511|SPR|2014-01-06|34.25|34.47|33.88|34.06|1249500
5865556|5511|SPR|2014-01-03|33.71|34.2|33.67|34|496000
5865557|5511|SPR|2014-01-02|33.87|34.21|33.54|33.71|694800
5865558|5511|SPR|2013-12-31|33.88|34.28|33.88|34.08|420200
5865559|5511|SPR|2013-12-30|34.01|34.05|33.72|33.85|406200
5865560|5511|SPR|2013-12-27|34.36|34.47|33.77|33.97|531100
5823717|5459|SHI|2013-12-26|28.85|28.95|28.71|28.75|9800
5823718|5459|SHI|2013-12-24|28.73|28.96|28.73|28.95|6100
5823719|5459|SHI|2013-12-23|28.34|28.48|27.83|28.27|19800
5823720|5459|SHI|2013-12-20|28.8|28.88|28.66|28.66|16700
5823721|5459|SHI|2013-12-19|29.18|29.39|29.15|29.23|7500
5823722|5459|SHI|2013-12-18|29.4|29.61|29.12|29.42|14600
5823723|5459|SHI|2013-12-17|29.72|29.73|29.43|29.43|19600
5823724|5459|SHI|2013-12-16|30.16|30.43|30.11|30.19|34500
5823725|5459|SHI|2013-12-13|28.53|30.12|28.53|29.96|28000
5823726|5459|SHI|2013-12-12|27.72|27.85|27.6|27.67|30600
5823727|5459|SHI|2013-12-11|27.95|27.95|26.98|26.98|143100
5823728|5459|SHI|2013-12-10|42.77|42.98|42.69|42.91|15800
5823729|5459|SHI|2013-12-09|42.33|42.45|42.19|42.19|7100
5823730|5459|SHI|2013-12-06|42.63|42.89|42.57|42.89|11000
5823731|5459|SHI|2013-12-05|42.25|42.27|41.65|41.69|33200
5823732|5459|SHI|2013-12-04|43.22|43.22|42.09|42.78|37500
5823733|5459|SHI|2013-12-03|44.93|45|44.49|44.88|30000
5823734|5459|SHI|2013-12-02|44.68|44.76|44.12|44.24|20000
5898728|5550|SFN|2014-01-17|25.58|25.58|25.21|25.21|18200
5898729|5550|SFN|2014-01-16|25.41|25.58|25.39|25.42|3500
5898730|5550|SFN|2014-01-15|25.43|25.51|25.22|25.5|10000
5898731|5550|SFN|2014-01-14|25.29|25.4|25.29|25.33|3300
5898732|5550|SFN|2014-01-13|25.33|25.49|25.26|25.37|12300
5898733|5550|SFN|2014-01-10|25.34|25.45|25.34|25.45|1000
5898734|5550|SFN|2014-01-09|25.29|25.56|25.29|25.39|2800
5898735|5550|SFN|2014-01-08|25.47|25.86|25.25|25.32|11300
5898736|5550|SFN|2014-01-07|25.17|25.71|25.17|25.48|21200
5898737|5550|SFN|2014-01-06|25.29|25.31|25.28|25.3|1900
5898738|5550|SFN|2014-01-03|25.27|25.51|25.25|25.3|2900
5898739|5550|SFN|2014-01-02|25.08|25.45|25.08|25.42|6700
5898740|5550|SFN|2013-12-31|24.9|25.09|24.66|24.99|14300
5898741|5550|SFN|2013-12-30|24.89|25.06|24.86|24.91|35600
5898742|5550|SFN|2013-12-27|25.11|25.85|25.11|25.25|7800
5898743|5550|SFN|2013-12-26|25.9|25.94|25.5|25.52|19900
5898744|5550|SFN|2013-12-24|26.44|26.44|25.92|25.92|3100
5898745|5550|SFN|2013-12-23|27.02|27.02|26.04|26.04|7800
5898746|5550|SFN|2013-12-20|27.3|27.49|26.5|26.65|13600
5898747|5550|SFN|2013-12-19|26.54|27.27|26.1|26.79|21800
5898748|5550|SFN|2013-12-18|26.35|26.48|26.35|26.48|5800
5898749|5550|SFN|2013-12-17|26.69|26.69|26.05|26.35|17300
5898750|5550|SFN|2013-12-16|25.98|26.56|25.98|26.48|11800
5898751|5550|SFN|2013-12-13|25.39|26.26|25.39|26.26|20000
5898752|5550|SFN|2013-12-12|25.4|25.65|25.37|25.44|6300
5898753|5550|SFN|2013-12-11|25.5|25.5|25.32|25.4|3300
5898754|5550|SFN|2013-12-10|25.33|25.47|25.26|25.44|7600
5898755|5550|SFN|2013-12-09|25.29|25.53|25.29|25.37|5400
5898756|5550|SFN|2013-12-06|25.32|25.48|25.26|25.28|4400
5898757|5550|SFN|2013-12-05|25.46|25.55|25.25|25.31|15600
5898758|5550|SFN|2013-12-04|25.3|25.59|25.27|25.59|10000
5898759|5550|SFN|2013-12-03|25.38|25.48|25.29|25.32|8800
5898760|5550|SFN|2013-12-02|25.22|25.52|25.2|25.28|10000
5893504|5544|STE|2014-01-17|49.58|49.87|49.18|49.4|123800
5893505|5544|STE|2014-01-16|49.3|49.71|49.3|49.66|135200
5893506|5544|STE|2014-01-15|49.64|49.92|49.18|49.53|117800
5893507|5544|STE|2014-01-14|49.11|49.67|48.68|49.47|172500
5893508|5544|STE|2014-01-13|48.7|49.05|48.49|48.92|394600
5893509|5544|STE|2014-01-10|49.27|49.57|48.77|48.92|304200
5893510|5544|STE|2014-01-09|48.84|49.39|48.65|49.34|464800
5893511|5544|STE|2014-01-08|48.16|48.81|47.94|48.72|327900
5893512|5544|STE|2014-01-07|47.67|48.48|47.59|48.31|268100
5893513|5544|STE|2014-01-06|47.41|47.51|46.97|47.45|250200
5893514|5544|STE|2014-01-03|47.18|47.39|46.96|47.31|129000
5893515|5544|STE|2014-01-02|48.05|48.15|46.94|47.19|286800
5893516|5544|STE|2013-12-31|48.18|48.43|47.85|48.05|175400
5893517|5544|STE|2013-12-30|48.21|48.47|47.9|48.01|133200
5893518|5544|STE|2013-12-27|48.22|48.38|48.01|48.32|135600
5893519|5544|STE|2013-12-26|48.28|48.28|47.57|47.96|155400
5893520|5544|STE|2013-12-24|47.93|48.5|47.93|48.11|125600
5893521|5544|STE|2013-12-23|47.69|48.01|47.46|48.01|173200
5893522|5544|STE|2013-12-20|46.78|47.77|46.72|47.66|689000
5893523|5544|STE|2013-12-19|46.37|46.65|46.03|46.63|235600
5893524|5544|STE|2013-12-18|45.7|46.56|45.29|46.55|161700
5893525|5544|STE|2013-12-17|45.91|45.91|45.03|45.56|168100
5893526|5544|STE|2013-12-16|45.63|46.42|45.02|45.9|198200
5893527|5544|STE|2013-12-13|45.19|45.62|45.01|45.5|194000
5893528|5544|STE|2013-12-12|44.9|45.28|44.69|45.1|168700
5893529|5544|STE|2013-12-11|46.07|46.23|44.85|44.99|263300
5893530|5544|STE|2013-12-10|46.47|46.47|45.82|46|190300
5865561|5511|SPR|2013-12-26|33.98|34.28|33.91|34.18|324400
5865562|5511|SPR|2013-12-24|33.93|34.26|33.86|33.99|129900
5865563|5511|SPR|2013-12-23|33.92|33.98|33.66|33.95|822200
5865564|5511|SPR|2013-12-20|32.95|33.75|32.87|33.6|928000
5865565|5511|SPR|2013-12-19|33.49|33.62|32.82|32.9|1290200
5865566|5511|SPR|2013-12-18|32.31|33.64|31.98|33.57|2685500
5865567|5511|SPR|2013-12-17|32.5|32.5|31.79|31.97|2440700
5865568|5511|SPR|2013-12-16|31.98|32.35|31.94|32.25|837100
5865569|5511|SPR|2013-12-13|32.23|32.35|31.76|31.99|665000
5865570|5511|SPR|2013-12-12|31.88|32.37|31.73|32.09|1744000
5865571|5511|SPR|2013-12-11|32.83|32.83|31.78|31.87|1318100
5865572|5511|SPR|2013-12-10|32.86|33.05|32.69|32.74|988200
5865573|5511|SPR|2013-12-09|32.9|33.12|32.78|32.99|995500
5865574|5511|SPR|2013-12-06|32.71|32.88|32.5|32.85|1547700
5865575|5511|SPR|2013-12-05|32.51|32.66|31.86|32.36|1786800
5865576|5511|SPR|2013-12-04|31.58|31.75|31.05|31.64|1440200
5865577|5511|SPR|2013-12-03|32.36|32.41|31.66|31.78|1404700
5865578|5511|SPR|2013-12-02|32.67|33.13|32.42|32.47|1133400
5864240|5510|TRK|2014-01-17|20.16|20.34|19.8|19.88|16200
5864241|5510|TRK|2014-01-16|19.8|20.34|19.74|20.1|23700
5864242|5510|TRK|2014-01-15|20.05|20.2|19.72|19.81|18000
5864243|5510|TRK|2014-01-14|19.7|20|19.7|19.95|20400
5864244|5510|TRK|2014-01-13|19.84|19.99|19.52|19.67|25700
5864245|5510|TRK|2014-01-10|19.79|19.92|19.73|19.81|17800
5864246|5510|TRK|2014-01-09|19.85|19.94|19.67|19.73|26400
5864247|5510|TRK|2014-01-08|19.8|19.94|19.62|19.73|70700
5864248|5510|TRK|2014-01-07|19.8|19.94|19.66|19.76|12300
5864249|5510|TRK|2014-01-06|20.05|20.05|19.67|19.71|15300
5864250|5510|TRK|2014-01-03|19.83|20.03|19.47|19.94|57200
5864251|5510|TRK|2014-01-02|19.84|20.03|19.71|19.76|63400
5864252|5510|TRK|2013-12-31|19.97|20.02|19.81|19.85|24900
5864253|5510|TRK|2013-12-30|19.86|19.98|19.81|19.89|18400
5864254|5510|TRK|2013-12-27|20.09|20.1|19.82|19.93|13800
5864255|5510|TRK|2013-12-26|20.13|20.14|19.93|20|24100
5864256|5510|TRK|2013-12-24|20.01|20.09|19.94|19.99|11400
5864257|5510|TRK|2013-12-23|20.14|20.14|19.88|19.94|19700
5864258|5510|TRK|2013-12-20|20.23|20.25|19.89|20|81100
5864259|5510|TRK|2013-12-19|20.56|20.75|19.93|20.15|16900
5864260|5510|TRK|2013-12-18|19.89|20.69|19.89|20.64|46100
5864261|5510|TRK|2013-12-17|19.94|20.12|19.83|19.89|9300
5864262|5510|TRK|2013-12-16|20|20.12|19.83|19.89|22600
5864263|5510|TRK|2013-12-13|19.97|20.22|19.79|19.93|16400
5864264|5510|TRK|2013-12-12|20.04|20.1|19.75|19.97|13100
5864265|5510|TRK|2013-12-11|20.06|20.14|19.7|20.04|27400
5864266|5510|TRK|2013-12-10|20|20.07|19.69|19.97|46500
5864267|5510|TRK|2013-12-09|20.07|20.13|19.78|19.96|19100
5864268|5510|TRK|2013-12-06|20.09|20.19|19.79|20.07|20400
5864269|5510|TRK|2013-12-05|19.69|20.17|19.69|19.81|8600
5864270|5510|TRK|2013-12-04|19.76|20.23|19.76|19.89|42100
5864271|5510|TRK|2013-12-03|19.1|20.21|19.1|19.78|35400
5864272|5510|TRK|2013-12-02|20.2|20.26|19.03|19.07|26200
5915991|5573|SMLP|2014-01-17|37.13|37.69|36.8|37.23|79200
5915992|5573|SMLP|2014-01-16|36.8|37.45|36.66|37.01|29500
5915993|5573|SMLP|2014-01-15|36.24|38.36|36.24|36.66|69000
5915994|5573|SMLP|2014-01-14|35.5|36.65|35.32|36.55|21200
5915995|5573|SMLP|2014-01-13|35.73|36.07|35.32|35.6|11000
5915996|5573|SMLP|2014-01-10|35.95|36.3|35.4|35.73|27800
5915997|5573|SMLP|2014-01-09|35.59|35.98|34.72|35.98|13400
5915998|5573|SMLP|2014-01-08|36.05|36.05|35.4|35.8|15800
5915999|5573|SMLP|2014-01-07|36.08|36.61|35.52|35.95|34000
5916000|5573|SMLP|2014-01-06|35.66|36.23|35.41|36.21|47100
5916001|5573|SMLP|2014-01-03|35.91|36.5|35.28|35.8|42300
5916002|5573|SMLP|2014-01-02|36.64|36.73|35.59|35.8|88600
5916003|5573|SMLP|2013-12-31|37.01|38.2|36.5|36.65|27900
5916004|5573|SMLP|2013-12-30|37.02|37.53|36.23|37.1|30000
5916005|5573|SMLP|2013-12-27|36.5|37.6|36.3|37.05|24500
5916006|5573|SMLP|2013-12-26|35.84|37|35.84|36.28|28600
5916007|5573|SMLP|2013-12-24|35|36.99|34.94|35.88|42700
5916008|5573|SMLP|2013-12-23|35.1|35.42|34.52|35.03|20800
5916009|5573|SMLP|2013-12-20|34.59|35.27|34.59|34.91|27800
5916010|5573|SMLP|2013-12-19|34.99|35.32|34.02|34.3|26600
5916011|5573|SMLP|2013-12-18|34|35.11|33.58|34.99|151100
5916012|5573|SMLP|2013-12-17|34.2|34.28|33.88|34.2|19800
5916013|5573|SMLP|2013-12-16|34.02|34.25|33.92|34|25700
5916014|5573|SMLP|2013-12-13|34|34.25|33.88|34|17500
5916015|5573|SMLP|2013-12-12|33.94|34.4|33.8|34|17000
5916016|5573|SMLP|2013-12-11|34.3|34.7|33.75|33.82|12300
5916017|5573|SMLP|2013-12-10|33.93|34.5|33.82|34.19|15700
5874685|5524|SMP|2013-12-13|34.92|35.09|34.46|34.82|73800
5874686|5524|SMP|2013-12-12|33.94|35|33.93|34.71|135400
5874687|5524|SMP|2013-12-11|34.3|34.8|33.79|34.01|102100
5874688|5524|SMP|2013-12-10|34.22|34.32|33.92|34.23|91800
5874689|5524|SMP|2013-12-09|34.33|34.5|34.02|34.31|78500
5874690|5524|SMP|2013-12-06|34.4|34.77|33.87|34.39|99400
5874691|5524|SMP|2013-12-05|33.81|34.33|33.75|33.98|87300
5874692|5524|SMP|2013-12-04|34.03|35.13|33.94|33.98|84000
5874693|5524|SMP|2013-12-03|34.24|34.54|33.95|34.13|90600
5874694|5524|SMP|2013-12-02|34.76|34.87|34.03|34.4|95400
5867240|5514|LEAF|2014-01-17|26.11|26.12|25.45|25.71|124500
5867241|5514|LEAF|2014-01-16|26.28|26.82|25.98|26.05|515300
5867242|5514|LEAF|2014-01-15|25.57|26.85|25.46|26.19|556100
5867243|5514|LEAF|2014-01-14|25.27|25.5|25.12|25.45|165200
5867244|5514|LEAF|2014-01-13|26.3|26.3|25.05|25.21|178800
5867245|5514|LEAF|2014-01-10|26.35|26.63|25.76|26.36|314500
5867246|5514|LEAF|2014-01-09|27.15|27.34|26.2|26.3|587900
5867247|5514|LEAF|2014-01-08|27.03|27.28|26.56|27.17|145600
5867248|5514|LEAF|2014-01-07|25.54|27.29|25.54|27.12|357700
5867249|5514|LEAF|2014-01-06|25.3|25.54|25.16|25.45|457200
5867250|5514|LEAF|2014-01-03|25.72|25.72|24.99|25.15|223700
5867251|5514|LEAF|2014-01-02|25.29|25.9|25.11|25.73|617800
5867252|5514|LEAF|2013-12-31|25.15|25.65|24.93|25.28|223100
5867253|5514|LEAF|2013-12-30|24.98|25.21|24.68|25.09|154200
5867254|5514|LEAF|2013-12-27|24.84|25.2|24.51|25.04|100900
5867255|5514|LEAF|2013-12-26|24.64|24.67|24.43|24.6|88900
5867256|5514|LEAF|2013-12-24|24.45|24.65|24.31|24.5|71400
5867257|5514|LEAF|2013-12-23|23.74|24.68|23.63|24.5|348400
5867258|5514|LEAF|2013-12-20|23.57|23.92|23.22|23.58|2632200
5867259|5514|LEAF|2013-12-19|23.51|23.95|23.37|23.46|320000
5867260|5514|LEAF|2013-12-18|23.03|23.8|22.76|23.61|525700
5867261|5514|LEAF|2013-12-17|22.9|23.24|21.89|23.09|501600
5867262|5514|LEAF|2013-12-16|22.53|23.1|22.46|22.95|354200
5867263|5514|LEAF|2013-12-13|22.61|22.72|21.83|22.5|491300
5867264|5514|LEAF|2013-12-12|21.4|22.22|21.4|21.79|309700
5867265|5514|LEAF|2013-12-11|21.75|22.6|21.4|21.41|455900
5867266|5514|LEAF|2013-12-10|21.18|22.03|21.18|21.8|162600
5867267|5514|LEAF|2013-12-09|21.71|21.76|20.99|21.18|201700
5867268|5514|LEAF|2013-12-06|22.33|22.38|21.71|21.77|281800
5867269|5514|LEAF|2013-12-05|21.63|22.19|21.32|21.83|198100
5867270|5514|LEAF|2013-12-04|21.13|21.74|21.07|21.6|178600
5867271|5514|LEAF|2013-12-03|21.38|21.38|21|21.2|230400
5867272|5514|LEAF|2013-12-02|21|21.5|21|21.35|324500
5882498|5533|SGU|2014-01-17|5.47|5.55|5.45|5.51|33700
5882499|5533|SGU|2014-01-16|5.45|5.47|5.4|5.44|40500
5882500|5533|SGU|2014-01-15|5.47|5.52|5.42|5.42|47000
5882501|5533|SGU|2014-01-14|5.46|5.52|5.44|5.52|32500
5882502|5533|SGU|2014-01-13|5.55|5.55|5.43|5.43|33600
5882503|5533|SGU|2014-01-10|5.52|5.54|5.5|5.54|49800
5882504|5533|SGU|2014-01-09|5.42|5.53|5.4|5.5|57600
5882505|5533|SGU|2014-01-08|5.41|5.47|5.32|5.46|45900
5882506|5533|SGU|2014-01-07|5.54|5.55|5.43|5.43|146200
5882507|5533|SGU|2014-01-06|5.5|5.56|5.4|5.52|78000
5882508|5533|SGU|2014-01-03|5.33|5.48|5.32|5.46|43100
5882509|5533|SGU|2014-01-02|5.27|5.45|5.26|5.3|65400
5882510|5533|SGU|2013-12-31|5.3|5.33|5.25|5.25|85100
5882511|5533|SGU|2013-12-30|5.29|5.35|5.25|5.29|105200
5882512|5533|SGU|2013-12-27|5.28|5.37|5.28|5.32|57700
5882513|5533|SGU|2013-12-26|5.33|5.37|5.33|5.34|39100
5882514|5533|SGU|2013-12-24|5.33|5.37|5.33|5.36|15000
5882515|5533|SGU|2013-12-23|5.4|5.43|5.36|5.36|46300
5882516|5533|SGU|2013-12-20|5.38|5.44|5.33|5.4|68700
5882517|5533|SGU|2013-12-19|5.27|5.37|5.27|5.34|39000
5882518|5533|SGU|2013-12-18|5.37|5.37|5.25|5.26|60600
5882519|5533|SGU|2013-12-17|5.39|5.43|5.31|5.37|44000
5882520|5533|SGU|2013-12-16|5.5|5.5|5.4|5.4|92500
5882521|5533|SGU|2013-12-13|5.43|5.52|5.38|5.5|69400
5882522|5533|SGU|2013-12-12|5.38|5.49|5.37|5.49|47100
5882523|5533|SGU|2013-12-11|5.42|5.5|5.4|5.44|55200
5882524|5533|SGU|2013-12-10|5.41|5.45|5.38|5.39|22700
5882525|5533|SGU|2013-12-09|5.43|5.49|5.39|5.44|71100
5882526|5533|SGU|2013-12-06|5.45|5.47|5.3|5.43|87200
5882527|5533|SGU|2013-12-05|5.47|5.47|5.3|5.4|89500
5882528|5533|SGU|2013-12-04|5.45|5.5|5.4|5.5|42200
5882529|5533|SGU|2013-12-03|5.57|5.57|5.45|5.47|17500
5882530|5533|SGU|2013-12-02|5.5|5.53|5.45|5.46|44700
5878580|5527|SXI|2014-01-17|61.76|61.94|60.76|61.12|22900
5878581|5527|SXI|2014-01-16|61.85|61.85|61.3|61.65|14400
5875993|5525|SPF|2013-12-11|8.17|8.18|7.93|7.98|3479100
5875994|5525|SPF|2013-12-10|8.23|8.39|8.16|8.18|3943600
5875995|5525|SPF|2013-12-09|8.12|8.31|8.09|8.16|4173100
5875996|5525|SPF|2013-12-06|8.14|8.23|8.07|8.12|2479600
5875997|5525|SPF|2013-12-05|8.07|8.11|7.99|8.04|2355800
5875998|5525|SPF|2013-12-04|7.98|8.17|7.92|8.1|4469700
5875999|5525|SPF|2013-12-03|8.01|8.15|7.97|8.07|3614600
5876000|5525|SPF|2013-12-02|8.18|8.25|8.03|8.06|2821900
5867185|5513|SRLP|2014-01-17|18|18.24|17.85|18.24|27200
5867186|5513|SRLP|2014-01-16|17.85|18.05|17.85|17.98|23400
5867187|5513|SRLP|2014-01-15|17.85|17.95|17.85|17.85|80200
5867188|5513|SRLP|2014-01-14|17.92|18.21|17.85|17.85|26400
5867189|5513|SRLP|2014-01-13|17.92|18.06|17.85|17.85|37500
5867190|5513|SRLP|2014-01-10|18|18.07|17.89|18.01|23300
5867191|5513|SRLP|2014-01-09|18|18.15|18|18.01|76800
5867192|5513|SRLP|2014-01-08|17.85|18.14|17.85|18.1|106400
5867193|5513|SRLP|2014-01-07|17.98|18.15|17.85|17.93|41800
5867194|5513|SRLP|2014-01-06|18.06|18.19|17.87|17.98|44200
5867195|5513|SRLP|2014-01-03|18.33|18.33|17.68|18.16|41200
5867196|5513|SRLP|2014-01-02|18.42|18.45|17.93|18.2|115900
5867197|5513|SRLP|2013-12-31|17.88|18.49|17.88|18.24|108800
5867198|5513|SRLP|2013-12-30|17.92|18.14|17.61|17.85|73400
5867199|5513|SRLP|2013-12-27|17.62|17.99|17.5|17.86|52300
5867200|5513|SRLP|2013-12-26|17.5|17.75|17.34|17.68|76900
5867201|5513|SRLP|2013-12-24|17.75|17.82|17.63|17.65|18000
5867202|5513|SRLP|2013-12-23|17.68|18.1|17.51|17.76|84900
5867203|5513|SRLP|2013-12-20|17.28|17.74|17.25|17.74|30300
5867204|5513|SRLP|2013-12-19|17.35|17.35|17.06|17.16|25600
5867205|5513|SRLP|2013-12-18|17.11|17.64|17.11|17.35|79200
5867206|5513|SRLP|2013-12-17|17.08|17.15|17.03|17.08|41500
5867207|5513|SRLP|2013-12-16|17.28|17.28|17.07|17.13|29500
5867208|5513|SRLP|2013-12-13|17.1|17.45|16.88|17.16|70300
5867209|5513|SRLP|2013-12-12|17.08|17.27|17.05|17.07|26700
5867210|5513|SRLP|2013-12-11|17.52|17.52|17.05|17.14|280900
5867211|5513|SRLP|2013-12-10|17.25|17.65|17.25|17.49|59900
5867212|5513|SRLP|2013-12-09|17|17.33|17|17.32|29800
5867213|5513|SRLP|2013-12-06|17.3|17.67|17.01|17.01|81400
5867214|5513|SRLP|2013-12-05|17.34|17.73|17.15|17.18|79400
5886416|5536|STWD|2014-01-17|28.75|29.16|28.71|28.91|2004300
5886417|5536|STWD|2014-01-16|28.73|28.87|28.62|28.69|1973100
5886418|5536|STWD|2014-01-15|28.65|28.74|28.42|28.68|1388600
5886419|5536|STWD|2014-01-14|28.22|28.8|28.15|28.46|2761100
5886420|5536|STWD|2014-01-13|28.09|28.22|28|28.21|918200
5886421|5536|STWD|2014-01-10|28.13|28.33|27.99|28.14|803300
5886422|5536|STWD|2014-01-09|28.2|28.28|27.96|28.03|1375700
5886423|5536|STWD|2014-01-08|28.1|28.2|27.85|28.18|880900
5886424|5536|STWD|2014-01-07|28.08|28.33|28|28.1|1161700
5886425|5536|STWD|2014-01-06|27.93|28.17|27.88|28.05|1502400
5886426|5536|STWD|2014-01-03|27.73|28|27.64|27.94|1311600
5886427|5536|STWD|2014-01-02|27.64|27.74|27.55|27.71|1272000
5886428|5536|STWD|2013-12-31|27.46|27.81|27.45|27.7|1110000
5886429|5536|STWD|2013-12-30|27.18|27.46|27.15|27.46|1023900
5886430|5536|STWD|2013-12-27|27.42|27.42|27.01|27.16|1357700
5886431|5536|STWD|2013-12-26|27.9|28|27.6|27.76|1143900
5886432|5536|STWD|2013-12-24|27.77|27.85|27.74|27.84|352200
5886433|5536|STWD|2013-12-23|27.91|27.95|27.53|27.65|2905200
5886434|5536|STWD|2013-12-20|27.61|27.87|27.61|27.85|1968700
5886435|5536|STWD|2013-12-19|28.03|28.09|27.6|27.62|1534300
5886436|5536|STWD|2013-12-18|28.1|28.31|27.71|28.16|2071900
5886437|5536|STWD|2013-12-17|27.63|28|27.57|27.95|1575900
5886438|5536|STWD|2013-12-16|27.43|27.63|27.35|27.55|1131600
5886439|5536|STWD|2013-12-13|27.39|27.62|27.19|27.32|1427200
5886440|5536|STWD|2013-12-12|27.69|27.78|27.29|27.35|1976400
5886441|5536|STWD|2013-12-11|28.04|28.05|27.66|27.77|2364400
5886442|5536|STWD|2013-12-10|28.01|28.24|27.99|28.02|968400
5886443|5536|STWD|2013-12-09|27.92|28.09|27.9|28.01|1264000
5886444|5536|STWD|2013-12-06|27.63|27.89|27.53|27.89|1833700
5886445|5536|STWD|2013-12-05|27.58|27.62|27.37|27.56|1940500
5886446|5536|STWD|2013-12-04|27.32|27.7|27.27|27.67|1616800
5886447|5536|STWD|2013-12-03|27.47|27.61|27.35|27.54|2023100
5886448|5536|STWD|2013-12-02|27.88|28.05|27.49|27.57|1635800
5904045|5557|STON|2014-01-17|26.5|26.56|26.36|26.5|44400
5904046|5557|STON|2014-01-16|26.24|26.54|26.22|26.46|61100
5904047|5557|STON|2014-01-15|26.17|26.25|26.05|26.23|49700
5904048|5557|STON|2014-01-14|25.82|26.16|25.82|26.04|63900
5904049|5557|STON|2014-01-13|25.76|26.16|25.76|25.9|75800
5904050|5557|STON|2014-01-10|25.93|26|25.77|25.77|59200
5904051|5557|STON|2014-01-09|26|26|25.87|25.95|44400
5893531|5544|STE|2013-12-09|46.45|46.69|45.95|46.62|128500
5893532|5544|STE|2013-12-06|46.18|46.82|46.18|46.44|151200
5893533|5544|STE|2013-12-05|45.3|45.7|45.07|45.7|103500
5893534|5544|STE|2013-12-04|45.64|45.83|44.72|45.28|120600
5893535|5544|STE|2013-12-03|45.85|46.2|45.65|45.9|119600
5893536|5544|STE|2013-12-02|46.09|46.34|45.63|46.05|135800
5885110|5535|HOT|2014-01-17|78.92|79.31|78.46|78.87|926700
5885111|5535|HOT|2014-01-16|78.51|78.88|78.33|78.71|610400
5885112|5535|HOT|2014-01-15|78.18|78.75|78.01|78.57|940200
5885113|5535|HOT|2014-01-14|77.65|78.56|77.11|78.17|1390200
5885114|5535|HOT|2014-01-13|76.98|78.86|76.98|77.24|1339200
5885115|5535|HOT|2014-01-10|78.38|78.79|78.04|78.75|1509600
5885116|5535|HOT|2014-01-09|78.69|78.84|77.55|78.58|1251700
5885117|5535|HOT|2014-01-08|77.9|78.61|77.66|78.6|1153600
5885118|5535|HOT|2014-01-07|78.54|78.96|77.69|77.78|1157400
5885119|5535|HOT|2014-01-06|78.77|78.82|77.76|77.92|1029100
5885120|5535|HOT|2014-01-03|78.99|79.29|78.52|78.58|725000
5885121|5535|HOT|2014-01-02|79.46|79.58|78.63|79|869700
5885122|5535|HOT|2013-12-31|79.47|79.77|79.2|79.45|786800
5885123|5535|HOT|2013-12-30|78.72|79.36|78.72|79.19|911000
5885124|5535|HOT|2013-12-27|79.67|79.69|78.95|79.03|665000
5885125|5535|HOT|2013-12-26|79.29|79.66|79.13|79.31|544900
5885126|5535|HOT|2013-12-24|78.83|79.46|78.72|79.16|515000
5885127|5535|HOT|2013-12-23|79.13|79.37|78.62|78.7|1230000
5885128|5535|HOT|2013-12-20|78.13|79.24|78.13|78.9|2277700
5885129|5535|HOT|2013-12-19|77.69|78.47|77.42|77.76|1940400
5885130|5535|HOT|2013-12-18|76.03|78.21|75.62|78.11|3398800
5885131|5535|HOT|2013-12-17|75.78|76.24|75.11|75.77|1757100
5885132|5535|HOT|2013-12-16|76.05|76.47|75.52|75.91|2482600
5885133|5535|HOT|2013-12-13|73.61|74.81|73.56|74.2|2630000
5885134|5535|HOT|2013-12-12|73.32|74|72.76|73.26|3035100
5885135|5535|HOT|2013-12-11|72.45|73.35|72.08|72.22|1846400
5885136|5535|HOT|2013-12-10|74.26|74.44|73.35|73.9|1339600
5885137|5535|HOT|2013-12-09|74.01|74.61|73.85|74.31|1021700
5885138|5535|HOT|2013-12-06|73.82|74.13|73.43|73.98|892700
5885139|5535|HOT|2013-12-05|73.23|73.68|72.77|72.87|1067600
5885140|5535|HOT|2013-12-04|73.56|73.76|71.97|73.37|1803800
5885141|5535|HOT|2013-12-03|74.08|75.06|73.63|74.15|1468600
5885142|5535|HOT|2013-12-02|74.44|75.28|73.96|74.42|1192100
5900286|5552|STM|2014-01-17|7.74|7.79|7.73|7.75|587100
5900287|5552|STM|2014-01-16|8.09|8.09|7.94|8.01|298100
5900288|5552|STM|2014-01-15|8.1|8.13|8|8.08|585400
5900289|5552|STM|2014-01-14|7.99|8.03|7.93|7.99|664700
5900290|5552|STM|2014-01-13|7.72|7.84|7.72|7.78|835000
5900291|5552|STM|2014-01-10|7.54|7.67|7.53|7.66|533800
5900292|5552|STM|2014-01-09|7.46|7.47|7.35|7.4|1003800
5900293|5552|STM|2014-01-08|7.62|7.67|7.54|7.55|646600
5900294|5552|STM|2014-01-07|7.62|7.72|7.56|7.68|1310300
5900295|5552|STM|2014-01-06|7.9|7.92|7.81|7.82|487200
5900296|5552|STM|2014-01-03|7.88|7.9|7.81|7.83|517300
5900297|5552|STM|2014-01-02|7.88|7.91|7.75|7.77|879900
5900298|5552|STM|2013-12-31|7.91|8|7.91|8|506800
5900299|5552|STM|2013-12-30|7.96|7.99|7.93|7.96|589600
5900300|5552|STM|2013-12-27|8|8.04|7.96|7.98|686200
5900301|5552|STM|2013-12-26|7.87|8|7.87|7.99|324600
5900302|5552|STM|2013-12-24|7.88|7.91|7.84|7.91|169100
5900303|5552|STM|2013-12-23|7.75|7.9|7.73|7.9|1292200
5900304|5552|STM|2013-12-20|7.51|7.62|7.45|7.58|1304800
5900305|5552|STM|2013-12-19|7.4|7.41|7.3|7.35|745800
5900306|5552|STM|2013-12-18|7.43|7.52|7.36|7.51|939500
5900307|5552|STM|2013-12-17|7.26|7.28|7.2|7.26|1577000
5900308|5552|STM|2013-12-16|7.36|7.37|7.31|7.32|465900
5900309|5552|STM|2013-12-13|7.41|7.43|7.35|7.35|417600
5900310|5552|STM|2013-12-12|7.52|7.53|7.44|7.48|811900
5900311|5552|STM|2013-12-11|7.7|7.74|7.62|7.64|635800
5900312|5552|STM|2013-12-10|7.59|7.8|7.56|7.76|768900
5900313|5552|STM|2013-12-09|7.47|7.51|7.41|7.43|490600
5900314|5552|STM|2013-12-06|7.52|7.58|7.45|7.55|597000
5900315|5552|STM|2013-12-05|7.64|7.68|7.56|7.62|719900
5900316|5552|STM|2013-12-04|7.59|7.71|7.57|7.69|621600
5900317|5552|STM|2013-12-03|7.64|7.71|7.61|7.66|867800
5900318|5552|STM|2013-12-02|7.76|7.88|7.75|7.79|471800
5897422|5548|SF|2014-01-17|49.81|49.85|48.74|49.08|301300
5897423|5548|SF|2014-01-16|49.5|49.85|49.15|49.82|399200
5897424|5548|SF|2014-01-15|48.83|49.54|48.48|49.5|542500
5897425|5548|SF|2014-01-14|48.36|49.1|48.2|48.9|286400
5897426|5548|SF|2014-01-13|48.5|48.81|47.8|48.22|337700
5897427|5548|SF|2014-01-10|48.55|48.81|47.95|48.5|231200
5916018|5573|SMLP|2013-12-09|33.76|34|33.38|34|18800
5916019|5573|SMLP|2013-12-06|33.71|35.57|33.6|33.8|52100
5916020|5573|SMLP|2013-12-05|33.32|33.87|33.29|33.75|16100
5916021|5573|SMLP|2013-12-04|33.38|33.84|33.3|33.79|20300
5916022|5573|SMLP|2013-12-03|33.7|33.95|33.56|33.79|36100
5916023|5573|SMLP|2013-12-02|33.58|34.21|33.34|33.68|53600
5915251|5569|INN|2014-01-17|8.95|9|8.91|8.92|344600
5915252|5569|INN|2014-01-16|9|9.02|8.88|8.95|505900
5915253|5569|INN|2014-01-15|8.95|9.06|8.95|8.99|721200
5915254|5569|INN|2014-01-14|8.88|9.1|8.85|8.95|656400
5915255|5569|INN|2014-01-13|8.93|8.96|8.78|8.87|636900
5915256|5569|INN|2014-01-10|9.04|9.04|8.89|8.98|242200
5915257|5569|INN|2014-01-09|8.95|9.02|8.91|9.02|551700
5915258|5569|INN|2014-01-08|8.94|8.96|8.85|8.94|492900
5915259|5569|INN|2014-01-07|8.94|9|8.9|8.97|490000
5915260|5569|INN|2014-01-06|8.88|8.92|8.81|8.91|441700
5915261|5569|INN|2014-01-03|8.83|8.9|8.79|8.87|623300
5915262|5569|INN|2014-01-02|9|9.03|8.79|8.84|727400
5915263|5569|INN|2013-12-31|9.09|9.09|9|9|295200
5915264|5569|INN|2013-12-30|9|9.1|8.95|9.05|377900
5915265|5569|INN|2013-12-27|8.99|9.01|8.86|9|416400
5915266|5569|INN|2013-12-26|9.01|9.01|8.9|8.95|226800
5915267|5569|INN|2013-12-24|8.96|9|8.9|8.96|205700
5915268|5569|INN|2013-12-23|8.99|9.02|8.9|8.98|340400
5915269|5569|INN|2013-12-20|8.75|8.98|8.72|8.98|1213200
5915270|5569|INN|2013-12-19|8.69|8.8|8.64|8.8|540700
5915271|5569|INN|2013-12-18|8.68|8.7|8.54|8.7|458500
5915272|5569|INN|2013-12-17|8.72|8.72|8.63|8.65|262000
5915273|5569|INN|2013-12-16|8.6|8.75|8.58|8.69|276400
5915274|5569|INN|2013-12-13|8.64|8.75|8.6|8.6|589600
5915275|5569|INN|2013-12-12|8.69|8.7|8.64|8.64|369800
5915276|5569|INN|2013-12-11|8.8|8.84|8.6|8.68|477700
5915277|5569|INN|2013-12-10|8.82|8.93|8.75|8.75|356600
5915278|5569|INN|2013-12-09|8.91|8.91|8.74|8.86|335200
5915279|5569|INN|2013-12-06|8.79|8.91|8.74|8.91|383000
5915280|5569|INN|2013-12-05|8.64|8.8|8.63|8.71|311600
5915281|5569|INN|2013-12-04|8.75|8.78|8.57|8.7|594400
5915282|5569|INN|2013-12-03|8.88|8.89|8.74|8.81|405700
5915283|5569|INN|2013-12-02|9.11|9.11|8.84|8.89|419800
5910325|5565|SYK|2014-01-17|78.82|78.89|78.08|78.2|1632900
5910326|5565|SYK|2014-01-16|78.23|78.87|78.09|78.68|951800
5910327|5565|SYK|2014-01-15|78.26|78.49|77.67|78.25|1166200
5910328|5565|SYK|2014-01-14|77.75|78.4|77.48|78.16|1573600
5910329|5565|SYK|2014-01-13|77.83|78.29|77.36|77.43|1482300
5910330|5565|SYK|2014-01-10|77.17|78.53|76.89|78.15|1879800
5910331|5565|SYK|2014-01-09|77.23|77.35|76.65|76.99|2129200
5910332|5565|SYK|2014-01-08|76.22|77.21|76.11|77.02|2146300
5910333|5565|SYK|2014-01-07|74.87|75.92|74.87|75.78|1576200
5910334|5565|SYK|2014-01-06|75.48|75.6|74.92|75.35|2301700
5910335|5565|SYK|2014-01-03|74.02|75.18|74.02|74.84|719500
5910336|5565|SYK|2014-01-02|75.12|75.12|74.4|74.63|1204400
5910337|5565|SYK|2013-12-31|75.25|75.25|74.9|75.14|1006400
5910338|5565|SYK|2013-12-30|75.19|75.29|74.9|75.02|759200
5910339|5565|SYK|2013-12-27|75.3|75.33|74.78|75.06|686400
5910340|5565|SYK|2013-12-26|75|75.55|74.93|75.39|519500
5910341|5565|SYK|2013-12-24|74.89|75.34|74.75|75|648600
5910342|5565|SYK|2013-12-23|75|75.08|74.58|75.01|1041500
5910343|5565|SYK|2013-12-20|74.03|74.81|73.85|74.72|1872900
5910344|5565|SYK|2013-12-19|73.62|73.99|73.05|73.85|1544200
5910345|5565|SYK|2013-12-18|71.73|73.81|71.47|73.76|2722900
5910346|5565|SYK|2013-12-17|71.8|71.86|71.24|71.65|2272600
5910347|5565|SYK|2013-12-16|72.02|72.21|71.4|71.56|2012900
5910348|5565|SYK|2013-12-13|72.04|72.15|71.22|71.56|2079500
5910349|5565|SYK|2013-12-12|72.53|72.62|71.81|71.84|1422400
5910350|5565|SYK|2013-12-11|74.41|74.45|72.68|72.73|1079400
5910351|5565|SYK|2013-12-10|74.35|74.66|74.01|74.4|1030300
5910352|5565|SYK|2013-12-09|74.48|74.66|74.06|74.61|935700
5910353|5565|SYK|2013-12-06|73.94|74.54|73.81|74.52|1092900
5910354|5565|SYK|2013-12-05|73.19|73.69|73.08|73.16|762200
5910355|5565|SYK|2013-12-04|73.65|74.01|72.76|73.29|786000
5910356|5565|SYK|2013-12-03|74.05|74.23|73.44|73.93|1066900
5910357|5565|SYK|2013-12-02|74.32|74.76|74.15|74.26|827300
5902898|5554|EDF|2014-01-17|18.24|18.33|18.15|18.24|69900
5902899|5554|EDF|2014-01-16|18.09|18.19|18.09|18.19|63400
5902900|5554|EDF|2014-01-15|18.23|18.24|18.06|18.15|69500
5902901|5554|EDF|2014-01-14|18.32|18.33|18.24|18.31|58300
5902902|5554|EDF|2014-01-13|18.4|18.42|18.17|18.22|63100
5902903|5554|EDF|2014-01-10|18.29|18.37|18.07|18.32|75000
5902904|5554|EDF|2014-01-09|18.52|18.54|18.15|18.18|102200
5902905|5554|EDF|2014-01-08|18.46|18.6|18.26|18.45|53600
5902906|5554|EDF|2014-01-07|18.61|18.61|18.29|18.43|87500
5902907|5554|EDF|2014-01-06|18.24|18.49|18.2|18.45|61100
5902908|5554|EDF|2014-01-03|18.32|18.49|18.11|18.12|187000
5902909|5554|EDF|2014-01-02|18.38|18.58|18.36|18.57|39900
5902910|5554|EDF|2013-12-31|18.27|18.63|18.21|18.32|175300
5902911|5554|EDF|2013-12-30|18.8|18.8|18.33|18.37|136600
5902912|5554|EDF|2013-12-27|18.88|18.92|18.55|18.9|129800
5902913|5554|EDF|2013-12-26|18.97|19.15|18.74|18.98|173500
5902914|5554|EDF|2013-12-24|18.84|19.14|18.78|19.09|116100
5902915|5554|EDF|2013-12-23|18.1|18.94|18.1|18.84|227000
5902916|5554|EDF|2013-12-20|18.17|18.17|17.85|18.05|154300
5902917|5554|EDF|2013-12-19|18.27|18.32|18.02|18.11|105800
5902918|5554|EDF|2013-12-18|18.17|18.32|18.05|18.2|110200
5902919|5554|EDF|2013-12-17|17.96|18.37|17.96|18.14|153700
5902920|5554|EDF|2013-12-16|18.05|18.21|17.96|18.02|199300
5902921|5554|EDF|2013-12-13|18|18.22|18|18.04|99000
5902922|5554|EDF|2013-12-12|18.22|18.22|18|18.05|141900
5902923|5554|EDF|2013-12-11|18.66|18.66|18.14|18.29|108500
5902924|5554|EDF|2013-12-10|18.64|18.89|18.43|18.73|126000
5902925|5554|EDF|2013-12-09|18.41|18.6|18.38|18.58|101400
5902926|5554|EDF|2013-12-06|18.58|18.58|18.26|18.34|96900
5902927|5554|EDF|2013-12-05|18.38|18.47|18.35|18.43|90900
5902928|5554|EDF|2013-12-04|18.5|18.5|18.28|18.4|75200
5902929|5554|EDF|2013-12-03|18.42|18.63|18.36|18.59|348800
5902930|5554|EDF|2013-12-02|18.48|18.57|18.47|18.52|172100
5916318|5574|SUI|2014-01-17|43.63|43.66|43.03|43.38|97100
5916319|5574|SUI|2014-01-16|43.26|43.66|43.26|43.6|74700
5916320|5574|SUI|2014-01-15|42.87|43.4|42.54|43.27|93300
5916321|5574|SUI|2014-01-14|42.57|42.99|42.34|42.72|65200
5916322|5574|SUI|2014-01-13|42.65|42.88|42.05|42.37|91300
5916323|5574|SUI|2014-01-10|42.46|42.95|42.35|42.85|95400
5916324|5574|SUI|2014-01-09|42.89|42.89|41.81|42.34|80000
5916325|5574|SUI|2014-01-08|43.58|43.74|42.5|42.74|108300
5916326|5574|SUI|2014-01-07|42.94|44.3|42.94|43.71|148900
5916327|5574|SUI|2014-01-06|42.55|42.75|41.81|42.18|130200
5916328|5574|SUI|2014-01-03|41.99|42.69|41.65|42.44|72900
5916329|5574|SUI|2014-01-02|42.52|42.87|41.71|41.98|107000
5916330|5574|SUI|2013-12-31|42.54|43.54|42.2|42.64|268900
5916331|5574|SUI|2013-12-30|41.65|43.04|41.53|42.54|177400
5916332|5574|SUI|2013-12-27|41.52|41.75|41.05|41.74|135500
5916333|5574|SUI|2013-12-26|42.77|43.1|41.66|42.09|155700
5916334|5574|SUI|2013-12-24|42.48|43.06|42.36|42.66|109900
5916335|5574|SUI|2013-12-23|42.6|42.74|42.03|42.39|158300
5916336|5574|SUI|2013-12-20|42.14|42.58|41.73|42.52|329500
5916337|5574|SUI|2013-12-19|42.16|42.31|41.53|42.23|152400
5916338|5574|SUI|2013-12-18|41.23|42.64|40.9|42.34|190800
5916339|5574|SUI|2013-12-17|40.87|41.36|40.49|41.15|91300
5916340|5574|SUI|2013-12-16|40.85|40.96|40.23|40.74|99100
5916341|5574|SUI|2013-12-13|40.03|41.01|39.53|40.76|256400
5916342|5574|SUI|2013-12-12|40.47|40.91|39.72|39.87|240200
5916343|5574|SUI|2013-12-11|41.7|41.7|40.3|40.36|266300
5916344|5574|SUI|2013-12-10|41.83|42.36|41.74|41.75|124600
5916345|5574|SUI|2013-12-09|41.64|41.93|41.59|41.83|152700
5916346|5574|SUI|2013-12-06|41.43|41.89|41.06|41.72|105900
5916347|5574|SUI|2013-12-05|40.81|41.18|40.51|40.91|146400
5916348|5574|SUI|2013-12-04|40.68|41.48|40.37|40.76|71800
5916349|5574|SUI|2013-12-03|40.3|41.04|40.29|40.77|115800
5916350|5574|SUI|2013-12-02|40.69|41.25|40.19|40.44|90500
5914243|5568|SMFG|2014-01-17|10.34|10.37|10.31|10.34|901000
5914244|5568|SMFG|2014-01-16|10.32|10.32|10.22|10.27|667700
5914245|5568|SMFG|2014-01-15|10.34|10.44|10.34|10.38|937100
5914246|5568|SMFG|2014-01-14|10.23|10.3|10.2|10.27|1397500
5914247|5568|SMFG|2014-01-13|10.31|10.33|10.22|10.26|2412300
5914248|5568|SMFG|2014-01-10|10.35|10.39|10.27|10.35|670800
5914249|5568|SMFG|2014-01-09|10.29|10.3|10.19|10.24|666000
5914250|5568|SMFG|2014-01-08|10.35|10.4|10.32|10.35|838300
5914251|5568|SMFG|2014-01-07|10.38|10.4|10.31|10.36|847600
5914252|5568|SMFG|2014-01-06|10.39|10.45|10.35|10.38|958400
5914253|5568|SMFG|2014-01-03|10.33|10.35|10.27|10.29|790300
5914254|5568|SMFG|2014-01-02|10.38|10.43|10.27|10.29|1001100
5914255|5568|SMFG|2013-12-31|10.43|10.51|10.42|10.49|1239600
5914256|5568|SMFG|2013-12-30|10.41|10.46|10.4|10.44|1099100
5914257|5568|SMFG|2013-12-27|10.42|10.59|10.33|10.4|1236600
5914258|5568|SMFG|2013-12-26|10.29|10.38|10.23|10.35|1080700
5914259|5568|SMFG|2013-12-24|10.19|10.2|10.16|10.2|932200
5914260|5568|SMFG|2013-12-23|10.38|10.4|10.27|10.31|1468400
5878582|5527|SXI|2014-01-15|60.81|62.05|60.81|61.78|28700
5878583|5527|SXI|2014-01-14|60.34|61.07|60.13|60.88|19200
5878584|5527|SXI|2014-01-13|61.23|61.5|59.8|60.34|22500
5878585|5527|SXI|2014-01-10|61.74|61.91|61.17|61.54|24500
5878586|5527|SXI|2014-01-09|62.61|62.76|61.25|61.94|23300
5878587|5527|SXI|2014-01-08|62.81|63.04|61.85|62.39|33000
5878588|5527|SXI|2014-01-07|62.98|63.76|62.5|63.03|42800
5878589|5527|SXI|2014-01-06|63.15|63.47|62.79|62.91|41700
5878590|5527|SXI|2014-01-03|63.01|63.48|62.45|63.07|45800
5878591|5527|SXI|2014-01-02|62.62|63.48|62.46|63.15|43600
5878592|5527|SXI|2013-12-31|62.72|63.12|62.62|62.88|27700
5878593|5527|SXI|2013-12-30|63.21|63.91|62.62|62.76|18200
5878594|5527|SXI|2013-12-27|63.7|63.83|62.57|63.14|23400
5878595|5527|SXI|2013-12-26|64.26|64.9|62.95|63.41|42900
5878596|5527|SXI|2013-12-24|63.54|64.55|63.12|63.98|35300
5878597|5527|SXI|2013-12-23|63.17|63.35|62.42|63.28|55400
5878598|5527|SXI|2013-12-20|61.27|63.37|61.09|62.72|149700
5878599|5527|SXI|2013-12-19|60.62|61.79|59.35|61.04|70500
5878600|5527|SXI|2013-12-18|60.2|61.06|58.83|60.87|70500
5878601|5527|SXI|2013-12-17|60.44|60.59|59.58|60.32|25800
5878602|5527|SXI|2013-12-16|60.22|60.82|60.16|60.65|56100
5878603|5527|SXI|2013-12-13|60.53|60.84|59.98|60.16|33600
5878604|5527|SXI|2013-12-12|59.35|60.78|59.35|60.52|57600
5878605|5527|SXI|2013-12-11|60.58|60.79|59.18|59.47|57700
5878606|5527|SXI|2013-12-10|60.66|60.91|60.38|60.66|65300
5878607|5527|SXI|2013-12-09|59.39|61.19|59.22|60.91|146400
5878608|5527|SXI|2013-12-06|59|59.78|58.68|59.51|57700
5878609|5527|SXI|2013-12-05|58.06|59.18|57.72|58.66|30700
5878610|5527|SXI|2013-12-04|58.07|59.44|57.91|58.2|38400
5878611|5527|SXI|2013-12-03|57.4|58.77|57.19|58.51|56100
5878612|5527|SXI|2013-12-02|58.67|58.67|56.15|57.67|94500
5912937|5567|SPH|2014-01-17|44.65|44.78|44.5|44.6|156800
5912938|5567|SPH|2014-01-16|44.56|44.97|44.5|44.6|157700
5912939|5567|SPH|2014-01-15|45.05|45.35|44.26|44.78|472500
5912940|5567|SPH|2014-01-14|46.19|46.19|45.85|46.08|218100
5912941|5567|SPH|2014-01-13|46.41|46.62|45.99|46.19|123700
5912942|5567|SPH|2014-01-10|45.94|46.45|45.7|46.43|189400
5912943|5567|SPH|2014-01-09|45.5|46|45.15|46|172400
5912944|5567|SPH|2014-01-08|45.69|45.8|44.57|45.49|226300
5912945|5567|SPH|2014-01-07|46.05|46.19|45.45|45.68|154700
5912946|5567|SPH|2014-01-06|46.07|46.37|45.8|45.92|149800
5912947|5567|SPH|2014-01-03|45.63|46.35|45.46|46.23|183300
5912948|5567|SPH|2014-01-02|46.67|46.79|46|46.02|134800
5912949|5567|SPH|2013-12-31|46.56|47.16|46.49|46.9|104100
5912950|5567|SPH|2013-12-30|46.64|46.9|46.25|46.76|96300
5912951|5567|SPH|2013-12-27|46.27|46.9|46.05|46.73|131500
5912952|5567|SPH|2013-12-26|46.83|47.19|46.16|46.23|109200
5912953|5567|SPH|2013-12-24|46.7|47.38|46.5|47.01|88800
5912954|5567|SPH|2013-12-23|46.75|47|46.15|46.73|213600
5912955|5567|SPH|2013-12-20|46.3|47|46.02|46.52|389300
5912956|5567|SPH|2013-12-19|45.62|46.49|45.45|46.15|173500
5912957|5567|SPH|2013-12-18|45.5|45.9|45|45.83|183500
5912958|5567|SPH|2013-12-17|45.51|46.35|45.5|45.69|183600
5912959|5567|SPH|2013-12-16|46.26|46.51|45.52|45.62|135100
5912960|5567|SPH|2013-12-13|45.87|46.64|45.53|46.24|154600
5912961|5567|SPH|2013-12-12|45.43|46.08|45.09|45.68|112700
5912962|5567|SPH|2013-12-11|45.62|45.62|45.17|45.33|137400
5912963|5567|SPH|2013-12-10|45.43|45.69|45.3|45.59|165100
5912964|5567|SPH|2013-12-09|44.97|45.56|44.86|45.44|129800
5912965|5567|SPH|2013-12-06|45.05|45.13|44.37|44.92|142300
5912966|5567|SPH|2013-12-05|44.5|45.13|44.21|44.82|112900
5912967|5567|SPH|2013-12-04|45.19|45.48|44.52|44.69|83600
5912968|5567|SPH|2013-12-03|44.95|45.53|44.64|45.42|140600
5912969|5567|SPH|2013-12-02|46.11|46.11|44.62|45.07|117800
5909019|5561|BEE|2014-01-17|9.53|9.61|9.53|9.57|697400
5909020|5561|BEE|2014-01-16|9.56|9.61|9.51|9.57|775000
5909021|5561|BEE|2014-01-15|9.59|9.67|9.52|9.56|1800700
5909022|5561|BEE|2014-01-14|9.42|9.56|9.4|9.53|775200
5909023|5561|BEE|2014-01-13|9.53|9.55|9.31|9.35|1477600
5909024|5561|BEE|2014-01-10|9.41|9.47|9.3|9.34|590000
5909025|5561|BEE|2014-01-09|9.48|9.49|9.27|9.39|496200
5909026|5561|BEE|2014-01-08|9.52|9.55|9.36|9.44|625900
5909027|5561|BEE|2014-01-07|9.47|9.63|9.45|9.5|813100
5909028|5561|BEE|2014-01-06|9.4|9.48|9.28|9.41|1868200
5909029|5561|BEE|2014-01-03|9.41|9.5|9.38|9.38|1130500
5909030|5561|BEE|2014-01-02|9.39|9.42|9.28|9.41|1525200
5909031|5561|BEE|2013-12-31|9.5|9.55|9.42|9.45|1277100
5909032|5561|BEE|2013-12-30|9.42|9.47|9.35|9.47|1028100
5914261|5568|SMFG|2013-12-20|10.21|10.32|10.17|10.29|1416900
5914262|5568|SMFG|2013-12-19|10.21|10.22|10.12|10.2|960100
5914263|5568|SMFG|2013-12-18|10.06|10.23|10.04|10.21|1012800
5914264|5568|SMFG|2013-12-17|9.8|9.86|9.78|9.82|471100
5914265|5568|SMFG|2013-12-16|9.79|9.88|9.77|9.82|1762200
5914266|5568|SMFG|2013-12-13|9.8|9.85|9.76|9.8|814900
5914267|5568|SMFG|2013-12-12|9.7|9.87|9.69|9.83|1185500
5914268|5568|SMFG|2013-12-11|9.81|9.81|9.67|9.68|871900
5914269|5568|SMFG|2013-12-10|9.78|9.84|9.75|9.83|1514700
5914270|5568|SMFG|2013-12-09|9.89|9.89|9.79|9.86|838900
5914271|5568|SMFG|2013-12-06|9.88|9.93|9.87|9.91|526800
5914272|5568|SMFG|2013-12-05|9.8|9.81|9.74|9.77|479100
5914273|5568|SMFG|2013-12-04|9.77|9.87|9.74|9.8|843200
5914274|5568|SMFG|2013-12-03|9.85|9.93|9.81|9.86|1800600
5914275|5568|SMFG|2013-12-02|10.03|10.03|9.94|9.94|1352400
5948274|5618|XRS|2014-01-17|24.34|24.48|23.86|24.05|404600
5948275|5618|XRS|2014-01-16|23.42|24.43|23.35|24.2|464700
5948276|5618|XRS|2014-01-15|23.27|23.51|22.9|23.4|427500
5948277|5618|XRS|2014-01-14|22.93|23.38|22.7|23.36|609400
5948278|5618|XRS|2014-01-13|23.03|23.37|22.64|23.01|487800
5948279|5618|XRS|2014-01-10|22.53|23|22.31|22.91|332600
5948280|5618|XRS|2014-01-09|23.88|23.88|22.26|22.53|814600
5948281|5618|XRS|2014-01-08|22.97|23.83|22.61|23.49|681800
5948282|5618|XRS|2014-01-07|21.73|23.53|21.73|22.18|1184900
5948283|5618|XRS|2014-01-06|21.51|22.12|21.42|21.58|762700
5948284|5618|XRS|2014-01-03|21.35|21.97|21.3|21.49|470100
5948285|5618|XRS|2014-01-02|22|22.04|21.04|21.15|346500
5948286|5618|XRS|2013-12-31|22.05|22.12|21.84|21.99|141700
5948287|5618|XRS|2013-12-30|22|22.37|21.83|21.99|329800
5948288|5618|XRS|2013-12-27|22.1|22.48|21.53|21.83|292100
5948289|5618|XRS|2013-12-26|22.64|22.64|21.77|21.98|457000
5948290|5618|XRS|2013-12-24|20.15|21.56|20.1|21.5|816400
5948291|5618|XRS|2013-12-23|19.87|20.03|19.8|20|304600
5948292|5618|XRS|2013-12-20|19.77|20.04|19.75|19.87|386000
5948293|5618|XRS|2013-12-19|19.89|20|19.8|19.89|370200
5948294|5618|XRS|2013-12-18|19.72|19.96|19.72|19.89|209200
5948295|5618|XRS|2013-12-17|19.76|19.98|19.72|19.78|194100
5948296|5618|XRS|2013-12-16|19.9|20.16|19.69|19.75|286500
5948297|5618|XRS|2013-12-13|19.79|19.95|19.67|19.83|145900
5948298|5618|XRS|2013-12-12|19.06|19.92|18.9|19.74|319600
5948299|5618|XRS|2013-12-11|19.53|19.69|18|18.9|1076700
5948300|5618|XRS|2013-12-10|19.85|19.98|19.51|19.75|202900
5948301|5618|XRS|2013-12-09|20.02|20.33|19.5|19.85|328900
5948302|5618|XRS|2013-12-06|19.81|19.93|19.66|19.88|223700
5948303|5618|XRS|2013-12-05|19.85|19.85|19.5|19.66|200300
5948304|5618|XRS|2013-12-04|19.45|19.93|19.45|19.87|257300
5948305|5618|XRS|2013-12-03|19.65|19.95|19.06|19.48|330700
5948306|5618|XRS|2013-12-02|19.64|19.94|19.61|19.82|224500
5944826|5615|TAHO|2014-01-17|16.84|17.77|16.84|17.71|102300
5944827|5615|TAHO|2014-01-16|16.9|16.98|16.59|16.78|50600
5944828|5615|TAHO|2014-01-15|16.68|16.98|16.57|16.91|61600
5944829|5615|TAHO|2014-01-14|16.53|16.7|16.23|16.69|163200
5944830|5615|TAHO|2014-01-13|16.33|16.64|16.18|16.54|109700
5944831|5615|TAHO|2014-01-10|16.17|16.82|16.17|16.41|83700
5944832|5615|TAHO|2014-01-09|16.14|16.29|16|16.1|59100
5944833|5615|TAHO|2014-01-08|16.03|16.2|15.84|16.16|69300
5944834|5615|TAHO|2014-01-07|16.09|16.21|15.73|16.17|67900
5944835|5615|TAHO|2014-01-06|16.65|16.71|16.05|16.14|76300
5944836|5615|TAHO|2014-01-03|16.85|16.85|16.55|16.66|54200
5944837|5615|TAHO|2014-01-02|17.12|17.12|16.68|16.68|93700
5944838|5615|TAHO|2013-12-31|16.1|16.78|15.95|16.64|62100
5944839|5615|TAHO|2013-12-30|16.22|16.41|16.06|16.15|71900
5944840|5615|TAHO|2013-12-27|16.05|16.47|16.02|16.38|60400
5944841|5615|TAHO|2013-12-26|16.4|16.78|15.74|15.88|32600
5944842|5615|TAHO|2013-12-24|15.78|16.3|15.78|16.23|58700
5944843|5615|TAHO|2013-12-23|15.63|16.08|15.63|15.78|54500
5944844|5615|TAHO|2013-12-20|15.94|16.15|15.72|15.72|283500
5944845|5615|TAHO|2013-12-19|16.14|16.41|15.83|15.92|65100
5944846|5615|TAHO|2013-12-18|16.4|16.61|16.3|16.37|66700
5944847|5615|TAHO|2013-12-17|16.56|16.56|16.25|16.4|50500
5944848|5615|TAHO|2013-12-16|16.49|16.96|16.47|16.56|40300
5944849|5615|TAHO|2013-12-13|16.62|16.91|16.31|16.45|40500
5944850|5615|TAHO|2013-12-12|16.1|16.55|15.86|16.5|37900
5944851|5615|TAHO|2013-12-11|16.9|17.05|16.32|16.39|94300
5944852|5615|TAHO|2013-12-10|16.64|17.16|16.64|16.97|153100
5944853|5615|TAHO|2013-12-09|16.38|16.45|16.17|16.41|89600
5944854|5615|TAHO|2013-12-06|16.44|16.49|16.07|16.18|67500
5944855|5615|TAHO|2013-12-05|16.34|16.58|16.08|16.28|146400
5897428|5548|SF|2014-01-09|48.68|49.35|48.23|48.51|348100
5897429|5548|SF|2014-01-08|48.14|48.91|48.03|48.7|574800
5897430|5548|SF|2014-01-07|47.71|48.81|47.53|48.24|349300
5897431|5548|SF|2014-01-06|47.61|47.88|47.12|47.4|356900
5897432|5548|SF|2014-01-03|47.05|47.73|46.78|47.32|209200
5897433|5548|SF|2014-01-02|47.62|47.62|46.78|47.04|273000
5897434|5548|SF|2013-12-31|47.56|48.13|47.56|47.92|259500
5897435|5548|SF|2013-12-30|46.77|47.87|46.77|47.5|302700
5897436|5548|SF|2013-12-27|47.24|47.37|46.4|46.92|172600
5897437|5548|SF|2013-12-26|47.09|47.45|46.9|47.02|162100
5897438|5548|SF|2013-12-24|47|47.41|46.6|46.89|147500
5897439|5548|SF|2013-12-23|47|47.2|46.48|47.07|339800
5897440|5548|SF|2013-12-20|46.41|46.93|45.86|46.67|619000
5897441|5548|SF|2013-12-19|46.1|46.57|45.92|46.3|249400
5897442|5548|SF|2013-12-18|44.97|46.35|44.57|46.24|436500
5897443|5548|SF|2013-12-17|45.4|45.48|44.51|44.78|461300
5897444|5548|SF|2013-12-16|44.96|45.78|44.88|45.46|241700
5897445|5548|SF|2013-12-13|45.13|45.34|44.6|44.84|303000
5897446|5548|SF|2013-12-12|44.63|45.15|44.43|44.8|282400
5897447|5548|SF|2013-12-11|44.82|45.12|44.4|44.52|305400
5897448|5548|SF|2013-12-10|45.09|45.24|44.52|44.7|282800
5897449|5548|SF|2013-12-09|45.67|45.7|45|45.28|260000
5897450|5548|SF|2013-12-06|45.77|46.28|45.37|45.64|322500
5897451|5548|SF|2013-12-05|44.56|45.04|44.33|45.03|262900
5897452|5548|SF|2013-12-04|44.34|45.13|44.21|44.71|226600
5897453|5548|SF|2013-12-03|45.06|45.39|44.13|44.55|279300
5897454|5548|SF|2013-12-02|44.73|45.56|44.66|45.14|318100
5930258|5592|SUSS|2014-01-17|61.8|63.12|61.51|61.82|177900
5930259|5592|SUSS|2014-01-16|61.88|62.07|60.93|61.78|222200
5930260|5592|SUSS|2014-01-15|62.65|62.65|61.37|61.74|251200
5930261|5592|SUSS|2014-01-14|61.44|62.25|59.42|62.04|379500
5930262|5592|SUSS|2014-01-13|62.57|62.9|60.81|61.59|243500
5930263|5592|SUSS|2014-01-10|64|64.37|62.59|62.87|196000
5930264|5592|SUSS|2014-01-09|64.05|64.57|63.31|64.1|219600
5930265|5592|SUSS|2014-01-08|64.15|64.43|63.24|64|295700
5930266|5592|SUSS|2014-01-07|61.88|64.15|60.98|64.04|338100
5930267|5592|SUSS|2014-01-06|63.11|64.4|61.54|61.84|229000
5930268|5592|SUSS|2014-01-03|64.27|64.54|61.71|63.18|224500
5930269|5592|SUSS|2014-01-02|65.5|65.5|63.97|64.28|122700
5930270|5592|SUSS|2013-12-31|65.69|65.86|64.37|65.49|259900
5930271|5592|SUSS|2013-12-30|64.39|65.64|63.92|65.37|98200
5930272|5592|SUSS|2013-12-27|65.34|65.34|64.28|64.5|102600
5930273|5592|SUSS|2013-12-26|64.82|65.69|63.78|65.06|99200
5930274|5592|SUSS|2013-12-24|65.98|66.69|64.62|64.75|79900
5930275|5592|SUSS|2013-12-23|66.69|66.69|65.55|65.98|129900
5930276|5592|SUSS|2013-12-20|63.3|66.55|63|66.26|484800
5930277|5592|SUSS|2013-12-19|62.78|63.25|62.42|62.67|145500
5930278|5592|SUSS|2013-12-18|62.86|63.48|61.87|63.02|230600
5930279|5592|SUSS|2013-12-17|63.16|63.41|62.7|62.88|157600
5930280|5592|SUSS|2013-12-16|63.57|64.42|62.9|63.24|201300
5930281|5592|SUSS|2013-12-13|63.89|64.33|63.03|63.46|142600
5930282|5592|SUSS|2013-12-12|63.43|64.16|63.17|63.66|172200
5930283|5592|SUSS|2013-12-11|64.01|64.4|62.95|63.25|239000
5930284|5592|SUSS|2013-12-10|65.1|65.1|63.56|64.12|188100
5930285|5592|SUSS|2013-12-09|64.51|66.26|64.07|65.53|196000
5930286|5592|SUSS|2013-12-06|64.49|64.73|64.04|64.38|163900
5930287|5592|SUSS|2013-12-05|63.49|64.66|63.04|63.71|188500
5930288|5592|SUSS|2013-12-04|62.96|63.94|62.55|63.7|170700
5930289|5592|SUSS|2013-12-03|64.42|64.5|62.82|63.16|182000
5930290|5592|SUSS|2013-12-02|64.21|64.51|63.08|64.34|184400
5926340|5589|SPN|2014-01-17|26|26.22|25.64|26.11|1842700
5926341|5589|SPN|2014-01-16|25.93|26.14|25.76|25.87|1517300
5926342|5589|SPN|2014-01-15|25.68|26.14|25.55|26.02|2100500
5926343|5589|SPN|2014-01-14|24.88|25.76|24.88|25.67|2187300
5926344|5589|SPN|2014-01-13|24.98|25.39|24.75|24.82|2584300
5926345|5589|SPN|2014-01-10|24.45|25|24.32|24.96|2439300
5926346|5589|SPN|2014-01-09|24.72|24.84|24.13|24.44|3108500
5926347|5589|SPN|2014-01-08|25.17|25.25|24.5|24.67|1958900
5926348|5589|SPN|2014-01-07|25.17|25.24|24.78|25.15|2838100
5926349|5589|SPN|2014-01-06|25.72|25.87|25.24|25.51|1481900
5926350|5589|SPN|2014-01-03|25.8|26.08|25.67|25.71|1031000
5926351|5589|SPN|2014-01-02|26.44|26.65|25.58|25.77|1717500
5926352|5589|SPN|2013-12-31|26.23|26.71|26.23|26.61|1403900
5926353|5589|SPN|2013-12-30|26.6|26.6|26.2|26.23|1510800
5926354|5589|SPN|2013-12-27|25.57|26.5|25.57|26.33|1893100
5926355|5589|SPN|2013-12-26|25.89|26.05|25.53|25.56|932300
5926356|5589|SPN|2013-12-24|25.61|25.9|25.6|25.79|527000
5926357|5589|SPN|2013-12-23|25.34|25.67|25.2|25.55|1523700
5904052|5557|STON|2014-01-08|25.97|26|25.8|26|41100
5904053|5557|STON|2014-01-07|25.78|26|25.78|25.87|49400
5904054|5557|STON|2014-01-06|25.65|25.98|25.59|25.63|40800
5904055|5557|STON|2014-01-03|25.75|25.8|25.5|25.59|38400
5904056|5557|STON|2014-01-02|25.35|25.8|25.35|25.65|46000
5904057|5557|STON|2013-12-31|25.5|25.78|25.43|25.52|80300
5904058|5557|STON|2013-12-30|25.65|25.68|25.37|25.58|41300
5904059|5557|STON|2013-12-27|25.54|25.65|25.33|25.64|35200
5904060|5557|STON|2013-12-26|25.33|25.6|25.31|25.37|36900
5904061|5557|STON|2013-12-24|25.2|25.61|25.12|25.2|36400
5904062|5557|STON|2013-12-23|25|25.65|25|25.33|85200
5904063|5557|STON|2013-12-20|25.3|25.3|24.87|25.05|47200
5904064|5557|STON|2013-12-19|25.52|25.52|25.05|25.27|26000
5904065|5557|STON|2013-12-18|24.99|25.53|24.95|25.42|59100
5904066|5557|STON|2013-12-17|25.06|25.1|24.8|25.02|31400
5904067|5557|STON|2013-12-16|24.87|25.1|24.62|24.97|58500
5904068|5557|STON|2013-12-13|24.57|24.99|24.56|24.86|37100
5904069|5557|STON|2013-12-12|24.8|25|24.52|24.6|36500
5904070|5557|STON|2013-12-11|25.13|25.13|24.8|24.9|40000
5904071|5557|STON|2013-12-10|25|25.14|24.85|25.06|49000
5904072|5557|STON|2013-12-09|25.25|25.3|24.94|25.03|67800
5904073|5557|STON|2013-12-06|25.17|25.35|25.08|25.28|37300
5904074|5557|STON|2013-12-05|25.2|25.26|24.92|25.01|37600
5904075|5557|STON|2013-12-04|25.29|25.29|24.89|25.23|37300
5904076|5557|STON|2013-12-03|25.3|25.33|24.88|24.99|45100
5904077|5557|STON|2013-12-02|25.11|25.36|25|25.24|38500
5870050|5518|STJ|2014-01-17|67.01|67.1|65.85|65.9|2540800
5870051|5518|STJ|2014-01-16|65.93|67.18|65.93|66.8|2028600
5870052|5518|STJ|2014-01-15|66.15|66.46|65.85|65.9|3448100
5870053|5518|STJ|2014-01-14|66.8|66.83|65.88|66.15|3730400
5870054|5518|STJ|2014-01-13|66.5|68.39|66.21|66.38|4265100
5870055|5518|STJ|2014-01-10|65.5|66.3|65.2|66|3663300
5870056|5518|STJ|2014-01-09|64.88|65.72|64.44|65.34|3334700
5870057|5518|STJ|2014-01-08|64.91|65.55|64.63|65.4|3623700
5870058|5518|STJ|2014-01-07|65.21|65.55|64.74|64.9|4722800
5870059|5518|STJ|2014-01-06|62.78|64.15|62.18|63.64|5594100
5870060|5518|STJ|2014-01-03|61.71|62|61.1|61.19|2675000
5870061|5518|STJ|2014-01-02|61.7|62.22|61.48|61.71|2001900
5870062|5518|STJ|2013-12-31|62.08|62.26|61.76|61.95|1860700
5870063|5518|STJ|2013-12-30|62.23|62.44|61.77|61.94|1718600
5870064|5518|STJ|2013-12-27|62.76|63|62.07|62.25|1532400
5870065|5518|STJ|2013-12-26|62.62|63.15|61.73|62.74|1702100
5870066|5518|STJ|2013-12-24|62.36|62.92|62.25|62.51|531400
5870067|5518|STJ|2013-12-23|61.95|62.53|61.75|62.43|1989900
5870068|5518|STJ|2013-12-20|60.99|61.93|60.83|61.89|3616500
5870069|5518|STJ|2013-12-19|60.15|61.12|60.05|60.82|2198400
5870070|5518|STJ|2013-12-18|59.05|60.78|58.87|60.51|3592800
5870071|5518|STJ|2013-12-17|58.6|59.63|58.48|59.42|2167600
5870072|5518|STJ|2013-12-16|58.92|59.56|58.92|59.04|2470900
5870073|5518|STJ|2013-12-13|57.92|58.21|57.32|57.99|2379600
5870074|5518|STJ|2013-12-12|58.74|58.97|57.3|58.01|2784700
5870075|5518|STJ|2013-12-11|59.34|59.64|58.03|58.15|3281900
5870076|5518|STJ|2013-12-10|59.13|59.69|59.08|59.41|1676700
5870077|5518|STJ|2013-12-09|59.72|59.96|59|59.11|1903800
5870078|5518|STJ|2013-12-06|58.8|59.85|58.8|59.75|2183800
5870079|5518|STJ|2013-12-05|58.21|58.37|57.75|58.08|1579800
5870080|5518|STJ|2013-12-04|59.45|59.72|57.88|58.37|2838800
5870081|5518|STJ|2013-12-03|58.62|59.88|58.55|59.87|2718300
5870082|5518|STJ|2013-12-02|58.52|59.39|58.29|58.98|1373000
5872050|5522|SSI|2014-01-17|20.2|20.4|19.81|19.88|647800
5872051|5522|SSI|2014-01-16|19.88|20.34|19.81|20.04|710000
5872052|5522|SSI|2014-01-15|19.59|20.01|19.59|19.82|1098800
5872053|5522|SSI|2014-01-14|19.93|20.04|19.37|19.62|1072000
5872054|5522|SSI|2014-01-13|20.8|20.83|19.57|19.89|933700
5872055|5522|SSI|2014-01-10|21.31|21.33|20.81|21.11|347600
5872056|5522|SSI|2014-01-09|21.13|21.59|21.09|21.25|277800
5872057|5522|SSI|2014-01-08|21.52|21.57|20.7|21.15|820500
5872058|5522|SSI|2014-01-07|21.58|21.8|21.28|21.59|424000
5872059|5522|SSI|2014-01-06|21.63|21.92|21.43|21.51|405700
5872060|5522|SSI|2014-01-03|21.58|21.81|21.38|21.64|284200
5872061|5522|SSI|2014-01-02|22.11|22.25|21.49|21.59|423700
5872062|5522|SSI|2013-12-31|22.71|22.72|22.17|22.22|232300
5872063|5522|SSI|2013-12-30|22.52|22.99|22.41|22.6|339000
5872064|5522|SSI|2013-12-27|22.53|22.84|22.47|22.55|149400
5872065|5522|SSI|2013-12-26|22.43|22.73|22.3|22.54|230700
5872066|5522|SSI|2013-12-24|22.18|22.44|22.18|22.41|98200
5872067|5522|SSI|2013-12-23|22.14|22.14|21.67|22.11|233400
5872068|5522|SSI|2013-12-20|21.15|21.91|21.07|21.87|714600
5909033|5561|BEE|2013-12-27|9.47|9.47|9.28|9.42|863400
5909034|5561|BEE|2013-12-26|9.52|9.52|9.36|9.43|589500
5909035|5561|BEE|2013-12-24|9.44|9.51|9.36|9.45|324200
5909036|5561|BEE|2013-12-23|9.57|9.61|9.44|9.46|900300
5909037|5561|BEE|2013-12-20|9.44|9.51|9.36|9.5|2194200
5909038|5561|BEE|2013-12-19|9.43|9.5|9.35|9.39|1299600
5909039|5561|BEE|2013-12-18|9.3|9.55|9.13|9.47|1512800
5909040|5561|BEE|2013-12-17|9.13|9.29|8.98|9.29|2023400
5909041|5561|BEE|2013-12-16|8.81|9.16|8.79|9.15|2920600
5909042|5561|BEE|2013-12-13|8.72|8.84|8.63|8.8|2284800
5909043|5561|BEE|2013-12-12|8.61|8.74|8.52|8.66|1493100
5909044|5561|BEE|2013-12-11|8.76|8.76|8.52|8.63|2265300
5909045|5561|BEE|2013-12-10|8.91|9.1|8.77|8.78|8059800
5909046|5561|BEE|2013-12-09|8.84|8.94|8.72|8.94|636700
5909047|5561|BEE|2013-12-06|8.93|8.98|8.81|8.81|725300
5909048|5561|BEE|2013-12-05|8.76|8.95|8.74|8.85|454700
5909049|5561|BEE|2013-12-04|8.78|8.87|8.65|8.8|1468800
5909050|5561|BEE|2013-12-03|8.73|8.9|8.63|8.84|929100
5909051|5561|BEE|2013-12-02|8.91|8.92|8.69|8.77|1180000
5871356|5519|STAG|2014-01-17|21.43|21.9|21.41|21.45|324400
5871357|5519|STAG|2014-01-16|20.78|21.22|20.78|21.18|437300
5871358|5519|STAG|2014-01-15|20.16|20.61|20.01|20.51|239800
5871359|5519|STAG|2014-01-14|20.02|20.13|19.92|20.07|261900
5871360|5519|STAG|2014-01-13|20.2|20.2|19.75|20.03|297700
5871361|5519|STAG|2014-01-10|20.18|20.46|19.96|20.2|195900
5871362|5519|STAG|2014-01-09|20.27|20.27|20.01|20.1|188200
5871363|5519|STAG|2014-01-08|20.72|20.72|20.04|20.19|267700
5871364|5519|STAG|2014-01-07|20.67|20.87|20.57|20.79|300700
5871365|5519|STAG|2014-01-06|20.49|20.65|20.36|20.6|168700
5871366|5519|STAG|2014-01-03|20.12|20.57|20.09|20.41|232400
5871367|5519|STAG|2014-01-02|20.32|20.36|20.06|20.13|244900
5871368|5519|STAG|2013-12-31|20.48|20.73|20.17|20.39|411200
5871369|5519|STAG|2013-12-30|20.12|20.54|20.12|20.51|160000
5871370|5519|STAG|2013-12-27|20.13|20.49|19.97|20.24|223500
5871371|5519|STAG|2013-12-26|20.34|20.54|20.15|20.27|203100
5871372|5519|STAG|2013-12-24|20.22|20.34|20.07|20.29|92000
5871373|5519|STAG|2013-12-23|19.87|20.3|19.67|20.22|405100
5871374|5519|STAG|2013-12-20|19.51|19.89|19.33|19.73|610200
5871375|5519|STAG|2013-12-19|19.92|20.01|19.66|19.66|189800
5871376|5519|STAG|2013-12-18|19.92|20.09|19.43|20|354400
5871377|5519|STAG|2013-12-17|19.71|19.97|19.5|19.87|173700
5871378|5519|STAG|2013-12-16|19.49|20.06|19.47|19.64|275800
5871379|5519|STAG|2013-12-13|19.49|19.93|19.36|19.39|444200
5871380|5519|STAG|2013-12-12|19.63|19.92|19.28|19.33|310300
5871381|5519|STAG|2013-12-11|20.24|20.26|19.58|19.63|271100
5871382|5519|STAG|2013-12-10|20.49|20.73|20.15|20.17|223800
5871383|5519|STAG|2013-12-09|21.1|21.15|19.99|20.47|566700
5871384|5519|STAG|2013-12-06|21.45|21.55|21.14|21.15|129600
5871385|5519|STAG|2013-12-05|21.15|21.38|20.96|21.33|135000
5871386|5519|STAG|2013-12-04|21.25|21.64|21.04|21.1|264400
5871387|5519|STAG|2013-12-03|20.98|21.39|20.98|21.35|185300
5871388|5519|STAG|2013-12-02|21.62|21.71|20.91|21.07|311200
5894810|5545|STL|2014-01-17|13.02|13.2|12.95|13.14|283100
5894811|5545|STL|2014-01-16|13.05|13.13|12.94|13.03|182800
5894812|5545|STL|2014-01-15|13.14|13.3|13.05|13.11|204700
5894813|5545|STL|2014-01-14|12.91|13.24|12.89|13.16|263200
5894814|5545|STL|2014-01-13|13|13.06|12.8|12.87|264600
5894815|5545|STL|2014-01-10|13.28|13.28|13|13.07|226700
5894816|5545|STL|2014-01-09|13.17|13.29|13.12|13.26|197400
5894817|5545|STL|2014-01-08|13.14|13.23|13.05|13.19|259700
5894818|5545|STL|2014-01-07|13.04|13.33|13.04|13.18|147800
5894819|5545|STL|2014-01-06|13.1|13.34|13|13.04|182200
5894820|5545|STL|2014-01-03|13.2|13.25|13|13.09|212600
5894821|5545|STL|2014-01-02|13.3|13.31|13.02|13.15|243900
5894822|5545|STL|2013-12-31|13.44|13.5|13.35|13.37|175500
5894823|5545|STL|2013-12-30|13.35|13.45|13.3|13.38|110000
5894824|5545|STL|2013-12-27|13.51|13.51|13.17|13.39|96400
5894825|5545|STL|2013-12-26|13.48|13.52|13.32|13.44|108400
5894826|5545|STL|2013-12-24|13.36|13.5|13.27|13.47|125900
5894827|5545|STL|2013-12-23|13.31|13.39|13.24|13.32|287900
5894828|5545|STL|2013-12-20|13.13|13.38|13.12|13.27|596600
5894829|5545|STL|2013-12-19|13.18|13.18|13.05|13.08|180000
5894830|5545|STL|2013-12-18|12.92|13.19|12.83|13.19|312200
5894831|5545|STL|2013-12-17|12.98|13.02|12.74|12.91|205000
5894832|5545|STL|2013-12-16|12.73|12.99|12.73|12.94|269800
5894833|5545|STL|2013-12-13|12.74|12.83|12.59|12.73|196300
5894834|5545|STL|2013-12-12|12.59|12.84|12.59|12.7|219700
5894835|5545|STL|2013-12-11|12.79|12.79|12.55|12.57|176200
5944856|5615|TAHO|2013-12-04|16.09|16.36|15.7|16.29|160500
5944857|5615|TAHO|2013-12-03|16.36|16.38|15.82|15.94|118000
5944858|5615|TAHO|2013-12-02|17.55|17.55|16.26|16.48|145400
5906657|5559|STRI|2014-01-17|1.4|1.42|1.38|1.38|85100
5906658|5559|STRI|2014-01-16|1.35|1.45|1.34|1.43|318900
5906659|5559|STRI|2014-01-15|1.33|1.38|1.33|1.37|91100
5906660|5559|STRI|2014-01-14|1.36|1.36|1.31|1.33|389400
5906661|5559|STRI|2014-01-13|1.39|1.39|1.35|1.36|106900
5906662|5559|STRI|2014-01-10|1.46|1.46|1.37|1.4|256500
5906663|5559|STRI|2014-01-09|1.5|1.5|1.44|1.46|129700
5906664|5559|STRI|2014-01-08|1.56|1.57|1.5|1.51|95900
5906665|5559|STRI|2014-01-07|1.49|1.55|1.47|1.55|202100
5906666|5559|STRI|2014-01-06|1.46|1.51|1.44|1.49|471300
5906667|5559|STRI|2014-01-03|1.54|1.54|1.46|1.48|171600
5906668|5559|STRI|2014-01-02|1.58|1.59|1.5|1.53|291400
5906669|5559|STRI|2013-12-31|1.54|1.58|1.52|1.57|451500
5906670|5559|STRI|2013-12-30|1.47|1.54|1.44|1.52|724800
5906671|5559|STRI|2013-12-27|1.42|1.46|1.39|1.46|509700
5906672|5559|STRI|2013-12-26|1.3|1.43|1.3|1.43|674700
5906673|5559|STRI|2013-12-24|1.37|1.42|1.27|1.32|644400
5906674|5559|STRI|2013-12-23|1.31|1.39|1.3|1.39|1109100
5906675|5559|STRI|2013-12-20|1.35|1.36|1.22|1.26|3334000
5906676|5559|STRI|2013-12-19|1.41|1.41|1.33|1.35|501400
5906677|5559|STRI|2013-12-18|1.46|1.47|1.4|1.42|400700
5906678|5559|STRI|2013-12-17|1.5|1.54|1.43|1.47|774900
5906679|5559|STRI|2013-12-16|1.58|1.58|1.48|1.5|240800
5906680|5559|STRI|2013-12-13|1.61|1.64|1.5|1.53|1048200
5906681|5559|STRI|2013-12-12|1.62|1.65|1.6|1.63|203600
5906682|5559|STRI|2013-12-11|1.61|1.62|1.59|1.62|199900
5906683|5559|STRI|2013-12-10|1.65|1.67|1.6|1.64|359900
5906684|5559|STRI|2013-12-09|1.76|1.78|1.65|1.7|454600
5906685|5559|STRI|2013-12-06|1.81|1.81|1.72|1.77|205100
5906686|5559|STRI|2013-12-05|1.79|1.82|1.79|1.79|106700
5906687|5559|STRI|2013-12-04|1.78|1.81|1.78|1.8|28400
5906688|5559|STRI|2013-12-03|1.85|1.85|1.75|1.79|374100
5906689|5559|STRI|2013-12-02|1.81|1.85|1.78|1.85|232500
5928952|5591|SVU|2014-01-17|6.23|6.3|6.15|6.21|2809100
5928953|5591|SVU|2014-01-16|6.33|6.38|6.2|6.23|2996000
5928954|5591|SVU|2014-01-15|6.41|6.44|6.32|6.34|3257500
5928955|5591|SVU|2014-01-14|6.17|6.43|6.11|6.4|4051800
5928956|5591|SVU|2014-01-13|6.34|6.38|6.15|6.16|6066200
5928957|5591|SVU|2014-01-10|6.84|6.89|6.37|6.39|7106300
5928958|5591|SVU|2014-01-09|7|7.1|6.74|6.84|13740600
5928959|5591|SVU|2014-01-08|7.06|7.08|6.86|7.03|8641200
5928960|5591|SVU|2014-01-07|6.96|7.15|6.88|7.04|5954600
5928961|5591|SVU|2014-01-06|7.07|7.17|6.83|6.93|6289800
5928962|5591|SVU|2014-01-03|7.28|7.28|7.01|7.13|4202100
5928963|5591|SVU|2014-01-02|7.24|7.3|7.05|7.27|5703300
5928964|5591|SVU|2013-12-31|6.99|7.3|6.97|7.29|5395400
5928965|5591|SVU|2013-12-30|6.88|7.12|6.87|7|2937100
5928966|5591|SVU|2013-12-27|7.04|7.09|6.88|6.91|1899300
5928967|5591|SVU|2013-12-26|7.06|7.25|7.03|7.03|2992700
5928968|5591|SVU|2013-12-24|6.85|7.04|6.85|7.03|1070600
5928969|5591|SVU|2013-12-23|7|7.02|6.84|6.91|2010700
5928970|5591|SVU|2013-12-20|6.89|7.04|6.87|7.02|8500200
5928971|5591|SVU|2013-12-19|6.75|6.9|6.68|6.87|2819000
5928972|5591|SVU|2013-12-18|6.74|6.87|6.58|6.79|4616600
5928973|5591|SVU|2013-12-17|6.6|6.72|6.5|6.69|3838400
5928974|5591|SVU|2013-12-16|6.39|6.62|6.36|6.59|3227000
5928975|5591|SVU|2013-12-13|6.32|6.43|6.25|6.41|1867400
5928976|5591|SVU|2013-12-12|6.2|6.38|6.2|6.31|3700700
5928977|5591|SVU|2013-12-11|6.2|6.42|6.18|6.21|4675900
5928978|5591|SVU|2013-12-10|6.28|6.33|6.11|6.21|3757400
5928979|5591|SVU|2013-12-09|6.4|6.45|6.31|6.31|2378100
5928980|5591|SVU|2013-12-06|6.43|6.47|6.33|6.36|2088000
5928981|5591|SVU|2013-12-05|6.41|6.46|6.31|6.34|2783300
5928982|5591|SVU|2013-12-04|6.43|6.62|6.38|6.46|2230000
5928983|5591|SVU|2013-12-03|6.46|6.55|6.38|6.45|2739100
5928984|5591|SVU|2013-12-02|6.43|6.56|6.31|6.51|3105000
5917624|5576|SLF|2014-01-17|35.06|35.14|34.93|35.01|189800
5917625|5576|SLF|2014-01-16|34.9|35.21|34.59|35.15|2278100
5917626|5576|SLF|2014-01-15|34.32|35.03|34.16|34.9|205600
5917627|5576|SLF|2014-01-14|34.7|34.81|34.24|34.39|229300
5917628|5576|SLF|2014-01-13|34.98|35.23|34.6|34.78|472300
5917629|5576|SLF|2014-01-10|34.75|35.15|34.52|35.01|312200
5917630|5576|SLF|2014-01-09|34.62|35.2|34.31|35.01|343100
5917631|5576|SLF|2014-01-08|33.94|34.6|33.84|34.58|391800
5917632|5576|SLF|2014-01-07|34.42|34.48|33.93|33.94|348100
5872069|5522|SSI|2013-12-19|21.48|21.56|21.08|21.17|191000
5872070|5522|SSI|2013-12-18|21.06|21.69|20.81|21.46|332300
5872071|5522|SSI|2013-12-17|21.23|21.33|21.02|21.1|147700
5872072|5522|SSI|2013-12-16|21.13|21.36|20.94|21.16|183600
5872073|5522|SSI|2013-12-13|20.85|21.06|20.75|21.02|159600
5872074|5522|SSI|2013-12-12|21.46|21.46|20.83|20.86|361700
5872075|5522|SSI|2013-12-11|21.37|21.75|21.37|21.49|278100
5872076|5522|SSI|2013-12-10|21.46|21.65|21.25|21.37|276900
5872077|5522|SSI|2013-12-09|21.32|21.63|21.27|21.54|240800
5872078|5522|SSI|2013-12-06|21.64|21.94|21.34|21.35|258100
5872079|5522|SSI|2013-12-05|21.42|21.89|21.19|21.6|383600
5872080|5522|SSI|2013-12-04|21.42|21.75|21.12|21.51|354700
5872081|5522|SSI|2013-12-03|20.75|21.64|20.61|21.52|405400
5872082|5522|SSI|2013-12-02|21|21.04|20.53|20.78|699000
5867438|5516|SPW|2014-01-17|103.46|104.52|102.7|104.37|242100
5867439|5516|SPW|2014-01-16|103.85|104.82|102.84|103.39|273300
5867440|5516|SPW|2014-01-15|102|104.56|101.96|103.77|533200
5867441|5516|SPW|2014-01-14|100.39|101.93|100.16|101.73|276800
5867442|5516|SPW|2014-01-13|100.61|101.74|99.02|99.48|204800
5867443|5516|SPW|2014-01-10|99.36|101.33|98.37|101.06|300800
5867444|5516|SPW|2014-01-09|99.11|99.57|97.99|99.34|235500
5867445|5516|SPW|2014-01-08|98.63|98.8|97.49|98.38|242800
5867446|5516|SPW|2014-01-07|98.18|98.87|97.73|98.47|246300
5867447|5516|SPW|2014-01-06|99.41|99.41|97.54|97.73|170900
5867448|5516|SPW|2014-01-03|98.33|99.63|98.33|99.06|116400
5867449|5516|SPW|2014-01-02|99.18|100.14|98.05|98.3|134800
5867450|5516|SPW|2013-12-31|99.27|100.24|99.27|99.61|147900
5867451|5516|SPW|2013-12-30|99.17|99.85|98.68|99.04|120000
5867452|5516|SPW|2013-12-27|98.89|99.75|98.89|99|89700
5867453|5516|SPW|2013-12-26|98.25|99.56|98.19|98.67|138800
5867454|5516|SPW|2013-12-24|97.92|98.8|97.92|98.18|86600
5867455|5516|SPW|2013-12-23|97.39|98.25|96.8|97.95|159900
5867456|5516|SPW|2013-12-20|95.91|97.14|95.84|96.84|353600
5867457|5516|SPW|2013-12-19|95.66|97.03|95.01|96.21|246200
5867458|5516|SPW|2013-12-18|93.83|95.75|92.92|95.7|150600
5867459|5516|SPW|2013-12-17|93.94|95.14|93.72|94.04|168400
5867460|5516|SPW|2013-12-16|93.56|94.41|92.78|93.93|219400
5867461|5516|SPW|2013-12-13|93.29|93.72|92.74|92.85|298100
5867462|5516|SPW|2013-12-12|93.14|93.44|92.43|92.8|234200
5867463|5516|SPW|2013-12-11|90.15|94.6|90.15|93.14|163600
5867464|5516|SPW|2013-12-10|94.3|95.43|94.08|94.58|97800
5867465|5516|SPW|2013-12-09|95|95.52|94.35|95.05|143300
5867466|5516|SPW|2013-12-06|94.43|95.35|93.97|95.04|170500
5867467|5516|SPW|2013-12-05|92.75|93.87|92.09|93.39|384800
5867468|5516|SPW|2013-12-04|95.25|95.25|92.11|93.2|260200
5867469|5516|SPW|2013-12-03|93.87|93.87|92.24|93.06|110900
5867470|5516|SPW|2013-12-02|94.6|94.6|92.77|92.93|214500
5881192|5532|STN|2014-01-17|63.15|63.15|62.22|62.39|10200
5881193|5532|STN|2014-01-16|62.75|63.73|62.38|63.16|33100
5881194|5532|STN|2014-01-15|62.46|62.97|62.31|62.44|49500
5881195|5532|STN|2014-01-14|62.91|63|62.07|62.07|26900
5881196|5532|STN|2014-01-13|62.49|63.75|62.49|62.84|31100
5881197|5532|STN|2014-01-10|60.56|62.71|60.56|62.32|14100
5881198|5532|STN|2014-01-09|61.27|61.7|60.57|60.57|23900
5881199|5532|STN|2014-01-08|60.85|61.63|60.75|61.08|17200
5881200|5532|STN|2014-01-07|60.63|61.15|60.63|60.9|26200
5881201|5532|STN|2014-01-06|59.86|60.72|59.8|60.63|22400
5881202|5532|STN|2014-01-03|60.33|60.42|57.97|59.96|37300
5881203|5532|STN|2014-01-02|61.51|62.13|60.12|60.12|21800
5881204|5532|STN|2013-12-31|62.45|62.45|61.94|62|15800
5881205|5532|STN|2013-12-30|62|62.38|61.74|62.32|38200
5881206|5532|STN|2013-12-27|61.86|62.3|61.35|62|36100
5881207|5532|STN|2013-12-26|62.55|62.55|61.94|61.99|5500
5881208|5532|STN|2013-12-24|62.41|62.41|61.96|62.24|15100
5881209|5532|STN|2013-12-23|63.46|63.46|62.39|62.65|19400
5881210|5532|STN|2013-12-20|63.04|63.69|62.7|63.1|12400
5881211|5532|STN|2013-12-19|62.54|63.68|62.54|63.51|8500
5881212|5532|STN|2013-12-18|63.41|63.41|61.77|62.74|24200
5881213|5532|STN|2013-12-17|65.05|65.24|63.3|63.38|23300
5881214|5532|STN|2013-12-16|65.81|66.3|65.1|65.16|13800
5881215|5532|STN|2013-12-13|65.69|65.94|65.49|65.84|4500
5881216|5532|STN|2013-12-12|65.88|66.09|65.31|65.55|8800
5881217|5532|STN|2013-12-11|67.68|67.92|66.04|66.13|8400
5881218|5532|STN|2013-12-10|67.54|68.05|67|68.05|8800
5881219|5532|STN|2013-12-09|66.98|68.03|66.98|67.42|22000
5881220|5532|STN|2013-12-06|67.11|67.96|67.11|67.29|8000
5881221|5532|STN|2013-12-05|66.1|67.15|66|66.73|10300
5881222|5532|STN|2013-12-04|65.64|66.95|65.48|65.99|25700
5894836|5545|STL|2013-12-10|12.95|13.02|12.68|12.74|158200
5894837|5545|STL|2013-12-09|13.17|13.17|12.89|13|154000
5894838|5545|STL|2013-12-06|12.88|13.17|12.84|13.13|229800
5894839|5545|STL|2013-12-05|12.83|12.99|12.74|12.75|109000
5894840|5545|STL|2013-12-04|12.88|13.04|12.66|12.87|212500
5894841|5545|STL|2013-12-03|13|13.19|12.86|12.96|362600
5894842|5545|STL|2013-12-02|13.1|13.19|12.93|13.05|519000
5883804|5534|SRT|2014-01-17|6.77|6.83|6.75|6.75|6500
5883805|5534|SRT|2014-01-16|6.78|6.78|6.68|6.68|4800
5883806|5534|SRT|2014-01-15|6.68|6.86|6.68|6.68|14300
5883807|5534|SRT|2014-01-14|6.71|6.71|6.5|6.66|8400
5883808|5534|SRT|2014-01-13|6.67|6.71|6.5|6.68|52500
5883809|5534|SRT|2014-01-10|6.9|6.9|6.55|6.71|27100
5883810|5534|SRT|2014-01-09|6.76|6.92|6.68|6.68|24600
5883811|5534|SRT|2014-01-08|6.68|6.71|6.67|6.71|13600
5883812|5534|SRT|2014-01-07|6.65|6.8|6.6|6.65|76300
5883813|5534|SRT|2014-01-06|6.61|6.75|6.55|6.6|26000
5883814|5534|SRT|2014-01-03|6.46|6.69|6.4|6.62|19600
5883815|5534|SRT|2014-01-02|6.45|6.49|6.43|6.49|4600
5883816|5534|SRT|2013-12-31|6.5|6.5|6.45|6.49|46400
5883817|5534|SRT|2013-12-30|6.49|6.5|6.49|6.5|11200
5883818|5534|SRT|2013-12-27|6.5|6.5|6.45|6.5|9500
5883819|5534|SRT|2013-12-26|6.5|6.5|6.45|6.5|5200
5883820|5534|SRT|2013-12-24|6.49|6.5|6.45|6.5|1800
5883821|5534|SRT|2013-12-23|6.36|6.5|6.36|6.5|45100
5883822|5534|SRT|2013-12-20|6.26|6.49|6.25|6.49|15600
5883823|5534|SRT|2013-12-19|6.24|6.34|6.24|6.26|6400
5883824|5534|SRT|2013-12-18|6.29|6.35|6.23|6.25|2400
5883825|5534|SRT|2013-12-17|6.23|6.28|6.22|6.22|7200
5883826|5534|SRT|2013-12-16|6.31|6.39|6.2|6.23|15700
5883827|5534|SRT|2013-12-13|6.3|6.43|6.29|6.3|3100
5883828|5534|SRT|2013-12-12|6.32|6.48|6.29|6.33|29500
5883829|5534|SRT|2013-12-11|6.36|6.48|6.3|6.31|32900
5883830|5534|SRT|2013-12-10|6.36|6.49|6.32|6.37|2200
5883831|5534|SRT|2013-12-09|6.49|6.51|6.37|6.4|3900
5883832|5534|SRT|2013-12-06|6.31|6.51|6.13|6.45|25000
5883833|5534|SRT|2013-12-05|6.38|6.46|6.3|6.31|8900
5883834|5534|SRT|2013-12-04|6.28|6.48|6.28|6.35|3400
5883835|5534|SRT|2013-12-03|6.5|6.5|6.36|6.46|11800
5883836|5534|SRT|2013-12-02|6.43|6.5|6.29|6.5|69100
5903669|5555|EDI|2014-01-17|19.26|19.3|19.12|19.14|53000
5903670|5555|EDI|2014-01-16|19.31|19.39|19.29|19.29|23000
5903671|5555|EDI|2014-01-15|19.48|19.49|19.3|19.31|50600
5903672|5555|EDI|2014-01-14|19.53|19.76|19.52|19.53|26800
5903673|5555|EDI|2014-01-13|19.71|20|19.48|19.51|36000
5903674|5555|EDI|2014-01-10|19.36|19.56|19.32|19.56|25900
5903675|5555|EDI|2014-01-09|19.46|19.53|19.35|19.37|37900
5903676|5555|EDI|2014-01-08|19.35|19.65|19.35|19.45|32800
5903677|5555|EDI|2014-01-07|19.38|19.44|19.3|19.4|27800
5903678|5555|EDI|2014-01-06|19.39|19.42|19.21|19.28|42200
5903679|5555|EDI|2014-01-03|19.16|19.18|19.04|19.18|44100
5903680|5555|EDI|2014-01-02|19.06|19.16|18.98|19.16|38200
5903681|5555|EDI|2013-12-31|19.04|19.04|18.72|19.01|156600
5903682|5555|EDI|2013-12-30|19.21|19.33|18.75|18.89|137100
5903683|5555|EDI|2013-12-27|19.12|19.28|18.95|19.11|100700
5903684|5555|EDI|2013-12-26|19.16|19.28|19.08|19.14|88800
5903685|5555|EDI|2013-12-24|19.05|19.18|18.99|19.17|58600
5903686|5555|EDI|2013-12-23|18.75|18.97|18.7|18.97|128400
5903687|5555|EDI|2013-12-20|18.66|18.72|18.52|18.72|89000
5903688|5555|EDI|2013-12-19|18.6|18.76|18.32|18.53|118300
5903689|5555|EDI|2013-12-18|18.52|18.69|18.52|18.58|98700
5903690|5555|EDI|2013-12-17|18.46|18.59|18.38|18.58|74100
5903691|5555|EDI|2013-12-16|18.63|18.77|18.4|18.49|82800
5903692|5555|EDI|2013-12-13|18.39|18.48|18.3|18.47|82800
5903693|5555|EDI|2013-12-12|18.63|18.8|18.3|18.41|86900
5903694|5555|EDI|2013-12-11|19.04|19.09|18.5|18.62|101700
5903695|5555|EDI|2013-12-10|18.75|19.18|18.75|18.94|66000
5903696|5555|EDI|2013-12-09|18.72|18.89|18.55|18.72|70600
5903697|5555|EDI|2013-12-06|18.68|18.68|18.48|18.55|47600
5903698|5555|EDI|2013-12-05|18.56|18.67|18.42|18.48|55500
5903699|5555|EDI|2013-12-04|19|19.03|18.44|18.48|145600
5903700|5555|EDI|2013-12-03|18.62|18.62|18.43|18.6|78200
5903701|5555|EDI|2013-12-02|18.64|18.65|18.56|18.62|69100
5921116|5580|SUNE|2014-01-17|14.98|15.18|14.65|14.84|10358800
5921117|5580|SUNE|2014-01-16|14.65|15.18|14.55|14.98|16638600
5921118|5580|SUNE|2014-01-15|14.58|14.82|14.32|14.55|10754000
5921119|5580|SUNE|2014-01-14|13.87|14.51|13.69|14.41|15752500
5921120|5580|SUNE|2014-01-13|14.42|14.45|13.65|13.76|10792100
5917633|5576|SLF|2014-01-06|34.67|34.67|34.23|34.46|221300
5917634|5576|SLF|2014-01-03|34.79|34.89|34.62|34.7|186600
5917635|5576|SLF|2014-01-02|35.25|35.32|34.42|34.63|247700
5917636|5576|SLF|2013-12-31|35.39|35.58|35.29|35.33|138300
5917637|5576|SLF|2013-12-30|35.25|35.39|35.09|35.36|175300
5917638|5576|SLF|2013-12-27|35.09|35.5|35.01|35.3|228900
5917639|5576|SLF|2013-12-26|35.13|35.13|34.96|35.04|82500
5917640|5576|SLF|2013-12-24|34.85|35.23|34.85|35.12|94200
5917641|5576|SLF|2013-12-23|35.07|35.09|34.79|34.86|184600
5917642|5576|SLF|2013-12-20|34.75|35.03|34.66|34.78|311200
5917643|5576|SLF|2013-12-19|34.06|34.77|33.96|34.66|235300
5917644|5576|SLF|2013-12-18|33.81|34.4|33.71|34.07|340200
5917645|5576|SLF|2013-12-17|34.18|34.23|33.8|33.83|2124300
5917646|5576|SLF|2013-12-16|33.94|34.58|33.94|34.11|365900
5917647|5576|SLF|2013-12-13|33.69|33.97|33.46|33.83|187600
5917648|5576|SLF|2013-12-12|33.94|34.03|33.55|33.66|318200
5917649|5576|SLF|2013-12-11|34.77|34.86|33.86|33.9|347600
5917650|5576|SLF|2013-12-10|34.67|34.7|34.43|34.57|139700
5917651|5576|SLF|2013-12-09|34.67|34.99|34.59|34.62|228100
5917652|5576|SLF|2013-12-06|34.36|34.78|34.32|34.65|227400
5917653|5576|SLF|2013-12-05|34.08|34.52|34.06|34.14|450700
5917654|5576|SLF|2013-12-04|34.4|34.53|33.85|34.19|426500
5917655|5576|SLF|2013-12-03|34.94|34.94|34.24|34.54|372900
5917656|5576|SLF|2013-12-02|34.5|35.29|34.47|35.07|370300
5938126|5600|SYT|2014-01-17|77.27|77.55|77.08|77.31|189500
5938127|5600|SYT|2014-01-16|77.47|77.89|77.37|77.8|203900
5938128|5600|SYT|2014-01-15|77.34|77.61|77.05|77.4|341900
5938129|5600|SYT|2014-01-14|78.22|78.68|78.01|78.48|125000
5938130|5600|SYT|2014-01-13|77.98|78|77.63|77.69|147600
5938131|5600|SYT|2014-01-10|78.28|78.74|78.28|78.64|117100
5938132|5600|SYT|2014-01-09|78.59|78.59|77.97|78.35|117000
5938133|5600|SYT|2014-01-08|79.46|79.82|79.31|79.46|179900
5938134|5600|SYT|2014-01-07|79.88|80.13|79.19|79.25|361800
5938135|5600|SYT|2014-01-06|80|80.25|79.66|79.66|219400
5938136|5600|SYT|2014-01-03|79.63|79.87|79.53|79.66|121000
5938137|5600|SYT|2014-01-02|78.3|78.99|78.07|78.55|151200
5938138|5600|SYT|2013-12-31|79.68|79.96|79.52|79.94|74200
5938139|5600|SYT|2013-12-30|79.81|80.11|79.54|79.88|80900
5938140|5600|SYT|2013-12-27|80.13|80.16|79.63|79.72|125400
5938141|5600|SYT|2013-12-26|79.42|79.65|79.26|79.35|104400
5938142|5600|SYT|2013-12-24|78.91|79.21|78.53|79.13|35700
5938143|5600|SYT|2013-12-23|78.97|79.02|78.75|78.82|165600
5938144|5600|SYT|2013-12-20|78.23|78.5|77.86|77.86|504600
5938145|5600|SYT|2013-12-19|77.5|78.13|77.5|78.07|175500
5938146|5600|SYT|2013-12-18|77.71|78.68|77.4|77.96|256500
5938147|5600|SYT|2013-12-17|77.43|77.9|77.3|77.64|146700
5938148|5600|SYT|2013-12-16|77.26|77.44|76.98|77.22|178400
5938149|5600|SYT|2013-12-13|76.7|77.05|76.57|76.81|162700
5938150|5600|SYT|2013-12-12|75.73|75.81|75.35|75.47|132800
5938151|5600|SYT|2013-12-11|77.89|77.98|76.94|76.98|169000
5938152|5600|SYT|2013-12-10|77.8|78.02|77.62|77.62|184100
5938153|5600|SYT|2013-12-09|77.76|78.06|77.58|77.84|99600
5938154|5600|SYT|2013-12-06|77.92|78.41|77.89|78.16|212900
5938155|5600|SYT|2013-12-05|77.51|77.64|77.19|77.25|139300
5938156|5600|SYT|2013-12-04|75.78|76.4|75.73|76.3|298100
5938157|5600|SYT|2013-12-03|77.09|77.09|76.11|76.11|174100
5938158|5600|SYT|2013-12-02|77.78|77.85|77.36|77.38|74500
5956120|5627|TGT|2014-01-17|60.93|60.93|59.87|60.24|8132100
5956121|5627|TGT|2014-01-16|61.44|61.55|60.6|60.81|5288400
5956122|5627|TGT|2014-01-15|61.86|61.87|61.5|61.56|4233700
5956123|5627|TGT|2014-01-14|61.51|61.76|61.27|61.71|5519900
5956124|5627|TGT|2014-01-13|62.12|62.23|61.49|61.5|8031200
5956125|5627|TGT|2014-01-10|62.89|63.63|62.16|62.62|12949700
5956126|5627|TGT|2014-01-09|62.89|63.59|62.77|63.34|7264600
5956127|5627|TGT|2014-01-08|62.81|62.82|62.43|62.69|5529900
5956128|5627|TGT|2014-01-07|63.03|63.29|62.6|62.91|5398300
5956129|5627|TGT|2014-01-06|63.68|63.69|62.67|63.06|4609600
5956130|5627|TGT|2014-01-03|63.62|63.89|63.4|63.49|4589400
5956131|5627|TGT|2014-01-02|63.53|64.17|63.14|63.18|7400100
5956132|5627|TGT|2013-12-31|62.57|63.8|62.5|63.27|6783400
5956133|5627|TGT|2013-12-30|62.45|62.5|61.91|62.47|3683000
5956134|5627|TGT|2013-12-27|62.79|62.79|61.99|62.15|3260100
5956135|5627|TGT|2013-12-26|61.74|62.59|61.74|62.48|3971800
5956136|5627|TGT|2013-12-24|61.6|61.75|61.26|61.71|3356300
5956137|5627|TGT|2013-12-23|62|62.15|61.53|61.88|5720200
5956138|5627|TGT|2013-12-20|62.12|62.66|62.02|62.49|6850600
5956139|5627|TGT|2013-12-19|62.22|62.89|61.98|62.15|7901900
5956140|5627|TGT|2013-12-18|62.52|63.59|62.43|63.55|8304600
5926358|5589|SPN|2013-12-20|25.07|25.32|24.94|25.11|1515900
5926359|5589|SPN|2013-12-19|25.29|25.33|24.96|25.16|1174500
5926360|5589|SPN|2013-12-18|25.08|25.29|24.79|25.29|1141400
5926361|5589|SPN|2013-12-17|25.17|25.18|24.65|25.09|1606700
5926362|5589|SPN|2013-12-16|25.2|25.26|24.95|25.17|1176700
5926363|5589|SPN|2013-12-13|25.03|25.15|24.67|25.02|1167700
5926364|5589|SPN|2013-12-12|24.99|25.41|24.83|25.03|1709900
5926365|5589|SPN|2013-12-11|25.42|25.47|24.95|25|1536700
5926366|5589|SPN|2013-12-10|25.6|25.88|25.16|25.3|1081800
5926367|5589|SPN|2013-12-09|25.44|25.62|24.98|25.41|2242300
5926368|5589|SPN|2013-12-06|26.08|26.19|25.32|25.5|1188100
5926369|5589|SPN|2013-12-05|25.85|26.13|25.54|25.87|1926300
5926370|5589|SPN|2013-12-04|25.55|25.81|25.23|25.59|1506600
5926371|5589|SPN|2013-12-03|25.16|25.91|25.13|25.62|1959100
5926372|5589|SPN|2013-12-02|25.5|25.52|25.11|25.14|2062900
5890592|5541|SCS|2014-01-17|15.15|15.24|14.91|14.99|341500
5890593|5541|SCS|2014-01-16|15.32|15.34|15.15|15.21|217500
5890594|5541|SCS|2014-01-15|15.39|15.53|15.31|15.35|325100
5890595|5541|SCS|2014-01-14|15.23|15.43|15.15|15.31|433800
5890596|5541|SCS|2014-01-13|15.33|15.37|14.99|15.15|447700
5890597|5541|SCS|2014-01-10|15.29|15.42|15.13|15.38|854800
5890598|5541|SCS|2014-01-09|15.46|15.58|15.23|15.3|482000
5890599|5541|SCS|2014-01-08|15.52|15.52|15.03|15.44|613600
5890600|5541|SCS|2014-01-07|15.55|15.64|15.47|15.57|387200
5890601|5541|SCS|2014-01-06|15.76|15.78|15.42|15.46|425000
5890602|5541|SCS|2014-01-03|15.39|15.76|15.39|15.69|427700
5890603|5541|SCS|2014-01-02|15.77|15.84|15.32|15.35|510000
5890604|5541|SCS|2013-12-31|15.88|15.99|15.78|15.86|612200
5890605|5541|SCS|2013-12-30|15.93|16.01|15.87|15.88|273600
5890606|5541|SCS|2013-12-27|16.03|16.2|15.89|15.98|298100
5890607|5541|SCS|2013-12-26|16.01|16.11|15.86|16|246100
5890608|5541|SCS|2013-12-24|16.04|16.16|15.93|16.03|273800
5890609|5541|SCS|2013-12-23|16.07|16.09|15.69|15.99|575400
5890610|5541|SCS|2013-12-20|16|16.2|15.92|15.99|843800
5890611|5541|SCS|2013-12-19|15.56|16.77|15.56|16.07|1340400
5890612|5541|SCS|2013-12-18|15.23|15.62|15.04|15.61|708900
5890613|5541|SCS|2013-12-17|15.25|15.25|14.94|15.22|401500
5890614|5541|SCS|2013-12-16|14.81|15.36|14.7|15.23|1500000
5890615|5541|SCS|2013-12-13|14.84|14.9|14.7|14.8|1196900
5890616|5541|SCS|2013-12-12|14.98|15.07|14.84|14.85|400700
5890617|5541|SCS|2013-12-11|15.2|15.28|14.93|14.98|558800
5890618|5541|SCS|2013-12-10|15.74|15.83|15.18|15.21|543800
5890619|5541|SCS|2013-12-09|15.85|15.94|15.66|15.8|435500
5890620|5541|SCS|2013-12-06|15.83|15.99|15.68|15.79|608400
5890621|5541|SCS|2013-12-05|15.74|15.74|15.57|15.63|286900
5890622|5541|SCS|2013-12-04|15.82|15.98|15.55|15.79|272000
5890623|5541|SCS|2013-12-03|15.64|15.89|15.61|15.86|315100
5890624|5541|SCS|2013-12-02|16.27|16.27|15.66|15.72|300700
5911631|5566|RGR|2014-01-17|84.74|85|78.02|80.34|1078200
5911632|5566|RGR|2014-01-16|84.34|85.93|84.01|84.94|329600
5911633|5566|RGR|2014-01-15|84|85.11|83.29|84.21|449300
5911634|5566|RGR|2014-01-14|82.5|84.19|82.5|83.81|718900
5911635|5566|RGR|2014-01-13|81.73|84.16|81.1|82.48|604800
5911636|5566|RGR|2014-01-10|80.37|81.5|80.28|80.55|378200
5911637|5566|RGR|2014-01-09|79.8|80.22|78.52|80.03|411100
5911638|5566|RGR|2014-01-08|77.37|79.27|76.83|78.98|665800
5911639|5566|RGR|2014-01-07|75.75|76.62|74.46|76.52|507000
5911640|5566|RGR|2014-01-06|73.78|75.75|73.77|74.02|318500
5911641|5566|RGR|2014-01-03|73.71|74.27|73.22|73.74|427200
5911642|5566|RGR|2014-01-02|73.13|74|72.46|73.75|373800
5911643|5566|RGR|2013-12-31|72.78|73.5|72.25|73.09|560200
5911644|5566|RGR|2013-12-30|72.75|72.78|70.12|72.2|302300
5911645|5566|RGR|2013-12-27|73.64|73.9|72.15|72.78|163300
5911646|5566|RGR|2013-12-26|73.9|74|72.89|73.61|140500
5911647|5566|RGR|2013-12-24|73.92|74.33|73.45|73.82|151200
5911648|5566|RGR|2013-12-23|73.51|73.96|72.58|73.66|206400
5911649|5566|RGR|2013-12-20|72.29|73.45|71.94|72.89|456100
5911650|5566|RGR|2013-12-19|72.59|72.7|71.46|72.02|158700
5911651|5566|RGR|2013-12-18|72.59|72.99|70.78|72.88|229700
5911652|5566|RGR|2013-12-17|72.92|73.78|72.43|72.5|212200
5911653|5566|RGR|2013-12-16|71.09|72.97|71.09|72.75|399200
5911654|5566|RGR|2013-12-13|71.27|71.77|70.12|71.12|208100
5911655|5566|RGR|2013-12-12|70.21|71.88|70.1|71.1|227400
5911656|5566|RGR|2013-12-11|72.93|73.25|70.26|70.64|354100
5911657|5566|RGR|2013-12-10|73.05|73.27|70.25|72.31|421000
5911658|5566|RGR|2013-12-09|71.39|73.76|71.39|73.21|370600
5911659|5566|RGR|2013-12-06|73.25|73.77|71.69|71.77|159500
5911660|5566|RGR|2013-12-05|71.35|73.3|71.25|72.68|190300
5921121|5580|SUNE|2014-01-10|14.53|14.64|14.13|14.41|7226000
5921122|5580|SUNE|2014-01-09|14.93|15.22|14.3|14.48|10441400
5921123|5580|SUNE|2014-01-08|14.7|14.97|14.65|14.85|9154500
5921124|5580|SUNE|2014-01-07|14.12|14.92|14.12|14.73|15683600
5921125|5580|SUNE|2014-01-06|14.39|14.71|13.99|14.01|12196800
5921126|5580|SUNE|2014-01-03|13.91|14.22|13.75|14.05|8757700
5921127|5580|SUNE|2014-01-02|12.97|13.96|12.97|13.92|14560000
5921128|5580|SUNE|2013-12-31|13.01|13.2|12.81|13.05|8162700
5921129|5580|SUNE|2013-12-30|12.79|13.14|12.78|12.92|4801400
5921130|5580|SUNE|2013-12-27|13.21|13.27|12.8|12.8|3050800
5921131|5580|SUNE|2013-12-26|13.18|13.26|12.95|13.13|3868300
5921132|5580|SUNE|2013-12-24|13.05|13.3|12.78|12.93|2258200
5921133|5580|SUNE|2013-12-23|12.85|13.22|12.79|13.05|6802300
5921134|5580|SUNE|2013-12-20|12.72|12.97|12.36|12.77|15937700
5921135|5580|SUNE|2013-12-19|12.2|12.81|12|12.64|16246100
5921136|5580|SUNE|2013-12-18|12.28|12.35|11.77|12.19|9444600
5921137|5580|SUNE|2013-12-17|11.86|12.34|11.75|12.28|13449100
5921138|5580|SUNE|2013-12-16|11.52|12.08|11.45|11.89|19599200
5921139|5580|SUNE|2013-12-13|11.42|11.56|11.11|11.46|54211200
5921140|5580|SUNE|2013-12-12|12.07|12.3|11.34|11.47|36328200
5921141|5580|SUNE|2013-12-11|13.05|13.13|12.63|12.79|5336200
5921142|5580|SUNE|2013-12-10|12.75|13.2|12.66|13.02|3991800
5921143|5580|SUNE|2013-12-09|13.29|13.59|12.76|12.82|5111900
5921144|5580|SUNE|2013-12-06|13.72|13.79|13.13|13.23|5221100
5921145|5580|SUNE|2013-12-05|13.64|13.82|13.33|13.46|4591100
5921146|5580|SUNE|2013-12-04|13.15|13.83|13.15|13.49|6447000
5921147|5580|SUNE|2013-12-03|12.85|13.46|12.84|13.28|5799500
5921148|5580|SUNE|2013-12-02|12.7|13.15|12.67|12.93|4846500
5890145|5540|SPLP|2014-01-17|16.71|17.02|16.71|17.02|1100
5890146|5540|SPLP|2014-01-16|17.25|17.25|17|17.05|16600
5890147|5540|SPLP|2014-01-15|17.22|17.25|17.05|17.05|15000
5890148|5540|SPLP|2014-01-14|17.45|17.6|17.45|17.54|8300
5890149|5540|SPLP|2014-01-13|17.3|17.3|17.3|17.3|1800
5890150|5540|SPLP|2014-01-10|17.35|17.35|17.35|17.35|0
5890151|5540|SPLP|2014-01-09|17.45|17.45|17.35|17.35|3400
5890152|5540|SPLP|2014-01-08|17.31|17.31|17.3|17.3|1200
5890153|5540|SPLP|2014-01-07|17.3|17.3|17.3|17.3|2800
5890154|5540|SPLP|2014-01-06|17.2|17.32|17.16|17.3|1100
5890155|5540|SPLP|2014-01-03|17.56|17.56|17.5|17.5|4300
5890156|5540|SPLP|2014-01-02|17.3|17.62|17.3|17.57|4100
5890157|5540|SPLP|2013-12-31|17.3|17.35|17.29|17.35|9000
5890158|5540|SPLP|2013-12-30|17.3|17.32|17.3|17.3|6800
5890159|5540|SPLP|2013-12-27|17.3|17.38|17.3|17.38|1200
5890160|5540|SPLP|2013-12-26|17.67|17.7|17.59|17.59|7300
5890161|5540|SPLP|2013-12-24|17.16|17.55|17.16|17.55|1300
5890162|5540|SPLP|2013-12-23|17.3|17.36|17.3|17.36|9100
5890163|5540|SPLP|2013-12-20|17.2|17.61|17.2|17.6|177900
5890164|5540|SPLP|2013-12-19|17.51|17.51|17.5|17.5|800
5890165|5540|SPLP|2013-12-18|17.5|17.53|17.49|17.53|8500
5890166|5540|SPLP|2013-12-17|17.4|17.42|17.3|17.38|15800
5890167|5540|SPLP|2013-12-16|17.39|17.4|17.37|17.4|4800
5890168|5540|SPLP|2013-12-13|17.22|17.4|17.21|17.35|5000
5890169|5540|SPLP|2013-12-12|17.24|17.24|17.24|17.24|3100
5890170|5540|SPLP|2013-12-11|17.31|17.34|17.25|17.28|29200
5890171|5540|SPLP|2013-12-10|17.31|17.31|17.31|17.31|0
5890172|5540|SPLP|2013-12-09|17.31|17.31|17.31|17.31|0
5890173|5540|SPLP|2013-12-06|17.29|17.31|17.28|17.31|400
5890174|5540|SPLP|2013-12-05|17.33|17.37|17.33|17.34|8100
5890175|5540|SPLP|2013-12-04|17.21|17.21|17.21|17.21|0
5890176|5540|SPLP|2013-12-03|17.21|17.21|17.21|17.21|500
5890177|5540|SPLP|2013-12-02|17.09|17.28|17.09|17.28|1500
5891898|5542|SCM|2014-01-17|14.63|14.73|14.56|14.56|31000
5891899|5542|SCM|2014-01-16|14.7|14.75|14.62|14.68|18000
5891900|5542|SCM|2014-01-15|14.75|14.75|14.6|14.72|27800
5891901|5542|SCM|2014-01-14|14.79|14.8|14.61|14.74|20000
5891902|5542|SCM|2014-01-13|14.78|14.78|14.63|14.75|25400
5891903|5542|SCM|2014-01-10|14.88|14.89|14.72|14.84|21000
5891904|5542|SCM|2014-01-09|14.85|14.85|14.72|14.84|19200
5891905|5542|SCM|2014-01-08|14.9|15|14.8|14.83|21700
5891906|5542|SCM|2014-01-07|14.94|15.07|14.84|14.95|44400
5891907|5542|SCM|2014-01-06|14.71|14.9|14.66|14.88|27600
5891908|5542|SCM|2014-01-03|14.66|14.79|14.63|14.68|22400
5891909|5542|SCM|2014-01-02|14.9|14.94|14.64|14.68|33900
5891910|5542|SCM|2013-12-31|14.8|15.09|14.75|14.95|61300
5891911|5542|SCM|2013-12-30|14.73|14.85|14.61|14.82|36900
5891912|5542|SCM|2013-12-27|14.75|14.77|14.6|14.69|11600
5891913|5542|SCM|2013-12-26|14.66|14.71|14.5|14.69|19100
5891914|5542|SCM|2013-12-24|14.45|14.7|14.45|14.69|18400
5956141|5627|TGT|2013-12-17|62.12|62.15|61.44|61.65|5310800
5956142|5627|TGT|2013-12-16|62.44|62.51|61.73|62.17|4768700
5956143|5627|TGT|2013-12-13|63.23|63.24|62.29|62.36|4739300
5956144|5627|TGT|2013-12-12|62.94|63.24|62.75|62.89|4029200
5956145|5627|TGT|2013-12-11|63.32|63.48|62.85|62.93|2997400
5956146|5627|TGT|2013-12-10|63.26|63.46|62.96|63.16|4028900
5956147|5627|TGT|2013-12-09|63.34|63.81|63.17|63.24|5853800
5956148|5627|TGT|2013-12-06|62.98|63.57|62.91|63.38|6381600
5956149|5627|TGT|2013-12-05|63.05|63.75|62.6|62.63|8368500
5956150|5627|TGT|2013-12-04|62.45|63.58|62.2|63.31|9442300
5956151|5627|TGT|2013-12-03|62.34|63.18|62.33|62.82|10395800
5956152|5627|TGT|2013-12-02|63.98|63.99|62.6|62.73|7169100
5922422|5581|SXL|2014-01-17|74.4|74.99|73.97|74.58|101000
5922423|5581|SXL|2014-01-16|74.17|74.59|73.52|74.4|111400
5922424|5581|SXL|2014-01-15|73.98|74.54|73.44|74.35|110600
5922425|5581|SXL|2014-01-14|74.15|74.33|73.63|73.98|172100
5922426|5581|SXL|2014-01-13|73.63|74.26|73.43|74.26|224800
5922427|5581|SXL|2014-01-10|73.72|74|73.25|73.56|209800
5922428|5581|SXL|2014-01-09|73.39|73.87|73.32|73.55|97000
5922429|5581|SXL|2014-01-08|73.76|74.06|72.86|73.4|199200
5922430|5581|SXL|2014-01-07|73.32|74|72.87|73.68|134400
5922431|5581|SXL|2014-01-06|73.12|74.02|72.82|73.47|119300
5922432|5581|SXL|2014-01-03|73.5|73.86|72.8|73.2|136300
5922433|5581|SXL|2014-01-02|75.98|75.98|73.16|73.21|288800
5922434|5581|SXL|2013-12-31|75.61|75.94|75.28|75.48|218000
5922435|5581|SXL|2013-12-30|75.08|76.07|74.4|75.12|505100
5922436|5581|SXL|2013-12-27|73.01|74.59|73|74.03|150800
5922437|5581|SXL|2013-12-26|72.07|74.28|72.01|73.12|169800
5922438|5581|SXL|2013-12-24|71.51|73.26|71.03|72.07|107500
5922439|5581|SXL|2013-12-23|70.85|72.74|70.33|71.64|254100
5922440|5581|SXL|2013-12-20|70.17|71.91|69.56|70.51|482800
5922441|5581|SXL|2013-12-19|69.63|70.25|68.82|70.17|163800
5922442|5581|SXL|2013-12-18|68.8|70.32|68.63|69.99|232900
5922443|5581|SXL|2013-12-17|68.6|69.43|68.07|69.03|189800
5922444|5581|SXL|2013-12-16|68.37|69.26|68.13|68.52|184000
5922445|5581|SXL|2013-12-13|68.72|68.99|68.04|68.32|175100
5922446|5581|SXL|2013-12-12|68.63|69.35|68.04|68.7|140800
5922447|5581|SXL|2013-12-11|68.91|69.54|68.57|69.1|251000
5922448|5581|SXL|2013-12-10|67.82|68.99|67|68.57|125200
5922449|5581|SXL|2013-12-09|68.7|68.88|68|68.02|211800
5922450|5581|SXL|2013-12-06|71.16|71.87|68.11|68.73|135200
5922451|5581|SXL|2013-12-05|68.36|68.99|67.96|68|212500
5922452|5581|SXL|2013-12-04|68.15|69.67|68.05|68.66|213400
5922453|5581|SXL|2013-12-03|68.07|69|67.88|68.65|241100
5922454|5581|SXL|2013-12-02|70.26|70.85|67.94|68.55|290500
5925034|5584|STI|2014-01-17|39.49|40|38.74|39.34|8447300
5925035|5584|STI|2014-01-16|38.2|38.28|37.85|38.01|3298500
5925036|5584|STI|2014-01-15|38.2|38.55|38.2|38.44|3217000
5925037|5584|STI|2014-01-14|38.17|38.3|37.62|38.18|5108600
5925038|5584|STI|2014-01-13|38.27|38.58|37.99|38.15|4897900
5925039|5584|STI|2014-01-10|38.13|38.41|37.77|38.39|5151600
5925040|5584|STI|2014-01-09|37.48|38.07|37.46|38.01|4915800
5925041|5584|STI|2014-01-08|37.04|37.33|36.82|37.27|5409600
5925042|5584|STI|2014-01-07|37.4|37.44|36.8|36.97|4046800
5925043|5584|STI|2014-01-06|36.83|37.28|36.8|36.8|3394900
5925044|5584|STI|2014-01-03|36.53|36.81|36.4|36.55|1922300
5925045|5584|STI|2014-01-02|36.82|36.86|36.49|36.52|2241400
5925046|5584|STI|2013-12-31|36.73|36.88|36.52|36.81|1840700
5925047|5584|STI|2013-12-30|36.64|36.73|36.46|36.59|1736700
5925048|5584|STI|2013-12-27|36.77|36.8|36.55|36.61|1165500
5925049|5584|STI|2013-12-26|36.75|36.83|36.65|36.71|1306200
5925050|5584|STI|2013-12-24|36.71|36.94|36.68|36.77|872600
5925051|5584|STI|2013-12-23|36.5|36.9|36.43|36.76|2269200
5925052|5584|STI|2013-12-20|36.32|36.61|36.06|36.39|4033200
5925053|5584|STI|2013-12-19|35.67|36.33|35.58|36.11|3357700
5925054|5584|STI|2013-12-18|35.24|35.84|34.9|35.81|4101800
5925055|5584|STI|2013-12-17|35.3|35.41|35.06|35.26|2407500
5925056|5584|STI|2013-12-16|35.21|35.5|35.09|35.35|3082700
5925057|5584|STI|2013-12-13|35.12|35.21|34.83|34.99|2574200
5925058|5584|STI|2013-12-12|35.11|35.35|35.01|35.11|3334200
5925059|5584|STI|2013-12-11|35.63|35.64|35.1|35.2|4799600
5925060|5584|STI|2013-12-10|35.47|35.71|35.28|35.51|3796900
5925061|5584|STI|2013-12-09|35.6|35.69|35.42|35.55|3142500
5925062|5584|STI|2013-12-06|35.54|35.62|35.07|35.45|4140300
5925063|5584|STI|2013-12-05|35.08|35.32|34.89|35.03|2953400
5925064|5584|STI|2013-12-04|34.93|35.6|34.93|35.09|6752900
5925065|5584|STI|2013-12-03|35.96|36.29|35.35|35.43|5394300
5925066|5584|STI|2013-12-02|36.31|36.51|35.94|36|2416400
5881223|5532|STN|2013-12-03|66.17|66.17|65.12|65.73|12200
5881224|5532|STN|2013-12-02|64.57|66.62|63.64|66.28|42000
5933203|5596|SWZ|2014-01-17|14.1|14.15|14.07|14.13|78300
5933204|5596|SWZ|2014-01-16|14.16|14.16|14.04|14.14|122700
5933205|5596|SWZ|2014-01-15|14.1|14.17|14.02|14.15|93600
5933206|5596|SWZ|2014-01-14|14.02|14.16|13.99|14.16|110900
5933207|5596|SWZ|2014-01-13|14.02|14.06|13.95|14|188200
5933208|5596|SWZ|2014-01-10|13.98|13.99|13.89|13.96|134100
5933209|5596|SWZ|2014-01-09|13.89|13.9|13.82|13.87|66100
5933210|5596|SWZ|2014-01-08|13.83|13.85|13.74|13.83|60700
5933211|5596|SWZ|2014-01-07|13.79|13.87|13.7|13.86|82700
5933212|5596|SWZ|2014-01-06|13.61|13.77|13.61|13.72|63200
5933213|5596|SWZ|2014-01-03|13.7|13.78|13.63|13.66|92300
5933214|5596|SWZ|2014-01-02|13.85|13.85|13.6|13.68|533600
5933215|5596|SWZ|2013-12-31|13.95|14.01|13.9|13.95|84200
5933216|5596|SWZ|2013-12-30|13.89|13.99|13.84|13.98|62600
5933217|5596|SWZ|2013-12-27|13.85|13.94|13.81|13.91|87200
5933218|5596|SWZ|2013-12-26|13.82|13.84|13.6|13.61|72400
5933219|5596|SWZ|2013-12-24|13.77|13.79|13.59|13.78|30500
5933220|5596|SWZ|2013-12-23|13.62|13.96|13.59|13.79|137500
5933221|5596|SWZ|2013-12-20|13.44|13.63|13.44|13.6|60500
5933222|5596|SWZ|2013-12-19|13.35|13.45|13.34|13.44|44700
5933223|5596|SWZ|2013-12-18|13.29|13.41|13.29|13.35|29700
5933224|5596|SWZ|2013-12-17|13.36|13.37|13.29|13.31|61500
5933225|5596|SWZ|2013-12-16|13.41|13.47|13.4|13.4|603200
5933226|5596|SWZ|2013-12-13|13.51|13.75|13.27|13.36|172400
5933227|5596|SWZ|2013-12-12|14.46|14.46|14.34|14.44|38600
5933228|5596|SWZ|2013-12-11|14.41|14.47|14.41|14.43|46000
5933229|5596|SWZ|2013-12-10|14.33|14.42|14.33|14.42|60100
5933230|5596|SWZ|2013-12-09|14.4|14.47|14.4|14.44|31300
5933231|5596|SWZ|2013-12-06|14.58|14.58|14.45|14.48|63800
5933232|5596|SWZ|2013-12-05|14.42|14.43|14.21|14.4|26400
5933233|5596|SWZ|2013-12-04|14.21|14.37|14.21|14.35|51800
5933234|5596|SWZ|2013-12-03|14.45|14.5|14.34|14.34|49100
5933235|5596|SWZ|2013-12-02|14.53|14.57|14.47|14.55|28900
5931897|5594|SFY|2014-01-17|12.92|12.97|12.55|12.62|688100
5931898|5594|SFY|2014-01-16|12.9|13.05|12.7|12.87|675500
5931899|5594|SFY|2014-01-15|12.8|13.13|12.76|12.89|1000800
5931900|5594|SFY|2014-01-14|12.7|13.1|12.57|12.7|1026000
5931901|5594|SFY|2014-01-13|13.3|13.5|12.5|12.63|1537000
5931902|5594|SFY|2014-01-10|13.5|13.67|13.2|13.27|1450300
5931903|5594|SFY|2014-01-09|13.75|13.82|13.3|13.45|1206000
5931904|5594|SFY|2014-01-08|13.63|13.75|13.48|13.7|1577700
5931905|5594|SFY|2014-01-07|13.6|13.85|13.48|13.63|882200
5931906|5594|SFY|2014-01-06|13.63|13.81|13.38|13.49|1177400
5931907|5594|SFY|2014-01-03|13.4|13.68|13.19|13.56|891800
5931908|5594|SFY|2014-01-02|13.48|13.52|13.07|13.41|1037400
5931909|5594|SFY|2013-12-31|13.5|13.72|13.37|13.5|819400
5931910|5594|SFY|2013-12-30|13.85|14|13.5|13.52|789200
5931911|5594|SFY|2013-12-27|14.12|14.25|13.54|13.88|761300
5931912|5594|SFY|2013-12-26|13.95|14.11|13.55|13.61|843600
5931913|5594|SFY|2013-12-24|13.58|14.01|13.52|13.99|433300
5931914|5594|SFY|2013-12-23|13.73|14.1|13.6|13.62|1055700
5931915|5594|SFY|2013-12-20|13.4|13.74|13.35|13.69|3167100
5931916|5594|SFY|2013-12-19|13.24|13.35|13.09|13.34|930000
5931917|5594|SFY|2013-12-18|12.98|13.37|12.7|13.26|1814700
5931918|5594|SFY|2013-12-17|12.61|12.97|12.33|12.94|1538500
5931919|5594|SFY|2013-12-16|12.4|12.71|12.13|12.61|1470900
5931920|5594|SFY|2013-12-13|12.25|12.43|11.81|12.38|1437500
5931921|5594|SFY|2013-12-12|12.08|12.35|12.02|12.18|896600
5931922|5594|SFY|2013-12-11|12.46|12.49|11.97|12.09|1148800
5931923|5594|SFY|2013-12-10|12.43|12.94|12.34|12.42|1380300
5931924|5594|SFY|2013-12-09|12.63|12.72|12.1|12.41|1640800
5931925|5594|SFY|2013-12-06|13.51|13.56|12.51|12.57|2307400
5931926|5594|SFY|2013-12-05|13.53|13.64|13.27|13.36|835100
5931927|5594|SFY|2013-12-04|13.4|13.72|13.27|13.58|1136200
5931928|5594|SFY|2013-12-03|13.06|13.5|13.04|13.36|1020900
5931929|5594|SFY|2013-12-02|13.24|13.26|13|13.1|1255600
5927646|5590|SUP|2014-01-17|20.01|20.03|19.75|19.85|46900
5927647|5590|SUP|2014-01-16|19.94|20.11|19.78|19.96|51500
5927648|5590|SUP|2014-01-15|20.09|20.26|19.99|20.05|46000
5927649|5590|SUP|2014-01-14|20.04|20.22|19.94|20.02|100700
5927650|5590|SUP|2014-01-13|20.36|20.39|19.95|20.02|98700
5927651|5590|SUP|2014-01-10|19.88|20.51|19.76|20.34|138300
5927652|5590|SUP|2014-01-09|19.94|19.94|19.63|19.81|96600
5927653|5590|SUP|2014-01-08|20.06|20.08|19.75|19.79|134200
5927654|5590|SUP|2014-01-07|19.93|20.23|19.93|20.01|78800
5927655|5590|SUP|2014-01-06|20.28|20.36|19.91|19.92|110200
5891915|5542|SCM|2013-12-23|14.52|14.57|14.4|14.42|90500
5891916|5542|SCM|2013-12-20|14.54|14.68|14.35|14.35|103800
5891917|5542|SCM|2013-12-19|14.63|14.7|14.56|14.6|34000
5891918|5542|SCM|2013-12-18|14.71|14.71|14.5|14.69|38900
5891919|5542|SCM|2013-12-17|14.62|14.76|14.51|14.65|27500
5891920|5542|SCM|2013-12-16|14.49|14.78|14.42|14.78|33700
5891921|5542|SCM|2013-12-13|14.47|14.55|14.31|14.43|93600
5891922|5542|SCM|2013-12-12|14.81|14.85|14.46|14.48|54900
5891923|5542|SCM|2013-12-11|14.82|14.94|14.79|14.86|40100
5891924|5542|SCM|2013-12-10|14.82|14.92|14.78|14.84|50700
5891925|5542|SCM|2013-12-09|15.15|15.15|14.87|14.89|27900
5891926|5542|SCM|2013-12-06|14.98|15.23|14.98|15.17|19700
5891927|5542|SCM|2013-12-05|15.02|15.09|14.85|15.03|16100
5891928|5542|SCM|2013-12-04|15.41|15.41|15.22|15.3|34200
5891929|5542|SCM|2013-12-03|15.45|15.46|15.26|15.4|29300
5891930|5542|SCM|2013-12-02|15.43|15.55|15.15|15.43|59400
5887533|5537|STT|2014-01-17|73.75|74.61|73.38|73.5|2353500
5887534|5537|STT|2014-01-16|74.05|74.24|73.49|73.72|1281500
5887535|5537|STT|2014-01-15|73.73|74.46|73.42|74.32|2084700
5887536|5537|STT|2014-01-14|73.27|73.64|72.87|73.47|1514100
5887537|5537|STT|2014-01-13|74.8|74.89|72.79|72.93|2042700
5887538|5537|STT|2014-01-10|75.32|75.46|74.68|74.88|1392000
5887539|5537|STT|2014-01-09|75.39|75.66|74.83|75.35|1298800
5887540|5537|STT|2014-01-08|75.18|75.2|74.34|75.05|1508700
5887541|5537|STT|2014-01-07|75.19|75.66|74.92|75.24|1521800
5887542|5537|STT|2014-01-06|74.99|76.24|74.53|74.69|2520800
5887543|5537|STT|2014-01-03|73.17|74.99|73.17|74.7|2059500
5887544|5537|STT|2014-01-02|73.35|73.56|72.92|73.16|1733400
5887545|5537|STT|2013-12-31|72.82|73.43|72.82|73.39|976100
5887546|5537|STT|2013-12-30|72.67|72.94|72.41|72.66|1086700
5887547|5537|STT|2013-12-27|72.68|73.09|72.51|72.96|968400
5887548|5537|STT|2013-12-26|72.56|72.89|72.27|72.73|942900
5887549|5537|STT|2013-12-24|72.15|72.39|71.97|72.23|453700
5887550|5537|STT|2013-12-23|72.02|72.69|71.83|72.21|1369300
5887551|5537|STT|2013-12-20|69.85|71.93|69.85|71.55|3474300
5887552|5537|STT|2013-12-19|71.2|71.43|70.76|71.03|1667300
5887553|5537|STT|2013-12-18|69.74|71.46|69.09|71.43|2119300
5887554|5537|STT|2013-12-17|70.03|70.27|69.33|69.59|1393000
5887555|5537|STT|2013-12-16|70.16|70.69|69.86|70.02|2303500
5887556|5537|STT|2013-12-13|70.43|70.67|69.64|69.73|1716100
5887557|5537|STT|2013-12-12|70.47|70.77|70.17|70.21|1751000
5887558|5537|STT|2013-12-11|71.48|71.6|70.24|70.37|1913100
5887559|5537|STT|2013-12-10|71.55|72.01|71.26|71.35|1725200
5887560|5537|STT|2013-12-09|71.66|72.27|71.53|71.82|1862700
5887561|5537|STT|2013-12-06|71.24|71.44|70.63|71.23|1850400
5887562|5537|STT|2013-12-05|70.58|70.84|69.95|70.16|2458800
5887563|5537|STT|2013-12-04|71.05|72.08|70.2|70.83|2975100
5887564|5537|STT|2013-12-03|72.49|72.72|71.22|71.5|1910900
5887565|5537|STT|2013-12-02|72.81|73.63|72.55|72.89|1927300
5898980|5551|SWC|2014-01-17|13.53|13.69|13.41|13.42|1922600
5898981|5551|SWC|2014-01-16|13.45|13.6|13.27|13.5|1497200
5898982|5551|SWC|2014-01-15|12.86|13.47|12.81|13.39|2549500
5898983|5551|SWC|2014-01-14|12.79|12.96|12.75|12.82|1152300
5898984|5551|SWC|2014-01-13|12.8|13.01|12.69|12.79|1351600
5898985|5551|SWC|2014-01-10|12.65|13.02|12.62|12.81|1835800
5898986|5551|SWC|2014-01-09|12.73|12.76|12.36|12.54|1200200
5898987|5551|SWC|2014-01-08|12.79|12.81|12.58|12.74|1279500
5898988|5551|SWC|2014-01-07|12.98|13|12.76|12.85|1103200
5898989|5551|SWC|2014-01-06|12.95|13.13|12.79|13.03|2238600
5898990|5551|SWC|2014-01-03|12.78|12.85|12.64|12.84|1378500
5898991|5551|SWC|2014-01-02|12.44|12.83|12.44|12.76|1833200
5898992|5551|SWC|2013-12-31|12.09|12.49|12.05|12.34|1363900
5898993|5551|SWC|2013-12-30|12.28|12.3|12.1|12.12|886200
5898994|5551|SWC|2013-12-27|12.16|12.35|12.04|12.29|926300
5898995|5551|SWC|2013-12-26|11.99|12.15|11.98|12.1|1006900
5898996|5551|SWC|2013-12-24|11.81|12|11.81|11.97|655200
5898997|5551|SWC|2013-12-23|11.78|11.97|11.75|11.83|1585600
5898998|5551|SWC|2013-12-20|11.68|11.95|11.66|11.75|1808000
5898999|5551|SWC|2013-12-19|11.48|11.71|11.42|11.61|1004600
5899000|5551|SWC|2013-12-18|11.7|11.85|11.53|11.63|1022500
5899001|5551|SWC|2013-12-17|11.49|11.7|11.45|11.64|1032100
5899002|5551|SWC|2013-12-16|11.35|11.61|11.34|11.59|894400
5899003|5551|SWC|2013-12-13|11.35|11.48|11.29|11.31|607800
5899004|5551|SWC|2013-12-12|11.21|11.37|11.12|11.33|971300
5899005|5551|SWC|2013-12-11|11.66|11.67|11.26|11.37|1096700
5899006|5551|SWC|2013-12-10|11.68|11.89|11.56|11.57|1258400
5899007|5551|SWC|2013-12-09|11.05|11.54|11.05|11.52|948600
5899008|5551|SWC|2013-12-06|11.61|11.65|11.03|11.03|1095200
5919810|5579|SU|2014-01-17|34.36|34.52|34.09|34.09|2540200
5919811|5579|SU|2014-01-16|34.18|34.4|34.02|34.33|2089600
5919812|5579|SU|2014-01-15|34.2|34.32|33.97|34.11|2507200
5919813|5579|SU|2014-01-14|34.34|34.39|34|34.06|3890100
5919814|5579|SU|2014-01-13|34.76|34.88|34.21|34.32|3229000
5919815|5579|SU|2014-01-10|34.39|34.87|34.25|34.78|3067400
5919816|5579|SU|2014-01-09|34.54|34.66|34.13|34.36|3414300
5919817|5579|SU|2014-01-08|34.46|34.94|34.32|34.7|5060300
5919818|5579|SU|2014-01-07|34.3|34.74|34.29|34.53|3254300
5919819|5579|SU|2014-01-06|34.22|34.39|34.03|34.3|3103700
5919820|5579|SU|2014-01-03|34.5|34.57|34.13|34.36|2637800
5919821|5579|SU|2014-01-02|34.92|34.97|34.35|34.46|3573000
5919822|5579|SU|2013-12-31|34.7|35.14|34.7|35.05|2738200
5919823|5579|SU|2013-12-30|34.78|34.89|34.6|34.68|2104600
5919824|5579|SU|2013-12-27|34.82|35.07|34.59|34.79|2425900
5919825|5579|SU|2013-12-26|34.81|34.89|34.66|34.88|1371200
5919826|5579|SU|2013-12-24|34.68|34.84|34.62|34.77|1165600
5919827|5579|SU|2013-12-23|34.46|34.76|34.2|34.61|4082000
5919828|5579|SU|2013-12-20|34.21|34.48|34.07|34.08|4007800
5919829|5579|SU|2013-12-19|34.03|34.44|34.01|34.2|3217000
5919830|5579|SU|2013-12-18|33.45|34.21|33.39|34.14|4794500
5919831|5579|SU|2013-12-17|33.86|34|33.47|33.5|3766300
5919832|5579|SU|2013-12-16|33.99|34.22|33.91|34.03|3444800
5919833|5579|SU|2013-12-13|33.81|33.98|33.5|33.77|3192500
5919834|5579|SU|2013-12-12|33.39|33.98|33.13|33.84|3972400
5919835|5579|SU|2013-12-11|34.04|34.25|33.51|33.55|3731200
5919836|5579|SU|2013-12-10|33.81|34.31|33.77|34.04|2989200
5919837|5579|SU|2013-12-09|33.64|33.83|33.25|33.68|4623000
5919838|5579|SU|2013-12-06|34.24|34.27|33.41|33.56|6819400
5919839|5579|SU|2013-12-05|34.63|34.68|34.1|34.1|5740700
5919840|5579|SU|2013-12-04|35.21|35.23|34.14|34.75|6296900
5919841|5579|SU|2013-12-03|34.7|35.47|34.66|35.31|5472400
5919842|5579|SU|2013-12-02|34.45|35.04|34.42|34.68|3327600
5951703|5621|TEP|2014-01-17|26.16|26.49|25.94|25.98|60900
5951704|5621|TEP|2014-01-16|25.85|26.49|25.53|25.98|43700
5951705|5621|TEP|2014-01-15|26.05|26.5|25.79|26|28800
5951706|5621|TEP|2014-01-14|25.76|26.35|25.36|25.9|69100
5951707|5621|TEP|2014-01-13|26|26|25.35|25.69|31700
5951708|5621|TEP|2014-01-10|25.52|26|25.49|25.93|29600
5951709|5621|TEP|2014-01-09|25.72|26.07|25.63|25.67|6300
5951710|5621|TEP|2014-01-08|25.75|26.2|25.35|25.8|28800
5951711|5621|TEP|2014-01-07|25.77|26.59|25.75|25.97|29900
5951712|5621|TEP|2014-01-06|26.22|26.35|25.65|25.99|26900
5951713|5621|TEP|2014-01-03|25.86|26.6|25.8|25.9|29300
5951714|5621|TEP|2014-01-02|25.8|26.19|25.61|25.8|21800
5951715|5621|TEP|2013-12-31|25.93|27.74|25.75|26|51400
5951716|5621|TEP|2013-12-30|27|27|25.9|26|63800
5951717|5621|TEP|2013-12-27|26.03|26.33|26.03|26.19|32100
5951718|5621|TEP|2013-12-26|26.22|26.66|25.9|26.54|28100
5951719|5621|TEP|2013-12-24|25.91|26.12|25.66|25.75|60000
5951720|5621|TEP|2013-12-23|26.32|26.32|25.72|25.95|26800
5951721|5621|TEP|2013-12-20|26.25|26.52|26|26.21|86200
5951722|5621|TEP|2013-12-19|25.25|26.23|25.25|26.11|55800
5951723|5621|TEP|2013-12-18|24.79|25.24|24.75|25.24|61000
5951724|5621|TEP|2013-12-17|25.71|25.98|24.52|24.75|45800
5951725|5621|TEP|2013-12-16|25.78|26|24|25.51|53600
5951726|5621|TEP|2013-12-13|25|25.89|24.8|25.66|27600
5951727|5621|TEP|2013-12-12|24.61|24.97|24.61|24.71|25500
5951728|5621|TEP|2013-12-11|24.51|24.96|24.22|24.53|52100
5951729|5621|TEP|2013-12-10|24.31|24.94|24.31|24.41|38900
5951730|5621|TEP|2013-12-09|24.87|24.88|24.45|24.46|26100
5951731|5621|TEP|2013-12-06|24.42|24.84|24.24|24.6|24700
5951732|5621|TEP|2013-12-05|24.42|24.68|24.29|24.42|20000
5951733|5621|TEP|2013-12-04|24.5|24.69|24.26|24.36|11500
5951734|5621|TEP|2013-12-03|25.45|25.51|24.5|24.68|38300
5951735|5621|TEP|2013-12-02|25|25.4|24.81|24.9|85000
5950397|5620|TLM|2014-01-17|11.29|11.45|11.26|11.45|3655900
5950398|5620|TLM|2014-01-16|11.26|11.36|11.15|11.28|3609600
5950399|5620|TLM|2014-01-15|11.2|11.34|11.19|11.24|2812400
5950400|5620|TLM|2014-01-14|11.21|11.31|11.17|11.19|2499500
5950401|5620|TLM|2014-01-13|11.4|11.46|11.15|11.2|3365400
5950402|5620|TLM|2014-01-10|11.31|11.43|11.22|11.4|2155500
5950403|5620|TLM|2014-01-09|11.58|11.59|11.17|11.31|4873700
5950404|5620|TLM|2014-01-08|11.58|11.73|11.5|11.59|3980700
5950405|5620|TLM|2014-01-07|11.45|11.61|11.42|11.58|7161000
5950406|5620|TLM|2014-01-06|11.61|11.61|11.39|11.39|5293500
5950407|5620|TLM|2014-01-03|11.66|11.71|11.54|11.63|3042600
5950408|5620|TLM|2014-01-02|11.64|11.66|11.52|11.66|2862700
5927656|5590|SUP|2014-01-03|20.42|20.46|20.11|20.15|92400
5927657|5590|SUP|2014-01-02|20.52|20.54|20.06|20.43|77600
5927658|5590|SUP|2013-12-31|20.39|20.65|20.27|20.63|91900
5927659|5590|SUP|2013-12-30|20.66|20.75|20.49|20.52|82200
5927660|5590|SUP|2013-12-27|20.26|20.66|20.09|20.6|153400
5927661|5590|SUP|2013-12-26|20.18|20.28|20.02|20.16|92600
5927662|5590|SUP|2013-12-24|19.83|20.16|19.83|20.06|70900
5927663|5590|SUP|2013-12-23|19.9|20.1|19.75|19.93|192800
5927664|5590|SUP|2013-12-20|19.08|19.72|19.08|19.66|361300
5927665|5590|SUP|2013-12-19|19.47|19.52|19.04|19.11|86600
5927666|5590|SUP|2013-12-18|19.3|19.53|19.07|19.47|107600
5927667|5590|SUP|2013-12-17|19.44|19.5|19.1|19.33|111700
5927668|5590|SUP|2013-12-16|19.2|19.59|19.2|19.38|113800
5927669|5590|SUP|2013-12-13|18.98|19.29|18.9|19.13|81900
5927670|5590|SUP|2013-12-12|19|19.13|18.87|18.89|96900
5927671|5590|SUP|2013-12-11|19.21|19.22|18.86|18.97|110900
5927672|5590|SUP|2013-12-10|19.26|19.3|19.13|19.24|63900
5927673|5590|SUP|2013-12-09|19.26|19.31|19.1|19.24|109500
5927674|5590|SUP|2013-12-06|19.27|19.3|19.2|19.3|90800
5927675|5590|SUP|2013-12-05|18.85|19.05|18.81|19.03|72200
5927676|5590|SUP|2013-12-04|19.24|19.52|18.8|18.9|95800
5927677|5590|SUP|2013-12-03|19.65|19.79|19.22|19.26|98500
5927678|5590|SUP|2013-12-02|19.74|19.93|19.5|19.65|180100
5918930|5577|SXCP|2014-01-17|26.8|27.34|26.8|27.2|29300
5918931|5577|SXCP|2014-01-16|26.88|27.05|26.83|26.99|37800
5918932|5577|SXCP|2014-01-15|26.63|26.97|26.63|26.96|10100
5918933|5577|SXCP|2014-01-14|26.75|26.75|26.5|26.63|15800
5918934|5577|SXCP|2014-01-13|26.88|26.96|26.75|26.76|2800
5918935|5577|SXCP|2014-01-10|26.87|26.97|26.75|26.86|4200
5918936|5577|SXCP|2014-01-09|26.96|27|26.8|27|7300
5918937|5577|SXCP|2014-01-08|26.93|27.12|26.79|26.81|6600
5918938|5577|SXCP|2014-01-07|26.82|27.04|26.8|26.8|7500
5918939|5577|SXCP|2014-01-06|27.11|27.11|26.76|26.83|13300
5918940|5577|SXCP|2014-01-03|27.2|27.2|26.67|26.85|13100
5918941|5577|SXCP|2014-01-02|27.2|27.28|26.82|27.28|9900
5918942|5577|SXCP|2013-12-31|26.72|27.3|26.66|27.1|11500
5918943|5577|SXCP|2013-12-30|26.71|26.75|26.66|26.66|3600
5918944|5577|SXCP|2013-12-27|26.75|26.99|26.53|26.75|16200
5918945|5577|SXCP|2013-12-26|27.18|27.19|26.75|26.75|18700
5918946|5577|SXCP|2013-12-24|27|27.15|26.82|27|7700
5918947|5577|SXCP|2013-12-23|27|27.21|26.82|27|18400
5918948|5577|SXCP|2013-12-20|26.98|27.17|26.89|27|32500
5918949|5577|SXCP|2013-12-19|27|27.32|26.62|26.8|19200
5918950|5577|SXCP|2013-12-18|27.14|27.19|26.71|26.94|32600
5918951|5577|SXCP|2013-12-17|26.85|27.45|26.44|27.21|25000
5918952|5577|SXCP|2013-12-16|27.19|27.5|26.89|27|27900
5918953|5577|SXCP|2013-12-13|26.83|27.2|26.83|27.09|13000
5918954|5577|SXCP|2013-12-12|26.33|26.77|26.33|26.71|10500
5918955|5577|SXCP|2013-12-11|26.41|27|26.33|26.33|12300
5918956|5577|SXCP|2013-12-10|26.89|27.16|26.5|26.9|8900
5918957|5577|SXCP|2013-12-09|26.63|27.19|26.11|26.82|33300
5918958|5577|SXCP|2013-12-06|26.33|26.75|26.15|26.4|41500
5918959|5577|SXCP|2013-12-05|26.26|26.56|26.12|26.32|16100
5918960|5577|SXCP|2013-12-04|27|27.16|26.66|26.66|19500
5918961|5577|SXCP|2013-12-03|26.85|27.22|26.79|27.17|92600
5918962|5577|SXCP|2013-12-02|26.56|27|26.07|26.91|46200
5934509|5597|SWS|2014-01-17|7.61|7.68|7.5|7.64|98000
5934510|5597|SWS|2014-01-16|7.7|7.73|7.5|7.65|180400
5934511|5597|SWS|2014-01-15|7.63|7.87|7.6|7.71|206100
5934512|5597|SWS|2014-01-14|7.58|7.63|7.5|7.63|705300
5934513|5597|SWS|2014-01-13|7.4|7.63|7.33|7.52|1688900
5934514|5597|SWS|2014-01-10|7.2|7.49|7.2|7.29|1587100
5934515|5597|SWS|2014-01-09|6.1|6.11|6.01|6.06|36300
5934516|5597|SWS|2014-01-08|6.25|6.3|6.06|6.11|48800
5934517|5597|SWS|2014-01-07|6.2|6.3|6.2|6.26|36700
5934518|5597|SWS|2014-01-06|6.22|6.29|6.19|6.19|45900
5934519|5597|SWS|2014-01-03|6.18|6.25|6.07|6.21|66800
5934520|5597|SWS|2014-01-02|6.06|6.12|6.03|6.09|51000
5934521|5597|SWS|2013-12-31|6.1|6.11|5.99|6.08|54100
5934522|5597|SWS|2013-12-30|6.07|6.11|6|6.07|33300
5934523|5597|SWS|2013-12-27|6.06|6.13|6|6.11|32600
5934524|5597|SWS|2013-12-26|6.14|6.14|5.94|6.03|132900
5934525|5597|SWS|2013-12-24|6.16|6.19|5.97|6.12|28000
5934526|5597|SWS|2013-12-23|6.08|6.18|6.01|6.17|61000
5934527|5597|SWS|2013-12-20|5.96|6.19|5.96|6.06|199300
5934528|5597|SWS|2013-12-19|6.18|6.19|5.87|5.97|67700
5934529|5597|SWS|2013-12-18|5.99|6.19|5.9|6.18|41000
5934530|5597|SWS|2013-12-17|5.94|6.1|5.87|6|124700
5911661|5566|RGR|2013-12-04|72.4|73.66|71.42|71.99|338000
5911662|5566|RGR|2013-12-03|75.35|76.24|72.06|72.95|791700
5911663|5566|RGR|2013-12-02|76.93|78|75.26|75.82|210200
5901592|5553|SGY|2014-01-17|32.86|32.99|31.93|31.98|456700
5901593|5553|SGY|2014-01-16|32.1|33.27|31.89|32.84|637200
5901594|5553|SGY|2014-01-15|32.96|33.19|32.25|32.32|727800
5901595|5553|SGY|2014-01-14|32.18|33.04|31.88|32.8|622700
5901596|5553|SGY|2014-01-13|32.36|32.94|31.63|31.73|819700
5901597|5553|SGY|2014-01-10|31.88|32.7|31.52|32.66|587900
5901598|5553|SGY|2014-01-09|32.32|32.42|31.42|31.74|657800
5901599|5553|SGY|2014-01-08|32.83|33.06|32|32.15|564200
5901600|5553|SGY|2014-01-07|32.23|33.06|32.12|32.91|738200
5901601|5553|SGY|2014-01-06|32.42|32.57|31.89|32.18|547000
5901602|5553|SGY|2014-01-03|32.8|33.19|31.91|32.37|791600
5901603|5553|SGY|2014-01-02|34.49|34.49|32.5|33.03|952900
5901604|5553|SGY|2013-12-31|33.6|34.69|33|34.59|561800
5901605|5553|SGY|2013-12-30|34.89|35.45|33.79|33.8|417000
5901606|5553|SGY|2013-12-27|34.68|35.2|34.25|34.98|303700
5901607|5553|SGY|2013-12-26|34.97|35.24|34.59|34.68|429400
5901608|5553|SGY|2013-12-24|34.34|35.19|33.82|35.07|254600
5901609|5553|SGY|2013-12-23|34.36|34.7|34.22|34.43|567400
5901610|5553|SGY|2013-12-20|33.92|34.5|33.37|34.14|903200
5901611|5553|SGY|2013-12-19|32.43|33.61|32.43|33.57|657600
5901612|5553|SGY|2013-12-18|32.23|32.95|31.87|32.64|595800
5901613|5553|SGY|2013-12-17|31.29|32.28|31.03|32.25|601100
5901614|5553|SGY|2013-12-16|30.98|31.48|30.9|31.38|578300
5901615|5553|SGY|2013-12-13|31.42|31.77|30.78|31.51|343800
5901616|5553|SGY|2013-12-12|31.7|31.89|30.61|31.58|767900
5901617|5553|SGY|2013-12-11|32.09|32.14|31.25|31.72|659400
5901618|5553|SGY|2013-12-10|32.07|33.38|32.03|32.05|558700
5901619|5553|SGY|2013-12-09|31.9|32.22|31.35|32.02|589300
5901620|5553|SGY|2013-12-06|33.39|33.66|31.82|31.85|826000
5901621|5553|SGY|2013-12-05|33.24|33.54|32.78|33.05|370500
5901622|5553|SGY|2013-12-04|32.79|33.59|32.64|33.32|547200
5901623|5553|SGY|2013-12-03|32.24|32.85|31.87|32.77|695500
5901624|5553|SGY|2013-12-02|33.08|33.26|32.34|32.39|584400
5919182|5578|SXC|2014-01-17|21.36|21.5|21.29|21.41|260700
5919183|5578|SXC|2014-01-16|21.32|21.48|21.2|21.4|187800
5919184|5578|SXC|2014-01-15|21.21|21.51|21.16|21.37|305400
5919185|5578|SXC|2014-01-14|21.19|21.42|20.93|21.21|396700
5919186|5578|SXC|2014-01-13|21.58|21.72|21.02|21.15|313400
5919187|5578|SXC|2014-01-10|21.56|21.71|21.28|21.56|326500
5919188|5578|SXC|2014-01-09|21.83|21.83|21.31|21.57|369800
5919189|5578|SXC|2014-01-08|21.99|22.08|21.72|21.81|402100
5919190|5578|SXC|2014-01-07|22.19|22.21|21.86|22|400300
5919191|5578|SXC|2014-01-06|22.48|22.48|21.84|22.15|421100
5919192|5578|SXC|2014-01-03|22.89|22.97|22.24|22.38|245000
5919193|5578|SXC|2014-01-02|22.81|22.96|22.63|22.77|529600
5919194|5578|SXC|2013-12-31|22.72|22.99|22.62|22.81|287400
5919195|5578|SXC|2013-12-30|23.19|23.42|22.72|22.73|498700
5919196|5578|SXC|2013-12-27|22.85|23.16|22.7|23.16|309000
5919197|5578|SXC|2013-12-26|22.81|22.98|22.65|22.74|200300
5919198|5578|SXC|2013-12-24|22.47|22.88|22.34|22.7|118800
5919199|5578|SXC|2013-12-23|22.45|22.7|22.35|22.39|377200
5919200|5578|SXC|2013-12-20|22.74|22.85|22.43|22.45|1042500
5919201|5578|SXC|2013-12-19|22.51|22.83|22.45|22.62|400700
5919202|5578|SXC|2013-12-18|22.29|22.86|22.18|22.52|572700
5919203|5578|SXC|2013-12-17|22.11|22.41|21.89|22.32|731300
5919204|5578|SXC|2013-12-16|22.35|22.94|22.35|22.59|708000
5919205|5578|SXC|2013-12-13|22.09|22.76|21.98|22.48|1710000
5919206|5578|SXC|2013-12-12|21.14|21.32|21.01|21.29|1556900
5919207|5578|SXC|2013-12-11|21.64|21.72|21.01|21.12|787300
5919208|5578|SXC|2013-12-10|21.87|22.16|21.54|21.69|864200
5919209|5578|SXC|2013-12-09|22.07|22.19|21.75|22.02|674200
5919210|5578|SXC|2013-12-06|22.81|22.96|21.99|22|399000
5919211|5578|SXC|2013-12-05|22.21|22.93|22.04|22.53|270200
5919212|5578|SXC|2013-12-04|22.35|22.73|22.03|22.18|388800
5919213|5578|SXC|2013-12-03|22.31|22.75|22.31|22.47|389600
5919214|5578|SXC|2013-12-02|22.68|22.98|22.37|22.41|618300
5940738|5602|SNV|2014-01-17|3.66|3.7|3.63|3.68|9554700
5940739|5602|SNV|2014-01-16|3.71|3.71|3.61|3.64|10457000
5940740|5602|SNV|2014-01-15|3.58|3.79|3.58|3.69|16166400
5940741|5602|SNV|2014-01-14|3.53|3.57|3.51|3.56|6233800
5940742|5602|SNV|2014-01-13|3.57|3.57|3.5|3.51|10868300
5940743|5602|SNV|2014-01-10|3.55|3.57|3.51|3.56|9395400
5940744|5602|SNV|2014-01-09|3.58|3.58|3.53|3.56|9199200
5940745|5602|SNV|2014-01-08|3.61|3.62|3.54|3.56|9314200
5940746|5602|SNV|2014-01-07|3.58|3.62|3.52|3.6|7028300
5899009|5551|SWC|2013-12-05|11.37|11.56|11.34|11.48|1616700
5899010|5551|SWC|2013-12-04|11.21|11.55|11.21|11.5|1104400
5899011|5551|SWC|2013-12-03|10.95|11.32|10.92|11.18|1496900
5899012|5551|SWC|2013-12-02|11.09|11.14|10.96|11.03|1204900
5960038|5630|TCO|2014-01-17|21.14|21.29|21.06|21.06|20400
5960039|5630|TCO|2014-01-16|21.15|21.15|20.84|21.08|23700
5960040|5630|TCO|2014-01-15|20.85|21.2|20.85|20.92|15900
5960041|5630|TCO|2014-01-14|20.98|21.14|20.8|20.86|7900
5960042|5630|TCO|2014-01-13|21.17|21.17|20.84|20.97|16000
5960043|5630|TCO|2014-01-10|20.73|20.87|20.72|20.86|17100
5960044|5630|TCO|2014-01-09|20.37|20.62|20.37|20.62|17100
5960045|5630|TCO|2014-01-08|20.49|20.5|20.27|20.42|24200
5960046|5630|TCO|2014-01-07|20.71|20.84|20.4|20.46|45400
5960047|5630|TCO|2014-01-06|20.58|20.99|20.57|20.88|22100
5960048|5630|TCO|2014-01-03|20.4|20.62|20.15|20.49|16000
5960049|5630|TCO|2014-01-02|19.8|20.32|19.8|20.3|11400
5960050|5630|TCO|2013-12-31|19.76|19.95|19.76|19.9|101400
5960051|5630|TCO|2013-12-30|20.02|20.02|19.8|19.81|55700
5960052|5630|TCO|2013-12-27|19.99|20.1|19.98|20|39300
5960053|5630|TCO|2013-12-26|20.11|20.29|19.95|20.02|131600
5960054|5630|TCO|2013-12-24|20.17|20.27|20.1|20.1|30000
5960055|5630|TCO|2013-12-23|20.5|20.6|20.17|20.17|53300
5960056|5630|TCO|2013-12-20|20.33|20.58|20.33|20.5|21300
5960057|5630|TCO|2013-12-19|20.31|20.38|20.17|20.32|20000
5960058|5630|TCO|2013-12-18|20.4|20.5|20.18|20.39|21800
5960059|5630|TCO|2013-12-17|20.62|20.69|20.25|20.3|45100
5960060|5630|TCO|2013-12-16|20.63|20.96|20.07|20.65|38200
5960061|5630|TCO|2013-12-13|20.98|21|20.6|20.6|25400
5960062|5630|TCO|2013-12-12|20.6|20.9|20.56|20.88|14600
5960063|5630|TCO|2013-12-11|21.55|21.65|21.18|21.2|108000
5960064|5630|TCO|2013-12-10|21.25|21.43|21.18|21.4|301700
5960065|5630|TCO|2013-12-09|21.3|21.45|21.19|21.25|22000
5960066|5630|TCO|2013-12-06|21.13|21.36|21.1|21.22|14800
5960067|5630|TCO|2013-12-05|21.25|21.37|21.14|21.15|26400
5960068|5630|TCO|2013-12-04|21.35|21.43|21.25|21.25|6500
5960069|5630|TCO|2013-12-03|21.5|21.58|21.32|21.39|24600
5960070|5630|TCO|2013-12-02|21.56|21.59|21.49|21.49|15700
5955336|5626|TRGP|2014-01-17|88.54|89.3|87.63|88.25|239400
5955337|5626|TRGP|2014-01-16|89.01|89.32|87.43|88.9|227700
5955338|5626|TRGP|2014-01-15|88.7|89.54|88.45|88.97|227000
5955339|5626|TRGP|2014-01-14|86.99|88.49|86.41|88.13|172400
5955340|5626|TRGP|2014-01-13|87.5|87.8|86.47|86.81|288000
5955341|5626|TRGP|2014-01-10|87.64|89.11|87.59|87.84|447700
5955342|5626|TRGP|2014-01-09|89.89|89.89|86.61|87.47|399500
5955343|5626|TRGP|2014-01-08|87.88|91.5|86.78|89.42|860800
5955344|5626|TRGP|2014-01-07|86.49|86.96|84.17|85.34|531500
5955345|5626|TRGP|2014-01-06|87.1|87.11|85.65|86.44|306600
5955346|5626|TRGP|2014-01-03|87.37|87.91|86.53|86.63|245100
5955347|5626|TRGP|2014-01-02|88.03|88.1|86.48|86.98|289900
5955348|5626|TRGP|2013-12-31|88.83|89.2|88.11|88.17|227500
5955349|5626|TRGP|2013-12-30|87.85|89.74|87.17|88.46|382000
5955350|5626|TRGP|2013-12-27|87.94|88.7|87.45|87.82|228800
5955351|5626|TRGP|2013-12-26|87.69|88.12|86.99|87.5|188200
5955352|5626|TRGP|2013-12-24|86.14|87.32|86.05|87.24|139900
5955353|5626|TRGP|2013-12-23|85.66|86.42|85.17|86.27|197900
5955354|5626|TRGP|2013-12-20|82.7|85.1|82.23|84.84|351900
5955355|5626|TRGP|2013-12-19|82.93|83.46|81.82|83.01|288300
5955356|5626|TRGP|2013-12-18|81.91|83|81.2|82.9|251000
5955357|5626|TRGP|2013-12-17|81.79|82.66|81.6|82.05|220500
5955358|5626|TRGP|2013-12-16|80.98|82.14|80.98|81.94|269500
5955359|5626|TRGP|2013-12-13|79.71|81.31|79.29|80.91|217300
5955360|5626|TRGP|2013-12-12|79.62|80.18|79.04|79.53|247800
5955361|5626|TRGP|2013-12-11|79.62|80.27|79.24|79.62|241200
5955362|5626|TRGP|2013-12-10|79.48|79.5|78.41|79.01|207800
5955363|5626|TRGP|2013-12-09|79.94|80.2|78.89|79.64|275700
5955364|5626|TRGP|2013-12-06|79.39|80.17|78.38|80.01|197500
5955365|5626|TRGP|2013-12-05|78.61|78.98|77.72|78.66|244100
5955366|5626|TRGP|2013-12-04|78.36|79.58|77.81|78.89|284300
5955367|5626|TRGP|2013-12-03|80.23|81.14|79.88|80.01|400300
5955368|5626|TRGP|2013-12-02|80.9|82.16|80.47|81.98|152300
5966981|5642|TMH|2014-01-17|47.01|47.3|46.36|46.42|350500
5966982|5642|TMH|2014-01-16|47.27|47.54|47.06|47.09|361600
5966983|5642|TMH|2014-01-15|47.21|47.49|46.89|47.44|388500
5966984|5642|TMH|2014-01-14|46.16|47.15|46.08|47.12|307700
5966985|5642|TMH|2014-01-13|46.11|46.69|45.82|46.07|566900
5966986|5642|TMH|2014-01-10|46.4|46.67|45.11|46.32|977400
5966987|5642|TMH|2014-01-09|47.27|47.44|46.42|46.55|1235300
5966988|5642|TMH|2014-01-08|46.68|48.07|46.4|47.16|899900
5950409|5620|TLM|2013-12-31|11.63|11.69|11.57|11.65|1648200
5950410|5620|TLM|2013-12-30|11.7|11.74|11.6|11.63|1273200
5950411|5620|TLM|2013-12-27|11.75|11.77|11.59|11.68|2590500
5950412|5620|TLM|2013-12-26|11.75|11.85|11.66|11.71|1607700
5950413|5620|TLM|2013-12-24|11.7|11.78|11.62|11.76|844200
5950414|5620|TLM|2013-12-23|11.61|11.78|11.55|11.69|2811600
5950415|5620|TLM|2013-12-20|11.6|11.73|11.46|11.47|5855500
5950416|5620|TLM|2013-12-19|11.4|11.68|11.39|11.65|4328900
5950417|5620|TLM|2013-12-18|11.43|11.53|11.31|11.44|4679500
5950418|5620|TLM|2013-12-17|11.53|11.56|11.41|11.43|2883800
5950419|5620|TLM|2013-12-16|11.75|11.75|11.55|11.57|2495800
5950420|5620|TLM|2013-12-13|11.52|11.74|11.48|11.7|3171200
5950421|5620|TLM|2013-12-12|11.53|11.69|11.5|11.59|3408500
5950422|5620|TLM|2013-12-11|11.83|11.85|11.53|11.56|3419800
5950423|5620|TLM|2013-12-10|11.7|11.9|11.68|11.85|2769100
5950424|5620|TLM|2013-12-09|11.85|11.87|11.65|11.67|3532600
5950425|5620|TLM|2013-12-06|11.94|11.97|11.76|11.79|3700000
5950426|5620|TLM|2013-12-05|11.91|12.01|11.82|11.89|2513200
5950427|5620|TLM|2013-12-04|12|12|11.8|11.93|2984700
5950428|5620|TLM|2013-12-03|12.06|12.17|11.94|12.01|4873600
5950429|5620|TLM|2013-12-02|12.07|12.26|11.98|12.2|13464600
5945662|5616|TWN|2014-01-17|18.82|18.83|18.8|18.8|2400
5945663|5616|TWN|2014-01-16|18.88|18.88|18.79|18.84|2200
5945664|5616|TWN|2014-01-15|19.01|19.05|18.97|18.98|2400
5945665|5616|TWN|2014-01-14|18.76|19.05|18.76|19.04|4900
5945666|5616|TWN|2014-01-13|19.01|19.08|18.47|18.47|7000
5945667|5616|TWN|2014-01-10|19.04|19.04|18.92|18.93|7100
5945668|5616|TWN|2014-01-09|19.05|19.05|19.02|19.04|3900
5945669|5616|TWN|2014-01-08|19.1|19.1|19.04|19.05|2300
5945670|5616|TWN|2014-01-07|18.78|18.99|18.78|18.97|2100
5945671|5616|TWN|2014-01-06|18.94|18.94|18.65|18.81|3900
5945672|5616|TWN|2014-01-03|18.98|19.05|18.87|19.03|4300
5945673|5616|TWN|2014-01-02|19.12|19.13|19.04|19.05|12400
5945674|5616|TWN|2013-12-31|19.22|19.49|19.18|19.32|10000
5945675|5616|TWN|2013-12-30|18.86|19.2|18.86|19.12|32800
5945676|5616|TWN|2013-12-27|18.91|18.93|18.85|18.93|5400
5945677|5616|TWN|2013-12-26|18.86|18.91|18.67|18.86|12200
5945678|5616|TWN|2013-12-24|18.97|18.97|18.76|18.94|13000
5945679|5616|TWN|2013-12-23|18.83|18.9|18.73|18.78|12500
5945680|5616|TWN|2013-12-20|18.76|18.85|18.73|18.79|8200
5945681|5616|TWN|2013-12-19|18.75|18.82|18.74|18.8|18500
5945682|5616|TWN|2013-12-18|18.6|18.91|18.6|18.79|6800
5945683|5616|TWN|2013-12-17|18.67|18.72|18.63|18.63|1800
5945684|5616|TWN|2013-12-16|18.85|18.85|18.62|18.63|4200
5945685|5616|TWN|2013-12-13|18.99|18.99|18.82|18.9|5100
5945686|5616|TWN|2013-12-12|18.96|18.97|18.71|18.81|7300
5945687|5616|TWN|2013-12-11|19.15|19.2|19.06|19.06|30300
5945688|5616|TWN|2013-12-10|19.32|19.32|19.11|19.16|13700
5945689|5616|TWN|2013-12-09|19.15|19.5|19.15|19.26|16100
5945690|5616|TWN|2013-12-06|18.95|19.08|18.95|19.04|6300
5945691|5616|TWN|2013-12-05|18.81|18.86|18.81|18.85|6700
5945692|5616|TWN|2013-12-04|18.98|19.05|18.93|18.93|4900
5945693|5616|TWN|2013-12-03|19|19.07|18.94|19.03|25000
5945694|5616|TWN|2013-12-02|19.06|19.11|18.96|18.97|17300
5936820|5599|SMA|2014-01-17|9.78|9.78|9.63|9.68|100200
5936821|5599|SMA|2014-01-16|9.86|9.9|9.81|9.82|45200
5936822|5599|SMA|2014-01-15|9.77|9.91|9.77|9.87|39900
5936823|5599|SMA|2014-01-14|9.84|9.86|9.71|9.78|82800
5936824|5599|SMA|2014-01-13|9.96|10.14|9.71|9.77|106700
5936825|5599|SMA|2014-01-10|9.94|9.99|9.75|9.96|105000
5936826|5599|SMA|2014-01-09|9.69|9.97|9.67|9.89|155100
5936827|5599|SMA|2014-01-08|9.68|9.77|9.44|9.63|527200
5936828|5599|SMA|2014-01-07|9.84|9.94|9.64|9.7|93300
5936829|5599|SMA|2014-01-06|9.91|9.94|9.67|9.84|145000
5936830|5599|SMA|2014-01-03|9.88|9.93|9.8|9.9|59700
5936831|5599|SMA|2014-01-02|10.08|10.08|9.78|9.88|66600
5936832|5599|SMA|2013-12-31|10.31|10.33|10.08|10.08|131800
5936833|5599|SMA|2013-12-30|10.05|10.4|10.05|10.32|150100
5936834|5599|SMA|2013-12-27|10.05|10.12|9.72|10.09|215500
5936835|5599|SMA|2013-12-26|9.87|9.92|9.58|9.61|141300
5936836|5599|SMA|2013-12-24|9.61|9.94|9.48|9.86|87500
5936837|5599|SMA|2013-12-23|9.38|9.58|9.18|9.58|195200
5936838|5599|SMA|2013-12-20|9.14|9.36|9.04|9.27|412800
5936839|5599|SMA|2013-12-19|8.98|9.26|8.83|9.14|108200
5936840|5599|SMA|2013-12-18|9.07|9.09|8.78|9|158800
5936841|5599|SMA|2013-12-17|9.3|9.31|8.99|9.04|106700
5936842|5599|SMA|2013-12-16|9.55|9.65|9.24|9.33|115500
5936843|5599|SMA|2013-12-13|9.37|9.72|9.23|9.55|125200
5966989|5642|TMH|2014-01-07|45.63|46.59|45.33|46.58|689200
5966990|5642|TMH|2014-01-06|45.61|46|45.21|45.62|602100
5966991|5642|TMH|2014-01-03|44.1|45.84|43.91|45.36|897000
5966992|5642|TMH|2014-01-02|45.29|45.63|43.97|44.11|567000
5966993|5642|TMH|2013-12-31|45.69|45.82|45.25|45.55|240000
5966994|5642|TMH|2013-12-30|45.41|45.62|45.02|45.53|253700
5966995|5642|TMH|2013-12-27|46|46|45.26|45.54|155300
5966996|5642|TMH|2013-12-26|45.73|46.06|45.16|45.9|255300
5966997|5642|TMH|2013-12-24|44.99|45.45|44.54|45.43|244400
5966998|5642|TMH|2013-12-23|45.98|46.56|44.84|44.85|412000
5966999|5642|TMH|2013-12-20|44.62|45.72|44.39|45.68|704100
5967000|5642|TMH|2013-12-19|44.89|44.97|44.45|44.47|355000
5967001|5642|TMH|2013-12-18|45.32|45.83|44.69|45.07|531400
5967002|5642|TMH|2013-12-17|46.22|46.41|45.19|45.66|326700
5967003|5642|TMH|2013-12-16|46.27|46.52|45.61|46.34|347300
5967004|5642|TMH|2013-12-13|46.22|46.48|45.69|46.18|284900
5967005|5642|TMH|2013-12-12|45.93|46.17|45.46|46|320200
5967006|5642|TMH|2013-12-11|47.23|47.25|45.97|46.02|444700
5967007|5642|TMH|2013-12-10|48.07|48.83|47.04|47.04|926900
5967008|5642|TMH|2013-12-09|46.97|48.27|46.02|48.02|485600
5967009|5642|TMH|2013-12-06|46.6|46.98|46.4|46.8|458000
5967010|5642|TMH|2013-12-05|46.55|47.05|46.11|46.17|456400
5967011|5642|TMH|2013-12-04|46.7|47.04|46.17|46.58|511500
5967012|5642|TMH|2013-12-03|47.07|47.07|46.38|46.9|467600
5967013|5642|TMH|2013-12-02|46.87|47.04|45.92|46.6|447800
5965675|5641|TEL|2014-01-17|55.66|56.19|55.56|55.94|1485000
5965676|5641|TEL|2014-01-16|55.46|56.1|55.38|55.55|1381900
5965677|5641|TEL|2014-01-15|55.52|56.06|55.42|55.43|2187600
5965678|5641|TEL|2014-01-14|55.17|55.76|54.91|55.7|1655100
5965679|5641|TEL|2014-01-13|55.44|55.78|55.25|55.55|1808800
5965680|5641|TEL|2014-01-10|55.73|55.95|55.26|55.44|1381800
5965681|5641|TEL|2014-01-09|55.16|55.7|55.16|55.53|1689500
5965682|5641|TEL|2014-01-08|54.78|55.22|54.72|55.14|1485200
5965683|5641|TEL|2014-01-07|54.52|55|54.41|54.9|1782100
5965684|5641|TEL|2014-01-06|54.7|54.81|54.16|54.46|1670400
5965685|5641|TEL|2014-01-03|54.5|54.7|54.26|54.49|1160100
5965686|5641|TEL|2014-01-02|54.89|54.99|54.36|54.45|1557200
5965687|5641|TEL|2013-12-31|54.64|55.11|54.64|55.11|1103200
5965688|5641|TEL|2013-12-30|54.53|54.66|54.31|54.5|1108200
5965689|5641|TEL|2013-12-27|54.58|54.87|54.52|54.53|734900
5965690|5641|TEL|2013-12-26|54.5|54.76|54.25|54.58|585600
5965691|5641|TEL|2013-12-24|54.25|54.5|54.19|54.47|363000
5965692|5641|TEL|2013-12-23|54|54.3|53.94|54.26|895700
5965693|5641|TEL|2013-12-20|52.97|53.93|52.93|53.74|2192700
5965694|5641|TEL|2013-12-19|53.11|53.23|52.89|53.01|2230900
5965695|5641|TEL|2013-12-18|52.32|53.17|51.65|53.15|3064800
5965696|5641|TEL|2013-12-17|52.1|52.34|51.97|52.1|1812900
5965697|5641|TEL|2013-12-16|52.04|52.5|51.98|52.09|1606700
5965698|5641|TEL|2013-12-13|52.28|52.51|51.86|51.98|1967600
5965699|5641|TEL|2013-12-12|52.95|53.11|52.09|52.17|2296400
5965700|5641|TEL|2013-12-11|53.67|53.77|52.93|53.07|1595100
5965701|5641|TEL|2013-12-10|53.3|53.94|53.19|53.75|1306000
5965702|5641|TEL|2013-12-09|53.74|53.85|53.3|53.45|1183800
5965703|5641|TEL|2013-12-06|53.5|53.7|53.41|53.62|1724500
5965704|5641|TEL|2013-12-05|52.92|53.29|52.68|53.05|2490000
5965705|5641|TEL|2013-12-04|52.62|53.18|52.53|53.03|1843600
5965706|5641|TEL|2013-12-03|52.6|53.09|52.59|52.86|2160200
5965707|5641|TEL|2013-12-02|52.64|53.22|52.44|52.88|1581500
5960451|5634|TCP|2014-01-17|46.71|46.71|46|46.4|67300
5960452|5634|TCP|2014-01-16|46.42|47.03|46.39|46.59|86700
5960453|5634|TCP|2014-01-15|47.07|47.46|46.02|46.71|115600
5960454|5634|TCP|2014-01-14|46.51|47.53|46.2|47.14|107100
5960455|5634|TCP|2014-01-13|46.82|46.97|46.02|46.53|127200
5960456|5634|TCP|2014-01-10|47.03|47.32|46|47.1|91800
5960457|5634|TCP|2014-01-09|47.11|47.5|46.62|47.1|135800
5960458|5634|TCP|2014-01-08|47.25|47.57|46.92|47.09|112200
5960459|5634|TCP|2014-01-07|47.36|47.69|46.9|47.45|123000
5960460|5634|TCP|2014-01-06|47.15|47.59|47.15|47.34|61900
5960461|5634|TCP|2014-01-03|47.58|47.9|46.96|47.2|76200
5960462|5634|TCP|2014-01-02|48.45|48.57|46.87|47.42|134800
5960463|5634|TCP|2013-12-31|48.25|48.9|47.69|48.43|163200
5960464|5634|TCP|2013-12-30|48.16|49.2|47.53|48.39|194400
5960465|5634|TCP|2013-12-27|47.51|48.46|47.09|48.33|69500
5960466|5634|TCP|2013-12-26|47.06|48.93|46.94|47.69|137100
5960467|5634|TCP|2013-12-24|46.66|47.37|46.06|47.21|85700
5960468|5634|TCP|2013-12-23|45.76|46.45|45.5|46.36|142100
5960469|5634|TCP|2013-12-20|45.65|46.12|45.13|45.54|290700
5960470|5634|TCP|2013-12-19|44.58|45.96|44.29|45.8|200200
5934531|5597|SWS|2013-12-16|5.94|6.12|5.78|5.8|133200
5934532|5597|SWS|2013-12-13|5.94|5.99|5.83|5.86|76700
5934533|5597|SWS|2013-12-12|5.88|6.06|5.87|5.91|83500
5934534|5597|SWS|2013-12-11|6.13|6.14|5.84|5.85|95900
5934535|5597|SWS|2013-12-10|5.99|6.19|5.9|6.14|98000
5934536|5597|SWS|2013-12-09|5.99|6.02|5.91|6|62300
5934537|5597|SWS|2013-12-06|6.04|6.04|5.93|6|92700
5934538|5597|SWS|2013-12-05|6.11|6.11|5.92|5.95|65700
5934539|5597|SWS|2013-12-04|6.19|6.34|6.07|6.1|60000
5934540|5597|SWS|2013-12-03|6.32|6.39|6.07|6.2|159200
5934541|5597|SWS|2013-12-02|6.44|6.46|6.24|6.35|106400
5931564|5593|SUSP|2014-01-17|34.42|34.73|33.62|33.84|19500
5931565|5593|SUSP|2014-01-16|35.18|35.34|34.25|34.26|38900
5931566|5593|SUSP|2014-01-15|33.75|35.69|33.75|34.74|30500
5931567|5593|SUSP|2014-01-14|34.75|35.21|33.52|34.06|22700
5931568|5593|SUSP|2014-01-13|34|34.92|33.54|34.41|112700
5931569|5593|SUSP|2014-01-10|33.22|33.85|33|33.85|16000
5931570|5593|SUSP|2014-01-09|32.98|33.22|32.89|33.14|7200
5931571|5593|SUSP|2014-01-08|33.17|33.24|32.91|33.05|5400
5931572|5593|SUSP|2014-01-07|32.83|33.36|32.47|33.12|9100
5931573|5593|SUSP|2014-01-06|33.21|33.66|32.36|32.36|14000
5931574|5593|SUSP|2014-01-03|32.67|33.09|32.13|33.02|20200
5931575|5593|SUSP|2014-01-02|33|33|32|32.83|30600
5931576|5593|SUSP|2013-12-31|33.38|33.95|32.2|33.1|46200
5931577|5593|SUSP|2013-12-30|34.1|34.1|33.16|33.2|86700
5931578|5593|SUSP|2013-12-27|33.96|34.1|33.53|34|11200
5931579|5593|SUSP|2013-12-26|33.64|34.01|33.41|33.95|4900
5931580|5593|SUSP|2013-12-24|33.59|33.88|33.55|33.86|5000
5931581|5593|SUSP|2013-12-23|33.55|34.25|33.4|34|8100
5931582|5593|SUSP|2013-12-20|32.95|33.6|32.45|33.39|20300
5931583|5593|SUSP|2013-12-19|32.68|33.23|32.14|32.22|7500
5931584|5593|SUSP|2013-12-18|32.3|32.75|32.03|32.54|15900
5931585|5593|SUSP|2013-12-17|32.35|32.72|32.04|32.41|6900
5931586|5593|SUSP|2013-12-16|32.32|32.67|32.16|32.23|12700
5931587|5593|SUSP|2013-12-13|32.88|33.25|32.4|32.56|11400
5931588|5593|SUSP|2013-12-12|32.31|32.77|32.31|32.68|11300
5931589|5593|SUSP|2013-12-11|32.2|32.45|32.2|32.3|11400
5931590|5593|SUSP|2013-12-10|32.21|32.54|32.14|32.26|13700
5931591|5593|SUSP|2013-12-09|32.2|32.71|32.2|32.24|14100
5931592|5593|SUSP|2013-12-06|32.01|32.5|31.93|32.19|25700
5931593|5593|SUSP|2013-12-05|32|32.42|31.71|32.11|38200
5931594|5593|SUSP|2013-12-04|31.83|32.36|31.56|31.92|58700
5931595|5593|SUSP|2013-12-03|32.11|32.5|32|32.15|56300
5931596|5593|SUSP|2013-12-02|36.66|36.66|31.66|32.46|155400
5963063|5639|TSI|2014-01-17|5.36|5.36|5.32|5.33|78700
5963064|5639|TSI|2014-01-16|5.33|5.35|5.32|5.35|171200
5963065|5639|TSI|2014-01-15|5.35|5.36|5.33|5.33|188900
5963066|5639|TSI|2014-01-14|5.33|5.36|5.33|5.35|153400
5963067|5639|TSI|2014-01-13|5.34|5.36|5.32|5.35|281000
5963068|5639|TSI|2014-01-10|5.36|5.37|5.34|5.37|136500
5963069|5639|TSI|2014-01-09|5.32|5.34|5.32|5.34|177300
5963070|5639|TSI|2014-01-08|5.31|5.34|5.31|5.32|206500
5963071|5639|TSI|2014-01-07|5.33|5.34|5.31|5.32|195400
5963072|5639|TSI|2014-01-06|5.33|5.33|5.29|5.31|135000
5963073|5639|TSI|2014-01-03|5.32|5.32|5.27|5.3|149400
5963074|5639|TSI|2014-01-02|5.35|5.35|5.3|5.32|133700
5963075|5639|TSI|2013-12-31|5.35|5.35|5.3|5.34|227800
5963076|5639|TSI|2013-12-30|5.38|5.38|5.3|5.33|206400
5963077|5639|TSI|2013-12-27|5.34|5.38|5.31|5.35|209300
5963078|5639|TSI|2013-12-26|5.44|5.44|5.39|5.41|222800
5963079|5639|TSI|2013-12-24|5.42|5.44|5.37|5.42|96800
5963080|5639|TSI|2013-12-23|5.31|5.43|5.31|5.42|267600
5963081|5639|TSI|2013-12-20|5.35|5.36|5.3|5.3|174200
5963082|5639|TSI|2013-12-19|5.32|5.35|5.3|5.33|142900
5963083|5639|TSI|2013-12-18|5.31|5.39|5.3|5.36|148600
5963084|5639|TSI|2013-12-17|5.33|5.36|5.29|5.34|89800
5963085|5639|TSI|2013-12-16|5.3|5.32|5.28|5.3|361500
5963086|5639|TSI|2013-12-13|5.35|5.37|5.33|5.34|253900
5963087|5639|TSI|2013-12-12|5.43|5.44|5.36|5.36|73200
5963088|5639|TSI|2013-12-11|5.41|5.43|5.38|5.41|72400
5963089|5639|TSI|2013-12-10|5.4|5.47|5.37|5.38|196100
5963090|5639|TSI|2013-12-09|5.39|5.41|5.38|5.38|88900
5963091|5639|TSI|2013-12-06|5.43|5.43|5.37|5.39|173100
5963092|5639|TSI|2013-12-05|5.45|5.46|5.4|5.4|71400
5963093|5639|TSI|2013-12-04|5.45|5.47|5.4|5.43|85400
5963094|5639|TSI|2013-12-03|5.48|5.49|5.42|5.42|70500
5963095|5639|TSI|2013-12-02|5.51|5.52|5.45|5.49|90400
5960254|5633|TMHC|2014-01-17|20.15|20.18|20|20.12|272600
5936844|5599|SMA|2013-12-12|9.43|9.47|9.15|9.37|151400
5936845|5599|SMA|2013-12-11|9.55|9.57|9.2|9.44|260300
5936846|5599|SMA|2013-12-10|9.5|9.57|9.44|9.56|121300
5936847|5599|SMA|2013-12-09|9.43|9.55|9.36|9.54|80800
5936848|5599|SMA|2013-12-06|9.52|9.65|9.39|9.43|83100
5936849|5599|SMA|2013-12-05|9.33|9.47|9.33|9.46|116400
5936850|5599|SMA|2013-12-04|9.46|9.59|9.29|9.34|182300
5936851|5599|SMA|2013-12-03|9.59|9.78|9.41|9.46|340100
5936852|5599|SMA|2013-12-02|9.76|9.76|9.56|9.63|195100
5951876|5622|TAM|2014-01-17|21.77|21.92|21.48|21.66|218100
5951877|5622|TAM|2014-01-16|21.72|21.95|21.44|21.85|357700
5951878|5622|TAM|2014-01-15|20.86|21.91|20.7|21.82|406400
5951879|5622|TAM|2014-01-14|21.21|21.53|21|21.36|209100
5951880|5622|TAM|2014-01-13|21.23|21.61|21.06|21.2|344500
5951881|5622|TAM|2014-01-10|20.83|21.48|20.77|21.34|259700
5951882|5622|TAM|2014-01-09|20.77|21.03|20.39|20.97|196000
5951883|5622|TAM|2014-01-08|20.7|20.84|20.5|20.78|150700
5951884|5622|TAM|2014-01-07|20.52|20.84|20.51|20.68|99000
5951885|5622|TAM|2014-01-06|20.59|20.73|20.36|20.52|166200
5951886|5622|TAM|2014-01-03|20.5|20.59|20.29|20.41|316400
5951887|5622|TAM|2014-01-02|20.22|20.78|20.05|20.52|281800
5951888|5622|TAM|2013-12-31|20.17|20.38|20.01|20.21|103000
5951889|5622|TAM|2013-12-30|20.07|20.19|20|20.12|205000
5951890|5622|TAM|2013-12-27|20.03|20.21|19.92|20.02|230700
5951891|5622|TAM|2013-12-26|20.17|20.35|19.89|19.98|132900
5951892|5622|TAM|2013-12-24|20.04|20.17|20|20.03|73600
5951893|5622|TAM|2013-12-23|19.7|20.14|19.7|20.01|239300
5951894|5622|TAM|2013-12-20|19.85|19.9|19.36|19.51|329200
5951895|5622|TAM|2013-12-19|19.85|19.93|19.56|19.85|128200
5951896|5622|TAM|2013-12-18|19.6|19.99|19.46|19.89|317300
5951897|5622|TAM|2013-12-17|19.76|19.89|19.33|19.62|165900
5951898|5622|TAM|2013-12-16|19.79|20|19.33|19.7|305900
5951899|5622|TAM|2013-12-13|19.26|19.9|19.13|19.75|970200
5951900|5622|TAM|2013-12-12|19.15|19.44|18.95|19.3|7203300
5951901|5622|TAM|2013-12-11|20.3|20.94|19.78|20.84|319300
5951902|5622|TAM|2013-12-10|20.5|21.21|20.23|20.34|191000
5951903|5622|TAM|2013-12-09|21.1|21.93|20.95|21.62|38500
5951904|5622|TAM|2013-12-06|20.55|21.42|20.5|21.15|27700
5951905|5622|TAM|2013-12-05|20.55|20.85|20.07|20.34|26600
5951906|5622|TAM|2013-12-04|21.39|21.42|20.59|20.67|19400
5951907|5622|TAM|2013-12-03|20.67|21.34|20.56|21.22|66200
5951908|5622|TAM|2013-12-02|21.58|21.59|20.86|21|23500
5949091|5619|TAL|2014-01-17|46.82|46.92|45.79|46.18|591000
5949092|5619|TAL|2014-01-16|47.7|47.73|46.79|46.99|487400
5949093|5619|TAL|2014-01-15|47.75|47.96|47.29|47.79|633500
5949094|5619|TAL|2014-01-14|46.85|47.78|46.85|47.64|844400
5949095|5619|TAL|2014-01-13|46.43|47.51|46.02|46.81|1186700
5949096|5619|TAL|2014-01-10|47.12|47.12|45.72|46.55|1502300
5949097|5619|TAL|2014-01-09|49|49.24|46.94|46.96|2317200
5949098|5619|TAL|2014-01-08|53|53|48.38|49.26|2269400
5949099|5619|TAL|2014-01-07|54.1|54.7|53.02|53.09|681400
5949100|5619|TAL|2014-01-06|55.23|55.46|53.73|54.01|468800
5949101|5619|TAL|2014-01-03|54.91|55.87|54.86|55.19|306900
5949102|5619|TAL|2014-01-02|57.53|57.6|54.54|54.96|696400
5949103|5619|TAL|2013-12-31|56.95|57.55|56.77|57.35|287400
5949104|5619|TAL|2013-12-30|56.51|56.88|56.35|56.72|192500
5949105|5619|TAL|2013-12-27|56.19|56.65|56|56.5|196700
5949106|5619|TAL|2013-12-26|56.12|56.63|55.9|56.2|322100
5949107|5619|TAL|2013-12-24|55.64|56.5|55.64|56.05|142300
5949108|5619|TAL|2013-12-23|55|56.12|54.8|55.6|314200
5949109|5619|TAL|2013-12-20|54.39|54.9|53.7|54.77|559900
5949110|5619|TAL|2013-12-19|54.92|55.38|54.15|54.2|338900
5949111|5619|TAL|2013-12-18|54|55.16|53.26|55.1|672900
5949112|5619|TAL|2013-12-17|53.05|53.87|52.73|53.76|292700
5949113|5619|TAL|2013-12-16|52.11|53.2|51.99|52.89|383200
5949114|5619|TAL|2013-12-13|51.11|52.42|51|51.88|399600
5949115|5619|TAL|2013-12-12|52.04|52.15|51.33|51.38|745400
5949116|5619|TAL|2013-12-11|54.09|54.09|52|52.09|550800
5949117|5619|TAL|2013-12-10|53.55|54.34|53.15|54.16|419000
5949118|5619|TAL|2013-12-09|53.47|53.69|52.28|53.5|387000
5949119|5619|TAL|2013-12-06|52.88|53.6|52.82|53.5|344800
5949120|5619|TAL|2013-12-05|52.98|53.08|51.72|52.19|348500
5949121|5619|TAL|2013-12-04|52.38|53.4|52.27|52.84|316600
5949122|5619|TAL|2013-12-03|53.3|53.74|52.36|52.45|747900
5949123|5619|TAL|2013-12-02|54.78|54.99|53|53.32|565600
5983682|5658|TEF|2014-01-17|16.86|16.94|16.79|16.81|1280200
5983683|5658|TEF|2014-01-16|16.83|16.86|16.73|16.85|682300
5983684|5658|TEF|2014-01-15|16.79|16.93|16.79|16.9|576100
5960255|5633|TMHC|2014-01-16|20.67|20.83|19.95|20.14|665100
5960256|5633|TMHC|2014-01-15|20.94|21.12|20.46|20.68|341100
5960257|5633|TMHC|2014-01-14|21.22|21.3|20.74|21|262300
5960258|5633|TMHC|2014-01-13|21.77|21.93|21|21.14|348400
5960259|5633|TMHC|2014-01-10|21.4|22.19|21.29|21.88|1220500
5960260|5633|TMHC|2014-01-09|21.42|21.6|21.01|21.15|465100
5960261|5633|TMHC|2014-01-08|21.3|21.71|21.01|21.49|436700
5960262|5633|TMHC|2014-01-07|22.13|22.23|21.18|21.26|344400
5960263|5633|TMHC|2014-01-06|22.6|22.6|21.66|21.98|573300
5960264|5633|TMHC|2014-01-03|22.61|22.75|22.38|22.48|289300
5960265|5633|TMHC|2014-01-02|22.54|22.86|21.85|22.34|313000
5960266|5633|TMHC|2013-12-31|22.13|22.64|22.04|22.45|277800
5960267|5633|TMHC|2013-12-30|22.17|22.34|22.02|22.13|140800
5960268|5633|TMHC|2013-12-27|21.91|22.17|21.8|22.1|364600
5960269|5633|TMHC|2013-12-26|22.63|22.65|21.97|21.99|333200
5960270|5633|TMHC|2013-12-24|22.1|22.71|21.79|22.49|220400
5960271|5633|TMHC|2013-12-23|21.93|22.73|21.65|22.06|540500
5960272|5633|TMHC|2013-12-20|21.01|21.94|20.86|21.76|787800
5960273|5633|TMHC|2013-12-19|20.9|21.04|20.4|20.92|283600
5960274|5633|TMHC|2013-12-18|20.25|21.25|20.2|20.97|383100
5960275|5633|TMHC|2013-12-17|20.22|20.31|19.81|20.02|410800
5960276|5633|TMHC|2013-12-16|20.39|20.74|20.07|20.19|304400
5960277|5633|TMHC|2013-12-13|20.26|20.53|19.97|20.2|329300
5960278|5633|TMHC|2013-12-12|20.21|20.41|19.92|20.23|271100
5960279|5633|TMHC|2013-12-11|20.63|20.84|19.83|20.25|291400
5960280|5633|TMHC|2013-12-10|20.73|21.36|20.53|20.6|317900
5960281|5633|TMHC|2013-12-09|20.66|20.9|20.41|20.69|576700
5960282|5633|TMHC|2013-12-06|20.82|20.97|20.54|20.61|201000
5960283|5633|TMHC|2013-12-05|20.53|21.08|20.23|20.5|655100
5960284|5633|TMHC|2013-12-04|20.9|21.95|20.71|20.84|382800
5960285|5633|TMHC|2013-12-03|21.09|21.54|20.89|21.06|277800
5960286|5633|TMHC|2013-12-02|21.84|22.04|20.93|21.25|333000
5923728|5582|SHO|2014-01-17|13.44|13.53|13.34|13.38|1269200
5923729|5582|SHO|2014-01-16|13.38|13.5|13.34|13.49|1153800
5923730|5582|SHO|2014-01-15|13.32|13.47|13.3|13.42|2271500
5923731|5582|SHO|2014-01-14|13.19|13.39|13.15|13.3|1089000
5923732|5582|SHO|2014-01-13|13.27|13.32|13.05|13.11|1298300
5923733|5582|SHO|2014-01-10|13.35|13.47|13.28|13.34|1024300
5923734|5582|SHO|2014-01-09|13.41|13.42|13.2|13.31|1127200
5923735|5582|SHO|2014-01-08|13.38|13.45|13.17|13.35|1263700
5923736|5582|SHO|2014-01-07|13.38|13.59|13.36|13.38|2029900
5923737|5582|SHO|2014-01-06|13.58|13.59|13.3|13.36|1518400
5923738|5582|SHO|2014-01-03|13.3|13.53|13.3|13.44|1204100
5923739|5582|SHO|2014-01-02|13.38|13.38|13.17|13.32|1218500
5923740|5582|SHO|2013-12-31|13.44|13.58|13.37|13.4|1115100
5923741|5582|SHO|2013-12-30|13.43|13.5|13.39|13.44|953700
5923742|5582|SHO|2013-12-27|13.48|13.5|13.28|13.48|774400
5923743|5582|SHO|2013-12-26|13.5|13.59|13.39|13.46|998200
5923744|5582|SHO|2013-12-24|13.46|13.54|13.41|13.46|633200
5923745|5582|SHO|2013-12-23|13.35|13.54|13.35|13.47|1236300
5923746|5582|SHO|2013-12-20|13.21|13.34|13.16|13.31|4116300
5923747|5582|SHO|2013-12-19|13.25|13.26|13.05|13.21|1279400
5923748|5582|SHO|2013-12-18|12.99|13.35|12.8|13.31|1932600
5923749|5582|SHO|2013-12-17|12.98|13.09|12.86|12.99|1464100
5923750|5582|SHO|2013-12-16|12.79|12.99|12.74|12.96|1809500
5923751|5582|SHO|2013-12-13|12.7|12.83|12.58|12.73|1467900
5923752|5582|SHO|2013-12-12|12.52|12.68|12.44|12.63|1706300
5923753|5582|SHO|2013-12-11|13.03|13.03|12.51|12.54|1335400
5923754|5582|SHO|2013-12-10|13.19|13.31|13.01|13.04|1521700
5923755|5582|SHO|2013-12-09|13.25|13.25|13.03|13.2|1079500
5923756|5582|SHO|2013-12-06|13.07|13.22|13|13.2|1903700
5923757|5582|SHO|2013-12-05|12.53|12.99|12.5|12.92|2146100
5923758|5582|SHO|2013-12-04|12.83|12.83|12.48|12.56|3928400
5923759|5582|SHO|2013-12-03|12.7|12.81|12.51|12.55|1435900
5923760|5582|SHO|2013-12-02|13.04|13.04|12.74|12.76|1176800
5946968|5617|TSM|2014-01-17|17.97|17.97|17.7|17.77|14574800
5946969|5617|TSM|2014-01-16|17.91|18.18|17.89|18.15|21768200
5946970|5617|TSM|2014-01-15|17.48|17.7|17.43|17.56|15510900
5946971|5617|TSM|2014-01-14|17.06|17.39|17.04|17.38|13334500
5946972|5617|TSM|2014-01-13|17.01|17.14|16.9|16.91|10286100
5946973|5617|TSM|2014-01-10|16.84|17.01|16.82|16.9|11148000
5946974|5617|TSM|2014-01-09|16.97|16.99|16.66|16.76|9422200
5946975|5617|TSM|2014-01-08|17.06|17.16|17.05|17.09|13428900
5946976|5617|TSM|2014-01-07|16.9|16.98|16.83|16.91|13083100
5946977|5617|TSM|2014-01-06|16.99|17.02|16.86|16.9|10370200
5946978|5617|TSM|2014-01-03|17.08|17.16|16.92|16.95|11362700
5946979|5617|TSM|2014-01-02|17.39|17.4|17.11|17.15|6029100
5946980|5617|TSM|2013-12-31|17.47|17.56|17.39|17.44|7647200
5940747|5602|SNV|2014-01-06|3.59|3.62|3.56|3.58|7298900
5940748|5602|SNV|2014-01-03|3.55|3.6|3.53|3.58|5027600
5940749|5602|SNV|2014-01-02|3.62|3.62|3.55|3.55|6487400
5940750|5602|SNV|2013-12-31|3.55|3.61|3.55|3.6|3598000
5940751|5602|SNV|2013-12-30|3.6|3.6|3.55|3.55|2732500
5940752|5602|SNV|2013-12-27|3.54|3.58|3.51|3.57|4397900
5940753|5602|SNV|2013-12-26|3.52|3.54|3.51|3.53|4434600
5940754|5602|SNV|2013-12-24|3.51|3.53|3.49|3.5|1955500
5940755|5602|SNV|2013-12-23|3.51|3.54|3.47|3.49|6861000
5940756|5602|SNV|2013-12-20|3.44|3.52|3.44|3.52|11102100
5940757|5602|SNV|2013-12-19|3.46|3.47|3.42|3.45|6384500
5940758|5602|SNV|2013-12-18|3.44|3.47|3.4|3.46|5122000
5940759|5602|SNV|2013-12-17|3.44|3.45|3.4|3.43|4639100
5940760|5602|SNV|2013-12-16|3.39|3.45|3.38|3.44|4604600
5940761|5602|SNV|2013-12-13|3.38|3.42|3.33|3.38|4918800
5940762|5602|SNV|2013-12-12|3.35|3.4|3.31|3.38|15606600
5940763|5602|SNV|2013-12-11|3.43|3.43|3.34|3.35|6701400
5940764|5602|SNV|2013-12-10|3.46|3.46|3.4|3.4|4129400
5940765|5602|SNV|2013-12-09|3.44|3.48|3.44|3.46|3723100
5940766|5602|SNV|2013-12-06|3.43|3.5|3.41|3.43|7834300
5940767|5602|SNV|2013-12-05|3.44|3.45|3.39|3.42|3795000
5940768|5602|SNV|2013-12-04|3.39|3.45|3.38|3.45|4221000
5940769|5602|SNV|2013-12-03|3.44|3.48|3.39|3.41|5948000
5940770|5602|SNV|2013-12-02|3.5|3.54|3.45|3.45|5888100
5905351|5558|SRI|2014-01-17|11.8|11.8|11.62|11.68|44400
5905352|5558|SRI|2014-01-16|11.96|11.96|11.63|11.79|72900
5905353|5558|SRI|2014-01-15|11.96|12.04|11.77|11.94|91700
5905354|5558|SRI|2014-01-14|11.74|11.91|11.65|11.9|59500
5905355|5558|SRI|2014-01-13|12.01|12.01|11.53|11.65|142300
5905356|5558|SRI|2014-01-10|12.23|12.33|11.86|12|96500
5905357|5558|SRI|2014-01-09|12.45|12.45|11.79|12.17|236800
5905358|5558|SRI|2014-01-08|12.59|12.63|12.37|12.45|83700
5905359|5558|SRI|2014-01-07|12.58|12.72|12.39|12.61|77900
5905360|5558|SRI|2014-01-06|12.76|12.81|12.42|12.49|151500
5905361|5558|SRI|2014-01-03|12.5|12.82|12.45|12.76|155100
5905362|5558|SRI|2014-01-02|12.79|12.83|12.21|12.52|145200
5905363|5558|SRI|2013-12-31|12.81|12.9|12.7|12.75|85200
5905364|5558|SRI|2013-12-30|13.02|13.13|12.7|12.75|66800
5905365|5558|SRI|2013-12-27|13.15|13.19|12.95|13.08|35500
5905366|5558|SRI|2013-12-26|13.48|13.51|13.05|13.08|59700
5905367|5558|SRI|2013-12-24|13.07|13.41|13.02|13.36|37600
5905368|5558|SRI|2013-12-23|12.9|13.21|12.89|12.91|88500
5905369|5558|SRI|2013-12-20|12.7|13.07|12.57|12.86|230300
5905370|5558|SRI|2013-12-19|12.89|12.89|12.61|12.66|87800
5905371|5558|SRI|2013-12-18|12.79|12.96|12.54|12.89|137000
5905372|5558|SRI|2013-12-17|12.43|12.8|12.43|12.78|121200
5905373|5558|SRI|2013-12-16|12.2|12.52|12.14|12.43|121200
5905374|5558|SRI|2013-12-13|12.05|12.21|11.99|12.1|123600
5905375|5558|SRI|2013-12-12|12.09|12.2|12|12.04|94800
5905376|5558|SRI|2013-12-11|12.41|12.44|12|12.1|152700
5905377|5558|SRI|2013-12-10|12.55|12.59|12.4|12.41|110800
5905378|5558|SRI|2013-12-09|12.46|12.59|12.4|12.54|114500
5905379|5558|SRI|2013-12-06|12.46|12.66|12.32|12.42|124900
5905380|5558|SRI|2013-12-05|12.41|12.45|12.25|12.3|105900
5905381|5558|SRI|2013-12-04|12.28|12.56|12.25|12.38|144100
5905382|5558|SRI|2013-12-03|12.41|12.76|12.36|12.37|135800
5905383|5558|SRI|2013-12-02|12.88|12.95|12.49|12.49|91400
5907713|5560|SGL|2014-01-17|9.06|9.17|9.06|9.16|71000
5907714|5560|SGL|2014-01-16|9.12|9.15|9.12|9.15|40800
5907715|5560|SGL|2014-01-15|9.11|9.14|9.1|9.14|40900
5907716|5560|SGL|2014-01-14|9.12|9.14|9.11|9.11|30800
5907717|5560|SGL|2014-01-13|9.11|9.14|9.11|9.13|34600
5907718|5560|SGL|2014-01-10|9.1|9.13|9.09|9.13|23300
5907719|5560|SGL|2014-01-09|9.1|9.12|9.07|9.11|48900
5907720|5560|SGL|2014-01-08|9.08|9.11|9.07|9.11|40300
5907721|5560|SGL|2014-01-07|9.1|9.11|9.07|9.09|41100
5907722|5560|SGL|2014-01-06|9.08|9.1|9.07|9.1|18500
5907723|5560|SGL|2014-01-03|9.06|9.08|9.02|9.08|28200
5907724|5560|SGL|2014-01-02|8.95|9.07|8.95|9.04|60100
5907725|5560|SGL|2013-12-31|9.05|9.12|9.03|9.03|120300
5907726|5560|SGL|2013-12-30|8.98|9.05|8.96|9.05|108700
5907727|5560|SGL|2013-12-27|9.03|9.06|8.97|9.04|48000
5907728|5560|SGL|2013-12-26|9.06|9.09|9|9.09|92700
5907729|5560|SGL|2013-12-24|9.01|9.09|8.95|9.05|58800
5907730|5560|SGL|2013-12-23|8.92|9.09|8.92|9.05|67900
5907731|5560|SGL|2013-12-20|8.87|9.04|8.85|8.94|88800
5907732|5560|SGL|2013-12-19|8.9|8.91|8.86|8.9|51600
5907733|5560|SGL|2013-12-18|8.87|8.93|8.85|8.93|66300
5960471|5634|TCP|2013-12-18|44.22|44.99|44.01|44.84|119200
5960472|5634|TCP|2013-12-17|44.06|44.4|43.63|44.27|268500
5960473|5634|TCP|2013-12-16|44.41|44.84|44.02|44.2|118800
5960474|5634|TCP|2013-12-13|44.4|45.01|44.28|44.37|112800
5960475|5634|TCP|2013-12-12|44.65|44.67|44.05|44.49|135100
5960476|5634|TCP|2013-12-11|44.61|44.93|44.04|44.53|186900
5960477|5634|TCP|2013-12-10|44.73|44.79|43.06|44.56|324700
5960478|5634|TCP|2013-12-09|45.8|46.67|44.87|44.97|163200
5960479|5634|TCP|2013-12-06|45.92|46.32|45.59|45.85|114800
5960480|5634|TCP|2013-12-05|46.09|46.55|45.74|45.92|83100
5960481|5634|TCP|2013-12-04|46.72|46.97|46.05|46.33|115900
5960482|5634|TCP|2013-12-03|47.13|47.55|46.64|47.02|184700
5960483|5634|TCP|2013-12-02|48.83|48.99|47.28|47.42|76000
5953373|5624|TAOM|2014-01-17|7|7.16|7|7.13|30100
5953374|5624|TAOM|2014-01-16|6.74|6.98|6.74|6.91|27000
5953375|5624|TAOM|2014-01-15|7.17|7.17|6.53|6.85|54000
5953376|5624|TAOM|2014-01-14|6.95|7.1|6.85|7.06|14100
5953377|5624|TAOM|2014-01-13|7.14|7.21|6.77|6.95|43400
5953378|5624|TAOM|2014-01-10|7.2|7.34|6.5|7.21|145300
5953379|5624|TAOM|2014-01-09|7.74|7.75|7.27|7.42|97400
5953380|5624|TAOM|2014-01-08|7.35|7.6|7.05|7.59|136100
5953381|5624|TAOM|2014-01-07|7.47|7.78|7.21|7.29|118400
5953382|5624|TAOM|2014-01-06|6.37|7.5|6.37|7.5|284800
5953383|5624|TAOM|2014-01-03|6.05|6.49|6.01|6.34|155100
5953384|5624|TAOM|2014-01-02|5.06|6.33|5.06|6.07|740000
5953385|5624|TAOM|2013-12-31|4.98|5.09|4.98|5.05|115300
5953386|5624|TAOM|2013-12-30|5.1|5.1|4.97|4.98|21800
5953387|5624|TAOM|2013-12-27|5.09|5.1|5.03|5.1|31000
5953388|5624|TAOM|2013-12-26|5.2|5.28|5.2|5.22|20000
5953389|5624|TAOM|2013-12-24|5.1|5.2|5.1|5.2|9500
5953390|5624|TAOM|2013-12-23|5.05|5.2|5.05|5.19|11000
5953391|5624|TAOM|2013-12-20|5.09|5.1|5.05|5.05|7600
5953392|5624|TAOM|2013-12-19|4.98|5.09|4.98|5.09|34200
5953393|5624|TAOM|2013-12-18|4.96|5.09|4.91|4.98|36100
5953394|5624|TAOM|2013-12-17|5.07|5.15|4.73|5.02|34300
5953395|5624|TAOM|2013-12-16|5.18|5.18|4.92|5.14|35300
5953396|5624|TAOM|2013-12-13|5.31|5.31|5.05|5.09|17400
5953397|5624|TAOM|2013-12-12|5.08|5.35|5.07|5.13|76800
5953398|5624|TAOM|2013-12-11|5.06|5.21|4.98|5.12|56400
5953399|5624|TAOM|2013-12-10|4.95|5.18|4.91|5.11|37100
5953400|5624|TAOM|2013-12-09|4.99|4.99|4.82|4.89|5600
5953401|5624|TAOM|2013-12-06|4.99|5|4.99|4.99|5500
5953402|5624|TAOM|2013-12-05|5.02|5.02|4.8|4.97|16000
5953403|5624|TAOM|2013-12-04|5.09|5.2|5|5.02|14800
5953404|5624|TAOM|2013-12-03|5.25|5.3|4.97|5.03|41700
5953405|5624|TAOM|2013-12-02|5.09|5.41|5.09|5.25|61900
5968010|5643|TISI|2014-01-17|46.86|46.91|46.6|46.86|33000
5968011|5643|TISI|2014-01-16|47.28|47.28|46.7|46.88|51400
5968012|5643|TISI|2014-01-15|47.44|48.09|47.25|47.42|90000
5968013|5643|TISI|2014-01-14|46.67|47.75|46.5|47.62|97600
5968014|5643|TISI|2014-01-13|47.34|47.5|46.14|46.58|152200
5968015|5643|TISI|2014-01-10|46.38|47.75|46.38|47.62|253600
5968016|5643|TISI|2014-01-09|43.6|44.97|43.5|44.88|198700
5968017|5643|TISI|2014-01-08|41.5|46.33|41.37|44.44|283300
5968018|5643|TISI|2014-01-07|41.6|41.78|40.88|41.35|151000
5968019|5643|TISI|2014-01-06|42.76|42.76|41.52|41.59|198600
5968020|5643|TISI|2014-01-03|41.9|43.43|41.9|42.72|99700
5968021|5643|TISI|2014-01-02|42.09|42.3|41.03|41.8|89000
5968022|5643|TISI|2013-12-31|41.99|42.91|41.95|42.34|112300
5968023|5643|TISI|2013-12-30|42.34|42.58|41.42|41.82|303700
5968024|5643|TISI|2013-12-27|42.68|42.68|42.14|42.48|76300
5968025|5643|TISI|2013-12-26|42.42|42.66|42.2|42.44|31700
5968026|5643|TISI|2013-12-24|41.56|42.64|41.3|42.37|116100
5968027|5643|TISI|2013-12-23|40.69|41.69|40.41|41.64|79000
5968028|5643|TISI|2013-12-20|39.73|40.88|39.73|40.65|118600
5968029|5643|TISI|2013-12-19|39.89|39.99|39.33|39.52|34700
5968030|5643|TISI|2013-12-18|38.99|40.11|38.74|40.08|68500
5968031|5643|TISI|2013-12-17|38.9|39.4|38.82|39.1|34700
5968032|5643|TISI|2013-12-16|38.13|39.27|38.12|39.22|94800
5968033|5643|TISI|2013-12-13|38.73|38.73|37.85|38.1|111000
5968034|5643|TISI|2013-12-12|38.84|38.87|38.48|38.52|67000
5968035|5643|TISI|2013-12-11|39.29|39.29|38.31|38.91|139000
5968036|5643|TISI|2013-12-10|40.77|40.93|38.93|39.12|61600
5968037|5643|TISI|2013-12-09|39.41|40.7|39.2|40.7|127900
5968038|5643|TISI|2013-12-06|40.6|40.6|39.38|39.47|66500
5968039|5643|TISI|2013-12-05|38.66|40.9|37.99|40.11|117000
5968040|5643|TISI|2013-12-04|39.58|39.58|37.7|38.56|76100
5968041|5643|TISI|2013-12-03|39.31|39.9|39.31|39.76|68700
5946981|5617|TSM|2013-12-30|17.41|17.62|17.41|17.58|7791300
5946982|5617|TSM|2013-12-27|17.22|17.28|17.17|17.26|4619200
5946983|5617|TSM|2013-12-26|17.26|17.34|17.1|17.18|2839300
5946984|5617|TSM|2013-12-24|17.15|17.22|17.08|17.19|2766700
5946985|5617|TSM|2013-12-23|17.13|17.25|17.06|17.14|7629000
5946986|5617|TSM|2013-12-20|16.93|17.14|16.87|16.99|7594000
5946987|5617|TSM|2013-12-19|16.97|17.09|16.9|17.05|8418300
5946988|5617|TSM|2013-12-18|17.01|17.05|16.68|17|16970200
5946989|5617|TSM|2013-12-17|17.29|17.3|17.07|17.08|24539900
5946990|5617|TSM|2013-12-16|17.11|17.24|17.1|17.11|7179800
5946991|5617|TSM|2013-12-13|17.24|17.27|17.02|17.08|10409400
5946992|5617|TSM|2013-12-12|17.44|17.48|17.09|17.12|10866900
5946993|5617|TSM|2013-12-11|17.6|17.65|17.43|17.48|7899600
5946994|5617|TSM|2013-12-10|17.44|17.49|17.32|17.37|9872100
5946995|5617|TSM|2013-12-09|17.7|17.72|17.47|17.57|9100100
5946996|5617|TSM|2013-12-06|17.52|17.64|17.5|17.62|6875100
5946997|5617|TSM|2013-12-05|17.51|17.57|17.39|17.4|9014800
5946998|5617|TSM|2013-12-04|17.47|17.65|17.45|17.54|6448500
5946999|5617|TSM|2013-12-03|17.44|17.7|17.43|17.53|10074800
5947000|5617|TSM|2013-12-02|17.69|17.75|17.36|17.4|12010000
5935815|5598|SYA|2014-01-17|19.71|19.91|19.68|19.69|399200
5935816|5598|SYA|2014-01-16|19.7|19.82|19.53|19.7|329200
5935817|5598|SYA|2014-01-15|19.59|19.72|19.24|19.7|949300
5935818|5598|SYA|2014-01-14|19.16|19.21|19|19.19|344200
5935819|5598|SYA|2014-01-13|19.11|19.34|18.92|19.02|487800
5935820|5598|SYA|2014-01-10|18.96|19.11|18.84|19.1|539500
5935821|5598|SYA|2014-01-09|18.86|19.02|18.65|19.01|552700
5935822|5598|SYA|2014-01-08|18.67|18.86|18.52|18.85|568200
5935823|5598|SYA|2014-01-07|18.51|18.73|18.47|18.67|258800
5935824|5598|SYA|2014-01-06|18.62|18.76|18.39|18.5|279800
5935825|5598|SYA|2014-01-03|18.53|18.71|18.39|18.6|148300
5935826|5598|SYA|2014-01-02|18.85|18.85|18.41|18.54|211300
5935827|5598|SYA|2013-12-31|19.01|19.07|18.9|18.96|184200
5935828|5598|SYA|2013-12-30|19.13|19.19|19|19.02|203800
5935829|5598|SYA|2013-12-27|19.26|19.3|19.1|19.16|119700
5935830|5598|SYA|2013-12-26|19.17|19.25|19.12|19.2|150000
5935831|5598|SYA|2013-12-24|19.02|19.25|19.01|19.15|95700
5935832|5598|SYA|2013-12-23|19.09|19.2|19.02|19.06|224900
5935833|5598|SYA|2013-12-20|18.78|19.02|18.54|19.02|707700
5935834|5598|SYA|2013-12-19|18.63|18.84|18.54|18.76|386900
5935835|5598|SYA|2013-12-18|18.33|18.71|18.18|18.71|201100
5935836|5598|SYA|2013-12-17|18.54|18.55|18.18|18.33|316300
5935837|5598|SYA|2013-12-16|18.59|18.7|18.49|18.51|235200
5935838|5598|SYA|2013-12-13|18.69|18.73|18.43|18.47|294600
5935839|5598|SYA|2013-12-12|18.74|18.78|18.61|18.64|289100
5935840|5598|SYA|2013-12-11|18.99|19.02|18.74|18.77|285700
5935841|5598|SYA|2013-12-10|19.09|19.18|18.93|18.99|199100
5935842|5598|SYA|2013-12-09|19.04|19.2|18.96|19.15|399700
5935843|5598|SYA|2013-12-06|18.98|19.1|18.84|19.05|356000
5935844|5598|SYA|2013-12-05|18.84|18.93|18.53|18.76|376200
5935845|5598|SYA|2013-12-04|18.76|18.99|18.72|18.86|220400
5935846|5598|SYA|2013-12-03|18.91|19.01|18.7|18.88|344700
5935847|5598|SYA|2013-12-02|19.18|19.18|18.84|19|338000
5954030|5625|NGLS|2014-01-17|50.74|51.09|50.31|50.95|337700
5954031|5625|NGLS|2014-01-16|50.34|50.73|50.22|50.61|244000
5954032|5625|NGLS|2014-01-15|51.28|51.28|50.16|50.54|322100
5954033|5625|NGLS|2014-01-14|50.18|50.64|49.93|50.53|345700
5954034|5625|NGLS|2014-01-13|49.99|50.44|49.73|50.13|321000
5954035|5625|NGLS|2014-01-10|49.81|50.25|49.66|50|211100
5954036|5625|NGLS|2014-01-09|51|51.14|50.07|50.5|885900
5954037|5625|NGLS|2014-01-08|51.74|51.74|50.08|50.84|420500
5954038|5625|NGLS|2014-01-07|51.67|51.77|51|51.32|168600
5954039|5625|NGLS|2014-01-06|51.37|51.91|51.25|51.65|221400
5954040|5625|NGLS|2014-01-03|51.88|51.96|51.21|51.35|292300
5954041|5625|NGLS|2014-01-02|52.33|52.63|51.58|51.78|345300
5954042|5625|NGLS|2013-12-31|52.36|52.65|52.17|52.3|369800
5954043|5625|NGLS|2013-12-30|51.65|52.56|51.45|52.13|447200
5954044|5625|NGLS|2013-12-27|51.42|51.89|50.34|51.58|173800
5954045|5625|NGLS|2013-12-26|50.75|51.98|50.61|51.49|433700
5954046|5625|NGLS|2013-12-24|50.51|50.96|50.27|50.84|155900
5954047|5625|NGLS|2013-12-23|49.54|50.69|49.04|50.31|485900
5954048|5625|NGLS|2013-12-20|48.83|49.63|48.83|49.32|668400
5954049|5625|NGLS|2013-12-19|48.73|49.04|48.19|48.99|425700
5954050|5625|NGLS|2013-12-18|49.54|49.54|48.09|48.99|505700
5954051|5625|NGLS|2013-12-17|49.78|50.3|49.12|49.29|242700
5954052|5625|NGLS|2013-12-16|49.97|50.7|49.47|49.57|320600
5954053|5625|NGLS|2013-12-13|49.78|50.46|49.41|49.88|294900
5954054|5625|NGLS|2013-12-12|49.73|50.09|49.29|49.77|288400
5907734|5560|SGL|2013-12-17|8.83|8.92|8.83|8.92|57800
5907735|5560|SGL|2013-12-16|8.86|8.9|8.85|8.9|52200
5907736|5560|SGL|2013-12-13|8.85|8.88|8.84|8.86|39900
5907737|5560|SGL|2013-12-12|8.85|8.88|8.82|8.88|84100
5907738|5560|SGL|2013-12-11|8.88|8.9|8.85|8.87|65600
5907739|5560|SGL|2013-12-10|8.86|8.92|8.86|8.89|49000
5907740|5560|SGL|2013-12-09|8.85|8.88|8.83|8.87|68500
5907741|5560|SGL|2013-12-06|8.84|8.88|8.84|8.88|35100
5907742|5560|SGL|2013-12-05|8.84|8.86|8.83|8.84|60000
5907743|5560|SGL|2013-12-04|8.88|8.91|8.86|8.9|77100
5907744|5560|SGL|2013-12-03|8.89|8.91|8.86|8.89|35300
5907745|5560|SGL|2013-12-02|8.91|8.91|8.87|8.9|44100
5903976|5556|SGM|2014-01-17|15.93|15.94|15.62|15.77|139900
5903977|5556|SGM|2014-01-16|16.02|16.06|15.78|15.89|255000
5903978|5556|SGM|2014-01-15|16.25|16.4|15.93|15.99|167600
5903979|5556|SGM|2014-01-14|16.74|16.74|16.2|16.3|138000
5903980|5556|SGM|2014-01-13|16.83|16.83|16.6|16.69|61100
5903981|5556|SGM|2014-01-10|16.93|16.95|16.74|16.82|23300
5903982|5556|SGM|2014-01-09|17.01|17.05|16.85|16.9|30800
5903983|5556|SGM|2014-01-08|17|17.08|16.84|16.93|34100
5903984|5556|SGM|2014-01-07|16.98|17.1|16.87|16.98|55500
5903985|5556|SGM|2014-01-06|17.07|17.07|16.85|16.9|33800
5903986|5556|SGM|2014-01-03|16.91|17.14|16.91|17|51900
5903987|5556|SGM|2014-01-02|16.53|17.18|16.35|16.9|78600
5903988|5556|SGM|2013-12-31|17.2|17.28|16.41|16.53|152300
5903989|5556|SGM|2013-12-30|17.18|17.2|17.1|17.16|58800
5903990|5556|SGM|2013-12-27|16.96|17.17|16.9|17.11|33900
5903991|5556|SGM|2013-12-26|17|17|16.9|16.99|37100
5903992|5556|SGM|2013-12-24|17.05|17.14|16.9|16.96|18400
5903993|5556|SGM|2013-12-23|17.1|17.13|16.93|17.1|90200
5903994|5556|SGM|2013-12-20|17.02|17.16|16.76|17.09|1361500
5903995|5556|SGM|2013-12-19|16.91|17.19|16.8|17.04|71600
5903996|5556|SGM|2013-12-18|17.12|17.15|16.88|17|158200
5903997|5556|SGM|2013-12-17|16.6|17.13|16.54|17.03|192100
5903998|5556|SGM|2013-12-16|16.72|16.9|16.72|16.9|68200
5903999|5556|SGM|2013-12-13|16.79|16.83|16.68|16.74|32200
5904000|5556|SGM|2013-12-12|16.83|16.94|16.68|16.85|31800
5904001|5556|SGM|2013-12-11|16.87|17.17|16.69|16.8|24700
5904002|5556|SGM|2013-12-10|16.88|17.06|16.73|16.94|66100
5904003|5556|SGM|2013-12-09|16.6|16.95|16.31|16.9|65500
5904004|5556|SGM|2013-12-06|17.01|17.19|16.75|16.79|152300
5904005|5556|SGM|2013-12-05|17.3|17.3|16.87|16.9|119800
5904006|5556|SGM|2013-12-04|16.86|17.08|16.66|16.85|29000
5904007|5556|SGM|2013-12-03|16.44|17.1|16.44|16.83|231800
5904008|5556|SGM|2013-12-02|17.45|17.45|16.4|16.44|58400
5975846|5651|TRC|2014-01-17|36.44|36.44|35.73|35.99|20900
5975847|5651|TRC|2014-01-16|35.74|36.92|35.28|36.36|25200
5975848|5651|TRC|2014-01-15|35.2|35.75|35.04|35.59|12000
5975849|5651|TRC|2014-01-14|35.08|35.38|34.63|35.22|18900
5975850|5651|TRC|2014-01-13|34.9|35.73|34.21|34.83|39500
5975851|5651|TRC|2014-01-10|35.99|35.99|34.51|35.14|31200
5975852|5651|TRC|2014-01-09|36.23|36.29|35.35|35.97|37500
5975853|5651|TRC|2014-01-08|35.51|36.98|35.51|36.2|40900
5975854|5651|TRC|2014-01-07|35.55|35.82|34.84|35.56|33300
5975855|5651|TRC|2014-01-06|36.66|36.66|34.97|35.39|23600
5975856|5651|TRC|2014-01-03|35.53|36.54|35.53|36.42|31200
5975857|5651|TRC|2014-01-02|36.6|36.6|35.4|35.54|34900
5975858|5651|TRC|2013-12-31|36.83|37.13|36.67|36.76|17500
5975859|5651|TRC|2013-12-30|37.06|38.13|36.59|36.76|22200
5975860|5651|TRC|2013-12-27|37.08|37.16|36.56|37|16900
5975861|5651|TRC|2013-12-26|37.61|37.86|36.71|36.85|26100
5975862|5651|TRC|2013-12-24|36|37.54|35.9|37.54|29100
5975863|5651|TRC|2013-12-23|34.41|36.19|34.23|36.04|40800
5975864|5651|TRC|2013-12-20|33|34.5|33|34.45|59500
5975865|5651|TRC|2013-12-19|33.62|33.62|32.52|33.01|30700
5975866|5651|TRC|2013-12-18|33.03|33.72|32.9|33.61|27400
5975867|5651|TRC|2013-12-17|33.43|33.49|32.62|33.08|25900
5975868|5651|TRC|2013-12-16|32.78|34.01|32.72|33.72|37900
5975869|5651|TRC|2013-12-13|32.76|33.33|32.5|32.53|50700
5975870|5651|TRC|2013-12-12|33.1|33.21|32.61|32.74|39700
5975871|5651|TRC|2013-12-11|33.63|33.78|33.11|33.12|32600
5975872|5651|TRC|2013-12-10|33.86|34.75|33.5|33.67|34400
5975873|5651|TRC|2013-12-09|34.54|34.61|33.77|33.95|27400
5975874|5651|TRC|2013-12-06|34.05|34.86|34|34.61|16000
5975875|5651|TRC|2013-12-05|33.68|34.31|33.55|33.63|10300
5975876|5651|TRC|2013-12-04|33.54|34.24|33.52|33.9|34700
5975877|5651|TRC|2013-12-03|34.59|34.7|33.71|33.79|26300
5975878|5651|TRC|2013-12-02|35.57|35.57|34.61|34.61|20200
5983685|5658|TEF|2014-01-14|16.72|16.84|16.62|16.82|791300
5983686|5658|TEF|2014-01-13|16.63|16.73|16.53|16.57|1103400
5983687|5658|TEF|2014-01-10|16.51|16.68|16.49|16.67|1148200
5983688|5658|TEF|2014-01-09|16.41|16.42|16.2|16.28|2412900
5983689|5658|TEF|2014-01-08|16.22|16.27|16.17|16.2|782700
5983690|5658|TEF|2014-01-07|16.06|16.19|16.05|16.13|595800
5983691|5658|TEF|2014-01-06|15.91|15.95|15.85|15.88|599600
5983692|5658|TEF|2014-01-03|15.89|15.89|15.82|15.84|657000
5983693|5658|TEF|2014-01-02|15.93|15.93|15.76|15.8|848300
5983694|5658|TEF|2013-12-31|16.29|16.35|16.25|16.34|776300
5983695|5658|TEF|2013-12-30|16.22|16.29|16.17|16.29|1248600
5983696|5658|TEF|2013-12-27|16.26|16.27|16.16|16.26|1306900
5983697|5658|TEF|2013-12-26|16.03|16.12|16.01|16.11|621700
5983698|5658|TEF|2013-12-24|15.92|16.05|15.92|16.05|564200
5983699|5658|TEF|2013-12-23|15.92|15.96|15.88|15.91|764600
5983700|5658|TEF|2013-12-20|15.83|15.89|15.78|15.82|897700
5983701|5658|TEF|2013-12-19|15.74|15.83|15.73|15.82|1077000
5983702|5658|TEF|2013-12-18|15.66|15.83|15.53|15.79|941100
5983703|5658|TEF|2013-12-17|15.59|15.6|15.5|15.52|605300
5983704|5658|TEF|2013-12-16|15.61|15.72|15.57|15.64|818300
5983705|5658|TEF|2013-12-13|15.49|15.49|15.34|15.45|502400
5983706|5658|TEF|2013-12-12|15.51|15.59|15.41|15.5|860800
5983707|5658|TEF|2013-12-11|15.73|15.76|15.54|15.57|736500
5983708|5658|TEF|2013-12-10|15.8|15.88|15.77|15.8|669400
5983709|5658|TEF|2013-12-09|15.76|15.8|15.69|15.7|1101000
5983710|5658|TEF|2013-12-06|15.66|15.77|15.6|15.77|772900
5983711|5658|TEF|2013-12-05|15.78|15.86|15.64|15.66|825300
5983712|5658|TEF|2013-12-04|15.73|15.9|15.7|15.86|916400
5983713|5658|TEF|2013-12-03|15.92|16.04|15.86|15.92|701100
5983714|5658|TEF|2013-12-02|16.15|16.21|16.06|16.07|708700
5979764|5655|TDY|2014-01-17|92.98|93.65|92.03|93.06|120500
5979765|5655|TDY|2014-01-16|93.84|94.48|92.86|93.22|95100
5979766|5655|TDY|2014-01-15|92.16|94.36|92.16|93.84|97400
5979767|5655|TDY|2014-01-14|92.22|92.44|91.56|92.24|101300
5979768|5655|TDY|2014-01-13|92.08|92.89|91.36|92.01|105600
5979769|5655|TDY|2014-01-10|92.22|92.5|91.64|92.41|73900
5979770|5655|TDY|2014-01-09|90.71|92.01|90.71|92|133700
5979771|5655|TDY|2014-01-08|90.25|90.97|89.16|90.5|101400
5979772|5655|TDY|2014-01-07|89.99|90.64|89.51|90.49|97000
5979773|5655|TDY|2014-01-06|90.21|90.7|89.26|89.58|87000
5979774|5655|TDY|2014-01-03|90.4|90.99|89.83|90.07|93800
5979775|5655|TDY|2014-01-02|91.79|91.88|89.57|90.06|129100
5979776|5655|TDY|2013-12-31|91.86|92.33|91.76|91.86|101800
5979777|5655|TDY|2013-12-30|92.53|92.6|91.63|91.83|70300
5979778|5655|TDY|2013-12-27|93.29|93.29|92.1|92.45|84600
5979779|5655|TDY|2013-12-26|92.95|93.77|92.63|92.86|97000
5979780|5655|TDY|2013-12-24|91.88|93.05|90.71|92.63|62200
5979781|5655|TDY|2013-12-23|91.03|91.88|90.79|91.55|88400
5979782|5655|TDY|2013-12-20|90.85|91.38|90.57|90.76|524200
5979783|5655|TDY|2013-12-19|91.16|91.16|90.38|90.7|65700
5979784|5655|TDY|2013-12-18|90.04|91.42|89.2|91.25|111400
5979785|5655|TDY|2013-12-17|89.64|89.9|88.84|89.68|106700
5979786|5655|TDY|2013-12-16|89.92|90.95|89.56|89.7|134100
5979787|5655|TDY|2013-12-13|89.1|90.29|88.92|89.69|192200
5979788|5655|TDY|2013-12-12|88.02|89.46|87.87|88.97|155600
5979789|5655|TDY|2013-12-11|89.2|89.58|87.33|87.89|141000
5979790|5655|TDY|2013-12-10|89.65|90.37|89.01|89.09|114700
5979791|5655|TDY|2013-12-09|90.7|91.11|89.67|90|109200
5979792|5655|TDY|2013-12-06|91.52|91.52|90.53|90.7|80700
5979793|5655|TDY|2013-12-05|89.45|90.89|89.33|90.42|71400
5979794|5655|TDY|2013-12-04|89.83|90.43|88.51|89.74|144800
5979795|5655|TDY|2013-12-03|90.81|91.82|90.32|90.47|110900
5979796|5655|TDY|2013-12-02|92.58|92.8|90.85|91.22|100400
5943350|5613|SYX|2014-01-17|11.17|11.33|10.99|11.26|13100
5943351|5613|SYX|2014-01-16|11.25|11.25|10.95|11.15|16800
5943352|5613|SYX|2014-01-15|11.16|11.41|11.16|11.27|15900
5943353|5613|SYX|2014-01-14|11.21|11.28|11|11.2|4400
5943354|5613|SYX|2014-01-13|11.22|11.22|11.06|11.19|13500
5943355|5613|SYX|2014-01-10|11.23|11.39|11.21|11.25|17200
5943356|5613|SYX|2014-01-09|11.41|11.41|11.14|11.2|9500
5943357|5613|SYX|2014-01-08|11.43|11.43|11.25|11.35|13900
5943358|5613|SYX|2014-01-07|11.3|11.42|11.28|11.41|18200
5943359|5613|SYX|2014-01-06|11.39|11.39|11.23|11.32|8700
5943360|5613|SYX|2014-01-03|11.07|11.35|11|11.33|34700
5943361|5613|SYX|2014-01-02|11.28|11.29|11.05|11.08|18600
5943362|5613|SYX|2013-12-31|11.73|11.73|11.25|11.25|23100
5943363|5613|SYX|2013-12-30|11.65|11.82|11.48|11.68|19500
5943364|5613|SYX|2013-12-27|11.7|11.7|11.58|11.58|10500
5943365|5613|SYX|2013-12-26|11.67|11.73|11.64|11.64|6100
5943366|5613|SYX|2013-12-24|11.37|11.71|11.37|11.66|7200
5943367|5613|SYX|2013-12-23|11.26|11.35|11.17|11.29|17100
5943368|5613|SYX|2013-12-20|11.19|11.4|11.16|11.25|84500
5943369|5613|SYX|2013-12-19|11.27|11.3|11.04|11.2|11100
5943370|5613|SYX|2013-12-18|11.14|11.36|11.14|11.33|19400
5943371|5613|SYX|2013-12-17|10.99|11.23|10.89|11.1|20100
5943372|5613|SYX|2013-12-16|10.87|11|10.86|10.98|14800
5943373|5613|SYX|2013-12-13|10.83|10.92|10.83|10.86|22900
5943374|5613|SYX|2013-12-12|10.79|10.91|10.79|10.91|33400
5943375|5613|SYX|2013-12-11|10.91|10.92|10.84|10.86|14400
5943376|5613|SYX|2013-12-10|10.96|11.01|10.77|10.92|16200
5943377|5613|SYX|2013-12-09|11.36|11.38|10.77|10.94|37600
5943378|5613|SYX|2013-12-06|11.4|11.48|11.17|11.38|20700
5943379|5613|SYX|2013-12-05|11.32|11.41|11.11|11.3|19400
5943380|5613|SYX|2013-12-04|11.26|11.43|11.1|11.32|17100
5943381|5613|SYX|2013-12-03|10.93|11.41|10.9|11.34|33200
5943382|5613|SYX|2013-12-02|11.51|11.67|10.6|10.98|61500
5961757|5635|TCB|2014-01-17|16.68|16.85|16.67|16.77|794300
5961758|5635|TCB|2014-01-16|16.7|16.79|16.62|16.71|536900
5961759|5635|TCB|2014-01-15|16.84|16.92|16.79|16.84|695600
5961760|5635|TCB|2014-01-14|16.93|16.93|16.75|16.78|798700
5961761|5635|TCB|2014-01-13|16.99|17.05|16.7|16.83|1467300
5961762|5635|TCB|2014-01-10|17.03|17.12|16.85|17.05|1464200
5961763|5635|TCB|2014-01-09|16.81|17.05|16.73|17.03|1651000
5961764|5635|TCB|2014-01-08|16.37|16.79|16.31|16.74|2224500
5961765|5635|TCB|2014-01-07|16.03|16.2|15.92|16.08|712000
5961766|5635|TCB|2014-01-06|15.97|16.1|15.86|15.91|1071900
5961767|5635|TCB|2014-01-03|15.99|16.09|15.9|15.92|540100
5961768|5635|TCB|2014-01-02|16.16|16.26|15.92|16.01|1304400
5961769|5635|TCB|2013-12-31|16.24|16.35|16.04|16.25|1498300
5961770|5635|TCB|2013-12-30|16.21|16.32|16.11|16.24|789800
5961771|5635|TCB|2013-12-27|16.25|16.34|16.15|16.22|363900
5961772|5635|TCB|2013-12-26|16.36|16.43|16.18|16.25|472800
5961773|5635|TCB|2013-12-24|16.37|16.46|16.27|16.31|296700
5961774|5635|TCB|2013-12-23|16.05|16.34|15.96|16.32|1129500
5961775|5635|TCB|2013-12-20|15.83|16.06|15.72|15.99|1288700
5961776|5635|TCB|2013-12-19|15.97|16.05|15.71|15.78|1322900
5961777|5635|TCB|2013-12-18|15.73|16|15.68|15.99|638200
5961778|5635|TCB|2013-12-17|15.85|15.91|15.7|15.73|523700
5961779|5635|TCB|2013-12-16|15.74|15.89|15.61|15.85|698200
5961780|5635|TCB|2013-12-13|15.86|16|15.59|15.7|761300
5961781|5635|TCB|2013-12-12|15.64|15.89|15.62|15.85|622500
5961782|5635|TCB|2013-12-11|15.89|15.89|15.55|15.61|1280000
5961783|5635|TCB|2013-12-10|15.88|16.04|15.76|15.86|898300
5961784|5635|TCB|2013-12-09|16.06|16.13|15.92|15.96|796300
5961785|5635|TCB|2013-12-06|15.8|16.1|15.78|15.96|1158300
5961786|5635|TCB|2013-12-05|15.48|15.71|15.47|15.7|902100
5961787|5635|TCB|2013-12-04|15.4|15.72|15.4|15.56|509400
5961788|5635|TCB|2013-12-03|15.65|15.75|15.42|15.5|742300
5961789|5635|TCB|2013-12-02|15.68|16.27|15.6|15.77|1669300
5952067|5623|SKT|2014-01-17|34.14|34.19|33.54|33.61|5400100
5952068|5623|SKT|2014-01-16|33.93|34.24|33.8|34.03|1374700
5952069|5623|SKT|2014-01-15|33.85|34.35|33.84|34.09|1190600
5952070|5623|SKT|2014-01-14|33.06|33.87|33.06|33.74|1701700
5952071|5623|SKT|2014-01-13|33.03|33.74|32.96|33.09|2003100
5952072|5623|SKT|2014-01-10|32.46|32.89|32.46|32.88|700500
5952073|5623|SKT|2014-01-09|32.62|32.69|32.23|32.27|932500
5952074|5623|SKT|2014-01-08|32.65|32.74|32.16|32.5|973100
5952075|5623|SKT|2014-01-07|32.59|32.8|32.52|32.65|692500
5952076|5623|SKT|2014-01-06|32.66|32.81|32.45|32.56|724400
5952077|5623|SKT|2014-01-03|32.3|32.67|32.2|32.6|560400
5952078|5623|SKT|2014-01-02|31.94|32.24|31.86|32.24|472400
5952079|5623|SKT|2013-12-31|32.16|32.31|31.96|32.02|614100
5952080|5623|SKT|2013-12-30|31.98|32.3|31.98|32.15|387800
5952081|5623|SKT|2013-12-27|32.01|32.03|31.63|31.97|350000
5952082|5623|SKT|2013-12-26|32.15|32.37|31.97|32.01|260200
5952083|5623|SKT|2013-12-24|32.12|32.21|31.94|32.12|115000
5952084|5623|SKT|2013-12-23|32.58|32.6|32.15|32.17|409100
5952085|5623|SKT|2013-12-20|32.15|32.51|32.14|32.5|767400
5952086|5623|SKT|2013-12-19|32.58|32.75|31.69|32.12|978600
5952087|5623|SKT|2013-12-18|31.79|32.33|31.4|32.2|646200
5952088|5623|SKT|2013-12-17|31.92|31.96|31.5|31.83|657100
5952089|5623|SKT|2013-12-16|31.92|32.07|31.74|31.81|238400
5952090|5623|SKT|2013-12-13|31.93|32.27|31.67|31.77|476000
5952091|5623|SKT|2013-12-12|32.02|32.31|31.69|31.74|383600
5952092|5623|SKT|2013-12-11|32.83|32.83|32.03|32.04|503200
5952093|5623|SKT|2013-12-10|32.8|33.08|32.63|32.84|534600
5978458|5653|TI|2014-01-17|11.47|11.61|11.47|11.53|333000
5978459|5653|TI|2014-01-16|11.35|11.48|11.19|11.36|177600
5978460|5653|TI|2014-01-15|11.36|11.4|11.24|11.24|174800
5978461|5653|TI|2014-01-14|10.91|10.98|10.81|10.91|402300
5978462|5653|TI|2014-01-13|11.03|11.05|10.85|10.85|6640700
5978463|5653|TI|2014-01-10|11.1|11.14|11|11.13|69600
5978464|5653|TI|2014-01-09|10.87|10.98|10.82|10.92|122400
5978465|5653|TI|2014-01-08|10.83|10.85|10.75|10.76|82900
5978466|5653|TI|2014-01-07|10.62|10.73|10.61|10.67|132400
5978467|5653|TI|2014-01-06|10.2|10.34|10.2|10.31|94400
5978468|5653|TI|2014-01-03|10.31|10.36|10.12|10.28|197100
5978469|5653|TI|2014-01-02|9.64|9.64|9.55|9.55|54500
5978470|5653|TI|2013-12-31|9.8|9.96|9.8|9.96|107600
5978471|5653|TI|2013-12-30|9.89|9.9|9.8|9.82|183200
5978472|5653|TI|2013-12-27|9.75|9.86|9.74|9.84|125000
5978473|5653|TI|2013-12-26|9.55|9.69|9.55|9.6|74500
5978474|5653|TI|2013-12-24|9.48|9.65|9.48|9.63|76200
5978475|5653|TI|2013-12-23|9.51|9.63|9.49|9.55|179000
5978476|5653|TI|2013-12-20|9.61|9.69|9.47|9.6|158700
5978477|5653|TI|2013-12-19|9.45|9.56|9.4|9.54|111200
5978478|5653|TI|2013-12-18|9.4|9.47|9.21|9.47|89000
5978479|5653|TI|2013-12-17|9.49|9.5|9.31|9.31|86500
5978480|5653|TI|2013-12-16|9.51|9.6|9.46|9.5|291700
5978481|5653|TI|2013-12-13|9.11|9.13|8.97|8.97|100600
5978482|5653|TI|2013-12-12|9.15|9.18|9.04|9.08|81400
5978483|5653|TI|2013-12-11|9.29|9.32|9.1|9.1|89600
5978484|5653|TI|2013-12-10|9.46|9.55|9.43|9.48|115700
5978485|5653|TI|2013-12-09|9.18|9.23|9.14|9.19|112100
5978486|5653|TI|2013-12-06|9.01|9.1|8.97|9.01|106900
5978487|5653|TI|2013-12-05|9.14|9.17|9.02|9.02|96000
5978488|5653|TI|2013-12-04|9.04|9.25|9.04|9.25|174700
5978489|5653|TI|2013-12-03|9.09|9.28|9.08|9.16|144700
5978490|5653|TI|2013-12-02|9.42|9.6|9.4|9.44|139000
5973234|5648|TOO|2014-01-17|32.49|32.67|32.01|32.45|103900
5973235|5648|TOO|2014-01-16|32.42|32.9|32.01|32.31|83300
5973236|5648|TOO|2014-01-15|32.14|32.54|31.54|32.4|62900
5973237|5648|TOO|2014-01-14|31.25|32.3|31.21|32|118900
5973238|5648|TOO|2014-01-13|32.2|32.81|31.78|32.01|111800
5973239|5648|TOO|2014-01-10|32.32|32.43|31.95|32.4|105800
5973240|5648|TOO|2014-01-09|32.54|32.54|31.92|32.32|103300
5973241|5648|TOO|2014-01-08|32.61|32.61|31.81|32.42|125400
5973242|5648|TOO|2014-01-07|32.14|32.75|31.92|32.73|97400
5973243|5648|TOO|2014-01-06|32.34|32.48|31.7|32.2|137500
5973244|5648|TOO|2014-01-03|32.66|32.96|32.53|32.73|116300
5973245|5648|TOO|2014-01-02|33.1|33.21|32.31|32.55|92100
5973246|5648|TOO|2013-12-31|32.81|33.36|32.57|33.09|139400
5973247|5648|TOO|2013-12-30|32.29|32.76|32.14|32.67|70300
5973248|5648|TOO|2013-12-27|32.36|32.56|31.74|32.38|82000
5973249|5648|TOO|2013-12-26|32.36|32.6|32.07|32.18|91700
5973250|5648|TOO|2013-12-24|32.13|32.93|32.13|32.16|105900
5973251|5648|TOO|2013-12-23|32.5|32.51|31.94|32.31|296500
5973252|5648|TOO|2013-12-20|30.34|31.67|30.11|31.36|396100
5973253|5648|TOO|2013-12-19|30.43|30.83|30.29|30.55|97700
5973254|5648|TOO|2013-12-18|30.25|30.69|29.59|30.6|181400
5973255|5648|TOO|2013-12-17|30.31|30.86|30.18|30.34|236900
5973256|5648|TOO|2013-12-16|30.1|30.49|29.61|30.39|250000
5973257|5648|TOO|2013-12-13|29.78|30.02|29.24|29.95|255600
5973258|5648|TOO|2013-12-12|29.9|30.09|29.76|29.81|190100
5973259|5648|TOO|2013-12-11|31.28|31.28|29.77|30|183200
5973260|5648|TOO|2013-12-10|30.68|31.35|30.35|31.23|228900
5973261|5648|TOO|2013-12-09|31.92|31.92|30.68|30.76|204000
5973262|5648|TOO|2013-12-06|32.09|32.09|31.59|31.91|111700
5973263|5648|TOO|2013-12-05|32.28|32.49|31.85|31.85|143100
5973264|5648|TOO|2013-12-04|32.3|32.57|31.88|32.14|121400
5973265|5648|TOO|2013-12-03|32.5|32.8|32.3|32.48|187600
5973266|5648|TOO|2013-12-02|32.86|32.96|32.31|32.56|112300
5987600|5665|TDF|2014-01-17|24.68|24.69|24.61|24.62|21600
5987601|5665|TDF|2014-01-16|24.83|24.83|24.53|24.64|46400
5987602|5665|TDF|2014-01-15|24.88|24.88|24.74|24.74|56400
5987603|5665|TDF|2014-01-14|24.69|24.99|24.61|24.98|134300
5987604|5665|TDF|2014-01-13|24.85|24.91|24.55|24.64|66900
5987605|5665|TDF|2014-01-10|25|25.04|24.84|24.98|37400
5987606|5665|TDF|2014-01-09|25.24|25.24|24.97|25.01|58200
5987607|5665|TDF|2014-01-08|25.5|25.5|25.26|25.32|63400
5987608|5665|TDF|2014-01-07|25.49|25.5|25.33|25.37|100300
5987609|5665|TDF|2014-01-06|25.64|25.64|25.26|25.33|99600
5987610|5665|TDF|2014-01-03|25.77|25.85|25.63|25.66|85800
5987611|5665|TDF|2014-01-02|25.89|25.95|25.74|25.9|168100
5954055|5625|NGLS|2013-12-11|49.56|50.04|49.33|49.54|338100
5954056|5625|NGLS|2013-12-10|49.75|50.54|49.75|49.79|145500
5954057|5625|NGLS|2013-12-09|50.4|50.48|49.82|49.85|258300
5954058|5625|NGLS|2013-12-06|50.62|51.18|50.03|50.4|329100
5954059|5625|NGLS|2013-12-05|50.49|51.44|50.14|50.36|1325500
5954060|5625|NGLS|2013-12-04|50.59|51.04|49.91|50.46|302100
5954061|5625|NGLS|2013-12-03|50.53|51.21|50.3|50.84|684200
5954062|5625|NGLS|2013-12-02|50.9|51.2|50.57|50.74|1036300
5974540|5650|TNK|2014-01-17|4.02|4.05|3.92|3.94|637400
5974541|5650|TNK|2014-01-16|3.96|4.15|3.96|4|1051700
5974542|5650|TNK|2014-01-15|3.88|4.02|3.82|3.94|1186100
5974543|5650|TNK|2014-01-14|3.85|3.86|3.71|3.79|766200
5974544|5650|TNK|2014-01-13|3.75|3.8|3.51|3.57|725100
5974545|5650|TNK|2014-01-10|3.83|3.87|3.7|3.79|457000
5974546|5650|TNK|2014-01-09|4.05|4.19|3.63|3.85|1234100
5974547|5650|TNK|2014-01-08|3.97|4.04|3.9|4.01|699000
5974548|5650|TNK|2014-01-07|3.85|4.01|3.83|3.89|417300
5974549|5650|TNK|2014-01-06|4.05|4.08|3.86|3.9|618100
5974550|5650|TNK|2014-01-03|3.87|4.03|3.82|4|598700
5974551|5650|TNK|2014-01-02|3.9|3.91|3.78|3.85|635100
5974552|5650|TNK|2013-12-31|3.77|4.02|3.71|3.93|916100
5974553|5650|TNK|2013-12-30|3.89|3.9|3.75|3.79|642400
5974554|5650|TNK|2013-12-27|3.86|3.89|3.77|3.86|439900
5974555|5650|TNK|2013-12-26|3.75|3.86|3.75|3.86|467400
5974556|5650|TNK|2013-12-24|3.75|3.77|3.71|3.75|351900
5974557|5650|TNK|2013-12-23|3.72|3.77|3.62|3.77|715200
5974558|5650|TNK|2013-12-20|3.42|3.7|3.37|3.67|1179700
5974559|5650|TNK|2013-12-19|3.39|3.49|3.35|3.37|533300
5974560|5650|TNK|2013-12-18|3.55|3.57|3.27|3.4|585900
5974561|5650|TNK|2013-12-17|3.4|3.56|3.34|3.52|599900
5974562|5650|TNK|2013-12-16|3.56|3.56|3.33|3.37|639400
5974563|5650|TNK|2013-12-13|3.13|3.47|3.11|3.4|1219600
5974564|5650|TNK|2013-12-12|3.09|3.15|3.07|3.12|371300
5974565|5650|TNK|2013-12-11|3.17|3.17|3.05|3.07|477600
5974566|5650|TNK|2013-12-10|3.17|3.22|3.09|3.15|383400
5974567|5650|TNK|2013-12-09|3.15|3.24|3.13|3.18|393900
5974568|5650|TNK|2013-12-06|3.35|3.35|3.1|3.16|605900
5974569|5650|TNK|2013-12-05|3.37|3.41|3.22|3.26|805400
5974570|5650|TNK|2013-12-04|3.09|3.42|3.03|3.37|1487000
5974571|5650|TNK|2013-12-03|2.94|3.11|2.92|3.09|1024600
5974572|5650|TNK|2013-12-02|2.96|2.98|2.86|2.94|516800
5942044|5612|SYY|2014-01-17|36.64|36.9|36.5|36.51|7759600
5942045|5612|SYY|2014-01-16|36.63|36.91|36.5|36.89|3047900
5942046|5612|SYY|2014-01-15|36.75|36.94|36.56|36.76|4967400
5942047|5612|SYY|2014-01-14|36.28|36.67|36.2|36.65|4626400
5942048|5612|SYY|2014-01-13|36.27|36.68|36.1|36.28|5129400
5942049|5612|SYY|2014-01-10|36.02|36.45|35.72|36.36|4369500
5942050|5612|SYY|2014-01-09|36.15|36.16|35.76|35.93|3501000
5942051|5612|SYY|2014-01-08|36.36|36.44|35.93|35.99|3474900
5942052|5612|SYY|2014-01-07|36.27|36.56|36.22|36.48|3044800
5942053|5612|SYY|2014-01-06|36.22|36.28|35.88|36|5346000
5942054|5612|SYY|2014-01-03|35.99|36.22|35.81|36.05|2849600
5942055|5612|SYY|2014-01-02|36.9|36.9|35.82|35.92|6722500
5942056|5612|SYY|2013-12-31|36.3|36.48|36.03|36.1|3690900
5942057|5612|SYY|2013-12-30|36.72|36.99|36.6|36.66|3234600
5942058|5612|SYY|2013-12-27|36.52|37.06|36.52|36.82|3866100
5942059|5612|SYY|2013-12-26|36.41|36.6|36.32|36.53|2027100
5942060|5612|SYY|2013-12-24|36.53|36.71|36.44|36.47|1339700
5942061|5612|SYY|2013-12-23|36.74|36.75|36.33|36.49|2777300
5942062|5612|SYY|2013-12-20|36.31|36.82|36.23|36.45|5395900
5942063|5612|SYY|2013-12-19|36.25|36.38|35.9|36.26|3780300
5942064|5612|SYY|2013-12-18|36.16|36.28|35.56|36.27|4879100
5942065|5612|SYY|2013-12-17|36.26|36.33|35.63|36.03|4553900
5942066|5612|SYY|2013-12-16|36.32|36.54|36.02|36.2|3773200
5942067|5612|SYY|2013-12-13|36.29|36.42|35.98|36.28|4718400
5942068|5612|SYY|2013-12-12|36.79|37|35.93|36.23|10397300
5942069|5612|SYY|2013-12-11|37.17|37.46|36.68|36.96|6531800
5942070|5612|SYY|2013-12-10|36.97|37.76|36.26|36.96|18782400
5942071|5612|SYY|2013-12-09|43.05|43.4|36.69|37.62|71683900
5942072|5612|SYY|2013-12-06|33.79|34.31|33.79|34.31|3388600
5942073|5612|SYY|2013-12-05|33.53|33.75|33.41|33.57|2818400
5942074|5612|SYY|2013-12-04|33.58|33.76|33.34|33.63|2173200
5942075|5612|SYY|2013-12-03|33.51|33.78|33.48|33.69|3979600
5942076|5612|SYY|2013-12-02|33.57|33.65|33.3|33.64|3325800
5944656|5614|DATA|2014-01-17|73.53|73.84|72.05|72.57|368000
5944657|5614|DATA|2014-01-16|71.15|74.45|71.12|73.57|768000
5944658|5614|DATA|2014-01-15|69.75|71.42|69.66|71.18|440600
5944659|5614|DATA|2014-01-14|68.94|70.25|68.13|69.32|211800
5968042|5643|TISI|2013-12-02|40.75|40.94|39.13|39.49|65400
5964369|5640|AMTD|2014-01-17|32.39|32.54|32.17|32.41|3592700
5964370|5640|AMTD|2014-01-16|31.77|32.43|31.77|32.4|3525500
5964371|5640|AMTD|2014-01-15|31.49|31.89|31.42|31.81|3155000
5964372|5640|AMTD|2014-01-14|30.73|31.36|30.66|31.32|2684900
5964373|5640|AMTD|2014-01-13|30.94|31.02|30.5|30.57|2185500
5964374|5640|AMTD|2014-01-10|30.99|31.09|30.72|30.95|2023700
5964375|5640|AMTD|2014-01-09|30.81|31.15|30.78|31.09|2074700
5964376|5640|AMTD|2014-01-08|30.64|31.02|30.54|30.83|1266900
5964377|5640|AMTD|2014-01-07|30.21|30.96|30.21|30.63|2108600
5964378|5640|AMTD|2014-01-06|30.84|31.1|30.43|30.57|2006300
5964379|5640|AMTD|2014-01-03|30.47|30.82|30.34|30.71|1110800
5964380|5640|AMTD|2014-01-02|30.65|30.73|30.24|30.43|707400
5964381|5640|AMTD|2013-12-31|30.23|30.68|30.22|30.64|875200
5964382|5640|AMTD|2013-12-30|30.19|30.26|30.04|30.2|603600
5964383|5640|AMTD|2013-12-27|30.28|30.36|30.14|30.2|583300
5964384|5640|AMTD|2013-12-26|30.49|30.52|30.16|30.22|1699800
5964385|5640|AMTD|2013-12-24|30.37|30.45|30.26|30.44|425400
5964386|5640|AMTD|2013-12-23|30.56|30.6|30.23|30.43|1292100
5964387|5640|AMTD|2013-12-20|30.31|30.45|30.04|30.41|2070700
5964388|5640|AMTD|2013-12-19|30.05|30.58|30.01|30.41|3292900
5964389|5640|AMTD|2013-12-18|29.26|30.08|29.2|30.07|2265400
5964390|5640|AMTD|2013-12-17|29.59|29.59|29.03|29.17|1492100
5964391|5640|AMTD|2013-12-16|29.27|29.61|29.26|29.55|1152000
5964392|5640|AMTD|2013-12-13|29.24|29.5|29.18|29.21|1268800
5964393|5640|AMTD|2013-12-12|29.22|29.43|29.15|29.23|2419600
5964394|5640|AMTD|2013-12-11|29.05|29.5|29.05|29.11|3225200
5964395|5640|AMTD|2013-12-10|29.06|29.25|28.86|29.09|1106900
5964396|5640|AMTD|2013-12-09|28.92|29.26|28.87|29.15|2461000
5964397|5640|AMTD|2013-12-06|29.01|29.29|28.64|28.82|2995400
5964398|5640|AMTD|2013-12-05|28.58|28.68|28.29|28.57|1324900
5964399|5640|AMTD|2013-12-04|28.67|28.92|28.36|28.67|1374900
5964400|5640|AMTD|2013-12-03|28.76|28.96|28.45|28.67|1818700
5964401|5640|AMTD|2013-12-02|28.83|29.27|28.62|28.89|1488500
6004578|5680|TX|2014-01-17|31.63|31.83|31.36|31.59|192500
6004579|5680|TX|2014-01-16|32.43|32.99|31.13|31.48|477900
6004580|5680|TX|2014-01-15|32.16|32.74|31.85|32.24|361400
6004581|5680|TX|2014-01-14|31.74|32.48|31.48|32.09|478500
6004582|5680|TX|2014-01-13|30.76|31.54|30.5|31.46|496400
6004583|5680|TX|2014-01-10|30.06|30.85|30.05|30.6|254700
6004584|5680|TX|2014-01-09|29.75|30.39|29.34|30.1|235700
6004585|5680|TX|2014-01-08|29.77|29.98|29.49|29.82|58000
6004586|5680|TX|2014-01-07|29.95|30.33|29.63|29.87|185500
6004587|5680|TX|2014-01-06|31.06|31.06|29.86|29.93|204500
6004588|5680|TX|2014-01-03|31.07|31.11|30.58|30.89|96500
6004589|5680|TX|2014-01-02|31.24|31.43|30.9|31.16|179300
6004590|5680|TX|2013-12-31|31.35|31.5|31.16|31.3|134200
6004591|5680|TX|2013-12-30|30.96|31.64|30.12|31.26|264800
6004592|5680|TX|2013-12-27|30.41|31.2|30.41|30.81|149100
6004593|5680|TX|2013-12-26|30.44|30.93|30.11|30.47|165200
6004594|5680|TX|2013-12-24|29.85|30.66|29.62|30.22|65800
6004595|5680|TX|2013-12-23|29.53|30.32|29.22|30|208400
6004596|5680|TX|2013-12-20|29.85|29.98|29.08|29.28|223200
6004597|5680|TX|2013-12-19|29.73|30.38|29.66|29.91|350200
6004598|5680|TX|2013-12-18|29.18|29.72|28.89|29.68|199200
6004599|5680|TX|2013-12-17|29.07|29.5|28.78|29.13|335400
6004600|5680|TX|2013-12-16|28.48|29.46|28.13|29.19|365700
6004601|5680|TX|2013-12-13|27.67|28.41|27.41|28.38|190100
6004602|5680|TX|2013-12-12|27.79|27.85|27.23|27.51|233500
6004603|5680|TX|2013-12-11|28.26|28.26|27.49|27.85|333400
6004604|5680|TX|2013-12-10|27.96|28.21|27.76|28.21|130200
6004605|5680|TX|2013-12-09|27.47|28.18|27.47|27.97|427500
6004606|5680|TX|2013-12-06|27.64|27.73|27.24|27.4|93900
6004607|5680|TX|2013-12-05|27.58|27.76|27.16|27.51|176100
6004608|5680|TX|2013-12-04|27.55|27.86|27.25|27.43|175000
6004609|5680|TX|2013-12-03|27.54|28.06|27.51|27.78|261000
6004610|5680|TX|2013-12-02|26.56|28.29|26.56|27.66|732700
6000660|5677|TDC|2014-01-17|47.31|47.91|46.76|47.24|1483300
6000661|5677|TDC|2014-01-16|47.33|47.68|46.95|47.3|1407400
6000662|5677|TDC|2014-01-15|45.96|49.15|45.87|47.63|4753900
6000663|5677|TDC|2014-01-14|44.35|45.82|44.21|45.79|2195700
6000664|5677|TDC|2014-01-13|44.46|45.33|43.99|44.03|2443100
6000665|5677|TDC|2014-01-10|45.84|45.87|43.94|44.31|2684300
6000666|5677|TDC|2014-01-09|46.04|46.59|45.17|45.39|1620900
6000667|5677|TDC|2014-01-08|45.83|46.25|45.45|45.87|2184900
6000668|5677|TDC|2014-01-07|45.55|46.07|45.26|45.98|2110500
6000669|5677|TDC|2014-01-06|45.6|45.79|45.14|45.54|1554200
6000670|5677|TDC|2014-01-03|44.96|45.59|44.6|45.36|1317200
5952094|5623|SKT|2013-12-09|32.82|32.96|32.5|32.73|428800
5952095|5623|SKT|2013-12-06|32.51|32.88|32.47|32.8|283400
5952096|5623|SKT|2013-12-05|32.36|32.5|32.01|32.39|473100
5952097|5623|SKT|2013-12-04|32.25|32.57|32.07|32.4|409900
5952098|5623|SKT|2013-12-03|32.5|32.68|32.32|32.46|378900
5952099|5623|SKT|2013-12-02|32.98|33.18|32.54|32.62|436000
5971928|5647|TGP|2014-01-17|42.82|42.86|41.59|41.81|153700
5971929|5647|TGP|2014-01-16|42.67|42.92|42.42|42.7|87700
5971930|5647|TGP|2014-01-15|42.5|42.74|42.26|42.42|93200
5971931|5647|TGP|2014-01-14|42.48|42.79|42.34|42.46|114600
5971932|5647|TGP|2014-01-13|42.35|42.83|42.03|42.46|133400
5971933|5647|TGP|2014-01-10|41.66|42.66|41.66|42.33|162100
5971934|5647|TGP|2014-01-09|41.9|41.92|41.19|41.75|118500
5971935|5647|TGP|2014-01-08|41.85|41.95|41.3|41.89|94000
5971936|5647|TGP|2014-01-07|41.52|42|41.35|41.94|118300
5971937|5647|TGP|2014-01-06|41.6|41.94|41.25|41.44|118300
5971938|5647|TGP|2014-01-03|42.05|42.06|41.69|41.97|89600
5971939|5647|TGP|2014-01-02|42.65|42.7|41.64|41.87|147100
5971940|5647|TGP|2013-12-31|42.51|42.96|42.31|42.71|125300
5971941|5647|TGP|2013-12-30|42.54|42.89|42.3|42.58|116000
5971942|5647|TGP|2013-12-27|42.4|42.88|42.29|42.58|114500
5971943|5647|TGP|2013-12-26|42.59|42.71|42.05|42.45|184500
5971944|5647|TGP|2013-12-24|42.21|42.69|41.84|42.36|119300
5971945|5647|TGP|2013-12-23|41.8|42.6|41.59|42.13|216500
5971946|5647|TGP|2013-12-20|40.42|41.87|40.3|41.71|482900
5971947|5647|TGP|2013-12-19|39.84|40.66|39.65|40.22|168000
5971948|5647|TGP|2013-12-18|39.83|40.3|39.54|40.1|196700
5971949|5647|TGP|2013-12-17|39.72|40.14|39.72|39.93|178800
5971950|5647|TGP|2013-12-16|39|39.9|38.84|39.86|217500
5971951|5647|TGP|2013-12-13|38.75|39.36|38.55|39.06|154000
5971952|5647|TGP|2013-12-12|38.74|39.4|38.74|39.01|306900
5971953|5647|TGP|2013-12-11|39.28|39.53|38.59|38.89|206300
5971954|5647|TGP|2013-12-10|39|39.6|38.98|39.32|224400
5971955|5647|TGP|2013-12-09|39.25|39.6|38.94|39.22|181400
5971956|5647|TGP|2013-12-06|39.03|39.33|38.54|39.28|178700
5971957|5647|TGP|2013-12-05|39.32|39.65|38.84|38.94|151600
5971958|5647|TGP|2013-12-04|39.4|39.66|38.17|39.56|397500
5971959|5647|TGP|2013-12-03|40.13|40.33|39.49|39.7|235900
5971960|5647|TGP|2013-12-02|41.25|41.25|40.26|40.33|116000
5995436|5671|TS|2014-01-17|44.55|44.62|44.16|44.24|788600
5995437|5671|TS|2014-01-16|44.79|44.79|43.83|43.98|805100
5995438|5671|TS|2014-01-15|44.04|44.41|43.98|44.16|808700
5995439|5671|TS|2014-01-14|43.25|44.36|43.1|44.27|1263000
5995440|5671|TS|2014-01-13|43.2|43.58|42.64|42.88|852700
5995441|5671|TS|2014-01-10|43.46|43.73|43.22|43.51|876200
5995442|5671|TS|2014-01-09|41.91|43.56|41.9|42.75|1827100
5995443|5671|TS|2014-01-08|41.21|41.72|41.14|41.39|1085300
5995444|5671|TS|2014-01-07|42.24|42.31|41.88|42|368500
5995445|5671|TS|2014-01-06|42.62|42.69|42.09|42.28|484000
5995446|5671|TS|2014-01-03|43.04|43.29|42.76|42.81|1427200
5995447|5671|TS|2014-01-02|43.41|43.42|42.5|42.73|494800
5995448|5671|TS|2013-12-31|43.56|43.8|43.35|43.69|386500
5995449|5671|TS|2013-12-30|43.99|44.02|43.39|43.56|386600
5995450|5671|TS|2013-12-27|43.79|43.81|43.49|43.69|1400400
5995451|5671|TS|2013-12-26|43.42|43.42|42.94|43.28|655300
5995452|5671|TS|2013-12-24|42.67|43.43|42.67|43.27|239800
5995453|5671|TS|2013-12-23|43.47|43.53|42.75|42.85|601200
5995454|5671|TS|2013-12-20|43.28|43.73|43.05|43.07|866300
5995455|5671|TS|2013-12-19|43.72|43.91|43.24|43.85|662500
5995456|5671|TS|2013-12-18|42.79|43.57|42.58|43.41|640200
5995457|5671|TS|2013-12-17|43.99|43.99|42.35|42.65|1375700
5995458|5671|TS|2013-12-16|43.16|43.87|42.99|43.85|1171100
5995459|5671|TS|2013-12-13|42.96|43.14|42.49|42.67|844900
5995460|5671|TS|2013-12-12|42.6|42.9|42.46|42.63|741400
5995461|5671|TS|2013-12-11|43.19|43.23|42.57|42.68|597500
5995462|5671|TS|2013-12-10|44.22|44.49|43.2|43.25|1185100
5995463|5671|TS|2013-12-09|43.67|44.63|43.67|44.16|1484700
5995464|5671|TS|2013-12-06|43.62|44|43.52|43.74|640200
5995465|5671|TS|2013-12-05|43.12|43.63|42.96|43.31|499300
5995466|5671|TS|2013-12-04|43.19|43.38|42.86|43.2|882800
5995467|5671|TS|2013-12-03|43.34|44.14|43.3|43.8|1568600
5995468|5671|TS|2013-12-02|44.3|44.54|43.88|43.9|636500
5957426|5628|TARO|2014-01-17|104.22|105.78|104.05|105.78|48900
5957427|5628|TARO|2014-01-16|104.6|105.5|101.16|104.94|46400
5957428|5628|TARO|2014-01-15|105.22|106.27|103.6|105.19|51000
5957429|5628|TARO|2014-01-14|105.25|107.32|102.85|105.5|67400
5957430|5628|TARO|2014-01-13|108.29|109.18|103.1|105.62|63800
5957431|5628|TARO|2014-01-10|108.89|108.89|105.22|107.73|38100
5987612|5665|TDF|2013-12-31|26.01|26.06|25.81|25.88|128500
5987613|5665|TDF|2013-12-30|25.54|25.82|25.44|25.73|63400
5987614|5665|TDF|2013-12-27|25.85|25.98|25.78|25.82|43100
5987615|5665|TDF|2013-12-26|25.82|25.97|25.44|25.69|76500
5987616|5665|TDF|2013-12-24|25.42|25.79|25.41|25.68|36400
5987617|5665|TDF|2013-12-23|25.08|25.59|25.08|25.57|172900
5987618|5665|TDF|2013-12-20|24.97|25.16|24.97|25.05|62000
5987619|5665|TDF|2013-12-19|25.19|25.2|24.95|24.97|124800
5987620|5665|TDF|2013-12-18|25.39|25.52|25.1|25.46|105200
5987621|5665|TDF|2013-12-17|25.36|25.45|25.27|25.33|103900
5987622|5665|TDF|2013-12-16|25.52|25.66|25.46|25.5|38000
5987623|5665|TDF|2013-12-13|25.94|25.99|25.48|25.5|37000
5987624|5665|TDF|2013-12-12|26|26.23|26|26|100800
5987625|5665|TDF|2013-12-11|26.32|26.36|26.05|26.11|42400
5987626|5665|TDF|2013-12-10|27.21|27.27|27.01|27.27|33400
5987627|5665|TDF|2013-12-09|27.34|27.39|27.24|27.32|28300
5987628|5665|TDF|2013-12-06|27.39|27.43|27.2|27.25|28000
5987629|5665|TDF|2013-12-05|27.29|27.36|27.05|27.12|24700
5987630|5665|TDF|2013-12-04|27.5|27.59|27.4|27.42|13300
5987631|5665|TDF|2013-12-03|27.64|27.75|27.52|27.6|51300
5987632|5665|TDF|2013-12-02|27.62|27.68|27.59|27.6|28700
5986294|5664|TU|2014-01-17|34.22|34.42|34.01|34.07|91200
5986295|5664|TU|2014-01-16|34.15|34.33|33.99|34.31|115900
5986296|5664|TU|2014-01-15|33.82|34.15|33.82|34.04|137300
5986297|5664|TU|2014-01-14|33.77|34.33|33.72|33.84|206500
5986298|5664|TU|2014-01-13|33.51|33.96|33.45|33.88|213600
5986299|5664|TU|2014-01-10|33.37|33.64|33.19|33.56|160300
5986300|5664|TU|2014-01-09|33.78|33.88|33.32|33.41|142600
5986301|5664|TU|2014-01-08|34.16|34.16|33.88|33.88|139600
5986302|5664|TU|2014-01-07|34.05|34.62|34.02|34.16|148300
5986303|5664|TU|2014-01-06|34.37|34.39|33.91|34.1|150400
5986304|5664|TU|2014-01-03|34.45|34.62|34.23|34.56|118900
5986305|5664|TU|2014-01-02|34.37|34.5|34.11|34.3|152800
5986306|5664|TU|2013-12-31|34.53|34.73|34.4|34.44|84100
5986307|5664|TU|2013-12-30|34.21|34.52|34.08|34.52|98100
5986308|5664|TU|2013-12-27|34.59|34.69|34.24|34.33|159000
5986309|5664|TU|2013-12-26|34.43|34.74|34.35|34.67|65800
5986310|5664|TU|2013-12-24|34.11|34.54|34.04|34.33|84300
5986311|5664|TU|2013-12-23|33.88|34.19|33.73|34.15|225100
5986312|5664|TU|2013-12-20|33.86|34.38|33.56|33.6|433600
5986313|5664|TU|2013-12-19|34.12|34.33|33.96|34.03|174400
5986314|5664|TU|2013-12-18|33.94|34.3|33.72|34.09|166300
5986315|5664|TU|2013-12-17|33.85|34.34|33.8|33.96|167900
5986316|5664|TU|2013-12-16|34.04|34.34|33.79|33.87|194600
5986317|5664|TU|2013-12-13|34.27|34.44|33.73|34.04|168600
5986318|5664|TU|2013-12-12|34.26|34.41|34.08|34.24|137500
5986319|5664|TU|2013-12-11|34.71|34.82|34.3|34.56|151700
5986320|5664|TU|2013-12-10|34.53|34.86|34.37|34.73|151400
5986321|5664|TU|2013-12-09|34.15|34.64|34.12|34.51|168500
5986322|5664|TU|2013-12-06|34.51|34.65|34.25|34.51|196400
5986323|5664|TU|2013-12-05|34.91|34.92|34.4|34.44|198800
5986324|5664|TU|2013-12-04|35.03|35.22|34.85|34.97|199100
5986325|5664|TU|2013-12-03|35.24|35.24|34.86|35.1|312400
5986326|5664|TU|2013-12-02|35.19|35.41|35.13|35.17|109300
5981070|5656|TFX|2014-01-17|96.95|97.42|96.33|96.45|115500
5981071|5656|TFX|2014-01-16|96.5|97.3|96.28|97|185100
5981072|5656|TFX|2014-01-15|96.91|97.25|96.08|96.8|235600
5981073|5656|TFX|2014-01-14|96.56|96.95|95.86|96.88|217500
5981074|5656|TFX|2014-01-13|96.84|97.1|96.17|96.37|195700
5981075|5656|TFX|2014-01-10|96.87|97.49|96.19|97.09|434000
5981076|5656|TFX|2014-01-09|94.75|97|94.59|97|350100
5981077|5656|TFX|2014-01-08|94.12|95.45|94.12|94.65|238600
5981078|5656|TFX|2014-01-07|93.07|94.35|92.88|94.12|235500
5981079|5656|TFX|2014-01-06|93.35|93.45|92.69|92.92|275300
5981080|5656|TFX|2014-01-03|93.59|93.73|92.51|92.85|230400
5981081|5656|TFX|2014-01-02|93.65|93.65|92.39|92.75|216100
5981082|5656|TFX|2013-12-31|94.18|94.33|93.56|93.86|102700
5981083|5656|TFX|2013-12-30|94.13|94.4|93.97|94.06|127100
5981084|5656|TFX|2013-12-27|94.54|94.54|93.57|94.14|132600
5981085|5656|TFX|2013-12-26|94.48|94.84|93.68|94.42|73000
5981086|5656|TFX|2013-12-24|94.56|95.05|94.13|94.36|71900
5981087|5656|TFX|2013-12-23|93.54|94.39|93.39|94.34|149800
5981088|5656|TFX|2013-12-20|93.31|93.99|92.91|93.54|387000
5981089|5656|TFX|2013-12-19|94.33|94.33|92.91|93.49|276100
5981090|5656|TFX|2013-12-18|93.86|94.63|92.89|94.42|338600
5981091|5656|TFX|2013-12-17|94.4|94.4|92.36|93.85|316200
5981092|5656|TFX|2013-12-16|94.93|95.94|94.49|94.63|298000
5981093|5656|TFX|2013-12-13|95.37|95.38|94|94.22|229400
5981094|5656|TFX|2013-12-12|94.8|95.58|94.36|94.9|137900
5981095|5656|TFX|2013-12-11|96.58|96.58|94.67|94.81|236800
5981096|5656|TFX|2013-12-10|96.79|97|96.26|96.36|157800
5981097|5656|TFX|2013-12-09|97.28|97.84|96.05|97.17|187500
5981098|5656|TFX|2013-12-06|96.56|97.89|96.45|97.18|117800
5981099|5656|TFX|2013-12-05|96.72|97.17|95.77|96.39|154200
5981100|5656|TFX|2013-12-04|96.59|97.37|95.89|96.85|424600
5981101|5656|TFX|2013-12-03|97.09|97.24|96.04|97.09|214000
5981102|5656|TFX|2013-12-02|98.33|98.6|96.71|97.45|469200
5970622|5645|TE|2014-01-17|17|17.02|16.86|16.91|1654100
5970623|5645|TE|2014-01-16|16.86|17|16.85|16.99|1884800
5970624|5645|TE|2014-01-15|17.02|17.02|16.88|16.92|1503300
5970625|5645|TE|2014-01-14|17.04|17.11|16.9|16.96|2122500
5970626|5645|TE|2014-01-13|17.15|17.23|17|17.01|2845600
5970627|5645|TE|2014-01-10|16.77|17.15|16.76|17.14|5385300
5970628|5645|TE|2014-01-09|16.95|16.97|16.71|16.71|6505000
5970629|5645|TE|2014-01-08|17.03|17.03|16.83|16.88|2690100
5970630|5645|TE|2014-01-07|16.88|17.08|16.86|17.03|2776400
5970631|5645|TE|2014-01-06|16.86|16.98|16.82|16.88|3599400
5970632|5645|TE|2014-01-03|17.06|17.12|16.9|16.96|1791100
5970633|5645|TE|2014-01-02|17.23|17.31|16.97|17.04|2682100
5970634|5645|TE|2013-12-31|17.17|17.26|17.12|17.24|1598300
5970635|5645|TE|2013-12-30|17.14|17.31|17.08|17.15|1226400
5970636|5645|TE|2013-12-27|17.06|17.18|16.99|17.14|1525400
5970637|5645|TE|2013-12-26|17.19|17.27|17.04|17.06|1063800
5970638|5645|TE|2013-12-24|17.04|17.2|16.98|17.17|1032700
5970639|5645|TE|2013-12-23|17.15|17.18|17.01|17.04|1711800
5970640|5645|TE|2013-12-20|16.91|17.13|16.91|17.04|3336000
5970641|5645|TE|2013-12-19|17.03|17.06|16.79|16.9|1993600
5970642|5645|TE|2013-12-18|16.9|17.11|16.67|17.09|3476200
5970643|5645|TE|2013-12-17|16.92|16.98|16.76|16.84|1808400
5970644|5645|TE|2013-12-16|16.84|17.05|16.83|16.95|1986100
5970645|5645|TE|2013-12-13|16.84|16.97|16.78|16.81|1751500
5970646|5645|TE|2013-12-12|16.8|17.01|16.77|16.83|1973900
5970647|5645|TE|2013-12-11|17.07|17.07|16.78|16.82|2348200
5970648|5645|TE|2013-12-10|17.25|17.26|17.02|17.03|1776100
5970649|5645|TE|2013-12-09|17.29|17.3|17.15|17.24|1850900
5970650|5645|TE|2013-12-06|17.23|17.45|17.16|17.34|1681200
5970651|5645|TE|2013-12-05|17.4|17.57|17.14|17.16|3971800
5970652|5645|TE|2013-12-04|17.08|17.42|17.07|17.4|5963200
5970653|5645|TE|2013-12-03|17.01|17.2|16.98|17.17|3465400
5970654|5645|TE|2013-12-02|17.06|17.1|16.84|17.03|3193300
5988906|5666|EMF|2014-01-17|16.92|17|16.88|16.91|60100
5988907|5666|EMF|2014-01-16|17.1|17.1|16.97|17|33800
5988908|5666|EMF|2014-01-15|17.1|17.2|17.07|17.1|61500
5988909|5666|EMF|2014-01-14|17.07|17.16|16.89|17.14|70100
5988910|5666|EMF|2014-01-13|17.09|17.15|16.85|16.86|57300
5988911|5666|EMF|2014-01-10|16.95|17.12|16.95|17.09|71300
5988912|5666|EMF|2014-01-09|17.06|17.08|16.9|16.93|39600
5988913|5666|EMF|2014-01-08|17.15|17.26|17.05|17.13|65900
5988914|5666|EMF|2014-01-07|17.1|17.21|17.03|17.05|139800
5988915|5666|EMF|2014-01-06|17.14|17.19|16.96|16.99|109700
5988916|5666|EMF|2014-01-03|17.35|17.35|16.99|17.09|144800
5988917|5666|EMF|2014-01-02|17.53|17.53|17.13|17.27|315000
5988918|5666|EMF|2013-12-31|17.62|17.78|17.33|17.5|215000
5988919|5666|EMF|2013-12-30|17.52|17.81|17.34|17.42|146500
5988920|5666|EMF|2013-12-27|17.42|17.42|17.23|17.32|100000
5988921|5666|EMF|2013-12-26|17.22|17.87|17.15|17.48|184500
5988922|5666|EMF|2013-12-24|17.06|17.17|17.06|17.11|59700
5988923|5666|EMF|2013-12-23|16.85|17.09|16.77|17.06|147700
5988924|5666|EMF|2013-12-20|16.72|16.9|16.7|16.85|114000
5988925|5666|EMF|2013-12-19|16.88|16.94|16.72|16.75|59300
5988926|5666|EMF|2013-12-18|16.8|17.07|16.51|17|175900
5988927|5666|EMF|2013-12-17|17.03|17.04|16.77|16.78|144700
5988928|5666|EMF|2013-12-16|17.25|17.3|17.05|17.06|123300
5988929|5666|EMF|2013-12-13|17.21|17.34|17.16|17.28|134900
5988930|5666|EMF|2013-12-12|17.44|17.51|17.19|17.23|89900
5988931|5666|EMF|2013-12-11|17.97|17.99|17.58|17.59|115100
5988932|5666|EMF|2013-12-10|19.52|19.79|19.52|19.68|52300
5988933|5666|EMF|2013-12-09|19.6|19.76|19.39|19.66|80100
5988934|5666|EMF|2013-12-06|19.26|19.74|19.13|19.73|179200
5988935|5666|EMF|2013-12-05|19.02|19.17|18.95|19.04|36400
5988936|5666|EMF|2013-12-04|18.94|19.07|18.85|19.02|114000
5988937|5666|EMF|2013-12-03|19.31|19.45|18.87|19.01|77200
5988938|5666|EMF|2013-12-02|19.4|19.43|19.1|19.11|40600
5984988|5663|TDS|2014-01-17|27.44|27.59|27.1|27.2|1239400
5984989|5663|TDS|2014-01-16|27.36|27.53|27.2|27.44|504700
5984990|5663|TDS|2014-01-15|27.32|27.77|27.19|27.46|508500
6000671|5677|TDC|2014-01-02|45.33|45.59|44.65|44.73|2159000
6000672|5677|TDC|2013-12-31|44.82|45.9|44.82|45.49|1533200
6000673|5677|TDC|2013-12-30|44.51|44.91|44.07|44.7|1547300
6000674|5677|TDC|2013-12-27|44.82|45.64|44.69|44.76|1260100
6000675|5677|TDC|2013-12-26|44.26|44.92|44.17|44.69|1008500
6000676|5677|TDC|2013-12-24|44.28|44.73|44.14|44.35|392100
6000677|5677|TDC|2013-12-23|44.91|45.12|43.91|44.3|1914700
6000678|5677|TDC|2013-12-20|42.26|44.86|42.26|44.78|4818600
6000679|5677|TDC|2013-12-19|41.9|42.49|41.89|42.18|1953000
6000680|5677|TDC|2013-12-18|41.99|41.99|41.19|41.89|2852100
6000681|5677|TDC|2013-12-17|41.78|42.35|41.46|41.73|2268600
6000682|5677|TDC|2013-12-16|40.86|41.72|40.81|41.62|2289400
6000683|5677|TDC|2013-12-13|39.65|41.18|39.52|40.99|3132900
6000684|5677|TDC|2013-12-12|39.46|39.76|39.16|39.52|4137600
6000685|5677|TDC|2013-12-11|41.12|41.17|39.83|40.06|5713900
6000686|5677|TDC|2013-12-10|41.84|41.9|41.14|41.15|3034300
6000687|5677|TDC|2013-12-09|41.96|42.39|41.78|41.97|2392200
6000688|5677|TDC|2013-12-06|41.84|42.34|41.83|41.88|3246600
6000689|5677|TDC|2013-12-05|42.49|42.5|41.53|41.6|3488700
6000690|5677|TDC|2013-12-04|43.33|43.92|42|42.53|10007200
6000691|5677|TDC|2013-12-03|45.47|45.77|45.25|45.35|1640400
6000692|5677|TDC|2013-12-02|45.49|45.94|45.42|45.81|1681800
5958732|5629|TTM|2014-01-17|30.25|30.47|30.11|30.29|836800
5958733|5629|TTM|2014-01-16|30.21|30.23|29.9|30.07|1298100
5958734|5629|TTM|2014-01-15|30.92|31.03|30.72|30.88|1206100
5958735|5629|TTM|2014-01-14|30.87|31.14|30.62|31|1167100
5958736|5629|TTM|2014-01-13|30.7|31.15|30.48|30.57|1474400
5958737|5629|TTM|2014-01-10|29.95|30.41|29.9|30.33|1022600
5958738|5629|TTM|2014-01-09|30.01|30.06|29.65|29.96|985300
5958739|5629|TTM|2014-01-08|29.93|30.27|29.75|30.1|1148200
5958740|5629|TTM|2014-01-07|29.7|29.75|29.47|29.53|808400
5958741|5629|TTM|2014-01-06|29.79|29.8|29.45|29.46|699300
5958742|5629|TTM|2014-01-03|29.65|30|29.42|29.85|1330600
5958743|5629|TTM|2014-01-02|30.1|30.11|29.37|29.57|1257600
5958744|5629|TTM|2013-12-31|30.72|30.84|30.52|30.8|549300
5958745|5629|TTM|2013-12-30|30.49|30.8|30.45|30.65|569900
5958746|5629|TTM|2013-12-27|30.19|30.66|30.13|30.43|911700
5958747|5629|TTM|2013-12-26|30.38|30.38|30.1|30.19|858600
5958748|5629|TTM|2013-12-24|30.44|30.57|30.33|30.49|830700
5958749|5629|TTM|2013-12-23|30.6|30.6|30.28|30.57|1071300
5958750|5629|TTM|2013-12-20|30.16|30.44|30.04|30.35|1072200
5958751|5629|TTM|2013-12-19|29.89|30.07|29.55|30.04|1634500
5958752|5629|TTM|2013-12-18|29.85|30.44|29.68|30.31|2181600
5958753|5629|TTM|2013-12-17|30.04|30.16|29.76|30.04|1926400
5958754|5629|TTM|2013-12-16|30.15|30.5|29.57|30.4|2194300
5958755|5629|TTM|2013-12-13|29.94|31.59|29.93|30.15|2494200
5958756|5629|TTM|2013-12-12|29.12|29.72|28.81|29.5|2039100
5958757|5629|TTM|2013-12-11|31.11|31.11|29.82|29.96|2634600
5958758|5629|TTM|2013-12-10|32.1|32.22|31.81|31.94|1580200
5958759|5629|TTM|2013-12-09|32.24|32.41|32.13|32.28|1780900
5958760|5629|TTM|2013-12-06|31.96|32.38|31.75|32.13|653400
5958761|5629|TTM|2013-12-05|31.96|32|31.43|31.57|820500
5958762|5629|TTM|2013-12-04|31.79|32.34|31.66|32.16|1311300
5958763|5629|TTM|2013-12-03|31.92|32.09|31.63|31.91|1273200
5958764|5629|TTM|2013-12-02|32.48|32.49|32.11|32.23|1577800
5982376|5657|VIV|2014-01-17|20.02|20.18|19.79|19.88|1085700
5982377|5657|VIV|2014-01-16|20.06|20.19|20.02|20.1|1688700
5982378|5657|VIV|2014-01-15|20.07|20.13|19.97|20.03|1295900
5982379|5657|VIV|2014-01-14|19.58|20.03|19.58|19.87|1679300
5982380|5657|VIV|2014-01-13|19.71|19.88|19.38|19.44|1077100
5982381|5657|VIV|2014-01-10|19.4|19.86|19.37|19.79|1795100
5982382|5657|VIV|2014-01-09|19.25|19.28|18.99|19.26|1276900
5982383|5657|VIV|2014-01-08|19.4|19.56|19.26|19.32|1701100
5982384|5657|VIV|2014-01-07|19.41|19.54|19.2|19.44|2244000
5982385|5657|VIV|2014-01-06|19.13|19.2|19|19.02|1822200
5982386|5657|VIV|2014-01-03|19.37|19.45|19.08|19.22|1424800
5982387|5657|VIV|2014-01-02|18.56|18.78|18.41|18.6|1574700
5982388|5657|VIV|2013-12-31|19.25|19.34|18.98|19.22|971300
5982389|5657|VIV|2013-12-30|18.95|19.29|18.94|19.22|1454100
5982390|5657|VIV|2013-12-27|18.77|18.94|18.72|18.92|1586600
5982391|5657|VIV|2013-12-26|18.74|18.74|18.52|18.64|587500
5982392|5657|VIV|2013-12-24|18.89|18.99|18.59|18.6|282700
5982393|5657|VIV|2013-12-23|18.63|18.88|18.37|18.84|1802400
5982394|5657|VIV|2013-12-20|18.47|18.49|18.23|18.35|2256800
5982395|5657|VIV|2013-12-19|18.31|18.56|18.13|18.47|1612300
5982396|5657|VIV|2013-12-18|18.37|18.58|17.99|18.39|1675400
5982397|5657|VIV|2013-12-17|18.54|18.68|18.46|18.53|2084900
5982398|5657|VIV|2013-12-16|18.34|18.76|18.3|18.64|1704200
5957432|5628|TARO|2014-01-09|107.33|109.12|106.43|108.07|47700
5957433|5628|TARO|2014-01-08|104.31|108.75|104.31|107.05|119000
5957434|5628|TARO|2014-01-07|101.74|104.33|101.73|104.31|96400
5957435|5628|TARO|2014-01-06|100.36|101.74|100.36|101.74|25700
5957436|5628|TARO|2014-01-03|98.8|101.49|98.55|101.3|49700
5957437|5628|TARO|2014-01-02|98.5|98.98|98.2|98.52|10600
5957438|5628|TARO|2013-12-31|99.12|99.4|98.3|98.9|10300
5957439|5628|TARO|2013-12-30|97.85|99.12|97.62|99.05|23700
5957440|5628|TARO|2013-12-27|98.06|99.29|96.82|97.6|17000
5957441|5628|TARO|2013-12-26|97.5|99.82|97.5|98.56|40100
5957442|5628|TARO|2013-12-24|97|98|97|97.49|40500
5957443|5628|TARO|2013-12-23|99.5|99.5|95.7|97.2|49500
5957444|5628|TARO|2013-12-20|94.4|96.5|94.12|95.7|83400
5957445|5628|TARO|2013-12-19|95|95.5|94.02|94.44|32400
5957446|5628|TARO|2013-12-18|94.75|95.5|93|95|49300
5957447|5628|TARO|2013-12-17|96.97|96.97|93.6|94.97|27900
5957448|5628|TARO|2013-12-16|96.22|97|96.22|96.96|12300
5957449|5628|TARO|2013-12-13|96.52|97.75|96.5|96.97|10000
5957450|5628|TARO|2013-12-12|96.95|97.77|96.48|97.25|18100
5957451|5628|TARO|2013-12-11|99.55|99.55|96.16|96.85|12800
5957452|5628|TARO|2013-12-10|98.66|99.97|96.82|99|26600
5957453|5628|TARO|2013-12-09|96.79|98.84|96.78|98.61|30000
5957454|5628|TARO|2013-12-06|95.55|97.17|95.01|96.89|15000
5957455|5628|TARO|2013-12-05|96.21|96.74|94.93|95.75|4900
5957456|5628|TARO|2013-12-04|95.5|96.3|94.95|95.88|23800
5957457|5628|TARO|2013-12-03|96.26|96.48|94.82|94.86|6900
5957458|5628|TARO|2013-12-02|95|97.22|95|95.66|27800
5990212|5667|TEI|2014-01-17|13.9|13.99|13.9|13.99|99200
5990213|5667|TEI|2014-01-16|13.9|13.96|13.89|13.94|114800
5990214|5667|TEI|2014-01-15|13.92|13.93|13.88|13.9|115300
5990215|5667|TEI|2014-01-14|13.87|13.93|13.86|13.9|154800
5990216|5667|TEI|2014-01-13|13.93|14.01|13.88|13.89|125100
5990217|5667|TEI|2014-01-10|13.84|13.99|13.84|13.93|148800
5990218|5667|TEI|2014-01-09|13.97|13.97|13.83|13.85|202500
5990219|5667|TEI|2014-01-08|13.87|13.94|13.76|13.92|171900
5990220|5667|TEI|2014-01-07|13.83|13.93|13.79|13.9|162000
5990221|5667|TEI|2014-01-06|13.67|13.84|13.64|13.75|205200
5990222|5667|TEI|2014-01-03|13.75|13.75|13.6|13.69|156500
5990223|5667|TEI|2014-01-02|13.68|13.75|13.55|13.72|252000
5990224|5667|TEI|2013-12-31|13.99|13.99|13.6|13.65|601000
5990225|5667|TEI|2013-12-30|13.65|13.84|13.64|13.84|340100
5990226|5667|TEI|2013-12-27|13.85|13.89|13.61|13.66|300300
5990227|5667|TEI|2013-12-26|13.89|13.97|13.73|13.77|295100
5990228|5667|TEI|2013-12-24|13.72|13.9|13.57|13.78|176300
5990229|5667|TEI|2013-12-23|13.5|13.82|13.47|13.63|260700
5990230|5667|TEI|2013-12-20|13.43|13.54|13.43|13.49|192900
5990231|5667|TEI|2013-12-19|13.52|13.59|13.42|13.45|176800
5990232|5667|TEI|2013-12-18|13.53|13.61|13.41|13.59|208900
5990233|5667|TEI|2013-12-17|13.4|13.53|13.4|13.52|203800
5990234|5667|TEI|2013-12-16|13.5|13.54|13.41|13.43|226300
5990235|5667|TEI|2013-12-13|13.51|13.53|13.43|13.48|149000
5990236|5667|TEI|2013-12-12|13.59|13.66|13.49|13.51|142400
5990237|5667|TEI|2013-12-11|13.64|13.71|13.5|13.54|343500
5990238|5667|TEI|2013-12-10|14.17|14.26|14.08|14.18|256500
5990239|5667|TEI|2013-12-09|14.23|14.31|14.06|14.09|214600
5990240|5667|TEI|2013-12-06|14.4|14.46|14.12|14.18|158800
5990241|5667|TEI|2013-12-05|14.33|14.35|14.14|14.31|237400
5990242|5667|TEI|2013-12-04|14.44|14.49|14.31|14.33|174400
5990243|5667|TEI|2013-12-03|14.59|14.59|14.36|14.47|192500
5990244|5667|TEI|2013-12-02|14.46|14.57|14.39|14.44|153800
6012791|5688|TXI|2014-01-17|68.26|68.83|67.57|68.06|101900
6012792|5688|TXI|2014-01-16|67.34|68.98|66.83|68.38|62900
6012793|5688|TXI|2014-01-15|67.65|68.61|67.27|67.42|107400
6012794|5688|TXI|2014-01-14|66.55|68.18|66.32|67.32|111300
6012795|5688|TXI|2014-01-13|66.77|67.51|65.86|66.53|135200
6012796|5688|TXI|2014-01-10|68.05|68.71|67.02|67.24|125900
6012797|5688|TXI|2014-01-09|64|68.51|61.93|68.15|273900
6012798|5688|TXI|2014-01-08|64.98|65.39|64.35|64.97|296600
6012799|5688|TXI|2014-01-07|66.13|66.36|64.81|64.89|222200
6012800|5688|TXI|2014-01-06|67.36|67.36|65.79|65.88|169800
6012801|5688|TXI|2014-01-03|66.17|67.55|66.17|66.95|86600
6012802|5688|TXI|2014-01-02|67.17|67.58|64.65|66.16|258700
6012803|5688|TXI|2013-12-31|68.74|69.79|68.36|68.78|115200
6012804|5688|TXI|2013-12-30|68.41|69.15|68.03|69.06|103600
6012805|5688|TXI|2013-12-27|69.2|69.2|68.1|68.56|49800
6012806|5688|TXI|2013-12-26|67.24|69.05|67.24|68.89|94900
6012807|5688|TXI|2013-12-24|67.25|67.82|66.86|67.11|68400
6012808|5688|TXI|2013-12-23|66.22|67.17|66.22|66.97|81700
5984991|5663|TDS|2014-01-14|27|27.32|26.94|27.27|531000
5984992|5663|TDS|2014-01-13|26.99|27.33|26.85|26.96|769700
5984993|5663|TDS|2014-01-10|27.2|27.3|26.86|27.11|1189100
5984994|5663|TDS|2014-01-09|27.47|27.47|27.09|27.18|1034000
5984995|5663|TDS|2014-01-08|26.95|27.43|26.78|27.43|1021200
5984996|5663|TDS|2014-01-07|26.53|27.26|26.47|26.99|766300
5984997|5663|TDS|2014-01-06|26.14|26.56|26.05|26.48|559200
5984998|5663|TDS|2014-01-03|25.64|26.14|25.53|26.04|389100
5984999|5663|TDS|2014-01-02|25.76|25.87|25.35|25.66|476300
5985000|5663|TDS|2013-12-31|25.89|26.02|25.65|25.78|383800
5985001|5663|TDS|2013-12-30|26.39|26.48|25.9|25.9|503400
5985002|5663|TDS|2013-12-27|26.44|26.51|26.3|26.38|542600
5985003|5663|TDS|2013-12-26|25.87|26.29|25.56|26.29|679300
5985004|5663|TDS|2013-12-24|25.65|25.84|25.6|25.83|190100
5985005|5663|TDS|2013-12-23|25.26|25.62|25.21|25.6|618800
5985006|5663|TDS|2013-12-20|24.72|25.08|24.72|25.05|790200
5985007|5663|TDS|2013-12-19|24.59|24.77|24.49|24.72|493400
5985008|5663|TDS|2013-12-18|25.11|25.14|24.22|24.59|1035300
5985009|5663|TDS|2013-12-17|25.36|25.36|24.9|25.13|577400
5985010|5663|TDS|2013-12-16|24.8|25.23|24.7|25.15|781900
5985011|5663|TDS|2013-12-13|24.86|24.9|24.34|24.69|876200
5985012|5663|TDS|2013-12-12|24.77|24.8|24.46|24.75|734100
5985013|5663|TDS|2013-12-11|25.08|25.33|24.7|24.74|794000
5985014|5663|TDS|2013-12-10|25.58|25.74|24.7|25.07|1807900
5985015|5663|TDS|2013-12-09|26.47|26.55|25.5|25.68|1304800
5985016|5663|TDS|2013-12-06|26.55|27.14|26.48|26.61|568600
5985017|5663|TDS|2013-12-05|26.72|26.87|26.19|26.28|735700
5985018|5663|TDS|2013-12-04|27.1|27.24|26.66|26.73|711300
5985019|5663|TDS|2013-12-03|27.12|27.22|26.7|27.21|750700
5985020|5663|TDS|2013-12-02|27.79|28.03|27.18|27.23|577700
6023395|5698|SCHW|2014-01-17|26.81|26.9|26.51|26.77|7120000
6023396|5698|SCHW|2014-01-16|26.25|26.84|26.09|26.8|13421800
6023397|5698|SCHW|2014-01-15|25.65|26.05|25.56|26.03|10043200
6023398|5698|SCHW|2014-01-14|24.98|25.66|24.96|25.59|6765200
6023399|5698|SCHW|2014-01-13|25.59|25.59|24.77|24.83|7913900
6023400|5698|SCHW|2014-01-10|25.81|25.85|25.41|25.66|4838600
6023401|5698|SCHW|2014-01-09|25.92|26.06|25.71|25.85|4103000
6023402|5698|SCHW|2014-01-08|25.58|25.94|25.51|25.84|6541100
6023403|5698|SCHW|2014-01-07|25.48|25.92|25.36|25.54|7476500
6023404|5698|SCHW|2014-01-06|26|26.14|25.75|25.81|4293200
6023405|5698|SCHW|2014-01-03|25.84|26.04|25.7|25.9|3367700
6023406|5698|SCHW|2014-01-02|25.99|26.05|25.7|25.82|4618600
6023407|5698|SCHW|2013-12-31|25.7|26.08|25.67|26|4670500
6023408|5698|SCHW|2013-12-30|25.66|25.71|25.49|25.58|1961900
6023409|5698|SCHW|2013-12-27|25.78|25.87|25.62|25.66|1818000
6023410|5698|SCHW|2013-12-26|25.7|25.78|25.55|25.74|2617600
6023411|5698|SCHW|2013-12-24|25.7|25.72|25.56|25.71|1184700
6023412|5698|SCHW|2013-12-23|25.75|25.8|25.61|25.69|2835400
6023413|5698|SCHW|2013-12-20|25.57|25.67|25.34|25.61|8586200
6023414|5698|SCHW|2013-12-19|25.61|25.9|25.52|25.58|6061000
6023415|5698|SCHW|2013-12-18|24.8|25.72|24.65|25.7|8976800
6023416|5698|SCHW|2013-12-17|25.09|25.09|24.72|24.76|6564500
6023417|5698|SCHW|2013-12-16|24.92|25.11|24.8|25.09|7083900
6023418|5698|SCHW|2013-12-13|24.96|25.27|24.73|24.79|7977400
6023419|5698|SCHW|2013-12-12|24.85|24.99|24.67|24.8|10725200
6023420|5698|SCHW|2013-12-11|24.8|25.13|24.69|24.86|10611800
6023421|5698|SCHW|2013-12-10|24.91|24.97|24.68|24.83|4223200
6023422|5698|SCHW|2013-12-09|24.86|25.12|24.76|25.04|4992500
6023423|5698|SCHW|2013-12-06|24.81|24.97|24.59|24.83|3955600
6023424|5698|SCHW|2013-12-05|24.58|24.62|24.19|24.41|4477100
6023425|5698|SCHW|2013-12-04|24.63|24.87|24.41|24.62|3758100
6023426|5698|SCHW|2013-12-03|24.66|24.91|24.49|24.67|4461900
6023427|5698|SCHW|2013-12-02|24.5|25.14|24.5|24.83|6226800
6019477|5694|AES|2014-01-17|14.36|14.44|14.27|14.3|3437900
6019478|5694|AES|2014-01-16|14.28|14.37|14.18|14.31|4247100
6019479|5694|AES|2014-01-15|14.45|14.47|14.23|14.3|5268500
6019480|5694|AES|2014-01-14|14.27|14.45|14.18|14.44|4268300
6019481|5694|AES|2014-01-13|14.45|14.51|14.21|14.26|4807200
6019482|5694|AES|2014-01-10|14.5|14.7|14.48|14.53|4807700
6019483|5694|AES|2014-01-09|14.36|14.54|14.27|14.46|5359500
6019484|5694|AES|2014-01-08|14.54|14.61|14.21|14.3|6992400
6019485|5694|AES|2014-01-07|14.36|14.8|14.36|14.59|10596900
6019486|5694|AES|2014-01-06|14.34|14.45|14.13|14.34|5067000
6019487|5694|AES|2014-01-03|14.28|14.35|14.11|14.2|4104700
6019488|5694|AES|2014-01-02|14.51|14.56|14.19|14.27|3987200
6019489|5694|AES|2013-12-31|14.45|14.55|14.39|14.51|2330800
6019490|5694|AES|2013-12-30|14.48|14.52|14.28|14.46|4131800
6019491|5694|AES|2013-12-27|14.51|14.6|14.36|14.45|2515100
6012809|5688|TXI|2013-12-20|65.59|66.64|65.19|66.2|174400
6012810|5688|TXI|2013-12-19|65.73|66.02|65.2|65.36|120200
6012811|5688|TXI|2013-12-18|64.78|66.39|64.35|66.31|180500
6012812|5688|TXI|2013-12-17|65.46|65.48|64.32|64.49|232900
6012813|5688|TXI|2013-12-16|67.1|67.71|65|65.36|423700
6012814|5688|TXI|2013-12-13|65|67.18|63.7|66.47|1147100
6012815|5688|TXI|2013-12-12|56.79|58.94|56.57|58.54|225100
6012816|5688|TXI|2013-12-11|57.01|57.29|56.04|56.76|107200
6012817|5688|TXI|2013-12-10|57.21|57.9|56.85|57.1|75500
6012818|5688|TXI|2013-12-09|57.15|58|56.7|57.5|101400
6012819|5688|TXI|2013-12-06|57.76|58.35|56.94|57.15|57500
6012820|5688|TXI|2013-12-05|56.39|57.5|56.27|56.96|116800
6012821|5688|TXI|2013-12-04|56.66|57.49|56.1|56.52|55000
6012822|5688|TXI|2013-12-03|57.72|58.14|56.55|57.13|185800
6012823|5688|TXI|2013-12-02|58.41|58.9|57.69|58.04|76800
6034320|5711|TMO|2014-01-17|115.76|116.5|115.59|115.89|2549600
6034321|5711|TMO|2014-01-16|114.85|116.16|114.85|116.11|1847800
6034322|5711|TMO|2014-01-15|115.12|115.71|114.59|115.52|1537200
6034323|5711|TMO|2014-01-14|113.9|114.89|112.72|114.76|1693700
6034324|5711|TMO|2014-01-13|114.02|114.59|112.68|112.99|2048800
6034325|5711|TMO|2014-01-10|113.58|114.61|113.57|114.46|1492100
6034326|5711|TMO|2014-01-09|114.17|114.81|113.49|114|2196300
6034327|5711|TMO|2014-01-08|112.33|114.14|112.28|114.04|2841900
6034328|5711|TMO|2014-01-07|111.09|112.48|110.75|112.31|2247000
6034329|5711|TMO|2014-01-06|110.57|111.2|109.63|110.06|1891400
6034330|5711|TMO|2014-01-03|109.96|110.48|109.67|110.05|1486400
6034331|5711|TMO|2014-01-02|110.69|111.16|109.29|109.63|2559000
6034332|5711|TMO|2013-12-31|110.91|111.44|110.64|111.35|1147900
6034333|5711|TMO|2013-12-30|110.74|111.09|110.06|110.59|875400
6034334|5711|TMO|2013-12-27|110.4|111.03|110.35|110.67|899800
6034335|5711|TMO|2013-12-26|109.78|110.57|109.66|110.27|995800
6034336|5711|TMO|2013-12-24|108.79|109.66|108.66|109.41|458400
6034337|5711|TMO|2013-12-23|109.5|109.5|108.44|108.84|1841300
6034338|5711|TMO|2013-12-20|108.7|108.86|108.19|108.57|2416900
6034339|5711|TMO|2013-12-19|106.41|108.28|105.93|108.16|2573600
6034340|5711|TMO|2013-12-18|102.74|106.5|102.46|106.42|3093700
6034341|5711|TMO|2013-12-17|102.4|102.86|101.5|102.32|1867400
6034342|5711|TMO|2013-12-16|101.67|102.51|101.16|102.24|1658700
6034343|5711|TMO|2013-12-13|100.53|101.64|100.42|101.34|1030600
6034344|5711|TMO|2013-12-12|100.69|100.96|100.04|100.23|1308900
6034345|5711|TMO|2013-12-11|101.66|102.23|100.74|101.2|1888700
6034346|5711|TMO|2013-12-10|101.94|102.47|101.45|101.93|1182500
6034347|5711|TMO|2013-12-09|102.98|103.18|101.88|102.02|1564200
6034348|5711|TMO|2013-12-06|100.59|102.81|100.54|102.71|1840100
6034349|5711|TMO|2013-12-05|99.97|101.03|99.75|99.93|1245600
6034350|5711|TMO|2013-12-04|100.5|101.23|99.12|100.22|1101000
6034351|5711|TMO|2013-12-03|100.5|101.07|100.15|100.92|1390300
6034352|5711|TMO|2013-12-02|101.09|101.49|100.61|100.83|1346400
5996742|5672|THC|2014-01-17|47.3|47.94|46.75|47.24|1542800
5996743|5672|THC|2014-01-16|46.45|47.24|46.33|47.23|1065900
5996744|5672|THC|2014-01-15|46.42|46.91|46.28|46.49|1355400
5996745|5672|THC|2014-01-14|46.06|47.01|46.01|46.52|1902300
5996746|5672|THC|2014-01-13|46.64|47.33|45.63|45.91|2751900
5996747|5672|THC|2014-01-10|45.91|47.11|45.53|46.68|1936200
5996748|5672|THC|2014-01-09|45.48|45.9|45.14|45.84|1665600
5996749|5672|THC|2014-01-08|45.61|46.1|44.24|45.36|3816800
5996750|5672|THC|2014-01-07|44.24|46.33|44.2|46.1|3321000
5996751|5672|THC|2014-01-06|44.35|44.82|43.2|43.95|2444800
5996752|5672|THC|2014-01-03|43.21|44.83|43.02|44.2|2221700
5996753|5672|THC|2014-01-02|41.97|43.83|41.73|43.12|2306500
5996754|5672|THC|2013-12-31|41.6|42.49|41.43|42.12|1585800
5996755|5672|THC|2013-12-30|40.8|41.71|40.43|41.55|1049900
5996756|5672|THC|2013-12-27|41.02|41.14|40.68|40.89|633300
5996757|5672|THC|2013-12-26|40.91|41.12|40.39|40.84|768400
5996758|5672|THC|2013-12-24|39.95|41.15|39.93|40.91|637000
5996759|5672|THC|2013-12-23|40.47|41.3|39.59|39.81|3173400
5996760|5672|THC|2013-12-20|39.89|40.75|39.53|40.31|2574000
5996761|5672|THC|2013-12-19|40.81|40.81|39.42|39.85|3282600
5996762|5672|THC|2013-12-18|40.02|41.32|39.9|40.92|3782500
5996763|5672|THC|2013-12-17|40.43|40.48|38.71|39.86|3558100
5996764|5672|THC|2013-12-16|40.42|40.9|40.42|40.61|1143100
5996765|5672|THC|2013-12-13|40.46|40.87|40.32|40.34|1024400
5996766|5672|THC|2013-12-12|40.54|40.89|39.71|40.42|1391300
5996767|5672|THC|2013-12-11|42.5|42.6|40.47|40.78|3601900
5996768|5672|THC|2013-12-10|42.58|43|42.55|42.55|1039800
5996769|5672|THC|2013-12-09|42.82|42.98|42.53|42.77|891400
5996770|5672|THC|2013-12-06|43.14|43.48|42.62|42.7|1400500
5996771|5672|THC|2013-12-05|42.94|43.03|42.45|42.73|903500
5982399|5657|VIV|2013-12-13|18.18|18.21|17.91|17.94|901600
5982400|5657|VIV|2013-12-12|18.08|18.17|18.03|18.1|1291800
5982401|5657|VIV|2013-12-11|18.47|18.5|18.12|18.18|1382100
5982402|5657|VIV|2013-12-10|18.79|18.87|18.64|18.71|977900
5982403|5657|VIV|2013-12-09|19.24|19.25|18.81|18.87|1260500
5982404|5657|VIV|2013-12-06|18.97|19.23|18.71|19.14|1266500
5982405|5657|VIV|2013-12-05|18.28|18.65|18.27|18.52|1029200
5982406|5657|VIV|2013-12-04|18.24|18.58|18.08|18.56|1315900
5982407|5657|VIV|2013-12-03|18.51|18.56|18.12|18.21|2209000
5982408|5657|VIV|2013-12-02|18.93|19.19|18.44|18.53|1662800
5969316|5644|TCK|2014-01-17|26.1|26.44|25.83|26.08|2115100
5969317|5644|TCK|2014-01-16|24.94|26.1|24.94|26.09|3233300
5969318|5644|TCK|2014-01-15|24.07|25.07|23.93|24.97|2775300
5969319|5644|TCK|2014-01-14|24.01|24.49|23.9|24.01|3074500
5969320|5644|TCK|2014-01-13|23.82|24.04|23.82|24|2179400
5969321|5644|TCK|2014-01-10|23.72|24.2|23.67|23.77|1957100
5969322|5644|TCK|2014-01-09|24.08|24.08|23.4|23.69|3633400
5969323|5644|TCK|2014-01-08|24.68|24.68|24.08|24.36|2847300
5969324|5644|TCK|2014-01-07|25.15|25.17|24.7|24.7|1839700
5969325|5644|TCK|2014-01-06|25.23|25.37|24.82|25.11|1978000
5969326|5644|TCK|2014-01-03|25.88|26.04|25.28|25.3|1823000
5969327|5644|TCK|2014-01-02|25.79|26.01|25.54|25.84|1607200
5969328|5644|TCK|2013-12-31|25.66|26.21|25.59|26.01|1595700
5969329|5644|TCK|2013-12-30|25.75|25.88|25.55|25.66|1304000
5969330|5644|TCK|2013-12-27|25.24|25.63|25.13|25.63|1218400
5969331|5644|TCK|2013-12-26|25.25|25.74|25.2|25.38|1293400
5969332|5644|TCK|2013-12-24|24.63|25.35|24.61|25.25|1485000
5969333|5644|TCK|2013-12-23|24.89|24.89|24.46|24.65|1782200
5969334|5644|TCK|2013-12-20|24.05|24.7|23.99|24.67|3311000
5969335|5644|TCK|2013-12-19|23.14|24.07|23|24.05|2107700
5969336|5644|TCK|2013-12-18|23.02|23.4|22.92|23.14|1670500
5969337|5644|TCK|2013-12-17|23.12|23.17|22.99|23.03|1000800
5969338|5644|TCK|2013-12-16|23.13|23.34|23.06|23.2|1112500
5969339|5644|TCK|2013-12-13|22.94|23.17|22.88|22.99|1876000
5969340|5644|TCK|2013-12-12|22.9|23.08|22.56|22.99|1950700
5969341|5644|TCK|2013-12-11|24.1|24.1|23.26|23.31|2703000
5969342|5644|TCK|2013-12-10|23.85|24.15|23.79|24.12|2348600
5969343|5644|TCK|2013-12-09|23.5|23.8|23.46|23.69|1675900
5969344|5644|TCK|2013-12-06|23.71|23.76|23.32|23.46|1583100
5969345|5644|TCK|2013-12-05|23.59|23.73|23.45|23.45|1794400
5969346|5644|TCK|2013-12-04|23.73|24.03|23.54|23.71|2000400
5969347|5644|TCK|2013-12-03|23.83|24|23.6|23.7|2143100
5969348|5644|TCK|2013-12-02|23.96|24.18|23.82|23.9|1541600
5992824|5669|TRF|2014-01-17|14.98|15.13|14.97|14.97|14200
5992825|5669|TRF|2014-01-16|15.07|15.07|14.91|14.97|25500
5992826|5669|TRF|2014-01-15|15|15.1|15|15|19400
5992827|5669|TRF|2014-01-14|14.99|15.16|14.93|15.09|14000
5992828|5669|TRF|2014-01-13|15.09|15.09|14.96|14.99|48900
5992829|5669|TRF|2014-01-10|15.05|15.14|14.98|15.12|16400
5992830|5669|TRF|2014-01-09|15.01|15.04|14.92|14.94|17500
5992831|5669|TRF|2014-01-08|15.05|15.15|14.98|15|12100
5992832|5669|TRF|2014-01-07|14.9|15.13|14.9|15.01|10400
5992833|5669|TRF|2014-01-06|15.02|15.1|14.91|14.94|15600
5992834|5669|TRF|2014-01-03|15.07|15.16|15|15.06|11800
5992835|5669|TRF|2014-01-02|15.25|15.25|14.96|14.96|27300
5992836|5669|TRF|2013-12-31|15.2|15.46|15.2|15.39|20600
5992837|5669|TRF|2013-12-30|15.15|15.15|15|15.05|22000
5992838|5669|TRF|2013-12-27|15.15|15.34|15.14|15.17|19700
5992839|5669|TRF|2013-12-26|15.29|15.38|15.15|15.34|20300
5992840|5669|TRF|2013-12-24|15.2|15.32|15.05|15.3|3500
5992841|5669|TRF|2013-12-23|15.13|15.2|15|15.19|38700
5992842|5669|TRF|2013-12-20|15.07|15.18|14.91|14.94|34400
5992843|5669|TRF|2013-12-19|15.06|15.13|15|15|26200
5992844|5669|TRF|2013-12-18|14.85|15.21|14.85|15.21|5700
5992845|5669|TRF|2013-12-17|14.85|14.85|14.81|14.84|7300
5992846|5669|TRF|2013-12-16|14.74|14.88|14.74|14.78|28900
5992847|5669|TRF|2013-12-13|14.81|14.81|14.64|14.71|17700
5992848|5669|TRF|2013-12-12|14.74|14.9|14.74|14.89|7900
5992849|5669|TRF|2013-12-11|14.81|14.95|14.68|14.73|22200
5992850|5669|TRF|2013-12-10|15|15.14|14.96|15.04|14000
5992851|5669|TRF|2013-12-09|15.1|15.11|15.01|15.1|12500
5992852|5669|TRF|2013-12-06|15.03|15.06|14.96|15.01|22100
5992853|5669|TRF|2013-12-05|14.9|14.95|14.81|14.82|8900
5992854|5669|TRF|2013-12-04|14.94|15.03|14.92|14.95|23000
5992855|5669|TRF|2013-12-03|15.07|15.15|15.07|15.11|19300
5992856|5669|TRF|2013-12-02|15.27|15.27|15.07|15.07|16900
6015403|5690|TGH|2014-01-17|36.53|36.74|36.22|36.36|178100
6015404|5690|TGH|2014-01-16|36.67|36.9|36.41|36.63|162300
5944660|5614|DATA|2014-01-13|70.87|70.87|68.04|68.38|299500
5944661|5614|DATA|2014-01-10|69.12|71.15|68.16|70.72|328000
5944662|5614|DATA|2014-01-09|71.28|71.47|68.18|68.6|286800
5944663|5614|DATA|2014-01-08|70.67|71.4|69.04|70.76|389100
5944664|5614|DATA|2014-01-07|68.65|71.78|68.65|71.15|695900
5944665|5614|DATA|2014-01-06|68.96|69.59|68.26|68.54|319400
5944666|5614|DATA|2014-01-03|68.86|69.15|66.19|68.61|315600
5944667|5614|DATA|2014-01-02|68.67|69.8|67.61|68.44|502900
5944668|5614|DATA|2013-12-31|67.22|68.96|66.88|68.93|318100
5944669|5614|DATA|2013-12-30|67.72|68.18|67.01|67.65|254100
5944670|5614|DATA|2013-12-27|67.91|68.1|66.63|67.6|209300
5944671|5614|DATA|2013-12-26|68.66|68.93|67.15|67.7|191600
5944672|5614|DATA|2013-12-24|67.85|68.72|67.26|68.61|80800
5944673|5614|DATA|2013-12-23|66.1|68.22|65.8|67.93|474200
5944674|5614|DATA|2013-12-20|65.73|67|64.42|66.1|867500
5944675|5614|DATA|2013-12-19|66|66|65.01|65.14|432700
5944676|5614|DATA|2013-12-18|65.21|65.95|62.85|65.3|495700
5944677|5614|DATA|2013-12-17|64.81|66.64|64.47|65.52|453000
5944678|5614|DATA|2013-12-16|64.66|65.7|64.41|64.71|326400
5944679|5614|DATA|2013-12-13|65.53|66.3|64.6|65.29|307800
5944680|5614|DATA|2013-12-12|65.32|65.72|64.65|65.58|269600
5944681|5614|DATA|2013-12-11|66.27|66.27|64.46|65.44|269700
5944682|5614|DATA|2013-12-10|65.69|66.82|65.69|66.25|206100
5944683|5614|DATA|2013-12-09|66.24|66.9|65.2|65.71|518500
5944684|5614|DATA|2013-12-06|66.78|66.9|65.46|66.29|663200
5944685|5614|DATA|2013-12-05|66.07|66.9|66.03|66.64|292300
5944686|5614|DATA|2013-12-04|65.15|67.35|64.74|66.52|691200
5944687|5614|DATA|2013-12-03|63.91|66.17|63.67|65.61|451800
5944688|5614|DATA|2013-12-02|64.63|65.87|63.62|64.24|528500
5939432|5601|SNX|2014-01-17|61.59|61.59|59.84|60|133600
5939433|5601|SNX|2014-01-16|61.05|61.91|61.01|61.45|168100
5939434|5601|SNX|2014-01-15|60.8|61.6|60.54|60.95|284800
5939435|5601|SNX|2014-01-14|57.91|60.3|56.98|59.38|310700
5939436|5601|SNX|2014-01-13|58.02|58.36|56.63|56.99|273500
5939437|5601|SNX|2014-01-10|63|63.9|56.06|57.69|692800
5939438|5601|SNX|2014-01-09|64.26|65.29|63.03|65.07|371000
5939439|5601|SNX|2014-01-08|63.82|64.22|63.36|63.84|245800
5939440|5601|SNX|2014-01-07|63.61|64.2|62.98|63.99|182700
5939441|5601|SNX|2014-01-06|64|64|63.32|63.48|206500
5939442|5601|SNX|2014-01-03|65.52|65.52|62.72|63.82|298700
5939443|5601|SNX|2014-01-02|67.15|67.15|65.63|66.22|141500
5939444|5601|SNX|2013-12-31|67.34|67.93|67.05|67.4|105100
5939445|5601|SNX|2013-12-30|67.91|68.03|67.14|67.18|71000
5939446|5601|SNX|2013-12-27|67.82|68.26|67.15|67.99|88400
5939447|5601|SNX|2013-12-26|68.45|68.71|67.57|67.79|67300
5939448|5601|SNX|2013-12-24|67.82|68.48|67.44|68.21|28400
5939449|5601|SNX|2013-12-23|67.65|68.52|67.41|67.85|112900
5939450|5601|SNX|2013-12-20|65.89|67.7|65.61|67.45|214100
5939451|5601|SNX|2013-12-19|65.87|66.42|65.57|65.88|64700
5939452|5601|SNX|2013-12-18|65.59|66.23|64.86|66.13|147700
5939453|5601|SNX|2013-12-17|65.68|66.16|65.33|65.59|203300
5939454|5601|SNX|2013-12-16|65.16|66.35|65.09|65.57|79000
5939455|5601|SNX|2013-12-13|64.73|65.57|64.03|64.99|149400
5939456|5601|SNX|2013-12-12|64.94|65.49|64.22|64.65|97200
5939457|5601|SNX|2013-12-11|66.07|66.46|64.69|65.06|81300
5939458|5601|SNX|2013-12-10|66.82|67.4|65.66|66|157900
5939459|5601|SNX|2013-12-09|67.08|67.51|66.46|67.1|133000
5939460|5601|SNX|2013-12-06|66.86|67.65|66.47|67.18|82800
5939461|5601|SNX|2013-12-05|66.76|66.97|65.58|66.42|98400
5939462|5601|SNX|2013-12-04|65.76|67.65|65.21|66.97|148500
5939463|5601|SNX|2013-12-03|64.98|66.02|64.4|65.88|84500
5939464|5601|SNX|2013-12-02|66|66.64|64.71|65.15|89300
6037721|5717|TRI|2014-01-17|37.53|37.82|37.43|37.55|998300
6037722|5717|TRI|2014-01-16|37.42|37.6|37.33|37.52|435600
6037723|5717|TRI|2014-01-15|37.18|37.53|37.14|37.38|744000
6037724|5717|TRI|2014-01-14|37.53|37.53|37.05|37.1|660100
6037725|5717|TRI|2014-01-13|37.57|37.84|37.39|37.47|718900
6037726|5717|TRI|2014-01-10|37.03|37.73|36.88|37.53|558900
6037727|5717|TRI|2014-01-09|36.94|37.27|36.8|37.09|478200
6037728|5717|TRI|2014-01-08|37.07|37.31|36.97|37.06|587300
6037729|5717|TRI|2014-01-07|37.52|37.69|37.24|37.27|687800
6037730|5717|TRI|2014-01-06|37.59|37.7|37.44|37.57|686300
6037731|5717|TRI|2014-01-03|37.44|37.77|37.44|37.64|427600
6037732|5717|TRI|2014-01-02|37.58|37.81|37.38|37.41|638400
6037733|5717|TRI|2013-12-31|38.05|38.12|37.79|37.82|541700
6037734|5717|TRI|2013-12-30|37.86|38.05|37.78|38.03|371600
6037735|5717|TRI|2013-12-27|38.15|38.15|37.84|37.94|257400
6037736|5717|TRI|2013-12-26|38.09|38.19|37.97|38.06|191200
6037737|5717|TRI|2013-12-24|38|38.11|37.87|38.03|170700
6037738|5717|TRI|2013-12-23|37.89|37.98|37.7|37.89|453700
6037739|5717|TRI|2013-12-20|37.28|37.93|37.28|37.69|955700
6037740|5717|TRI|2013-12-19|36.99|37.48|36.81|37.33|844300
6037741|5717|TRI|2013-12-18|36.84|36.96|36.33|36.6|1042400
6037742|5717|TRI|2013-12-17|37.1|37.13|36.84|36.85|565000
6037743|5717|TRI|2013-12-16|36.86|37.28|36.86|37.11|612100
6037744|5717|TRI|2013-12-13|36.72|36.98|36.57|36.8|475300
6037745|5717|TRI|2013-12-12|36.68|36.86|36.54|36.63|805000
6037746|5717|TRI|2013-12-11|37.22|37.31|36.69|36.75|648300
6037747|5717|TRI|2013-12-10|37.22|37.39|36.99|37.19|531100
6037748|5717|TRI|2013-12-09|36.86|37.42|36.86|37.32|782000
6037749|5717|TRI|2013-12-06|36.97|37.04|36.8|36.91|639000
6037750|5717|TRI|2013-12-05|36.97|37.15|36.73|36.76|1112900
6037751|5717|TRI|2013-12-04|36.91|37.06|36.68|36.98|836600
6037752|5717|TRI|2013-12-03|37.37|37.54|37.17|37.45|638700
6037753|5717|TRI|2013-12-02|37.31|37.65|37.28|37.57|437800
5998048|5673|TNC|2014-01-17|66.67|67.47|65.67|66.16|45300
5998049|5673|TNC|2014-01-16|67.56|67.74|66.35|66.91|62100
5998050|5673|TNC|2014-01-15|66.87|67.78|66.79|67.7|70600
5998051|5673|TNC|2014-01-14|65.23|66.83|65.07|66.54|38900
5998052|5673|TNC|2014-01-13|66.09|66.66|64.28|65.06|72200
5998053|5673|TNC|2014-01-10|65.59|66.57|64.96|66.45|55400
5998054|5673|TNC|2014-01-09|65.67|66.06|64.51|65.55|45800
5998055|5673|TNC|2014-01-08|65.62|66.5|64.58|65.52|73700
5998056|5673|TNC|2014-01-07|65.3|67.65|64.73|66.06|90500
5998057|5673|TNC|2014-01-06|67|67|63.83|65.22|144600
5998058|5673|TNC|2014-01-03|66.35|66.86|65.78|66.66|82300
5998059|5673|TNC|2014-01-02|67.81|67.81|66.12|66.36|72200
5998060|5673|TNC|2013-12-31|68.56|69.18|66.9|67.81|150000
5998061|5673|TNC|2013-12-30|66.82|68.85|66.2|68.09|88100
5998062|5673|TNC|2013-12-27|68.97|68.97|66.52|66.82|52200
5998063|5673|TNC|2013-12-26|67.83|69.03|67.8|68.65|47700
5998064|5673|TNC|2013-12-24|67.78|68.84|67.2|67.72|72000
5998065|5673|TNC|2013-12-23|66.93|67.96|65.71|67.78|84900
5998066|5673|TNC|2013-12-20|65.19|67.09|64.46|66.8|163100
5998067|5673|TNC|2013-12-19|64.16|65.51|64.16|64.97|44500
5998068|5673|TNC|2013-12-18|64.52|65.1|63.8|65|68200
5998069|5673|TNC|2013-12-17|65.69|65.95|64.13|64.47|59100
5998070|5673|TNC|2013-12-16|65.19|66.39|65.19|65.88|59200
5998071|5673|TNC|2013-12-13|64.46|65.49|64.42|64.72|60500
5998072|5673|TNC|2013-12-12|64.12|64.6|63.74|64.23|47300
5998073|5673|TNC|2013-12-11|65.09|65.33|63.95|64.19|70500
5998074|5673|TNC|2013-12-10|65.14|65.74|64.51|64.86|97600
5998075|5673|TNC|2013-12-09|65.28|65.64|64.33|65.41|56200
5998076|5673|TNC|2013-12-06|65.06|65.35|64.54|64.91|59300
5998077|5673|TNC|2013-12-05|63.86|64.55|63.53|64.26|62300
5998078|5673|TNC|2013-12-04|64.51|64.6|63.48|64.06|94600
5998079|5673|TNC|2013-12-03|64.03|64.94|63.8|64.61|61500
5998080|5673|TNC|2013-12-02|65.09|65.09|63.49|64.29|118300
6022089|5697|CSFS|2014-01-17|1.16|1.2|1.1|1.12|39500
6022090|5697|CSFS|2014-01-16|1.25|1.33|1.15|1.15|38600
6022091|5697|CSFS|2014-01-15|1.12|1.2|1.11|1.19|33300
6022092|5697|CSFS|2014-01-14|1.17|1.19|1.12|1.14|74800
6022093|5697|CSFS|2014-01-13|1|1.16|1|1.09|122800
6022094|5697|CSFS|2014-01-10|1.03|1.05|0.95|0.97|168000
6022095|5697|CSFS|2014-01-09|1.06|1.08|1.02|1.02|103300
6022096|5697|CSFS|2014-01-08|1.16|1.18|1.07|1.09|208900
6022097|5697|CSFS|2014-01-07|1.37|1.37|1.19|1.19|222400
6022098|5697|CSFS|2014-01-06|1.35|1.39|1.35|1.36|5800
6022099|5697|CSFS|2014-01-03|1.43|1.46|1.35|1.38|45900
6022100|5697|CSFS|2014-01-02|1.56|1.56|1.34|1.42|130700
6022101|5697|CSFS|2013-12-31|1.33|1.6|1.22|1.6|185800
6022102|5697|CSFS|2013-12-30|1.35|1.45|1.22|1.36|121300
6022103|5697|CSFS|2013-12-27|1.54|1.57|1.36|1.41|171300
6022104|5697|CSFS|2013-12-26|1.6|1.67|1.4|1.5|160800
6022105|5697|CSFS|2013-12-24|1.22|1.35|1.13|1.35|100200
6022106|5697|CSFS|2013-12-23|1.16|1.21|1.05|1.14|342400
6022107|5697|CSFS|2013-12-20|1.11|1.16|1.02|1.16|142900
6022108|5697|CSFS|2013-12-19|1.12|1.31|1.05|1.05|133400
6022109|5697|CSFS|2013-12-18|1.32|1.32|1.12|1.13|44100
6022110|5697|CSFS|2013-12-17|1.31|1.33|1.22|1.3|33100
6022111|5697|CSFS|2013-12-16|1.36|1.36|1.3|1.3|32500
6022112|5697|CSFS|2013-12-13|1.34|1.43|1.3|1.36|17500
6022113|5697|CSFS|2013-12-12|1.6|1.6|1.3|1.33|88400
6022114|5697|CSFS|2013-12-11|1.68|1.68|1.6|1.64|8600
6022115|5697|CSFS|2013-12-10|1.77|1.78|1.69|1.69|3900
6022116|5697|CSFS|2013-12-09|1.81|1.84|1.77|1.78|19500
6015405|5690|TGH|2014-01-15|36.1|36.86|36.1|36.84|187300
6015406|5690|TGH|2014-01-14|36.03|36.35|36|36.09|203100
6015407|5690|TGH|2014-01-13|36.17|36.96|36.15|36.28|297600
6015408|5690|TGH|2014-01-10|35.78|36.34|35.75|36.15|388600
6015409|5690|TGH|2014-01-09|36.69|36.89|35.7|35.93|337400
6015410|5690|TGH|2014-01-08|37.61|37.86|36.49|36.55|332800
6015411|5690|TGH|2014-01-07|38.13|38.52|37.6|37.74|152300
6015412|5690|TGH|2014-01-06|38.58|38.63|37.63|38.01|201100
6015413|5690|TGH|2014-01-03|38.25|39.13|38|38.51|261100
6015414|5690|TGH|2014-01-02|39.98|40.14|37.81|38.42|330600
6015415|5690|TGH|2013-12-31|40.25|40.71|40.09|40.22|127700
6015416|5690|TGH|2013-12-30|40.25|40.45|39.98|40.09|65700
6015417|5690|TGH|2013-12-27|40.21|40.61|40|40.15|89000
6015418|5690|TGH|2013-12-26|40.15|41|40.13|40.21|136500
6015419|5690|TGH|2013-12-24|40.17|40.89|39.86|39.88|151100
6015420|5690|TGH|2013-12-23|39.69|41.07|39.57|40.01|222300
6015421|5690|TGH|2013-12-20|38.74|39.6|38.45|39.55|293700
6015422|5690|TGH|2013-12-19|39.23|39.24|38.41|38.59|107600
6015423|5690|TGH|2013-12-18|38.4|39.42|38.3|39.26|188700
6015424|5690|TGH|2013-12-17|37.77|38.33|37.52|38.24|155800
6015425|5690|TGH|2013-12-16|37.02|37.79|36.74|37.74|204100
6015426|5690|TGH|2013-12-13|37.28|37.52|36.65|36.73|235000
6015427|5690|TGH|2013-12-12|37.8|37.99|37.16|37.25|166700
6015428|5690|TGH|2013-12-11|38.46|38.73|37.57|37.71|219200
6015429|5690|TGH|2013-12-10|38.36|38.55|38.15|38.52|132400
6015430|5690|TGH|2013-12-09|37.58|38.49|37.29|38.3|201700
6015431|5690|TGH|2013-12-06|37.6|38.04|37.22|37.54|130800
6015432|5690|TGH|2013-12-05|37.84|37.98|36.82|37.17|157900
6015433|5690|TGH|2013-12-04|37.35|38.4|37.2|37.82|188500
6015434|5690|TGH|2013-12-03|37.6|38.11|37.25|37.38|346000
6015435|5690|TGH|2013-12-02|38.85|38.91|37.1|37.62|354300
6024701|5700|CEB|2014-01-17|78.85|79.56|78.63|79.31|95500
6024702|5700|CEB|2014-01-16|80.06|80.44|78.88|78.99|132900
6024703|5700|CEB|2014-01-15|80.33|81|80.06|80.34|97100
6024704|5700|CEB|2014-01-14|78.18|80.24|77.35|80.11|133000
6024705|5700|CEB|2014-01-13|79.79|79.82|77.44|78.02|165100
6024706|5700|CEB|2014-01-10|79.2|80.2|77.12|80.17|182500
6024707|5700|CEB|2014-01-09|77.76|78.17|76.8|77.75|190500
6024708|5700|CEB|2014-01-08|77.06|78.22|76.41|77.47|144300
6024709|5700|CEB|2014-01-07|75.98|77.7|75.98|77.3|133000
6024710|5700|CEB|2014-01-06|77.6|77.6|75.74|75.82|80500
6024711|5700|CEB|2014-01-03|76.07|77.53|76.07|77.44|111900
6024712|5700|CEB|2014-01-02|76.96|76.96|75.32|76.05|116700
6024713|5700|CEB|2013-12-31|77.83|78.33|77.31|77.43|99700
6024714|5700|CEB|2013-12-30|77.49|77.97|76.43|77.45|83200
6024715|5700|CEB|2013-12-27|77.86|77.86|76.95|77.59|58100
6024716|5700|CEB|2013-12-26|77.83|78.13|76.93|77.5|143100
6024717|5700|CEB|2013-12-24|77.84|78.59|77.32|77.55|59300
6024718|5700|CEB|2013-12-23|77.32|78.39|76.93|77.56|209200
6024719|5700|CEB|2013-12-20|73.28|77.36|73.02|77.23|581300
6024720|5700|CEB|2013-12-19|75.05|75.23|72.89|73.23|128900
6024721|5700|CEB|2013-12-18|73.89|75.17|73.33|75.11|157600
6024722|5700|CEB|2013-12-17|72.14|73.72|71.63|73.63|198500
6024723|5700|CEB|2013-12-16|70.42|72.83|70.42|72.19|210000
6024724|5700|CEB|2013-12-13|70.3|70.8|69.89|70.19|85400
6024725|5700|CEB|2013-12-12|70.2|70.61|69.8|70.03|132800
6024726|5700|CEB|2013-12-11|71.66|71.89|70.09|70.22|138800
6024727|5700|CEB|2013-12-10|72.67|73.17|71.64|71.93|111300
6024728|5700|CEB|2013-12-09|74.3|74.3|72.63|72.96|99900
6024729|5700|CEB|2013-12-06|73.78|75|73.41|73.97|130200
6024730|5700|CEB|2013-12-05|71.88|72.85|71.4|72.82|142300
6024731|5700|CEB|2013-12-04|72.03|72.73|71.32|72.09|139200
6024732|5700|CEB|2013-12-03|72.25|73.22|71.96|72.5|89900
6024733|5700|CEB|2013-12-02|73.52|74.24|72.41|72.47|89900
6061658|5738|NDP|2014-01-17|24.61|24.61|24.31|24.36|48800
6061659|5738|NDP|2014-01-16|24.21|24.47|24.21|24.43|25000
6061660|5738|NDP|2014-01-15|24.42|24.49|24.28|24.35|35300
6061661|5738|NDP|2014-01-14|24.58|24.62|24.33|24.45|37600
6061662|5738|NDP|2014-01-13|24.82|24.82|24.53|24.54|30100
6061663|5738|NDP|2014-01-10|24.79|24.82|24.55|24.75|42400
6061664|5738|NDP|2014-01-09|24.88|24.88|24.55|24.75|31100
6061665|5738|NDP|2014-01-08|25|25|24.71|24.79|31800
6061666|5738|NDP|2014-01-07|24.8|25.04|24.75|24.94|34300
6061667|5738|NDP|2014-01-06|24.98|24.98|24.64|24.8|27300
6061668|5738|NDP|2014-01-03|24.96|24.96|24.66|24.81|29900
6061669|5738|NDP|2014-01-02|25.15|25.15|24.65|24.75|33400
6061670|5738|NDP|2013-12-31|25.44|25.44|25|25.1|33500
6061671|5738|NDP|2013-12-30|25.39|25.39|25|25.32|55800
6019492|5694|AES|2013-12-26|14.47|14.64|14.45|14.46|2892100
6019493|5694|AES|2013-12-24|14.36|14.53|14.23|14.47|1851900
6019494|5694|AES|2013-12-23|14.37|14.49|14.34|14.39|4803000
6019495|5694|AES|2013-12-20|14.17|14.41|14.14|14.32|9718700
6019496|5694|AES|2013-12-19|14.14|14.24|14.03|14.12|5860800
6019497|5694|AES|2013-12-18|14.05|14.27|13.81|14.21|7681100
6019498|5694|AES|2013-12-17|13.99|14.06|13.84|13.94|6803400
6019499|5694|AES|2013-12-16|13.82|14.11|13.75|13.96|9762600
6019500|5694|AES|2013-12-13|13.53|13.95|13.49|13.68|37696900
6019501|5694|AES|2013-12-12|14.02|14.27|13.77|13.85|14114500
6019502|5694|AES|2013-12-11|14.47|14.57|14.28|14.32|5370500
6019503|5694|AES|2013-12-10|14.69|14.75|14.44|14.49|5185500
6019504|5694|AES|2013-12-09|15.04|15.06|14.67|14.71|4751100
6019505|5694|AES|2013-12-06|14.88|15.14|14.78|15.02|7457300
6019506|5694|AES|2013-12-05|15.26|15.29|14.68|14.74|11045800
6019507|5694|AES|2013-12-04|14.83|15.54|14.73|15.31|13164800
6019508|5694|AES|2013-12-03|14.41|14.89|14.35|14.88|7908600
6019509|5694|AES|2013-12-02|14.57|14.7|14.45|14.47|3855900
5977152|5652|TEO|2014-01-17|17.91|17.95|17.47|17.63|262900
5977153|5652|TEO|2014-01-16|17.7|17.92|17.64|17.85|135900
5977154|5652|TEO|2014-01-15|17.58|17.74|17.35|17.68|170300
5977155|5652|TEO|2014-01-14|17.26|17.54|17.26|17.45|228500
5977156|5652|TEO|2014-01-13|16.38|17.91|16.35|17.19|358100
5977157|5652|TEO|2014-01-10|16.57|16.66|16.32|16.48|114900
5977158|5652|TEO|2014-01-09|16.39|16.48|15.93|16.48|205800
5977159|5652|TEO|2014-01-08|16.54|16.81|16.44|16.49|148000
5977160|5652|TEO|2014-01-07|16.03|16.61|16.03|16.56|252900
5977161|5652|TEO|2014-01-06|16.26|16.36|15.57|15.91|540800
5977162|5652|TEO|2014-01-03|16.29|16.64|16|16.21|170700
5977163|5652|TEO|2014-01-02|17.11|17.12|15.84|16.22|627100
5977164|5652|TEO|2013-12-31|17.17|17.52|17.15|17.24|84600
5977165|5652|TEO|2013-12-30|17.71|17.94|17|17.1|196900
5977166|5652|TEO|2013-12-27|17.46|17.85|17.27|17.81|134600
5977167|5652|TEO|2013-12-26|17.5|17.67|17.14|17.47|107300
5977168|5652|TEO|2013-12-24|17.88|18.01|17.4|17.5|59900
5977169|5652|TEO|2013-12-23|17.55|18.13|17.45|17.95|184100
5977170|5652|TEO|2013-12-20|18.4|18.44|17.71|17.9|226800
5977171|5652|TEO|2013-12-19|18.36|18.67|18.3|18.43|145200
5977172|5652|TEO|2013-12-18|18.59|18.78|18.14|18.58|143600
5977173|5652|TEO|2013-12-17|18.05|18.72|18.01|18.58|184500
5977174|5652|TEO|2013-12-16|18.26|18.67|17.88|18.1|180000
5977175|5652|TEO|2013-12-13|18.15|18.53|17.82|18.36|231900
5977176|5652|TEO|2013-12-12|17.89|18.16|17.73|18.15|175800
5977177|5652|TEO|2013-12-11|18.48|18.48|17.76|18.02|168000
5977178|5652|TEO|2013-12-10|18.77|18.81|18.34|18.61|124500
5977179|5652|TEO|2013-12-09|18.34|18.92|17.74|18.81|381800
5977180|5652|TEO|2013-12-06|18.6|18.73|18.34|18.34|157500
5977181|5652|TEO|2013-12-05|18.79|19.05|18.33|18.38|113300
5977182|5652|TEO|2013-12-04|18.36|18.95|18.34|18.8|174600
5977183|5652|TEO|2013-12-03|19.35|19.46|18.27|18.49|349500
5977184|5652|TEO|2013-12-02|19.85|20.18|19.12|19.37|237000
6003272|5679|TEX|2014-01-17|42.19|42.34|41.76|42.14|1377700
6003273|5679|TEX|2014-01-16|42.17|42.42|41.75|42.06|1501700
6003274|5679|TEX|2014-01-15|41.68|42.82|41.59|42.22|1959300
6003275|5679|TEX|2014-01-14|40.65|41.5|40.56|41.42|1137600
6003276|5679|TEX|2014-01-13|41.32|41.47|40.43|40.49|2039200
6003277|5679|TEX|2014-01-10|41.25|41.75|41.06|41.36|1720200
6003278|5679|TEX|2014-01-09|41.2|41.59|40.71|41.15|1243100
6003279|5679|TEX|2014-01-08|40.19|41.14|40.19|40.94|1476700
6003280|5679|TEX|2014-01-07|39.82|40.32|39.73|39.91|1198900
6003281|5679|TEX|2014-01-06|41.39|41.39|39.67|39.77|2088700
6003282|5679|TEX|2014-01-03|41.31|41.69|40.99|41.28|847700
6003283|5679|TEX|2014-01-02|41.79|42.05|40.96|41.11|1147900
6003284|5679|TEX|2013-12-31|41.66|42.36|41.62|41.99|826200
6003285|5679|TEX|2013-12-30|41.77|41.88|41.22|41.6|954100
6003286|5679|TEX|2013-12-27|41.5|41.99|41.5|41.63|629500
6003287|5679|TEX|2013-12-26|41.33|41.82|41.21|41.28|874200
6003288|5679|TEX|2013-12-24|41|41.31|40.92|41.09|498800
6003289|5679|TEX|2013-12-23|40|41.17|39.83|41.06|1193000
6003290|5679|TEX|2013-12-20|40.07|40.26|39.66|39.7|2055500
6003291|5679|TEX|2013-12-19|40|40.24|39.63|39.96|1310100
6003292|5679|TEX|2013-12-18|39.49|40.14|38.95|40.14|2139100
6003293|5679|TEX|2013-12-17|39|39.55|38.79|39.52|1470600
6003294|5679|TEX|2013-12-16|39.04|39.23|38.56|39.06|1916800
6003295|5679|TEX|2013-12-13|37.95|38.49|37.78|38.42|1514500
6003296|5679|TEX|2013-12-12|37.5|37.99|37.34|37.87|1626600
6003297|5679|TEX|2013-12-11|38.26|38.4|37.3|37.55|1204700
6003298|5679|TEX|2013-12-10|38.67|39.37|38.43|38.44|1701000
6061672|5738|NDP|2013-12-27|24.83|25.21|24.75|25.21|36200
6061673|5738|NDP|2013-12-26|24.5|24.71|24.41|24.65|63000
6061674|5738|NDP|2013-12-24|24.75|24.75|24.45|24.66|27300
6061675|5738|NDP|2013-12-23|24.36|24.78|24.36|24.58|39400
6061676|5738|NDP|2013-12-20|23.91|24.29|23.91|24.17|37900
6061677|5738|NDP|2013-12-19|23.79|23.85|23.51|23.85|47200
6061678|5738|NDP|2013-12-18|23.5|23.76|23.44|23.76|48700
6061679|5738|NDP|2013-12-17|23.62|23.62|23.28|23.47|62100
6061680|5738|NDP|2013-12-16|23.63|23.64|23.43|23.52|55500
6061681|5738|NDP|2013-12-13|23.43|23.49|23.26|23.49|33800
6061682|5738|NDP|2013-12-12|23.48|23.55|23.33|23.49|47000
6061683|5738|NDP|2013-12-11|23.51|23.67|23.25|23.5|89900
6061684|5738|NDP|2013-12-10|23.33|23.54|23.26|23.41|46300
6061685|5738|NDP|2013-12-09|23.67|23.75|23.21|23.33|125200
6061686|5738|NDP|2013-12-06|23.99|24|23.66|23.68|51300
6061687|5738|NDP|2013-12-05|24.06|24.11|23.62|23.78|47900
6061688|5738|NDP|2013-12-04|24.1|24.21|23.85|24.09|39200
6061689|5738|NDP|2013-12-03|24.17|24.17|23.82|24.1|38800
6061690|5738|NDP|2013-12-02|24.16|24.23|23.92|24.13|41600
6057740|5734|TTC|2014-01-17|63.92|64.01|62.94|63.32|188900
6057741|5734|TTC|2014-01-16|63.86|64.19|63.37|63.95|130500
6057742|5734|TTC|2014-01-15|64.06|65.31|63.43|63.89|520200
6057743|5734|TTC|2014-01-14|63.28|63.99|62.66|63.97|163300
6057744|5734|TTC|2014-01-13|62.93|63.53|62.42|63.01|177400
6057745|5734|TTC|2014-01-10|63.14|63.49|62.85|63.02|184700
6057746|5734|TTC|2014-01-09|62.94|63.43|62.3|62.93|255000
6057747|5734|TTC|2014-01-08|63.33|63.79|62.75|62.98|225600
6057748|5734|TTC|2014-01-07|63.7|64.31|63.14|63.2|218500
6057749|5734|TTC|2014-01-06|63.8|64.37|62.92|63.38|250400
6057750|5734|TTC|2014-01-03|62.6|63.83|62.2|63.39|187900
6057751|5734|TTC|2014-01-02|63.15|63.25|62.19|62.64|125900
6057752|5734|TTC|2013-12-31|63.34|63.69|63.21|63.6|102100
6057753|5734|TTC|2013-12-30|63.08|63.34|62.85|63.19|121400
6057754|5734|TTC|2013-12-27|63.1|63.34|62.91|63.02|86800
6057755|5734|TTC|2013-12-26|63.02|63.33|62.69|62.84|126600
6057756|5734|TTC|2013-12-24|62.42|63.19|62.33|63.16|81400
6057757|5734|TTC|2013-12-23|62.35|62.43|61.65|62.43|169800
6057758|5734|TTC|2013-12-20|61.14|62.06|61.14|61.88|349400
6057759|5734|TTC|2013-12-19|61.71|61.8|61.07|61.2|158000
6057760|5734|TTC|2013-12-18|60.46|62|60.14|61.72|213200
6057761|5734|TTC|2013-12-17|60.69|61.05|59.97|60.34|205500
6057762|5734|TTC|2013-12-16|59.43|60.72|59.07|60.61|109200
6057763|5734|TTC|2013-12-13|59.05|59.49|59.01|59.21|182900
6057764|5734|TTC|2013-12-12|59.08|59.43|58.95|59.09|179800
6057765|5734|TTC|2013-12-11|59.69|59.69|59.04|59.23|178400
6057766|5734|TTC|2013-12-10|59.99|60.45|59.83|59.91|229600
6057767|5734|TTC|2013-12-09|59.42|60.06|59.42|59.95|269000
6057768|5734|TTC|2013-12-06|59.37|60.17|59.36|59.5|271200
6057769|5734|TTC|2013-12-05|59.47|59.71|57.6|59.31|304800
6057770|5734|TTC|2013-12-04|60.14|60.94|59.75|60.23|151100
6057771|5734|TTC|2013-12-03|61.11|61.65|59.92|60.19|206100
6057772|5734|TTC|2013-12-02|61.48|62.12|61.11|61.39|202900
6018015|5692|TXTR|2014-01-17|32.49|32.77|31.25|31.72|531600
6018016|5692|TXTR|2014-01-16|32.28|33.39|31.56|32.64|1340300
6018017|5692|TXTR|2014-01-15|31.34|32.71|30.38|30.4|1154900
6018018|5692|TXTR|2014-01-14|30|31.68|29.5|31.59|1441200
6018019|5692|TXTR|2014-01-13|27.91|29.75|27.47|29.59|1081900
6018020|5692|TXTR|2014-01-10|26.51|28.14|26.03|28.12|587200
6018021|5692|TXTR|2014-01-09|26.37|28.06|25.75|26.63|1433300
6018022|5692|TXTR|2014-01-08|28.49|28.85|25.59|25.8|1418900
6018023|5692|TXTR|2014-01-07|32.72|32.75|27.85|28.67|3033300
6018024|5692|TXTR|2014-01-06|30.93|32.67|30.3|32|1171500
6018025|5692|TXTR|2014-01-03|30.11|31.5|29.68|30.98|967100
6018026|5692|TXTR|2014-01-02|29.94|30.19|29.55|29.95|593100
6018027|5692|TXTR|2013-12-31|29.88|30.27|29.7|29.94|469700
6018028|5692|TXTR|2013-12-30|29.69|30.37|28.79|30.06|1787600
6018029|5692|TXTR|2013-12-27|30.57|30.71|28.5|29.54|3696000
6018030|5692|TXTR|2013-12-26|37.25|37.38|29.89|31.3|5594900
6018031|5692|TXTR|2013-12-24|39.3|39.3|36.66|37.74|624400
6018032|5692|TXTR|2013-12-23|40.9|40.91|38.23|39.49|463300
6018033|5692|TXTR|2013-12-20|40.5|41.2|40.47|41.16|720100
6018034|5692|TXTR|2013-12-19|40.58|41.5|40.16|40.39|188400
6018035|5692|TXTR|2013-12-18|39.46|40.95|38.96|40.91|230300
6018036|5692|TXTR|2013-12-17|39.39|39.86|38.74|39.56|203000
6018037|5692|TXTR|2013-12-16|39.43|40.87|38.83|39.48|287700
6018038|5692|TXTR|2013-12-13|38.86|39.86|38.22|39.15|265700
6018039|5692|TXTR|2013-12-12|37.62|39.55|36.72|38.85|409200
6018040|5692|TXTR|2013-12-11|37.13|37.84|36.68|37.7|297000
6022117|5697|CSFS|2013-12-06|1.85|1.85|1.78|1.84|41900
6022118|5697|CSFS|2013-12-05|1.73|1.96|1.71|1.82|16800
6022119|5697|CSFS|2013-12-04|1.9|1.95|1.69|1.83|27200
6022120|5697|CSFS|2013-12-03|1.64|1.95|1.6|1.87|16900
6022121|5697|CSFS|2013-12-02|1.64|1.65|1.64|1.64|4300
6010179|5686|TTI|2014-01-17|11.36|11.42|11.3|11.33|316200
6010180|5686|TTI|2014-01-16|11.52|11.52|11.32|11.35|258800
6010181|5686|TTI|2014-01-15|11.13|11.55|11.06|11.48|813600
6010182|5686|TTI|2014-01-14|10.97|11.17|10.97|11.11|979000
6010183|5686|TTI|2014-01-13|11.12|11.18|10.84|10.95|1144900
6010184|5686|TTI|2014-01-10|11.28|11.34|10.97|11.18|925500
6010185|5686|TTI|2014-01-09|11.8|11.84|11.29|11.31|909600
6010186|5686|TTI|2014-01-08|12.07|12.12|11.8|11.94|1076800
6010187|5686|TTI|2014-01-07|12.15|12.21|11.98|12.12|288100
6010188|5686|TTI|2014-01-06|12.24|12.27|11.96|12.16|348500
6010189|5686|TTI|2014-01-03|12.2|12.26|12.04|12.22|412100
6010190|5686|TTI|2014-01-02|12.24|12.47|11.96|12.21|467300
6010191|5686|TTI|2013-12-31|12.31|12.42|12.22|12.36|393300
6010192|5686|TTI|2013-12-30|12.49|12.53|12.22|12.31|342300
6010193|5686|TTI|2013-12-27|12.36|12.54|12.3|12.45|254800
6010194|5686|TTI|2013-12-26|12.53|12.6|12.34|12.44|298200
6010195|5686|TTI|2013-12-24|12.41|12.58|12.28|12.48|199400
6010196|5686|TTI|2013-12-23|12.26|12.47|12.17|12.42|437400
6010197|5686|TTI|2013-12-20|11.9|12.22|11.86|12.15|720000
6010198|5686|TTI|2013-12-19|11.83|12|11.74|11.9|445300
6010199|5686|TTI|2013-12-18|11.75|11.99|11.58|11.9|348000
6010200|5686|TTI|2013-12-17|12.06|12.09|11.67|11.75|497200
6010201|5686|TTI|2013-12-16|11.78|12.09|11.78|12.04|327200
6010202|5686|TTI|2013-12-13|11.89|11.93|11.69|11.74|307200
6010203|5686|TTI|2013-12-12|11.53|11.92|11.52|11.87|534600
6010204|5686|TTI|2013-12-11|11.95|11.95|11.71|11.75|642600
6010205|5686|TTI|2013-12-10|11.98|12.08|11.83|11.92|329900
6010206|5686|TTI|2013-12-09|12.01|12.24|11.73|11.97|612000
6010207|5686|TTI|2013-12-06|12.13|12.16|11.81|11.85|602900
6010208|5686|TTI|2013-12-05|12.01|12.18|11.96|12.09|302000
6010209|5686|TTI|2013-12-04|12.14|12.43|11.96|12.09|677500
6010210|5686|TTI|2013-12-03|12.26|12.38|12|12.22|1358700
6010211|5686|TTI|2013-12-02|12.43|12.47|12.2|12.36|565600
6031708|5708|THG|2014-01-17|59.4|59.72|58.87|59.2|363400
6031709|5708|THG|2014-01-16|59.82|59.99|59.15|59.31|213600
6031710|5708|THG|2014-01-15|60|60.18|59.79|59.9|155700
6031711|5708|THG|2014-01-14|59.62|60.01|59.33|59.91|159500
6031712|5708|THG|2014-01-13|61.11|61.37|59.45|59.49|228800
6031713|5708|THG|2014-01-10|61.02|61.5|60.58|61.32|154000
6031714|5708|THG|2014-01-09|60.4|61.03|60.4|60.94|118900
6031715|5708|THG|2014-01-08|59.72|60.76|59.68|60.57|270100
6031716|5708|THG|2014-01-07|59.6|60.77|59.51|59.85|280700
6031717|5708|THG|2014-01-06|59.5|59.9|58.92|59.63|223100
6031718|5708|THG|2014-01-03|58.61|59.46|58.2|59.17|184500
6031719|5708|THG|2014-01-02|59.35|59.41|58.25|58.77|183000
6031720|5708|THG|2013-12-31|59.19|59.82|59.15|59.71|115800
6031721|5708|THG|2013-12-30|59.26|59.57|58.89|59.17|135500
6031722|5708|THG|2013-12-27|59.56|59.56|58.95|59.3|145700
6031723|5708|THG|2013-12-26|59.73|59.82|58.7|59.55|141400
6031724|5708|THG|2013-12-24|59.73|59.87|59.52|59.64|74000
6031725|5708|THG|2013-12-23|59.66|59.88|59.4|59.73|117300
6031726|5708|THG|2013-12-20|58.43|59.51|58.05|59.32|331400
6031727|5708|THG|2013-12-19|58.41|58.56|58.19|58.27|162400
6031728|5708|THG|2013-12-18|58.33|58.5|57.15|58.43|223000
6031729|5708|THG|2013-12-17|58.48|58.51|57.92|58.13|99400
6031730|5708|THG|2013-12-16|58.58|58.9|58.33|58.4|138000
6031731|5708|THG|2013-12-13|59.08|59.31|58.4|58.59|135600
6031732|5708|THG|2013-12-12|58.88|59.35|58.68|59.02|91700
6031733|5708|THG|2013-12-11|60.45|60.55|59.13|59.17|142500
6031734|5708|THG|2013-12-10|60.34|60.91|60.34|60.55|133500
6031735|5708|THG|2013-12-09|61.05|61.72|60.39|60.65|189200
6031736|5708|THG|2013-12-06|60.26|61.19|59.96|60.99|132700
6031737|5708|THG|2013-12-05|59.16|59.93|59.02|59.91|183200
6031738|5708|THG|2013-12-04|59.73|60|58.54|59.25|156200
6031739|5708|THG|2013-12-03|59.94|60.27|59.61|60.04|136800
6031740|5708|THG|2013-12-02|60.39|61.24|59.63|60.27|166600
6052516|5729|TMUS|2014-01-17|33.52|33.56|32.5|32.51|5353200
6052517|5729|TMUS|2014-01-16|32.5|33.02|32.5|32.6|6942400
6052518|5729|TMUS|2014-01-15|33|33.2|32.49|32.53|5347300
6052519|5729|TMUS|2014-01-14|32.66|33.03|32.5|32.94|3431900
6052520|5729|TMUS|2014-01-13|33.06|33.23|32.47|32.49|4332600
6052521|5729|TMUS|2014-01-10|32.9|33.1|32.64|33.02|3707500
6052522|5729|TMUS|2014-01-09|33.5|33.9|32.85|33.03|7223600
6018041|5692|TXTR|2013-12-10|37.8|37.9|36.76|37.34|294700
6018042|5692|TXTR|2013-12-09|36.35|37.98|36.23|37.96|370200
6018043|5692|TXTR|2013-12-06|37.24|37.47|36.25|36.77|249400
6018044|5692|TXTR|2013-12-05|35.81|37.01|34.68|36.99|566100
6018045|5692|TXTR|2013-12-04|32.13|35.76|32.13|35.58|1101900
6018046|5692|TXTR|2013-12-03|32.07|32.45|31.51|32.13|175200
6018047|5692|TXTR|2013-12-02|33.97|34.15|31.6|32.22|292200
6040333|5719|TDW|2014-01-17|56.97|57.15|56.32|56.42|371500
6040334|5719|TDW|2014-01-16|57.62|57.77|56.33|57.06|622400
6040335|5719|TDW|2014-01-15|58.4|58.75|57.66|57.7|423200
6040336|5719|TDW|2014-01-14|57.93|58.36|57.46|58.18|364400
6040337|5719|TDW|2014-01-13|59.22|59.38|57.54|57.82|346200
6040338|5719|TDW|2014-01-10|58.95|59.69|58.82|59.53|283300
6040339|5719|TDW|2014-01-09|60.07|60.07|58.55|58.91|433500
6040340|5719|TDW|2014-01-08|60.12|60.15|59.56|59.82|517000
6040341|5719|TDW|2014-01-07|59.94|60.47|59.46|60.07|446200
6040342|5719|TDW|2014-01-06|59.94|60.03|59.16|59.83|463100
6040343|5719|TDW|2014-01-03|58.56|59.81|58.42|59.76|511400
6040344|5719|TDW|2014-01-02|59.27|59.37|58.17|58.6|699100
6040345|5719|TDW|2013-12-31|58.28|59.29|58.17|59.27|333800
6040346|5719|TDW|2013-12-30|58.15|58.47|57.76|58.2|275300
6040347|5719|TDW|2013-12-27|58.13|58.32|57.65|58.13|174500
6040348|5719|TDW|2013-12-26|57.73|57.98|57.34|57.8|193600
6040349|5719|TDW|2013-12-24|57.02|57.96|57.02|57.66|164300
6040350|5719|TDW|2013-12-23|57.2|57.38|56.57|57.04|313300
6040351|5719|TDW|2013-12-20|55.48|56.8|55.48|56.75|542600
6040352|5719|TDW|2013-12-19|55.49|55.49|54.31|55.34|640100
6040353|5719|TDW|2013-12-18|55.81|56|54.32|55.72|557400
6040354|5719|TDW|2013-12-17|56.05|56.25|55.4|55.7|397800
6040355|5719|TDW|2013-12-16|56.24|56.95|55.77|56.28|409100
6040356|5719|TDW|2013-12-13|56.6|56.6|55.33|55.81|350200
6040357|5719|TDW|2013-12-12|56.49|56.89|55.97|56.46|221700
6040358|5719|TDW|2013-12-11|57.5|57.63|56.4|56.52|453300
6040359|5719|TDW|2013-12-10|57.69|58.63|57.46|57.47|442200
6040360|5719|TDW|2013-12-09|58.26|58.43|57.65|57.82|307600
6040361|5719|TDW|2013-12-06|58.1|58.49|57.62|58.15|433100
6040362|5719|TDW|2013-12-05|57.35|57.79|56.84|57.73|268400
6040363|5719|TDW|2013-12-04|56.85|57.65|56.52|57.53|329600
6040364|5719|TDW|2013-12-03|56.92|57.61|56.6|57.28|331900
6040365|5719|TDW|2013-12-02|56.83|57.99|56.4|57.02|292800
6029096|5704|GRX|2014-01-17|10.76|10.76|10.63|10.64|25500
6029097|5704|GRX|2014-01-16|10.61|10.79|10.6|10.65|63600
6029098|5704|GRX|2014-01-15|10.64|10.71|10.56|10.61|43200
6029099|5704|GRX|2014-01-14|10.52|10.71|10.52|10.65|38200
6029100|5704|GRX|2014-01-13|10.43|10.62|10.37|10.58|40000
6029101|5704|GRX|2014-01-10|10.34|10.49|10.34|10.49|30900
6029102|5704|GRX|2014-01-09|10.32|10.46|10.31|10.38|53900
6029103|5704|GRX|2014-01-08|10.3|10.32|10.28|10.32|28400
6029104|5704|GRX|2014-01-07|10.3|10.3|10.24|10.27|18800
6029105|5704|GRX|2014-01-06|10.2|10.3|10.2|10.24|34200
6029106|5704|GRX|2014-01-03|10.25|10.32|10.25|10.32|26300
6029107|5704|GRX|2014-01-02|10.38|10.4|10.25|10.25|25100
6029108|5704|GRX|2013-12-31|10.52|10.52|10.38|10.38|25700
6029109|5704|GRX|2013-12-30|10.6|10.6|10.43|10.49|22800
6029110|5704|GRX|2013-12-27|10.65|10.65|10.44|10.6|31400
6029111|5704|GRX|2013-12-26|10.65|10.65|10.35|10.6|64100
6029112|5704|GRX|2013-12-24|10.71|10.71|10.57|10.59|35400
6029113|5704|GRX|2013-12-23|10.43|10.92|10.24|10.64|111400
6029114|5704|GRX|2013-12-20|10.35|10.47|10.31|10.47|102100
6029115|5704|GRX|2013-12-19|10.19|10.27|10.06|10.26|59000
6029116|5704|GRX|2013-12-18|9.8|10.08|9.78|10.08|70400
6029117|5704|GRX|2013-12-17|9.9|9.9|9.75|9.79|37000
6029118|5704|GRX|2013-12-16|9.97|10.08|9.82|9.82|60300
6029119|5704|GRX|2013-12-13|9.84|9.97|9.84|9.86|26700
6029120|5704|GRX|2013-12-12|9.94|10.04|9.83|9.87|80200
6029121|5704|GRX|2013-12-11|10.48|10.48|9.97|9.99|223100
6029122|5704|GRX|2013-12-10|10.64|10.69|10.64|10.68|48500
6029123|5704|GRX|2013-12-09|10.6|10.74|10.6|10.61|38200
6029124|5704|GRX|2013-12-06|10.6|10.63|10.49|10.54|29900
6029125|5704|GRX|2013-12-05|10.46|10.54|10.46|10.49|16100
6029126|5704|GRX|2013-12-04|10.52|10.56|10.45|10.52|49200
6029127|5704|GRX|2013-12-03|10.5|10.62|10.36|10.46|40500
6029128|5704|GRX|2013-12-02|10.74|10.74|10.55|10.55|19200
6049904|5727|TWI|2014-01-17|18.66|18.72|18.41|18.41|505900
6049905|5727|TWI|2014-01-16|18.85|18.91|18.61|18.73|473200
6049906|5727|TWI|2014-01-15|18.5|18.95|18.43|18.87|822300
6049907|5727|TWI|2014-01-14|18.1|18.62|18.1|18.42|808400
6049908|5727|TWI|2014-01-13|17.72|18.34|17.34|18.1|1391400
6003299|5679|TEX|2013-12-09|38.07|38.96|38.06|38.72|1917500
6003300|5679|TEX|2013-12-06|37.97|38.37|37.47|37.79|2322300
6003301|5679|TEX|2013-12-05|36.3|36.63|36.11|36.47|1079800
6003302|5679|TEX|2013-12-04|36.07|36.96|35.94|36.38|1203800
6003303|5679|TEX|2013-12-03|36.6|36.79|35.89|36.24|1499100
6003304|5679|TEX|2013-12-02|36.22|37.26|35.89|36.83|2333200
6045986|5724|TWC|2014-01-17|135.33|135.94|134.99|135.71|2703700
6045987|5724|TWC|2014-01-16|135.79|135.85|134.45|135.29|3298700
6045988|5724|TWC|2014-01-15|135.9|136.46|135|135.13|3410000
6045989|5724|TWC|2014-01-14|134.91|137.2|134.2|136|8992100
6045990|5724|TWC|2014-01-13|132.78|133.43|130.88|132.4|3078300
6045991|5724|TWC|2014-01-10|132.96|134.01|132.4|133.36|2074400
6045992|5724|TWC|2014-01-09|133|133.96|132.78|133.17|1703400
6045993|5724|TWC|2014-01-08|134.58|134.9|132.18|132.55|2943500
6045994|5724|TWC|2014-01-07|134.14|135.01|133.93|134.9|1724200
6045995|5724|TWC|2014-01-06|135|135.57|133.44|134.03|2119500
6045996|5724|TWC|2014-01-03|134.43|134.5|133.1|133.4|1279100
6045997|5724|TWC|2014-01-02|135.07|135.47|133.71|133.84|1619400
6045998|5724|TWC|2013-12-31|134.96|135.61|134.57|135.5|1384900
6045999|5724|TWC|2013-12-30|134.33|135.18|133.92|134.94|661600
6046000|5724|TWC|2013-12-27|133.33|134.59|133.32|134.46|649900
6046001|5724|TWC|2013-12-26|134.14|134.14|133|133.33|981000
6046002|5724|TWC|2013-12-24|132.51|134.32|132.51|134.04|444000
6046003|5724|TWC|2013-12-23|133.01|133.65|132.45|132.5|1916800
6046004|5724|TWC|2013-12-20|133.22|134|132.37|132.46|3256300
6046005|5724|TWC|2013-12-19|134.6|134.6|132.72|133.74|1812100
6046006|5724|TWC|2013-12-18|133.01|134.5|132.21|134.49|1566300
6046007|5724|TWC|2013-12-17|132.26|134.14|131.99|133.03|2511200
6046008|5724|TWC|2013-12-16|131.8|132.66|130.92|132.09|2419300
6046009|5724|TWC|2013-12-13|131.6|135.99|129.91|131.41|6739300
6046010|5724|TWC|2013-12-12|131.48|132.88|130.69|131.06|2486400
6046011|5724|TWC|2013-12-11|132.26|132.45|130.83|131.5|2730600
6046012|5724|TWC|2013-12-10|130.95|132.82|130.62|131.86|2700800
6046013|5724|TWC|2013-12-09|130.53|132.21|129.69|130.44|2158200
6046014|5724|TWC|2013-12-06|132.64|133.2|130.55|131|4312600
6046015|5724|TWC|2013-12-05|131.76|139|130.56|132.53|6906700
6046016|5724|TWC|2013-12-04|133.77|134.03|131.55|132.2|4513800
6046017|5724|TWC|2013-12-03|136.52|136.53|133.54|134.14|3965500
6046018|5724|TWC|2013-12-02|137.98|139.85|136.15|136.81|2803600
6042945|5721|TLYS|2014-01-17|11.43|11.58|11.31|11.53|71400
6042946|5721|TLYS|2014-01-16|11.38|11.52|11.25|11.4|59700
6042947|5721|TLYS|2014-01-15|11.5|11.59|11.37|11.41|90500
6042948|5721|TLYS|2014-01-14|11.01|11.74|11|11.46|269900
6042949|5721|TLYS|2014-01-13|10.94|10.98|10.59|10.7|118900
6042950|5721|TLYS|2014-01-10|11.09|11.1|10.8|11.04|71700
6042951|5721|TLYS|2014-01-09|11.32|11.32|10.9|11.12|105500
6042952|5721|TLYS|2014-01-08|11.71|11.8|11.33|11.35|51600
6042953|5721|TLYS|2014-01-07|11.51|12|11.47|11.66|190900
6042954|5721|TLYS|2014-01-06|11.63|11.63|11.42|11.51|67000
6042955|5721|TLYS|2014-01-03|11.41|11.65|11.34|11.62|41900
6042956|5721|TLYS|2014-01-02|11.44|11.66|11.21|11.42|62500
6042957|5721|TLYS|2013-12-31|11.33|11.46|11.25|11.45|109800
6042958|5721|TLYS|2013-12-30|11.18|11.44|11.14|11.29|62300
6042959|5721|TLYS|2013-12-27|11.05|11.3|11.05|11.24|86800
6042960|5721|TLYS|2013-12-26|11.3|11.3|11.01|11.05|78600
6042961|5721|TLYS|2013-12-24|11.26|11.42|11.08|11.22|34800
6042962|5721|TLYS|2013-12-23|11.08|11.26|10.9|11.23|119400
6042963|5721|TLYS|2013-12-20|10.75|11|10.75|10.97|100100
6042964|5721|TLYS|2013-12-19|10.94|10.94|10.73|10.78|89300
6042965|5721|TLYS|2013-12-18|11.04|11.2|10.86|11|124600
6042966|5721|TLYS|2013-12-17|11.05|11.12|10.92|11.05|67800
6042967|5721|TLYS|2013-12-16|11.19|11.26|11.02|11.08|101800
6042968|5721|TLYS|2013-12-13|11.18|11.32|11.16|11.16|66100
6042969|5721|TLYS|2013-12-12|11.37|11.37|11.15|11.15|61600
6042970|5721|TLYS|2013-12-11|11.36|11.47|11.22|11.3|83500
6042971|5721|TLYS|2013-12-10|11.33|11.4|11.22|11.3|142400
6042972|5721|TLYS|2013-12-09|11.54|11.59|11.33|11.37|138800
6042973|5721|TLYS|2013-12-06|11.68|11.68|11.25|11.54|138000
6042974|5721|TLYS|2013-12-05|11.94|11.95|11.51|11.56|214300
6042975|5721|TLYS|2013-12-04|12.07|12.25|11.87|11.98|255300
6042976|5721|TLYS|2013-12-03|12|12.1|11.9|12.07|140000
6042977|5721|TLYS|2013-12-02|12.18|12.28|11.8|11.9|269700
6079775|5755|TLP|2014-01-17|42.52|42.56|42.25|42.4|8000
6079776|5755|TLP|2014-01-16|42.27|42.61|42.25|42.25|14800
6079777|5755|TLP|2014-01-15|42.58|42.75|42.32|42.35|16000
6079778|5755|TLP|2014-01-14|42.6|42.65|42.26|42.35|6900
6079779|5755|TLP|2014-01-13|42.5|42.63|42.25|42.35|10700
6079780|5755|TLP|2014-01-10|42.95|42.95|42.26|42.68|14900
6052523|5729|TMUS|2014-01-08|33.23|33.71|32.76|33.31|5313600
6052524|5729|TMUS|2014-01-07|33.89|33.92|32.78|33.22|7008000
6052525|5729|TMUS|2014-01-06|32.26|33.52|32.02|33.48|9332400
6052526|5729|TMUS|2014-01-03|32.42|32.57|31.9|32.28|8686100
6052527|5729|TMUS|2014-01-02|33.03|33.48|32.74|33.37|6512500
6052528|5729|TMUS|2013-12-31|33.23|33.78|33.1|33.64|3952500
6052529|5729|TMUS|2013-12-30|33.44|33.58|33.01|33.05|5003200
6052530|5729|TMUS|2013-12-27|32.92|34.1|32.56|33.31|6113300
6052531|5729|TMUS|2013-12-26|32.85|32.95|32.04|32.93|10845800
6052532|5729|TMUS|2013-12-24|31.9|32.42|31.52|32.19|4442800
6052533|5729|TMUS|2013-12-23|31.03|31.95|30.98|31.86|9588400
6052534|5729|TMUS|2013-12-20|29.72|31.13|29.72|31|22554800
6052535|5729|TMUS|2013-12-19|27.39|29.84|27.37|29.61|15611200
6052536|5729|TMUS|2013-12-18|26.76|27.55|26.57|27.25|9086700
6052537|5729|TMUS|2013-12-17|26.19|26.74|26.13|26.68|6580200
6052538|5729|TMUS|2013-12-16|26.97|27.6|26.24|26.39|12783300
6052539|5729|TMUS|2013-12-13|25.59|28.19|25.24|27.64|13479200
6052540|5729|TMUS|2013-12-12|26.11|26.11|25.21|25.44|5810400
6052541|5729|TMUS|2013-12-11|26.34|26.38|26.02|26.06|3637100
6052542|5729|TMUS|2013-12-10|26.58|26.68|26.22|26.26|4087100
6052543|5729|TMUS|2013-12-09|26.29|26.73|26.27|26.61|4393700
6052544|5729|TMUS|2013-12-06|26.46|26.66|26.23|26.33|4837200
6052545|5729|TMUS|2013-12-05|26.83|26.89|26.21|26.3|5320800
6052546|5729|TMUS|2013-12-04|26.87|27.05|26.62|26.92|4419100
6052547|5729|TMUS|2013-12-03|26.32|27.06|26.24|26.98|7859700
6052548|5729|TMUS|2013-12-02|26.03|26.5|26.01|26.49|5239000
6016709|5691|TXT|2014-01-17|35.56|36.24|35.51|36.1|3247000
6016710|5691|TXT|2014-01-16|35.51|35.79|35.41|35.65|1772100
6016711|5691|TXT|2014-01-15|35.24|35.81|35.03|35.61|2034500
6016712|5691|TXT|2014-01-14|34.73|35.27|34.7|35.2|2212000
6016713|5691|TXT|2014-01-13|35.46|35.61|34.66|34.75|2817300
6016714|5691|TXT|2014-01-10|35.84|36|35.53|35.67|1523600
6016715|5691|TXT|2014-01-09|35.99|36.1|35.6|35.82|1224500
6016716|5691|TXT|2014-01-08|35.84|36.05|35.52|35.78|1961500
6016717|5691|TXT|2014-01-07|35.5|36.06|35.21|35.76|3002600
6016718|5691|TXT|2014-01-06|36.5|36.78|36.16|36.16|3898800
6016719|5691|TXT|2014-01-03|36.34|36.94|35.89|36.31|2379900
6016720|5691|TXT|2014-01-02|36.75|36.75|36.19|36.29|1467200
6016721|5691|TXT|2013-12-31|36.57|36.94|36.48|36.76|1238900
6016722|5691|TXT|2013-12-30|36.64|36.7|36.19|36.43|1404100
6016723|5691|TXT|2013-12-27|36.34|37.15|36.14|36.61|3797800
6016724|5691|TXT|2013-12-26|36.32|36.69|36.08|36.2|1604900
6016725|5691|TXT|2013-12-24|36.03|36.65|35.85|36|1474400
6016726|5691|TXT|2013-12-23|36.38|36.85|35.65|36.38|6549300
6016727|5691|TXT|2013-12-20|32.71|37.43|32.66|37.29|12719400
6016728|5691|TXT|2013-12-19|32.55|32.76|32.42|32.57|1457500
6016729|5691|TXT|2013-12-18|32.1|32.84|31.94|32.79|2419200
6016730|5691|TXT|2013-12-17|32.16|32.24|31.76|32.1|1994000
6016731|5691|TXT|2013-12-16|31.6|32.33|31.48|32.11|1933600
6016732|5691|TXT|2013-12-13|31.59|31.81|31.33|31.46|1347800
6016733|5691|TXT|2013-12-12|31.58|31.74|31.4|31.51|1401100
6016734|5691|TXT|2013-12-11|32.22|32.3|31.47|31.59|1597200
6016735|5691|TXT|2013-12-10|32.28|32.65|32.04|32.24|1352600
6016736|5691|TXT|2013-12-09|32.65|32.84|32.31|32.41|1433200
6016737|5691|TXT|2013-12-06|32.7|32.87|32.42|32.62|1400700
6016738|5691|TXT|2013-12-05|31.57|32.52|31.54|32.3|1766600
6016739|5691|TXT|2013-12-04|32.45|32.55|31.59|32.26|2988100
6016740|5691|TXT|2013-12-03|33.03|33.34|32.29|32.63|3386300
6016741|5691|TXT|2013-12-02|33.25|33.7|33.07|33.12|2501900
6018171|5693|TTF|2014-01-17|18|18|17.89|17.95|62900
6018172|5693|TTF|2014-01-16|17.82|18.01|17.7|18|94300
6018173|5693|TTF|2014-01-15|17.72|17.72|17.35|17.7|94700
6018174|5693|TTF|2014-01-14|17.43|17.75|17.43|17.72|99200
6018175|5693|TTF|2014-01-13|17.37|17.6|17.34|17.36|108200
6018176|5693|TTF|2014-01-10|17.2|17.31|17.2|17.3|99300
6018177|5693|TTF|2014-01-09|17.31|17.31|17.13|17.26|48000
6018178|5693|TTF|2014-01-08|17.3|17.34|17.25|17.3|119000
6018179|5693|TTF|2014-01-07|17.24|17.43|17.24|17.33|130100
6018180|5693|TTF|2014-01-06|16.87|17.02|16.77|16.89|111100
6018181|5693|TTF|2014-01-03|17.42|17.42|17.04|17.11|107700
6018182|5693|TTF|2014-01-02|16.85|17.47|16.76|17.34|221600
6018183|5693|TTF|2013-12-31|18.05|18.15|17.95|18.15|70100
6018184|5693|TTF|2013-12-30|17.93|18.09|17.93|18.04|36700
6018185|5693|TTF|2013-12-27|18.14|18.14|17.75|18.05|52000
6018186|5693|TTF|2013-12-26|18.68|18.68|18.25|18.42|92700
6018187|5693|TTF|2013-12-24|18.62|18.84|18.62|18.83|20300
6018188|5693|TTF|2013-12-23|18.8|18.82|18.5|18.77|76500
6018189|5693|TTF|2013-12-20|18.67|19|18.61|18.89|18800
6049909|5727|TWI|2014-01-10|17.19|17.37|17.09|17.18|322500
6049910|5727|TWI|2014-01-09|17.65|17.71|17.08|17.19|438800
6049911|5727|TWI|2014-01-08|17.34|18.47|17.28|17.64|970000
6049912|5727|TWI|2014-01-07|17.11|17.45|17.08|17.3|549200
6049913|5727|TWI|2014-01-06|17.23|17.26|16.88|17.02|660600
6049914|5727|TWI|2014-01-03|17.72|17.76|17.06|17.16|625600
6049915|5727|TWI|2014-01-02|17.92|18.05|17.65|17.75|473200
6049916|5727|TWI|2013-12-31|17.96|18.07|17.9|17.98|442800
6049917|5727|TWI|2013-12-30|17.99|18.13|17.9|17.98|342900
6049918|5727|TWI|2013-12-27|18.11|18.15|17.92|18.03|408700
6049919|5727|TWI|2013-12-26|17.9|18.1|17.9|18.05|373600
6049920|5727|TWI|2013-12-24|17.91|18.09|17.79|17.86|278000
6049921|5727|TWI|2013-12-23|17.67|17.93|17.55|17.91|638400
6049922|5727|TWI|2013-12-20|17.32|17.62|17.27|17.56|804700
6049923|5727|TWI|2013-12-19|17.25|17.29|17.08|17.25|357200
6049924|5727|TWI|2013-12-18|17.03|17.36|16.94|17.23|443600
6049925|5727|TWI|2013-12-17|16.88|17.08|16.8|17.03|512300
6049926|5727|TWI|2013-12-16|16.82|17.23|16.82|16.9|491800
6049927|5727|TWI|2013-12-13|16.92|16.96|16.74|16.77|424400
6049928|5727|TWI|2013-12-12|17.01|17.03|16.65|16.88|450300
6049929|5727|TWI|2013-12-11|17.68|17.68|16.76|17.03|835600
6049930|5727|TWI|2013-12-10|17.29|17.75|17.26|17.73|771200
6049931|5727|TWI|2013-12-09|17.19|17.39|17.17|17.36|481100
6049932|5727|TWI|2013-12-06|17.19|17.25|16.95|17.12|528100
6049933|5727|TWI|2013-12-05|17.2|17.21|17|17.08|633800
6049934|5727|TWI|2013-12-04|16.78|17.08|16.65|16.97|560700
6049935|5727|TWI|2013-12-03|16.95|17.04|16.62|16.87|1191800
6049936|5727|TWI|2013-12-02|17.25|17.31|16.95|17.06|776500
6070633|5748|TW|2014-01-17|128.92|129.5|127.56|128.84|209100
6070634|5748|TW|2014-01-16|128.47|129.45|127.74|129.21|283700
6070635|5748|TW|2014-01-15|128.61|129.47|127.09|128.6|407000
6070636|5748|TW|2014-01-14|127.27|129.12|126.96|128.31|643400
6070637|5748|TW|2014-01-13|128.51|131.73|126.66|127.07|849000
6070638|5748|TW|2014-01-10|129.36|129.97|126.88|128.08|607300
6070639|5748|TW|2014-01-09|130.05|130.37|128.14|129.14|508400
6070640|5748|TW|2014-01-08|127.46|129.93|127.46|129.61|580800
6070641|5748|TW|2014-01-07|126.6|129.12|126.12|128.61|585700
6070642|5748|TW|2014-01-06|127.13|127.69|126.03|126.98|587000
6070643|5748|TW|2014-01-03|125.66|127.58|124.78|127.48|452400
6070644|5748|TW|2014-01-02|123.82|126.67|123.82|125.48|1067800
6070645|5748|TW|2013-12-31|127|128.81|126.45|127.61|655700
6070646|5748|TW|2013-12-30|126|127.01|124.89|126.59|441000
6070647|5748|TW|2013-12-27|126.38|127.17|125.7|126.31|515100
6070648|5748|TW|2013-12-26|126.63|127.27|125.29|125.95|522800
6070649|5748|TW|2013-12-24|126.37|126.74|125.84|126.52|141400
6070650|5748|TW|2013-12-23|125.73|126.44|124.47|126.1|464900
6070651|5748|TW|2013-12-20|124|125.78|122.56|125.07|2153800
6070652|5748|TW|2013-12-19|123.63|124.25|122.58|123.63|650200
6070653|5748|TW|2013-12-18|125.47|125.84|122.28|123.65|713500
6070654|5748|TW|2013-12-17|122.93|123.75|121.81|122.6|918900
6070655|5748|TW|2013-12-16|121.01|123.02|120.18|122.84|644600
6070656|5748|TW|2013-12-13|120.22|121|119.64|120.79|494300
6070657|5748|TW|2013-12-12|120.24|120.71|118.55|119.97|489800
6070658|5748|TW|2013-12-11|122.05|122.05|119.21|120.59|632400
6070659|5748|TW|2013-12-10|120.91|122.18|120.42|122.09|721100
6070660|5748|TW|2013-12-09|121.48|124.4|120.62|121.3|1419100
6070661|5748|TW|2013-12-06|116.55|122.23|116.33|122.1|1464400
6070662|5748|TW|2013-12-05|112.02|116.46|111.09|116.21|1091900
6070663|5748|TW|2013-12-04|113.67|113.9|111.49|112.41|800000
6070664|5748|TW|2013-12-03|115.76|116.24|113.73|113.9|748200
6070665|5748|TW|2013-12-02|113.2|117.24|109.62|116.25|1753000
6035626|5712|THR|2014-01-17|28.43|28.43|27.97|28.17|108600
6035627|5712|THR|2014-01-16|28.43|28.56|28.05|28.49|62200
6035628|5712|THR|2014-01-15|28.01|28.63|27.93|28.56|86200
6035629|5712|THR|2014-01-14|27.62|28.19|27.47|28.05|124800
6035630|5712|THR|2014-01-13|27.48|27.48|27.16|27.44|149700
6035631|5712|THR|2014-01-10|27.34|27.48|27.2|27.42|94600
6035632|5712|THR|2014-01-09|27.32|27.45|27.1|27.42|153100
6035633|5712|THR|2014-01-08|27.2|27.28|26.9|27.23|64700
6035634|5712|THR|2014-01-07|27.17|27.35|26.64|27.28|60500
6035635|5712|THR|2014-01-06|27.06|27.31|26.82|27.17|60200
6035636|5712|THR|2014-01-03|27.09|27.16|26.78|27.02|74000
6035637|5712|THR|2014-01-02|27.21|27.23|26.6|27.1|90700
6035638|5712|THR|2013-12-31|27.86|27.86|27.29|27.33|74100
6035639|5712|THR|2013-12-30|27.57|27.82|27.13|27.77|147100
6035640|5712|THR|2013-12-27|28.08|28.08|27.45|27.5|64100
6035641|5712|THR|2013-12-26|28.37|28.56|27.82|27.96|49200
6035642|5712|THR|2013-12-24|27.87|28.33|27.85|28.2|47800
5996772|5672|THC|2013-12-04|42.95|43.35|42.46|43.07|1012600
5996773|5672|THC|2013-12-03|42.07|43.22|42.01|43.15|1637400
5996774|5672|THC|2013-12-02|43|43.6|42.27|42.37|1467700
5999354|5674|TEN|2014-01-17|57.05|57.21|56.65|57.14|477200
5999355|5674|TEN|2014-01-16|57|57.03|56.44|56.95|424300
5999356|5674|TEN|2014-01-15|56.1|57|55.46|56.66|852500
5999357|5674|TEN|2014-01-14|55.4|56.46|55.4|56.31|455700
5999358|5674|TEN|2014-01-13|55.89|56.42|54.72|54.92|492000
5999359|5674|TEN|2014-01-10|55.64|56|55.24|55.87|444100
5999360|5674|TEN|2014-01-09|56.25|56.35|55.21|55.83|655100
5999361|5674|TEN|2014-01-08|55.73|56.09|55.5|55.81|211800
5999362|5674|TEN|2014-01-07|54.73|55.82|54.73|55.65|732000
5999363|5674|TEN|2014-01-06|55.12|55.61|54.23|54.52|421900
5999364|5674|TEN|2014-01-03|55.5|55.79|54.69|54.9|466800
5999365|5674|TEN|2014-01-02|56.19|56.59|55.01|55.55|407500
5999366|5674|TEN|2013-12-31|56.52|56.88|56.35|56.57|236300
5999367|5674|TEN|2013-12-30|56.44|56.6|55.93|56.37|186700
5999368|5674|TEN|2013-12-27|54.8|56.88|54.8|56.44|146800
5999369|5674|TEN|2013-12-26|56.96|57.43|56.63|56.76|163300
5999370|5674|TEN|2013-12-24|56.69|57.28|56.45|56.55|233200
5999371|5674|TEN|2013-12-23|55.37|56.54|55.37|56.39|591800
5999372|5674|TEN|2013-12-20|55.15|55.53|54.93|54.99|979400
5999373|5674|TEN|2013-12-19|56.43|56.43|54.82|55.16|534300
5999374|5674|TEN|2013-12-18|56.84|56.99|54.83|56.39|605800
5999375|5674|TEN|2013-12-17|56.41|56.7|55.98|56.61|286200
5999376|5674|TEN|2013-12-16|55.97|56.49|55.36|56.25|258500
5999377|5674|TEN|2013-12-13|55.41|56.11|55.31|55.49|501800
5999378|5674|TEN|2013-12-12|54.96|55.67|54.63|55.35|370000
5999379|5674|TEN|2013-12-11|55.78|55.99|54.67|54.94|453600
5999380|5674|TEN|2013-12-10|55.23|55.8|54.64|55.68|632800
5999381|5674|TEN|2013-12-09|56.29|56.9|56.19|56.27|280900
5999382|5674|TEN|2013-12-06|56.5|56.5|55.85|56.06|597000
5999383|5674|TEN|2013-12-05|55.99|56.21|55.48|55.56|459500
5999384|5674|TEN|2013-12-04|55.71|56.55|55.34|55.95|584700
5999385|5674|TEN|2013-12-03|56.96|56.96|55.68|55.93|566800
5999386|5674|TEN|2013-12-02|57.33|57.84|56.6|56.69|451200
5994130|5670|TPX|2014-01-17|48.56|48.68|48.1|48.15|509200
5994131|5670|TPX|2014-01-16|48.79|48.88|47.86|48.52|1102800
5994132|5670|TPX|2014-01-15|49.7|50.04|48.74|48.88|775700
5994133|5670|TPX|2014-01-14|49.64|50.25|49.02|49.76|756500
5994134|5670|TPX|2014-01-13|51.25|51.4|49.1|49.42|807300
5994135|5670|TPX|2014-01-10|51.3|51.96|50.68|51.44|604200
5994136|5670|TPX|2014-01-09|52.58|52.73|50.98|51.31|481100
5994137|5670|TPX|2014-01-08|51.36|52.35|51.17|52.08|691500
5994138|5670|TPX|2014-01-07|51.51|51.95|50.64|51.35|1062500
5994139|5670|TPX|2014-01-06|53.12|53.31|50.32|51.14|1946600
5994140|5670|TPX|2014-01-03|54.76|55.2|54|54.38|732200
5994141|5670|TPX|2014-01-02|53.81|55.25|53.27|54.39|1402000
5994142|5670|TPX|2013-12-31|54.19|54.31|53.41|53.96|518700
5994143|5670|TPX|2013-12-30|53.25|54.38|53.08|54.19|596300
5994144|5670|TPX|2013-12-27|53.44|53.63|52.74|53.31|426800
5994145|5670|TPX|2013-12-26|52.82|54.13|52.41|53.44|589700
5994146|5670|TPX|2013-12-24|52.91|53.35|52.62|52.7|225200
5994147|5670|TPX|2013-12-23|51.71|52.98|51.57|52.87|720100
5994148|5670|TPX|2013-12-20|51.2|51.7|50.4|51.44|1411300
5994149|5670|TPX|2013-12-19|51.63|51.93|51.04|51.15|539200
5994150|5670|TPX|2013-12-18|51.29|51.99|50.61|51.81|1115400
5994151|5670|TPX|2013-12-17|51.48|51.56|50.39|50.95|874600
5994152|5670|TPX|2013-12-16|49.84|51.85|49.84|51.54|553500
5994153|5670|TPX|2013-12-13|49.96|50.09|49.53|49.82|555900
5994154|5670|TPX|2013-12-12|50.11|50.11|49.35|49.78|372600
5994155|5670|TPX|2013-12-11|51.34|51.45|49.78|50.01|534000
5994156|5670|TPX|2013-12-10|51.05|51.93|51.01|51.27|671200
5994157|5670|TPX|2013-12-09|51.31|51.91|51.07|51.32|665500
5994158|5670|TPX|2013-12-06|51.43|51.86|50.36|51.17|743800
5994159|5670|TPX|2013-12-05|51.25|51.25|50.13|50.68|826700
5994160|5670|TPX|2013-12-04|49.79|51.14|49.68|50.22|929800
5994161|5670|TPX|2013-12-03|50.25|50.25|49.43|49.77|993100
5994162|5670|TPX|2013-12-02|50.87|51.84|50.3|50.41|1142100
6008182|5684|TSO|2014-01-17|53.08|53.34|52.5|52.58|2116100
6008183|5684|TSO|2014-01-16|52.62|53.02|51.75|52.76|4172700
6008184|5684|TSO|2014-01-15|54.53|54.55|52.38|52.74|5206000
6008185|5684|TSO|2014-01-14|55.21|55.49|54.07|54.51|3828600
6008186|5684|TSO|2014-01-13|57.11|57.61|54.73|54.81|3778400
6008187|5684|TSO|2014-01-10|58.01|58.45|56.78|57.51|3987600
6008188|5684|TSO|2014-01-09|57.08|58.02|56.93|58|4356900
6008189|5684|TSO|2014-01-08|57.26|57.94|56.52|56.77|5306500
6008190|5684|TSO|2014-01-07|57.89|58.51|56.31|58.07|3780900
6035643|5712|THR|2013-12-23|28.15|28.15|27.71|27.92|78200
6035644|5712|THR|2013-12-20|27.48|28.25|27.28|28.15|306500
6035645|5712|THR|2013-12-19|27.57|27.65|27.2|27.38|57800
6035646|5712|THR|2013-12-18|27.5|27.67|27.2|27.57|93300
6035647|5712|THR|2013-12-17|27.58|27.58|27.24|27.49|49600
6035648|5712|THR|2013-12-16|27.09|27.62|27.09|27.45|98000
6035649|5712|THR|2013-12-13|27.7|28.05|26.93|27.07|218900
6035650|5712|THR|2013-12-12|27.5|27.84|27.32|27.7|86400
6035651|5712|THR|2013-12-11|28.09|28.13|27.1|27.49|142300
6035652|5712|THR|2013-12-10|28.15|28.15|27.75|27.99|106400
6035653|5712|THR|2013-12-09|27.84|28.29|27.44|28.25|98500
6035654|5712|THR|2013-12-06|28.1|28.1|27.73|27.74|94000
6035655|5712|THR|2013-12-05|27.9|28.1|27.72|27.8|77300
6035656|5712|THR|2013-12-04|28.52|28.87|27.65|27.84|71500
6035657|5712|THR|2013-12-03|28.34|28.84|28.22|28.68|148400
6035658|5712|THR|2013-12-02|28.99|28.99|28.19|28.47|158100
6036415|5715|TC|2014-01-17|3.04|3.04|2.93|2.96|2436200
6036416|5715|TC|2014-01-16|2.94|3.11|2.9|3|4080700
6036417|5715|TC|2014-01-15|2.62|2.9|2.61|2.89|5547300
6036418|5715|TC|2014-01-14|2.55|2.69|2.5|2.58|8031000
6036419|5715|TC|2014-01-13|2.23|2.25|2.18|2.19|819900
6036420|5715|TC|2014-01-10|2.18|2.23|2.14|2.2|695700
6036421|5715|TC|2014-01-09|2.26|2.27|2.12|2.18|1641600
6036422|5715|TC|2014-01-08|2.33|2.33|2.22|2.26|961500
6036423|5715|TC|2014-01-07|2.34|2.43|2.25|2.35|1112800
6036424|5715|TC|2014-01-06|2.37|2.41|2.3|2.31|889000
6036425|5715|TC|2014-01-03|2.4|2.42|2.31|2.36|720000
6036426|5715|TC|2014-01-02|2.2|2.45|2.2|2.38|2454500
6036427|5715|TC|2013-12-31|2.14|2.21|2.13|2.18|1301700
6036428|5715|TC|2013-12-30|2.22|2.25|2.14|2.15|1229700
6036429|5715|TC|2013-12-27|2.28|2.3|2.18|2.23|1527500
6036430|5715|TC|2013-12-26|2.29|2.41|2.26|2.3|1848000
6036431|5715|TC|2013-12-24|2.1|2.25|2.09|2.24|1212900
6036432|5715|TC|2013-12-23|2.05|2.14|2.02|2.1|2515900
6036433|5715|TC|2013-12-20|1.9|2|1.87|1.99|2695000
6036434|5715|TC|2013-12-19|1.79|1.92|1.72|1.88|3803500
6036435|5715|TC|2013-12-18|1.83|1.92|1.82|1.84|3149400
6036436|5715|TC|2013-12-17|2.1|2.12|1.9|1.93|5317900
6036437|5715|TC|2013-12-16|2.14|2.21|2.12|2.14|1473700
6036438|5715|TC|2013-12-13|2.13|2.17|2.12|2.14|887900
6036439|5715|TC|2013-12-12|2.16|2.17|2.12|2.14|1296600
6036440|5715|TC|2013-12-11|2.31|2.33|2.17|2.2|1285800
6036441|5715|TC|2013-12-10|2.25|2.34|2.25|2.33|1142200
6036442|5715|TC|2013-12-09|2.26|2.29|2.22|2.25|1156800
6036443|5715|TC|2013-12-06|2.17|2.33|2.15|2.25|3465800
6036444|5715|TC|2013-12-05|2.2|2.23|2.1|2.16|5185300
6036445|5715|TC|2013-12-04|2.59|2.62|2.26|2.33|6537900
6036446|5715|TC|2013-12-03|2.69|2.69|2.56|2.58|1203200
6036447|5715|TC|2013-12-02|2.79|2.82|2.65|2.66|1159100
6033014|5710|TRV|2014-01-17|87.23|87.3|86.42|86.47|2931500
6033015|5710|TRV|2014-01-16|87.55|87.86|86.91|87.24|1412100
6033016|5710|TRV|2014-01-15|87.6|88|87.32|87.88|2063900
6033017|5710|TRV|2014-01-14|86.8|87.7|86.8|87.45|2034200
6033018|5710|TRV|2014-01-13|87.33|87.55|86.27|86.34|2215800
6033019|5710|TRV|2014-01-10|88.1|88.12|87.08|87.49|1863000
6033020|5710|TRV|2014-01-09|87.76|88.22|87.17|87.68|1687200
6033021|5710|TRV|2014-01-08|88.21|88.4|87.23|87.58|2627700
6033022|5710|TRV|2014-01-07|89.06|89.17|88.07|88.4|1818300
6033023|5710|TRV|2014-01-06|89.72|89.9|88.77|88.92|1763600
6033024|5710|TRV|2014-01-03|89.3|89.67|88.88|89.16|1448600
6033025|5710|TRV|2014-01-02|90.51|90.66|88.97|89.33|1543900
6033026|5710|TRV|2013-12-31|90.34|90.74|90.22|90.54|1107700
6033027|5710|TRV|2013-12-30|90.04|90.53|89.86|90.28|1267900
6033028|5710|TRV|2013-12-27|90.01|90.21|89.45|89.85|758200
6033029|5710|TRV|2013-12-26|89.89|90.16|89.38|90.01|938600
6033030|5710|TRV|2013-12-24|89.11|89.55|89.01|89.49|512800
6033031|5710|TRV|2013-12-23|89.91|89.91|89.01|89.16|1277100
6033032|5710|TRV|2013-12-20|88.67|89.64|88.62|89.18|3911300
6033033|5710|TRV|2013-12-19|87.79|88.93|87.79|88.79|2140300
6033034|5710|TRV|2013-12-18|86.96|88.15|86.62|88.14|2928000
6033035|5710|TRV|2013-12-17|86.77|87|86.26|86.57|1852300
6033036|5710|TRV|2013-12-16|86.99|87.36|86.65|87.05|2367800
6033037|5710|TRV|2013-12-13|86.56|86.79|86.29|86.49|1568300
6033038|5710|TRV|2013-12-12|87.12|87.37|86.5|86.63|1889300
6033039|5710|TRV|2013-12-11|88.42|88.72|87.04|87.1|2179900
6033040|5710|TRV|2013-12-10|88.09|88.83|88.03|88.44|1931100
6033041|5710|TRV|2013-12-09|89.05|89.28|88.33|88.45|2539400
6033042|5710|TRV|2013-12-06|88.18|89.42|88.18|89.01|1831200
6079781|5755|TLP|2014-01-09|42.95|42.95|42.25|42.64|14100
6079782|5755|TLP|2014-01-08|42.5|42.93|42.25|42.93|28700
6079783|5755|TLP|2014-01-07|42.5|42.73|41.9|42.32|16100
6079784|5755|TLP|2014-01-06|41.85|42.86|41.85|42.2|18900
6079785|5755|TLP|2014-01-03|42.06|42.39|41.58|42.02|11500
6079786|5755|TLP|2014-01-02|42.5|42.5|41.48|42.18|13700
6079787|5755|TLP|2013-12-31|42.24|42.96|41.87|42.5|17500
6079788|5755|TLP|2013-12-30|42.07|42.89|41.48|42.48|89400
6079789|5755|TLP|2013-12-27|42.47|42.96|41.73|42.16|22300
6079790|5755|TLP|2013-12-26|42.13|42.52|41.78|42.51|17800
6079791|5755|TLP|2013-12-24|41|42.38|40.31|42.16|47200
6079792|5755|TLP|2013-12-23|39.95|41.08|39.95|40.9|30400
6079793|5755|TLP|2013-12-20|39.02|40.05|39.01|39.95|29700
6079794|5755|TLP|2013-12-19|40|40.15|38.93|39.38|40800
6079795|5755|TLP|2013-12-18|39.85|40.44|39.35|39.99|26400
6079796|5755|TLP|2013-12-17|40.74|40.99|39.61|40.1|38000
6079797|5755|TLP|2013-12-16|40.79|41.07|40.3|40.9|19400
6079798|5755|TLP|2013-12-13|40.88|40.99|40.49|40.61|16500
6079799|5755|TLP|2013-12-12|40.56|41.24|40.19|40.99|22400
6079800|5755|TLP|2013-12-11|40.25|41.35|39.72|40.14|105000
6079801|5755|TLP|2013-12-10|40.9|41.1|40|40|46700
6079802|5755|TLP|2013-12-09|42.07|42.34|41.02|41.2|37300
6079803|5755|TLP|2013-12-06|41.23|42.34|41.23|42.2|14000
6079804|5755|TLP|2013-12-05|41.8|42.54|40.93|42.15|17200
6079805|5755|TLP|2013-12-04|41.42|41.95|40.43|41.83|28800
6079806|5755|TLP|2013-12-03|41.1|41.53|40.84|41.25|12300
6079807|5755|TLP|2013-12-02|42.45|42.91|41.52|41.52|17700
6075857|5752|TRP|2014-01-17|44.09|44.54|44.06|44.3|435000
6075858|5752|TRP|2014-01-16|44|44.37|43.83|44.24|434900
6075859|5752|TRP|2014-01-15|44.21|44.41|43.8|43.95|523800
6075860|5752|TRP|2014-01-14|44.35|44.61|44.01|44.09|357000
6075861|5752|TRP|2014-01-13|44.12|44.47|44.11|44.46|474200
6075862|5752|TRP|2014-01-10|44.29|44.29|43.76|44.07|486600
6075863|5752|TRP|2014-01-09|44.26|44.56|43.85|44.37|389100
6075864|5752|TRP|2014-01-08|44.11|44.36|43.74|44.26|419700
6075865|5752|TRP|2014-01-07|44.54|44.65|44.13|44.16|412400
6075866|5752|TRP|2014-01-06|45.23|45.23|44.39|44.55|468200
6075867|5752|TRP|2014-01-03|45.37|45.4|45.04|45.32|313800
6075868|5752|TRP|2014-01-02|45.63|45.81|45.16|45.31|309700
6075869|5752|TRP|2013-12-31|45.74|46.02|45.65|45.66|297300
6075870|5752|TRP|2013-12-30|45.29|45.68|45.08|45.62|315400
6075871|5752|TRP|2013-12-27|45.44|45.8|45.22|45.29|339900
6075872|5752|TRP|2013-12-26|45.83|45.97|45.81|45.92|180500
6075873|5752|TRP|2013-12-24|45.86|46.02|45.73|45.73|204900
6075874|5752|TRP|2013-12-23|45.52|46.01|45.29|45.8|700900
6075875|5752|TRP|2013-12-20|44.91|45.3|44.68|45.04|476200
6075876|5752|TRP|2013-12-19|44.64|45.04|44.34|44.94|343200
6075877|5752|TRP|2013-12-18|43.88|44.92|43.88|44.63|491400
6075878|5752|TRP|2013-12-17|44.23|44.25|43.98|44.03|436500
6075879|5752|TRP|2013-12-16|43.86|44.25|43.63|44.12|431300
6075880|5752|TRP|2013-12-13|43.54|43.83|43.32|43.67|340600
6075881|5752|TRP|2013-12-12|43.72|43.75|43.34|43.53|1302400
6075882|5752|TRP|2013-12-11|44.35|44.35|43.83|43.93|1380900
6075883|5752|TRP|2013-12-10|44.26|44.38|44.15|44.23|714200
6075884|5752|TRP|2013-12-09|44.16|44.33|43.79|44.27|354400
6075885|5752|TRP|2013-12-06|43.74|44.2|43.58|44.14|292200
6075886|5752|TRP|2013-12-05|43.82|43.85|43.45|43.76|431600
6075887|5752|TRP|2013-12-04|44.27|44.28|43.34|43.8|762500
6075888|5752|TRP|2013-12-03|44.45|44.73|44.17|44.36|516100
6075889|5752|TRP|2013-12-02|44.11|44.7|43.91|44.5|511000
6036307|5713|TPRE|2014-01-17|17.25|17.25|16.97|17.1|64700
6036308|5713|TPRE|2014-01-16|17.44|17.44|16.73|17.21|151500
6036309|5713|TPRE|2014-01-15|16.89|17.51|16.75|17.42|199400
6036310|5713|TPRE|2014-01-14|16.48|16.99|16.3|16.8|279800
6036311|5713|TPRE|2014-01-13|16.74|16.74|16.32|16.48|258800
6036312|5713|TPRE|2014-01-10|16.94|16.94|16.51|16.78|299000
6036313|5713|TPRE|2014-01-09|17.48|17.48|16.85|16.95|269100
6036314|5713|TPRE|2014-01-08|17.9|17.99|17.2|17.4|359100
6036315|5713|TPRE|2014-01-07|17.53|18.01|17.47|17.96|203800
6036316|5713|TPRE|2014-01-06|17.81|17.84|17.11|17.54|375700
6036317|5713|TPRE|2014-01-03|18.3|18.47|17.76|18.1|116600
6036318|5713|TPRE|2014-01-02|18.6|18.76|18.18|18.26|146000
6036319|5713|TPRE|2013-12-31|18.2|18.55|18.05|18.53|192800
6036320|5713|TPRE|2013-12-30|18.35|18.4|18.06|18.11|126000
6036321|5713|TPRE|2013-12-27|18.35|18.46|18.08|18.35|111500
6036322|5713|TPRE|2013-12-26|18.71|18.71|18.18|18.28|133900
6036323|5713|TPRE|2013-12-24|18.13|18.73|18.06|18.71|96900
6036324|5713|TPRE|2013-12-23|18.39|18.55|17.95|18.08|268500
6008191|5684|TSO|2014-01-06|57.33|58.19|57.26|57.57|2503800
6008192|5684|TSO|2014-01-03|57.47|58.02|56.42|57.14|2744300
6008193|5684|TSO|2014-01-02|58.2|59.07|57.26|57.96|2868900
6008194|5684|TSO|2013-12-31|56.76|58.56|56.76|58.5|2398800
6008195|5684|TSO|2013-12-30|57.34|57.69|56.3|56.55|2333200
6008196|5684|TSO|2013-12-27|58.51|58.6|57.04|57.37|1841700
6008197|5684|TSO|2013-12-26|58.21|58.79|57.98|58.48|2383500
6008198|5684|TSO|2013-12-24|58.25|58.38|57.67|58.21|797600
6008199|5684|TSO|2013-12-23|56.72|58.44|56.54|58.31|3349000
6008200|5684|TSO|2013-12-20|56.37|57.04|56.07|56.16|5781800
6008201|5684|TSO|2013-12-19|57.22|57.51|56.22|56.39|2696900
6008202|5684|TSO|2013-12-18|57.29|57.69|55.74|57.52|2966700
6008203|5684|TSO|2013-12-17|58.07|58.24|56.88|56.98|3273300
6008204|5684|TSO|2013-12-16|56.51|58.58|56.47|58.37|3611900
6008205|5684|TSO|2013-12-13|56.81|57.15|55.69|56.3|2733400
6008206|5684|TSO|2013-12-12|56|57.38|55.96|56.94|3091800
6008207|5684|TSO|2013-12-11|57.54|57.78|56.04|56.25|3663900
6008208|5684|TSO|2013-12-10|58.6|58.6|55.94|57.72|4946200
6008209|5684|TSO|2013-12-09|58.41|59.37|57.84|57.99|5705200
6008210|5684|TSO|2013-12-06|56.2|58.83|56.13|57.7|4889100
6008211|5684|TSO|2013-12-05|56.11|56.6|55.49|55.61|3321500
6008212|5684|TSO|2013-12-04|56.23|57.21|54.66|55.78|5934300
6008213|5684|TSO|2013-12-03|58.52|59.15|57.3|57.42|4043900
6008214|5684|TSO|2013-12-02|58.89|59.57|57.94|58.85|4095000
6007190|5682|TRNO|2014-01-17|17.6|17.88|17.41|17.5|62500
6007191|5682|TRNO|2014-01-16|17.52|17.8|17.37|17.66|59100
6007192|5682|TRNO|2014-01-15|17.78|17.86|17.54|17.56|24100
6007193|5682|TRNO|2014-01-14|17.67|17.87|17.61|17.82|52700
6007194|5682|TRNO|2014-01-13|17.59|17.67|17.42|17.62|36200
6007195|5682|TRNO|2014-01-10|17.58|17.77|17.4|17.67|23700
6007196|5682|TRNO|2014-01-09|17.62|17.69|17.27|17.53|24100
6007197|5682|TRNO|2014-01-08|17.87|17.87|17.43|17.61|33100
6007198|5682|TRNO|2014-01-07|17.9|18.05|17.62|17.92|33800
6007199|5682|TRNO|2014-01-06|17.95|17.95|17.72|17.89|69200
6007200|5682|TRNO|2014-01-03|17.48|17.96|17.47|17.85|197300
6007201|5682|TRNO|2014-01-02|17.61|17.63|17.47|17.5|36900
6007202|5682|TRNO|2013-12-31|17.94|17.96|17.65|17.7|67600
6007203|5682|TRNO|2013-12-30|17.84|18.06|17.79|17.87|38700
6007204|5682|TRNO|2013-12-27|17.75|17.9|17.54|17.8|22500
6007205|5682|TRNO|2013-12-26|17.96|17.99|17.74|17.79|17200
6007206|5682|TRNO|2013-12-24|17.6|17.92|17.48|17.86|15800
6007207|5682|TRNO|2013-12-23|17.8|17.98|17.42|17.6|38300
6007208|5682|TRNO|2013-12-20|17.38|17.88|17.32|17.8|371500
6007209|5682|TRNO|2013-12-19|17.36|17.36|17.17|17.32|47500
6007210|5682|TRNO|2013-12-18|17.11|17.37|16.95|17.37|33600
6007211|5682|TRNO|2013-12-17|17.04|17.19|16.87|17.14|12300
6007212|5682|TRNO|2013-12-16|16.9|17.2|16.74|16.98|36900
6007213|5682|TRNO|2013-12-13|17.03|17.15|16.77|16.89|51200
6007214|5682|TRNO|2013-12-12|17.04|17.06|16.76|16.95|22700
6007215|5682|TRNO|2013-12-11|17.18|17.18|16.83|17|44300
6007216|5682|TRNO|2013-12-10|17.3|17.52|17.03|17.18|71900
6007217|5682|TRNO|2013-12-09|17.59|17.6|17.24|17.37|29400
6007218|5682|TRNO|2013-12-06|17.55|17.71|17.49|17.53|72000
6007219|5682|TRNO|2013-12-05|17.28|17.39|17.11|17.35|22800
6007220|5682|TRNO|2013-12-04|17.3|17.45|17.14|17.35|26700
6007221|5682|TRNO|2013-12-03|17.1|17.49|17.05|17.41|38600
6007222|5682|TRNO|2013-12-02|17.68|17.68|16.93|17.17|96600
6001966|5678|TER|2014-01-17|19.36|19.69|19.34|19.49|3268900
6001967|5678|TER|2014-01-16|19.75|19.96|19.42|19.52|5855500
6001968|5678|TER|2014-01-15|19.31|19.8|19.28|19.75|7453400
6001969|5678|TER|2014-01-14|18.57|19|18.5|18.98|5330500
6001970|5678|TER|2014-01-13|18.06|18.62|18.06|18.2|5474200
6001971|5678|TER|2014-01-10|18.04|18.15|17.81|18.09|2151100
6001972|5678|TER|2014-01-09|17.97|18.24|17.85|17.98|4228000
6001973|5678|TER|2014-01-08|17.78|18.08|17.59|17.96|3197700
6001974|5678|TER|2014-01-07|17.62|17.82|17.5|17.73|1695200
6001975|5678|TER|2014-01-06|17.59|17.67|17.36|17.58|2276700
6001976|5678|TER|2014-01-03|17.59|17.7|17.5|17.56|1947600
6001977|5678|TER|2014-01-02|17.44|17.66|17.37|17.63|2665800
6001978|5678|TER|2013-12-31|17.59|17.68|17.48|17.62|1180100
6001979|5678|TER|2013-12-30|17.4|17.61|17.4|17.55|1299200
6001980|5678|TER|2013-12-27|17.25|17.55|17.17|17.4|1621600
6001981|5678|TER|2013-12-26|17.4|17.49|17.28|17.29|1231300
6001982|5678|TER|2013-12-24|17.24|17.5|17.17|17.37|1463200
6001983|5678|TER|2013-12-23|16.9|17.23|16.78|17.2|2949300
6001984|5678|TER|2013-12-20|16.51|16.84|16.46|16.73|24930800
6001985|5678|TER|2013-12-19|16.67|16.81|16.52|16.57|3890500
6001986|5678|TER|2013-12-18|16.77|16.91|16.54|16.69|4055100
6036325|5713|TPRE|2013-12-20|17.27|18.84|17.18|18.52|1356600
6036326|5713|TPRE|2013-12-19|16.71|17.22|16.71|17.2|163500
6036327|5713|TPRE|2013-12-18|16.79|16.86|16.4|16.67|243500
6036328|5713|TPRE|2013-12-17|16.55|16.81|16.01|16.73|381800
6036329|5713|TPRE|2013-12-16|16.27|17.08|16.13|16.52|434300
6036330|5713|TPRE|2013-12-13|16.48|16.54|16.05|16.19|162600
6036331|5713|TPRE|2013-12-12|16.63|16.63|16.05|16.43|227700
6036332|5713|TPRE|2013-12-11|16.96|17.07|16.38|16.46|238900
6036333|5713|TPRE|2013-12-10|17.3|17.51|16.67|16.9|258600
6036334|5713|TPRE|2013-12-09|17.63|17.85|17.12|17.26|328800
6036335|5713|TPRE|2013-12-06|17.13|17.88|17.02|17.56|262300
6036336|5713|TPRE|2013-12-05|16.86|17.31|16.82|16.97|339900
6036337|5713|TPRE|2013-12-04|16.57|17.07|16.54|16.81|326200
6036338|5713|TPRE|2013-12-03|16.66|16.7|16.34|16.46|268300
6036339|5713|TPRE|2013-12-02|16.75|16.89|16.48|16.63|241300
6060352|5736|TYY|2014-01-17|30.96|31.3|30.96|31.2|48300
6060353|5736|TYY|2014-01-16|30.81|31.14|30.77|31.11|118800
6060354|5736|TYY|2014-01-15|31.12|31.15|30.8|30.88|88900
6060355|5736|TYY|2014-01-14|31.09|31.26|30.95|31.01|58300
6060356|5736|TYY|2014-01-13|31.17|31.3|31.08|31.08|77900
6060357|5736|TYY|2014-01-10|31.22|31.37|31|31.29|52500
6060358|5736|TYY|2014-01-09|31.69|31.69|31.2|31.25|85700
6060359|5736|TYY|2014-01-08|31.82|31.93|31.43|31.69|30600
6060360|5736|TYY|2014-01-07|32.09|32.18|31.8|31.97|51000
6060361|5736|TYY|2014-01-06|32.1|32.12|31.94|32.09|19700
6060362|5736|TYY|2014-01-03|32.1|32.35|32.01|32.1|25000
6060363|5736|TYY|2014-01-02|32.41|32.61|32|32.26|52900
6060364|5736|TYY|2013-12-31|32.22|32.67|32.22|32.65|32200
6060365|5736|TYY|2013-12-30|32.15|32.37|32.15|32.31|34100
6060366|5736|TYY|2013-12-27|31.74|32.47|31.74|32.42|40300
6060367|5736|TYY|2013-12-26|31.66|31.94|31.65|31.93|26900
6060368|5736|TYY|2013-12-24|30.76|31.75|30.76|31.75|37100
6060369|5736|TYY|2013-12-23|30.21|30.88|30.21|30.87|76800
6060370|5736|TYY|2013-12-20|29.81|30.43|29.79|30.3|139800
6060371|5736|TYY|2013-12-19|29.92|30.1|29.9|30.04|89000
6060372|5736|TYY|2013-12-18|30.26|30.97|29.88|30.02|146400
6060373|5736|TYY|2013-12-17|30.32|30.51|30.19|30.45|42500
6060374|5736|TYY|2013-12-16|30.12|30.47|30.12|30.45|26200
6060375|5736|TYY|2013-12-13|29.8|30.14|29.69|30.09|45600
6060376|5736|TYY|2013-12-12|30|30.08|29.68|29.76|81900
6060377|5736|TYY|2013-12-11|30.27|30.41|30|30.04|38900
6060378|5736|TYY|2013-12-10|30.61|30.75|30.46|30.51|39000
6060379|5736|TYY|2013-12-09|31.32|31.47|30.7|30.76|60300
6060380|5736|TYY|2013-12-06|31.67|31.69|31.27|31.4|32200
6060381|5736|TYY|2013-12-05|31.72|31.79|31.31|31.65|44100
6060382|5736|TYY|2013-12-04|32.63|32.63|31.74|31.86|44100
6060383|5736|TYY|2013-12-03|32.72|32.92|32.48|32.61|26400
6060384|5736|TYY|2013-12-02|32.9|33.09|32.73|32.97|34800
6047292|5725|TWX|2014-01-17|65.18|65.26|64.19|64.4|5833700
6047293|5725|TWX|2014-01-16|64.81|65.18|64.59|64.95|4945300
6047294|5725|TWX|2014-01-15|65.25|65.38|64.77|65.14|7411300
6047295|5725|TWX|2014-01-14|65.52|65.76|65.16|65.33|5331200
6047296|5725|TWX|2014-01-13|65.98|66.26|65.27|65.47|5631500
6047297|5725|TWX|2014-01-10|66.41|66.47|66|66.19|6888700
6047298|5725|TWX|2014-01-09|66.7|66.86|66.04|66.29|4750100
6047299|5725|TWX|2014-01-08|67.26|67.43|65.8|66.76|8423000
6047300|5725|TWX|2014-01-07|68.3|68.34|67.27|67.5|5040700
6047301|5725|TWX|2014-01-06|68.91|68.98|67.71|68.16|3576700
6047302|5725|TWX|2014-01-03|68.79|69.28|68.54|68.67|2507400
6047303|5725|TWX|2014-01-02|69.47|69.56|68.41|68.73|4734200
6047304|5725|TWX|2013-12-31|69.67|70.06|69.52|69.72|3140400
6047305|5725|TWX|2013-12-30|69.86|70.01|69.43|69.67|2545500
6047306|5725|TWX|2013-12-27|70|70.1|69.2|69.64|2168300
6047307|5725|TWX|2013-12-26|69.5|70.08|69.47|70|2197800
6047308|5725|TWX|2013-12-24|68.69|69.48|68.66|69.4|1289800
6047309|5725|TWX|2013-12-23|68.54|68.94|68.25|68.69|3467000
6047310|5725|TWX|2013-12-20|68|68.9|68|68.34|7416900
6047311|5725|TWX|2013-12-19|67.35|67.99|67.08|67.9|4033200
6047312|5725|TWX|2013-12-18|66.04|67.64|65.46|67.6|4197700
6047313|5725|TWX|2013-12-17|66.22|66.39|65.4|65.8|3908600
6047314|5725|TWX|2013-12-16|66.08|66.49|65.8|66.32|2744200
6047315|5725|TWX|2013-12-13|65.93|66.08|65.48|65.55|3614900
6047316|5725|TWX|2013-12-12|66.24|66.48|65.67|65.82|3696600
6047317|5725|TWX|2013-12-11|66.75|66.97|66.2|66.42|5065500
6047318|5725|TWX|2013-12-10|65.5|66.94|65.48|66.61|5735100
6047319|5725|TWX|2013-12-09|66.5|66.62|65.39|65.49|6463800
6047320|5725|TWX|2013-12-06|65.94|66.72|65.53|66.57|3410000
6047321|5725|TWX|2013-12-05|65.43|65.9|65.2|65.59|3506900
6033043|5710|TRV|2013-12-05|88.37|88.76|87.84|87.92|2334300
6033044|5710|TRV|2013-12-04|88.71|89.46|87.89|88.61|2349600
6033045|5710|TRV|2013-12-03|88.73|89.59|88.43|89.03|2531800
6033046|5710|TRV|2013-12-02|90.26|90.4|88.87|89|3771100
6044680|5723|TSU|2014-01-17|28.5|28.72|28.21|28.49|564700
6044681|5723|TSU|2014-01-16|28.22|28.68|27.84|28.51|2310900
6044682|5723|TSU|2014-01-15|28.62|28.63|28.19|28.4|1911900
6044683|5723|TSU|2014-01-14|28.62|28.62|28.28|28.42|1017300
6044684|5723|TSU|2014-01-13|28.18|28.43|27.82|27.88|582700
6044685|5723|TSU|2014-01-10|27.81|28.29|27.79|28.07|1206500
6044686|5723|TSU|2014-01-09|27.64|27.89|27.35|27.68|1017900
6044687|5723|TSU|2014-01-08|28.12|28.21|27.57|27.78|1495500
6044688|5723|TSU|2014-01-07|28.25|28.57|27.98|28.08|1731900
6044689|5723|TSU|2014-01-06|28.17|28.24|27.85|27.99|1964100
6044690|5723|TSU|2014-01-03|27.34|28.5|26.82|28.27|2518000
6044691|5723|TSU|2014-01-02|25.59|25.87|25.18|25.33|983100
6044692|5723|TSU|2013-12-31|26.07|26.29|25.89|26.24|260700
6044693|5723|TSU|2013-12-30|26.03|26.22|25.92|26.14|274200
6044694|5723|TSU|2013-12-27|25.74|26.1|25.63|26.06|349600
6044695|5723|TSU|2013-12-26|25.88|26|25.66|25.77|617400
6044696|5723|TSU|2013-12-24|25.79|26|25.58|25.65|175300
6044697|5723|TSU|2013-12-23|26.05|26.11|25.55|25.89|997900
6044698|5723|TSU|2013-12-20|25.56|25.7|25.19|25.54|3007000
6044699|5723|TSU|2013-12-19|25.05|25.6|24.83|25.24|977100
6044700|5723|TSU|2013-12-18|24.96|25.2|24.51|25.16|755000
6044701|5723|TSU|2013-12-17|24.84|25.12|24.75|24.85|912700
6044702|5723|TSU|2013-12-16|24.67|25.27|24.61|24.9|1972900
6044703|5723|TSU|2013-12-13|24.76|24.82|24.05|24.21|1506100
6044704|5723|TSU|2013-12-12|25.15|25.26|24.59|24.84|1033800
6044705|5723|TSU|2013-12-11|25.47|25.53|24.97|25.28|1143400
6044706|5723|TSU|2013-12-10|25.84|26.19|25.58|25.65|943900
6044707|5723|TSU|2013-12-09|25.53|25.96|25.13|25.72|1600000
6044708|5723|TSU|2013-12-06|24.78|25.7|24.74|25.66|1702200
6044709|5723|TSU|2013-12-05|23.69|24.94|23.62|24.7|2870800
6044710|5723|TSU|2013-12-04|23.6|24.43|23.55|24.37|1234000
6044711|5723|TSU|2013-12-03|24.09|24.14|23.38|23.88|1544000
6044712|5723|TSU|2013-12-02|24.72|25.05|24.29|24.46|946000
6043374|5722|THI|2014-01-17|54.98|55.27|54.78|54.93|368200
6043375|5722|THI|2014-01-16|55.08|55.24|54.93|55.08|274200
6043376|5722|THI|2014-01-15|55.02|55.24|54.86|54.95|351700
6043377|5722|THI|2014-01-14|55.26|55.45|54.89|54.95|232600
6043378|5722|THI|2014-01-13|55.99|56.07|55.13|55.31|249600
6043379|5722|THI|2014-01-10|56.09|56.57|55.88|55.93|281200
6043380|5722|THI|2014-01-09|56.77|56.79|56.16|56.44|232400
6043381|5722|THI|2014-01-08|57.08|57.18|56.63|56.64|252400
6043382|5722|THI|2014-01-07|57.29|57.69|57|57.15|174600
6043383|5722|THI|2014-01-06|57.38|57.62|57.08|57.32|164000
6043384|5722|THI|2014-01-03|57.71|57.88|57.54|57.72|221100
6043385|5722|THI|2014-01-02|58.35|58.47|57.39|57.61|161400
6043386|5722|THI|2013-12-31|58.69|58.94|58.34|58.38|163900
6043387|5722|THI|2013-12-30|58.09|58.7|57.96|58.63|228900
6043388|5722|THI|2013-12-27|58.41|58.49|58.03|58.19|116100
6043389|5722|THI|2013-12-26|58.6|58.99|58.3|58.41|89400
6043390|5722|THI|2013-12-24|58.43|58.65|58.35|58.54|82600
6043391|5722|THI|2013-12-23|58.4|58.71|58.29|58.43|192200
6043392|5722|THI|2013-12-20|58.16|58.62|58.02|58.17|312200
6043393|5722|THI|2013-12-19|58.66|58.71|58.26|58.55|881100
6043394|5722|THI|2013-12-18|58.36|59.01|58.06|58.67|303800
6043395|5722|THI|2013-12-17|58.29|58.78|58.16|58.38|365100
6043396|5722|THI|2013-12-16|57.85|58.51|57.76|58.32|174600
6043397|5722|THI|2013-12-13|57.51|58.3|57.2|57.7|255700
6043398|5722|THI|2013-12-12|57.24|57.58|57.06|57.44|131400
6043399|5722|THI|2013-12-11|58.37|58.4|57.21|57.34|194900
6043400|5722|THI|2013-12-10|58.41|58.66|58.23|58.28|150500
6043401|5722|THI|2013-12-09|58.19|58.61|58.19|58.46|159500
6043402|5722|THI|2013-12-06|58.13|58.59|58.12|58.24|76600
6043403|5722|THI|2013-12-05|57.78|58.31|57.66|58.1|159600
6043404|5722|THI|2013-12-04|58.35|58.49|57.43|57.78|215300
6043405|5722|THI|2013-12-03|58.96|59.21|58.51|58.65|166600
6043406|5722|THI|2013-12-02|58.13|59.48|57.83|59.29|286200
6039027|5718|THO|2014-01-17|54.17|54.6|53.96|54.1|277400
6039028|5718|THO|2014-01-16|54.21|54.48|53|54.19|368500
6039029|5718|THO|2014-01-15|54.81|55.05|54.22|54.51|276400
6039030|5718|THO|2014-01-14|54.39|54.74|54.07|54.56|253200
6039031|5718|THO|2014-01-13|55.08|55.23|53.96|54.27|332300
6039032|5718|THO|2014-01-10|54.13|55.43|54.01|55.15|402700
6039033|5718|THO|2014-01-09|53.78|54.21|53.29|53.78|349300
6039034|5718|THO|2014-01-08|53.89|53.96|52.98|53.73|964300
6001987|5678|TER|2013-12-17|16.5|16.85|16.45|16.8|2031700
6001988|5678|TER|2013-12-16|16.43|16.61|16.33|16.45|3134000
6001989|5678|TER|2013-12-13|16.38|16.5|16.28|16.39|2592800
6001990|5678|TER|2013-12-12|16.64|16.67|16.21|16.36|5143400
6001991|5678|TER|2013-12-11|17.07|17.1|16.83|16.84|1551800
6001992|5678|TER|2013-12-10|17.05|17.21|16.94|17.03|1078700
6001993|5678|TER|2013-12-09|17.15|17.34|17.09|17.12|2031500
6001994|5678|TER|2013-12-06|16.95|17.24|16.93|17.1|1440300
6001995|5678|TER|2013-12-05|16.77|16.98|16.75|16.79|1676600
6001996|5678|TER|2013-12-04|16.81|16.97|16.65|16.8|2872500
6001997|5678|TER|2013-12-03|16.88|17.13|16.85|16.91|1687200
6001998|5678|TER|2013-12-02|17.03|17.07|16.8|16.93|2441900
5991518|5668|GIM|2014-01-17|7.96|7.99|7.92|7.94|328300
5991519|5668|GIM|2014-01-16|7.94|8|7.93|7.98|393700
5991520|5668|GIM|2014-01-15|7.9|8.01|7.9|7.96|390000
5991521|5668|GIM|2014-01-14|8.04|8.04|7.89|7.91|954500
5991522|5668|GIM|2014-01-13|8.09|8.12|8.02|8.03|332000
5991523|5668|GIM|2014-01-10|8.02|8.11|7.99|8.11|399000
5991524|5668|GIM|2014-01-09|7.99|8.01|7.95|7.99|430400
5991525|5668|GIM|2014-01-08|8.05|8.06|8|8|334600
5991526|5668|GIM|2014-01-07|8.05|8.09|8.02|8.02|441600
5991527|5668|GIM|2014-01-06|7.99|8.09|7.97|7.99|826900
5991528|5668|GIM|2014-01-03|7.93|7.96|7.85|7.95|509700
5991529|5668|GIM|2014-01-02|7.91|7.96|7.86|7.96|493200
5991530|5668|GIM|2013-12-31|8.18|8.18|7.91|7.95|1190800
5991531|5668|GIM|2013-12-30|8|8.02|7.91|7.93|1095900
5991532|5668|GIM|2013-12-27|8.02|8.07|7.99|8.06|612200
5991533|5668|GIM|2013-12-26|8|8.1|7.94|8.05|1623500
5991534|5668|GIM|2013-12-24|8.03|8.06|7.97|8.01|262400
5991535|5668|GIM|2013-12-23|7.87|8.06|7.84|8.03|912500
5991536|5668|GIM|2013-12-20|7.75|7.91|7.73|7.87|1128500
5991537|5668|GIM|2013-12-19|7.72|7.81|7.72|7.77|1013200
5991538|5668|GIM|2013-12-18|7.8|7.82|7.76|7.78|1482800
5991539|5668|GIM|2013-12-17|7.82|7.83|7.76|7.8|681300
5991540|5668|GIM|2013-12-16|7.81|7.84|7.78|7.84|810500
5991541|5668|GIM|2013-12-13|7.83|7.88|7.8|7.83|409000
5991542|5668|GIM|2013-12-12|7.83|7.86|7.8|7.82|828300
5991543|5668|GIM|2013-12-11|8.09|8.12|8.03|8.09|765400
5991544|5668|GIM|2013-12-10|8|8.15|8|8.12|515800
5991545|5668|GIM|2013-12-09|8.06|8.09|7.98|8.02|904100
5991546|5668|GIM|2013-12-06|8.14|8.16|8.04|8.06|826000
5991547|5668|GIM|2013-12-05|8.11|8.16|8.04|8.16|638700
5991548|5668|GIM|2013-12-04|8.03|8.18|8|8.16|1131400
5991549|5668|GIM|2013-12-03|8.13|8.17|8.04|8.12|955100
5991550|5668|GIM|2013-12-02|8.13|8.17|8.09|8.14|456000
6009488|5685|TLLP|2014-01-17|53.44|53.99|53.4|53.76|103000
6009489|5685|TLLP|2014-01-16|53.61|53.94|53.21|53.8|82300
6009490|5685|TLLP|2014-01-15|54.9|55.03|53.2|53.82|181000
6009491|5685|TLLP|2014-01-14|54.56|55.35|54.28|54.6|326800
6009492|5685|TLLP|2014-01-13|54.31|55.51|54.2|54.81|449900
6009493|5685|TLLP|2014-01-10|53.33|54.65|53.28|54.26|153900
6009494|5685|TLLP|2014-01-09|53.47|53.55|53.17|53.37|176500
6009495|5685|TLLP|2014-01-08|52.7|53.06|52.55|52.86|122900
6009496|5685|TLLP|2014-01-07|52.72|53.1|52.59|52.86|134100
6009497|5685|TLLP|2014-01-06|52.87|53.09|52.37|52.65|226400
6009498|5685|TLLP|2014-01-03|52.96|52.96|52.22|52.65|123000
6009499|5685|TLLP|2014-01-02|51.98|52.94|51.55|51.7|200400
6009500|5685|TLLP|2013-12-31|52.1|52.87|51.92|52.34|242200
6009501|5685|TLLP|2013-12-30|51.55|52.24|51.37|51.92|120300
6009502|5685|TLLP|2013-12-27|51.32|51.9|50.97|51.47|134900
6009503|5685|TLLP|2013-12-26|51.5|51.8|50.9|50.99|261900
6009504|5685|TLLP|2013-12-24|51.25|51.57|50.9|51.26|96600
6009505|5685|TLLP|2013-12-23|50.38|51.44|50.14|51.08|288200
6009506|5685|TLLP|2013-12-20|49.37|51.11|49.11|50.39|4274700
6009507|5685|TLLP|2013-12-19|49.13|49.22|48.73|49.15|288900
6009508|5685|TLLP|2013-12-18|47.81|49.37|47.4|49.09|1255900
6009509|5685|TLLP|2013-12-17|48.07|48.55|47.42|47.67|550900
6009510|5685|TLLP|2013-12-16|49.63|49.92|48.11|48.24|812700
6009511|5685|TLLP|2013-12-13|48.88|49.93|47.88|49.38|1636700
6009512|5685|TLLP|2013-12-12|49.96|50.95|49.84|50.24|584600
6009513|5685|TLLP|2013-12-11|50.39|50.39|49.52|50.15|141300
6009514|5685|TLLP|2013-12-10|50.6|51.25|50.29|50.39|176600
6009515|5685|TLLP|2013-12-09|50.55|51.26|50.44|51.11|176100
6009516|5685|TLLP|2013-12-06|49.24|50.83|49.24|50.55|246500
6009517|5685|TLLP|2013-12-05|50.41|50.72|49.16|49.64|222100
6009518|5685|TLLP|2013-12-04|50.78|50.78|50.05|50.41|271000
6009519|5685|TLLP|2013-12-03|51|51.07|50.09|50.91|303700
6009520|5685|TLLP|2013-12-02|51.64|51.65|51.02|51.41|240400
6039035|5718|THO|2014-01-07|54.82|54.89|53.75|53.9|836200
6039036|5718|THO|2014-01-06|55.3|55.44|54.33|54.85|755100
6039037|5718|THO|2014-01-03|54.83|55.17|54.26|54.98|423200
6039038|5718|THO|2014-01-02|55.15|55.27|54.32|54.96|505200
6039039|5718|THO|2013-12-31|54.85|55.65|54.7|55.23|603700
6039040|5718|THO|2013-12-30|53.05|55.71|52.98|54.84|788300
6039041|5718|THO|2013-12-27|53.06|53.38|52.6|52.97|192900
6039042|5718|THO|2013-12-26|52.93|53.22|52.84|53.01|158600
6039043|5718|THO|2013-12-24|53.06|53.48|52.67|52.93|128700
6039044|5718|THO|2013-12-23|52.48|53.46|52.13|53.09|363300
6039045|5718|THO|2013-12-20|51.77|52.65|51.69|52.13|1018000
6039046|5718|THO|2013-12-19|53.48|53.48|51.47|51.88|504800
6039047|5718|THO|2013-12-18|53.5|53.66|52.4|53.49|400800
6039048|5718|THO|2013-12-17|52.91|53.52|52.71|53.35|400100
6039049|5718|THO|2013-12-16|54.03|54.28|53.06|53.09|399300
6039050|5718|THO|2013-12-13|53.49|53.89|53.05|53.77|296400
6039051|5718|THO|2013-12-12|53.45|53.51|52.97|53.29|151600
6039052|5718|THO|2013-12-11|54.85|54.85|53.11|53.39|242600
6039053|5718|THO|2013-12-10|55.65|55.65|54.44|54.82|345500
6039054|5718|THO|2013-12-09|56.21|56.41|55.66|55.71|270700
6039055|5718|THO|2013-12-06|55.49|56.78|55.3|56.29|480400
6039056|5718|THO|2013-12-05|53.55|54.91|53.45|54.8|262100
6039057|5718|THO|2013-12-04|53.59|54.1|53|53.61|501600
6039058|5718|THO|2013-12-03|52.05|54.14|51.76|53.61|789100
6039059|5718|THO|2013-12-02|54.06|55.42|53.61|54.25|555100
6030402|5706|GDL|2014-01-17|11.05|11.1|11.01|11.03|72400
6030403|5706|GDL|2014-01-16|11.04|11.06|11.02|11.03|28200
6030404|5706|GDL|2014-01-15|11.06|11.06|11.02|11.04|33900
6030405|5706|GDL|2014-01-14|11.05|11.05|11|11.03|81500
6030406|5706|GDL|2014-01-13|11.08|11.08|10.99|11|43400
6030407|5706|GDL|2014-01-10|11.01|11.07|11|11.05|34400
6030408|5706|GDL|2014-01-09|11.01|11.04|10.98|10.99|40000
6030409|5706|GDL|2014-01-08|11.03|11.05|10.95|10.97|38400
6030410|5706|GDL|2014-01-07|11.08|11.08|10.96|11.01|33800
6030411|5706|GDL|2014-01-06|10.99|11.02|10.96|11.02|51900
6030412|5706|GDL|2014-01-03|10.97|10.99|10.93|10.99|36800
6030413|5706|GDL|2014-01-02|11.03|11.03|10.91|10.92|58100
6030414|5706|GDL|2013-12-31|11.02|11.1|10.97|11.02|96000
6030415|5706|GDL|2013-12-30|11.01|11.15|10.98|11.05|126500
6030416|5706|GDL|2013-12-27|11.1|11.11|10.84|11.05|89000
6030417|5706|GDL|2013-12-26|11.15|11.18|11.08|11.11|53100
6030418|5706|GDL|2013-12-24|11.22|11.22|11.04|11.12|26700
6030419|5706|GDL|2013-12-23|11.01|11.23|10.99|11.23|121300
6030420|5706|GDL|2013-12-20|10.89|11|10.88|10.98|124400
6030421|5706|GDL|2013-12-19|11.02|11.02|10.86|10.94|55100
6030422|5706|GDL|2013-12-18|10.83|10.92|10.81|10.92|45800
6030423|5706|GDL|2013-12-17|10.88|10.89|10.82|10.85|61700
6030424|5706|GDL|2013-12-16|10.93|10.95|10.86|10.9|31200
6030425|5706|GDL|2013-12-13|10.94|10.94|10.83|10.84|62300
6030426|5706|GDL|2013-12-12|11|11.04|10.89|10.95|69500
6030427|5706|GDL|2013-12-11|11.05|11.05|10.96|10.99|124600
6030428|5706|GDL|2013-12-10|11.34|11.35|11.3|11.31|105400
6030429|5706|GDL|2013-12-09|11.35|11.35|11.3|11.34|48800
6030430|5706|GDL|2013-12-06|11.4|11.4|11.28|11.32|86900
6030431|5706|GDL|2013-12-05|11.32|11.34|11.29|11.3|25300
6030432|5706|GDL|2013-12-04|11.31|11.36|11.29|11.33|34100
6030433|5706|GDL|2013-12-03|11.34|11.38|11.32|11.32|31200
6030434|5706|GDL|2013-12-02|11.38|11.4|11.33|11.33|30300
6059046|5735|TD|2014-01-17|89.32|89.9|89.02|89.39|374600
6059047|5735|TD|2014-01-16|89.6|89.68|88.9|89.68|603200
6059048|5735|TD|2014-01-15|89.1|89.64|88.92|89.15|365000
6059049|5735|TD|2014-01-14|89.91|90.03|88.88|88.9|455600
6059050|5735|TD|2014-01-13|89.86|90.4|89.83|90.13|483000
6059051|5735|TD|2014-01-10|89.88|89.88|89.24|89.62|428000
6059052|5735|TD|2014-01-09|90.55|90.8|89.77|90.38|475200
6059053|5735|TD|2014-01-08|90.9|90.94|90.2|90.79|611700
6059054|5735|TD|2014-01-07|91.71|92.24|90.91|90.92|549900
6059055|5735|TD|2014-01-06|92.91|92.94|91.62|91.99|545200
6059056|5735|TD|2014-01-03|93.07|93.44|92.86|92.88|362800
6059057|5735|TD|2014-01-02|93.57|93.71|92.22|92.59|512500
6059058|5735|TD|2013-12-31|94.1|94.66|94.09|94.24|369100
6059059|5735|TD|2013-12-30|93.18|94.1|93|93.99|392200
6059060|5735|TD|2013-12-27|93.26|93.48|92.94|93.12|321900
6059061|5735|TD|2013-12-26|93.5|93.55|93.11|93.43|139400
6059062|5735|TD|2013-12-24|93.26|93.46|93.15|93.23|212600
6059063|5735|TD|2013-12-23|93|93.33|92.78|93.22|532200
6059064|5735|TD|2013-12-20|91.73|92.64|91.68|92.28|522800
6059065|5735|TD|2013-12-19|91.15|91.8|91.11|91.79|290600
6047322|5725|TWX|2013-12-04|64.88|65.94|64.73|65.44|4249200
6047323|5725|TWX|2013-12-03|65.63|65.66|64.88|65.46|4744800
6047324|5725|TWX|2013-12-02|65.66|66.01|64.87|65.61|5518400
6068507|5746|TOT|2014-01-17|59.68|59.94|59.27|59.37|837700
6068508|5746|TOT|2014-01-16|59.52|59.58|59.13|59.56|531900
6068509|5746|TOT|2014-01-15|59.15|59.73|59.09|59.58|842300
6068510|5746|TOT|2014-01-14|58.88|59.78|58.65|59.58|1049700
6068511|5746|TOT|2014-01-13|58.8|59.03|58.28|58.56|998600
6068512|5746|TOT|2014-01-10|59.58|59.72|59.4|59.49|687000
6068513|5746|TOT|2014-01-09|59.21|59.33|58.67|58.91|834200
6068514|5746|TOT|2014-01-08|59.01|59.29|58.86|58.95|945100
6068515|5746|TOT|2014-01-07|59.51|59.93|59.43|59.6|521300
6068516|5746|TOT|2014-01-06|59.76|59.79|59.21|59.43|648700
6068517|5746|TOT|2014-01-03|59.87|59.94|59.38|59.61|1044200
6068518|5746|TOT|2014-01-02|60.11|60.14|59.57|60.07|997000
6068519|5746|TOT|2013-12-31|61.14|61.43|61.11|61.27|454700
6068520|5746|TOT|2013-12-30|61.33|61.44|60.94|61.13|639000
6068521|5746|TOT|2013-12-27|61.34|61.5|61.07|61.28|1416700
6068522|5746|TOT|2013-12-26|60.16|60.5|60.16|60.28|389900
6068523|5746|TOT|2013-12-24|60.23|60.24|60.01|60.21|248500
6068524|5746|TOT|2013-12-23|60.12|60.37|59.96|60.03|1158600
6068525|5746|TOT|2013-12-20|59.22|59.79|59.17|59.54|874900
6068526|5746|TOT|2013-12-19|58.68|59.16|58.63|58.97|917200
6068527|5746|TOT|2013-12-18|58.07|58.91|57.9|58.7|1179500
6068528|5746|TOT|2013-12-17|57.7|57.85|57.46|57.6|810300
6068529|5746|TOT|2013-12-16|57.66|58.08|57.51|57.51|1182800
6068530|5746|TOT|2013-12-13|56.58|56.64|56.17|56.53|825400
6068531|5746|TOT|2013-12-12|56.91|56.97|56.39|56.59|1048800
6068532|5746|TOT|2013-12-11|57.71|57.77|56.75|57.01|1297700
6068533|5746|TOT|2013-12-10|58.25|58.42|58|58.42|1592700
6068534|5746|TOT|2013-12-09|58.98|59.02|57.84|58.26|3609300
6068535|5746|TOT|2013-12-06|58.76|59.18|58.52|59.18|869100
6068536|5746|TOT|2013-12-05|58.57|58.9|58.15|58.47|1157500
6068537|5746|TOT|2013-12-04|58.31|58.86|58.21|58.84|1032100
6068538|5746|TOT|2013-12-03|59.66|59.77|59.25|59.4|1046400
6068539|5746|TOT|2013-12-02|60.05|60.5|60|60.03|537800
6090365|5765|TY|2014-01-17|19.86|19.89|19.81|19.85|37700
6090366|5765|TY|2014-01-16|19.85|19.9|19.79|19.9|75800
6090367|5765|TY|2014-01-15|19.79|19.87|19.79|19.87|100700
6090368|5765|TY|2014-01-14|19.64|19.8|19.64|19.75|120100
6090369|5765|TY|2014-01-13|19.85|19.9|19.6|19.61|64800
6090370|5765|TY|2014-01-10|19.85|19.89|19.83|19.89|57200
6090371|5765|TY|2014-01-09|19.93|19.93|19.82|19.85|47900
6090372|5765|TY|2014-01-08|19.87|19.92|19.85|19.87|32600
6090373|5765|TY|2014-01-07|19.85|19.92|19.83|19.89|47100
6090374|5765|TY|2014-01-06|19.82|19.85|19.8|19.83|34000
6090375|5765|TY|2014-01-03|19.84|19.86|19.75|19.82|69500
6090376|5765|TY|2014-01-02|19.9|19.91|19.82|19.83|48700
6090377|5765|TY|2013-12-31|19.93|20.05|19.92|19.98|60300
6090378|5765|TY|2013-12-30|20.17|20.17|19.92|19.95|52400
6090379|5765|TY|2013-12-27|20.22|20.24|20.1|20.15|58300
6090380|5765|TY|2013-12-26|20.22|20.24|20.14|20.23|73700
6090381|5765|TY|2013-12-24|19.96|20.19|19.96|20.19|50200
6090382|5765|TY|2013-12-23|19.72|19.87|19.69|19.85|153500
6090383|5765|TY|2013-12-20|19.45|19.63|19.45|19.61|49500
6090384|5765|TY|2013-12-19|19.42|19.45|19.34|19.45|78800
6090385|5765|TY|2013-12-18|19.15|19.48|19.09|19.46|55300
6090386|5765|TY|2013-12-17|19.2|19.21|19.11|19.15|46700
6090387|5765|TY|2013-12-16|19.19|19.31|19.19|19.22|49900
6090388|5765|TY|2013-12-13|19.16|19.21|19.13|19.16|37500
6090389|5765|TY|2013-12-12|19.27|19.27|19.15|19.21|84900
6090390|5765|TY|2013-12-11|19.54|19.55|19.35|19.38|23900
6090391|5765|TY|2013-12-10|19.55|19.6|19.51|19.56|30900
6090392|5765|TY|2013-12-09|19.54|19.63|19.54|19.58|122100
6090393|5765|TY|2013-12-06|19.46|19.6|19.46|19.6|37300
6090394|5765|TY|2013-12-05|19.36|19.38|19.32|19.38|64500
6090395|5765|TY|2013-12-04|19.38|19.47|19.3|19.4|71600
6090396|5765|TY|2013-12-03|19.49|19.5|19.35|19.4|68800
6090397|5765|TY|2013-12-02|19.5|19.61|19.45|19.51|45900
6053822|5730|TOL|2014-01-17|36.14|36.2|35.79|35.96|2062300
6053823|5730|TOL|2014-01-16|36.16|36.48|35.6|36.26|2632700
6053824|5730|TOL|2014-01-15|36.26|36.28|35.85|36.25|2136800
6053825|5730|TOL|2014-01-14|36.07|36.35|35.8|36.27|2361900
6053826|5730|TOL|2014-01-13|36.59|36.67|35.88|36.07|2689100
6053827|5730|TOL|2014-01-10|36.46|37.25|36.15|36.73|3232500
6053828|5730|TOL|2014-01-09|36.11|36.28|35.58|36.02|2573300
6053829|5730|TOL|2014-01-08|35.67|36.66|35.41|36.05|4127700
6053830|5730|TOL|2014-01-07|35.93|36|35.45|35.66|3146300
6018190|5693|TTF|2013-12-19|18.85|18.85|18.57|18.71|52700
6018191|5693|TTF|2013-12-18|18.88|19.01|18.65|19.01|92200
6018192|5693|TTF|2013-12-17|19.04|19.07|18.87|18.9|72100
6018193|5693|TTF|2013-12-16|19.15|19.3|19.11|19.15|32700
6018194|5693|TTF|2013-12-13|19.18|19.34|19.04|19.34|113300
6018195|5693|TTF|2013-12-12|19.16|19.35|19.16|19.24|91300
6018196|5693|TTF|2013-12-11|19.28|19.57|19.26|19.31|541200
6018197|5693|TTF|2013-12-10|18.64|18.73|18.64|18.73|31200
6018198|5693|TTF|2013-12-09|18.86|18.86|18.68|18.78|18700
6018199|5693|TTF|2013-12-06|19.04|19.04|18.72|18.85|30500
6018200|5693|TTF|2013-12-05|19.05|19.05|18.81|19|12900
6018201|5693|TTF|2013-12-04|19.04|19.1|18.91|19.02|17000
6018202|5693|TTF|2013-12-03|19.02|19.21|19|19.2|94400
6018203|5693|TTF|2013-12-02|19.17|19.17|18.9|18.97|18600
6014097|5689|TPL|2014-01-17|100.05|101.59|98.75|99.02|33400
6014098|5689|TPL|2014-01-16|98|102.86|98|99.73|36100
6014099|5689|TPL|2014-01-15|98.3|98.3|97.08|97.86|58500
6014100|5689|TPL|2014-01-14|98.5|99.01|97.11|97.94|13200
6014101|5689|TPL|2014-01-13|99.29|99.3|98.01|98.02|11200
6014102|5689|TPL|2014-01-10|98.14|99.05|98|98.71|13600
6014103|5689|TPL|2014-01-09|98.06|99|97.52|98.55|18100
6014104|5689|TPL|2014-01-08|99.15|99.5|97.95|98.45|14800
6014105|5689|TPL|2014-01-07|100.32|100.48|98.61|98.65|16700
6014106|5689|TPL|2014-01-06|99.7|100.16|99.07|99.57|18500
6014107|5689|TPL|2014-01-03|99.5|100.35|99.14|99.5|14400
6014108|5689|TPL|2014-01-02|99.46|99.85|99.08|99.5|14300
6014109|5689|TPL|2013-12-31|99.01|100|98.97|99.99|12900
6014110|5689|TPL|2013-12-30|98.63|100.25|97.79|99.28|7600
6014111|5689|TPL|2013-12-27|99.71|100.1|99.03|99.03|5200
6014112|5689|TPL|2013-12-26|98.35|100.1|98.35|99.96|9600
6014113|5689|TPL|2013-12-24|98.04|99.55|98.04|98.4|16500
6014114|5689|TPL|2013-12-23|99.18|99.45|97.61|98.26|24400
6014115|5689|TPL|2013-12-20|100.54|100.94|98.9|99.51|12000
6014116|5689|TPL|2013-12-19|100.48|100.58|99.9|100.04|12600
6014117|5689|TPL|2013-12-18|100.63|100.99|98.52|100.14|21300
6014118|5689|TPL|2013-12-17|98.92|100.51|98.92|99.79|9500
6014119|5689|TPL|2013-12-16|99.15|99.75|99.1|99.31|8600
6014120|5689|TPL|2013-12-13|99|99.5|98.75|99.5|14900
6014121|5689|TPL|2013-12-12|97.67|98.79|97.66|98.22|19100
6014122|5689|TPL|2013-12-11|97.89|98.49|96.8|98.49|15100
6014123|5689|TPL|2013-12-10|97.74|97.89|97.2|97.36|10700
6014124|5689|TPL|2013-12-09|96.8|97.5|96.25|96.71|9600
6014125|5689|TPL|2013-12-06|96.4|97.71|96.4|97.19|13200
6014126|5689|TPL|2013-12-05|97.05|97.7|97|97.5|11000
6014127|5689|TPL|2013-12-04|98.13|98.72|97.33|97.42|18400
6014128|5689|TPL|2013-12-03|99.97|99.97|98.22|98.75|12100
6014129|5689|TPL|2013-12-02|100|101.39|98.61|99.69|10600
6027313|5702|SRF|2014-01-17|17.2|17.33|17.12|17.31|56600
6027314|5702|SRF|2014-01-16|17.19|17.2|17.07|17.2|32100
6027315|5702|SRF|2014-01-15|17.12|17.19|17.08|17.16|34100
6027316|5702|SRF|2014-01-14|17.14|17.19|17.02|17.17|33300
6027317|5702|SRF|2014-01-13|17.03|17.16|17.03|17.13|29500
6027318|5702|SRF|2014-01-10|17.01|17.08|16.9|17.06|28900
6027319|5702|SRF|2014-01-09|17.04|17.04|16.88|16.98|23400
6027320|5702|SRF|2014-01-08|17.05|17.05|16.89|16.97|25700
6027321|5702|SRF|2014-01-07|16.99|17.08|16.91|17.06|33900
6027322|5702|SRF|2014-01-06|16.9|16.93|16.79|16.89|63000
6027323|5702|SRF|2014-01-03|16.88|16.88|16.64|16.85|54100
6027324|5702|SRF|2014-01-02|17|17|16.74|16.81|34000
6027325|5702|SRF|2013-12-31|16.69|16.97|16.69|16.97|158900
6027326|5702|SRF|2013-12-30|16.96|17|16.83|16.87|124500
6027327|5702|SRF|2013-12-27|16.97|17.07|16.88|16.98|93800
6027328|5702|SRF|2013-12-26|17|17.07|16.8|16.84|71000
6027329|5702|SRF|2013-12-24|16.85|17.02|16.77|17|23100
6027330|5702|SRF|2013-12-23|16.74|16.85|16.56|16.85|75700
6027331|5702|SRF|2013-12-20|16.67|16.67|16.4|16.65|113100
6027332|5702|SRF|2013-12-19|16.5|16.5|16.21|16.45|91600
6027333|5702|SRF|2013-12-18|16.59|16.61|16.33|16.44|61400
6027334|5702|SRF|2013-12-17|16.47|16.64|16.45|16.48|79500
6027335|5702|SRF|2013-12-16|16.5|16.57|16.42|16.57|79700
6027336|5702|SRF|2013-12-13|16.91|16.91|16.73|16.83|85900
6027337|5702|SRF|2013-12-12|16.88|16.92|16.73|16.78|55700
6027338|5702|SRF|2013-12-11|17.05|17.05|16.74|16.77|56200
6027339|5702|SRF|2013-12-10|16.72|16.96|16.72|16.93|68300
6027340|5702|SRF|2013-12-09|16.87|16.91|16.6|16.86|37300
6027341|5702|SRF|2013-12-06|16.77|16.98|16.7|16.78|33800
6027342|5702|SRF|2013-12-05|16.8|16.8|16.56|16.56|74000
6027343|5702|SRF|2013-12-04|16.98|17|16.6|16.72|50500
6005884|5681|TNH|2014-01-17|168.71|168.98|161.33|162.04|43900
6005885|5681|TNH|2014-01-16|159.47|167.9|158.51|167.4|65200
6005886|5681|TNH|2014-01-15|156.97|159.93|155.67|158.34|26500
6005887|5681|TNH|2014-01-14|155.95|158.21|155.18|156.42|32300
6005888|5681|TNH|2014-01-13|163.83|164.53|153.17|154|55900
6005889|5681|TNH|2014-01-10|159|161.5|158.22|161.48|44600
6005890|5681|TNH|2014-01-09|153.98|159.44|153.5|158.22|56900
6005891|5681|TNH|2014-01-08|149.87|153.5|149.04|153.5|44600
6005892|5681|TNH|2014-01-07|147|149.1|146.44|148.86|42200
6005893|5681|TNH|2014-01-06|146|149.85|145|145.1|54500
6005894|5681|TNH|2014-01-03|142.67|145|142.5|144.47|26600
6005895|5681|TNH|2014-01-02|141|142.14|140.12|141.49|45500
6005896|5681|TNH|2013-12-31|141.88|144.18|140|141.1|71600
6005897|5681|TNH|2013-12-30|142.35|143.93|139.84|142.78|47300
6005898|5681|TNH|2013-12-27|146.5|147.99|141|142.5|53100
6005899|5681|TNH|2013-12-26|149.11|149.41|146.05|147.63|39900
6005900|5681|TNH|2013-12-24|149.09|149.6|147.01|148.28|12500
6005901|5681|TNH|2013-12-23|144.5|149.5|144.5|148.2|62300
6005902|5681|TNH|2013-12-20|134.25|146.3|134.25|144.39|110100
6005903|5681|TNH|2013-12-19|139|139|132.51|135|127700
6005904|5681|TNH|2013-12-18|144.69|144.74|136.51|139.37|138700
6005905|5681|TNH|2013-12-17|148|148.23|145.01|145.27|47700
6005906|5681|TNH|2013-12-16|152.11|152.5|145|148.13|92000
6005907|5681|TNH|2013-12-13|153.14|154.99|152.25|152.89|15500
6005908|5681|TNH|2013-12-12|152.53|154.49|150.16|153.39|49400
6005909|5681|TNH|2013-12-11|153.21|154.03|152.18|152.89|21200
6005910|5681|TNH|2013-12-10|153.61|156.11|153.11|153.86|27000
6005911|5681|TNH|2013-12-09|154.86|157.14|153.65|155|27700
6005912|5681|TNH|2013-12-06|157.25|159.49|154.26|155.25|30800
6005913|5681|TNH|2013-12-05|169|169.91|156.13|156.6|43700
6005914|5681|TNH|2013-12-04|154.95|169.75|154.85|168.33|95400
6005915|5681|TNH|2013-12-03|152|155.2|152|154.25|40100
6005916|5681|TNH|2013-12-02|157|157.43|153|153.19|30600
6041639|5720|TIF|2014-01-17|87.69|88.39|86.58|86.71|1556400
6041640|5720|TIF|2014-01-16|88.28|88.29|87.11|87.76|1113700
6041641|5720|TIF|2014-01-15|88.57|89.4|88.14|88.44|1058700
6041642|5720|TIF|2014-01-14|88.02|88.97|87.8|88.25|1469300
6041643|5720|TIF|2014-01-13|90.3|90.48|86.85|87.44|2279500
6041644|5720|TIF|2014-01-10|93|93.21|89.7|90.36|2508400
6041645|5720|TIF|2014-01-09|91.2|92.77|90.92|92.01|1233700
6041646|5720|TIF|2014-01-08|92.1|92.11|91.25|91.7|694800
6041647|5720|TIF|2014-01-07|92.2|92.42|91.17|92.15|680100
6041648|5720|TIF|2014-01-06|92.47|92.89|91.51|91.64|801000
6041649|5720|TIF|2014-01-03|92.42|92.61|92|92.28|599600
6041650|5720|TIF|2014-01-02|92.2|93.64|92.04|92.55|862000
6041651|5720|TIF|2013-12-31|92.26|93.02|91.87|92.78|635300
6041652|5720|TIF|2013-12-30|91.43|92.18|90.91|92.09|689000
6041653|5720|TIF|2013-12-27|91.4|92|90.61|90.87|560300
6041654|5720|TIF|2013-12-26|91.08|91.18|90.59|90.97|497500
6041655|5720|TIF|2013-12-24|90.5|91.41|90.39|91.03|288100
6041656|5720|TIF|2013-12-23|89.5|91.37|89.49|90.5|1267200
6041657|5720|TIF|2013-12-20|90.83|91.38|90.47|90.62|1081200
6041658|5720|TIF|2013-12-19|90.85|91.2|90.29|90.43|806200
6041659|5720|TIF|2013-12-18|90.24|91.51|88.97|91.47|1166200
6041660|5720|TIF|2013-12-17|90.86|90.97|89.93|90.32|891200
6041661|5720|TIF|2013-12-16|89.16|91.1|89.16|90.85|962500
6041662|5720|TIF|2013-12-13|89.3|89.78|88.84|89.31|611400
6041663|5720|TIF|2013-12-12|89.21|89.5|88.63|89.2|678900
6041664|5720|TIF|2013-12-11|90.04|90.3|88.87|89.1|885500
6041665|5720|TIF|2013-12-10|90|90.52|89.49|90.09|692300
6041666|5720|TIF|2013-12-09|89.86|90.93|89.86|90.33|868000
6041667|5720|TIF|2013-12-06|90.46|90.55|88.86|89.7|1087500
6041668|5720|TIF|2013-12-05|89.92|90.74|88.97|89.7|1500600
6041669|5720|TIF|2013-12-04|88.12|89.47|88|88.58|871000
6041670|5720|TIF|2013-12-03|87.9|89.09|87.63|88.42|1087000
6041671|5720|TIF|2013-12-02|89.14|89.42|87.83|88.04|1152600
6077163|5753|TCI|2014-01-17|9.88|10.21|9.88|10.21|1300
6077164|5753|TCI|2014-01-16|9.94|9.94|9.94|9.94|0
6077165|5753|TCI|2014-01-15|9.64|9.94|9.6|9.94|5500
6077166|5753|TCI|2014-01-14|9.28|9.28|9.28|9.28|300
6077167|5753|TCI|2014-01-13|9.35|9.42|9.28|9.28|1400
6077168|5753|TCI|2014-01-10|9.33|9.33|9.33|9.33|0
6077169|5753|TCI|2014-01-09|9.2|9.35|9.18|9.33|1300
6077170|5753|TCI|2014-01-08|9.25|9.25|9.25|9.25|0
6077171|5753|TCI|2014-01-07|9.15|9.29|9.11|9.25|1900
6077172|5753|TCI|2014-01-06|9|9.1|8.9|9.1|5200
6077173|5753|TCI|2014-01-03|9|9.28|8.8|8.8|9200
6077174|5753|TCI|2014-01-02|9.53|10.13|8.8|9.02|23700
6077175|5753|TCI|2013-12-31|9.13|9.44|9.13|9.44|2600
6077176|5753|TCI|2013-12-30|8.59|9.13|8.59|9.13|6300
6077177|5753|TCI|2013-12-27|8.5|8.5|8.5|8.5|0
6077178|5753|TCI|2013-12-26|8.5|8.5|8.5|8.5|0
6077179|5753|TCI|2013-12-24|8.46|8.5|8.46|8.5|300
6077180|5753|TCI|2013-12-23|8.4|8.55|8.4|8.55|600
6077181|5753|TCI|2013-12-20|8.33|8.33|8.33|8.33|0
6077182|5753|TCI|2013-12-19|8.33|8.33|8.33|8.33|0
6077183|5753|TCI|2013-12-18|8.33|8.33|8.33|8.33|200
6077184|5753|TCI|2013-12-17|8.33|8.33|8.33|8.33|100
6077185|5753|TCI|2013-12-16|8.44|8.44|8.44|8.44|300
6077186|5753|TCI|2013-12-13|8.34|8.34|8.34|8.34|0
6077187|5753|TCI|2013-12-12|8.34|8.34|8.34|8.34|0
6077188|5753|TCI|2013-12-11|8.34|8.34|8.34|8.34|200
6077189|5753|TCI|2013-12-10|8.4|8.4|8.4|8.4|200
6077190|5753|TCI|2013-12-09|8.25|8.26|8.25|8.26|500
6077191|5753|TCI|2013-12-06|8.45|8.45|8.2|8.2|700
6077192|5753|TCI|2013-12-05|8.5|8.5|8.5|8.5|300
6077193|5753|TCI|2013-12-04|8.45|8.53|8.45|8.53|800
6077194|5753|TCI|2013-12-03|8.28|8.35|8.2|8.35|1200
6077195|5753|TCI|2013-12-02|8.15|8.25|8.11|8.25|1200
6067201|5745|TSS|2014-01-17|32.45|32.48|32.11|32.2|940400
6067202|5745|TSS|2014-01-16|32.57|32.61|32.4|32.44|651300
6067203|5745|TSS|2014-01-15|32.39|32.9|32.39|32.68|1291700
6067204|5745|TSS|2014-01-14|32.07|32.49|31.97|32.31|1185500
6067205|5745|TSS|2014-01-13|32.58|32.61|31.89|32.03|1328400
6067206|5745|TSS|2014-01-10|32.87|32.88|32.47|32.5|1352200
6067207|5745|TSS|2014-01-09|33.1|33.19|32.71|32.74|1790700
6067208|5745|TSS|2014-01-08|32.93|33.09|32.74|32.99|1221800
6067209|5745|TSS|2014-01-07|32.87|33.06|32.87|33.03|699600
6067210|5745|TSS|2014-01-06|32.94|32.99|32.68|32.8|900100
6067211|5745|TSS|2014-01-03|32.91|32.99|32.67|32.85|679400
6067212|5745|TSS|2014-01-02|33.23|33.23|32.69|32.79|1045100
6067213|5745|TSS|2013-12-31|33.31|33.44|33.13|33.28|614000
6067214|5745|TSS|2013-12-30|33.25|33.37|33.13|33.24|523700
6067215|5745|TSS|2013-12-27|33.39|33.42|33.12|33.2|475800
6067216|5745|TSS|2013-12-26|33.23|33.31|32.97|33.3|462000
6067217|5745|TSS|2013-12-24|32.97|33.19|32.96|33.08|439000
6067218|5745|TSS|2013-12-23|33.16|33.17|32.9|33.02|895100
6067219|5745|TSS|2013-12-20|32.77|33.09|32.56|33.06|1458800
6067220|5745|TSS|2013-12-19|32.36|33.07|32.23|32.74|2927800
6067221|5745|TSS|2013-12-18|31.8|32.51|31.67|32.46|2720200
6067222|5745|TSS|2013-12-17|31.47|31.67|31.19|31.54|1337900
6067223|5745|TSS|2013-12-16|31.4|31.56|31.25|31.49|1359400
6067224|5745|TSS|2013-12-13|31.24|31.4|30.95|31.29|1255500
6067225|5745|TSS|2013-12-12|30.97|31.34|30.88|31.2|1206400
6067226|5745|TSS|2013-12-11|31.24|31.28|30.95|31.03|1535500
6067227|5745|TSS|2013-12-10|30.82|31.29|30.78|31.18|1840200
6067228|5745|TSS|2013-12-09|30.86|30.96|30.67|30.92|1384500
6067229|5745|TSS|2013-12-06|30.66|31.11|30.47|30.76|2758800
6067230|5745|TSS|2013-12-05|30.52|30.63|30.17|30.34|1916300
6067231|5745|TSS|2013-12-04|31.15|31.18|30.31|30.63|2577900
6067232|5745|TSS|2013-12-03|31.05|31.44|30.98|31.32|2058300
6067233|5745|TSS|2013-12-02|31.09|31.09|30.72|30.79|1236300
6084999|5760|TRR|2014-01-17|6.98|7|6.89|6.94|8100
6085000|5760|TRR|2014-01-16|6.88|7|6.88|6.96|11500
6085001|5760|TRR|2014-01-15|6.78|6.89|6.78|6.86|14600
6085002|5760|TRR|2014-01-14|6.54|6.88|6.42|6.79|29100
6085003|5760|TRR|2014-01-13|6.69|6.69|6.36|6.47|40000
6085004|5760|TRR|2014-01-10|6.7|6.74|6.64|6.68|19800
6085005|5760|TRR|2014-01-09|6.8|6.83|6.58|6.67|13900
6085006|5760|TRR|2014-01-08|6.75|6.75|6.7|6.75|10400
6085007|5760|TRR|2014-01-07|6.63|6.8|6.62|6.73|13100
6085008|5760|TRR|2014-01-06|6.82|6.89|6.7|6.71|22500
6085009|5760|TRR|2014-01-03|6.81|7.02|6.8|6.88|16000
6085010|5760|TRR|2014-01-02|7.06|7.06|6.81|6.82|22600
6085011|5760|TRR|2013-12-31|7.17|7.34|7.1|7.14|13700
6085012|5760|TRR|2013-12-30|7.08|7.17|7.08|7.13|9700
6085013|5760|TRR|2013-12-27|7.18|7.2|7.01|7.13|10500
6085014|5760|TRR|2013-12-26|7.29|7.29|7.12|7.14|27700
6085015|5760|TRR|2013-12-24|7.28|7.43|7.26|7.3|16500
6085016|5760|TRR|2013-12-23|7.19|7.39|7.17|7.3|17700
6085017|5760|TRR|2013-12-20|7.05|7.24|7.05|7.18|147300
6085018|5760|TRR|2013-12-19|7.16|7.24|6.93|7.02|24300
6085019|5760|TRR|2013-12-18|7.12|7.19|6.97|7.09|52700
6085020|5760|TRR|2013-12-17|6.9|7.08|6.81|7.05|17300
6085021|5760|TRR|2013-12-16|6.82|6.91|6.76|6.86|22500
6085022|5760|TRR|2013-12-13|6.71|6.88|6.64|6.76|24500
6053831|5730|TOL|2014-01-06|36.59|36.6|35.64|35.65|2950300
6053832|5730|TOL|2014-01-03|36.64|36.89|36.31|36.4|1840400
6053833|5730|TOL|2014-01-02|36.76|36.87|36.31|36.63|1633900
6053834|5730|TOL|2013-12-31|36.9|37.25|36.71|37|1517500
6053835|5730|TOL|2013-12-30|36.7|36.96|36.4|36.8|1427400
6053836|5730|TOL|2013-12-27|36.54|36.95|36.34|36.67|1561700
6053837|5730|TOL|2013-12-26|36.65|37.05|36.35|36.47|2258500
6053838|5730|TOL|2013-12-24|36.63|37.26|36.25|36.66|2148500
6053839|5730|TOL|2013-12-23|35.48|36.98|35.39|36.81|6161200
6053840|5730|TOL|2013-12-20|34.25|35.18|34.2|35.16|5700100
6053841|5730|TOL|2013-12-19|34.44|34.61|34.07|34.22|3383100
6053842|5730|TOL|2013-12-18|34.03|34.97|33.44|34.61|5555400
6053843|5730|TOL|2013-12-17|32.91|33.62|32.56|33.4|3984300
6053844|5730|TOL|2013-12-16|32.87|33.25|32.76|33.01|2983300
6053845|5730|TOL|2013-12-13|32.69|32.99|32.46|32.59|2547400
6053846|5730|TOL|2013-12-12|32.98|33.05|32.54|32.64|2377100
6053847|5730|TOL|2013-12-11|33.36|33.46|32.57|32.76|3367200
6053848|5730|TOL|2013-12-10|34.47|34.69|33.18|33.34|6039200
6053849|5730|TOL|2013-12-09|33|34|33|33.58|4226700
6053850|5730|TOL|2013-12-06|33.17|33.63|32.82|32.89|2537100
6053851|5730|TOL|2013-12-05|32.94|33.07|32.42|32.74|2678700
6053852|5730|TOL|2013-12-04|32.96|33.63|32.69|32.97|3921700
6053853|5730|TOL|2013-12-03|33.39|33.8|32.95|33.18|2997400
6053854|5730|TOL|2013-12-02|34.14|34.28|33.44|33.53|3055100
6056434|5732|TMK|2014-01-17|78.02|78.13|77.47|77.71|327600
6056435|5732|TMK|2014-01-16|78.24|78.35|77.81|77.97|238900
6056436|5732|TMK|2014-01-15|77.13|78.45|77.13|78.41|566500
6056437|5732|TMK|2014-01-14|77.36|78.33|77.01|78.32|553500
6056438|5732|TMK|2014-01-13|78.04|78.43|76.91|77.17|424700
6056439|5732|TMK|2014-01-10|78.84|78.94|77.86|78.27|509500
6056440|5732|TMK|2014-01-09|78.55|78.75|77.92|78.69|681300
6056441|5732|TMK|2014-01-08|78.06|78.68|77.78|78.53|757200
6056442|5732|TMK|2014-01-07|77.6|78.49|77.3|77.94|438700
6056443|5732|TMK|2014-01-06|77.84|77.94|77.03|77.3|477900
6056444|5732|TMK|2014-01-03|77.46|77.85|77.13|77.58|304400
6056445|5732|TMK|2014-01-02|78.18|78.18|77.08|77.43|385500
6056446|5732|TMK|2013-12-31|78.26|78.38|77.81|78.15|330200
6056447|5732|TMK|2013-12-30|78.24|78.3|77.94|78.28|234300
6056448|5732|TMK|2013-12-27|78.62|79.42|77.96|78.24|196900
6056449|5732|TMK|2013-12-26|78.38|78.72|78.04|78.53|233900
6056450|5732|TMK|2013-12-24|78.01|78.47|77.7|78.27|113700
6056451|5732|TMK|2013-12-23|78.06|78.34|77.58|78.05|522800
6056452|5732|TMK|2013-12-20|77.15|78.01|76.57|77.85|835200
6056453|5732|TMK|2013-12-19|76.8|77.12|76.26|77|463800
6056454|5732|TMK|2013-12-18|76.36|76.92|74.88|76.88|747300
6056455|5732|TMK|2013-12-17|76.25|76.34|75.55|76.08|421900
6056456|5732|TMK|2013-12-16|76.09|76.65|75.85|76.14|543400
6056457|5732|TMK|2013-12-13|76.25|76.37|75.66|75.84|351200
6056458|5732|TMK|2013-12-12|75.94|76.36|75.7|76.11|317500
6056459|5732|TMK|2013-12-11|76.48|76.61|75.92|76.16|551400
6056460|5732|TMK|2013-12-10|76.63|76.95|76.32|76.53|367300
6056461|5732|TMK|2013-12-09|77.15|77.15|76.71|76.94|392100
6056462|5732|TMK|2013-12-06|76.28|76.79|75.9|76.78|402700
6056463|5732|TMK|2013-12-05|75.74|75.92|75.26|75.56|395400
6056464|5732|TMK|2013-12-04|75.01|75.94|74.61|75.77|705000
6056465|5732|TMK|2013-12-03|75.73|76.27|74.86|75.24|447200
6056466|5732|TMK|2013-12-02|76.05|77.04|75.92|76.17|309100
6051210|5728|TJX|2014-01-17|62.22|62.42|61.75|61.86|4818800
6051211|5728|TJX|2014-01-16|62.48|62.72|62.03|62.13|3068600
6051212|5728|TJX|2014-01-15|62.92|63.05|62.39|62.55|2613100
6051213|5728|TJX|2014-01-14|63|63.2|62.39|62.86|3442900
6051214|5728|TJX|2014-01-13|63.91|64.38|62.76|62.91|3643700
6051215|5728|TJX|2014-01-10|63.66|64.07|63.5|64.05|2880200
6051216|5728|TJX|2014-01-09|63.59|63.79|63.23|63.32|2520500
6051217|5728|TJX|2014-01-08|63.28|63.56|62.91|63.5|3048000
6051218|5728|TJX|2014-01-07|63|64|62.95|63.18|3146900
6051219|5728|TJX|2014-01-06|63.82|64.02|62.87|62.91|3138500
6051220|5728|TJX|2014-01-03|63.26|64.14|63.25|63.6|1651300
6051221|5728|TJX|2014-01-02|63.36|64.33|63.19|63.48|2098500
6051222|5728|TJX|2013-12-31|63.32|63.8|63.25|63.73|1628100
6051223|5728|TJX|2013-12-30|63.43|63.72|62.99|63.32|1761300
6051224|5728|TJX|2013-12-27|63.75|63.78|63.12|63.38|1652200
6051225|5728|TJX|2013-12-26|63.2|63.81|63.18|63.65|1606400
6051226|5728|TJX|2013-12-24|62.99|63.38|62.86|63.03|1169600
6051227|5728|TJX|2013-12-23|62.84|62.99|62.46|62.71|2127900
6051228|5728|TJX|2013-12-20|62.57|63.14|62.36|62.49|5139100
6051229|5728|TJX|2013-12-19|62.28|62.58|61.96|62.55|3153700
6051230|5728|TJX|2013-12-18|61.4|62.52|61.09|62.5|3623800
6027344|5702|SRF|2013-12-03|17.08|17.08|16.84|16.94|91700
6027345|5702|SRF|2013-12-02|17.2|17.2|16.96|17.03|32400
6026007|5701|SRV|2014-01-17|8.02|8.04|7.99|7.99|55700
6026008|5701|SRV|2014-01-16|7.98|8.02|7.97|8.02|92500
6026009|5701|SRV|2014-01-15|8.01|8.05|7.96|7.97|89100
6026010|5701|SRV|2014-01-14|8|8.01|7.97|7.98|66600
6026011|5701|SRV|2014-01-13|8.01|8.02|7.97|7.98|64400
6026012|5701|SRV|2014-01-10|8.04|8.05|8|8|66000
6026013|5701|SRV|2014-01-09|8.07|8.07|8|8.02|72200
6026014|5701|SRV|2014-01-08|8.06|8.1|7.98|8.1|118600
6026015|5701|SRV|2014-01-07|7.98|8.04|7.97|8.04|96800
6026016|5701|SRV|2014-01-06|7.99|8.03|7.96|7.96|84900
6026017|5701|SRV|2014-01-03|7.99|7.99|7.92|7.98|136100
6026018|5701|SRV|2014-01-02|7.98|7.99|7.95|7.96|155900
6026019|5701|SRV|2013-12-31|8.02|8.03|7.97|8.02|143600
6026020|5701|SRV|2013-12-30|8.04|8.04|7.97|7.98|110100
6026021|5701|SRV|2013-12-27|8|8.05|7.96|8.03|108000
6026022|5701|SRV|2013-12-26|7.98|8.02|7.98|8|119300
6026023|5701|SRV|2013-12-24|7.98|8.07|7.96|7.99|110500
6026024|5701|SRV|2013-12-23|8|8.03|7.94|7.95|174100
6026025|5701|SRV|2013-12-20|7.99|8.06|7.91|7.94|181900
6026026|5701|SRV|2013-12-19|7.96|7.99|7.91|7.91|255900
6026027|5701|SRV|2013-12-18|8.05|8.07|7.92|7.97|149700
6026028|5701|SRV|2013-12-17|8.08|8.1|7.91|8|303700
6026029|5701|SRV|2013-12-16|8.05|8.2|8.01|8.05|276500
6026030|5701|SRV|2013-12-13|8.14|8.15|8.1|8.15|99900
6026031|5701|SRV|2013-12-12|8|8.14|8|8.14|203000
6026032|5701|SRV|2013-12-11|8.1|8.15|8.03|8.05|120500
6026033|5701|SRV|2013-12-10|8.2|8.2|8.03|8.14|130200
6026034|5701|SRV|2013-12-09|8.02|8.17|8|8.17|88800
6026035|5701|SRV|2013-12-06|8.03|8.05|8|8.02|85100
6026036|5701|SRV|2013-12-05|8.1|8.1|8|8.01|103600
6026037|5701|SRV|2013-12-04|8.02|8.13|8|8.1|118900
6026038|5701|SRV|2013-12-03|8.08|8.09|8.02|8.02|56200
6026039|5701|SRV|2013-12-02|8.1|8.16|8.08|8.08|75800
6020783|5696|BX|2014-01-17|32.5|32.96|32.39|32.69|3985800
6020784|5696|BX|2014-01-16|32.36|32.49|32|32.49|2051000
6020785|5696|BX|2014-01-15|32.08|32.5|31.97|32.35|3254800
6020786|5696|BX|2014-01-14|32.2|32.39|31.86|32.07|2345100
6020787|5696|BX|2014-01-13|32.4|32.83|31.9|32.09|4091800
6020788|5696|BX|2014-01-10|32.18|32.54|32.07|32.28|3605800
6020789|5696|BX|2014-01-09|31.5|32|31.31|31.94|2642200
6020790|5696|BX|2014-01-08|31.72|31.89|31.34|31.52|2395600
6020791|5696|BX|2014-01-07|31.76|31.85|31.17|31.75|5468700
6020792|5696|BX|2014-01-06|32.28|32.68|31.42|31.48|6741900
6020793|5696|BX|2014-01-03|31.56|32.23|31.48|32.05|4700700
6020794|5696|BX|2014-01-02|31.5|31.99|31.06|31.28|6886800
6020795|5696|BX|2013-12-31|31.29|31.94|31.29|31.5|3389900
6020796|5696|BX|2013-12-30|31.5|31.94|31.29|31.29|3337600
6020797|5696|BX|2013-12-27|31.33|31.57|31.22|31.35|2040100
6020798|5696|BX|2013-12-26|31.25|31.46|31.11|31.22|2071600
6020799|5696|BX|2013-12-24|30.92|31.27|30.81|31.01|1619600
6020800|5696|BX|2013-12-23|30.47|31.03|30.31|30.86|5132700
6020801|5696|BX|2013-12-20|30.21|30.38|29.9|30.24|3822500
6020802|5696|BX|2013-12-19|30.37|30.49|29.94|30.13|5564300
6020803|5696|BX|2013-12-18|29.95|30.47|29.86|30.32|5719800
6020804|5696|BX|2013-12-17|29.25|29.92|28.9|29.81|6752500
6020805|5696|BX|2013-12-16|29.25|29.51|29.13|29.24|3281700
6020806|5696|BX|2013-12-13|29.06|29.23|28.9|29.04|3266900
6020807|5696|BX|2013-12-12|29.14|29.19|28.72|28.97|4158100
6020808|5696|BX|2013-12-11|29.4|29.69|28.82|29.15|4827100
6020809|5696|BX|2013-12-10|28.69|29.26|28.5|29.21|3708200
6020810|5696|BX|2013-12-09|28.36|28.85|28.17|28.51|3052600
6020811|5696|BX|2013-12-06|28.2|28.68|28.1|28.24|3984900
6020812|5696|BX|2013-12-05|28.1|28.17|27.64|27.75|2463000
6020813|5696|BX|2013-12-04|28.35|28.51|28.03|28.17|5307500
6020814|5696|BX|2013-12-03|29.15|29.19|28.5|28.53|3191800
6020815|5696|BX|2013-12-02|28.8|29.48|28.7|29.1|5221600
6011485|5687|TEVA|2014-01-17|43.39|44.43|43.39|44.27|5181200
6011486|5687|TEVA|2014-01-16|43.84|44.09|43.35|43.55|5531400
6011487|5687|TEVA|2014-01-15|43.84|44.46|43.26|44.01|10290600
6011488|5687|TEVA|2014-01-14|41.45|45.12|41.32|44.21|14673700
6011489|5687|TEVA|2014-01-13|41.99|42.05|41.32|41.43|3680500
6011490|5687|TEVA|2014-01-10|41.7|42|41.18|41.87|5378700
6011491|5687|TEVA|2014-01-09|40.97|41.61|40.83|41.57|8368300
6011492|5687|TEVA|2014-01-08|41.27|41.59|40.77|41.05|10302300
6011493|5687|TEVA|2014-01-07|40.4|41.34|40.36|41.21|6085500
6011494|5687|TEVA|2014-01-06|39.9|40.54|39.64|40.49|4404200
6051231|5728|TJX|2013-12-17|61.83|61.94|61.36|61.36|2450400
6051232|5728|TJX|2013-12-16|61.41|61.84|61.09|61.62|2879800
6051233|5728|TJX|2013-12-13|61.52|61.54|61.1|61.17|2938000
6051234|5728|TJX|2013-12-12|61.42|61.86|61.08|61.25|3382500
6051235|5728|TJX|2013-12-11|62.35|62.43|61.26|61.35|3668100
6051236|5728|TJX|2013-12-10|62|62.48|61.9|62.18|3296400
6051237|5728|TJX|2013-12-09|63.48|63.48|61.91|62.06|3968000
6051238|5728|TJX|2013-12-06|62.72|62.76|61.87|62.34|3329300
6051239|5728|TJX|2013-12-05|62.57|62.91|62.18|62.23|3354800
6051240|5728|TJX|2013-12-04|62.05|62.81|61.63|62.61|5179400
6051241|5728|TJX|2013-12-03|62.32|62.63|62.08|62.45|3586600
6051242|5728|TJX|2013-12-02|62.98|63.45|62.55|62.71|4469200
6064209|5742|TYN|2014-01-17|27.08|27.13|27.07|27.08|12300
6064210|5742|TYN|2014-01-16|27.24|27.34|26.99|27.22|16700
6064211|5742|TYN|2014-01-15|27.11|27.3|27.04|27.1|9500
6064212|5742|TYN|2014-01-14|27.44|27.44|27.12|27.23|6200
6064213|5742|TYN|2014-01-13|27.45|27.53|27.23|27.26|10900
6064214|5742|TYN|2014-01-10|27.35|27.47|27.2|27.32|8800
6064215|5742|TYN|2014-01-09|27.54|27.54|27.15|27.22|9000
6064216|5742|TYN|2014-01-08|27.69|27.69|27.25|27.39|9200
6064217|5742|TYN|2014-01-07|27.64|27.64|27.5|27.59|5200
6064218|5742|TYN|2014-01-06|27.58|27.67|27.41|27.57|5700
6064219|5742|TYN|2014-01-03|27.66|27.66|27.24|27.49|11700
6064220|5742|TYN|2014-01-02|27.78|27.78|27.35|27.42|5900
6064221|5742|TYN|2013-12-31|27.27|27.8|27.18|27.78|13400
6064222|5742|TYN|2013-12-30|27.48|27.5|27.36|27.37|11300
6064223|5742|TYN|2013-12-27|27.5|27.68|27.39|27.68|12900
6064224|5742|TYN|2013-12-26|27.64|27.74|27.57|27.64|13300
6064225|5742|TYN|2013-12-24|27.62|27.81|27.42|27.7|8200
6064226|5742|TYN|2013-12-23|26.85|27.52|26.66|27.5|28100
6064227|5742|TYN|2013-12-20|26.21|26.68|26.21|26.68|19100
6064228|5742|TYN|2013-12-19|26|26.36|26|26.36|13500
6064229|5742|TYN|2013-12-18|26|26.13|26|26.04|8300
6064230|5742|TYN|2013-12-17|26.18|26.23|25.83|26.07|12600
6064231|5742|TYN|2013-12-16|25.97|26.28|25.96|26.09|9600
6064232|5742|TYN|2013-12-13|25.78|26.13|25.7|26.05|8600
6064233|5742|TYN|2013-12-12|25.94|26.07|25.81|25.89|17900
6064234|5742|TYN|2013-12-11|26.38|26.39|26.01|26.03|19100
6064235|5742|TYN|2013-12-10|26.25|26.37|26.1|26.25|13600
6064236|5742|TYN|2013-12-09|26.54|26.65|26.25|26.3|26500
6064237|5742|TYN|2013-12-06|26.58|26.84|26.5|26.62|13300
6064238|5742|TYN|2013-12-05|26.51|26.86|26.46|26.54|6100
6064239|5742|TYN|2013-12-04|26.78|26.78|26.52|26.65|11300
6064240|5742|TYN|2013-12-03|27.02|27.02|26.69|26.77|9900
6064241|5742|TYN|2013-12-02|27.4|27.4|26.87|26.92|25600
6063334|5741|NTG|2014-01-17|26.88|27.08|26.67|26.97|75400
6063335|5741|NTG|2014-01-16|26.15|26.83|26.15|26.8|95200
6063336|5741|NTG|2014-01-15|26.38|26.47|26.18|26.27|97300
6063337|5741|NTG|2014-01-14|26.9|26.9|26.31|26.37|94200
6063338|5741|NTG|2014-01-13|26.9|27.19|26.66|26.73|96300
6063339|5741|NTG|2014-01-10|27.16|27.25|26.77|26.95|69000
6063340|5741|NTG|2014-01-09|27.21|27.25|26.97|27|53100
6063341|5741|NTG|2014-01-08|27.21|27.24|27.02|27.02|55100
6063342|5741|NTG|2014-01-07|27.29|27.49|27.16|27.3|78300
6063343|5741|NTG|2014-01-06|27.41|27.42|27.12|27.17|90500
6063344|5741|NTG|2014-01-03|27.44|27.44|27.01|27.4|77700
6063345|5741|NTG|2014-01-02|27.38|27.4|26.72|27.27|134800
6063346|5741|NTG|2013-12-31|27.03|27.44|27.01|27.35|105000
6063347|5741|NTG|2013-12-30|26.87|27.18|26.66|27.18|143900
6063348|5741|NTG|2013-12-27|26.76|26.98|26.5|26.71|83900
6063349|5741|NTG|2013-12-26|27.07|27.1|26.85|26.85|43100
6063350|5741|NTG|2013-12-24|26.82|27.15|26.64|27.15|67500
6063351|5741|NTG|2013-12-23|26.03|26.6|25.85|26.6|114200
6063352|5741|NTG|2013-12-20|25.51|25.9|25.51|25.9|72800
6063353|5741|NTG|2013-12-19|25.66|25.81|25.38|25.59|140700
6063354|5741|NTG|2013-12-18|25.87|25.94|25.47|25.65|112200
6063355|5741|NTG|2013-12-17|25.75|25.99|25.65|25.93|86300
6063356|5741|NTG|2013-12-16|25.6|25.9|25.6|25.81|128300
6063357|5741|NTG|2013-12-13|25.36|25.73|25.28|25.5|79500
6063358|5741|NTG|2013-12-12|25.38|25.67|25.31|25.41|73600
6063359|5741|NTG|2013-12-11|25.65|25.74|25.4|25.48|102500
6063360|5741|NTG|2013-12-10|25.5|25.83|25.41|25.74|115200
6063361|5741|NTG|2013-12-09|25.99|26.17|25.58|25.62|110500
6063362|5741|NTG|2013-12-06|26.21|26.5|25.95|26.06|115300
6063363|5741|NTG|2013-12-05|26.52|26.7|26.16|26.2|75500
6063364|5741|NTG|2013-12-04|26.83|26.88|26.56|26.65|70100
6063365|5741|NTG|2013-12-03|26.99|26.99|26.74|26.96|72200
6063366|5741|NTG|2013-12-02|27.23|27.24|26.83|26.94|71000
6011495|5687|TEVA|2014-01-03|40.27|40.38|39.88|39.88|2084300
6011496|5687|TEVA|2014-01-02|40.02|40.49|39.8|40.26|4325700
6011497|5687|TEVA|2013-12-31|40.03|40.2|39.92|40.08|2036700
6011498|5687|TEVA|2013-12-30|39.74|40.14|39.6|40.09|3574400
6011499|5687|TEVA|2013-12-27|39.92|39.96|39.62|39.89|3025600
6011500|5687|TEVA|2013-12-26|39.64|40.09|39.53|39.71|2919300
6011501|5687|TEVA|2013-12-24|39.15|40.01|38.97|39.77|3156500
6011502|5687|TEVA|2013-12-23|39.51|39.67|38.98|39.05|4960800
6011503|5687|TEVA|2013-12-20|39.25|39.65|39.19|39.51|4771800
6011504|5687|TEVA|2013-12-19|39.7|39.82|39.2|39.36|4211300
6011505|5687|TEVA|2013-12-18|39.86|39.96|39.45|39.84|4692800
6011506|5687|TEVA|2013-12-17|39.66|40.1|39.53|39.84|4734000
6011507|5687|TEVA|2013-12-16|39.8|39.92|39.6|39.72|3095900
6011508|5687|TEVA|2013-12-13|39.58|39.95|39.41|39.82|4925500
6011509|5687|TEVA|2013-12-12|39.98|40|39.39|39.51|3603700
6011510|5687|TEVA|2013-12-11|41.03|41.15|39.73|39.91|6633600
6011511|5687|TEVA|2013-12-10|40.2|41.45|40.06|41.03|14680000
6011512|5687|TEVA|2013-12-09|39.73|40.25|39.34|40.15|5835500
6011513|5687|TEVA|2013-12-06|40.19|40.19|39.63|39.65|5766700
6011514|5687|TEVA|2013-12-05|40.07|40.16|39.64|39.93|5343900
6011515|5687|TEVA|2013-12-04|40.08|40.29|39.92|40.03|4551600
6011516|5687|TEVA|2013-12-03|40.68|40.71|40.04|40.2|6093800
6011517|5687|TEVA|2013-12-02|40.68|40.88|40.55|40.63|3666700
6027790|5703|DNY|2014-01-17|19.63|19.63|19.46|19.47|1900
6027791|5703|DNY|2014-01-16|19.49|19.56|19.21|19.52|17500
6027792|5703|DNY|2014-01-15|19.4|19.67|19.4|19.67|1300
6027793|5703|DNY|2014-01-14|19.29|19.46|19.29|19.4|1300
6027794|5703|DNY|2014-01-13|19.65|19.68|19.46|19.46|600
6027795|5703|DNY|2014-01-10|19.7|19.7|19.42|19.42|10900
6027796|5703|DNY|2014-01-09|19.35|19.61|19.32|19.41|4900
6027797|5703|DNY|2014-01-08|19.59|19.59|19.59|19.59|1000
6027798|5703|DNY|2014-01-07|19.55|19.57|19.38|19.57|2300
6027799|5703|DNY|2014-01-06|19.27|19.35|19.27|19.35|500
6027800|5703|DNY|2014-01-03|19.26|19.35|19.26|19.34|7200
6027801|5703|DNY|2014-01-02|19.23|19.23|19.23|19.23|0
6027802|5703|DNY|2013-12-31|19.23|19.23|19.23|19.23|0
6027803|5703|DNY|2013-12-30|19.16|19.24|19.16|19.23|1200
6027804|5703|DNY|2013-12-27|19.37|19.51|19.11|19.11|2000
6027805|5703|DNY|2013-12-26|19.91|20.06|19.91|20.03|2000
6027806|5703|DNY|2013-12-24|19.7|19.7|19.7|19.7|0
6027807|5703|DNY|2013-12-23|19.37|19.78|19.37|19.7|13500
6027808|5703|DNY|2013-12-20|19.71|19.71|19.71|19.71|200
6027809|5703|DNY|2013-12-19|19.72|19.72|19.72|19.72|600
6027810|5703|DNY|2013-12-18|19.72|19.72|19.35|19.69|3300
6027811|5703|DNY|2013-12-17|19.51|19.51|19.33|19.51|800
6027812|5703|DNY|2013-12-16|19.28|19.28|19.28|19.28|0
6027813|5703|DNY|2013-12-13|19.02|19.28|19.02|19.28|200
6027814|5703|DNY|2013-12-12|19.19|19.27|19.13|19.21|2200
6027815|5703|DNY|2013-12-11|19.38|19.38|19.38|19.38|0
6027816|5703|DNY|2013-12-10|19.38|19.38|19.38|19.38|0
6027817|5703|DNY|2013-12-09|19.27|19.38|19.27|19.38|500
6027818|5703|DNY|2013-12-06|19.09|19.5|19.09|19.37|2500
6027819|5703|DNY|2013-12-05|19.08|19.2|19.08|19.2|400
6027820|5703|DNY|2013-12-04|19.47|19.47|19.47|19.47|0
6027821|5703|DNY|2013-12-03|19.37|19.47|19.37|19.47|1100
6027822|5703|DNY|2013-12-02|19.47|19.72|19.47|19.47|1100
6100489|5778|TRW|2014-01-17|75.1|76.11|74.9|75.74|882300
6100490|5778|TRW|2014-01-16|74.63|75.16|74.43|75.15|629800
6100491|5778|TRW|2014-01-15|74.9|75.55|74.53|74.99|1150800
6100492|5778|TRW|2014-01-14|72.65|74.85|72.48|74.62|1164700
6100493|5778|TRW|2014-01-13|73.82|74.26|72.02|72.22|583100
6100494|5778|TRW|2014-01-10|72.37|73.82|72.17|73.77|1016200
6100495|5778|TRW|2014-01-09|73.46|73.53|72.25|73.18|1086000
6100496|5778|TRW|2014-01-08|73.58|74.56|73.26|73.44|755100
6100497|5778|TRW|2014-01-07|72.79|74.08|72.79|73.47|1003900
6100498|5778|TRW|2014-01-06|72.71|73.18|72.18|72.31|676300
6100499|5778|TRW|2014-01-03|73.8|74.15|72.17|72.69|819700
6100500|5778|TRW|2014-01-02|74|74.2|72.83|73.64|669800
6100501|5778|TRW|2013-12-31|74.06|74.58|73.86|74.39|378400
6100502|5778|TRW|2013-12-30|74.14|74.24|73.12|73.93|498700
6100503|5778|TRW|2013-12-27|74.66|74.8|73.97|74.13|369700
6100504|5778|TRW|2013-12-26|75.02|75.19|74.49|74.63|278000
6100505|5778|TRW|2013-12-24|74.1|74.88|74.1|74.75|273300
6100506|5778|TRW|2013-12-23|73.06|74.04|73.06|74.02|805800
6100507|5778|TRW|2013-12-20|73.01|73.22|72.41|72.77|1283600
6100508|5778|TRW|2013-12-19|75.36|75.4|72.79|73.07|1472400
6100509|5778|TRW|2013-12-18|75.93|76.44|73.91|75.52|1224700
6100510|5778|TRW|2013-12-17|74.94|76.25|74.62|75.96|805200
6085023|5760|TRR|2013-12-12|6.51|6.78|6.5|6.67|39500
6085024|5760|TRR|2013-12-11|6.79|6.93|6.4|6.48|49200
6085025|5760|TRR|2013-12-10|7.04|7.04|6.67|6.68|71000
6085026|5760|TRR|2013-12-09|7.03|7.1|6.94|7.03|16900
6085027|5760|TRR|2013-12-06|7.03|7.15|6.88|6.99|30700
6085028|5760|TRR|2013-12-05|7.18|7.18|6.91|6.92|19400
6085029|5760|TRR|2013-12-04|7.38|7.43|7.16|7.16|27900
6085030|5760|TRR|2013-12-03|7.33|7.49|7.33|7.44|12200
6085031|5760|TRR|2013-12-02|7.79|7.82|7.34|7.37|17500
6081081|5756|RIG|2014-01-17|47.1|47.45|46.45|46.69|6599500
6081082|5756|RIG|2014-01-16|47.72|47.73|46.87|47.2|4400300
6081083|5756|RIG|2014-01-15|48.27|48.35|47.32|47.53|4894300
6081084|5756|RIG|2014-01-14|47.92|48.44|47.79|48.31|2488500
6081085|5756|RIG|2014-01-13|48.49|48.53|47.2|47.49|4773300
6081086|5756|RIG|2014-01-10|48.89|48.9|48.44|48.53|2900900
6081087|5756|RIG|2014-01-09|48.69|48.7|47.98|48.5|3076500
6081088|5756|RIG|2014-01-08|48.78|48.78|48.09|48.5|4605900
6081089|5756|RIG|2014-01-07|48.98|49.22|48.63|49.1|3110900
6081090|5756|RIG|2014-01-06|49.02|49.02|48.62|48.76|3877000
6081091|5756|RIG|2014-01-03|49.03|49.12|48.47|48.67|2219000
6081092|5756|RIG|2014-01-02|49.37|49.58|48.79|48.91|2704600
6081093|5756|RIG|2013-12-31|48.93|49.43|48.81|49.42|2730400
6081094|5756|RIG|2013-12-30|49.42|49.44|48.73|48.84|2985100
6081095|5756|RIG|2013-12-27|48.6|49.25|48.46|48.86|2927700
6081096|5756|RIG|2013-12-26|48.32|48.5|48.11|48.17|2156900
6081097|5756|RIG|2013-12-24|47.3|48.47|47.25|48.12|1952900
6081098|5756|RIG|2013-12-23|47.51|47.52|47.04|47.19|2383100
6081099|5756|RIG|2013-12-20|46.85|47.3|46.83|47|5745600
6081100|5756|RIG|2013-12-19|47.65|47.7|46.77|47.15|5818300
6081101|5756|RIG|2013-12-18|47.96|48.15|47.33|48.02|4579300
6081102|5756|RIG|2013-12-17|48.02|48.24|47.72|48.13|3386000
6081103|5756|RIG|2013-12-16|48.1|48.42|48.05|48.21|3111900
6081104|5756|RIG|2013-12-13|48.68|48.7|48.14|48.22|2459200
6081105|5756|RIG|2013-12-12|48.46|48.89|48.23|48.63|2671900
6081106|5756|RIG|2013-12-11|49.34|49.34|48.32|48.55|3858200
6081107|5756|RIG|2013-12-10|49.45|49.6|49.09|49.25|3651500
6081108|5756|RIG|2013-12-09|49.66|49.79|49.16|49.57|2898300
6081109|5756|RIG|2013-12-06|49.9|49.97|49.52|49.77|3035300
6081110|5756|RIG|2013-12-05|50.07|50.15|49.61|49.71|3178400
6081111|5756|RIG|2013-12-04|49.82|50.47|49.76|50.29|3371200
6081112|5756|RIG|2013-12-03|49.75|50.45|49.63|50.1|3616200
6081113|5756|RIG|2013-12-02|50.25|50.68|49.91|50.22|3401600
6115099|5799|USPH|2014-01-17|36.54|36.55|34.95|35.17|26600
6115100|5799|USPH|2014-01-16|36.6|37.07|36.15|36.46|58600
6115101|5799|USPH|2014-01-15|35.69|37.25|35.4|36.67|43300
6115102|5799|USPH|2014-01-14|35.71|35.78|35.11|35.41|19200
6115103|5799|USPH|2014-01-13|34.65|35.66|34.61|35.37|50500
6115104|5799|USPH|2014-01-10|35.25|35.67|34.43|34.65|33800
6115105|5799|USPH|2014-01-09|34.79|35.49|34.52|35.37|26600
6115106|5799|USPH|2014-01-08|34.35|34.6|34|34.58|18100
6115107|5799|USPH|2014-01-07|34.03|34.79|33.94|34.67|22300
6115108|5799|USPH|2014-01-06|33.9|34.53|33.24|33.83|33200
6115109|5799|USPH|2014-01-03|33.91|34.61|33.1|34.09|24600
6115110|5799|USPH|2014-01-02|34.9|35.41|33.77|33.92|26600
6115111|5799|USPH|2013-12-31|35.47|35.84|35.16|35.26|31900
6115112|5799|USPH|2013-12-30|34.99|35.56|34.84|35.35|48800
6115113|5799|USPH|2013-12-27|35.41|35.41|34.61|35.12|18400
6115114|5799|USPH|2013-12-26|35.47|35.56|34.79|35.19|14200
6115115|5799|USPH|2013-12-24|35|35.69|34.97|35.35|22100
6115116|5799|USPH|2013-12-23|34.7|34.9|34.38|34.89|33200
6115117|5799|USPH|2013-12-20|34.58|34.87|34.19|34.76|97300
6115118|5799|USPH|2013-12-19|34.56|34.88|34.13|34.32|34000
6115119|5799|USPH|2013-12-18|34.1|34.67|33.89|34.54|56800
6115120|5799|USPH|2013-12-17|33.84|34.1|31.58|34.07|50500
6115121|5799|USPH|2013-12-16|33.22|34.41|32.47|34.18|59000
6115122|5799|USPH|2013-12-13|33|33.44|32.55|33.19|42400
6115123|5799|USPH|2013-12-12|31.85|32.95|31.42|32.86|24000
6115124|5799|USPH|2013-12-11|32.32|32.63|31.22|31.66|29600
6115125|5799|USPH|2013-12-10|31.53|32.22|30.81|32.18|51700
6115126|5799|USPH|2013-12-09|32.46|32.62|31.52|31.66|32200
6115127|5799|USPH|2013-12-06|33.27|33.27|32.43|32.46|27500
6115128|5799|USPH|2013-12-05|32.7|33.58|32.44|32.87|25900
6115129|5799|USPH|2013-12-04|33.52|33.92|32.71|32.81|39200
6115130|5799|USPH|2013-12-03|33.1|33.68|33.1|33.55|37700
6115131|5799|USPH|2013-12-02|33.67|33.92|32.94|33.05|25500
6111181|5791|TYL|2014-01-17|105.67|106.01|104.15|104.69|109900
6111182|5791|TYL|2014-01-16|103.6|107.75|103.6|106.07|152300
6111183|5791|TYL|2014-01-15|104.52|107.99|104.52|107.61|265200
6100511|5778|TRW|2013-12-16|74.47|75.44|74.47|75.14|493800
6100512|5778|TRW|2013-12-13|74|74.84|73.99|74.2|703600
6100513|5778|TRW|2013-12-12|74.23|74.51|73.5|73.7|588300
6100514|5778|TRW|2013-12-11|75.61|75.61|74.05|74.18|779600
6100515|5778|TRW|2013-12-10|75.25|75.82|75.03|75.48|674800
6100516|5778|TRW|2013-12-09|75.85|76.32|75.38|75.72|685700
6100517|5778|TRW|2013-12-06|75.6|76.21|75.13|75.77|677300
6100518|5778|TRW|2013-12-05|75.79|76.08|74.76|75.04|813400
6100519|5778|TRW|2013-12-04|75.08|76.12|75.02|75.82|772300
6100520|5778|TRW|2013-12-03|77.05|77.05|75.01|75.56|613700
6100521|5778|TRW|2013-12-02|77.46|77.96|77.08|77.23|426900
6100156|5777|TRLA|2014-01-17|38.79|38.79|37.51|38.13|1489000
6100157|5777|TRLA|2014-01-16|38.42|39.34|38|38.96|2283200
6100158|5777|TRLA|2014-01-15|36.77|38.41|35.98|38.36|1201100
6100159|5777|TRLA|2014-01-14|35.72|37.55|35.27|36.74|1053400
6100160|5777|TRLA|2014-01-13|38.09|38.87|34.13|35.94|1831600
6100161|5777|TRLA|2014-01-10|37.38|38.25|36.86|38.18|924200
6100162|5777|TRLA|2014-01-09|39.04|39.41|36.8|37.66|1409600
6100163|5777|TRLA|2014-01-08|38|39.15|37.5|38.91|1348900
6100164|5777|TRLA|2014-01-07|37.2|37.56|36.23|37.35|1533000
6100165|5777|TRLA|2014-01-06|36|37.06|34.3|36.83|2263900
6100166|5777|TRLA|2014-01-03|35.3|35.8|33.93|34.69|704200
6100167|5777|TRLA|2014-01-02|35.26|36.08|34.28|35.21|941500
6100168|5777|TRLA|2013-12-31|33.75|35.79|33.61|35.27|1114900
6100169|5777|TRLA|2013-12-30|33.59|34.43|32.81|33.56|510300
6100170|5777|TRLA|2013-12-27|34.59|34.59|33.27|33.74|699600
6100171|5777|TRLA|2013-12-26|34.84|34.88|34.38|34.69|599900
6100172|5777|TRLA|2013-12-24|34.81|35.14|34.19|34.63|502400
6100173|5777|TRLA|2013-12-23|33.58|34.88|32.67|34.76|1569600
6100174|5777|TRLA|2013-12-20|33.46|34.92|32.83|33.11|2423000
6100175|5777|TRLA|2013-12-19|31.59|33.51|30.9|33.38|2083400
6100176|5777|TRLA|2013-12-18|30.91|31.45|30.22|30.76|1384900
6100177|5777|TRLA|2013-12-17|31.22|32.05|30.75|30.88|1447200
6100178|5777|TRLA|2013-12-16|31.76|32.45|30.45|31.18|1536300
6100179|5777|TRLA|2013-12-13|29.56|31.89|28.75|31.73|3930100
6100180|5777|TRLA|2013-12-12|27.24|29.91|26.35|29.24|7825000
6100181|5777|TRLA|2013-12-11|30|30.23|27.31|27.64|2667800
6100182|5777|TRLA|2013-12-10|30.77|31.35|30.08|30.55|786700
6100183|5777|TRLA|2013-12-09|31.12|31.3|30.13|30.72|674100
6100184|5777|TRLA|2013-12-06|31.86|31.95|30.58|30.92|441400
6100185|5777|TRLA|2013-12-05|31.5|31.83|30.86|31.13|573800
6100186|5777|TRLA|2013-12-04|30.84|32.49|30.73|31.55|1279200
6100187|5777|TRLA|2013-12-03|31.8|32.65|30.86|31.07|1532500
6100188|5777|TRLA|2013-12-02|32.85|33.2|31.3|31.75|1723000
6095833|5773|GTS|2014-01-17|19.53|19.69|19.33|19.43|42000
6095834|5773|GTS|2014-01-16|19.85|19.94|19.48|19.57|59000
6095835|5773|GTS|2014-01-15|19.68|20.19|19.59|19.99|87600
6095836|5773|GTS|2014-01-14|19.48|19.71|19.31|19.63|100300
6095837|5773|GTS|2014-01-13|19.44|19.59|19.27|19.44|51500
6095838|5773|GTS|2014-01-10|19.95|19.97|19.48|19.49|109200
6095839|5773|GTS|2014-01-09|19.59|20.09|19.49|20|116300
6095840|5773|GTS|2014-01-08|19.53|19.61|19.4|19.58|87700
6095841|5773|GTS|2014-01-07|19.31|19.66|19.31|19.55|299100
6095842|5773|GTS|2014-01-06|19.28|19.33|19.13|19.28|99300
6095843|5773|GTS|2014-01-03|19.2|19.25|19.07|19.22|57100
6095844|5773|GTS|2014-01-02|19.4|19.4|19.06|19.21|50300
6095845|5773|GTS|2013-12-31|19.48|19.57|19.35|19.44|80100
6095846|5773|GTS|2013-12-30|19.38|19.44|19.05|19.42|59700
6095847|5773|GTS|2013-12-27|19.56|19.58|19.27|19.33|40200
6095848|5773|GTS|2013-12-26|19.9|19.94|19.4|19.47|41500
6095849|5773|GTS|2013-12-24|19.64|20|19.63|19.8|31900
6095850|5773|GTS|2013-12-23|19.55|19.68|19.2|19.59|80200
6095851|5773|GTS|2013-12-20|19.2|19.57|19.17|19.55|155900
6095852|5773|GTS|2013-12-19|19.19|19.19|18.93|19.14|104500
6095853|5773|GTS|2013-12-18|19|19.52|18.86|19.19|121700
6095854|5773|GTS|2013-12-17|18.93|19.11|18.78|18.93|115400
6095855|5773|GTS|2013-12-16|18.86|19.1|18.38|18.98|120700
6095856|5773|GTS|2013-12-13|19.16|19.17|18.82|18.83|93700
6095857|5773|GTS|2013-12-12|19.36|19.4|19|19.08|79300
6095858|5773|GTS|2013-12-11|19.47|19.47|19.13|19.3|107200
6095859|5773|GTS|2013-12-10|19.41|19.55|19.41|19.49|160200
6095860|5773|GTS|2013-12-09|19.43|19.58|19.32|19.5|125800
6095861|5773|GTS|2013-12-06|19.72|19.78|18.84|19.3|298200
6095862|5773|GTS|2013-12-05|19.68|19.72|19.39|19.56|88700
6095863|5773|GTS|2013-12-04|19.98|20.15|19.49|19.68|192000
6095864|5773|GTS|2013-12-03|20.36|20.52|20|20.06|153800
6095865|5773|GTS|2013-12-02|20.3|20.55|20.27|20.34|93600
6087611|5762|THS|2014-01-17|66.62|66.62|65.64|65.9|207400
6111184|5791|TYL|2014-01-14|100.76|104.03|100.76|104.02|151000
6111185|5791|TYL|2014-01-13|102.3|103.41|99.83|100.55|160200
6111186|5791|TYL|2014-01-10|102.33|102.8|101.44|102.65|144900
6111187|5791|TYL|2014-01-09|101.55|103.2|101|102.05|137900
6111188|5791|TYL|2014-01-08|102.34|103.07|99.82|101.48|338500
6111189|5791|TYL|2014-01-07|101.82|103.94|101.82|102.39|100400
6111190|5791|TYL|2014-01-06|102.81|103.41|101.13|101.73|99300
6111191|5791|TYL|2014-01-03|101.28|102.37|100.95|102.29|87700
6111192|5791|TYL|2014-01-02|102.09|102.44|99.78|101.29|129500
6111193|5791|TYL|2013-12-31|101.87|102.97|101.61|102.13|138900
6111194|5791|TYL|2013-12-30|103.84|104.03|101.6|101.95|216200
6111195|5791|TYL|2013-12-27|104.86|105.25|103.4|104.12|85200
6111196|5791|TYL|2013-12-26|104.5|105.74|103.99|104.15|186100
6111197|5791|TYL|2013-12-24|104.24|104.98|103.76|104.38|55800
6111198|5791|TYL|2013-12-23|105|105.4|102.91|103.82|186900
6111199|5791|TYL|2013-12-20|101.71|104.67|101.04|104.62|310000
6111200|5791|TYL|2013-12-19|103.65|103.94|101.4|101.52|101600
6111201|5791|TYL|2013-12-18|101.88|103.67|100.79|103.65|99400
6111202|5791|TYL|2013-12-17|102.55|102.55|100.75|101.95|114500
6111203|5791|TYL|2013-12-16|100.63|102.71|100.53|102.2|159500
6111204|5791|TYL|2013-12-13|100.38|101.35|99.94|100.43|184800
6111205|5791|TYL|2013-12-12|99.8|101.09|99.6|99.88|175600
6111206|5791|TYL|2013-12-11|100.28|100.73|98.62|99.5|126800
6111207|5791|TYL|2013-12-10|100.5|100.69|99.53|99.84|140700
6111208|5791|TYL|2013-12-09|102.11|102.89|100.33|100.45|97800
6111209|5791|TYL|2013-12-06|102.02|102.38|100.06|101.72|97800
6111210|5791|TYL|2013-12-05|100|101.94|99.66|100.94|84100
6111211|5791|TYL|2013-12-04|101.08|102.54|98.96|100.2|148200
6111212|5791|TYL|2013-12-03|100.63|102.79|100.63|101.8|149300
6111213|5791|TYL|2013-12-02|102.41|102.41|100.54|101.04|87100
6073245|5750|TAC|2014-01-17|13.13|13.13|12.86|12.94|114600
6073246|5750|TAC|2014-01-16|12.71|13.1|12.71|13.05|128500
6073247|5750|TAC|2014-01-15|12.68|12.76|12.63|12.64|109800
6073248|5750|TAC|2014-01-14|12.87|12.87|12.65|12.68|123700
6073249|5750|TAC|2014-01-13|12.82|12.92|12.78|12.85|113500
6073250|5750|TAC|2014-01-10|12.7|12.83|12.68|12.8|71300
6073251|5750|TAC|2014-01-09|12.79|12.85|12.71|12.74|87900
6073252|5750|TAC|2014-01-08|12.67|12.88|12.65|12.85|63000
6073253|5750|TAC|2014-01-07|12.88|12.9|12.61|12.67|69100
6073254|5750|TAC|2014-01-06|12.77|12.89|12.68|12.87|118100
6073255|5750|TAC|2014-01-03|12.73|12.74|12.65|12.69|74900
6073256|5750|TAC|2014-01-02|12.71|12.75|12.65|12.65|60800
6073257|5750|TAC|2013-12-31|12.61|12.71|12.57|12.68|66600
6073258|5750|TAC|2013-12-30|12.55|12.62|12.53|12.57|146300
6073259|5750|TAC|2013-12-27|12.43|12.63|12.43|12.56|214300
6073260|5750|TAC|2013-12-26|12.71|12.84|12.58|12.68|60000
6073261|5750|TAC|2013-12-24|12.63|12.71|12.56|12.67|74500
6073262|5750|TAC|2013-12-23|12.79|12.85|12.59|12.64|102100
6073263|5750|TAC|2013-12-20|12.5|12.74|12.5|12.74|107100
6073264|5750|TAC|2013-12-19|12.55|12.64|12.47|12.51|61100
6073265|5750|TAC|2013-12-18|12.56|12.7|12.49|12.63|100700
6073266|5750|TAC|2013-12-17|12.7|12.73|12.53|12.54|99000
6073267|5750|TAC|2013-12-16|12.85|12.85|12.62|12.73|81800
6073268|5750|TAC|2013-12-13|12.72|12.82|12.63|12.78|56400
6073269|5750|TAC|2013-12-12|12.8|12.98|12.6|12.69|237500
6073270|5750|TAC|2013-12-11|12.83|12.88|12.73|12.87|77400
6073271|5750|TAC|2013-12-10|12.89|12.92|12.82|12.83|92200
6073272|5750|TAC|2013-12-09|12.9|12.91|12.81|12.89|121400
6073273|5750|TAC|2013-12-06|12.96|12.96|12.81|12.91|108200
6073274|5750|TAC|2013-12-05|12.97|13.02|12.85|12.94|81600
6073275|5750|TAC|2013-12-04|13.07|13.12|12.85|13.01|112500
6073276|5750|TAC|2013-12-03|13.16|13.21|12.92|13.13|180900
6073277|5750|TAC|2013-12-02|13.38|13.38|13.1|13.16|111000
6097139|5774|TGI|2014-01-17|78.45|78.68|78.18|78.3|305900
6097140|5774|TGI|2014-01-16|78.59|79.2|78.51|78.62|252200
6097141|5774|TGI|2014-01-15|79.04|79.9|78.54|78.62|277200
6097142|5774|TGI|2014-01-14|78.07|78.89|77.51|78.84|331900
6097143|5774|TGI|2014-01-13|78.67|79.06|77.71|78.01|496800
6097144|5774|TGI|2014-01-10|78.24|79.1|77.77|78.63|353500
6097145|5774|TGI|2014-01-09|77.16|78.88|76.9|78.23|517100
6097146|5774|TGI|2014-01-08|76.39|76.96|75.27|76.91|430600
6097147|5774|TGI|2014-01-07|75.87|76.94|75.74|76.24|200200
6097148|5774|TGI|2014-01-06|75.88|76.36|75.19|75.85|420300
6097149|5774|TGI|2014-01-03|74.91|76.04|74.76|75.34|281300
6097150|5774|TGI|2014-01-02|75.95|76.21|74.62|74.97|236800
6097151|5774|TGI|2013-12-31|75.73|76.37|75.7|76.07|244800
6097152|5774|TGI|2013-12-30|75.65|76.16|75.19|75.78|166400
6097153|5774|TGI|2013-12-27|75.6|75.9|75.4|75.6|187300
6087612|5762|THS|2014-01-16|66.45|67.2|66.14|66.45|220000
6087613|5762|THS|2014-01-15|66.71|67.24|66.06|66.67|206200
6087614|5762|THS|2014-01-14|66.87|67.21|66.04|66.48|262200
6087615|5762|THS|2014-01-13|67.74|67.96|65.64|66.73|111100
6087616|5762|THS|2014-01-10|67.88|68.1|67.35|67.79|131000
6087617|5762|THS|2014-01-09|68.82|68.91|67.29|67.69|155400
6087618|5762|THS|2014-01-08|69.84|70.06|68.34|68.6|197300
6087619|5762|THS|2014-01-07|69.03|70.17|68.83|70.08|113000
6087620|5762|THS|2014-01-06|69|69.04|68.4|68.64|100100
6087621|5762|THS|2014-01-03|68.4|69.19|67.78|68.98|98000
6087622|5762|THS|2014-01-02|68.82|68.94|67.9|68.43|109400
6087623|5762|THS|2013-12-31|69.92|70.35|68.86|68.92|175400
6087624|5762|THS|2013-12-30|68.87|70.02|68.86|69.92|255000
6087625|5762|THS|2013-12-27|68.9|68.9|68.08|68.8|81400
6087626|5762|THS|2013-12-26|68.25|68.86|67.53|68.54|107800
6087627|5762|THS|2013-12-24|68.41|68.92|68.25|68.36|120100
6087628|5762|THS|2013-12-23|68.71|68.71|67.86|68.29|186000
6087629|5762|THS|2013-12-20|68.1|68.49|67.88|68.34|336600
6087630|5762|THS|2013-12-19|68.99|69.51|68.06|68.16|116900
6087631|5762|THS|2013-12-18|68.38|69.33|67.84|69|196900
6087632|5762|THS|2013-12-17|68.63|68.9|68.22|68.45|150700
6087633|5762|THS|2013-12-16|68.58|69.01|68.25|68.67|119900
6087634|5762|THS|2013-12-13|68.36|68.81|68.1|68.44|164200
6087635|5762|THS|2013-12-12|67.64|69.14|67.64|68.53|130400
6087636|5762|THS|2013-12-11|70.23|70.33|68.89|68.89|194100
6087637|5762|THS|2013-12-10|71.51|71.94|70.1|70.36|155700
6087638|5762|THS|2013-12-09|71.16|72.17|71.16|71.79|170800
6087639|5762|THS|2013-12-06|70.67|71.62|70.48|71.16|124300
6087640|5762|THS|2013-12-05|69.6|70.39|69.35|69.95|121400
6087641|5762|THS|2013-12-04|69.34|70|69.06|69.82|89000
6087642|5762|THS|2013-12-03|69.42|69.98|69.02|69.74|340500
6087643|5762|THS|2013-12-02|70.41|70.96|69.37|69.58|167300
6101795|5782|TUMI|2014-01-17|21.04|21.04|20.61|20.62|463000
6101796|5782|TUMI|2014-01-16|20.74|21.22|20.72|21.03|534300
6101797|5782|TUMI|2014-01-15|20.98|21.07|20.81|20.81|260200
6101798|5782|TUMI|2014-01-14|21.07|21.31|20.74|20.98|460200
6101799|5782|TUMI|2014-01-13|21.35|21.47|20.9|21.03|464900
6101800|5782|TUMI|2014-01-10|21.35|21.49|21.17|21.42|787100
6101801|5782|TUMI|2014-01-09|21.9|22.03|21.31|21.39|1066300
6101802|5782|TUMI|2014-01-08|22.12|22.23|21.82|21.92|249400
6101803|5782|TUMI|2014-01-07|22.34|22.34|22.05|22.17|200000
6101804|5782|TUMI|2014-01-06|22.57|22.76|22.09|22.26|459800
6101805|5782|TUMI|2014-01-03|22.3|22.5|22.22|22.46|256800
6101806|5782|TUMI|2014-01-02|22.54|22.61|21.95|22.33|427400
6101807|5782|TUMI|2013-12-31|23.23|23.28|22.48|22.55|422100
6101808|5782|TUMI|2013-12-30|23.22|23.31|22.96|23.16|170200
6101809|5782|TUMI|2013-12-27|23.36|23.38|23.14|23.3|279000
6101810|5782|TUMI|2013-12-26|23.11|23.39|23|23.25|247800
6101811|5782|TUMI|2013-12-24|23.21|23.43|23.1|23.16|219900
6101812|5782|TUMI|2013-12-23|23.19|23.36|23.03|23.22|209100
6101813|5782|TUMI|2013-12-20|22.93|23.2|22.65|23.13|445600
6101814|5782|TUMI|2013-12-19|23.25|23.31|22.8|22.85|239000
6101815|5782|TUMI|2013-12-18|22.94|23.25|22.71|23.23|223000
6101816|5782|TUMI|2013-12-17|22.55|22.95|22.55|22.88|196800
6101817|5782|TUMI|2013-12-16|22.6|22.85|22.38|22.6|207900
6101818|5782|TUMI|2013-12-13|22.53|22.81|22.42|22.44|282300
6101819|5782|TUMI|2013-12-12|22.73|22.73|22.31|22.42|261700
6101820|5782|TUMI|2013-12-11|23.3|23.3|22.64|22.79|313500
6101821|5782|TUMI|2013-12-10|23.48|23.55|23.05|23.24|591500
6101822|5782|TUMI|2013-12-09|23.35|23.67|23.17|23.48|846000
6101823|5782|TUMI|2013-12-06|23.52|23.75|23.14|23.26|295100
6101824|5782|TUMI|2013-12-05|23.15|23.38|22.95|23.18|316200
6101825|5782|TUMI|2013-12-04|23.18|23.66|23.1|23.54|382400
6101826|5782|TUMI|2013-12-03|23.29|23.61|23.11|23.22|323600
6101827|5782|TUMI|2013-12-02|23.92|24.12|23.33|23.35|341700
6098850|5776|TBI|2014-01-17|26.78|26.9|26.3|26.66|206100
6098851|5776|TBI|2014-01-16|26.71|26.88|26.36|26.74|88800
6098852|5776|TBI|2014-01-15|26.68|26.97|26.54|26.84|152900
6098853|5776|TBI|2014-01-14|26.61|26.91|26.37|26.64|169100
6098854|5776|TBI|2014-01-13|27.27|27.35|26.42|26.52|204700
6098855|5776|TBI|2014-01-10|26.83|27.34|26.82|27.24|289300
6098856|5776|TBI|2014-01-09|26.41|26.56|26.03|26.29|189600
6098857|5776|TBI|2014-01-08|26.41|26.74|26.13|26.37|210100
6098858|5776|TBI|2014-01-07|25.95|26.92|25.95|26.49|256400
6098859|5776|TBI|2014-01-06|26.31|26.4|25.77|25.77|277100
6098860|5776|TBI|2014-01-03|25.65|26.22|25.65|26.05|144200
6098861|5776|TBI|2014-01-02|25.68|25.98|25.32|25.65|191900
6098862|5776|TBI|2013-12-31|26.06|26.34|25.73|25.78|188500
6106153|5786|TRQ|2014-01-17|3.87|3.89|3.66|3.7|3581900
6106154|5786|TRQ|2014-01-16|3.6|3.94|3.54|3.79|10078700
6106155|5786|TRQ|2014-01-15|3.46|3.55|3.37|3.54|4626500
6106156|5786|TRQ|2014-01-14|3.3|3.63|3.2|3.51|8531500
6106157|5786|TRQ|2014-01-13|3.3|3.38|3.29|3.33|3395400
6106158|5786|TRQ|2014-01-10|3.25|3.32|3.23|3.3|3575300
6106159|5786|TRQ|2014-01-09|3.37|3.38|3.24|3.24|5334100
6106160|5786|TRQ|2014-01-08|3.25|3.44|3.24|3.39|8613300
6106161|5786|TRQ|2014-01-07|3.11|3.3|3.08|3.27|8567700
6106162|5786|TRQ|2014-01-06|3.06|3.12|3.01|3.11|10228500
6106163|5786|TRQ|2014-01-03|3.19|3.21|3.02|3.06|10535700
6106164|5786|TRQ|2014-01-02|3.32|3.32|3.17|3.19|6711900
6106165|5786|TRQ|2013-12-31|3.24|3.31|3.22|3.3|5988100
6106166|5786|TRQ|2013-12-30|3.24|3.28|3.18|3.25|8119400
6106167|5786|TRQ|2013-12-27|3.28|3.32|3.24|3.25|4642900
6106168|5786|TRQ|2013-12-26|3.29|3.36|3.29|3.35|4050000
6106169|5786|TRQ|2013-12-24|3.26|3.29|3.25|3.29|3604100
6106170|5786|TRQ|2013-12-23|3.22|3.28|3.19|3.25|7759300
6106171|5786|TRQ|2013-12-20|3.15|3.21|3.13|3.18|1998500
6106172|5786|TRQ|2013-12-19|3.17|3.19|3.15|3.17|4672700
6106173|5786|TRQ|2013-12-18|3.19|3.26|3.14|3.17|4941600
6106174|5786|TRQ|2013-12-17|3.23|3.26|3.16|3.22|3101400
6106175|5786|TRQ|2013-12-16|3.2|3.25|3.15|3.23|4006300
6106176|5786|TRQ|2013-12-13|3.18|3.21|3.17|3.21|3475700
6106177|5786|TRQ|2013-12-12|3.34|3.34|3.03|3.22|6527800
6106178|5786|TRQ|2013-12-11|3.34|3.35|3.29|3.34|6437400
6106179|5786|TRQ|2013-12-10|3.41|3.41|3.3|3.33|3606600
6106180|5786|TRQ|2013-12-09|3.33|3.38|3.31|3.35|3212500
6106181|5786|TRQ|2013-12-06|3.35|3.38|3.3|3.35|3832100
6106182|5786|TRQ|2013-12-05|3.38|3.4|3.3|3.37|7468700
6106183|5786|TRQ|2013-12-04|3.36|3.45|3.18|3.41|11993000
6106184|5786|TRQ|2013-12-03|4.08|4.43|3.99|4.38|9155400
6106185|5786|TRQ|2013-12-02|4.12|4.15|4|4.12|8798900
6118205|5803|UCP|2014-01-17|14.81|14.88|14.6|14.6|39200
6118206|5803|UCP|2014-01-16|14.77|14.87|14.65|14.77|23500
6118207|5803|UCP|2014-01-15|14.63|14.76|14.61|14.73|32100
6118208|5803|UCP|2014-01-14|14.65|14.73|14.57|14.61|25400
6118209|5803|UCP|2014-01-13|14.66|14.73|14.57|14.6|34800
6118210|5803|UCP|2014-01-10|14.5|14.75|14.5|14.67|441600
6118211|5803|UCP|2014-01-09|14.56|14.65|14.5|14.51|64500
6118212|5803|UCP|2014-01-08|14.5|14.71|14.5|14.53|70800
6118213|5803|UCP|2014-01-07|14.51|14.69|14.5|14.5|27600
6118214|5803|UCP|2014-01-06|14.63|14.77|14.5|14.5|23400
6118215|5803|UCP|2014-01-03|14.65|15|14.52|14.58|37900
6118216|5803|UCP|2014-01-02|14.62|14.73|14.56|14.67|24700
6118217|5803|UCP|2013-12-31|14.66|14.72|14.51|14.64|22300
6118218|5803|UCP|2013-12-30|14.56|14.8|14.56|14.6|32000
6118219|5803|UCP|2013-12-27|14.75|14.82|14.56|14.68|15200
6118220|5803|UCP|2013-12-26|14.9|14.95|14.63|14.69|36300
6118221|5803|UCP|2013-12-24|14.87|15.22|14.51|14.85|49700
6118222|5803|UCP|2013-12-23|14.8|15|14.72|14.79|27700
6118223|5803|UCP|2013-12-20|14.73|14.98|14.61|14.77|82800
6118224|5803|UCP|2013-12-19|15.02|15.1|14.61|14.68|18700
6118225|5803|UCP|2013-12-18|14.7|15|14.56|15|38300
6118226|5803|UCP|2013-12-17|14.7|14.74|14.49|14.64|37200
6118227|5803|UCP|2013-12-16|14.56|14.68|14.5|14.58|15900
6118228|5803|UCP|2013-12-13|14.57|14.65|14.32|14.56|18800
6118229|5803|UCP|2013-12-12|14.55|15.01|14.5|14.5|16600
6118230|5803|UCP|2013-12-11|14.92|14.99|14.5|14.5|157000
6118231|5803|UCP|2013-12-10|14.66|14.91|14.59|14.91|28200
6118232|5803|UCP|2013-12-09|14.7|14.95|14.53|14.63|30600
6118233|5803|UCP|2013-12-06|14.39|14.71|14.25|14.66|67200
6118234|5803|UCP|2013-12-05|14.5|14.5|14.25|14.3|107400
6118235|5803|UCP|2013-12-04|14.81|14.88|14.5|14.5|53400
6118236|5803|UCP|2013-12-03|15.05|15.05|14.77|14.88|78900
6118237|5803|UCP|2013-12-02|15.03|15.14|14.77|15.08|124800
6116899|5801|UBS|2014-01-17|20.95|21|20.73|20.77|2345700
6116900|5801|UBS|2014-01-16|20.94|21|20.8|20.95|2182400
6116901|5801|UBS|2014-01-15|20.7|20.85|20.67|20.81|2413700
6116902|5801|UBS|2014-01-14|20.73|20.82|20.55|20.77|3153600
6116903|5801|UBS|2014-01-13|20.68|20.83|20.61|20.63|2870200
6116904|5801|UBS|2014-01-10|20.25|20.31|20.06|20.28|1964500
6116905|5801|UBS|2014-01-09|19.98|20.13|19.95|20.08|2718200
6116906|5801|UBS|2014-01-08|19.82|20.12|19.78|20|3625100
6116907|5801|UBS|2014-01-07|19.41|19.67|19.38|19.59|3606400
6116908|5801|UBS|2014-01-06|18.95|19.21|18.95|19.12|2549200
6116909|5801|UBS|2014-01-03|18.79|19.02|18.79|18.93|3139800
6116910|5801|UBS|2014-01-02|18.87|18.92|18.49|18.62|3620500
6098863|5776|TBI|2013-12-30|25.82|26.38|25.77|26.06|172900
6098864|5776|TBI|2013-12-27|26.1|26.26|25.52|25.92|111700
6098865|5776|TBI|2013-12-26|25.89|26.33|25.89|26.04|215100
6098866|5776|TBI|2013-12-24|25.66|26.21|25.66|25.8|100900
6098867|5776|TBI|2013-12-23|25.18|25.63|25.08|25.61|172200
6098868|5776|TBI|2013-12-20|24.4|25.24|24.39|25|403000
6098869|5776|TBI|2013-12-19|24.55|24.7|24.26|24.37|160900
6098870|5776|TBI|2013-12-18|24.69|24.81|24.14|24.61|180500
6098871|5776|TBI|2013-12-17|24.64|24.73|24.36|24.63|167400
6098872|5776|TBI|2013-12-16|23.59|24.69|23.59|24.61|345500
6098873|5776|TBI|2013-12-13|23.55|23.92|23.43|23.43|710100
6098874|5776|TBI|2013-12-12|23.68|23.78|23.29|23.5|277900
6098875|5776|TBI|2013-12-11|24.11|24.21|23.54|23.69|149200
6098876|5776|TBI|2013-12-10|24.44|24.57|24.05|24.11|213100
6098877|5776|TBI|2013-12-09|24.21|24.91|24.17|24.44|639300
6098878|5776|TBI|2013-12-06|24.41|24.47|23.82|23.88|317100
6098879|5776|TBI|2013-12-05|24.31|24.31|23.91|24.01|139900
6098880|5776|TBI|2013-12-04|24.79|24.88|24.17|24.39|126500
6098881|5776|TBI|2013-12-03|24.93|25.27|24.81|24.97|201000
6098882|5776|TBI|2013-12-02|25.69|25.69|24.92|25.04|151700
6134005|5820|UDR|2014-01-17|23.93|24|23.79|23.91|1734700
6134006|5820|UDR|2014-01-16|23.85|24.07|23.83|23.97|1804000
6134007|5820|UDR|2014-01-15|23.69|24|23.64|23.83|1393600
6134008|5820|UDR|2014-01-14|23.43|23.74|23.34|23.6|1209600
6134009|5820|UDR|2014-01-13|23.47|23.59|23.25|23.36|1522800
6134010|5820|UDR|2014-01-10|23.24|23.61|23.24|23.56|1520800
6134011|5820|UDR|2014-01-09|23.46|23.55|23.14|23.46|1579300
6134012|5820|UDR|2014-01-08|23.44|23.56|23.25|23.33|1570700
6134013|5820|UDR|2014-01-07|23.99|24|23.72|23.73|1799100
6134014|5820|UDR|2014-01-06|23.75|23.88|23.57|23.85|1665900
6134015|5820|UDR|2014-01-03|23.23|23.75|23.2|23.68|1429700
6134016|5820|UDR|2014-01-02|23.31|23.57|23.1|23.27|1427900
6134017|5820|UDR|2013-12-31|23.42|23.5|23.24|23.35|1361500
6134018|5820|UDR|2013-12-30|23.4|23.51|23.32|23.4|1105700
6134019|5820|UDR|2013-12-27|23.3|23.36|23.03|23.35|1361000
6134020|5820|UDR|2013-12-26|23.34|23.53|23.23|23.3|685800
6134021|5820|UDR|2013-12-24|23.18|23.34|23.09|23.31|477600
6134022|5820|UDR|2013-12-23|23.13|23.32|23.04|23.12|1138200
6134023|5820|UDR|2013-12-20|23.05|23.18|22.93|23.02|2172600
6134024|5820|UDR|2013-12-19|23.5|23.57|22.98|23.1|2126100
6134025|5820|UDR|2013-12-18|23.38|23.67|22.85|23.56|2437600
6134026|5820|UDR|2013-12-17|23.44|23.47|23.15|23.37|1871300
6134027|5820|UDR|2013-12-16|23.62|23.67|23.31|23.42|1200700
6134028|5820|UDR|2013-12-13|23.81|24.06|23.31|23.56|1369900
6134029|5820|UDR|2013-12-12|24.22|24.23|23.66|23.69|1494800
6134030|5820|UDR|2013-12-11|24.44|24.47|23.84|23.91|1929700
6134031|5820|UDR|2013-12-10|24.19|24.46|24.19|24.4|3029900
6134032|5820|UDR|2013-12-09|24.16|24.36|24.09|24.31|1365100
6134033|5820|UDR|2013-12-06|24.35|24.4|23.82|24.21|1482500
6134034|5820|UDR|2013-12-05|24|24.14|23.74|24.11|1615700
6134035|5820|UDR|2013-12-04|23.78|24.98|23.74|24.11|4007200
6134036|5820|UDR|2013-12-03|23.41|23.99|23.2|23.97|1859800
6134037|5820|UDR|2013-12-02|23.21|23.7|23.15|23.48|1719200
6130087|5814|UL|2014-01-17|39.97|40.14|39.78|39.83|1790600
6130088|5814|UL|2014-01-16|39.89|40.11|39.78|40.1|1395500
6130089|5814|UL|2014-01-15|39.39|39.61|39.21|39.42|2378600
6130090|5814|UL|2014-01-14|39.99|40.02|39.76|39.96|2488500
6130091|5814|UL|2014-01-13|39.12|39.61|39.11|39.45|2126300
6130092|5814|UL|2014-01-10|39.46|39.81|39.46|39.74|2284000
6130093|5814|UL|2014-01-09|39.15|39.54|39.12|39.5|2456300
6130094|5814|UL|2014-01-08|39.86|39.88|39.72|39.83|1674900
6130095|5814|UL|2014-01-07|40.23|40.4|40.22|40.3|1217100
6130096|5814|UL|2014-01-06|40.17|40.32|40.1|40.15|970900
6130097|5814|UL|2014-01-03|40.33|40.44|40.18|40.26|869400
6130098|5814|UL|2014-01-02|40.37|40.41|40.16|40.31|1250400
6130099|5814|UL|2013-12-31|41.22|41.23|41.04|41.2|641800
6130100|5814|UL|2013-12-30|40.97|41.13|40.88|41.04|604300
6130101|5814|UL|2013-12-27|41.12|41.13|40.81|40.95|789500
6130102|5814|UL|2013-12-26|40.26|40.46|40.22|40.42|534200
6130103|5814|UL|2013-12-24|40.19|40.26|40.14|40.25|354100
6130104|5814|UL|2013-12-23|39.95|40.08|39.86|39.93|1403300
6130105|5814|UL|2013-12-20|39.69|39.92|39.69|39.91|1811100
6130106|5814|UL|2013-12-19|39.38|39.65|39.31|39.62|1397900
6130107|5814|UL|2013-12-18|39.06|39.53|38.79|39.53|1736200
6130108|5814|UL|2013-12-17|39.1|39.26|38.97|39.09|1378300
6130109|5814|UL|2013-12-16|39.33|39.53|39.32|39.39|892200
6130110|5814|UL|2013-12-13|39.09|39.18|38.97|39.13|893200
6130111|5814|UL|2013-12-12|39.31|39.42|39.1|39.2|1062500
6097154|5774|TGI|2013-12-26|75.7|76.24|75.31|75.6|130000
6097155|5774|TGI|2013-12-24|75.74|76.16|75.6|75.66|117600
6097156|5774|TGI|2013-12-23|75.13|75.9|75.13|75.54|245900
6097157|5774|TGI|2013-12-20|74.11|75.38|73.75|74.98|514300
6097158|5774|TGI|2013-12-19|74.38|74.42|73.68|73.93|294800
6097159|5774|TGI|2013-12-18|74.54|74.55|73.5|74.35|476100
6097160|5774|TGI|2013-12-17|73.4|75.26|73.4|74.5|814900
6097161|5774|TGI|2013-12-16|72.83|74.07|72.42|73.49|505400
6097162|5774|TGI|2013-12-13|72.5|72.61|71.97|72.27|417200
6097163|5774|TGI|2013-12-12|71.85|72.51|71.69|72.34|302900
6097164|5774|TGI|2013-12-11|73.5|73.71|71.78|72.04|362500
6097165|5774|TGI|2013-12-10|73.74|74.09|73.26|73.5|271600
6097166|5774|TGI|2013-12-09|74.3|74.37|73.84|73.98|427500
6097167|5774|TGI|2013-12-06|73.66|74.56|73.66|74.33|398400
6097168|5774|TGI|2013-12-05|73.05|73.5|72.84|73.29|282800
6097169|5774|TGI|2013-12-04|72.99|73.44|72.5|73.11|451500
6097170|5774|TGI|2013-12-03|72.9|73.51|72.83|73.25|495400
6097171|5774|TGI|2013-12-02|73.95|74.89|72.9|72.94|445700
6086305|5761|TG|2014-01-17|26.04|26.32|25.84|26.28|81800
6086306|5761|TG|2014-01-16|25.89|26.25|25.61|26.15|90500
6086307|5761|TG|2014-01-15|25.96|26.53|25.29|26|104100
6086308|5761|TG|2014-01-14|25.55|26|25.52|26|86900
6086309|5761|TG|2014-01-13|25.81|26.21|25.24|25.55|59100
6086310|5761|TG|2014-01-10|26.09|26.1|24.77|25.94|82200
6086311|5761|TG|2014-01-09|26.87|27.39|25.76|26.01|78200
6086312|5761|TG|2014-01-08|27.01|27.05|26.48|26.71|89200
6086313|5761|TG|2014-01-07|27.71|28.58|26.89|27.09|62500
6086314|5761|TG|2014-01-06|28.46|28.58|27.57|27.61|124000
6086315|5761|TG|2014-01-03|28.42|28.8|28.34|28.42|153900
6086316|5761|TG|2014-01-02|28.75|28.75|27.87|28.45|91000
6086317|5761|TG|2013-12-31|28.51|29.23|28.24|28.81|78200
6086318|5761|TG|2013-12-30|28.24|28.79|28.14|28.59|65700
6086319|5761|TG|2013-12-27|28.49|28.49|27.92|28.33|37000
6086320|5761|TG|2013-12-26|28.1|28.5|27.82|28.28|32700
6086321|5761|TG|2013-12-24|27.41|28.35|27.41|27.89|23700
6086322|5761|TG|2013-12-23|27.72|28.06|27.56|27.8|61500
6086323|5761|TG|2013-12-20|25.99|27.9|25.85|27.75|185500
6086324|5761|TG|2013-12-19|25.86|26.12|25.48|26|110400
6086325|5761|TG|2013-12-18|24.08|26.12|23.87|26.11|75600
6086326|5761|TG|2013-12-17|24.52|24.53|23.72|24.12|50500
6086327|5761|TG|2013-12-16|23.88|24.73|23.5|24.68|40800
6086328|5761|TG|2013-12-13|24.17|24.54|23.83|23.86|43300
6086329|5761|TG|2013-12-12|24.02|24.36|23.75|24.05|43000
6086330|5761|TG|2013-12-11|24.43|24.43|23.75|24.07|61000
6086331|5761|TG|2013-12-10|25.22|25.22|23.83|24.38|88800
6086332|5761|TG|2013-12-09|25.9|26.11|25.13|25.34|50400
6086333|5761|TG|2013-12-06|25.81|26.1|25.69|25.94|27400
6086334|5761|TG|2013-12-05|25|25.68|24.83|25.58|30000
6086335|5761|TG|2013-12-04|24.79|25.71|24.3|25.03|47200
6086336|5761|TG|2013-12-03|25.14|25.74|24.8|25.01|42600
6086337|5761|TG|2013-12-02|26.12|26.33|25.14|25.28|25300
6104847|5785|TKF|2014-01-17|10.93|10.93|10.58|10.6|82500
6104848|5785|TKF|2014-01-16|10.96|11.03|10.8|10.89|62800
6104849|5785|TKF|2014-01-15|11|11.04|10.94|11|134400
6104850|5785|TKF|2014-01-14|10.93|11.38|10.85|10.96|72300
6104851|5785|TKF|2014-01-13|10.96|10.97|10.68|10.77|90800
6104852|5785|TKF|2014-01-10|10.78|10.93|10.63|10.85|124900
6104853|5785|TKF|2014-01-09|10.8|10.8|10.56|10.64|101300
6104854|5785|TKF|2014-01-08|10.99|10.99|10.63|10.71|82400
6104855|5785|TKF|2014-01-07|11.35|11.35|10.85|10.95|214500
6104856|5785|TKF|2014-01-06|10.85|11.64|10.71|11.2|455200
6104857|5785|TKF|2014-01-03|14.16|14.28|14.02|14.19|70600
6104858|5785|TKF|2014-01-02|14.44|14.44|14.1|14.21|44800
6104859|5785|TKF|2013-12-31|14.3|14.71|14.27|14.67|40100
6104860|5785|TKF|2013-12-30|14.06|14.55|13.94|14.26|91200
6104861|5785|TKF|2013-12-27|13.69|13.8|13.38|13.65|184300
6104862|5785|TKF|2013-12-26|14.13|14.35|14.01|14.09|167600
6104863|5785|TKF|2013-12-24|14.33|14.91|14.33|14.8|65700
6104864|5785|TKF|2013-12-23|14.79|14.8|14.07|14.23|62100
6104865|5785|TKF|2013-12-20|15.08|15.08|14.71|14.91|23100
6104866|5785|TKF|2013-12-19|15.14|15.14|14.8|14.99|34700
6104867|5785|TKF|2013-12-18|15.32|15.9|15.16|15.45|126700
6104868|5785|TKF|2013-12-17|15.54|15.54|15.16|15.41|86900
6104869|5785|TKF|2013-12-16|15.53|16.17|15.52|15.88|82000
6104870|5785|TKF|2013-12-13|15.36|15.41|15.2|15.4|42400
6104871|5785|TKF|2013-12-12|15.36|15.36|15.16|15.2|26700
6104872|5785|TKF|2013-12-11|15.45|15.64|15.16|15.33|177900
6104873|5785|TKF|2013-12-10|15.14|15.26|15.13|15.2|13500
6116911|5801|UBS|2013-12-31|19.13|19.34|19.11|19.25|1215000
6116912|5801|UBS|2013-12-30|19.03|19.16|18.98|19.13|1450300
6116913|5801|UBS|2013-12-27|19.14|19.25|19.13|19.25|1336300
6116914|5801|UBS|2013-12-26|18.95|19.09|18.92|19.01|1037400
6116915|5801|UBS|2013-12-24|18.96|18.98|18.84|18.93|555100
6116916|5801|UBS|2013-12-23|18.8|18.96|18.8|18.96|1692100
6116917|5801|UBS|2013-12-20|18.63|18.8|18.62|18.74|1715100
6116918|5801|UBS|2013-12-19|18.43|18.65|18.39|18.57|1836100
6116919|5801|UBS|2013-12-18|18.39|18.62|18.2|18.54|2512300
6116920|5801|UBS|2013-12-17|18.31|18.32|18.2|18.26|1429700
6116921|5801|UBS|2013-12-16|18.46|18.61|18.36|18.38|4139900
6116922|5801|UBS|2013-12-13|18.3|18.34|18.22|18.25|2762000
6116923|5801|UBS|2013-12-12|18.47|18.48|18.27|18.3|2185500
6116924|5801|UBS|2013-12-11|18.8|18.83|18.58|18.62|3094100
6116925|5801|UBS|2013-12-10|18.69|18.76|18.59|18.66|1270600
6116926|5801|UBS|2013-12-09|18.68|18.85|18.61|18.79|1798900
6116927|5801|UBS|2013-12-06|18.69|18.82|18.67|18.79|1390600
6116928|5801|UBS|2013-12-05|18.7|18.72|18.45|18.49|1615800
6116929|5801|UBS|2013-12-04|18.33|18.63|18.32|18.59|1708800
6116930|5801|UBS|2013-12-03|18.71|18.73|18.35|18.44|2294300
6116931|5801|UBS|2013-12-02|19.01|19.07|18.85|18.89|1399100
6112487|5792|TSN|2014-01-17|34.98|35.09|34.48|35.04|2504900
6112488|5792|TSN|2014-01-16|34.76|35.74|34.26|35.04|6105700
6112489|5792|TSN|2014-01-15|34.63|34.79|34.44|34.78|2325600
6112490|5792|TSN|2014-01-14|33.91|34.64|33.91|34.47|3135200
6112491|5792|TSN|2014-01-13|34.65|34.73|33.83|33.9|3133400
6112492|5792|TSN|2014-01-10|34.61|34.9|34.15|34.84|5312800
6112493|5792|TSN|2014-01-09|33.97|34.92|33.9|34.6|4758200
6112494|5792|TSN|2014-01-08|33.35|34.38|33.19|33.92|5028300
6112495|5792|TSN|2014-01-07|33.38|33.62|33.21|33.31|4331400
6112496|5792|TSN|2014-01-06|33.65|33.73|33.18|33.2|3024500
6112497|5792|TSN|2014-01-03|33.28|33.67|33.03|33.42|1519200
6112498|5792|TSN|2014-01-02|33.52|33.53|33.09|33.17|2001300
6112499|5792|TSN|2013-12-31|33.58|33.89|33.28|33.46|1367800
6112500|5792|TSN|2013-12-30|33.45|33.64|33.33|33.58|1215400
6112501|5792|TSN|2013-12-27|33.38|33.56|33.31|33.47|1046500
6112502|5792|TSN|2013-12-26|33.42|33.63|33.2|33.3|1394600
6112503|5792|TSN|2013-12-24|33.28|33.48|33.18|33.44|598800
6112504|5792|TSN|2013-12-23|33.47|33.57|33.14|33.34|1778000
6112505|5792|TSN|2013-12-20|33.84|33.89|33.19|33.21|5309300
6112506|5792|TSN|2013-12-19|33.75|33.93|33.5|33.84|3485400
6112507|5792|TSN|2013-12-18|33.32|33.92|33.13|33.9|3744800
6112508|5792|TSN|2013-12-17|33.54|33.64|33.13|33.16|3247900
6112509|5792|TSN|2013-12-16|33.36|33.74|33.22|33.59|4244700
6112510|5792|TSN|2013-12-13|33.75|33.75|33.03|33.11|3842600
6112511|5792|TSN|2013-12-12|33.79|33.96|33.32|33.59|3724300
6112512|5792|TSN|2013-12-11|34.08|34.38|33.86|33.93|3182000
6112513|5792|TSN|2013-12-10|33.88|34.08|33.51|33.97|3755400
6112514|5792|TSN|2013-12-09|33.83|34.15|33.65|33.79|3639800
6112515|5792|TSN|2013-12-06|33.11|33.98|33.11|33.82|3832700
6112516|5792|TSN|2013-12-05|33.29|33.29|32.38|32.91|6599100
6112517|5792|TSN|2013-12-04|32.68|33.5|32.51|33.36|7043100
6112518|5792|TSN|2013-12-03|32.02|32.99|32|32.84|5455000
6112519|5792|TSN|2013-12-02|31.59|32.18|31.45|31.96|3158600
6103541|5784|TKC|2014-01-17|12.69|12.76|12.57|12.68|2321400
6103542|5784|TKC|2014-01-16|12.63|12.73|12.54|12.65|1894800
6103543|5784|TKC|2014-01-15|12.99|13.11|12.92|12.93|609400
6103544|5784|TKC|2014-01-14|12.92|13.1|12.85|12.95|1203200
6103545|5784|TKC|2014-01-13|13.12|13.26|12.98|13.08|1390500
6103546|5784|TKC|2014-01-10|12.85|13.05|12.64|12.95|1462400
6103547|5784|TKC|2014-01-09|12.58|12.85|12.56|12.8|1154100
6103548|5784|TKC|2014-01-08|12.97|13|12.8|12.87|1161500
6103549|5784|TKC|2014-01-07|13.07|13.18|12.98|13.16|551800
6103550|5784|TKC|2014-01-06|12.71|12.84|12.66|12.81|664800
6103551|5784|TKC|2014-01-03|12.6|12.81|12.55|12.73|732300
6103552|5784|TKC|2014-01-02|12.72|13.05|12.66|12.97|1476200
6103553|5784|TKC|2013-12-31|13.39|13.47|13.23|13.35|686000
6103554|5784|TKC|2013-12-30|13.47|13.78|13.47|13.77|488700
6103555|5784|TKC|2013-12-27|12.83|13.3|12.76|13.22|744800
6103556|5784|TKC|2013-12-26|13.5|13.64|13.25|13.29|1036700
6103557|5784|TKC|2013-12-24|13.93|14.23|13.93|14.2|154900
6103558|5784|TKC|2013-12-23|13.71|14.03|13.69|14.01|267700
6103559|5784|TKC|2013-12-20|14.3|14.33|14.08|14.17|429800
6103560|5784|TKC|2013-12-19|14.34|14.56|14.34|14.53|339500
6103561|5784|TKC|2013-12-18|14.51|14.77|14.45|14.68|474900
6103562|5784|TKC|2013-12-17|14.52|14.58|14.23|14.31|328500
6103563|5784|TKC|2013-12-16|14.93|15.05|14.84|14.87|112500
6103564|5784|TKC|2013-12-13|14.67|14.79|14.67|14.75|77600
6104874|5785|TKF|2013-12-09|15.02|15.19|15.02|15.17|27800
6104875|5785|TKF|2013-12-06|14.86|14.97|14.73|14.9|31300
6104876|5785|TKF|2013-12-05|14.65|14.73|14.65|14.66|29800
6104877|5785|TKF|2013-12-04|14.75|14.98|14.73|14.79|23700
6104878|5785|TKF|2013-12-03|15.08|15.16|14.84|14.85|42100
6104879|5785|TKF|2013-12-02|15.42|15.43|15.21|15.22|20500
6124863|5810|UA|2014-01-17|82.41|83.28|81.95|81.99|849400
6124864|5810|UA|2014-01-16|84.68|84.99|82.02|82.42|1296800
6124865|5810|UA|2014-01-15|85.51|85.83|84.41|85.03|626200
6124866|5810|UA|2014-01-14|85|85.52|84.18|85.09|1161600
6124867|5810|UA|2014-01-13|88.44|88.75|84.65|84.93|1306800
6124868|5810|UA|2014-01-10|88.24|88.77|87.27|88.75|631700
6124869|5810|UA|2014-01-09|87.24|88.28|86.7|87.89|778900
6124870|5810|UA|2014-01-08|86.98|86.98|86.2|86.9|565700
6124871|5810|UA|2014-01-07|86.85|87.53|86.73|86.78|612400
6124872|5810|UA|2014-01-06|87.36|87.7|86.49|86.61|586500
6124873|5810|UA|2014-01-03|86.98|87.48|86.66|86.99|548200
6124874|5810|UA|2014-01-02|87.3|88.03|86.47|86.98|748100
6124875|5810|UA|2013-12-31|87.02|87.4|86.7|87.3|351100
6124876|5810|UA|2013-12-30|85.89|87.26|85.39|86.95|519400
6124877|5810|UA|2013-12-27|86.46|87.37|85.3|85.98|674000
6124878|5810|UA|2013-12-26|86.68|87.28|86.14|86.47|363000
6124879|5810|UA|2013-12-24|86.03|86.53|85.52|86.25|273700
6124880|5810|UA|2013-12-23|86.69|86.93|85.38|85.93|830100
6124881|5810|UA|2013-12-20|86.15|87.92|85.81|86.04|2498900
6124882|5810|UA|2013-12-19|86.3|87.56|85.73|86.05|938100
6124883|5810|UA|2013-12-18|84.64|86.59|83.85|86.33|1032800
6124884|5810|UA|2013-12-17|84.43|84.77|83.51|84.62|594100
6124885|5810|UA|2013-12-16|83.97|85|83.72|84.57|1252400
6124886|5810|UA|2013-12-13|84.53|85|83.45|83.69|686700
6124887|5810|UA|2013-12-12|84.15|84.45|82.4|84.18|1085900
6124888|5810|UA|2013-12-11|83.26|85.65|83.24|84.47|1946200
6124889|5810|UA|2013-12-10|81.77|83.24|81.17|83.07|663000
6124890|5810|UA|2013-12-09|82.1|83|81.77|82.16|615500
6124891|5810|UA|2013-12-06|82.26|83.25|81.39|82.09|955200
6124892|5810|UA|2013-12-05|80.29|82.23|79.8|81.97|711900
6124893|5810|UA|2013-12-04|80.77|81.64|79.52|80.49|620800
6124894|5810|UA|2013-12-03|80.73|81.77|80.43|81.11|605100
6124895|5810|UA|2013-12-02|81.13|82.49|80.37|81.17|772000
6091671|5767|TPH|2014-01-17|17.42|18.08|17.42|17.91|176400
6091672|5767|TPH|2014-01-16|17.36|17.71|17.11|17.48|680500
6091673|5767|TPH|2014-01-15|17.25|17.77|17.12|17.37|348000
6091674|5767|TPH|2014-01-14|17.15|17.49|17.01|17.21|915100
6091675|5767|TPH|2014-01-13|17.16|17.5|17.05|17.16|1076900
6091676|5767|TPH|2014-01-10|17.83|17.99|17.08|17.96|1182600
6091677|5767|TPH|2014-01-09|18.5|18.69|18.16|18.44|151400
6091678|5767|TPH|2014-01-08|18.83|19.06|18.24|18.49|206000
6091679|5767|TPH|2014-01-07|19.17|19.36|18.52|18.86|175800
6091680|5767|TPH|2014-01-06|19.65|19.78|19.13|19.16|152200
6091681|5767|TPH|2014-01-03|19.11|19.89|19.11|19.65|142100
6091682|5767|TPH|2014-01-02|19.9|20|18.95|19.14|182900
6091683|5767|TPH|2013-12-31|19.46|19.98|19.29|19.93|138000
6091684|5767|TPH|2013-12-30|19.23|19.5|19|19.32|120900
6091685|5767|TPH|2013-12-27|19.44|19.5|18.96|19.19|101600
6091686|5767|TPH|2013-12-26|19.57|19.81|19.06|19.35|127100
6091687|5767|TPH|2013-12-24|19.6|19.96|19.48|19.55|81900
6091688|5767|TPH|2013-12-23|19.35|20.11|19.35|19.5|219100
6091689|5767|TPH|2013-12-20|18.88|19.46|18.78|19.3|431200
6091690|5767|TPH|2013-12-19|18.74|19.05|18.41|18.69|177000
6091691|5767|TPH|2013-12-18|18.46|19.1|18.08|18.91|208700
6091692|5767|TPH|2013-12-17|18.1|18.46|17.82|18.32|171900
6091693|5767|TPH|2013-12-16|18.55|18.65|17.86|18.03|235300
6091694|5767|TPH|2013-12-13|18.31|18.64|18.02|18.42|121700
6091695|5767|TPH|2013-12-12|18.45|18.8|17.71|18.26|256500
6091696|5767|TPH|2013-12-11|19.38|19.57|18.39|18.43|233000
6091697|5767|TPH|2013-12-10|19.25|19.58|19.17|19.41|320300
6091698|5767|TPH|2013-12-09|18.87|19.39|18.87|19.25|340300
6091699|5767|TPH|2013-12-06|18.64|19.08|18.58|18.79|161300
6091700|5767|TPH|2013-12-05|19.13|19.45|18.43|18.54|164400
6091701|5767|TPH|2013-12-04|19.1|19.45|19.1|19.23|107000
6091702|5767|TPH|2013-12-03|19.1|19.32|19.02|19.21|128100
6091703|5767|TPH|2013-12-02|19.8|19.8|19|19.18|245900
6093221|5771|TSL|2014-01-17|16.37|16.65|15.74|15.85|4304400
6093222|5771|TSL|2014-01-16|16.83|16.98|16.09|16.3|7794500
6093223|5771|TSL|2014-01-15|16.47|17.06|16.46|16.62|5465700
6093224|5771|TSL|2014-01-14|15.23|16.24|15.23|16.18|4176200
6093225|5771|TSL|2014-01-13|16.36|16.45|15.04|15.18|3820300
6093226|5771|TSL|2014-01-10|15.94|16.47|15.62|16.26|3899200
6130112|5814|UL|2013-12-11|40.07|40.17|39.8|39.86|1192900
6130113|5814|UL|2013-12-10|40.67|40.69|40.41|40.49|932200
6130114|5814|UL|2013-12-09|40.53|40.8|40.5|40.76|761300
6130115|5814|UL|2013-12-06|40.29|40.66|40.28|40.66|681900
6130116|5814|UL|2013-12-05|39.94|40.06|39.76|39.86|899600
6130117|5814|UL|2013-12-04|39.69|39.89|39.52|39.83|953300
6130118|5814|UL|2013-12-03|39.72|40.02|39.72|39.95|1143500
6130119|5814|UL|2013-12-02|39.98|40.17|39.83|40.01|1552500
6091915|5768|TCAP|2014-01-17|28.22|28.3|28.03|28.06|73700
6091916|5768|TCAP|2014-01-16|28.21|28.43|28.13|28.3|115100
6091917|5768|TCAP|2014-01-15|28.18|28.45|28.01|28.27|142700
6091918|5768|TCAP|2014-01-14|28.03|28.29|27.99|28.07|173600
6091919|5768|TCAP|2014-01-13|28.67|28.67|27.9|28.03|177900
6091920|5768|TCAP|2014-01-10|27.32|28.9|27.3|28.65|485300
6091921|5768|TCAP|2014-01-09|26.8|26.88|26.64|26.75|214800
6091922|5768|TCAP|2014-01-08|27.19|27.19|26.58|26.84|288300
6091923|5768|TCAP|2014-01-07|27.41|27.54|27.11|27.13|194900
6091924|5768|TCAP|2014-01-06|27.59|27.64|27.41|27.41|144900
6091925|5768|TCAP|2014-01-03|27.52|27.77|27.49|27.59|110700
6091926|5768|TCAP|2014-01-02|27.5|27.64|27.44|27.48|211900
6091927|5768|TCAP|2013-12-31|27.47|27.79|27.47|27.65|153300
6091928|5768|TCAP|2013-12-30|27.6|27.75|27.52|27.54|145200
6091929|5768|TCAP|2013-12-27|27.75|27.8|27.54|27.68|104100
6091930|5768|TCAP|2013-12-26|28.18|28.18|27.7|27.8|121100
6091931|5768|TCAP|2013-12-24|27.79|28.1|27.7|28|101900
6091932|5768|TCAP|2013-12-23|27.72|27.8|27.52|27.64|189100
6091933|5768|TCAP|2013-12-20|27.98|28.08|27.5|27.75|323500
6091934|5768|TCAP|2013-12-19|28.38|28.49|27.88|27.88|120200
6091935|5768|TCAP|2013-12-18|28.16|28.41|27.85|28.34|132600
6091936|5768|TCAP|2013-12-17|27.99|28.28|27.86|28.17|111200
6091937|5768|TCAP|2013-12-16|27.96|28.16|27.93|28.04|112000
6091938|5768|TCAP|2013-12-13|27.9|28.04|27.45|27.93|237400
6091939|5768|TCAP|2013-12-12|28.51|28.51|27.86|27.9|175500
6091940|5768|TCAP|2013-12-11|28.56|28.7|28.32|28.39|118400
6091941|5768|TCAP|2013-12-10|28.64|28.74|28.4|28.59|118900
6091942|5768|TCAP|2013-12-09|29.26|29.26|28.61|28.74|205200
6091943|5768|TCAP|2013-12-06|29.46|29.64|29.36|29.62|138400
6091944|5768|TCAP|2013-12-05|29.22|29.3|28.9|29.2|88900
6091945|5768|TCAP|2013-12-04|29.24|29.5|28.85|29.19|119400
6091946|5768|TCAP|2013-12-03|29.43|29.45|29.06|29.27|125800
6091947|5768|TCAP|2013-12-02|29.68|29.95|29.35|29.44|104500
6113793|5793|USB|2014-01-17|41.62|41.66|41.34|41.45|9827600
6113794|5793|USB|2014-01-16|41.43|41.48|41.12|41.46|7951200
6113795|5793|USB|2014-01-15|41.19|41.57|41.08|41.5|12576700
6113796|5793|USB|2014-01-14|40.88|40.99|40.58|40.89|6807900
6113797|5793|USB|2014-01-13|40.88|41.15|40.71|40.78|5954400
6113798|5793|USB|2014-01-10|41.28|41.3|40.79|41.02|7241400
6113799|5793|USB|2014-01-09|41.3|41.5|40.97|41.34|8862800
6113800|5793|USB|2014-01-08|40.72|41.14|40.65|41.09|10727200
6113801|5793|USB|2014-01-07|40.9|41.11|40.75|40.93|11027800
6113802|5793|USB|2014-01-06|40.58|40.84|40.5|40.59|8096000
6113803|5793|USB|2014-01-03|39.87|40.22|39.78|40.06|4455000
6113804|5793|USB|2014-01-02|39.87|40.07|39.45|39.89|7045800
6113805|5793|USB|2013-12-31|40.4|40.45|40.24|40.4|4335400
6113806|5793|USB|2013-12-30|40.31|40.49|40.15|40.27|3910300
6113807|5793|USB|2013-12-27|40.39|40.55|40.3|40.37|3416200
6113808|5793|USB|2013-12-26|40.72|40.76|40.49|40.52|5651800
6113809|5793|USB|2013-12-24|40.55|40.83|40.51|40.6|2841700
6113810|5793|USB|2013-12-23|40.24|40.81|40.17|40.49|8439800
6113811|5793|USB|2013-12-20|40.12|40.32|40.03|40.05|12591400
6113812|5793|USB|2013-12-19|39.35|40.15|39.32|40.04|8073100
6113813|5793|USB|2013-12-18|39.31|40.15|39.21|40.12|12426400
6113814|5793|USB|2013-12-17|39.33|39.34|39.08|39.12|6994100
6113815|5793|USB|2013-12-16|39.35|39.52|39.14|39.38|6949300
6113816|5793|USB|2013-12-13|39.25|39.31|39.01|39.06|5963400
6113817|5793|USB|2013-12-12|39.03|39.49|38.93|39.2|8754300
6113818|5793|USB|2013-12-11|39.59|39.59|39.01|39.04|6940200
6113819|5793|USB|2013-12-10|39.63|39.82|39.38|39.42|7072400
6113820|5793|USB|2013-12-09|39.74|39.96|39.63|39.74|9040100
6113821|5793|USB|2013-12-06|38.99|39.67|38.99|39.66|12510600
6113822|5793|USB|2013-12-05|38.94|39.13|38.59|38.61|10464700
6113823|5793|USB|2013-12-04|38.94|39.22|38.66|39|14275400
6113824|5793|USB|2013-12-03|39.14|39.24|38.3|38.52|14165300
6113825|5793|USB|2013-12-02|39.29|39.48|39.12|39.21|6101000
6102235|5783|TUP|2014-01-17|90.62|90.87|89.87|89.92|272300
6102236|5783|TUP|2014-01-16|90.84|90.84|90.16|90.49|419400
6102237|5783|TUP|2014-01-15|89.88|91.57|89.73|90.6|621100
6102238|5783|TUP|2014-01-14|89.18|89.75|88.85|89.45|453000
6103565|5784|TKC|2013-12-12|14.76|14.79|14.58|14.69|131200
6103566|5784|TKC|2013-12-11|14.93|14.95|14.7|14.71|280900
6103567|5784|TKC|2013-12-10|14.95|15|14.86|14.95|124000
6103568|5784|TKC|2013-12-09|14.83|14.95|14.8|14.91|85500
6103569|5784|TKC|2013-12-06|14.74|14.85|14.71|14.8|108000
6103570|5784|TKC|2013-12-05|14.49|14.64|14.43|14.49|100200
6103571|5784|TKC|2013-12-04|14.58|14.74|14.51|14.64|169400
6103572|5784|TKC|2013-12-03|15.06|15.17|14.87|14.99|246500
6103573|5784|TKC|2013-12-02|15.2|15.31|15.09|15.17|197700
6118333|5804|UGI|2014-01-17|42.02|42.15|41.6|41.7|740800
6118334|5804|UGI|2014-01-16|41.54|42.14|41.52|42.01|707900
6118335|5804|UGI|2014-01-15|41.39|41.62|41.13|41.5|415400
6118336|5804|UGI|2014-01-14|41.17|41.64|41.06|41.41|288900
6118337|5804|UGI|2014-01-13|41.56|41.63|41.02|41.12|514700
6118338|5804|UGI|2014-01-10|41.12|41.78|41.09|41.53|564700
6118339|5804|UGI|2014-01-09|40.95|41.19|40.7|40.99|479800
6118340|5804|UGI|2014-01-08|41.18|41.18|40.51|40.79|648900
6118341|5804|UGI|2014-01-07|40.51|41.27|40.44|41.18|511200
6118342|5804|UGI|2014-01-06|40.73|40.84|40.41|40.49|839900
6118343|5804|UGI|2014-01-03|40.62|40.92|40.24|40.63|719600
6118344|5804|UGI|2014-01-02|41.48|41.48|40.55|40.58|591400
6118345|5804|UGI|2013-12-31|41.33|41.56|41.24|41.46|257800
6118346|5804|UGI|2013-12-30|41.26|41.53|41.1|41.25|334600
6118347|5804|UGI|2013-12-27|41.41|41.65|41.1|41.26|337400
6118348|5804|UGI|2013-12-26|41.21|41.48|41.16|41.3|444200
6118349|5804|UGI|2013-12-24|40.81|41.34|40.66|41.12|218700
6118350|5804|UGI|2013-12-23|41.21|41.4|40.8|40.84|412700
6118351|5804|UGI|2013-12-20|40.21|41.09|40.18|41|1013600
6118352|5804|UGI|2013-12-19|40.12|40.23|39.49|40.15|534300
6118353|5804|UGI|2013-12-18|39.95|40.24|39.36|40.16|439400
6118354|5804|UGI|2013-12-17|39.83|40.04|39.68|39.86|430100
6118355|5804|UGI|2013-12-16|39.82|40.25|39.38|39.87|821700
6118356|5804|UGI|2013-12-13|39.89|39.9|39.48|39.75|592900
6118357|5804|UGI|2013-12-12|39.18|39.9|39.09|39.71|661200
6118358|5804|UGI|2013-12-11|40.43|40.43|39.38|39.48|639000
6118359|5804|UGI|2013-12-10|40.64|40.99|40.38|40.38|420600
6118360|5804|UGI|2013-12-09|40.62|41.14|40.47|40.86|477600
6118361|5804|UGI|2013-12-06|40.08|40.74|40|40.62|626500
6118362|5804|UGI|2013-12-05|40.2|40.24|39.65|40.24|552000
6118363|5804|UGI|2013-12-04|40.63|40.73|40.01|40.18|644100
6118364|5804|UGI|2013-12-03|40.44|40.97|40.22|40.73|422100
6118365|5804|UGI|2013-12-02|40.37|41.06|39.94|40.51|435400
6116405|5800|SLCA|2014-01-17|30.68|31.08|30.44|30.69|1224700
6116406|5800|SLCA|2014-01-16|30.85|31.07|30.59|30.65|818700
6116407|5800|SLCA|2014-01-15|30.32|30.55|29.62|30.53|1241300
6116408|5800|SLCA|2014-01-14|29.49|30.4|29.17|30.15|1353600
6116409|5800|SLCA|2014-01-13|31.83|32.12|29.32|29.49|2985600
6116410|5800|SLCA|2014-01-10|31.53|32.02|31.29|31.87|618100
6116411|5800|SLCA|2014-01-09|32.39|32.6|31.06|31.45|1216800
6116412|5800|SLCA|2014-01-08|32.38|32.83|31.8|32.34|1006200
6116413|5800|SLCA|2014-01-07|32.56|32.8|31.27|32.31|1364000
6116414|5800|SLCA|2014-01-06|33.16|33.41|32.33|32.54|835500
6116415|5800|SLCA|2014-01-03|32.91|33.3|32.75|33.17|722100
6116416|5800|SLCA|2014-01-02|34.1|34.19|32.51|32.91|1106100
6116417|5800|SLCA|2013-12-31|34.04|34.53|33.74|34.11|668300
6116418|5800|SLCA|2013-12-30|33.78|34.4|33.41|34.04|878800
6116419|5800|SLCA|2013-12-27|33.87|33.91|33.4|33.57|506100
6116420|5800|SLCA|2013-12-26|33.8|34|33.25|33.54|750500
6116421|5800|SLCA|2013-12-24|33.6|33.99|33.3|33.9|410600
6116422|5800|SLCA|2013-12-23|32.46|33.68|32.42|33.58|1032300
6116423|5800|SLCA|2013-12-20|32.26|32.6|31.57|32.53|1672600
6116424|5800|SLCA|2013-12-19|31.8|32.75|31.65|32.21|1181700
6116425|5800|SLCA|2013-12-18|31.88|32.22|31.28|31.98|943100
6116426|5800|SLCA|2013-12-17|32.59|32.6|31.01|31.88|1218200
6116427|5800|SLCA|2013-12-16|32.4|32.62|31.52|32.25|1670800
6116428|5800|SLCA|2013-12-13|32.6|33.28|31.87|32.29|1129300
6116429|5800|SLCA|2013-12-12|33.11|33.26|32.07|32.61|1585000
6116430|5800|SLCA|2013-12-11|34.78|35|33.06|33.25|1162600
6116431|5800|SLCA|2013-12-10|35|35.15|33.88|34.59|1926300
6116432|5800|SLCA|2013-12-09|35.62|36.05|35.02|35.13|1792000
6116433|5800|SLCA|2013-12-06|35.4|35.99|34.52|35.24|4667900
6116434|5800|SLCA|2013-12-05|34.9|36.25|34.67|35.34|2621800
6116435|5800|SLCA|2013-12-04|34.63|35.45|34.46|34.65|1309900
6116436|5800|SLCA|2013-12-03|35.25|35.79|34.52|34.9|1579200
6116437|5800|SLCA|2013-12-02|34.51|36|34.25|35.25|2206100
6153619|5839|URS|2014-01-17|51.96|52.25|51.56|52.22|334600
6153620|5839|URS|2014-01-16|52.47|52.72|51.82|51.88|363400
6153621|5839|URS|2014-01-15|52.69|53.03|52.48|52.58|366600
6093227|5771|TSL|2014-01-09|17.11|17.25|15.78|15.8|6213000
6093228|5771|TSL|2014-01-08|16.27|17.14|16.1|16.82|4674000
6093229|5771|TSL|2014-01-07|16.14|16.88|16|16.51|6782800
6093230|5771|TSL|2014-01-06|16.19|16.57|15.74|16.02|7445000
6093231|5771|TSL|2014-01-03|15.04|15.56|14.71|15.35|6013000
6093232|5771|TSL|2014-01-02|13.67|15.06|13.4|14.98|7937500
6093233|5771|TSL|2013-12-31|14.11|14.24|13.62|13.67|3410400
6093234|5771|TSL|2013-12-30|13.59|14.25|13.56|14.01|5513600
6093235|5771|TSL|2013-12-27|13.05|13.42|12.97|13.15|2190300
6093236|5771|TSL|2013-12-26|13.03|13.28|13|13.14|1558900
6093237|5771|TSL|2013-12-24|13.2|13.4|12.8|13.02|1590600
6093238|5771|TSL|2013-12-23|13.5|13.74|13.12|13.2|2235300
6093239|5771|TSL|2013-12-20|13.98|14.27|13.33|13.46|5050600
6093240|5771|TSL|2013-12-19|13.25|13.95|13.17|13.87|3781500
6093241|5771|TSL|2013-12-18|13.52|13.68|12.91|13.26|4329300
6093242|5771|TSL|2013-12-17|12.43|13.59|12.2|13.51|7215500
6093243|5771|TSL|2013-12-16|12.07|12.5|12|12.33|3319100
6093244|5771|TSL|2013-12-13|12.2|12.45|11.93|12.02|3424900
6093245|5771|TSL|2013-12-12|11.5|12.15|11.47|11.95|4526200
6093246|5771|TSL|2013-12-11|11.98|12.15|11.52|11.58|5516900
6093247|5771|TSL|2013-12-10|11.56|12.48|11.55|12.23|7310200
6093248|5771|TSL|2013-12-09|12.54|12.85|11.56|11.57|9902600
6093249|5771|TSL|2013-12-06|13.52|13.61|12.5|12.57|8112800
6093250|5771|TSL|2013-12-05|14.13|14.38|13.3|13.36|5758500
6093251|5771|TSL|2013-12-04|13.85|14.58|13.75|14.39|3505200
6093252|5771|TSL|2013-12-03|14|14.27|13.73|13.95|3112800
6093253|5771|TSL|2013-12-02|13.9|14.6|13.79|14.16|3353000
6089059|5764|TREX|2014-01-17|72.45|72.8|69.72|69.99|193100
6089060|5764|TREX|2014-01-16|72.54|72.97|72.32|72.74|141200
6089061|5764|TREX|2014-01-15|72.45|72.9|71.51|72.63|191100
6089062|5764|TREX|2014-01-14|70.72|72.31|70.15|72.02|200200
6089063|5764|TREX|2014-01-13|72.44|72.53|70.05|71.04|381900
6089064|5764|TREX|2014-01-10|72.29|73.48|71.58|72.79|172400
6089065|5764|TREX|2014-01-09|72.85|73.4|71.48|72.15|149600
6089066|5764|TREX|2014-01-08|71.97|73.18|70.57|72.47|239400
6089067|5764|TREX|2014-01-07|72.63|73.2|70.29|71.98|484500
6089068|5764|TREX|2014-01-06|77.5|77.5|74.71|74.88|166400
6089069|5764|TREX|2014-01-03|76.95|78.67|76.32|77.01|177700
6089070|5764|TREX|2014-01-02|79.44|80.17|75.69|76.97|219100
6089071|5764|TREX|2013-12-31|79.66|80.27|78.81|79.53|188000
6089072|5764|TREX|2013-12-30|79.34|80.12|78.53|79.18|110700
6089073|5764|TREX|2013-12-27|80.08|80.46|78.72|79.34|83600
6089074|5764|TREX|2013-12-26|80.62|81.12|79.11|79.66|129100
6089075|5764|TREX|2013-12-24|81.61|83.04|80|80.34|61900
6089076|5764|TREX|2013-12-23|79.74|82.36|78.93|81.42|206600
6089077|5764|TREX|2013-12-20|76.83|80.57|76.83|79.96|930900
6089078|5764|TREX|2013-12-19|76.36|77.05|75.3|76.73|255300
6089079|5764|TREX|2013-12-18|73.99|76.51|72.13|76.37|229500
6089080|5764|TREX|2013-12-17|74.07|74.1|72.45|73.62|199500
6089081|5764|TREX|2013-12-16|70.42|74.77|70.22|73.92|269500
6089082|5764|TREX|2013-12-13|68.46|70.26|68.13|69.74|137400
6089083|5764|TREX|2013-12-12|67.78|69.16|67.69|68.39|111600
6089084|5764|TREX|2013-12-11|69.74|69.98|67.16|67.88|102900
6089085|5764|TREX|2013-12-10|70.8|71.26|69.22|69.56|105700
6089086|5764|TREX|2013-12-09|70.26|70.93|69.75|70.88|80500
6089087|5764|TREX|2013-12-06|69.76|71.37|69.27|70.26|79400
6089088|5764|TREX|2013-12-05|68.86|69.79|68.14|68.86|84400
6089089|5764|TREX|2013-12-04|69.88|70.07|68.05|69.09|137600
6089090|5764|TREX|2013-12-03|71.46|71.46|69.26|70.04|192500
6089091|5764|TREX|2013-12-02|72.44|72.79|70.49|71.79|89000
6126169|5811|UFI|2014-01-17|25.7|25.9|25.46|25.72|72100
6126170|5811|UFI|2014-01-16|26.42|26.49|25.44|25.92|76700
6126171|5811|UFI|2014-01-15|26.37|26.5|26.14|26.46|40900
6126172|5811|UFI|2014-01-14|26.01|26.46|25.52|26.3|117800
6126173|5811|UFI|2014-01-13|25.95|26.25|25.47|25.95|83800
6126174|5811|UFI|2014-01-10|26.81|26.81|25.91|26.1|62500
6126175|5811|UFI|2014-01-09|26.23|27.1|26|26.75|72100
6126176|5811|UFI|2014-01-08|27.13|27.13|25.73|26.21|74300
6126177|5811|UFI|2014-01-07|26.93|27.29|26.75|27.23|41300
6126178|5811|UFI|2014-01-06|27.35|27.35|26.72|26.84|40500
6126179|5811|UFI|2014-01-03|27.25|27.48|27.18|27.26|28500
6126180|5811|UFI|2014-01-02|27.21|27.57|26.7|27.29|51600
6126181|5811|UFI|2013-12-31|27.49|27.57|26.85|27.24|64500
6126182|5811|UFI|2013-12-30|27.28|27.58|27.19|27.41|53200
6126183|5811|UFI|2013-12-27|27.87|27.87|27.2|27.4|29600
6126184|5811|UFI|2013-12-26|27.9|27.92|27.45|27.75|36400
6126185|5811|UFI|2013-12-24|27.61|27.94|27.25|27.87|18900
6126186|5811|UFI|2013-12-23|27.9|27.9|27.22|27.5|50100
6102239|5783|TUP|2014-01-13|89.91|90.45|88.86|89.17|417600
6102240|5783|TUP|2014-01-10|90.23|90.84|89.49|90.12|584900
6102241|5783|TUP|2014-01-09|90.5|91.09|89.58|90|680400
6102242|5783|TUP|2014-01-08|92.08|92.64|89.74|90.49|940100
6102243|5783|TUP|2014-01-07|92.16|92.72|91.12|92.11|387800
6102244|5783|TUP|2014-01-06|93.58|93.58|91.91|91.93|321600
6102245|5783|TUP|2014-01-03|93.57|93.88|92.09|93.34|357500
6102246|5783|TUP|2014-01-02|94.5|94.65|92.34|92.97|355200
6102247|5783|TUP|2013-12-31|95.69|96.22|94.3|94.53|346700
6102248|5783|TUP|2013-12-30|95.39|95.89|94.51|95.54|248200
6102249|5783|TUP|2013-12-27|95.42|95.74|94.44|94.91|261800
6102250|5783|TUP|2013-12-26|96.44|97.14|95.21|95.54|254900
6102251|5783|TUP|2013-12-24|96.05|96.4|95.64|95.88|110900
6102252|5783|TUP|2013-12-23|96.16|96.43|95.64|96|303700
6102253|5783|TUP|2013-12-20|95|95.72|94.72|95.29|1118900
6102254|5783|TUP|2013-12-19|94.6|95.06|94.21|94.86|437900
6102255|5783|TUP|2013-12-18|93.66|94.99|92.26|94.79|511500
6102256|5783|TUP|2013-12-17|92.86|93.86|91.72|93.7|545700
6102257|5783|TUP|2013-12-16|93.08|93.12|91.64|92.5|585600
6102258|5783|TUP|2013-12-13|93.61|94|92.8|93.24|270000
6102259|5783|TUP|2013-12-12|94.16|94.64|93.18|93.29|404800
6102260|5783|TUP|2013-12-11|94.58|94.65|93.85|94.25|463500
6102261|5783|TUP|2013-12-10|93.33|94.32|92.98|94.19|323500
6102262|5783|TUP|2013-12-09|93.61|94.35|93.21|93.7|339500
6102263|5783|TUP|2013-12-06|92.43|93.33|92.09|93.27|188200
6102264|5783|TUP|2013-12-05|90.58|91.49|90.01|91.41|324400
6102265|5783|TUP|2013-12-04|90.17|90.88|89.69|90.35|253900
6102266|5783|TUP|2013-12-03|90.73|91.54|90.23|90.5|393800
6102267|5783|TUP|2013-12-02|91.39|91.94|90.67|90.86|280000
6122251|5807|UGP|2014-01-17|22.74|22.78|22.41|22.47|249800
6122252|5807|UGP|2014-01-16|23.08|23.18|22.66|22.76|212400
6122253|5807|UGP|2014-01-15|22.97|23.06|22.57|22.58|263000
6122254|5807|UGP|2014-01-14|22.84|23.14|22.8|23.04|152200
6122255|5807|UGP|2014-01-13|22.89|23.05|22.45|22.51|222900
6122256|5807|UGP|2014-01-10|22.34|22.96|22.33|22.87|282200
6122257|5807|UGP|2014-01-09|22.61|22.63|22.16|22.39|156600
6122258|5807|UGP|2014-01-08|22.73|22.87|22.6|22.61|185000
6122259|5807|UGP|2014-01-07|22.79|22.89|22.48|22.71|309000
6122260|5807|UGP|2014-01-06|22.61|22.72|22.4|22.56|250300
6122261|5807|UGP|2014-01-03|22.73|22.97|22.63|22.92|238000
6122262|5807|UGP|2014-01-02|23.25|23.3|22.82|22.85|168700
6122263|5807|UGP|2013-12-31|23.98|23.98|23.41|23.65|472300
6122264|5807|UGP|2013-12-30|23.92|24.03|23.68|23.86|208500
6122265|5807|UGP|2013-12-27|23.66|24.01|23.57|24.01|297600
6122266|5807|UGP|2013-12-26|23.9|23.97|23.71|23.89|200900
6122267|5807|UGP|2013-12-24|23.72|24.01|23.57|23.94|65800
6122268|5807|UGP|2013-12-23|23.58|23.72|23.49|23.69|311800
6122269|5807|UGP|2013-12-20|23.64|23.77|23.43|23.44|486700
6122270|5807|UGP|2013-12-19|23.73|23.96|23.54|23.81|208000
6122271|5807|UGP|2013-12-18|23.98|24.3|23.54|24.14|263800
6122272|5807|UGP|2013-12-17|24.34|24.54|24.13|24.19|293800
6122273|5807|UGP|2013-12-16|24.01|24.22|23.79|23.84|210300
6122274|5807|UGP|2013-12-13|24.04|24.05|23.35|23.41|322100
6122275|5807|UGP|2013-12-12|23.7|23.78|23.46|23.63|275600
6122276|5807|UGP|2013-12-11|23.91|23.91|23.42|23.45|296200
6122277|5807|UGP|2013-12-10|24.21|24.38|24.03|24.03|362300
6122278|5807|UGP|2013-12-09|24.09|24.21|23.99|24.14|392000
6122279|5807|UGP|2013-12-06|23.96|24.3|23.89|24.01|183100
6122280|5807|UGP|2013-12-05|23.23|23.66|23.13|23.5|259500
6122281|5807|UGP|2013-12-04|23.7|24.03|23.22|23.41|395400
6122282|5807|UGP|2013-12-03|24.06|24.15|23.52|23.95|445900
6122283|5807|UGP|2013-12-02|24.36|24.5|24.15|24.33|722000
6145759|5832|UVV|2014-01-17|53.82|54.05|53.52|53.75|76100
6145760|5832|UVV|2014-01-16|54.04|54.17|53.55|54.06|240100
6145761|5832|UVV|2014-01-15|53.36|54.19|52.71|53.97|451100
6145762|5832|UVV|2014-01-14|53.09|54.02|52.88|53.1|127300
6145763|5832|UVV|2014-01-13|53.31|53.96|52.68|53.09|168800
6145764|5832|UVV|2014-01-10|53.42|53.74|52.86|53.27|167700
6145765|5832|UVV|2014-01-09|53.75|53.88|52.86|53.16|376400
6145766|5832|UVV|2014-01-08|53.61|53.94|53|53.94|317400
6145767|5832|UVV|2014-01-07|52.92|53.8|52.52|53.43|178800
6145768|5832|UVV|2014-01-06|53.41|53.56|52.52|52.59|141600
6145769|5832|UVV|2014-01-03|52.86|53.21|52.59|53.12|130300
6145770|5832|UVV|2014-01-02|54.5|54.5|52.4|52.66|241800
6145771|5832|UVV|2013-12-31|54.54|54.9|54.18|54.6|120500
6145772|5832|UVV|2013-12-30|54.09|54.36|53.78|54.31|98000
6145773|5832|UVV|2013-12-27|54.4|54.48|53.75|54.01|112700
6145774|5832|UVV|2013-12-26|54.43|54.7|53.51|54.15|97900
6126187|5811|UFI|2013-12-20|27.14|27.75|27.14|27.69|90200
6126188|5811|UFI|2013-12-19|27.32|27.35|26.6|27.06|92500
6126189|5811|UFI|2013-12-18|27.16|27.53|26.39|27.35|119900
6126190|5811|UFI|2013-12-17|27.55|27.55|27|27.19|29300
6126191|5811|UFI|2013-12-16|26.82|27.79|26.76|27.58|53400
6126192|5811|UFI|2013-12-13|26.57|27.03|26.21|26.82|36400
6126193|5811|UFI|2013-12-12|26.32|26.62|26.02|26.44|71400
6126194|5811|UFI|2013-12-11|27|27.15|26.03|26.27|65300
6126195|5811|UFI|2013-12-10|27.35|27.39|26.55|27.04|103200
6126196|5811|UFI|2013-12-09|26.81|27.44|26.67|27.34|84300
6126197|5811|UFI|2013-12-06|26.61|26.97|26.3|26.81|96800
6126198|5811|UFI|2013-12-05|26.32|26.72|26.13|26.4|79700
6126199|5811|UFI|2013-12-04|26.53|26.55|26|26.29|64800
6126200|5811|UFI|2013-12-03|27.34|27.46|26.37|26.66|73400
6126201|5811|UFI|2013-12-02|27.74|27.88|26.88|27.56|94500
6128781|5813|UN|2014-01-17|38.85|38.94|38.56|38.63|2626500
6128782|5813|UN|2014-01-16|38.94|39.12|38.82|39.11|1585900
6128783|5813|UN|2014-01-15|38.34|38.51|38.16|38.43|3747600
6128784|5813|UN|2014-01-14|39.15|39.15|38.86|39.05|3431400
6128785|5813|UN|2014-01-13|38.4|38.88|38.4|38.54|1940600
6128786|5813|UN|2014-01-10|38.71|39.05|38.71|39.02|1343500
6128787|5813|UN|2014-01-09|38.29|38.71|38.25|38.66|2339600
6128788|5813|UN|2014-01-08|39.06|39.06|38.86|39.01|1279800
6128789|5813|UN|2014-01-07|39.43|39.59|39.42|39.53|1028600
6128790|5813|UN|2014-01-06|39.35|39.47|39.23|39.23|859800
6128791|5813|UN|2014-01-03|39.51|39.59|39.3|39.39|1248800
6128792|5813|UN|2014-01-02|39.5|39.55|39.3|39.48|1802900
6128793|5813|UN|2013-12-31|40.33|40.34|40.14|40.23|901000
6128794|5813|UN|2013-12-30|40.13|40.32|40|40.25|1198000
6128795|5813|UN|2013-12-27|40.21|40.22|39.95|39.98|2156000
6128796|5813|UN|2013-12-26|39.39|39.49|39.27|39.46|865600
6128797|5813|UN|2013-12-24|39.23|39.42|39.18|39.34|1837200
6128798|5813|UN|2013-12-23|39.14|39.26|38.98|39.04|2515300
6128799|5813|UN|2013-12-20|38.73|39.08|38.72|39.01|3455500
6128800|5813|UN|2013-12-19|38.44|38.74|38.37|38.72|1064900
6128801|5813|UN|2013-12-18|38.15|38.56|37.91|38.52|2052800
6128802|5813|UN|2013-12-17|38.28|38.36|38.09|38.27|987800
6128803|5813|UN|2013-12-16|38.48|38.71|38.48|38.57|909100
6128804|5813|UN|2013-12-13|38.29|38.35|38.14|38.26|895800
6128805|5813|UN|2013-12-12|38.52|38.59|38.3|38.37|1106300
6128806|5813|UN|2013-12-11|39.21|39.28|38.87|38.98|1311500
6128807|5813|UN|2013-12-10|39.6|39.69|39.38|39.47|1245900
6128808|5813|UN|2013-12-09|39.61|39.82|39.57|39.81|1308300
6128809|5813|UN|2013-12-06|39.36|39.72|39.36|39.69|996400
6128810|5813|UN|2013-12-05|39|39.21|38.84|38.9|2127300
6128811|5813|UN|2013-12-04|38.68|38.85|38.49|38.8|1210500
6128812|5813|UN|2013-12-03|38.61|38.96|38.6|38.91|1653000
6128813|5813|UN|2013-12-02|38.85|38.99|38.67|38.83|1415800
6123557|5808|UMH|2014-01-17|9.33|9.33|9.28|9.29|110700
6123558|5808|UMH|2014-01-16|9.31|9.33|9.3|9.33|86500
6123559|5808|UMH|2014-01-15|9.32|9.33|9.28|9.31|116400
6123560|5808|UMH|2014-01-14|9.26|9.31|9.25|9.31|58400
6123561|5808|UMH|2014-01-13|9.35|9.37|9.25|9.28|63000
6123562|5808|UMH|2014-01-10|9.38|9.38|9.27|9.38|84000
6123563|5808|UMH|2014-01-09|9.41|9.41|9.26|9.35|65400
6123564|5808|UMH|2014-01-08|9.55|9.55|9.3|9.4|57400
6123565|5808|UMH|2014-01-07|9.41|9.59|9.35|9.48|58400
6123566|5808|UMH|2014-01-06|9.48|9.5|9.38|9.42|45300
6123567|5808|UMH|2014-01-03|9.21|9.55|9.21|9.43|64500
6123568|5808|UMH|2014-01-02|9.42|9.42|9.11|9.22|67200
6123569|5808|UMH|2013-12-31|9.34|9.46|9.23|9.42|102100
6123570|5808|UMH|2013-12-30|9.28|9.41|9.25|9.37|43000
6123571|5808|UMH|2013-12-27|9.35|9.35|9.18|9.34|76100
6123572|5808|UMH|2013-12-26|9.28|9.37|9.27|9.32|46700
6123573|5808|UMH|2013-12-24|9.29|9.3|9.23|9.28|18100
6123574|5808|UMH|2013-12-23|9.19|9.4|9.19|9.3|73100
6123575|5808|UMH|2013-12-20|9.02|9.25|9.02|9.24|321500
6123576|5808|UMH|2013-12-19|9.18|9.18|9.02|9.04|79000
6123577|5808|UMH|2013-12-18|9.11|9.19|9.03|9.17|111000
6123578|5808|UMH|2013-12-17|9.06|9.18|9.01|9.11|85300
6123579|5808|UMH|2013-12-16|9.17|9.17|9.02|9.03|118200
6123580|5808|UMH|2013-12-13|9.1|9.18|9.05|9.13|84700
6123581|5808|UMH|2013-12-12|9.2|9.2|9.05|9.11|104400
6123582|5808|UMH|2013-12-11|9.47|9.47|9.11|9.18|137600
6123583|5808|UMH|2013-12-10|9.45|9.57|9.45|9.46|75200
6123584|5808|UMH|2013-12-09|9.57|9.58|9.45|9.48|83200
6123585|5808|UMH|2013-12-06|9.6|9.6|9.49|9.59|49300
6123586|5808|UMH|2013-12-05|9.49|9.54|9.45|9.51|41300
6145775|5832|UVV|2013-12-24|53.57|54.64|53.57|54.07|70400
6145776|5832|UVV|2013-12-23|53.53|54.03|53.32|53.89|146400
6145777|5832|UVV|2013-12-20|52.62|53.35|52.53|53.17|828200
6145778|5832|UVV|2013-12-19|52.93|53.27|52.39|52.6|202200
6145779|5832|UVV|2013-12-18|51.96|53.19|51.77|52.93|193900
6145780|5832|UVV|2013-12-17|52.28|52.28|51.46|51.95|192100
6145781|5832|UVV|2013-12-16|51.54|52.54|51.47|52.41|283600
6145782|5832|UVV|2013-12-13|50.58|51.07|50.1|51.06|143300
6145783|5832|UVV|2013-12-12|50.82|50.82|50.25|50.36|139000
6145784|5832|UVV|2013-12-11|51.37|51.41|50.38|50.68|213000
6145785|5832|UVV|2013-12-10|51.27|51.54|50.59|51.14|182000
6145786|5832|UVV|2013-12-09|53.11|53.36|51.27|51.42|177600
6145787|5832|UVV|2013-12-06|51.7|53.23|51.63|53.02|234600
6145788|5832|UVV|2013-12-05|51.58|51.58|50.68|51.08|291200
6145789|5832|UVV|2013-12-04|50.89|51.95|50.86|51.71|139100
6145790|5832|UVV|2013-12-03|51.11|51.41|50.77|50.99|316900
6145791|5832|UVV|2013-12-02|52.34|52.5|51|51.35|220100
6108765|5788|TWTR|2014-01-17|63.6|64.69|61.59|62.2|28391100
6108766|5788|TWTR|2014-01-16|61.45|62.4|60.46|60.57|16589400
6108767|5788|TWTR|2014-01-15|59.11|61.75|58.32|61.57|21537300
6108768|5788|TWTR|2014-01-14|58.88|59.02|57.36|58.21|14778000
6108769|5788|TWTR|2014-01-13|59.98|60.38|57.29|57.82|20978100
6108770|5788|TWTR|2014-01-10|57.5|58.76|55.87|57|22375900
6108771|5788|TWTR|2014-01-09|59.54|60.81|55.59|57.05|31092100
6108772|5788|TWTR|2014-01-08|58.71|61.26|57.92|59.29|27263200
6108773|5788|TWTR|2014-01-07|67.67|67.73|61.39|61.46|31748400
6108774|5788|TWTR|2014-01-06|64.83|66.87|63.5|66.29|27243700
6108775|5788|TWTR|2014-01-03|69|70.43|68.43|69|33207200
6108776|5788|TWTR|2014-01-02|65|67.5|64.4|67.5|29246400
6108777|5788|TWTR|2013-12-31|62.36|65.22|61.65|63.65|27814600
6108778|5788|TWTR|2013-12-30|60.27|63.71|58.57|60.51|55452700
6108779|5788|TWTR|2013-12-27|70.1|71.25|63.69|63.75|60305300
6108780|5788|TWTR|2013-12-26|72.88|74.73|69.13|73.31|82707900
6108781|5788|TWTR|2013-12-24|66.34|70.87|65.56|69.96|35802700
6108782|5788|TWTR|2013-12-23|59.85|64.99|59.7|64.54|22081000
6108783|5788|TWTR|2013-12-20|58.51|60.25|58.01|60.01|26159100
6108784|5788|TWTR|2013-12-19|55.08|57.75|55|57.49|13152500
6108785|5788|TWTR|2013-12-18|57|57|54.23|55.51|16618900
6108786|5788|TWTR|2013-12-17|56.97|57.38|54.62|56.45|22038500
6108787|5788|TWTR|2013-12-16|57.86|60.24|55.76|56.61|39270500
6108788|5788|TWTR|2013-12-13|56.2|59.41|55.45|59|38912500
6108789|5788|TWTR|2013-12-12|52.2|55.87|50.69|55.33|23395800
6108790|5788|TWTR|2013-12-11|52.4|53.87|51|52.34|26485100
6108791|5788|TWTR|2013-12-10|48.9|52.58|48.7|51.99|25743800
6108792|5788|TWTR|2013-12-09|45.59|49.84|45.02|49.14|17302800
6108793|5788|TWTR|2013-12-06|45.75|45.8|44.54|44.95|6230000
6108794|5788|TWTR|2013-12-05|43.45|46.35|42.83|45.62|11729400
6108795|5788|TWTR|2013-12-04|41.27|43.92|41.27|43.69|11014900
6108796|5788|TWTR|2013-12-03|40.69|41.6|40.54|41.37|5771000
6108797|5788|TWTR|2013-12-02|41.79|42|40.4|40.78|6424300
6109875|5790|TYC|2014-01-17|41.25|41.44|41.09|41.38|3005400
6109876|5790|TYC|2014-01-16|41.13|41.23|40.9|41.2|2204000
6109877|5790|TYC|2014-01-15|40.79|41.29|40.73|41.27|1928400
6109878|5790|TYC|2014-01-14|40.49|40.89|40.44|40.86|2813500
6109879|5790|TYC|2014-01-13|40.9|41.11|40.22|40.34|2495300
6109880|5790|TYC|2014-01-10|41.01|41.16|40.71|41.12|2544300
6109881|5790|TYC|2014-01-09|41.37|41.58|40.85|40.99|2126600
6109882|5790|TYC|2014-01-08|41.42|41.51|40.99|41.16|3222600
6109883|5790|TYC|2014-01-07|40.62|41.15|40.62|40.97|2593400
6109884|5790|TYC|2014-01-06|41|41.65|40.77|40.83|3889800
6109885|5790|TYC|2014-01-03|40.66|40.87|40.24|40.44|2441200
6109886|5790|TYC|2014-01-02|40.88|41.08|40.46|40.66|3017300
6109887|5790|TYC|2013-12-31|41.19|41.32|40.66|41.04|2621200
6109888|5790|TYC|2013-12-30|41.14|41.42|41.04|41.18|2148100
6109889|5790|TYC|2013-12-27|40.66|41.44|40.66|41.21|4391300
6109890|5790|TYC|2013-12-26|39.4|40.72|39.4|40.62|1538400
6109891|5790|TYC|2013-12-24|40.07|40.26|40.05|40.25|988700
6109892|5790|TYC|2013-12-23|40.04|40.27|39.8|40.17|2888300
6109893|5790|TYC|2013-12-20|38.95|39.7|38.88|39.6|3985600
6109894|5790|TYC|2013-12-19|38.91|38.95|38.55|38.91|2193300
6109895|5790|TYC|2013-12-18|37.89|39.14|37.72|39.07|3243200
6109896|5790|TYC|2013-12-17|37.96|38.13|37.83|37.95|2222300
6109897|5790|TYC|2013-12-16|37.48|38.12|37.36|37.93|2771300
6109898|5790|TYC|2013-12-13|37.75|37.75|37.1|37.35|2919700
6109899|5790|TYC|2013-12-12|37.18|37.92|37.12|37.79|3394400
6109900|5790|TYC|2013-12-11|37.47|37.71|37.13|37.18|2460300
6109901|5790|TYC|2013-12-10|37.71|38.12|37.51|37.53|2218400
6109902|5790|TYC|2013-12-09|37.99|38|37.52|37.74|2207300
6153622|5839|URS|2014-01-14|51.78|52.52|51.64|52.48|342800
6153623|5839|URS|2014-01-13|53.26|53.35|51.73|51.76|430000
6153624|5839|URS|2014-01-10|52.6|53.79|52.52|53.28|814800
6153625|5839|URS|2014-01-09|52.06|52.48|51.57|52.35|512800
6153626|5839|URS|2014-01-08|52.09|52.1|51.59|51.85|577300
6153627|5839|URS|2014-01-07|52.05|52.52|51.95|52.01|535000
6153628|5839|URS|2014-01-06|52.52|52.58|51.87|51.94|435000
6153629|5839|URS|2014-01-03|52.31|52.76|52.11|52.44|378000
6153630|5839|URS|2014-01-02|52.81|52.97|52.24|52.34|520300
6153631|5839|URS|2013-12-31|52.52|53|52.46|52.99|461700
6153632|5839|URS|2013-12-30|52.56|52.67|52.35|52.42|278700
6153633|5839|URS|2013-12-27|52.57|52.63|52.26|52.45|411000
6153634|5839|URS|2013-12-26|52.14|52.54|51.99|52.27|522000
6153635|5839|URS|2013-12-24|51|52.03|51|51.88|235500
6153636|5839|URS|2013-12-23|51.45|51.7|51.11|51.26|509900
6153637|5839|URS|2013-12-20|51.17|51.42|51.1|51.16|692100
6153638|5839|URS|2013-12-19|51.55|51.76|50.9|51.07|556400
6153639|5839|URS|2013-12-18|50.86|51.79|50.74|51.69|682000
6153640|5839|URS|2013-12-17|50.92|51.22|50.61|50.75|481800
6153641|5839|URS|2013-12-16|50.84|51.21|50.7|50.92|513100
6153642|5839|URS|2013-12-13|50.84|50.87|50.1|50.69|631900
6153643|5839|URS|2013-12-12|51.09|51.23|50.13|50.74|860100
6153644|5839|URS|2013-12-11|53|53|50.92|50.97|537200
6153645|5839|URS|2013-12-10|52.84|53.3|52.8|52.94|404300
6153646|5839|URS|2013-12-09|53.25|53.82|52.98|53.12|658700
6153647|5839|URS|2013-12-06|52.84|53.53|52.38|53.17|558800
6153648|5839|URS|2013-12-05|51.85|52.29|51.69|52.23|820100
6153649|5839|URS|2013-12-04|51.65|52.04|51.45|51.9|463800
6153650|5839|URS|2013-12-03|51.62|51.86|51.34|51.85|437900
6153651|5839|URS|2013-12-02|52|52.61|51.65|51.73|768800
6149701|5836|UTI|2014-01-17|14.2|14.35|14.06|14.19|82400
6149702|5836|UTI|2014-01-16|14.21|14.36|14.19|14.25|94300
6149703|5836|UTI|2014-01-15|14.19|14.34|14.17|14.2|205100
6149704|5836|UTI|2014-01-14|13.6|14.2|13.56|14.2|92700
6149705|5836|UTI|2014-01-13|13.59|13.87|13.39|13.62|88500
6149706|5836|UTI|2014-01-10|13.7|13.79|13.27|13.57|120700
6149707|5836|UTI|2014-01-09|13.41|13.91|13.32|13.74|118500
6149708|5836|UTI|2014-01-08|13.73|13.83|13.21|13.36|203200
6149709|5836|UTI|2014-01-07|13.59|13.89|13.52|13.65|83500
6149710|5836|UTI|2014-01-06|13.61|13.74|13.42|13.52|92400
6149711|5836|UTI|2014-01-03|13.98|14.05|13.43|13.6|120300
6149712|5836|UTI|2014-01-02|13.91|14.05|13.73|13.98|91000
6149713|5836|UTI|2013-12-31|14.05|14.1|13.82|13.91|44100
6149714|5836|UTI|2013-12-30|13.7|14.19|13.68|13.98|95000
6149715|5836|UTI|2013-12-27|14.1|14.1|13.74|13.93|106300
6149716|5836|UTI|2013-12-26|14.31|14.33|14.05|14.1|82100
6149717|5836|UTI|2013-12-24|14.27|14.45|14.12|14.21|69900
6149718|5836|UTI|2013-12-23|14.39|14.57|14.26|14.33|78800
6149719|5836|UTI|2013-12-20|14.24|14.38|14.2|14.29|231200
6149720|5836|UTI|2013-12-19|14.3|14.34|14.17|14.25|31400
6149721|5836|UTI|2013-12-18|14.32|14.46|14.08|14.34|153100
6149722|5836|UTI|2013-12-17|14.7|14.7|14.06|14.32|145600
6149723|5836|UTI|2013-12-16|14.67|15.12|14.58|14.74|102500
6149724|5836|UTI|2013-12-13|14.61|14.78|14.55|14.66|93100
6149725|5836|UTI|2013-12-12|14.65|14.81|14.55|14.62|59100
6149726|5836|UTI|2013-12-11|14.56|14.69|14.5|14.64|81400
6149727|5836|UTI|2013-12-10|14.54|14.91|14.5|14.52|60600
6149728|5836|UTI|2013-12-09|14.95|15.1|14.56|14.6|78100
6149729|5836|UTI|2013-12-06|14.46|15.16|14.35|15.09|140900
6149730|5836|UTI|2013-12-05|14.67|14.75|14.44|14.71|194200
6149731|5836|UTI|2013-12-04|13.71|14.71|13.71|14.66|82100
6149732|5836|UTI|2013-12-03|14.51|14.65|14.44|14.58|70800
6149733|5836|UTI|2013-12-02|14.6|14.73|14.48|14.57|67300
6108814|5789|TWO|2014-01-17|9.78|9.82|9.73|9.81|2495200
6108815|5789|TWO|2014-01-16|9.84|9.86|9.74|9.8|3142900
6108816|5789|TWO|2014-01-15|9.85|9.88|9.81|9.85|3355600
6108817|5789|TWO|2014-01-14|9.87|9.9|9.82|9.86|2737700
6108818|5789|TWO|2014-01-13|9.72|9.92|9.66|9.89|5232600
6108819|5789|TWO|2014-01-10|9.66|9.75|9.57|9.75|5626800
6108820|5789|TWO|2014-01-09|9.62|9.63|9.5|9.58|2702100
6108821|5789|TWO|2014-01-08|9.57|9.61|9.52|9.59|3398300
6108822|5789|TWO|2014-01-07|9.55|9.61|9.53|9.58|5547900
6108823|5789|TWO|2014-01-06|9.6|9.63|9.54|9.57|4330800
6108824|5789|TWO|2014-01-03|9.51|9.7|9.51|9.59|5577400
6108825|5789|TWO|2014-01-02|9.33|9.52|9.28|9.46|5158400
6108826|5789|TWO|2013-12-31|9.26|9.38|9.24|9.28|3491300
6108827|5789|TWO|2013-12-30|9.15|9.23|9.14|9.22|3758600
6108828|5789|TWO|2013-12-27|9.25|9.29|9.13|9.17|2523200
6123587|5808|UMH|2013-12-04|9.4|9.51|9.38|9.46|58100
6123588|5808|UMH|2013-12-03|9.4|9.45|9.3|9.42|71600
6123589|5808|UMH|2013-12-02|9.65|9.65|9.3|9.34|80200
6137923|5824|USM|2014-01-17|44.02|44.67|43.8|44.16|115700
6137924|5824|USM|2014-01-16|43.52|44.22|43.52|44.06|89200
6137925|5824|USM|2014-01-15|43.39|44.07|43.09|43.72|69900
6137926|5824|USM|2014-01-14|42.8|43.69|42.73|43.4|69400
6137927|5824|USM|2014-01-13|42.72|43.32|42.61|42.79|65600
6137928|5824|USM|2014-01-10|42.89|43.36|42.7|42.98|80500
6137929|5824|USM|2014-01-09|42.83|43.01|42.39|42.88|120000
6137930|5824|USM|2014-01-08|42.73|42.95|42.48|42.92|99200
6137931|5824|USM|2014-01-07|42.29|43.22|42.29|42.9|71600
6137932|5824|USM|2014-01-06|41.78|42.5|41.62|42.25|121800
6137933|5824|USM|2014-01-03|41.31|41.93|41.19|41.78|81400
6137934|5824|USM|2014-01-02|41.59|41.73|40.86|41.19|93200
6137935|5824|USM|2013-12-31|41.87|42.18|41.5|41.82|67000
6137936|5824|USM|2013-12-30|42.09|42.43|41.81|41.85|83600
6137937|5824|USM|2013-12-27|42.12|42.65|42.02|42.26|59800
6137938|5824|USM|2013-12-26|41.93|42.32|41.61|42.01|86000
6137939|5824|USM|2013-12-24|41.22|41.98|41.22|41.73|38800
6137940|5824|USM|2013-12-23|40.48|41.41|40.46|41.28|87200
6137941|5824|USM|2013-12-20|40.48|40.8|40.19|40.51|89900
6137942|5824|USM|2013-12-19|40.05|40.78|40.05|40.33|88100
6137943|5824|USM|2013-12-18|41.06|41.06|39.82|40.29|125700
6137944|5824|USM|2013-12-17|41.16|42.03|40.46|41.06|387800
6137945|5824|USM|2013-12-16|40.55|41.62|40.48|41.25|139300
6137946|5824|USM|2013-12-13|39.81|40.53|39.27|40.37|187700
6137947|5824|USM|2013-12-12|40.45|40.45|39.47|39.66|101900
6137948|5824|USM|2013-12-11|41.3|41.36|40.38|40.6|79300
6137949|5824|USM|2013-12-10|42.3|42.32|40.86|41.21|114500
6137950|5824|USM|2013-12-09|43.02|43.72|41.9|42.12|164500
6137951|5824|USM|2013-12-06|42.57|43.25|42.5|43.17|82900
6137952|5824|USM|2013-12-05|42.69|42.83|42.18|42.26|89600
6137953|5824|USM|2013-12-04|43.25|43.25|42.29|42.71|55700
6137954|5824|USM|2013-12-03|43.34|43.54|42.49|43.12|66400
6137955|5824|USM|2013-12-02|44.23|44.53|43.41|43.66|59000
6136617|5823|URI|2014-01-17|81.9|82.22|80.84|81.09|1309600
6136618|5823|URI|2014-01-16|81.74|82.57|81.31|82.01|1677000
6136619|5823|URI|2014-01-15|79.68|82|79.35|81.68|2387900
6136620|5823|URI|2014-01-14|77.99|78.82|77.16|78.82|1140000
6136621|5823|URI|2014-01-13|79.04|79.64|76.79|77.08|1458400
6136622|5823|URI|2014-01-10|78.18|79.33|78.07|79.15|1035700
6136623|5823|URI|2014-01-09|79.36|79.43|77.85|78.26|1019700
6136624|5823|URI|2014-01-08|77.74|79.36|77.47|78.78|1713000
6136625|5823|URI|2014-01-07|77.71|78.79|77.59|77.78|1180400
6136626|5823|URI|2014-01-06|77.18|78.37|77.05|77.37|1253600
6136627|5823|URI|2014-01-03|76.58|77.43|76.45|77.16|1569400
6136628|5823|URI|2014-01-02|77.27|77.73|75.51|76.49|1292000
6136629|5823|URI|2013-12-31|77.37|78.14|77.21|77.95|1380700
6136630|5823|URI|2013-12-30|77.37|77.5|76.71|76.99|996800
6136631|5823|URI|2013-12-27|78.23|78.23|77.06|77.24|697100
6136632|5823|URI|2013-12-26|77.2|78.37|77.2|77.87|904700
6136633|5823|URI|2013-12-24|77.48|77.85|76.65|76.81|620800
6136634|5823|URI|2013-12-23|77.74|78.05|76.91|77.1|1245500
6136635|5823|URI|2013-12-20|74.32|77.48|74.17|77.35|1983400
6136636|5823|URI|2013-12-19|75.64|76.49|74.81|74.87|1297800
6136637|5823|URI|2013-12-18|75.54|75.75|73.15|75.72|2147800
6136638|5823|URI|2013-12-17|73.33|74.75|73.03|74.1|1475700
6136639|5823|URI|2013-12-16|72.86|73.77|72.8|73.32|1412700
6136640|5823|URI|2013-12-13|70.62|72.33|70.59|71.99|1213600
6136641|5823|URI|2013-12-12|69.83|71.04|69.51|70.59|1061900
6136642|5823|URI|2013-12-11|71.92|72.25|69.81|69.98|1434400
6136643|5823|URI|2013-12-10|71.69|72.97|71.14|71.72|1945600
6136644|5823|URI|2013-12-09|69.91|71.88|69.75|70.99|1874400
6136645|5823|URI|2013-12-06|69.3|70.95|69.3|69.97|1216100
6136646|5823|URI|2013-12-05|68.02|69.18|68.02|68.85|860400
6136647|5823|URI|2013-12-04|68.3|69|67.79|68.51|991600
6136648|5823|URI|2013-12-03|69.41|69.89|68.5|68.78|1005600
6136649|5823|URI|2013-12-02|69.05|70.86|68.81|69.97|1310200
6131393|5816|UIS|2014-01-17|32.88|33.1|32.36|32.53|387700
6131394|5816|UIS|2014-01-16|32.97|33.19|32.72|32.96|352800
6131395|5816|UIS|2014-01-15|32.83|33.47|32.63|33.12|636800
6131396|5816|UIS|2014-01-14|31.25|32.81|31.25|32.79|532100
6131397|5816|UIS|2014-01-13|31.69|32.32|30.76|31.12|773100
6131398|5816|UIS|2014-01-10|33.03|33.12|31.58|31.74|1295400
6131399|5816|UIS|2014-01-09|33.63|34.14|33.5|33.74|522900
6131400|5816|UIS|2014-01-08|33.66|33.9|33.34|33.55|355600
6131401|5816|UIS|2014-01-07|33.62|33.73|33.25|33.63|464800
6109903|5790|TYC|2013-12-06|37.2|37.9|37.14|37.75|3015200
6109904|5790|TYC|2013-12-05|37.51|37.69|37.17|37.25|2621300
6109905|5790|TYC|2013-12-04|37.66|37.97|37.1|37.51|4059300
6109906|5790|TYC|2013-12-03|37.5|37.94|37.41|37.86|3951900
6109907|5790|TYC|2013-12-02|38.2|38.45|37.63|37.7|2517700
6140535|5827|UTX|2014-01-17|113.69|114.47|113.65|114.21|4284300
6140536|5827|UTX|2014-01-16|113.88|114.39|113.59|114.22|2653100
6140537|5827|UTX|2014-01-15|112.57|114.28|112.55|114.07|2271800
6140538|5827|UTX|2014-01-14|112.67|113.41|112.12|112.63|3430500
6140539|5827|UTX|2014-01-13|113.26|114.35|112.62|112.8|3259500
6140540|5827|UTX|2014-01-10|114.25|114.71|113|113.83|2248200
6140541|5827|UTX|2014-01-09|114.07|114.23|113.05|113.71|2123200
6140542|5827|UTX|2014-01-08|112.94|113.94|112.56|113.65|3141400
6140543|5827|UTX|2014-01-07|113.12|113.97|112.9|113.51|2500300
6140544|5827|UTX|2014-01-06|113.38|113.84|112.16|112.79|2956800
6140545|5827|UTX|2014-01-03|112.95|113.51|112.73|112.9|2314900
6140546|5827|UTX|2014-01-02|112.9|113.21|112.31|112.49|2649500
6140547|5827|UTX|2013-12-31|113.16|113.94|113.08|113.8|2103200
6140548|5827|UTX|2013-12-30|112.9|112.9|112.1|112.73|1614900
6140549|5827|UTX|2013-12-27|112.85|113.04|112.44|112.8|1593900
6140550|5827|UTX|2013-12-26|111.61|112.76|111.56|112.69|2449400
6140551|5827|UTX|2013-12-24|110.8|111.6|110.68|111.47|747900
6140552|5827|UTX|2013-12-23|111.42|111.47|110.57|110.82|1967500
6140553|5827|UTX|2013-12-20|109.22|111.13|109.07|110.66|4618000
6140554|5827|UTX|2013-12-19|109.63|109.99|109.19|109.5|2927400
6140555|5827|UTX|2013-12-18|108|109.85|106.95|109.81|3715800
6140556|5827|UTX|2013-12-17|108.99|109.13|107.38|107.62|3451700
6140557|5827|UTX|2013-12-16|107.81|109.12|107.5|108.53|3276700
6140558|5827|UTX|2013-12-13|106.16|107.89|105.9|107.35|4519600
6140559|5827|UTX|2013-12-12|108.5|108.93|107.36|108.09|3651400
6140560|5827|UTX|2013-12-11|111.08|111.2|108.65|108.66|3394500
6140561|5827|UTX|2013-12-10|110.67|111.61|110.09|110.98|2809600
6140562|5827|UTX|2013-12-09|111.05|111.55|110.71|111.18|2803000
6140563|5827|UTX|2013-12-06|110.24|111.2|110.07|111.12|2430600
6140564|5827|UTX|2013-12-05|108.09|109.58|108.09|109.05|2024000
6140565|5827|UTX|2013-12-04|109.34|109.56|107.99|108.94|2511000
6140566|5827|UTX|2013-12-03|109.92|110.53|109.26|109.69|3294200
6140567|5827|UTX|2013-12-02|111.17|111.4|110.11|110.31|2091300
6161710|5848|BIF|2014-01-17|7.84|7.87|7.84|7.85|59700
6161711|5848|BIF|2014-01-16|7.87|7.94|7.82|7.89|102800
6161712|5848|BIF|2014-01-15|7.87|7.92|7.85|7.9|50800
6161713|5848|BIF|2014-01-14|7.84|7.87|7.79|7.86|43200
6161714|5848|BIF|2014-01-13|7.94|7.94|7.75|7.8|215300
6161715|5848|BIF|2014-01-10|7.99|8|7.92|7.98|224000
6161716|5848|BIF|2014-01-09|7.93|7.94|7.88|7.94|58600
6161717|5848|BIF|2014-01-08|7.9|7.92|7.89|7.92|14000
6161718|5848|BIF|2014-01-07|7.92|7.95|7.89|7.95|128700
6161719|5848|BIF|2014-01-06|7.92|7.92|7.87|7.92|24100
6161720|5848|BIF|2014-01-03|7.94|7.94|7.83|7.93|24500
6161721|5848|BIF|2014-01-02|7.99|7.99|7.85|7.89|36300
6161722|5848|BIF|2013-12-31|7.95|8.04|7.87|8.04|40800
6161723|5848|BIF|2013-12-30|7.85|7.94|7.83|7.9|38900
6161724|5848|BIF|2013-12-27|7.82|7.85|7.77|7.81|35400
6161725|5848|BIF|2013-12-26|8.09|8.27|8.04|8.2|82800
6161726|5848|BIF|2013-12-24|8.04|8.1|8.02|8.1|59800
6161727|5848|BIF|2013-12-23|7.93|8.05|7.93|8.04|100600
6161728|5848|BIF|2013-12-20|7.89|7.99|7.89|7.93|53500
6161729|5848|BIF|2013-12-19|7.87|7.91|7.84|7.91|33000
6161730|5848|BIF|2013-12-18|7.78|7.87|7.73|7.87|56900
6161731|5848|BIF|2013-12-17|7.8|7.8|7.76|7.77|11900
6161732|5848|BIF|2013-12-16|7.75|7.8|7.75|7.8|17500
6161733|5848|BIF|2013-12-13|7.78|7.79|7.75|7.76|14100
6161734|5848|BIF|2013-12-12|7.76|7.82|7.76|7.76|83000
6161735|5848|BIF|2013-12-11|7.8|7.8|7.73|7.8|26700
6161736|5848|BIF|2013-12-10|7.88|7.88|7.81|7.82|28700
6161737|5848|BIF|2013-12-09|7.9|7.91|7.86|7.91|22900
6161738|5848|BIF|2013-12-06|7.87|7.91|7.84|7.91|54500
6161739|5848|BIF|2013-12-05|7.84|7.88|7.81|7.88|28400
6161740|5848|BIF|2013-12-04|7.91|7.91|7.85|7.89|20200
6161741|5848|BIF|2013-12-03|7.9|7.9|7.79|7.9|55300
6161742|5848|BIF|2013-12-02|7.9|7.91|7.87|7.9|54800
6183087|5868|VEEV|2014-01-17|31.9|31.99|31.32|31.5|916700
6183088|5868|VEEV|2014-01-16|32|32.36|31.31|31.94|1326000
6183089|5868|VEEV|2014-01-15|33.29|33.5|28.71|32.02|5051900
6183090|5868|VEEV|2014-01-14|33.09|33.76|32.91|33.74|794200
6183091|5868|VEEV|2014-01-13|32.91|33.1|32.47|33.07|609600
6183092|5868|VEEV|2014-01-10|32.63|32.73|31.5|32.53|974500
6183093|5868|VEEV|2014-01-09|34.07|34.38|32.11|32.63|925100
6108829|5789|TWO|2013-12-26|9.25|9.33|9.23|9.27|4137200
6108830|5789|TWO|2013-12-24|9.2|9.3|9.2|9.24|3032500
6108831|5789|TWO|2013-12-23|9.55|9.68|9.52|9.53|4849100
6108832|5789|TWO|2013-12-20|9.49|9.61|9.43|9.5|8259400
6108833|5789|TWO|2013-12-19|9.45|9.7|9.4|9.45|8827000
6108834|5789|TWO|2013-12-18|9.19|9.36|9.12|9.31|3947800
6108835|5789|TWO|2013-12-17|9|9.24|9|9.19|3191600
6108836|5789|TWO|2013-12-16|9.08|9.11|8.99|9|3998600
6108837|5789|TWO|2013-12-13|9.11|9.16|9.05|9.11|2019300
6108838|5789|TWO|2013-12-12|9.14|9.15|9.08|9.11|2466400
6108839|5789|TWO|2013-12-11|9.27|9.27|9.11|9.13|2746300
6108840|5789|TWO|2013-12-10|9.2|9.33|9.18|9.28|3577800
6108841|5789|TWO|2013-12-09|8.96|9.23|8.96|9.2|7103800
6108842|5789|TWO|2013-12-06|9|9.04|8.94|8.99|3881300
6108843|5789|TWO|2013-12-05|9.03|9.1|8.98|9|4931600
6108844|5789|TWO|2013-12-04|9.04|9.12|8.96|9.06|5362000
6108845|5789|TWO|2013-12-03|9.1|9.13|9.07|9.09|3279700
6108846|5789|TWO|2013-12-02|9.24|9.24|9.07|9.13|4566700
6132699|5818|UNT|2014-01-17|50.18|50.66|49.8|50.47|146700
6132700|5818|UNT|2014-01-16|50.2|50.47|49.72|50.14|129400
6132701|5818|UNT|2014-01-15|50.27|50.77|50.12|50.49|135800
6132702|5818|UNT|2014-01-14|50.05|50.34|49.79|50.1|149900
6132703|5818|UNT|2014-01-13|50.63|50.63|49.34|49.67|213000
6132704|5818|UNT|2014-01-10|50.36|51.09|50.36|50.76|128300
6132705|5818|UNT|2014-01-09|50.42|50.67|50.06|50.41|225600
6132706|5818|UNT|2014-01-08|50.1|50.44|49.92|50.26|316600
6132707|5818|UNT|2014-01-07|50.05|50.2|49.51|50.13|167300
6132708|5818|UNT|2014-01-06|51.04|51.12|49.66|49.92|219900
6132709|5818|UNT|2014-01-03|50.54|51.18|50.3|50.78|138900
6132710|5818|UNT|2014-01-02|51.5|51.55|49.94|50.57|266400
6132711|5818|UNT|2013-12-31|51.32|51.79|50.97|51.62|134500
6132712|5818|UNT|2013-12-30|52.06|52.26|51.29|51.32|97500
6132713|5818|UNT|2013-12-27|51.46|52.13|51.3|51.99|109000
6132714|5818|UNT|2013-12-26|51.43|51.87|51.28|51.33|223000
6132715|5818|UNT|2013-12-24|50.4|51.29|50.18|51.26|77300
6132716|5818|UNT|2013-12-23|51.13|51.48|50.25|50.51|168000
6132717|5818|UNT|2013-12-20|50.35|51.14|50.35|50.9|326900
6132718|5818|UNT|2013-12-19|50.56|50.84|50.19|50.5|219700
6132719|5818|UNT|2013-12-18|50.35|50.97|50.09|50.81|150800
6132720|5818|UNT|2013-12-17|50.39|50.54|49.8|50.39|183300
6132721|5818|UNT|2013-12-16|50.44|50.77|49.9|50.57|173100
6132722|5818|UNT|2013-12-13|50.04|50.15|49.5|49.95|196500
6132723|5818|UNT|2013-12-12|49.97|50.58|49.81|50.02|332600
6132724|5818|UNT|2013-12-11|50.75|50.9|49.78|49.86|277500
6132725|5818|UNT|2013-12-10|51.12|51.37|50.54|50.61|337400
6132726|5818|UNT|2013-12-09|51.54|51.64|50.45|51.09|356300
6132727|5818|UNT|2013-12-06|52.1|52.81|51.39|51.5|569000
6132728|5818|UNT|2013-12-05|50.4|51.15|50.22|51.12|486600
6132729|5818|UNT|2013-12-04|49.79|50.5|49.49|50.47|459100
6132730|5818|UNT|2013-12-03|47.85|50.19|47.57|49.99|593900
6132731|5818|UNT|2013-12-02|48.03|48.62|47.54|48.35|248900
6119639|5805|UIL|2014-01-17|37.89|38.1|37.85|37.99|143200
6119640|5805|UIL|2014-01-16|37.78|37.96|37.72|37.95|176000
6119641|5805|UIL|2014-01-15|38.08|38.23|37.75|37.8|162600
6119642|5805|UIL|2014-01-14|38.05|38.2|37.81|37.98|120700
6119643|5805|UIL|2014-01-13|38.22|38.3|37.83|38.03|161600
6119644|5805|UIL|2014-01-10|37.8|38.41|37.8|38.39|152700
6119645|5805|UIL|2014-01-09|37.48|37.83|37.32|37.76|384200
6119646|5805|UIL|2014-01-08|37.84|37.92|37.24|37.48|277700
6119647|5805|UIL|2014-01-07|37.65|37.9|37.65|37.84|171600
6119648|5805|UIL|2014-01-06|37.92|37.99|37.51|37.59|287200
6119649|5805|UIL|2014-01-03|37.89|38.16|37.61|37.85|229900
6119650|5805|UIL|2014-01-02|38.76|38.79|37.94|37.95|338300
6119651|5805|UIL|2013-12-31|38.78|38.94|38.58|38.75|185000
6119652|5805|UIL|2013-12-30|38.65|38.82|38.45|38.67|169300
6119653|5805|UIL|2013-12-27|38.6|38.69|38.3|38.62|173500
6119654|5805|UIL|2013-12-26|38.89|38.89|38.39|38.43|200400
6119655|5805|UIL|2013-12-24|38.79|39|38.55|38.78|133300
6119656|5805|UIL|2013-12-23|39|39|38.57|38.69|331800
6119657|5805|UIL|2013-12-20|37.78|38.84|37.65|38.82|889000
6119658|5805|UIL|2013-12-19|37.79|38.25|37.26|37.49|452900
6119659|5805|UIL|2013-12-18|36.99|37.85|36.88|37.85|355400
6119660|5805|UIL|2013-12-17|36.96|37.08|36.72|37.01|393200
6119661|5805|UIL|2013-12-16|36.94|37.49|36.75|37.03|371400
6119662|5805|UIL|2013-12-13|37.17|37.3|36.9|37.13|209300
6119663|5805|UIL|2013-12-12|36.79|37.15|36.64|37.04|218300
6119664|5805|UIL|2013-12-11|36.93|36.96|36.58|36.7|236600
6119665|5805|UIL|2013-12-10|37.57|37.57|36.9|37|228400
6131402|5816|UIS|2014-01-06|33.24|33.95|33.17|33.45|628600
6131403|5816|UIS|2014-01-03|32.89|33.11|32.23|32.98|560400
6131404|5816|UIS|2014-01-02|33.4|33.45|32.57|32.97|518800
6131405|5816|UIS|2013-12-31|33.6|33.72|33.45|33.57|356200
6131406|5816|UIS|2013-12-30|34.25|34.25|33.35|33.6|683100
6131407|5816|UIS|2013-12-27|34.41|34.78|34.01|34.34|356500
6131408|5816|UIS|2013-12-26|34.25|34.38|33.83|34.24|271100
6131409|5816|UIS|2013-12-24|34.04|34.43|33.8|34.15|189000
6131410|5816|UIS|2013-12-23|33.61|34.67|33.42|34.08|780600
6131411|5816|UIS|2013-12-20|32.6|33.73|32.1|33.55|1197100
6131412|5816|UIS|2013-12-19|30.78|33.41|30.74|32.36|1496000
6131413|5816|UIS|2013-12-18|30.85|30.97|30.07|30.91|356400
6131414|5816|UIS|2013-12-17|30.7|31.25|30.55|30.82|438300
6131415|5816|UIS|2013-12-16|30.01|30.87|29.89|30.76|347200
6131416|5816|UIS|2013-12-13|29.51|29.98|29.45|29.85|387700
6131417|5816|UIS|2013-12-12|29.65|29.86|29.43|29.48|253600
6131418|5816|UIS|2013-12-11|30.5|30.52|29.6|29.7|351500
6131419|5816|UIS|2013-12-10|30.14|30.62|29.88|30.48|472800
6131420|5816|UIS|2013-12-09|30.17|30.71|30.09|30.16|769400
6131421|5816|UIS|2013-12-06|27.96|30.25|27.96|30|1285800
6131422|5816|UIS|2013-12-05|28.18|28.35|27.41|27.5|790600
6131423|5816|UIS|2013-12-04|27.98|28.52|27.74|28.32|487100
6131424|5816|UIS|2013-12-03|27.67|28.25|27.52|28.02|550500
6131425|5816|UIS|2013-12-02|27.4|28.06|27.25|27.74|486700
6120945|5806|UPL|2014-01-17|21.23|21.53|21.11|21.2|2587300
6120946|5806|UPL|2014-01-16|20.85|21.45|20.67|21.29|4299000
6120947|5806|UPL|2014-01-15|20.62|20.86|20.42|20.56|1215500
6120948|5806|UPL|2014-01-14|20.25|20.79|20.22|20.53|1979700
6120949|5806|UPL|2014-01-13|20.43|20.73|20.03|20.15|1954200
6120950|5806|UPL|2014-01-10|20.36|20.5|20.18|20.29|1528900
6120951|5806|UPL|2014-01-09|20.97|21|20.06|20.37|3102700
6120952|5806|UPL|2014-01-08|21.14|21.49|20.94|21.03|2334200
6120953|5806|UPL|2014-01-07|20.95|21.29|20.86|21.17|2037500
6120954|5806|UPL|2014-01-06|21.34|21.34|20.85|20.89|2110500
6120955|5806|UPL|2014-01-03|21.7|21.98|21.31|21.34|1863500
6120956|5806|UPL|2014-01-02|21.79|21.87|21.5|21.69|2098500
6120957|5806|UPL|2013-12-31|21.67|21.96|21.4|21.65|1785500
6120958|5806|UPL|2013-12-30|21.89|21.97|21.6|21.67|1539100
6120959|5806|UPL|2013-12-27|21.31|21.88|21.22|21.71|1511200
6120960|5806|UPL|2013-12-26|21.8|21.81|21.28|21.4|1613500
6120961|5806|UPL|2013-12-24|21.81|21.94|21.61|21.73|1542300
6120962|5806|UPL|2013-12-23|21|21.97|21|21.88|3075100
6120963|5806|UPL|2013-12-20|20.82|21.2|20.66|20.8|2881300
6120964|5806|UPL|2013-12-19|20.28|20.95|20.23|20.87|2624600
6120965|5806|UPL|2013-12-18|20.14|20.36|19.89|20.23|2009300
6120966|5806|UPL|2013-12-17|20.44|20.48|19.88|20.17|2774300
6120967|5806|UPL|2013-12-16|21.03|21.1|20.21|20.55|4838700
6120968|5806|UPL|2013-12-13|21.36|21.47|20.81|21.13|2431900
6120969|5806|UPL|2013-12-12|21.23|21.74|21.23|21.47|2485400
6120970|5806|UPL|2013-12-11|21.26|21.35|20.95|21.15|2435800
6120971|5806|UPL|2013-12-10|21.25|21.79|21.14|21.34|3243400
6120972|5806|UPL|2013-12-09|21.38|21.72|21.03|21.22|4620300
6120973|5806|UPL|2013-12-06|21.11|21.43|21.02|21.35|4384200
6120974|5806|UPL|2013-12-05|19.87|21.01|19.64|21.01|4802700
6120975|5806|UPL|2013-12-04|20.23|20.38|19.81|19.9|2789000
6120976|5806|UPL|2013-12-03|20.46|20.86|20.24|20.32|3410900
6120977|5806|UPL|2013-12-02|20.36|20.57|20.14|20.56|2004300
6139229|5826|X|2014-01-17|28.32|28.6|27.28|27.42|8850100
6139230|5826|X|2014-01-16|28.85|29.05|28.17|28.33|6323200
6139231|5826|X|2014-01-15|29.15|29.47|28.62|28.73|6803400
6139232|5826|X|2014-01-14|28.38|29.24|28.37|29.18|7707000
6139233|5826|X|2014-01-13|28.63|28.85|27.75|27.93|5475100
6139234|5826|X|2014-01-10|28.23|28.82|27.94|28.56|5761400
6139235|5826|X|2014-01-09|29.78|29.78|28.09|28.3|9589700
6139236|5826|X|2014-01-08|29.4|29.83|29.11|29.6|4856300
6139237|5826|X|2014-01-07|29.63|29.8|29.32|29.44|4729100
6139238|5826|X|2014-01-06|29.73|29.9|29.24|29.57|5616000
6139239|5826|X|2014-01-03|30.1|30.41|29.75|29.9|5317100
6139240|5826|X|2014-01-02|29.97|31.15|29.92|30.28|11902400
6139241|5826|X|2013-12-31|29.52|29.89|29.31|29.5|4658600
6139242|5826|X|2013-12-30|30.32|30.47|29.37|29.52|5967700
6139243|5826|X|2013-12-27|29.5|30.16|29.44|30.09|5534000
6139244|5826|X|2013-12-26|29.53|29.92|29.4|29.43|4277600
6139245|5826|X|2013-12-24|29.04|29.85|29|29.5|4682900
6139246|5826|X|2013-12-23|28.05|29.13|28|29.05|7640000
6139247|5826|X|2013-12-20|28.72|28.75|27.95|27.95|6693900
6139248|5826|X|2013-12-19|27.65|28.77|27.64|28.64|11058300
6139249|5826|X|2013-12-18|27.11|27.37|26.56|27.22|5790500
6139250|5826|X|2013-12-17|27.02|27.4|26.99|27.15|5721700
6183094|5868|VEEV|2014-01-08|34.28|35|33.8|34.17|780300
6183095|5868|VEEV|2014-01-07|34.69|34.91|33.7|34.34|807800
6183096|5868|VEEV|2014-01-06|35.02|35.59|34.14|34.86|882100
6183097|5868|VEEV|2014-01-03|32.35|35.5|32|35.17|1604900
6183098|5868|VEEV|2014-01-02|32.08|32.43|31.9|32.33|392800
6183099|5868|VEEV|2013-12-31|32.07|32.23|31.63|32.1|544700
6183100|5868|VEEV|2013-12-30|31.8|32.4|31.43|31.88|528500
6183101|5868|VEEV|2013-12-27|32.15|32.41|31.56|31.86|561500
6183102|5868|VEEV|2013-12-26|32.75|33.49|32.08|32.31|459600
6183103|5868|VEEV|2013-12-24|32.9|32.98|32.59|32.83|489300
6183104|5868|VEEV|2013-12-23|33.6|33.9|32.53|32.7|643300
6183105|5868|VEEV|2013-12-20|33|33.99|32.25|33.69|2274700
6183106|5868|VEEV|2013-12-19|33.2|33.32|32.05|32.94|988000
6183107|5868|VEEV|2013-12-18|33.22|34.15|32.6|33.57|1090000
6183108|5868|VEEV|2013-12-17|34.31|34.31|32.88|34.06|1625800
6183109|5868|VEEV|2013-12-16|36.97|37.09|32.56|34.17|3465100
6183110|5868|VEEV|2013-12-13|37.83|37.86|36.67|36.93|751700
6183111|5868|VEEV|2013-12-12|37.7|38.28|37.4|37.52|472000
6183112|5868|VEEV|2013-12-11|38.4|38.91|37.78|37.88|507900
6183113|5868|VEEV|2013-12-10|38.08|39.48|37.98|38.31|610200
6183114|5868|VEEV|2013-12-09|40.04|40.08|37.82|38.08|1406100
6183115|5868|VEEV|2013-12-06|43.22|44.3|38.5|40.05|3305300
6183116|5868|VEEV|2013-12-05|40.49|41.48|40.03|40.98|1115000
6183117|5868|VEEV|2013-12-04|40.35|41.89|39.95|40.14|825000
6183118|5868|VEEV|2013-12-03|40.33|42.27|39.99|40.21|743700
6183119|5868|VEEV|2013-12-02|40.03|42.22|40.03|41.22|390100
6147065|5833|UHT|2014-01-17|41.98|42.22|41.75|41.98|38500
6147066|5833|UHT|2014-01-16|41.78|42.26|41.63|42.14|30700
6147067|5833|UHT|2014-01-15|41.73|42.38|41.7|41.71|49600
6147068|5833|UHT|2014-01-14|41.43|42.1|41.27|41.7|39600
6147069|5833|UHT|2014-01-13|41.11|41.4|41.01|41.4|30500
6147070|5833|UHT|2014-01-10|40.83|41.4|40.8|41.35|47100
6147071|5833|UHT|2014-01-09|41|41.22|40.52|41.09|26500
6147072|5833|UHT|2014-01-08|41.12|41.39|40.56|41.06|63600
6147073|5833|UHT|2014-01-07|41.03|41.43|40.85|41.24|35100
6147074|5833|UHT|2014-01-06|40.99|41.15|40.66|41.02|35200
6147075|5833|UHT|2014-01-03|40.26|41.42|40.03|40.93|44100
6147076|5833|UHT|2014-01-02|40.1|40.4|39.5|40.13|41400
6147077|5833|UHT|2013-12-31|41.06|41.06|39.91|40.06|69600
6147078|5833|UHT|2013-12-30|40.58|41.14|40.58|40.85|51800
6147079|5833|UHT|2013-12-27|40.32|40.9|40.16|40.7|32700
6147080|5833|UHT|2013-12-26|40.22|40.98|40.22|40.43|37800
6147081|5833|UHT|2013-12-24|40|40.55|40|40.18|42700
6147082|5833|UHT|2013-12-23|41.25|41.33|40.13|40.17|61400
6147083|5833|UHT|2013-12-20|40.59|41.26|40.3|40.93|106800
6147084|5833|UHT|2013-12-19|41.05|41.06|40.3|40.38|38100
6147085|5833|UHT|2013-12-18|40.8|41.55|40.53|41.23|52700
6147086|5833|UHT|2013-12-17|41.06|41.06|40.37|40.86|30200
6147087|5833|UHT|2013-12-16|41.76|41.87|41.29|41.56|46400
6147088|5833|UHT|2013-12-13|41.23|42.08|40.79|41.6|59400
6147089|5833|UHT|2013-12-12|40.9|41.25|40.61|41.01|41200
6147090|5833|UHT|2013-12-11|41.02|41.02|40.75|40.86|30800
6147091|5833|UHT|2013-12-10|41.21|41.77|40.9|41.01|34700
6147092|5833|UHT|2013-12-09|41.22|41.73|40.88|41.35|30300
6147093|5833|UHT|2013-12-06|41.84|42.43|41.09|41.3|30800
6147094|5833|UHT|2013-12-05|41.41|41.61|41.01|41.27|25600
6147095|5833|UHT|2013-12-04|41.19|41.7|41.03|41.31|24500
6147096|5833|UHT|2013-12-03|41.1|41.45|40.9|41.45|26100
6147097|5833|UHT|2013-12-02|42.27|42.35|40.98|41.27|32200
6149677|5835|UVE|2014-01-17|12.74|12.9|12.54|12.59|298500
6149678|5835|UVE|2014-01-16|12.57|12.78|12|12.71|811600
6149679|5835|UVE|2014-01-15|13|13.2|12.88|12.93|327200
6149680|5835|UVE|2014-01-14|12.8|13.02|12.74|13.02|272200
6149681|5835|UVE|2014-01-13|12.8|13.19|12.65|12.72|514000
6149682|5835|UVE|2014-01-10|12.99|13.07|12.56|12.83|783500
6149683|5835|UVE|2014-01-09|13.12|13.22|12.94|13.05|303900
6149684|5835|UVE|2014-01-08|13.37|13.41|12.51|13.11|846100
6149685|5835|UVE|2014-01-07|13.85|14.09|13.28|13.39|744800
6149686|5835|UVE|2014-01-06|13.47|13.84|13.38|13.75|490400
6149687|5835|UVE|2014-01-03|14.06|14.16|12.97|13.43|974800
6149688|5835|UVE|2014-01-02|14.39|14.39|13.6|13.87|710600
6149689|5835|UVE|2013-12-31|13.9|14.57|13.9|14.48|993900
6149690|5835|UVE|2013-12-30|14.65|14.78|13.52|13.78|1175000
6149691|5835|UVE|2013-12-27|14.6|14.71|14.31|14.63|907600
6149692|5835|UVE|2013-12-26|14.06|14.83|14.03|14.55|1185200
6149693|5835|UVE|2013-12-24|13.42|14|13.41|13.92|533800
6149694|5835|UVE|2013-12-23|13|13.6|12.95|13.36|646200
6149695|5835|UVE|2013-12-20|12.72|13.06|12.45|12.84|784300
6059066|5735|TD|2013-12-18|90.31|91.79|90.28|91.21|542400
6059067|5735|TD|2013-12-17|90.59|90.84|90.02|90.31|315200
6059068|5735|TD|2013-12-16|89.77|90.91|89.58|90.32|386300
6059069|5735|TD|2013-12-13|89.34|89.61|88.79|89.28|279900
6059070|5735|TD|2013-12-12|89.43|90|89|89.16|338600
6059071|5735|TD|2013-12-11|90.6|90.72|89.54|89.85|331300
6059072|5735|TD|2013-12-10|90.76|90.84|90.25|90.53|315000
6059073|5735|TD|2013-12-09|89.8|90.99|89.8|90.69|499700
6059074|5735|TD|2013-12-06|88.8|90|88.68|89.58|573900
6059075|5735|TD|2013-12-05|88.03|89.1|87.62|88.72|744600
6059076|5735|TD|2013-12-04|89.93|90|89.01|89.64|534800
6059077|5735|TD|2013-12-03|90.45|90.65|89.32|90.26|561000
6059078|5735|TD|2013-12-02|90.9|91.36|90.65|91|361100
6048598|5726|TKR|2014-01-17|55.98|55.98|54.78|55|804600
6048599|5726|TKR|2014-01-16|56.34|56.52|55.72|56.2|758100
6048600|5726|TKR|2014-01-15|54.89|56.52|54.81|56.31|1157000
6048601|5726|TKR|2014-01-14|53.64|54.92|53.64|54.91|468600
6048602|5726|TKR|2014-01-13|54.43|54.99|53.42|53.55|393400
6048603|5726|TKR|2014-01-10|54.29|54.73|54.2|54.54|492700
6048604|5726|TKR|2014-01-09|54.88|55.15|54.12|54.29|545000
6048605|5726|TKR|2014-01-08|54.45|55.16|54.2|54.89|554600
6048606|5726|TKR|2014-01-07|54.27|54.89|53.92|54.5|669900
6048607|5726|TKR|2014-01-06|54.8|54.96|53.99|54.02|603100
6048608|5726|TKR|2014-01-03|54.52|54.94|54.38|54.57|441100
6048609|5726|TKR|2014-01-02|54.97|55.4|54.41|54.45|685100
6048610|5726|TKR|2013-12-31|55.17|55.47|54.85|55.07|462800
6048611|5726|TKR|2013-12-30|54.83|55.2|54.63|55.1|623400
6048612|5726|TKR|2013-12-27|54.7|54.99|54.45|54.74|522600
6048613|5726|TKR|2013-12-26|54|54.92|53.91|54.69|498300
6048614|5726|TKR|2013-12-24|53.56|54.3|53.56|54.08|252400
6048615|5726|TKR|2013-12-23|53.77|54.47|53.21|53.76|1027200
6048616|5726|TKR|2013-12-20|52.66|54.12|52.5|53.61|1737600
6048617|5726|TKR|2013-12-19|52.35|52.96|52.14|52.46|800700
6048618|5726|TKR|2013-12-18|52.2|52.38|50.75|52.34|1524200
6048619|5726|TKR|2013-12-17|52.1|52.85|52.03|52.19|1085300
6048620|5726|TKR|2013-12-16|51.79|52.31|51.76|52.13|765500
6048621|5726|TKR|2013-12-13|50.97|51.68|50.91|51.66|596900
6048622|5726|TKR|2013-12-12|50.68|51.09|50.22|50.96|701200
6048623|5726|TKR|2013-12-11|51.96|52.18|50.59|50.8|731400
6048624|5726|TKR|2013-12-10|51.75|51.97|51.45|51.95|1065200
6048625|5726|TKR|2013-12-09|52.12|52.8|51.66|51.89|761500
6048626|5726|TKR|2013-12-06|52.23|52.81|51.95|52.1|709000
6048627|5726|TKR|2013-12-05|51.44|51.95|50.69|51.56|995500
6048628|5726|TKR|2013-12-04|50.8|51.69|50.62|51.52|747900
6048629|5726|TKR|2013-12-03|51.01|51.29|50.87|50.95|1071900
6048630|5726|TKR|2013-12-02|51.77|52.01|51|51.12|1052400
6065515|5743|TTP|2014-01-17|27.74|27.95|27.6|27.77|22100
6065516|5743|TTP|2014-01-16|27.61|27.67|27.46|27.67|21100
6065517|5743|TTP|2014-01-15|27.44|27.7|27.33|27.6|32000
6065518|5743|TTP|2014-01-14|27.51|27.54|27.4|27.49|19800
6065519|5743|TTP|2014-01-13|27.51|27.68|27.51|27.57|24500
6065520|5743|TTP|2014-01-10|27.64|27.8|27.47|27.67|26400
6065521|5743|TTP|2014-01-09|27.62|27.75|27.55|27.71|18600
6065522|5743|TTP|2014-01-08|28.01|28.02|27.55|27.62|31400
6065523|5743|TTP|2014-01-07|28.25|28.31|27.87|27.9|55300
6065524|5743|TTP|2014-01-06|28.47|28.47|28.18|28.29|29500
6065525|5743|TTP|2014-01-03|28.38|28.5|28.07|28.42|23600
6065526|5743|TTP|2014-01-02|28.24|28.36|27.88|28.29|41100
6065527|5743|TTP|2013-12-31|28.24|28.49|28.08|28.45|58100
6065528|5743|TTP|2013-12-30|27.77|28.23|27.77|28.14|62300
6065529|5743|TTP|2013-12-27|27.64|28.15|27.64|28.1|37200
6065530|5743|TTP|2013-12-26|27.59|27.89|27.59|27.77|56300
6065531|5743|TTP|2013-12-24|27.02|27.49|27.02|27.49|25700
6065532|5743|TTP|2013-12-23|26.59|27.02|26.5|27.02|75000
6065533|5743|TTP|2013-12-20|26.14|26.5|26.12|26.5|48500
6065534|5743|TTP|2013-12-19|26.11|26.43|25.7|26.28|66900
6065535|5743|TTP|2013-12-18|26.44|26.56|26.21|26.26|53200
6065536|5743|TTP|2013-12-17|26.75|26.75|26.47|26.6|49700
6065537|5743|TTP|2013-12-16|26.58|26.88|26.58|26.83|30700
6065538|5743|TTP|2013-12-13|26.57|26.83|26.57|26.83|56000
6065539|5743|TTP|2013-12-12|26.61|26.81|26.28|26.81|76300
6065540|5743|TTP|2013-12-11|26.9|27.05|26.61|26.73|22700
6065541|5743|TTP|2013-12-10|27.01|27.1|26.85|27|18900
6065542|5743|TTP|2013-12-09|27.11|27.23|26.95|27.07|40100
6065543|5743|TTP|2013-12-06|27.13|27.18|27|27.17|24000
6065544|5743|TTP|2013-12-05|27.27|27.34|27.01|27.13|30100
6065545|5743|TTP|2013-12-04|27.46|27.56|27.27|27.37|20900
6065546|5743|TTP|2013-12-03|27.5|27.66|27.42|27.62|41200
6149696|5835|UVE|2013-12-19|12.44|12.72|12.41|12.62|290300
6149697|5835|UVE|2013-12-18|11.87|12.46|11.83|12.42|384400
6149698|5835|UVE|2013-12-17|12.2|12.27|11.69|11.89|561300
6149699|5835|UVE|2013-12-16|12.02|12.39|12.02|12.24|342200
6149700|5835|UVE|2013-12-13|11.9|12.42|11.9|12.01|430900
6144453|5831|UAM|2014-01-17|7.27|7.35|7.14|7.33|90200
6144454|5831|UAM|2014-01-16|7.3|7.37|7.22|7.3|208500
6144455|5831|UAM|2014-01-15|7.36|7.49|7.32|7.35|373500
6144456|5831|UAM|2014-01-14|7.01|7.33|6.99|7.32|430500
6144457|5831|UAM|2014-01-13|7.07|7.13|6.91|6.97|101500
6144458|5831|UAM|2014-01-10|7.2|7.2|7.08|7.11|130300
6144459|5831|UAM|2014-01-09|7.29|7.32|7.14|7.23|115000
6144460|5831|UAM|2014-01-08|7.32|7.36|7.2|7.24|62300
6144461|5831|UAM|2014-01-07|7.31|7.44|7.31|7.35|104900
6144462|5831|UAM|2014-01-06|7.5|7.52|7.29|7.3|98800
6144463|5831|UAM|2014-01-03|7.41|7.53|7.38|7.49|116300
6144464|5831|UAM|2014-01-02|7.26|7.47|7.24|7.42|131400
6144465|5831|UAM|2013-12-31|7.35|7.42|7.29|7.3|91800
6144466|5831|UAM|2013-12-30|7.2|7.35|7.13|7.32|165400
6144467|5831|UAM|2013-12-27|7.56|7.56|7.23|7.24|124800
6144468|5831|UAM|2013-12-26|7.43|7.56|7.43|7.52|93100
6144469|5831|UAM|2013-12-24|7.37|7.42|7.31|7.42|69500
6144470|5831|UAM|2013-12-23|7.22|7.35|7.22|7.34|121200
6144471|5831|UAM|2013-12-20|7.11|7.22|7.08|7.21|239700
6144472|5831|UAM|2013-12-19|7.07|7.16|7.04|7.11|202300
6144473|5831|UAM|2013-12-18|7.04|7.09|6.94|7.09|169800
6144474|5831|UAM|2013-12-17|7.1|7.28|7|7.02|150100
6144475|5831|UAM|2013-12-16|7.22|7.29|7.11|7.12|136800
6144476|5831|UAM|2013-12-13|7.26|7.28|7.18|7.21|139700
6144477|5831|UAM|2013-12-12|7.25|7.34|7.2|7.23|217200
6144478|5831|UAM|2013-12-11|7.3|7.32|7.18|7.26|204200
6144479|5831|UAM|2013-12-10|7.42|7.46|7.26|7.28|122500
6144480|5831|UAM|2013-12-09|7.33|7.46|7.31|7.44|133100
6144481|5831|UAM|2013-12-06|7.49|7.5|7.3|7.32|124200
6144482|5831|UAM|2013-12-05|7.62|7.65|7.38|7.4|123500
6144483|5831|UAM|2013-12-04|7.67|7.73|7.49|7.64|190900
6144484|5831|UAM|2013-12-03|7.68|7.76|7.65|7.68|339800
6144485|5831|UAM|2013-12-02|7.71|7.73|7.62|7.71|182400
6157537|5844|USAC|2014-01-17|27.14|27.9|27.01|27.44|39300
6157538|5844|USAC|2014-01-16|26.47|27.31|26.35|27.15|23700
6157539|5844|USAC|2014-01-15|26.31|26.48|26.3|26.39|6100
6157540|5844|USAC|2014-01-14|26.76|26.76|26.09|26.25|13200
6157541|5844|USAC|2014-01-13|26.99|27|26.52|26.66|18300
6157542|5844|USAC|2014-01-10|26.99|26.99|26.79|26.9|8400
6157543|5844|USAC|2014-01-09|27.05|27.05|26.75|26.96|35200
6157544|5844|USAC|2014-01-08|27.1|27.14|26.75|26.82|11700
6157545|5844|USAC|2014-01-07|27.18|27.25|27.03|27.1|5500
6157546|5844|USAC|2014-01-06|27|27.25|26.8|27|87600
6157547|5844|USAC|2014-01-03|27.29|27.4|26.75|26.77|16200
6157548|5844|USAC|2014-01-02|26.8|27.21|26.8|27.19|25500
6157549|5844|USAC|2013-12-31|26.59|27|26.59|26.8|16000
6157550|5844|USAC|2013-12-30|26.14|27.12|26.14|26.68|24600
6157551|5844|USAC|2013-12-27|25.81|26.3|25.81|26.06|32000
6157552|5844|USAC|2013-12-26|25.72|25.99|25.56|25.8|15600
6157553|5844|USAC|2013-12-24|24.78|25.65|24.51|25.56|29700
6157554|5844|USAC|2013-12-23|24.62|25|24.62|24.9|31200
6157555|5844|USAC|2013-12-20|24.3|24.59|24.3|24.59|74200
6157556|5844|USAC|2013-12-19|24.55|24.78|24.32|24.38|30400
6157557|5844|USAC|2013-12-18|24.45|24.86|24.45|24.5|25100
6157558|5844|USAC|2013-12-17|24.64|24.7|24.25|24.49|8400
6157559|5844|USAC|2013-12-16|24.64|24.67|24.2|24.56|229500
6157560|5844|USAC|2013-12-13|24.59|24.81|24.15|24.33|25900
6157561|5844|USAC|2013-12-12|24.43|24.73|24.37|24.44|13400
6157562|5844|USAC|2013-12-11|24.15|24.49|24.1|24.36|76600
6157563|5844|USAC|2013-12-10|24.1|24.3|24.1|24.24|8000
6157564|5844|USAC|2013-12-09|24.26|24.81|24.06|24.21|102800
6157565|5844|USAC|2013-12-06|24.58|24.61|24.05|24.1|229500
6157566|5844|USAC|2013-12-05|24.47|24.62|24.19|24.24|19400
6157567|5844|USAC|2013-12-04|24.34|24.65|24|24.52|238900
6157568|5844|USAC|2013-12-03|24.72|24.76|24.13|24.52|18700
6157569|5844|USAC|2013-12-02|24.6|24.84|24.33|24.49|29900
6156231|5841|UBP|2014-01-17|16.05|16.05|15.9|15.95|2400
6156232|5841|UBP|2014-01-16|16.05|16.05|15.85|15.85|2000
6156233|5841|UBP|2014-01-15|15.85|15.85|15.85|15.85|100
6156234|5841|UBP|2014-01-14|15.7|15.85|15.7|15.85|2900
6156235|5841|UBP|2014-01-13|15.72|15.75|15.51|15.66|4400
6156236|5841|UBP|2014-01-10|15.56|15.56|15.5|15.5|700
6156237|5841|UBP|2014-01-09|15.5|15.71|15.32|15.39|2800
6156238|5841|UBP|2014-01-08|15.8|15.8|15.56|15.59|800
6156239|5841|UBP|2014-01-07|15.67|15.67|15.67|15.67|200
6156240|5841|UBP|2014-01-06|15.75|15.75|15.75|15.75|600
6156241|5841|UBP|2014-01-03|15.39|15.75|15.39|15.72|3800
6156242|5841|UBP|2014-01-02|15.67|15.74|15.55|15.6|4200
6156243|5841|UBP|2013-12-31|15.6|15.89|15.59|15.85|6500
6156244|5841|UBP|2013-12-30|15.91|15.99|15.9|15.99|2400
6156245|5841|UBP|2013-12-27|15.96|16.06|15.81|15.91|700
6156246|5841|UBP|2013-12-26|16.05|16.08|16|16.08|500
6156247|5841|UBP|2013-12-24|15.78|15.78|15.73|15.73|500
6156248|5841|UBP|2013-12-23|16|16.04|15.91|15.91|1200
6156249|5841|UBP|2013-12-20|15.75|16.11|15.75|16.11|1200
6156250|5841|UBP|2013-12-19|15.71|15.74|15.71|15.74|900
6156251|5841|UBP|2013-12-18|15.65|15.96|15.65|15.96|500
6156252|5841|UBP|2013-12-17|15.33|15.75|15.33|15.69|2500
6156253|5841|UBP|2013-12-16|15.54|15.54|15.52|15.52|500
6156254|5841|UBP|2013-12-13|15.51|15.54|15.5|15.52|1700
6156255|5841|UBP|2013-12-12|15.77|15.78|15.5|15.5|2100
6156256|5841|UBP|2013-12-11|16|16|15.75|15.76|800
6156257|5841|UBP|2013-12-10|16.17|16.17|16.17|16.17|100
6156258|5841|UBP|2013-12-09|16.17|16.36|16.11|16.35|4700
6156259|5841|UBP|2013-12-06|16|16.2|16|16.2|1500
6156260|5841|UBP|2013-12-05|15.9|15.9|15.8|15.8|1600
6156261|5841|UBP|2013-12-04|15.69|15.84|15.6|15.64|1100
6156262|5841|UBP|2013-12-03|15.9|15.9|15.85|15.85|400
6156263|5841|UBP|2013-12-02|16.21|16.21|15.8|15.8|3500
6151007|5837|UNS|2014-01-17|59.42|59.52|59.37|59.48|263900
6151008|5837|UNS|2014-01-16|59.28|59.43|59.28|59.42|525400
6151009|5837|UNS|2014-01-15|59.35|59.45|59.29|59.38|344100
6151010|5837|UNS|2014-01-14|59.28|59.44|59.26|59.43|422600
6151011|5837|UNS|2014-01-13|59.36|59.48|59.24|59.3|769700
6151012|5837|UNS|2014-01-10|59.38|59.6|59.36|59.46|343600
6151013|5837|UNS|2014-01-09|59.44|59.5|59.3|59.42|680200
6151014|5837|UNS|2014-01-08|59.35|59.45|59.26|59.39|901100
6151015|5837|UNS|2014-01-07|59.5|59.54|59.35|59.42|640000
6151016|5837|UNS|2014-01-06|59.55|59.85|59.43|59.48|499000
6151017|5837|UNS|2014-01-03|59.52|59.78|59.5|59.55|404100
6151018|5837|UNS|2014-01-02|59.75|59.87|59.47|59.52|717600
6151019|5837|UNS|2013-12-31|59.82|59.9|59.75|59.85|657100
6151020|5837|UNS|2013-12-30|60|60|59.82|59.92|476700
6151021|5837|UNS|2013-12-27|60.01|60.02|59.82|60.01|413800
6151022|5837|UNS|2013-12-26|59.82|59.92|59.75|59.85|249000
6151023|5837|UNS|2013-12-24|59.72|59.82|59.68|59.77|221800
6151024|5837|UNS|2013-12-23|59.77|59.79|59.55|59.73|528900
6151025|5837|UNS|2013-12-20|59.84|59.84|59.34|59.7|1473000
6151026|5837|UNS|2013-12-19|59.62|59.73|59.07|59.61|1765100
6151027|5837|UNS|2013-12-18|58.84|59.57|58.84|59.57|1930500
6151028|5837|UNS|2013-12-17|58.86|59.14|58.82|58.9|601500
6151029|5837|UNS|2013-12-16|59.01|59.27|58.95|58.99|754500
6151030|5837|UNS|2013-12-13|58.42|59.24|58.42|58.94|1560800
6151031|5837|UNS|2013-12-12|58.92|58.94|57.98|58.51|8468900
6151032|5837|UNS|2013-12-11|46.23|46.23|45.72|45.84|229000
6151033|5837|UNS|2013-12-10|47.26|47.29|46.26|46.3|209000
6151034|5837|UNS|2013-12-09|48.15|48.16|47.22|47.44|230500
6151035|5837|UNS|2013-12-06|47.54|48.26|47.07|48.16|147200
6151036|5837|UNS|2013-12-05|47.26|47.38|46.9|47.11|117500
6151037|5837|UNS|2013-12-04|46.76|47.53|46.62|47.23|157100
6151038|5837|UNS|2013-12-03|46.96|47.17|46.6|47.07|190100
6151039|5837|UNS|2013-12-02|47.96|47.99|47.06|47.17|115500
6141841|5829|UNH|2014-01-17|73.12|73.12|72.3|72.52|5551300
6141842|5829|UNH|2014-01-16|74.13|74.84|72.15|72.76|8892800
6141843|5829|UNH|2014-01-15|73.99|74.86|73.99|74.84|7043300
6141844|5829|UNH|2014-01-14|74.05|74.34|73.69|74.02|5783900
6141845|5829|UNH|2014-01-13|74.67|75|73.68|73.94|5248700
6141846|5829|UNH|2014-01-10|76.2|76.3|74.55|74.7|6632200
6141847|5829|UNH|2014-01-09|75.65|76.24|75.65|76.08|6291500
6141848|5829|UNH|2014-01-08|76.33|76.46|75.48|75.62|6172200
6141849|5829|UNH|2014-01-07|74.94|77.33|74.94|76.51|6542500
6141850|5829|UNH|2014-01-06|75.42|75.42|74.12|74.24|3424500
6141851|5829|UNH|2014-01-03|74.8|75.76|74.6|75.1|3206400
6141852|5829|UNH|2014-01-02|74.91|75.29|74.51|74.57|3067000
6141853|5829|UNH|2013-12-31|75|75.54|74.63|75.3|2280000
6141854|5829|UNH|2013-12-30|74.85|75.04|74.31|74.78|1983800
6141855|5829|UNH|2013-12-27|75|75.32|74.58|74.69|2859900
6141856|5829|UNH|2013-12-26|74.44|74.97|74.28|74.85|2121000
6141857|5829|UNH|2013-12-24|74.2|74.42|73.92|74.13|1253500
6141858|5829|UNH|2013-12-23|73.84|74.59|73.71|74.35|3263100
6141859|5829|UNH|2013-12-20|72.63|73.73|72.62|73.35|7511500
6119666|5805|UIL|2013-12-09|37.84|37.97|37.33|37.68|207900
6119667|5805|UIL|2013-12-06|37.48|37.96|37.31|37.77|162200
6119668|5805|UIL|2013-12-05|37.29|37.5|37|37.29|178100
6119669|5805|UIL|2013-12-04|37.1|37.52|36.85|37.29|217300
6119670|5805|UIL|2013-12-03|37.27|37.65|37.08|37.35|370900
6119671|5805|UIL|2013-12-02|37.61|37.61|37.08|37.31|265000
6143147|5830|UTL|2014-01-17|29.92|30.08|29.76|29.98|24900
6143148|5830|UTL|2014-01-16|29.8|30.01|29.7|30.01|23400
6143149|5830|UTL|2014-01-15|29.98|30|29.83|29.94|27400
6143150|5830|UTL|2014-01-14|30.13|30.13|29.76|29.92|32200
6143151|5830|UTL|2014-01-13|30.42|30.46|29.88|30.07|29600
6143152|5830|UTL|2014-01-10|30.1|30.62|30.07|30.51|34800
6143153|5830|UTL|2014-01-09|29.96|30.1|29.85|30.09|29100
6143154|5830|UTL|2014-01-08|30.03|30.13|29.75|29.94|53600
6143155|5830|UTL|2014-01-07|30.05|30.19|29.96|30.04|67600
6143156|5830|UTL|2014-01-06|30.13|30.13|29.89|29.99|40000
6143157|5830|UTL|2014-01-03|30.01|30.16|29.86|30.12|41000
6143158|5830|UTL|2014-01-02|30.33|30.34|29.9|30.06|27300
6143159|5830|UTL|2013-12-31|30.67|30.71|30.38|30.49|19200
6143160|5830|UTL|2013-12-30|30.55|30.69|30.39|30.53|31800
6143161|5830|UTL|2013-12-27|30.73|30.73|30.4|30.71|23700
6143162|5830|UTL|2013-12-26|30.86|30.89|30.48|30.61|15300
6143163|5830|UTL|2013-12-24|30.95|31.06|30.74|30.8|12900
6143164|5830|UTL|2013-12-23|30.7|30.93|30.53|30.82|30300
6143165|5830|UTL|2013-12-20|30.37|30.86|30.37|30.69|73400
6143166|5830|UTL|2013-12-19|30.31|30.41|30.12|30.28|17900
6143167|5830|UTL|2013-12-18|30.03|30.5|29.86|30.42|42200
6143168|5830|UTL|2013-12-17|30.21|30.22|29.95|30.08|15500
6143169|5830|UTL|2013-12-16|29.79|30.35|29.78|30.1|37400
6143170|5830|UTL|2013-12-13|29.87|30.01|29.75|29.78|29800
6143171|5830|UTL|2013-12-12|29.42|29.87|29.42|29.73|102000
6143172|5830|UTL|2013-12-11|29.57|29.64|29.4|29.48|35700
6143173|5830|UTL|2013-12-10|30.03|30.03|29.55|29.6|43700
6143174|5830|UTL|2013-12-09|30.29|30.29|29.84|29.98|39200
6143175|5830|UTL|2013-12-06|30.18|30.49|29.97|30.36|37200
6143176|5830|UTL|2013-12-05|29.8|30.12|29.78|29.88|13300
6143177|5830|UTL|2013-12-04|29.65|30.18|29.56|29.96|63100
6143178|5830|UTL|2013-12-03|29.74|29.96|29.61|29.82|34500
6143179|5830|UTL|2013-12-02|30.19|30.4|29.62|29.87|39900
6164322|5850|EGY|2014-01-17|6.42|6.44|6.25|6.29|365200
6164323|5850|EGY|2014-01-16|6.37|6.49|6.26|6.45|369700
6164324|5850|EGY|2014-01-15|6.5|6.54|6.34|6.36|271100
6164325|5850|EGY|2014-01-14|6.38|6.57|6.36|6.48|356700
6164326|5850|EGY|2014-01-13|6.46|6.56|6.29|6.33|489800
6164327|5850|EGY|2014-01-10|6.32|6.51|6.2|6.5|493600
6164328|5850|EGY|2014-01-09|6.2|6.45|6.11|6.34|690000
6164329|5850|EGY|2014-01-08|6.65|6.65|5.88|6.13|1408900
6164330|5850|EGY|2014-01-07|6.46|6.69|6.46|6.64|414400
6164331|5850|EGY|2014-01-06|6.66|6.7|6.4|6.42|571200
6164332|5850|EGY|2014-01-03|6.63|6.73|6.52|6.65|436100
6164333|5850|EGY|2014-01-02|6.89|6.89|6.48|6.6|582900
6164334|5850|EGY|2013-12-31|6.93|7.07|6.85|6.89|546500
6164335|5850|EGY|2013-12-30|7.07|7.09|6.89|6.93|458700
6164336|5850|EGY|2013-12-27|7.05|7.09|6.86|7.04|355300
6164337|5850|EGY|2013-12-26|7.22|7.23|6.98|7.01|303600
6164338|5850|EGY|2013-12-24|6.97|7.2|6.93|7.18|189300
6164339|5850|EGY|2013-12-23|7.2|7.28|6.98|7.01|601700
6164340|5850|EGY|2013-12-20|6.98|7.3|6.93|7.17|1535000
6164341|5850|EGY|2013-12-19|6.78|6.99|6.7|6.96|484000
6164342|5850|EGY|2013-12-18|6.74|6.94|6.61|6.8|648500
6164343|5850|EGY|2013-12-17|6.62|6.8|6.51|6.75|508900
6164344|5850|EGY|2013-12-16|6.51|6.67|6.49|6.66|515500
6164345|5850|EGY|2013-12-13|6.49|6.53|6.3|6.48|499300
6164346|5850|EGY|2013-12-12|6.5|6.67|6.41|6.5|721200
6164347|5850|EGY|2013-12-11|6.32|6.52|6.18|6.5|677700
6164348|5850|EGY|2013-12-10|6.31|6.44|6.23|6.33|672800
6164349|5850|EGY|2013-12-09|6.5|6.51|6.2|6.29|800400
6164350|5850|EGY|2013-12-06|6.1|6.94|6.06|6.45|1979200
6164351|5850|EGY|2013-12-05|5.87|5.98|5.77|5.9|356800
6164352|5850|EGY|2013-12-04|5.83|6|5.8|5.89|457600
6164353|5850|EGY|2013-12-03|5.77|5.95|5.72|5.83|511700
6164354|5850|EGY|2013-12-02|6.02|6.02|5.78|5.8|502800
6172158|5857|VLP|2014-01-17|33.32|33.99|33|33.97|135000
6172159|5857|VLP|2014-01-16|33.03|33.45|32.66|33.23|171000
6172160|5857|VLP|2014-01-15|32.89|33|32.49|32.64|105300
6172161|5857|VLP|2014-01-14|32|32.95|32|32.58|141500
6172162|5857|VLP|2014-01-13|32.2|32.59|31.55|31.9|140100
6172163|5857|VLP|2014-01-10|32.84|32.84|32.01|32.19|118600
6065547|5743|TTP|2013-12-02|27.85|28.01|27.59|27.75|40300
6062028|5739|TYG|2014-01-17|44.95|44.96|44.32|44.35|120500
6062029|5739|TYG|2014-01-16|45.16|45.29|44.67|44.95|146900
6062030|5739|TYG|2014-01-15|46|46.28|44.94|45.35|100500
6062031|5739|TYG|2014-01-14|46.49|46.49|44.9|46.11|216600
6062032|5739|TYG|2014-01-13|47.04|47.1|46.52|46.52|57500
6062033|5739|TYG|2014-01-10|46.89|47.53|46.87|46.91|46600
6062034|5739|TYG|2014-01-09|47.87|48.06|47.02|47.07|65900
6062035|5739|TYG|2014-01-08|48.59|48.59|47.4|47.97|76600
6062036|5739|TYG|2014-01-07|48.86|49.16|48.45|48.7|67600
6062037|5739|TYG|2014-01-06|48.1|49.02|47.98|48.89|65200
6062038|5739|TYG|2014-01-03|47.33|48.55|46.77|48.17|61800
6062039|5739|TYG|2014-01-02|47.25|47.42|46.21|47.06|72100
6062040|5739|TYG|2013-12-31|47.32|47.9|47.06|47.67|32400
6062041|5739|TYG|2013-12-30|47.25|47.75|47.02|47.31|56400
6062042|5739|TYG|2013-12-27|47.48|47.84|47.22|47.57|55700
6062043|5739|TYG|2013-12-26|48.7|48.7|47.58|47.58|46600
6062044|5739|TYG|2013-12-24|47.51|48.89|47.24|48.66|35300
6062045|5739|TYG|2013-12-23|46.65|47.37|46.45|47.31|35900
6062046|5739|TYG|2013-12-20|46.2|46.79|46.07|46.3|69900
6062047|5739|TYG|2013-12-19|46.13|46.22|45.89|46.14|66300
6062048|5739|TYG|2013-12-18|46|46.21|45.8|46.01|53800
6062049|5739|TYG|2013-12-17|46.19|46.51|45.86|46.18|39200
6062050|5739|TYG|2013-12-16|46.48|46.48|46|46.08|30100
6062051|5739|TYG|2013-12-13|46.88|46.88|46.02|46.21|50400
6062052|5739|TYG|2013-12-12|46.26|46.8|45.95|46.18|70800
6062053|5739|TYG|2013-12-11|46.93|47.02|46.32|46.58|56700
6062054|5739|TYG|2013-12-10|47.6|47.6|46.51|47.2|71000
6062055|5739|TYG|2013-12-09|49.05|49.14|47.72|47.96|37300
6062056|5739|TYG|2013-12-06|49.05|49.13|48.68|48.75|44700
6062057|5739|TYG|2013-12-05|49.45|49.48|48.78|48.98|52700
6062058|5739|TYG|2013-12-04|49.18|49.87|48.85|49.21|42100
6062059|5739|TYG|2013-12-03|49.9|50.24|49.28|49.55|58400
6062060|5739|TYG|2013-12-02|49.56|50.64|49.11|50.21|71900
6098445|5775|TROX|2014-01-17|23.23|23.42|23.23|23.33|233900
6098446|5775|TROX|2014-01-16|23.31|23.44|23.2|23.29|214200
6098447|5775|TROX|2014-01-15|23.34|23.71|23.29|23.42|250200
6098448|5775|TROX|2014-01-14|23.2|23.46|23.03|23.38|345500
6098449|5775|TROX|2014-01-13|23.27|23.3|23.15|23.2|342800
6098450|5775|TROX|2014-01-10|23.24|23.45|23.16|23.33|200100
6098451|5775|TROX|2014-01-09|23.49|23.69|23.15|23.23|498000
6098452|5775|TROX|2014-01-08|23.2|23.64|23.15|23.51|907100
6098453|5775|TROX|2014-01-07|23.04|23.27|22.84|23.21|699600
6098454|5775|TROX|2014-01-06|23|23.17|22.92|23.05|277500
6098455|5775|TROX|2014-01-03|22.88|23.12|22.75|22.91|205300
6098456|5775|TROX|2014-01-02|22.96|23.32|22.24|22.92|641900
6098457|5775|TROX|2013-12-31|23.26|23.35|22.98|23.07|175000
6098458|5775|TROX|2013-12-30|22.96|23.25|22.8|23.19|259600
6098459|5775|TROX|2013-12-27|22.95|23.21|22.89|23.03|338300
6098460|5775|TROX|2013-12-26|23.25|23.32|22.84|23.01|255900
6098461|5775|TROX|2013-12-24|23.09|23.27|22.85|23.21|91800
6098462|5775|TROX|2013-12-23|22.92|23.32|22.77|23.14|397300
6098463|5775|TROX|2013-12-20|22.55|22.85|22.52|22.85|943600
6098464|5775|TROX|2013-12-19|22.19|22.73|22.19|22.57|428800
6098465|5775|TROX|2013-12-18|22.25|22.56|22.04|22.3|757000
6098466|5775|TROX|2013-12-17|21.86|22.31|21.8|22.3|763700
6098467|5775|TROX|2013-12-16|22.97|23.31|21.92|21.94|3543500
6098468|5775|TROX|2013-12-13|22.65|22.9|21.77|22.76|4065800
6098469|5775|TROX|2013-12-12|21.27|21.35|20.75|21.17|428700
6098470|5775|TROX|2013-12-11|21.57|21.67|21.27|21.36|412200
6098471|5775|TROX|2013-12-10|21.81|21.82|21.46|21.66|422000
6098472|5775|TROX|2013-12-09|21.41|21.86|21.3|21.86|667500
6098473|5775|TROX|2013-12-06|21.25|21.48|21.24|21.36|318400
6098474|5775|TROX|2013-12-05|21.21|21.35|21.07|21.2|248300
6098475|5775|TROX|2013-12-04|21.23|21.45|20.96|21.16|354400
6098476|5775|TROX|2013-12-03|21.26|22.2|21.1|21.23|890600
6098477|5775|TROX|2013-12-02|21.25|21.57|21.1|21.33|458600
6094527|5772|TRN|2014-01-17|57.88|58.83|57.77|58.78|1214400
6094528|5772|TRN|2014-01-16|57.36|58.44|56.67|57.88|1732000
6094529|5772|TRN|2014-01-15|56.98|57.48|56.2|56.67|1169100
6094530|5772|TRN|2014-01-14|55.9|56.85|55.42|56.74|1410100
6094531|5772|TRN|2014-01-13|55.81|56.08|55.11|55.39|1131800
6094532|5772|TRN|2014-01-10|55.07|56.2|55|56.12|1224800
6094533|5772|TRN|2014-01-09|55|55.09|53.39|54.91|1478500
6094534|5772|TRN|2014-01-08|54.57|54.72|53.8|54.58|1384100
6094535|5772|TRN|2014-01-07|54.83|55|54.12|54.59|1191900
6094536|5772|TRN|2014-01-06|55.17|55.29|54.01|54.15|1244600
6094537|5772|TRN|2014-01-03|54.51|55.96|54.35|54.95|1139800
6141860|5829|UNH|2013-12-19|72.17|72.53|71.67|72.39|4359200
6141861|5829|UNH|2013-12-18|71.03|72.47|70.7|72.38|4975700
6141862|5829|UNH|2013-12-17|71.22|71.22|70.2|70.73|4280100
6141863|5829|UNH|2013-12-16|70.73|71.38|70.53|71.06|4369500
6141864|5829|UNH|2013-12-13|71.2|71.86|70.46|70.48|4737000
6141865|5829|UNH|2013-12-12|72.19|72.57|70.91|71.01|5815300
6141866|5829|UNH|2013-12-11|74.08|74.1|71.9|72.14|7304300
6141867|5829|UNH|2013-12-10|73.7|74.41|73.68|74.05|3741100
6141868|5829|UNH|2013-12-09|73.5|74.31|73.43|73.72|3988600
6141869|5829|UNH|2013-12-06|73.23|73.72|72.84|73.5|3886000
6141870|5829|UNH|2013-12-05|73.32|73.68|72.54|72.75|4104700
6141871|5829|UNH|2013-12-04|73.02|74.41|72.54|73.65|5548700
6141872|5829|UNH|2013-12-03|74.14|74.14|72.92|73.73|5162400
6141873|5829|UNH|2013-12-02|73.64|74.45|73.64|74.16|4276000
6157792|5845|USNA|2014-01-17|59|59.97|58.5|59.56|241700
6157793|5845|USNA|2014-01-16|60.31|60.68|55.01|59.06|840700
6157794|5845|USNA|2014-01-15|68.41|70.13|65.3|65.73|339800
6157795|5845|USNA|2014-01-14|71.3|72.44|67.37|68.65|172500
6157796|5845|USNA|2014-01-13|71.91|74.08|70.75|71.29|86700
6157797|5845|USNA|2014-01-10|74.2|74.32|71.67|71.91|82900
6157798|5845|USNA|2014-01-09|73.81|74.36|72.1|74.04|75600
6157799|5845|USNA|2014-01-08|73.77|74.5|73.02|73.39|53300
6157800|5845|USNA|2014-01-07|73.36|74.5|72.5|73.9|92500
6157801|5845|USNA|2014-01-06|75.55|75.55|72.75|72.93|66700
6157802|5845|USNA|2014-01-03|76.94|77|72.87|75.27|145100
6157803|5845|USNA|2014-01-02|75.28|77.15|74.3|76.94|136500
6157804|5845|USNA|2013-12-31|78.1|78.1|74.51|75.58|134400
6157805|5845|USNA|2013-12-30|77.66|78.35|77.03|78.15|43700
6157806|5845|USNA|2013-12-27|76.91|77.99|76.1|77.72|53900
6157807|5845|USNA|2013-12-26|77.05|77.7|76.18|76.49|37800
6157808|5845|USNA|2013-12-24|77.77|77.77|76.12|76.56|36500
6157809|5845|USNA|2013-12-23|78.19|78.93|77.58|77.96|89900
6157810|5845|USNA|2013-12-20|75.92|78|75.73|77.56|106900
6157811|5845|USNA|2013-12-19|75.75|76.43|75.19|75.88|55300
6157812|5845|USNA|2013-12-18|75.56|76.35|73.82|75.71|52500
6157813|5845|USNA|2013-12-17|75|75.86|74|75.3|56500
6157814|5845|USNA|2013-12-16|73.94|74.95|73.41|74.86|65100
6157815|5845|USNA|2013-12-13|74.1|74.5|73.01|73.54|31300
6157816|5845|USNA|2013-12-12|73.44|74.86|73.2|74.06|39800
6157817|5845|USNA|2013-12-11|75.85|75.85|73.03|73.2|53600
6157818|5845|USNA|2013-12-10|76.25|76.98|75.07|75.53|58700
6157819|5845|USNA|2013-12-09|75.82|77.4|74.5|76.33|124500
6157820|5845|USNA|2013-12-06|76.84|78.29|75.69|75.82|87800
6157821|5845|USNA|2013-12-05|75.2|76.16|74.75|75.42|71700
6157822|5845|USNA|2013-12-04|73.79|76.67|72.5|75.19|91500
6157823|5845|USNA|2013-12-03|73.48|73.91|71.86|73.5|66400
6157824|5845|USNA|2013-12-02|72.76|73.99|72.55|73.46|51700
6154925|5840|UBA|2014-01-17|18.71|18.89|18.63|18.72|61200
6154926|5840|UBA|2014-01-16|18.67|18.84|18.56|18.72|81300
6154927|5840|UBA|2014-01-15|18.67|18.87|18.57|18.71|66100
6154928|5840|UBA|2014-01-14|18.48|18.8|18.41|18.67|87300
6154929|5840|UBA|2014-01-13|18.41|18.53|18.26|18.45|69800
6154930|5840|UBA|2014-01-10|18.41|18.53|18.33|18.49|67700
6154931|5840|UBA|2014-01-09|18.34|18.39|18.02|18.36|72800
6154932|5840|UBA|2014-01-08|18.5|18.5|18.14|18.33|72900
6154933|5840|UBA|2014-01-07|18.5|18.68|18.44|18.56|72300
6154934|5840|UBA|2014-01-06|18.62|18.64|18.39|18.49|60300
6154935|5840|UBA|2014-01-03|18.29|18.58|18.2|18.53|63500
6154936|5840|UBA|2014-01-02|18.29|18.45|18.02|18.32|125600
6154937|5840|UBA|2013-12-31|18.55|18.58|18.36|18.45|98800
6154938|5840|UBA|2013-12-30|18.73|18.91|18.68|18.72|111600
6154939|5840|UBA|2013-12-27|18.65|18.86|18.65|18.79|50400
6154940|5840|UBA|2013-12-26|18.89|19.07|18.63|18.67|70000
6154941|5840|UBA|2013-12-24|18.79|18.93|18.74|18.77|24500
6154942|5840|UBA|2013-12-23|18.8|19.05|18.73|18.75|67200
6154943|5840|UBA|2013-12-20|18.59|18.86|18.59|18.8|232000
6154944|5840|UBA|2013-12-19|18.78|18.79|18.51|18.59|52200
6154945|5840|UBA|2013-12-18|18.59|19|18.43|18.92|65200
6154946|5840|UBA|2013-12-17|18.33|18.57|18.32|18.5|41600
6154947|5840|UBA|2013-12-16|18.17|18.67|18.17|18.38|392000
6154948|5840|UBA|2013-12-13|18.12|18.28|18|18.15|47400
6154949|5840|UBA|2013-12-12|18.39|18.41|18.05|18.13|45500
6154950|5840|UBA|2013-12-11|18.8|18.8|18.37|18.45|65600
6154951|5840|UBA|2013-12-10|18.96|19.1|18.75|18.78|48700
6154952|5840|UBA|2013-12-09|18.88|19.05|18.73|18.96|33200
6154953|5840|UBA|2013-12-06|18.73|18.93|18.64|18.88|40600
6154954|5840|UBA|2013-12-05|18.59|18.71|18.54|18.62|37300
6154955|5840|UBA|2013-12-04|18.67|18.84|18.53|18.65|76300
6172164|5857|VLP|2014-01-09|31.8|32.52|31.51|32.3|185200
6172165|5857|VLP|2014-01-08|32.79|32.79|31.3|31.97|247900
6172166|5857|VLP|2014-01-07|33.59|33.59|32.38|32.61|286100
6172167|5857|VLP|2014-01-06|33.14|33.5|32.76|33.05|488000
6172168|5857|VLP|2014-01-03|33.39|33.72|32.21|32.6|284500
6172169|5857|VLP|2014-01-02|34.3|34.4|32.66|32.74|361500
6172170|5857|VLP|2013-12-31|33.28|34.78|33.2|34.45|275100
6172171|5857|VLP|2013-12-30|32|33.04|31.69|32.93|180900
6172172|5857|VLP|2013-12-27|31.5|31.88|31.41|31.69|130600
6172173|5857|VLP|2013-12-26|30.58|31.55|30.37|31.54|231800
6172174|5857|VLP|2013-12-24|30.24|30.24|29.91|30.24|129500
6172175|5857|VLP|2013-12-23|29.73|30.01|29.34|29.97|203800
6172176|5857|VLP|2013-12-20|29.22|29.48|29.02|29.45|198700
6172177|5857|VLP|2013-12-19|29.2|29.43|29.15|29.16|121600
6172178|5857|VLP|2013-12-18|29.38|29.54|28.85|29.25|140900
6172179|5857|VLP|2013-12-17|29.01|29.5|28.6|29.29|411600
6159098|5846|USU|2014-01-17|5.42|5.46|5.09|5.41|166800
6159099|5846|USU|2014-01-16|5.4|5.58|5.3|5.37|141400
6159100|5846|USU|2014-01-15|5.85|5.89|5.25|5.39|430500
6159101|5846|USU|2014-01-14|5.25|5.7|5.14|5.67|320200
6159102|5846|USU|2014-01-13|5.16|5.44|4.96|5.24|345300
6159103|5846|USU|2014-01-10|5.06|5.17|4.95|5.12|186900
6159104|5846|USU|2014-01-09|5.2|5.24|5|5.11|258200
6159105|5846|USU|2014-01-08|5.39|5.48|5.2|5.2|179100
6159106|5846|USU|2014-01-07|5.97|6.22|5.38|5.4|574000
6159107|5846|USU|2014-01-06|6.19|6.19|5.77|5.97|366700
6159108|5846|USU|2014-01-03|6.67|6.7|5.98|6.18|558800
6159109|5846|USU|2014-01-02|6.88|6.88|6.36|6.67|270600
6159110|5846|USU|2013-12-31|6.33|6.92|5.9|6.62|943800
6159111|5846|USU|2013-12-30|6.3|6.69|5|5.91|1054300
6159112|5846|USU|2013-12-27|6.05|6.75|6.05|6.28|1132900
6159113|5846|USU|2013-12-26|4.76|6.44|4.53|6.05|864400
6159114|5846|USU|2013-12-24|4.48|4.78|4.36|4.76|271600
6159115|5846|USU|2013-12-23|4.47|4.68|4.35|4.5|417700
6159116|5846|USU|2013-12-20|4|4.52|3.9|4.47|1026000
6159117|5846|USU|2013-12-19|3.73|4.95|3.67|4.04|3036300
6159118|5846|USU|2013-12-18|3.6|3.61|3.45|3.5|365600
6159119|5846|USU|2013-12-17|3.4|3.67|3.36|3.51|850100
6159120|5846|USU|2013-12-16|4.07|5.34|3.5|3.51|3849100
6159121|5846|USU|2013-12-13|8.57|9.04|8.56|8.81|426500
6159122|5846|USU|2013-12-12|8.5|9.13|8.41|8.61|779300
6159123|5846|USU|2013-12-11|8.63|9.13|8.48|8.52|304900
6159124|5846|USU|2013-12-10|8.32|8.82|8.25|8.66|300300
6159125|5846|USU|2013-12-09|9|9.1|7.53|8.15|474000
6159126|5846|USU|2013-12-06|9.13|9.25|8.92|9|248600
6159127|5846|USU|2013-12-05|9.25|9.38|8.91|9.07|159300
6159128|5846|USU|2013-12-04|9.5|9.53|9.06|9.07|222200
6159129|5846|USU|2013-12-03|9.4|9.82|9.19|9.35|347000
6159130|5846|USU|2013-12-02|9.51|10.29|9.46|9.47|849500
6180475|5866|VGR|2014-01-17|16.65|16.66|16.51|16.61|346200
6180476|5866|VGR|2014-01-16|16.46|16.63|16.45|16.63|660100
6180477|5866|VGR|2014-01-15|16.39|16.59|16.39|16.55|919000
6180478|5866|VGR|2014-01-14|16.34|16.44|16.34|16.43|316400
6180479|5866|VGR|2014-01-13|16.32|16.43|16.21|16.37|442500
6180480|5866|VGR|2014-01-10|16.45|16.45|16.29|16.38|349700
6180481|5866|VGR|2014-01-09|16.16|16.37|16.13|16.37|450700
6180482|5866|VGR|2014-01-08|16.37|16.37|16.15|16.16|362700
6180483|5866|VGR|2014-01-07|16.27|16.45|16.24|16.42|670100
6180484|5866|VGR|2014-01-06|16.35|16.36|16.23|16.27|297600
6180485|5866|VGR|2014-01-03|16.35|16.45|16.29|16.35|363800
6180486|5866|VGR|2014-01-02|16.36|16.38|16.22|16.36|371700
6180487|5866|VGR|2013-12-31|16.49|16.49|16.36|16.37|277200
6180488|5866|VGR|2013-12-30|16.45|16.49|16.35|16.49|361500
6180489|5866|VGR|2013-12-27|16.46|16.46|16.33|16.46|527400
6180490|5866|VGR|2013-12-26|16.35|16.44|16.29|16.36|356500
6180491|5866|VGR|2013-12-24|16.38|16.48|16.35|16.36|264400
6180492|5866|VGR|2013-12-23|16.43|16.48|16.35|16.38|466100
6180493|5866|VGR|2013-12-20|16.39|16.5|16.38|16.42|804600
6180494|5866|VGR|2013-12-19|16.5|16.55|16.3|16.37|708800
6180495|5866|VGR|2013-12-18|16.48|16.53|16.28|16.52|423300
6180496|5866|VGR|2013-12-17|16.43|16.49|16.31|16.45|360000
6180497|5866|VGR|2013-12-16|16.32|16.46|16.23|16.45|544400
6180498|5866|VGR|2013-12-13|16.38|16.5|16.29|16.31|330100
6180499|5866|VGR|2013-12-12|16.2|16.36|16.12|16.36|591700
6180500|5866|VGR|2013-12-11|16.21|16.36|16.15|16.23|531900
6180501|5866|VGR|2013-12-10|16.62|16.66|16.5|16.54|711200
6180502|5866|VGR|2013-12-09|16.69|16.69|16.53|16.67|482100
6180503|5866|VGR|2013-12-06|16.61|16.64|16.42|16.63|543600
6094538|5772|TRN|2014-01-02|54.48|54.67|53.67|54.15|1399400
6094539|5772|TRN|2013-12-31|55.26|55.34|54.25|54.52|1659200
6094540|5772|TRN|2013-12-30|55.68|56.03|55.02|55.28|595500
6094541|5772|TRN|2013-12-27|55.53|56.04|54.95|55.68|738700
6094542|5772|TRN|2013-12-26|55.75|56.41|55.43|55.48|712500
6094543|5772|TRN|2013-12-24|55.54|56.11|55.33|55.59|377200
6094544|5772|TRN|2013-12-23|56|56|55.2|55.49|837400
6094545|5772|TRN|2013-12-20|54.81|55.55|54.81|55.5|1792000
6094546|5772|TRN|2013-12-19|54.27|54.85|54.01|54.7|1025900
6094547|5772|TRN|2013-12-18|53.59|54.5|52.81|54.28|1054400
6094548|5772|TRN|2013-12-17|52.76|53.69|52.22|53.45|1287400
6094549|5772|TRN|2013-12-16|52.09|53.08|51.83|52.56|1625900
6094550|5772|TRN|2013-12-13|50.57|51.8|50.5|51.6|1391800
6094551|5772|TRN|2013-12-12|50.49|50.77|50.1|50.54|1484300
6094552|5772|TRN|2013-12-11|51.68|51.77|50.46|50.58|1377500
6094553|5772|TRN|2013-12-10|52.07|53.63|51.51|51.6|2809900
6094554|5772|TRN|2013-12-09|50.05|50.54|49.65|50.05|1024600
6094555|5772|TRN|2013-12-06|50.31|50.71|49.79|49.86|1194900
6094556|5772|TRN|2013-12-05|49.8|49.84|48.89|49.53|1813600
6094557|5772|TRN|2013-12-04|50.89|51.36|49.86|49.88|1665100
6094558|5772|TRN|2013-12-03|51.85|51.88|50.38|50.84|1080200
6094559|5772|TRN|2013-12-02|51.91|52.63|51.07|51.87|660200
6055128|5731|TR|2014-01-17|31.91|32.06|31.57|31.66|64500
6055129|5731|TR|2014-01-16|31.82|32.15|31.8|32.03|39400
6055130|5731|TR|2014-01-15|31.8|32.06|31.65|31.97|72600
6055131|5731|TR|2014-01-14|31.75|31.99|31.55|31.8|294600
6055132|5731|TR|2014-01-13|32.05|32.05|31.34|31.52|87900
6055133|5731|TR|2014-01-10|32.34|32.34|31.78|32.06|90100
6055134|5731|TR|2014-01-09|32.09|32.25|31.62|32.25|78900
6055135|5731|TR|2014-01-08|32.31|32.31|31.67|31.92|53600
6055136|5731|TR|2014-01-07|32.02|32.61|32.02|32.42|53900
6055137|5731|TR|2014-01-06|32.61|32.66|31.91|31.98|101400
6055138|5731|TR|2014-01-03|31.93|32.74|31.92|32.36|81900
6055139|5731|TR|2014-01-02|32.53|32.62|31.8|31.92|101000
6055140|5731|TR|2013-12-31|33.08|33.26|32.5|32.54|101100
6055141|5731|TR|2013-12-30|33.01|33.2|32.79|32.91|76800
6055142|5731|TR|2013-12-27|33.09|33.25|32.95|33|43200
6055143|5731|TR|2013-12-26|33.07|33.2|32.73|32.9|79100
6055144|5731|TR|2013-12-24|32.94|33.19|32.87|33|23300
6055145|5731|TR|2013-12-23|33.32|33.67|32.84|33.03|149100
6055146|5731|TR|2013-12-20|32.46|33.49|32.42|33.25|217900
6055147|5731|TR|2013-12-19|32.43|32.68|32.19|32.34|83300
6055148|5731|TR|2013-12-18|32.26|32.77|32.12|32.51|173600
6055149|5731|TR|2013-12-17|32.29|32.51|31.91|32.22|61300
6055150|5731|TR|2013-12-16|32.03|32.57|32.01|32.38|65800
6055151|5731|TR|2013-12-13|32|32.33|31.69|31.94|48200
6055152|5731|TR|2013-12-12|32.3|32.49|31.72|31.8|91800
6055153|5731|TR|2013-12-11|32.97|33.23|32.23|32.28|94700
6055154|5731|TR|2013-12-10|33.26|33.33|32.53|33.02|92600
6055155|5731|TR|2013-12-09|33.39|33.72|33.22|33.4|37200
6055156|5731|TR|2013-12-06|32.72|33.57|32.57|33.39|45000
6055157|5731|TR|2013-12-05|32.51|32.67|32.17|32.52|38000
6055158|5731|TR|2013-12-04|32.24|32.8|32.12|32.48|48500
6055159|5731|TR|2013-12-03|31.89|32.53|31.89|32.42|104900
6055160|5731|TR|2013-12-02|31.97|32.83|31.68|32.07|73900
6078469|5754|TDG|2014-01-17|173.02|174.16|171.81|173.21|449100
6078470|5754|TDG|2014-01-16|172.25|172.63|171.31|172.54|315900
6078471|5754|TDG|2014-01-15|169.5|173.18|169.08|172.25|565700
6078472|5754|TDG|2014-01-14|167.16|169.76|166.65|169.71|325000
6078473|5754|TDG|2014-01-13|165.47|170.24|163.93|167.42|766400
6078474|5754|TDG|2014-01-10|163.12|164.62|161.6|164.57|375900
6078475|5754|TDG|2014-01-09|163.66|165.11|162.66|164.79|377000
6078476|5754|TDG|2014-01-08|161.04|162.82|160.14|162.78|264200
6078477|5754|TDG|2014-01-07|160.3|161.95|160.02|161.03|174400
6078478|5754|TDG|2014-01-06|160.63|161.89|159.99|160.24|186900
6078479|5754|TDG|2014-01-03|159.65|162.07|159.4|160.91|192900
6078480|5754|TDG|2014-01-02|160.6|160.6|158.87|159.57|519900
6078481|5754|TDG|2013-12-31|159.55|161.2|159.45|161.02|125400
6078482|5754|TDG|2013-12-30|160.12|160.83|159.05|159.63|107000
6078483|5754|TDG|2013-12-27|162.89|162.95|159.13|160.12|120000
6078484|5754|TDG|2013-12-26|160.18|161.3|160.05|160.93|132900
6078485|5754|TDG|2013-12-24|159.49|160.14|159.11|159.97|88600
6078486|5754|TDG|2013-12-23|160.59|161.15|159.3|159.56|499800
6078487|5754|TDG|2013-12-20|156.59|160.28|156.02|160.11|457200
6078488|5754|TDG|2013-12-19|154.18|157.04|154.18|156.64|284500
6078489|5754|TDG|2013-12-18|155|155.67|153.1|154.57|524800
6078490|5754|TDG|2013-12-17|156.19|158.14|153.87|154.77|405400
6078491|5754|TDG|2013-12-16|156.6|156.76|155.51|156.26|317800
6139251|5826|X|2013-12-16|27.38|27.48|26.88|27.11|6609800
6139252|5826|X|2013-12-13|26.98|27.5|26.8|27.31|7049300
6139253|5826|X|2013-12-12|26.37|26.61|26.02|26.51|4341400
6139254|5826|X|2013-12-11|27.1|27.14|26.2|26.27|5851300
6139255|5826|X|2013-12-10|26.75|27.29|26.75|27.08|5294400
6139256|5826|X|2013-12-09|26.33|26.97|26.32|26.82|4922900
6139257|5826|X|2013-12-06|27.32|27.45|26.23|26.33|7000700
6139258|5826|X|2013-12-05|27.03|27.24|26.76|26.95|5759900
6139259|5826|X|2013-12-04|26.63|27.15|26.58|27.06|6407900
6139260|5826|X|2013-12-03|25.86|26.93|25.79|26.69|6950300
6139261|5826|X|2013-12-02|26.71|26.88|26.14|26.16|5846600
6135311|5821|UMC|2014-01-17|2.1|2.1|2.08|2.09|713900
6135312|5821|UMC|2014-01-16|2.13|2.13|2.09|2.1|1177300
6135313|5821|UMC|2014-01-15|2.11|2.13|2.1|2.12|2523500
6135314|5821|UMC|2014-01-14|2.09|2.1|2.08|2.1|1440400
6135315|5821|UMC|2014-01-13|2.08|2.09|2.05|2.09|1359200
6135316|5821|UMC|2014-01-10|2.09|2.12|2.09|2.11|943400
6135317|5821|UMC|2014-01-09|2.11|2.11|2.08|2.1|1852200
6135318|5821|UMC|2014-01-08|2.07|2.17|2.06|2.15|2977500
6135319|5821|UMC|2014-01-07|2.03|2.06|2.03|2.04|732100
6135320|5821|UMC|2014-01-06|2.03|2.03|2.01|2.01|445900
6135321|5821|UMC|2014-01-03|2.02|2.02|1.98|2|730700
6135322|5821|UMC|2014-01-02|2.02|2.02|1.99|2|918700
6135323|5821|UMC|2013-12-31|2.02|2.04|2.02|2.04|814000
6135324|5821|UMC|2013-12-30|2|2.04|2|2.03|821100
6135325|5821|UMC|2013-12-27|2|2.02|2|2|373100
6135326|5821|UMC|2013-12-26|1.98|2|1.97|1.99|420800
6135327|5821|UMC|2013-12-24|1.99|2.01|1.96|1.98|666600
6135328|5821|UMC|2013-12-23|1.99|2.03|1.99|2.02|1371400
6135329|5821|UMC|2013-12-20|2|2.01|1.95|1.95|2940700
6135330|5821|UMC|2013-12-19|1.99|1.99|1.95|1.98|2912200
6135331|5821|UMC|2013-12-18|1.99|2|1.96|1.99|900300
6135332|5821|UMC|2013-12-17|1.97|1.98|1.96|1.98|1042800
6135333|5821|UMC|2013-12-16|1.98|1.99|1.96|1.96|1075700
6135334|5821|UMC|2013-12-13|1.98|1.98|1.95|1.96|1528300
6135335|5821|UMC|2013-12-12|1.97|1.98|1.96|1.97|1073100
6135336|5821|UMC|2013-12-11|1.99|2|1.97|1.97|553400
6135337|5821|UMC|2013-12-10|2|2.01|1.98|1.99|575700
6135338|5821|UMC|2013-12-09|1.99|2.01|1.98|2|776700
6135339|5821|UMC|2013-12-06|1.96|1.98|1.95|1.97|1469600
6135340|5821|UMC|2013-12-05|1.96|1.98|1.96|1.96|993900
6135341|5821|UMC|2013-12-04|1.96|1.99|1.96|1.96|655000
6135342|5821|UMC|2013-12-03|1.98|1.99|1.96|1.97|756800
6135343|5821|UMC|2013-12-02|2.01|2.01|1.96|1.96|526200
6172180|5858|VHI|2014-01-17|14.92|14.99|14.74|14.84|11200
6172181|5858|VHI|2014-01-16|15|15.08|14.9|15.01|11800
6172182|5858|VHI|2014-01-15|14.81|15|14.79|14.99|14000
6172183|5858|VHI|2014-01-14|15|15.13|14.85|14.99|14900
6172184|5858|VHI|2014-01-13|15.22|15.4|14.95|15|15100
6172185|5858|VHI|2014-01-10|15.32|15.44|15.08|15.22|19100
6172186|5858|VHI|2014-01-09|15.75|15.75|15.3|15.45|27200
6172187|5858|VHI|2014-01-08|15.76|16.03|15.54|15.85|19900
6172188|5858|VHI|2014-01-07|15.83|15.99|15.3|15.85|69600
6172189|5858|VHI|2014-01-06|15.96|16.09|15.79|15.95|39400
6172190|5858|VHI|2014-01-03|16|16|15.73|15.84|29800
6172191|5858|VHI|2014-01-02|17.41|17.51|15.93|16.04|79200
6172192|5858|VHI|2013-12-31|15.73|17.96|15.42|17.58|135800
6172193|5858|VHI|2013-12-30|15.25|16.04|15.04|15.23|73500
6172194|5858|VHI|2013-12-27|15|15.06|14.81|14.91|17100
6172195|5858|VHI|2013-12-26|15.01|15.25|14.72|15.01|30600
6172196|5858|VHI|2013-12-24|15.1|15.19|15.03|15.1|8400
6172197|5858|VHI|2013-12-23|14.66|15.77|14.66|15.2|63900
6172198|5858|VHI|2013-12-20|14.7|14.76|14.3|14.55|69400
6172199|5858|VHI|2013-12-19|14.91|14.91|14.6|14.6|13000
6172200|5858|VHI|2013-12-18|15.09|15.38|14.86|14.91|51500
6172201|5858|VHI|2013-12-17|15.35|15.35|15.01|15.2|117900
6172202|5858|VHI|2013-12-16|15.47|15.75|15|15.2|40500
6172203|5858|VHI|2013-12-13|14.7|15.9|14.62|15.28|55800
6172204|5858|VHI|2013-12-12|14.68|15.54|14.31|14.97|47800
6172205|5858|VHI|2013-12-11|15.16|15.36|14.65|14.83|26100
6172206|5858|VHI|2013-12-10|15.09|15.74|14.79|15.03|31900
6172207|5858|VHI|2013-12-09|15.2|15.5|14.74|15.17|27200
6172208|5858|VHI|2013-12-06|15.25|15.66|14.84|15.27|30800
6172209|5858|VHI|2013-12-05|14.72|15.42|14.48|15.18|20300
6172210|5858|VHI|2013-12-04|14.21|14.8|14.19|14.47|34700
6172211|5858|VHI|2013-12-03|14.58|14.77|14.17|14.28|21100
6172212|5858|VHI|2013-12-02|15.14|15.24|14.37|14.53|19800
6169546|5855|VRX|2014-01-17|137.69|138.57|135.69|137.93|2320700
6154956|5840|UBA|2013-12-03|18.58|18.8|18.53|18.79|38300
6154957|5840|UBA|2013-12-02|19.01|19.03|18.56|18.67|47100
6190525|5876|VVI|2014-01-17|27.95|28.31|27.8|28.3|87400
6190526|5876|VVI|2014-01-16|27.9|28.1|27.54|28.03|65200
6190527|5876|VVI|2014-01-15|27.63|28.21|27.63|28.02|45200
6190528|5876|VVI|2014-01-14|27.34|27.9|27.34|27.63|32200
6190529|5876|VVI|2014-01-13|27.37|27.79|27.07|27.3|62000
6190530|5876|VVI|2014-01-10|27.44|28.15|27.35|27.5|98500
6190531|5876|VVI|2014-01-09|26.94|27.5|26.94|27.39|89100
6190532|5876|VVI|2014-01-08|26.93|26.94|26.38|26.81|156800
6190533|5876|VVI|2014-01-07|26.76|26.93|26.59|26.73|68500
6190534|5876|VVI|2014-01-06|27.46|27.64|26.58|26.6|58300
6190535|5876|VVI|2014-01-03|27.36|27.63|27.27|27.42|45200
6190536|5876|VVI|2014-01-02|27.72|27.72|27.16|27.36|67800
6190537|5876|VVI|2013-12-31|27.66|28.03|27.49|27.78|68100
6190538|5876|VVI|2013-12-30|27.9|28.04|27.48|27.54|67000
6190539|5876|VVI|2013-12-27|27.99|28.14|27.54|27.84|59100
6190540|5876|VVI|2013-12-26|28.3|28.39|27.8|27.86|47000
6190541|5876|VVI|2013-12-24|27.97|28.07|27.71|27.92|26000
6190542|5876|VVI|2013-12-23|28.03|28.09|27.55|27.8|73000
6190543|5876|VVI|2013-12-20|27.61|28.05|27.58|27.82|256900
6190544|5876|VVI|2013-12-19|28.01|28.06|27.21|27.42|107700
6190545|5876|VVI|2013-12-18|27.25|28.12|27.05|28.07|96900
6190546|5876|VVI|2013-12-17|27.12|27.38|26.81|27.34|75800
6190547|5876|VVI|2013-12-16|26.78|27.38|26.78|27.06|138100
6190548|5876|VVI|2013-12-13|26.66|26.71|26.21|26.59|81900
6190549|5876|VVI|2013-12-12|26.15|26.68|26.12|26.52|48400
6190550|5876|VVI|2013-12-11|26.38|26.5|25.72|26.2|59300
6190551|5876|VVI|2013-12-10|26.5|26.62|26.25|26.28|67700
6190552|5876|VVI|2013-12-09|26.5|26.52|26.22|26.47|28500
6190553|5876|VVI|2013-12-06|26.1|26.7|26.1|26.4|92300
6190554|5876|VVI|2013-12-05|25.91|26.03|25.8|25.92|51300
6190555|5876|VVI|2013-12-04|26.25|26.25|25.85|25.87|53600
6190556|5876|VVI|2013-12-03|26.25|26.47|26.09|26.38|47500
6190557|5876|VVI|2013-12-02|26.93|26.93|26.06|26.37|101800
6187070|5873|VZ|2014-01-17|48.66|48.69|48|48.35|15988600
6187071|5873|VZ|2014-01-16|48.26|48.66|47.95|48.53|14193200
6187072|5873|VZ|2014-01-15|47.35|48.38|47.28|48.27|21722300
6187073|5873|VZ|2014-01-14|47.04|47.23|46.58|47.08|19270700
6187074|5873|VZ|2014-01-13|47.65|47.75|46.95|47.03|18784000
6187075|5873|VZ|2014-01-10|47.84|48.09|47.43|47.75|11445900
6187076|5873|VZ|2014-01-09|48.43|48.51|47.49|47.5|14567000
6187077|5873|VZ|2014-01-08|48.69|49.07|48.36|48.5|13110700
6187078|5873|VZ|2014-01-07|49.12|49.4|48.58|49.3|17594600
6187079|5873|VZ|2014-01-06|48.77|49.07|48.2|48.69|16054800
6187080|5873|VZ|2014-01-03|49.33|49.33|48.22|48.42|12022200
6187081|5873|VZ|2014-01-02|49.08|49.23|48.95|49|9270200
6187082|5873|VZ|2013-12-31|49|49.22|48.78|49.14|7557100
6187083|5873|VZ|2013-12-30|49.05|49.28|48.99|49.15|5460000
6187084|5873|VZ|2013-12-27|49.29|49.35|48.99|49.17|5372600
6187085|5873|VZ|2013-12-26|49.02|49.34|48.93|49.18|5101200
6187086|5873|VZ|2013-12-24|48.61|49.08|48.61|48.98|5052400
6187087|5873|VZ|2013-12-23|48.38|48.74|48.37|48.58|11735800
6187088|5873|VZ|2013-12-20|48.51|48.75|48.08|48.08|17676700
6187089|5873|VZ|2013-12-19|48.18|48.65|48.02|48.43|10188500
6187090|5873|VZ|2013-12-18|47.83|48.53|47.47|48.47|16094000
6187091|5873|VZ|2013-12-17|48.07|48.07|47.45|47.56|13276700
6187092|5873|VZ|2013-12-16|48.34|49.41|48.2|48.26|16042700
6187093|5873|VZ|2013-12-13|48.11|48.17|47.52|47.84|11903800
6187094|5873|VZ|2013-12-12|48.49|48.53|47.87|48.13|12161700
6187095|5873|VZ|2013-12-11|49|49|48.04|48.49|16154300
6187096|5873|VZ|2013-12-10|49.49|49.5|48.85|49.05|13270800
6187097|5873|VZ|2013-12-09|49.07|49.63|48.79|49.57|11946000
6187098|5873|VZ|2013-12-06|49.25|49.6|48.95|49.48|11177200
6187099|5873|VZ|2013-12-05|49.18|49.18|48.43|48.91|14821100
6187100|5873|VZ|2013-12-04|49.32|49.79|49.1|49.37|10707300
6187101|5873|VZ|2013-12-03|49.27|49.6|49.13|49.6|10224900
6187102|5873|VZ|2013-12-02|49.66|49.7|49.14|49.26|10657800
6148371|5834|UHS|2014-01-17|85.07|85.62|84.64|85.28|376700
6148372|5834|UHS|2014-01-16|85.67|86.08|85.06|85.26|810800
6148373|5834|UHS|2014-01-15|85.48|86.01|85.23|85.8|502100
6148374|5834|UHS|2014-01-14|84.32|85.78|84.2|85.69|529500
6148375|5834|UHS|2014-01-13|85.55|85.95|83.72|83.99|816300
6148376|5834|UHS|2014-01-10|84.2|85.55|83.94|85.52|581800
6148377|5834|UHS|2014-01-09|83.51|84.49|83.06|84.44|726500
6148378|5834|UHS|2014-01-08|82.81|83.43|82.16|83.04|422500
6148379|5834|UHS|2014-01-07|80.93|83.35|80.93|82.82|670700
6148380|5834|UHS|2014-01-06|81.64|81.94|79.65|80.51|603900
6180504|5866|VGR|2013-12-05|16.57|16.59|16.43|16.47|347700
6180505|5866|VGR|2013-12-04|16.52|16.63|16.41|16.54|527000
6180506|5866|VGR|2013-12-03|16.31|16.53|16.31|16.53|647800
6180507|5866|VGR|2013-12-02|16.38|16.43|16.19|16.28|507500
6197689|5886|VPG|2014-01-17|15.32|15.55|15.19|15.33|36500
6197690|5886|VPG|2014-01-16|15.2|15.44|15.2|15.32|28700
6197691|5886|VPG|2014-01-15|15.27|15.4|15.14|15.22|25600
6197692|5886|VPG|2014-01-14|15.4|15.46|15.15|15.27|46700
6197693|5886|VPG|2014-01-13|15.15|15.8|15.09|15.32|53600
6197694|5886|VPG|2014-01-10|15.23|15.23|14.83|15.15|42500
6197695|5886|VPG|2014-01-09|15.82|15.82|14.96|15.19|66000
6197696|5886|VPG|2014-01-08|15.84|16.01|15.69|15.8|66600
6197697|5886|VPG|2014-01-07|15.75|15.9|15.65|15.8|108800
6197698|5886|VPG|2014-01-06|15.6|15.8|15.3|15.67|69200
6197699|5886|VPG|2014-01-03|15.3|15.68|15.16|15.55|64300
6197700|5886|VPG|2014-01-02|14.9|15.38|14.75|15.29|88900
6197701|5886|VPG|2013-12-31|14.42|14.99|14.4|14.89|101400
6197702|5886|VPG|2013-12-30|13.72|14.5|13.72|14.32|64900
6197703|5886|VPG|2013-12-27|14.01|14.12|13.5|13.73|65100
6197704|5886|VPG|2013-12-26|14.06|14.16|13.92|13.94|43400
6197705|5886|VPG|2013-12-24|14|14.08|13.94|13.96|13200
6197706|5886|VPG|2013-12-23|14.42|14.5|13.67|13.94|59900
6197707|5886|VPG|2013-12-20|14.04|14.54|14.04|14.35|97600
6197708|5886|VPG|2013-12-19|14.05|14.29|13.95|13.98|33600
6197709|5886|VPG|2013-12-18|14.61|14.61|13.93|14.03|75200
6197710|5886|VPG|2013-12-17|14.71|14.74|14.42|14.54|21700
6197711|5886|VPG|2013-12-16|14.92|14.98|14.65|14.69|37800
6197712|5886|VPG|2013-12-13|13.94|14.9|13.91|14.81|163700
6197713|5886|VPG|2013-12-12|13.79|14.16|13.54|13.85|1140500
6197714|5886|VPG|2013-12-11|14.09|14.11|13.65|13.74|483900
6197715|5886|VPG|2013-12-10|14.38|14.4|13.88|14.02|301100
6197716|5886|VPG|2013-12-09|14.97|15.06|14.2|14.36|192700
6197717|5886|VPG|2013-12-06|16.08|16.18|14.88|14.91|71000
6197718|5886|VPG|2013-12-05|15.63|16.11|15.6|15.93|10300
6197719|5886|VPG|2013-12-04|15.65|15.8|15.58|15.68|37300
6197720|5886|VPG|2013-12-03|15.86|16.16|15.5|15.76|23200
6197721|5886|VPG|2013-12-02|16.83|17.02|15.85|15.94|30300
6165628|5851|MTN|2014-01-17|73.31|73.78|72|72.13|137400
6165629|5851|MTN|2014-01-16|72.9|73.65|72.5|73.37|125400
6165630|5851|MTN|2014-01-15|72.15|73.6|71.86|73.09|290700
6165631|5851|MTN|2014-01-14|71.5|72.36|71.5|72.17|242300
6165632|5851|MTN|2014-01-13|71.92|71.96|71.1|71.5|204700
6165633|5851|MTN|2014-01-10|72.62|73.13|71.13|71.87|183100
6165634|5851|MTN|2014-01-09|72.88|72.88|71.91|72.58|123200
6165635|5851|MTN|2014-01-08|73.88|73.88|72.13|72.57|181800
6165636|5851|MTN|2014-01-07|74.44|75.09|73.52|73.94|107100
6165637|5851|MTN|2014-01-06|75.01|75.04|74.09|74.17|119900
6165638|5851|MTN|2014-01-03|74.98|75.31|74.26|74.77|105600
6165639|5851|MTN|2014-01-02|75.17|75.42|74.07|74.99|210000
6165640|5851|MTN|2013-12-31|75.16|76.01|74.46|75.23|290200
6165641|5851|MTN|2013-12-30|74.52|75.26|74.07|75.25|116700
6165642|5851|MTN|2013-12-27|75.69|75.69|74.02|74.53|91100
6165643|5851|MTN|2013-12-26|75.46|75.59|75.02|75.34|91900
6165644|5851|MTN|2013-12-24|75.09|75.69|74.82|74.94|46000
6165645|5851|MTN|2013-12-23|75.34|75.99|74.42|75.11|166100
6165646|5851|MTN|2013-12-20|74.47|75.17|74.33|75.03|474200
6165647|5851|MTN|2013-12-19|75.4|75.98|74|74.19|154800
6165648|5851|MTN|2013-12-18|74.04|75.54|73.81|75.39|316300
6165649|5851|MTN|2013-12-17|74.41|74.41|73.37|74.05|80200
6165650|5851|MTN|2013-12-16|74.3|74.98|73.93|74.39|207200
6165651|5851|MTN|2013-12-13|73.87|74.77|73.15|74.16|151900
6165652|5851|MTN|2013-12-12|73.83|74.03|73.29|73.75|173700
6165653|5851|MTN|2013-12-11|73.46|74.15|73.2|73.85|226500
6165654|5851|MTN|2013-12-10|75.62|75.62|72.39|73.46|512500
6165655|5851|MTN|2013-12-09|74.89|76.11|74.5|75.98|214800
6165656|5851|MTN|2013-12-06|75.77|75.94|74.46|74.9|103300
6165657|5851|MTN|2013-12-05|73.61|74.99|73.42|74.94|118200
6165658|5851|MTN|2013-12-04|73.6|74.08|71.88|73.69|90800
6165659|5851|MTN|2013-12-03|74.09|74.72|73.26|74.06|136200
6165660|5851|MTN|2013-12-02|75.78|76.2|74.09|74.28|90700
6168240|5853|VALE|2014-01-17|13.83|13.91|13.75|13.79|12746100
6168241|5853|VALE|2014-01-16|14.06|14.14|13.75|13.79|19425400
6168242|5853|VALE|2014-01-15|13.65|13.86|13.63|13.8|14229900
6168243|5853|VALE|2014-01-14|13.56|13.72|13.46|13.58|15054200
6168244|5853|VALE|2014-01-13|13.75|13.84|13.45|13.6|17337100
6168245|5853|VALE|2014-01-10|13.79|13.9|13.61|13.72|19705800
6168246|5853|VALE|2014-01-09|13.79|13.84|13.41|13.55|25159800
6168247|5853|VALE|2014-01-08|14.09|14.13|13.87|13.95|13667900
6078492|5754|TDG|2013-12-13|157.09|157.09|154.2|156.29|388700
6078493|5754|TDG|2013-12-12|155.86|157.32|154.3|156.63|293500
6078494|5754|TDG|2013-12-11|155.54|156.85|155.17|156.25|388900
6078495|5754|TDG|2013-12-10|154.27|156.11|154.08|155.51|354700
6078496|5754|TDG|2013-12-09|155.63|156.27|154.39|154.78|351300
6078497|5754|TDG|2013-12-06|154.76|156.2|153.87|156.08|315400
6078498|5754|TDG|2013-12-05|154.34|154.98|153.48|154.06|255900
6078499|5754|TDG|2013-12-04|154.69|156.29|153.24|154.17|595800
6078500|5754|TDG|2013-12-03|155.03|157.86|154.88|155.19|364900
6078501|5754|TDG|2013-12-02|156.84|157.77|154.08|154.96|481300
6066074|5744|TPZ|2014-01-17|25.25|25.38|25.17|25.28|55200
6066075|5744|TPZ|2014-01-16|25.13|25.19|25.01|25.14|33700
6066076|5744|TPZ|2014-01-15|25.07|25.07|24.81|25.04|19400
6066077|5744|TPZ|2014-01-14|25.06|25.06|24.88|24.95|11400
6066078|5744|TPZ|2014-01-13|25.06|25.06|24.81|24.91|11300
6066079|5744|TPZ|2014-01-10|25.14|25.14|24.93|25.04|14700
6066080|5744|TPZ|2014-01-09|25.22|25.22|24.9|25|27900
6066081|5744|TPZ|2014-01-08|25.1|25.1|24.95|25.03|10400
6066082|5744|TPZ|2014-01-07|25.3|25.3|24.92|25.08|26400
6066083|5744|TPZ|2014-01-06|25.43|25.56|24.79|25.1|13500
6066084|5744|TPZ|2014-01-03|25.55|25.55|25.16|25.3|8800
6066085|5744|TPZ|2014-01-02|25.75|25.75|25.34|25.38|5200
6066086|5744|TPZ|2013-12-31|25.7|25.79|25.31|25.69|14100
6066087|5744|TPZ|2013-12-30|25.62|25.7|25.5|25.52|5500
6066088|5744|TPZ|2013-12-27|25.67|25.67|25.32|25.51|29500
6066089|5744|TPZ|2013-12-26|25.27|25.75|25.27|25.52|48100
6066090|5744|TPZ|2013-12-24|24.84|25.4|24.84|25.34|33000
6066091|5744|TPZ|2013-12-23|24.38|24.79|24.35|24.79|27000
6066092|5744|TPZ|2013-12-20|24.25|24.38|24.16|24.38|34500
6066093|5744|TPZ|2013-12-19|24.4|24.4|24.18|24.24|16000
6066094|5744|TPZ|2013-12-18|24.35|24.36|24.1|24.25|21000
6066095|5744|TPZ|2013-12-17|24.59|24.59|24.17|24.39|25200
6066096|5744|TPZ|2013-12-16|24.53|24.53|24.28|24.47|5400
6066097|5744|TPZ|2013-12-13|24.45|24.47|24.3|24.39|23100
6066098|5744|TPZ|2013-12-12|24.55|24.55|24.44|24.49|9500
6066099|5744|TPZ|2013-12-11|24.62|24.63|24.49|24.58|12900
6066100|5744|TPZ|2013-12-10|24.61|24.64|24.45|24.5|8800
6066101|5744|TPZ|2013-12-09|24.7|24.7|24.43|24.53|12700
6066102|5744|TPZ|2013-12-06|24.76|24.76|24.49|24.58|10900
6066103|5744|TPZ|2013-12-05|24.6|24.65|24.54|24.61|8200
6066104|5744|TPZ|2013-12-04|24.7|24.7|24.43|24.59|12500
6066105|5744|TPZ|2013-12-03|24.89|24.89|24.63|24.69|11900
6066106|5744|TPZ|2013-12-02|24.62|24.98|24.48|24.79|12600
6088917|5763|TRMR|2014-01-17|4.86|5.04|4.75|5.03|199500
6088918|5763|TRMR|2014-01-16|4.64|4.9|4.64|4.85|114400
6088919|5763|TRMR|2014-01-15|4.6|4.65|4.55|4.62|160400
6088920|5763|TRMR|2014-01-14|4.54|4.69|4.49|4.59|127400
6088921|5763|TRMR|2014-01-13|4.71|4.73|4.41|4.52|232900
6088922|5763|TRMR|2014-01-10|4.68|4.71|4.47|4.7|811000
6088923|5763|TRMR|2014-01-09|5.04|5.06|4.59|4.64|251200
6088924|5763|TRMR|2014-01-08|5.03|5.15|4.97|5.01|312500
6088925|5763|TRMR|2014-01-07|5.16|5.16|4.92|5|193200
6088926|5763|TRMR|2014-01-06|5.45|5.49|4.94|5.02|324600
6088927|5763|TRMR|2014-01-03|5.67|5.76|5.41|5.49|171200
6088928|5763|TRMR|2014-01-02|5.45|5.75|5.24|5.68|281300
6088929|5763|TRMR|2013-12-31|5.2|5.84|5.17|5.8|340400
6088930|5763|TRMR|2013-12-30|5.35|5.41|5.1|5.23|242300
6088931|5763|TRMR|2013-12-27|5.3|5.57|5.29|5.32|305400
6088932|5763|TRMR|2013-12-26|5.31|5.45|5.21|5.3|237400
6088933|5763|TRMR|2013-12-24|5.36|5.52|5.07|5.27|463400
6088934|5763|TRMR|2013-12-23|5|5.45|4.95|5.42|317900
6088935|5763|TRMR|2013-12-20|4.76|4.99|4.51|4.95|269000
6088936|5763|TRMR|2013-12-19|4.4|4.81|4.31|4.73|297400
6088937|5763|TRMR|2013-12-18|4.42|4.55|4.25|4.37|177200
6088938|5763|TRMR|2013-12-17|4.25|4.52|4.18|4.4|147400
6088939|5763|TRMR|2013-12-16|4.19|4.29|4.17|4.22|108100
6088940|5763|TRMR|2013-12-13|4.22|4.3|4.13|4.15|172200
6088941|5763|TRMR|2013-12-12|4.18|4.25|4.1|4.18|120000
6088942|5763|TRMR|2013-12-11|4.3|4.34|4.12|4.17|110100
6088943|5763|TRMR|2013-12-10|4.1|4.29|4.08|4.29|148000
6088944|5763|TRMR|2013-12-09|4.28|4.35|4.01|4.08|205000
6088945|5763|TRMR|2013-12-06|4.34|4.34|4.2|4.27|144000
6088946|5763|TRMR|2013-12-05|4.31|4.31|4.13|4.27|90800
6088947|5763|TRMR|2013-12-04|4.27|4.4|4.2|4.27|163800
6088948|5763|TRMR|2013-12-03|4.31|4.42|4.19|4.28|156700
6088949|5763|TRMR|2013-12-02|4.65|4.69|4.29|4.33|212600
6107459|5787|TPC|2014-01-17|25.37|25.54|25.28|25.35|81500
6107460|5787|TPC|2014-01-16|25.41|25.74|25.28|25.36|182500
6169547|5855|VRX|2014-01-16|133.65|137.34|132.03|137.34|1538700
6169548|5855|VRX|2014-01-15|135.08|136.2|132.61|133.5|1188800
6169549|5855|VRX|2014-01-14|130.75|135.33|129.51|135.01|1756200
6169550|5855|VRX|2014-01-13|133.74|134.35|130.34|130.62|1560900
6169551|5855|VRX|2014-01-10|131.81|133.57|129.69|133.5|1658000
6169552|5855|VRX|2014-01-09|128.13|132.89|127.15|132.17|1383400
6169553|5855|VRX|2014-01-08|126.98|135.73|126.55|128.3|3026000
6169554|5855|VRX|2014-01-07|116.42|125.95|115.02|125.35|3319400
6169555|5855|VRX|2014-01-06|117.41|117.57|112.26|112.62|2402600
6169556|5855|VRX|2014-01-03|117.02|118.01|116.9|117.16|787400
6169557|5855|VRX|2014-01-02|117|118.12|115.56|116.98|1937000
6169558|5855|VRX|2013-12-31|117.99|118.25|116.53|117.4|1062700
6169559|5855|VRX|2013-12-30|114.24|117.78|113.35|117.42|1259600
6169560|5855|VRX|2013-12-27|113.76|113.97|112.28|113.6|543700
6169561|5855|VRX|2013-12-26|113.51|113.89|112.34|113.56|415900
6169562|5855|VRX|2013-12-24|112.3|113.35|111.69|113.02|380300
6169563|5855|VRX|2013-12-23|113.22|113.22|111.64|112.62|634600
6169564|5855|VRX|2013-12-20|111.93|112.17|111.15|112|1051400
6169565|5855|VRX|2013-12-19|111.83|112.34|110.44|111.9|726900
6169566|5855|VRX|2013-12-18|109.9|112.67|109.84|112.41|1295600
6169567|5855|VRX|2013-12-17|111.24|112.4|108.92|109.32|937000
6169568|5855|VRX|2013-12-16|107.77|111.35|106.84|110.92|2012300
6169569|5855|VRX|2013-12-13|106.26|107.16|105.17|106.83|798100
6169570|5855|VRX|2013-12-12|106.28|107.18|105.6|106.24|1008800
6169571|5855|VRX|2013-12-11|108.92|109.02|106.27|106.49|1225500
6169572|5855|VRX|2013-12-10|107.97|108.83|107.78|108.62|1022800
6169573|5855|VRX|2013-12-09|108.63|108.63|107.03|107.97|1026900
6169574|5855|VRX|2013-12-06|106.79|108.32|106.35|107.67|946800
6169575|5855|VRX|2013-12-05|108.07|108.56|106.12|106.4|1196300
6169576|5855|VRX|2013-12-04|109.21|109.55|106.74|107.9|1096900
6169577|5855|VRX|2013-12-03|108.94|109.87|108.28|109.19|874700
6169578|5855|VRX|2013-12-02|108.61|110.77|107.63|109.78|836300
6127475|5812|UNF|2014-01-17|111.3|112.46|110.47|111.68|40100
6127476|5812|UNF|2014-01-16|111.18|112.01|110.61|111.7|60800
6127477|5812|UNF|2014-01-15|109.06|111.56|108.09|111.18|73900
6127478|5812|UNF|2014-01-14|107.51|109.22|106.23|109.2|137100
6127479|5812|UNF|2014-01-13|109.06|109.74|105.75|106.9|42500
6127480|5812|UNF|2014-01-10|109.17|109.52|107.95|109|48000
6127481|5812|UNF|2014-01-09|111.52|111.52|107.83|108.87|68000
6127482|5812|UNF|2014-01-08|106|111.06|105.96|110.52|281200
6127483|5812|UNF|2014-01-07|103.5|105.2|103.27|105.01|149500
6127484|5812|UNF|2014-01-06|105.86|105.86|102.22|103.11|89900
6127485|5812|UNF|2014-01-03|106.1|106.86|104.93|105.22|42000
6127486|5812|UNF|2014-01-02|107|107|105.47|106.12|56000
6127487|5812|UNF|2013-12-31|107.07|107.48|106.73|107|61100
6127488|5812|UNF|2013-12-30|106.5|107.09|106.26|106.75|32200
6127489|5812|UNF|2013-12-27|107.48|108.27|106.34|106.59|37300
6127490|5812|UNF|2013-12-26|105.8|107.67|105.8|106.99|47200
6127491|5812|UNF|2013-12-24|106.09|106.35|105.38|105.62|283500
6127492|5812|UNF|2013-12-23|105.28|106|104.45|105.79|61100
6127493|5812|UNF|2013-12-20|103.77|105.93|103.22|105.04|163700
6127494|5812|UNF|2013-12-19|104.63|105.25|103.21|103.38|60200
6127495|5812|UNF|2013-12-18|103.35|105.18|102.45|104.8|76900
6127496|5812|UNF|2013-12-17|103.81|103.96|102.76|103.5|73800
6127497|5812|UNF|2013-12-16|102.27|104|102.12|103.47|76600
6127498|5812|UNF|2013-12-13|101.53|103.22|101.02|101.92|148500
6127499|5812|UNF|2013-12-12|99.31|102.25|99.03|101|132700
6127500|5812|UNF|2013-12-11|99.18|100|98.5|98.92|85800
6127501|5812|UNF|2013-12-10|100.87|101.85|98.64|99.14|124400
6127502|5812|UNF|2013-12-09|101.67|102.13|100.73|101.27|65300
6127503|5812|UNF|2013-12-06|101.2|101.87|99.45|101.4|38700
6127504|5812|UNF|2013-12-05|100|100.54|98.85|100.08|31000
6127505|5812|UNF|2013-12-04|100.1|101.1|99.22|99.95|65000
6127506|5812|UNF|2013-12-03|99.99|101.21|99.54|100.21|53900
6127507|5812|UNF|2013-12-02|101.85|101.95|99.88|100.29|55500
6152313|5838|UNM|2014-01-17|34.92|34.92|34.29|34.35|898800
6152314|5838|UNM|2014-01-16|34.74|34.75|34.43|34.56|713300
6152315|5838|UNM|2014-01-15|34.23|34.89|34.2|34.77|1667000
6152316|5838|UNM|2014-01-14|34.14|34.28|33.65|34.2|1748000
6152317|5838|UNM|2014-01-13|34.55|34.73|33.86|33.96|1027900
6152318|5838|UNM|2014-01-10|35.1|35.12|34.61|34.73|845500
6152319|5838|UNM|2014-01-09|34.79|35.08|34.62|35.07|1274200
6152320|5838|UNM|2014-01-08|34.66|34.83|34.43|34.74|1319700
6152321|5838|UNM|2014-01-07|34.49|34.67|34.36|34.52|775800
6152322|5838|UNM|2014-01-06|34.49|34.55|34.13|34.29|1026800
6152323|5838|UNM|2014-01-03|34.4|34.59|34.25|34.34|852700
6152324|5838|UNM|2014-01-02|34.93|34.99|34.26|34.33|1205800
6152325|5838|UNM|2013-12-31|35.04|35.16|34.92|35.08|861000
6152326|5838|UNM|2013-12-30|35.1|35.16|34.89|34.95|786600
6152327|5838|UNM|2013-12-27|35.24|35.4|34.9|35.08|931500
6152328|5838|UNM|2013-12-26|35.06|35.23|34.83|35.16|972700
6152329|5838|UNM|2013-12-24|34.7|34.96|34.62|34.86|611700
6152330|5838|UNM|2013-12-23|34.7|34.95|34.56|34.76|1152800
6152331|5838|UNM|2013-12-20|34.34|34.48|34.08|34.38|2186000
6152332|5838|UNM|2013-12-19|34.62|34.75|34.21|34.29|2552800
6152333|5838|UNM|2013-12-18|34.25|34.64|33.63|34.62|2614800
6152334|5838|UNM|2013-12-17|34.06|34.16|33.9|34.04|1813000
6152335|5838|UNM|2013-12-16|34.02|34.39|33.98|34.13|2517200
6152336|5838|UNM|2013-12-13|33.99|34.31|33.7|33.91|1325200
6152337|5838|UNM|2013-12-12|34|34.23|33.74|33.78|1789400
6152338|5838|UNM|2013-12-11|34.3|34.39|34.03|34.1|1568700
6152339|5838|UNM|2013-12-10|34.18|34.53|33.97|34.3|1117100
6152340|5838|UNM|2013-12-09|34.37|34.58|34.18|34.3|1287100
6152341|5838|UNM|2013-12-06|33.78|34.32|33.68|34.31|1594300
6152342|5838|UNM|2013-12-05|33.76|34.02|33.14|33.36|2464000
6152343|5838|UNM|2013-12-04|33.35|34.01|33.34|33.91|2887700
6152344|5838|UNM|2013-12-03|33.45|33.46|33.14|33.35|1959800
6152345|5838|UNM|2013-12-02|33.56|34|33.35|33.52|1116400
6201786|5890|VOC|2014-01-17|15|15.47|14.99|15.2|204500
6201787|5890|VOC|2014-01-16|14.96|15|14.95|15|50300
6201788|5890|VOC|2014-01-15|15|15.03|14.95|15|56000
6201789|5890|VOC|2014-01-14|14.9|15|14.85|15|42900
6201790|5890|VOC|2014-01-13|15|15.06|14.85|14.87|68800
6201791|5890|VOC|2014-01-10|15|15.04|14.9|14.98|44200
6201792|5890|VOC|2014-01-09|14.84|15|14.77|14.92|36400
6201793|5890|VOC|2014-01-08|14.72|14.94|14.7|14.88|37800
6201794|5890|VOC|2014-01-07|14.95|14.95|14.64|14.75|38400
6201795|5890|VOC|2014-01-06|14.71|14.98|14.67|14.72|46900
6201796|5890|VOC|2014-01-03|14.68|14.79|14.5|14.62|47600
6201797|5890|VOC|2014-01-02|14.73|14.84|14.55|14.65|37400
6201798|5890|VOC|2013-12-31|14.55|14.6|14.51|14.55|76400
6201799|5890|VOC|2013-12-30|14.78|14.85|14.6|14.6|79900
6201800|5890|VOC|2013-12-27|15.06|15.06|14.77|14.78|31400
6201801|5890|VOC|2013-12-26|14.75|15.1|14.62|14.88|88200
6201802|5890|VOC|2013-12-24|15.02|15.11|14.52|14.6|37300
6201803|5890|VOC|2013-12-23|14.67|14.98|14.56|14.92|55000
6201804|5890|VOC|2013-12-20|14.35|14.75|14.15|14.52|120200
6201805|5890|VOC|2013-12-19|14.26|14.27|14.14|14.24|77700
6201806|5890|VOC|2013-12-18|14.3|14.43|14.12|14.25|133400
6201807|5890|VOC|2013-12-17|14.53|14.7|14.22|14.24|166200
6201808|5890|VOC|2013-12-16|15.07|15.27|14.51|14.71|133400
6201809|5890|VOC|2013-12-13|15.59|15.81|14.6|15.22|191200
6201810|5890|VOC|2013-12-12|15.8|15.8|15.51|15.57|71100
6201811|5890|VOC|2013-12-11|15.91|16.06|15.76|15.8|59100
6201812|5890|VOC|2013-12-10|15.66|16.06|15.66|15.98|54800
6201813|5890|VOC|2013-12-09|16.4|16.4|15.69|15.72|103300
6201814|5890|VOC|2013-12-06|16.65|16.65|16.24|16.26|50800
6201815|5890|VOC|2013-12-05|16.6|16.7|16.51|16.53|56800
6201816|5890|VOC|2013-12-04|16.25|16.72|16.24|16.72|57600
6201817|5890|VOC|2013-12-03|16.39|16.43|16.08|16.19|28100
6201818|5890|VOC|2013-12-02|16.45|16.74|16.37|16.39|59100
6166934|5852|VCI|2014-01-17|34.06|34.14|34.04|34.11|406800
6166935|5852|VCI|2014-01-16|34.05|34.2|34.05|34.09|544300
6166936|5852|VCI|2014-01-15|34.07|34.11|34.04|34.05|539100
6166937|5852|VCI|2014-01-14|34.09|34.14|34.05|34.05|743600
6166938|5852|VCI|2014-01-13|34.03|34.11|34.03|34.1|486600
6166939|5852|VCI|2014-01-10|34.06|34.1|34.03|34.05|563600
6166940|5852|VCI|2014-01-09|34.25|34.29|34.02|34.05|667900
6166941|5852|VCI|2014-01-08|34.04|34.25|34|34.18|562100
6166942|5852|VCI|2014-01-07|34.3|34.32|34.04|34.06|1010500
6166943|5852|VCI|2014-01-06|34.13|34.31|34.1|34.26|442800
6166944|5852|VCI|2014-01-03|34.1|34.2|34.04|34.13|322200
6166945|5852|VCI|2014-01-02|34.2|34.29|34.04|34.11|457000
6166946|5852|VCI|2013-12-31|34.45|34.45|34.2|34.25|250700
6166947|5852|VCI|2013-12-30|34.39|34.54|34.18|34.31|526600
6166948|5852|VCI|2013-12-27|34.6|34.6|34.36|34.52|594200
6166949|5852|VCI|2013-12-26|34.7|34.79|34.6|34.74|902200
6166950|5852|VCI|2013-12-24|34.71|34.71|34.46|34.57|280700
6166951|5852|VCI|2013-12-23|34.78|34.95|34.57|34.6|1047000
6166952|5852|VCI|2013-12-20|34.36|34.6|34.36|34.6|2415100
6166953|5852|VCI|2013-12-19|34.37|34.57|34.3|34.42|4901000
6166954|5852|VCI|2013-12-18|34.27|34.92|34.27|34.6|17299300
6166955|5852|VCI|2013-12-17|28.76|28.8|28.26|28.3|482800
6166956|5852|VCI|2013-12-16|28.72|29.47|28.72|28.82|452100
6166957|5852|VCI|2013-12-13|28.52|29.13|28.33|28.62|372500
6166958|5852|VCI|2013-12-12|28.32|28.82|28.12|28.52|363100
6107461|5787|TPC|2014-01-15|24.99|25.49|24.91|25.46|254200
6107462|5787|TPC|2014-01-14|24.84|25|24.6|24.87|246600
6107463|5787|TPC|2014-01-13|24.84|25.08|24.56|24.67|505800
6107464|5787|TPC|2014-01-10|25.37|25.77|24.91|24.96|235300
6107465|5787|TPC|2014-01-09|25.05|25.37|25.05|25.3|196200
6107466|5787|TPC|2014-01-08|25.07|25.18|24.73|24.99|271200
6107467|5787|TPC|2014-01-07|24.97|25.4|24.8|25.09|183200
6107468|5787|TPC|2014-01-06|25.51|25.6|24.8|24.82|164600
6107469|5787|TPC|2014-01-03|25.2|25.47|25.08|25.37|283400
6107470|5787|TPC|2014-01-02|26.2|26.23|25.22|25.24|239100
6107471|5787|TPC|2013-12-31|25.93|26.44|25.93|26.3|184800
6107472|5787|TPC|2013-12-30|26.11|26.27|25.56|25.93|207400
6107473|5787|TPC|2013-12-27|26.27|26.27|25.71|26.06|109900
6107474|5787|TPC|2013-12-26|26|26.25|25.9|26.15|104900
6107475|5787|TPC|2013-12-24|25.17|26.18|25.17|25.91|82100
6107476|5787|TPC|2013-12-23|25.31|25.43|25.11|25.2|221800
6107477|5787|TPC|2013-12-20|25.15|25.47|25.06|25.2|449000
6107478|5787|TPC|2013-12-19|25.1|25.54|24.87|25.15|241600
6107479|5787|TPC|2013-12-18|25|25.26|24.71|25.22|258400
6107480|5787|TPC|2013-12-17|25.44|25.47|24.91|25|273300
6107481|5787|TPC|2013-12-16|25.55|25.8|25.26|25.49|355000
6107482|5787|TPC|2013-12-13|25.6|25.84|25.14|25.41|197800
6107483|5787|TPC|2013-12-12|25.47|25.94|25.3|25.52|264400
6107484|5787|TPC|2013-12-11|26.23|26.23|25.16|25.47|223100
6107485|5787|TPC|2013-12-10|26.06|26.3|25.88|26.12|243300
6107486|5787|TPC|2013-12-09|25.96|26.38|25.89|26.12|251600
6107487|5787|TPC|2013-12-06|25.11|26.12|24.95|25.96|363800
6107488|5787|TPC|2013-12-05|24.91|24.97|24.61|24.76|177200
6107489|5787|TPC|2013-12-04|24.95|25.23|24.7|24.92|491600
6107490|5787|TPC|2013-12-03|24.18|25.05|24.18|25.02|337600
6107491|5787|TPC|2013-12-02|24.5|24.69|24.14|24.25|162700
6071939|5749|TM|2014-01-17|119.38|119.98|118.95|119.19|407800
6071940|5749|TM|2014-01-16|119.6|119.83|118.9|119.83|244600
6071941|5749|TM|2014-01-15|119.45|120.04|119.11|119.47|426400
6071942|5749|TM|2014-01-14|119.25|119.75|118.67|119.46|473300
6071943|5749|TM|2014-01-13|120.5|120.5|119.2|119.4|421600
6071944|5749|TM|2014-01-10|120.49|120.89|120|120.81|242000
6071945|5749|TM|2014-01-09|120.33|120.5|119.59|120.33|338500
6071946|5749|TM|2014-01-08|120.18|120.18|119.65|119.85|349400
6071947|5749|TM|2014-01-07|120.39|120.59|119.99|120.46|306200
6071948|5749|TM|2014-01-06|120.88|120.98|120|120.17|441100
6071949|5749|TM|2014-01-03|121|121.29|119.87|120.51|530500
6071950|5749|TM|2014-01-02|121.6|121.6|120.1|120.63|239400
6071951|5749|TM|2013-12-31|121.5|121.92|121.22|121.92|230000
6071952|5749|TM|2013-12-30|122.87|122.87|121.32|121.36|288600
6071953|5749|TM|2013-12-27|122.47|122.48|121.45|121.88|292900
6071954|5749|TM|2013-12-26|120.41|121.96|120.41|121.69|434900
6071955|5749|TM|2013-12-24|118.25|118.62|118.25|118.61|289100
6071956|5749|TM|2013-12-23|118.95|119.45|118.78|119.27|395000
6071957|5749|TM|2013-12-20|118.47|118.82|118.21|118.75|340700
6071958|5749|TM|2013-12-19|118.93|119.22|118.37|118.71|691900
6071959|5749|TM|2013-12-18|120.01|121.09|119.19|121.04|680600
6071960|5749|TM|2013-12-17|118.49|119.11|118.11|118.63|343200
6071961|5749|TM|2013-12-16|118.56|119.14|118.41|118.65|661700
6071962|5749|TM|2013-12-13|120|120|118.92|119.22|595100
6071963|5749|TM|2013-12-12|120.65|120.99|120.26|120.34|324800
6071964|5749|TM|2013-12-11|121.33|121.82|120.2|120.34|414500
6071965|5749|TM|2013-12-10|121.38|121.94|121.3|121.7|362600
6071966|5749|TM|2013-12-09|122.65|122.93|122.27|122.43|326000
6071967|5749|TM|2013-12-06|122.28|123.14|122.28|122.74|283800
6071968|5749|TM|2013-12-05|122.3|122.42|121.26|121.6|460100
6071969|5749|TM|2013-12-04|122.46|123.59|122.11|123.11|389400
6071970|5749|TM|2013-12-03|123.55|124.08|122.53|123.61|489400
6071971|5749|TM|2013-12-02|124.82|125.55|124.04|124.1|521200
6074551|5751|TAI|2014-01-17|21.1|21.19|21.1|21.13|20300
6074552|5751|TAI|2014-01-16|21.04|21.14|21.04|21.11|11800
6074553|5751|TAI|2014-01-15|21.11|21.17|21.07|21.16|39700
6074554|5751|TAI|2014-01-14|21.02|21.14|21.02|21.06|8200
6074555|5751|TAI|2014-01-13|20.99|21.09|20.99|21.04|9100
6074556|5751|TAI|2014-01-10|20.88|21.18|20.88|21.1|28000
6074557|5751|TAI|2014-01-09|20.94|20.99|20.88|20.95|13500
6074558|5751|TAI|2014-01-08|21.03|21.03|20.94|20.95|15300
6074559|5751|TAI|2014-01-07|20.91|20.97|20.91|20.95|8300
6074560|5751|TAI|2014-01-06|20.86|20.93|20.86|20.91|7500
6074561|5751|TAI|2014-01-03|20.85|20.91|20.85|20.91|2000
6074562|5751|TAI|2014-01-02|20.83|20.88|20.83|20.88|10500
6074563|5751|TAI|2013-12-31|20.7|20.88|20.68|20.88|14900
6074564|5751|TAI|2013-12-30|20.72|20.81|20.72|20.81|3900
6168248|5853|VALE|2014-01-07|14.42|14.44|13.96|14.04|18389100
6168249|5853|VALE|2014-01-06|14.2|14.37|14.05|14.29|14930000
6168250|5853|VALE|2014-01-03|14.6|14.64|14.22|14.33|23440200
6168251|5853|VALE|2014-01-02|14.9|14.93|14.44|14.53|32813800
6168252|5853|VALE|2013-12-31|15.21|15.36|15.1|15.25|8397200
6168253|5853|VALE|2013-12-30|15.26|15.37|15.14|15.22|12005700
6168254|5853|VALE|2013-12-27|14.84|15.23|14.8|15.23|19207200
6168255|5853|VALE|2013-12-26|14.8|14.84|14.67|14.72|8696700
6168256|5853|VALE|2013-12-24|14.69|14.95|14.62|14.82|8094300
6168257|5853|VALE|2013-12-23|14.52|14.7|14.46|14.66|11964100
6168258|5853|VALE|2013-12-20|14.66|14.7|14.4|14.43|20313800
6168259|5853|VALE|2013-12-19|14.71|14.92|14.63|14.81|12175800
6168260|5853|VALE|2013-12-18|14.79|15|14.54|14.85|18962700
6168261|5853|VALE|2013-12-17|14.92|14.94|14.69|14.72|10716300
6168262|5853|VALE|2013-12-16|14.85|14.99|14.77|14.77|11460500
6168263|5853|VALE|2013-12-13|14.89|14.92|14.64|14.67|11548800
6168264|5853|VALE|2013-12-12|14.86|14.88|14.64|14.78|18520600
6168265|5853|VALE|2013-12-11|15.21|15.26|14.83|14.87|14531700
6168266|5853|VALE|2013-12-10|15.54|15.58|15.32|15.33|10693300
6168267|5853|VALE|2013-12-09|15.37|15.58|15.32|15.45|10344800
6168268|5853|VALE|2013-12-06|15.3|15.51|15.18|15.25|12373500
6168269|5853|VALE|2013-12-05|15.03|15.31|14.96|15.1|16520500
6168270|5853|VALE|2013-12-04|14.91|15.03|14.75|14.91|15115200
6168271|5853|VALE|2013-12-03|15.08|15.16|14.75|14.85|12185500
6168272|5853|VALE|2013-12-02|15.18|15.21|14.89|14.89|16734000
6163016|5849|VFC|2014-01-17|61.38|61.38|58.79|58.79|3762600
6163017|5849|VFC|2014-01-16|59.97|60.2|58.8|59.21|3274800
6163018|5849|VFC|2014-01-15|60.5|60.88|60.16|60.22|1824800
6163019|5849|VFC|2014-01-14|60.42|61.05|60.03|60.44|2052200
6163020|5849|VFC|2014-01-13|62.05|62.2|59.97|60.23|2917200
6163021|5849|VFC|2014-01-10|62.3|62.48|61.8|62.47|1175400
6163022|5849|VFC|2014-01-09|61.93|62.37|61.46|62.29|1610100
6163023|5849|VFC|2014-01-08|61.75|61.8|61.08|61.67|2122600
6163024|5849|VFC|2014-01-07|62|62.29|61.61|61.84|1806100
6163025|5849|VFC|2014-01-06|62.22|62.42|61.41|61.71|2184600
6163026|5849|VFC|2014-01-03|62.14|62.49|61.74|62.11|1771500
6163027|5849|VFC|2014-01-02|63.02|63.45|62|62.38|1769600
6163028|5849|VFC|2013-12-31|62.26|62.5|62.08|62.34|1114200
6163029|5849|VFC|2013-12-30|61.7|62.29|61.6|62.07|1090700
6163030|5849|VFC|2013-12-27|62.34|62.48|60.97|61.58|1683600
6163031|5849|VFC|2013-12-26|61.5|62.19|61.32|62.08|1385900
6163032|5849|VFC|2013-12-24|61.05|61.35|60.74|61.2|1203300
6163033|5849|VFC|2013-12-23|61.75|61.9|60.12|60.96|3189000
6163034|5849|VFC|2013-12-20|239.3|245.79|237.99|245.79|23002800
6163035|5849|VFC|2013-12-19|239.12|240.43|238.02|238.48|1735600
6163036|5849|VFC|2013-12-18|235.83|239.63|233.64|239.34|1800400
6163037|5849|VFC|2013-12-17|235.26|235.99|233.86|235.07|1461200
6163038|5849|VFC|2013-12-16|234.97|235.7|233.66|234.69|1878800
6163039|5849|VFC|2013-12-13|234|234.91|231.2|234.48|3049200
6163040|5849|VFC|2013-12-12|229.5|233.09|228.94|232.24|2933600
6163041|5849|VFC|2013-12-11|231.81|232.69|228.68|229.2|2352000
6163042|5849|VFC|2013-12-10|232.71|233.14|228.56|231.25|2615600
6163043|5849|VFC|2013-12-09|233.64|234.28|232.06|232.94|1853200
6163044|5849|VFC|2013-12-06|243.28|243.28|232.59|233.57|1575600
6163045|5849|VFC|2013-12-05|233.49|235.46|232.35|233|2256400
6163046|5849|VFC|2013-12-04|233.79|234.5|231.55|233.55|1668800
6163047|5849|VFC|2013-12-03|235.67|235.97|233.32|234.04|2232800
6163048|5849|VFC|2013-12-02|236.19|238.25|234.71|235.74|2281600
6176098|5862|VMI|2014-01-17|152.43|152.66|150.76|150.98|196100
6176099|5862|VMI|2014-01-16|152.25|153.24|151.83|152.2|174900
6176100|5862|VMI|2014-01-15|151.71|153.53|151.5|152.18|194500
6176101|5862|VMI|2014-01-14|150.49|151.72|150.17|151.68|119000
6176102|5862|VMI|2014-01-13|152.96|152.99|149.59|150.16|226400
6176103|5862|VMI|2014-01-10|149|153.34|148.51|153.03|363800
6176104|5862|VMI|2014-01-09|147.64|149.05|147.41|148.94|232100
6176105|5862|VMI|2014-01-08|148.5|149.17|147.3|148.15|217200
6176106|5862|VMI|2014-01-07|148.27|149.49|148|148.5|187500
6176107|5862|VMI|2014-01-06|149.14|149.14|147.51|148.03|228200
6176108|5862|VMI|2014-01-03|146.25|148.79|144.75|148.22|305800
6176109|5862|VMI|2014-01-02|149.11|149.62|146.31|147.78|209100
6176110|5862|VMI|2013-12-31|148.91|149.8|148.32|149.12|145300
6176111|5862|VMI|2013-12-30|148.92|149.74|148.08|148.69|150500
6176112|5862|VMI|2013-12-27|149.04|150.58|148.59|148.93|178800
6176113|5862|VMI|2013-12-26|149.26|149.4|148.05|149|173800
6176114|5862|VMI|2013-12-24|147.45|148.65|147.27|148.5|84700
6176115|5862|VMI|2013-12-23|146.36|147.97|145.5|147.71|237400
6176116|5862|VMI|2013-12-20|144.73|146.06|144.67|145.21|440700
6176117|5862|VMI|2013-12-19|145.05|145.21|143.43|144.78|333600
6166959|5852|VCI|2013-12-11|28.96|29.37|28.18|28.24|474000
6166960|5852|VCI|2013-12-10|28.72|29.2|28.43|28.82|289800
6166961|5852|VCI|2013-12-09|28.97|29.15|28.62|28.73|228400
6166962|5852|VCI|2013-12-06|28.76|29|28.51|28.81|197300
6166963|5852|VCI|2013-12-05|27.82|28.79|27.75|28.24|579500
6166964|5852|VCI|2013-12-04|28.36|28.71|27.78|27.89|511900
6166965|5852|VCI|2013-12-03|28.78|29.21|28.42|28.48|1750800
6166966|5852|VCI|2013-12-02|29.21|29.87|28.74|28.8|472300
6189219|5875|VRS|2014-01-17|3.13|3.15|2.66|2.75|856500
6189220|5875|VRS|2014-01-16|3.25|3.34|3|3.13|1234900
6189221|5875|VRS|2014-01-15|3.55|3.72|3.12|3.13|1202000
6189222|5875|VRS|2014-01-14|3.81|3.96|3.62|3.69|347200
6189223|5875|VRS|2014-01-13|4.15|4.29|3.54|3.72|782900
6189224|5875|VRS|2014-01-10|3.85|4.56|3.65|4.15|1261400
6189225|5875|VRS|2014-01-09|3.4|4.4|3.4|3.85|1969400
6189226|5875|VRS|2014-01-08|3.87|4.15|3.66|3.75|2036200
6189227|5875|VRS|2014-01-07|3.55|5.55|3.5|4.38|12831000
6189228|5875|VRS|2014-01-06|2.1|3.55|1.49|3.21|6510600
6189229|5875|VRS|2014-01-03|0.65|0.69|0.64|0.65|45500
6189230|5875|VRS|2014-01-02|0.62|0.65|0.62|0.65|194700
6189231|5875|VRS|2013-12-31|0.62|0.66|0.61|0.63|37500
6189232|5875|VRS|2013-12-30|0.7|0.7|0.6|0.63|43000
6189233|5875|VRS|2013-12-27|0.63|0.63|0.59|0.62|20200
6189234|5875|VRS|2013-12-26|0.62|0.63|0.61|0.63|14000
6189235|5875|VRS|2013-12-24|0.62|0.64|0.56|0.61|12700
6189236|5875|VRS|2013-12-23|0.62|0.7|0.62|0.63|35200
6189237|5875|VRS|2013-12-20|0.61|0.67|0.61|0.62|21400
6189238|5875|VRS|2013-12-19|0.66|0.66|0.6|0.61|35000
6189239|5875|VRS|2013-12-18|0.62|0.65|0.62|0.63|30500
6189240|5875|VRS|2013-12-17|0.6|0.63|0.58|0.58|45300
6189241|5875|VRS|2013-12-16|0.62|0.62|0.57|0.6|13900
6189242|5875|VRS|2013-12-13|0.54|0.61|0.52|0.54|24700
6189243|5875|VRS|2013-12-12|0.6|0.6|0.55|0.57|40200
6189244|5875|VRS|2013-12-11|0.65|0.65|0.56|0.63|30900
6189245|5875|VRS|2013-12-10|0.59|0.65|0.59|0.65|22200
6189246|5875|VRS|2013-12-09|0.65|0.66|0.61|0.61|18800
6189247|5875|VRS|2013-12-06|0.58|0.62|0.58|0.62|14400
6189248|5875|VRS|2013-12-05|0.64|0.64|0.58|0.58|68500
6189249|5875|VRS|2013-12-04|0.7|0.72|0.59|0.61|86100
6189250|5875|VRS|2013-12-03|0.7|0.7|0.58|0.61|72500
6189251|5875|VRS|2013-12-02|0.63|0.7|0.63|0.64|55000
6178710|5864|VNTV|2014-01-17|33.01|33.21|32.52|32.6|1697600
6178711|5864|VNTV|2014-01-16|33.67|34.42|32.9|33.01|3141100
6178712|5864|VNTV|2014-01-15|32.42|33.75|32.42|33.69|2990600
6178713|5864|VNTV|2014-01-14|31.65|32.49|31.64|32.46|2191700
6178714|5864|VNTV|2014-01-13|31.64|31.89|31.45|31.59|1969400
6178715|5864|VNTV|2014-01-10|31.93|32|31.34|31.57|1220500
6178716|5864|VNTV|2014-01-09|32.24|32.49|31.99|32.08|1225900
6178717|5864|VNTV|2014-01-08|32|32.22|31.86|32.13|989700
6178718|5864|VNTV|2014-01-07|32.19|32.51|32.03|32.1|809600
6178719|5864|VNTV|2014-01-06|32.24|32.37|31.93|32.1|781600
6178720|5864|VNTV|2014-01-03|32.27|32.6|32.12|32.18|948300
6178721|5864|VNTV|2014-01-02|32.46|32.66|32|32.14|1438800
6178722|5864|VNTV|2013-12-31|32.07|32.88|32.07|32.61|1105800
6178723|5864|VNTV|2013-12-30|31.72|32.18|31.71|32.09|1049200
6178724|5864|VNTV|2013-12-27|31.65|32.07|31.58|31.79|2186100
6178725|5864|VNTV|2013-12-26|31.79|31.96|31.51|31.62|907600
6178726|5864|VNTV|2013-12-24|31.4|31.85|31.33|31.77|389500
6178727|5864|VNTV|2013-12-23|31.8|31.89|31.25|31.5|1717300
6178728|5864|VNTV|2013-12-20|30.36|31.79|30.09|31.76|4187200
6178729|5864|VNTV|2013-12-19|29.98|30.22|29.55|30.17|1472100
6178730|5864|VNTV|2013-12-18|29.73|30.16|29.5|30.16|1546300
6178731|5864|VNTV|2013-12-17|29.48|29.54|29.21|29.48|631200
6178732|5864|VNTV|2013-12-16|29.27|29.57|29.15|29.43|1171900
6178733|5864|VNTV|2013-12-13|29.49|29.52|28.91|29.18|2126900
6178734|5864|VNTV|2013-12-12|29.75|30|29.15|29.36|1762100
6178735|5864|VNTV|2013-12-11|30.59|30.6|29.78|29.8|1574600
6178736|5864|VNTV|2013-12-10|30.41|30.59|30.18|30.5|1060100
6178737|5864|VNTV|2013-12-09|30.77|30.89|30.3|30.41|967800
6178738|5864|VNTV|2013-12-06|30.28|30.78|30.28|30.76|1218800
6178739|5864|VNTV|2013-12-05|29.72|30.25|29.54|30.13|796100
6178740|5864|VNTV|2013-12-04|29.68|30.35|29.66|29.84|1016400
6178741|5864|VNTV|2013-12-03|30.12|30.33|29.59|29.9|1331100
6178742|5864|VNTV|2013-12-02|30.26|30.57|30.05|30.25|1343800
6195492|5884|V|2014-01-17|222.05|232.26|222.04|232.18|9586100
6195493|5884|V|2014-01-16|223.19|223.76|221.29|221.77|3378500
6195494|5884|V|2014-01-15|222.85|224.9|221.83|223.76|2822000
6195495|5884|V|2014-01-14|218.74|222.65|218.33|222.65|2712900
6074565|5751|TAI|2013-12-27|20.66|20.8|20.66|20.8|18200
6074566|5751|TAI|2013-12-26|20.73|20.84|20.73|20.8|10500
6074567|5751|TAI|2013-12-24|20.8|20.81|20.71|20.77|12500
6074568|5751|TAI|2013-12-23|20.69|20.86|20.68|20.8|43200
6074569|5751|TAI|2013-12-20|20.58|20.7|20.58|20.61|10300
6074570|5751|TAI|2013-12-19|20.57|20.65|20.56|20.63|24900
6074571|5751|TAI|2013-12-18|20.51|20.6|20.48|20.59|23200
6074572|5751|TAI|2013-12-17|20.73|20.73|20.64|20.66|15900
6074573|5751|TAI|2013-12-16|20.65|20.7|20.62|20.64|8600
6074574|5751|TAI|2013-12-13|20.76|20.76|20.64|20.64|9000
6074575|5751|TAI|2013-12-12|20.58|20.7|20.58|20.68|9300
6074576|5751|TAI|2013-12-11|20.6|20.64|20.58|20.6|10700
6074577|5751|TAI|2013-12-10|20.72|20.72|20.61|20.65|16900
6074578|5751|TAI|2013-12-09|20.64|20.67|20.61|20.63|8600
6074579|5751|TAI|2013-12-06|20.61|20.67|20.61|20.63|11500
6074580|5751|TAI|2013-12-05|20.56|20.67|20.51|20.66|14000
6074581|5751|TAI|2013-12-04|20.58|20.65|20.58|20.62|17300
6074582|5751|TAI|2013-12-03|20.57|20.68|20.57|20.64|15100
6074583|5751|TAI|2013-12-02|20.57|20.7|20.57|20.6|25400
6069813|5747|TOWR|2014-01-17|24.8|25.28|24.7|24.84|70900
6069814|5747|TOWR|2014-01-16|24.62|24.88|24.5|24.73|100500
6069815|5747|TOWR|2014-01-15|24.65|24.98|24.51|24.66|166800
6069816|5747|TOWR|2014-01-14|24.01|25.01|24.01|24.69|196200
6069817|5747|TOWR|2014-01-13|24.71|24.89|23.8|23.99|202000
6069818|5747|TOWR|2014-01-10|24.21|24.89|24.13|24.59|332400
6069819|5747|TOWR|2014-01-09|22.5|23.68|22.34|23.66|246200
6069820|5747|TOWR|2014-01-08|22.1|22.54|22.07|22.4|161200
6069821|5747|TOWR|2014-01-07|21.89|22.54|21.82|21.99|289600
6069822|5747|TOWR|2014-01-06|21.7|22.15|21.4|21.82|252500
6069823|5747|TOWR|2014-01-03|21.23|21.7|20.9|21.69|153400
6069824|5747|TOWR|2014-01-02|21.37|21.37|20.72|21.25|163500
6069825|5747|TOWR|2013-12-31|21.58|21.71|21.1|21.4|359700
6069826|5747|TOWR|2013-12-30|21.65|21.73|21.55|21.68|95600
6069827|5747|TOWR|2013-12-27|21.83|22|21.31|21.6|130400
6069828|5747|TOWR|2013-12-26|21.89|22|21.7|21.77|93300
6069829|5747|TOWR|2013-12-24|21.68|21.9|21.57|21.76|105700
6069830|5747|TOWR|2013-12-23|21.45|21.75|21.45|21.57|122100
6069831|5747|TOWR|2013-12-20|21.32|21.45|20.98|21.39|218800
6069832|5747|TOWR|2013-12-19|21.26|21.34|21|21.28|103300
6069833|5747|TOWR|2013-12-18|21.07|21.36|20.56|21.35|212300
6069834|5747|TOWR|2013-12-17|20.88|21.15|20.82|21.09|154600
6069835|5747|TOWR|2013-12-16|20.49|21.11|20.2|20.93|165500
6069836|5747|TOWR|2013-12-13|20.35|20.66|20.18|20.27|138400
6069837|5747|TOWR|2013-12-12|20.2|20.59|20.02|20.35|129500
6069838|5747|TOWR|2013-12-11|20.99|21|20.01|20.2|504500
6069839|5747|TOWR|2013-12-10|21.06|21.47|21.03|21.13|103400
6069840|5747|TOWR|2013-12-09|21.55|21.71|20.97|21.2|223600
6069841|5747|TOWR|2013-12-06|21.85|21.95|21.42|21.55|212400
6069842|5747|TOWR|2013-12-05|21.62|21.77|21.56|21.58|166700
6069843|5747|TOWR|2013-12-04|21.56|21.84|21.43|21.65|306800
6069844|5747|TOWR|2013-12-03|21.77|21.87|21.41|21.69|268200
6069845|5747|TOWR|2013-12-02|21.49|21.91|21.49|21.77|278300
6083693|5758|TA|2014-01-17|9.04|9.08|9.02|9.04|150000
6083694|5758|TA|2014-01-16|9.06|9.14|9.01|9.08|159900
6083695|5758|TA|2014-01-15|9.18|9.2|9|9.15|236100
6083696|5758|TA|2014-01-14|8.81|9.23|8.81|9.18|300500
6083697|5758|TA|2014-01-13|9.07|9.08|8.77|8.81|305700
6083698|5758|TA|2014-01-10|8.87|9.15|8.86|9.07|422300
6083699|5758|TA|2014-01-09|9.16|9.2|8.82|8.9|563600
6083700|5758|TA|2014-01-08|9.35|9.37|9.01|9.2|821900
6083701|5758|TA|2014-01-07|9.45|9.62|9.32|9.46|375200
6083702|5758|TA|2014-01-06|9.54|9.57|9.37|9.43|273800
6083703|5758|TA|2014-01-03|9.65|9.68|9.45|9.55|157700
6083704|5758|TA|2014-01-02|9.79|9.8|9.47|9.67|257100
6083705|5758|TA|2013-12-31|9.7|9.8|9.63|9.74|286500
6083706|5758|TA|2013-12-30|9.5|9.75|9.48|9.7|268400
6083707|5758|TA|2013-12-27|9.4|9.5|9.24|9.46|274700
6083708|5758|TA|2013-12-26|9.52|9.56|9.35|9.42|274400
6083709|5758|TA|2013-12-24|9.62|9.62|9.44|9.47|225900
6083710|5758|TA|2013-12-23|9.59|9.66|9.44|9.59|654300
6083711|5758|TA|2013-12-20|9.15|9.38|9.1|9.38|688900
6083712|5758|TA|2013-12-19|9.09|9.24|9.05|9.1|756400
6083713|5758|TA|2013-12-18|8.88|9.11|8.8|9.09|440300
6083714|5758|TA|2013-12-17|8.9|8.9|8.76|8.8|319600
6083715|5758|TA|2013-12-16|8.85|8.95|8.75|8.86|574600
6083716|5758|TA|2013-12-13|8.95|9.03|8.72|8.72|682900
6083717|5758|TA|2013-12-12|8.76|9.06|8.75|8.86|1375100
6083718|5758|TA|2013-12-11|9.38|9.45|8.72|8.75|5415000
6176118|5862|VMI|2013-12-18|143.21|144.16|142.18|143.63|230400
6176119|5862|VMI|2013-12-17|143.35|143.77|142.03|142.59|196200
6176120|5862|VMI|2013-12-16|141.27|143.93|141.27|143.32|212800
6176121|5862|VMI|2013-12-13|141.27|141.8|140.47|141.03|119700
6176122|5862|VMI|2013-12-12|139.77|141.4|138.81|141.12|298800
6176123|5862|VMI|2013-12-11|143.01|143.69|139.59|139.65|380300
6176124|5862|VMI|2013-12-10|144.92|145.84|142.93|142.94|299000
6176125|5862|VMI|2013-12-09|143.01|145.37|143.01|145.25|243500
6176126|5862|VMI|2013-12-06|144.19|145.26|142.68|142.96|300900
6176127|5862|VMI|2013-12-05|143.67|144.49|143.18|143.33|304100
6176128|5862|VMI|2013-12-04|144|145.15|143.33|144.41|162000
6176129|5862|VMI|2013-12-03|145.05|145.71|144.49|144.76|288200
6176130|5862|VMI|2013-12-02|144.78|146.28|144.28|145.9|289400
6174792|5860|VLY|2014-01-17|9.98|10.09|9.96|10.06|750900
6174793|5860|VLY|2014-01-16|10.03|10.03|9.91|9.96|738500
6174794|5860|VLY|2014-01-15|10.04|10.13|10|10.03|661500
6174795|5860|VLY|2014-01-14|10.05|10.07|10|10.04|594700
6174796|5860|VLY|2014-01-13|10.09|10.12|10|10.02|1127600
6174797|5860|VLY|2014-01-10|10.1|10.16|10.01|10.09|921900
6174798|5860|VLY|2014-01-09|10.12|10.15|10.08|10.1|848200
6174799|5860|VLY|2014-01-08|10.08|10.11|10.01|10.08|876600
6174800|5860|VLY|2014-01-07|10.09|10.18|9.97|10.06|1108700
6174801|5860|VLY|2014-01-06|9.92|9.99|9.84|9.86|1359400
6174802|5860|VLY|2014-01-03|9.99|9.99|9.9|9.91|911700
6174803|5860|VLY|2014-01-02|10.15|10.15|9.97|9.97|1324600
6174804|5860|VLY|2013-12-31|10.21|10.24|10.11|10.12|787700
6174805|5860|VLY|2013-12-30|10.2|10.22|10.15|10.17|659600
6174806|5860|VLY|2013-12-27|10.2|10.24|10.15|10.21|459000
6174807|5860|VLY|2013-12-26|10.22|10.28|10.15|10.17|702100
6174808|5860|VLY|2013-12-24|10.18|10.24|10.15|10.23|497200
6174809|5860|VLY|2013-12-23|10.02|10.18|9.99|10.18|1314200
6174810|5860|VLY|2013-12-20|9.79|10.02|9.78|9.99|3821200
6174811|5860|VLY|2013-12-19|9.88|9.91|9.79|9.82|1014700
6174812|5860|VLY|2013-12-18|9.88|9.95|9.74|9.95|889700
6174813|5860|VLY|2013-12-17|9.89|9.94|9.78|9.88|1158200
6174814|5860|VLY|2013-12-16|9.83|9.88|9.7|9.87|1320300
6174815|5860|VLY|2013-12-13|9.83|9.9|9.72|9.76|662500
6174816|5860|VLY|2013-12-12|9.79|9.87|9.67|9.78|1253500
6174817|5860|VLY|2013-12-11|9.95|9.95|9.72|9.76|1126600
6174818|5860|VLY|2013-12-10|10.1|10.17|10.03|10.04|705000
6174819|5860|VLY|2013-12-09|10.09|10.22|10.05|10.14|943200
6174820|5860|VLY|2013-12-06|10.03|10.14|10|10.08|1465200
6174821|5860|VLY|2013-12-05|9.98|10.03|9.94|9.99|1035100
6174822|5860|VLY|2013-12-04|9.96|10.08|9.96|10.02|895400
6174823|5860|VLY|2013-12-03|10.08|10.12|9.92|10|1020900
6174824|5860|VLY|2013-12-02|10.14|10.2|10.09|10.12|1359100
6170852|5856|VLO|2014-01-17|50.82|52.01|50.31|51.42|6719300
6170853|5856|VLO|2014-01-16|51.31|51.48|50.01|50.88|10525800
6170854|5856|VLO|2014-01-15|52.18|52.28|50.76|51.64|12472000
6170855|5856|VLO|2014-01-14|51.99|52.58|51.8|52.38|7616000
6170856|5856|VLO|2014-01-13|53.13|53.64|51.16|51.49|8201400
6170857|5856|VLO|2014-01-10|52.85|53.45|52.26|53.24|10079200
6170858|5856|VLO|2014-01-09|52.05|53.03|51.95|52.9|10718100
6170859|5856|VLO|2014-01-08|51.17|51.91|50.69|51.86|11679200
6170860|5856|VLO|2014-01-07|50.12|52.03|49.03|51.42|13196200
6170861|5856|VLO|2014-01-06|49.56|50.45|49.48|49.83|6308600
6170862|5856|VLO|2014-01-03|49.95|49.98|48.98|49.35|4340900
6170863|5856|VLO|2014-01-02|50.14|50.5|49.57|49.87|4571100
6170864|5856|VLO|2013-12-31|48.86|50.54|48.85|50.4|6408000
6170865|5856|VLO|2013-12-30|48.75|48.85|48.19|48.64|4040000
6170866|5856|VLO|2013-12-27|48.87|48.87|47.88|48.67|3703000
6170867|5856|VLO|2013-12-26|48.56|48.96|48.51|48.76|3839400
6170868|5856|VLO|2013-12-24|48.35|48.69|48.05|48.63|2588600
6170869|5856|VLO|2013-12-23|47.86|48.38|47.57|48.36|5452200
6170870|5856|VLO|2013-12-20|46.96|47.6|46.57|47.49|9192200
6170871|5856|VLO|2013-12-19|47.94|48.2|46.56|46.66|9668700
6170872|5856|VLO|2013-12-18|47.22|48.15|46.46|48.1|8354200
6170873|5856|VLO|2013-12-17|46.64|47.28|46.44|46.99|7031700
6170874|5856|VLO|2013-12-16|46.55|47.36|46.55|46.75|7283100
6170875|5856|VLO|2013-12-13|45.9|46.26|45.16|46.13|6351000
6170876|5856|VLO|2013-12-12|45.84|46.49|45.82|45.88|6696900
6170877|5856|VLO|2013-12-11|46.62|46.62|45.48|46.04|9264100
6170878|5856|VLO|2013-12-10|45.76|46.76|45.09|46.48|12324500
6170879|5856|VLO|2013-12-09|47.07|47.98|46.07|46.14|13661700
6170880|5856|VLO|2013-12-06|45.77|47.2|45.7|46.58|12278800
6170881|5856|VLO|2013-12-05|46.15|46.32|45.3|45.35|15090000
6170882|5856|VLO|2013-12-04|45.39|46.28|44.53|45.02|18724600
6170883|5856|VLO|2013-12-03|46.62|47.26|45.52|46.77|13772300
6195496|5884|V|2014-01-13|222.02|224.19|218.61|218.9|3388600
6195497|5884|V|2014-01-10|221.84|222.74|220.01|221.13|1607400
6195498|5884|V|2014-01-09|223.55|224.52|221.66|221.91|2096600
6195499|5884|V|2014-01-08|221.42|223|220.64|222.22|2121800
6195500|5884|V|2014-01-07|220.75|222.11|220.46|221.51|2044500
6195501|5884|V|2014-01-06|221.18|222.31|219.59|219.83|2144400
6195502|5884|V|2014-01-03|221.75|222.49|220.23|221.16|1952400
6195503|5884|V|2014-01-02|221.54|222.03|219.5|221.01|2663500
6195504|5884|V|2013-12-31|221.52|222.72|221.03|222.68|1612100
6195505|5884|V|2013-12-30|220.59|221.62|219.7|220.91|1485000
6195506|5884|V|2013-12-27|221|221.4|219.15|219.67|1310500
6195507|5884|V|2013-12-26|218.99|220.25|218.99|220.2|1224700
6195508|5884|V|2013-12-24|218.47|219.59|217.02|218.73|1301900
6195509|5884|V|2013-12-23|216.99|218.83|216.55|218.03|1998700
6195510|5884|V|2013-12-20|216.72|218.2|215.9|215.97|5815900
6195511|5884|V|2013-12-19|214.93|217.87|214.54|216.08|3348700
6195512|5884|V|2013-12-18|213.1|215.48|210|215.35|4035500
6195513|5884|V|2013-12-17|208.62|213.81|207.84|213.25|5161800
6195514|5884|V|2013-12-16|208.04|210.57|207.29|207.75|3694900
6195515|5884|V|2013-12-13|204.51|208|203.92|207.36|4418600
6195516|5884|V|2013-12-12|204.97|205.65|202.5|203.44|2865200
6195517|5884|V|2013-12-11|201|207.91|201|205.66|10068700
6195518|5884|V|2013-12-10|200.91|201.69|199.43|199.43|3911800
6195519|5884|V|2013-12-09|201.78|202.7|201.36|201.59|3166800
6195520|5884|V|2013-12-06|203.7|203.84|201|201.87|2276700
6195521|5884|V|2013-12-05|202.19|202.94|201.52|201.71|3315000
6195522|5884|V|2013-12-04|201.78|203.33|201.08|202.74|2934800
6195523|5884|V|2013-12-03|199.93|202.6|199.93|201.75|4258200
6195524|5884|V|2013-12-02|204.1|206.49|204.1|205.13|2190500
6214738|5909|WBC|2014-01-17|94.49|95.2|93.97|95.06|380200
6214739|5909|WBC|2014-01-16|93.89|94.26|93.57|93.77|421600
6214740|5909|WBC|2014-01-15|93.07|94.57|92.88|93.6|493500
6214741|5909|WBC|2014-01-14|93.27|93.72|92.25|93.05|748300
6214742|5909|WBC|2014-01-13|93.2|94.08|92.35|92.79|685400
6214743|5909|WBC|2014-01-10|92.51|93.16|92.02|93.07|360900
6214744|5909|WBC|2014-01-09|92.87|93|91.79|92.15|279000
6214745|5909|WBC|2014-01-08|93.97|94.42|92.48|92.8|411100
6214746|5909|WBC|2014-01-07|92.91|94.2|91.96|94.01|334000
6214747|5909|WBC|2014-01-06|92.73|93.14|92.14|92.71|332900
6214748|5909|WBC|2014-01-03|92.18|92.87|91.83|92.55|216200
6214749|5909|WBC|2014-01-02|93.11|93.41|91.74|92.2|225900
6214750|5909|WBC|2013-12-31|93.19|93.75|93.09|93.41|142800
6214751|5909|WBC|2013-12-30|92.53|93.27|92|93.1|217800
6214752|5909|WBC|2013-12-27|93.2|93.2|92.07|92.63|162200
6214753|5909|WBC|2013-12-26|93.44|93.54|92.14|93.13|139500
6214754|5909|WBC|2013-12-24|92.88|93.25|92.53|93.02|112600
6214755|5909|WBC|2013-12-23|93.43|93.8|92.48|92.73|248300
6214756|5909|WBC|2013-12-20|92.06|92.83|91.65|92.83|330000
6214757|5909|WBC|2013-12-19|91.5|91.98|91.03|91.74|363600
6214758|5909|WBC|2013-12-18|91.99|92|90.16|92|663600
6214759|5909|WBC|2013-12-17|91.29|92|91.02|91.7|559100
6214760|5909|WBC|2013-12-16|89.65|91.43|89.65|91.29|296400
6214761|5909|WBC|2013-12-13|88.95|89.76|88.95|89.6|397300
6214762|5909|WBC|2013-12-12|89.18|89.36|88.69|89.16|322300
6214763|5909|WBC|2013-12-11|90.24|90.6|89.14|89.4|289500
6214764|5909|WBC|2013-12-10|90.76|91.14|90.18|90.37|354400
6214765|5909|WBC|2013-12-09|90.43|91.19|90.43|91.11|343000
6214766|5909|WBC|2013-12-06|90.11|90.52|89.6|90.29|512900
6214767|5909|WBC|2013-12-05|89.3|89.86|89.06|89.19|335400
6214768|5909|WBC|2013-12-04|89.47|90.03|88.8|89.47|669800
6214769|5909|WBC|2013-12-03|89.94|90.59|89.2|89.51|1016200
6214770|5909|WBC|2013-12-02|89.94|91.69|89.08|89.47|609700
6183152|5870|VTR|2014-01-17|61.4|61.46|60.55|60.96|2215600
6183153|5870|VTR|2014-01-16|60.21|61.21|60.04|61.2|1839500
6183154|5870|VTR|2014-01-15|59.79|60.43|59.79|60.29|1692700
6183155|5870|VTR|2014-01-14|60.13|60.13|59.59|59.94|2041300
6183156|5870|VTR|2014-01-13|60.99|61.1|59.37|59.9|2836500
6183157|5870|VTR|2014-01-10|58.51|60.98|58.51|60.7|3116400
6183158|5870|VTR|2014-01-09|57.87|58.6|57.65|58.04|1488600
6183159|5870|VTR|2014-01-08|58.07|58.55|57.57|57.89|1887300
6183160|5870|VTR|2014-01-07|58.19|58.53|57.56|58.22|2504700
6183161|5870|VTR|2014-01-06|57.67|58.66|57.13|58.2|2546800
6183162|5870|VTR|2014-01-03|57.03|57.11|56.63|56.79|1163100
6183163|5870|VTR|2014-01-02|56.95|57.22|56.43|56.82|1513100
6183164|5870|VTR|2013-12-31|57.74|57.93|57.12|57.28|1664300
6183165|5870|VTR|2013-12-30|57.17|57.98|57.17|57.69|1180300
6183166|5870|VTR|2013-12-27|57.27|57.51|56.85|57.24|1135800
6183167|5870|VTR|2013-12-26|57.12|57.58|57.11|57.26|1286400
6183168|5870|VTR|2013-12-24|57.11|57.47|56.89|57.13|625100
6083719|5758|TA|2013-12-10|9.7|9.71|9.21|9.3|1696000
6083720|5758|TA|2013-12-09|10.38|10.47|10.24|10.25|276700
6083721|5758|TA|2013-12-06|10.48|10.61|10.33|10.41|122300
6083722|5758|TA|2013-12-05|10.43|10.46|10.27|10.39|117100
6083723|5758|TA|2013-12-04|10.3|10.53|10.15|10.41|202300
6083724|5758|TA|2013-12-03|10.28|10.55|10.28|10.33|190600
6083725|5758|TA|2013-12-02|10.56|10.59|10.3|10.32|306900
6082387|5757|TGS|2014-01-17|2.16|2.16|2.09|2.11|26700
6082388|5757|TGS|2014-01-16|2.16|2.16|2.07|2.12|88600
6082389|5757|TGS|2014-01-15|2.1|2.2|2.07|2.11|207300
6082390|5757|TGS|2014-01-14|2.19|2.19|2.11|2.15|76100
6082391|5757|TGS|2014-01-13|2.08|2.19|2.08|2.16|77700
6082392|5757|TGS|2014-01-10|2.06|2.13|2.06|2.07|36200
6082393|5757|TGS|2014-01-09|2.14|2.14|2.06|2.06|13900
6082394|5757|TGS|2014-01-08|2.1|2.13|2.07|2.08|111600
6082395|5757|TGS|2014-01-07|2.04|2.13|2.04|2.07|85000
6082396|5757|TGS|2014-01-06|2.18|2.18|2.04|2.04|106700
6082397|5757|TGS|2014-01-03|2.14|2.14|1.87|2.12|135400
6082398|5757|TGS|2014-01-02|2.25|2.25|2.11|2.11|130400
6082399|5757|TGS|2013-12-31|2.19|2.23|2.15|2.17|85900
6082400|5757|TGS|2013-12-30|2.16|2.23|2.16|2.19|84200
6082401|5757|TGS|2013-12-27|2.29|2.3|2.15|2.18|235600
6082402|5757|TGS|2013-12-26|2.29|2.29|2.06|2.21|257900
6082403|5757|TGS|2013-12-24|2.26|2.28|2.23|2.28|30300
6082404|5757|TGS|2013-12-23|2.32|2.32|2.22|2.27|161300
6082405|5757|TGS|2013-12-20|2.35|2.4|2.29|2.35|201400
6082406|5757|TGS|2013-12-19|2.49|2.52|2.4|2.44|136000
6082407|5757|TGS|2013-12-18|2.5|2.5|2.34|2.45|119800
6082408|5757|TGS|2013-12-17|2.4|2.45|2.33|2.39|193200
6082409|5757|TGS|2013-12-16|2.3|2.45|2.27|2.37|151500
6082410|5757|TGS|2013-12-13|2.35|2.35|2.24|2.26|76300
6082411|5757|TGS|2013-12-12|2.25|2.34|2.25|2.31|57600
6082412|5757|TGS|2013-12-11|2.39|2.39|2.32|2.32|38100
6082413|5757|TGS|2013-12-10|2.33|2.36|2.3|2.36|46400
6082414|5757|TGS|2013-12-09|2.35|2.42|2.34|2.34|89400
6082415|5757|TGS|2013-12-06|2.28|2.44|2.28|2.35|118000
6082416|5757|TGS|2013-12-05|2.34|2.39|2.31|2.31|26700
6082417|5757|TGS|2013-12-04|2.33|2.4|2.31|2.35|71000
6082418|5757|TGS|2013-12-03|2.4|2.4|2.27|2.3|121800
6082419|5757|TGS|2013-12-02|2.55|2.57|2.35|2.4|232800
6184458|5871|VE|2014-01-17|16.53|16.6|16.44|16.45|155700
6184459|5871|VE|2014-01-16|16.72|16.77|16.53|16.67|232000
6184460|5871|VE|2014-01-15|16.96|17.04|16.77|16.89|144900
6184461|5871|VE|2014-01-14|16.93|17.01|16.79|17.01|385000
6184462|5871|VE|2014-01-13|16.46|16.78|16.46|16.78|375800
6184463|5871|VE|2014-01-10|16.14|16.26|16.13|16.26|241200
6184464|5871|VE|2014-01-09|16.07|16.1|15.94|16.01|239900
6184465|5871|VE|2014-01-08|16.11|16.2|16.02|16.2|271500
6184466|5871|VE|2014-01-07|16.05|16.16|16|16.16|199400
6184467|5871|VE|2014-01-06|15.99|16.03|15.85|15.9|175800
6184468|5871|VE|2014-01-03|15.83|15.91|15.73|15.73|170200
6184469|5871|VE|2014-01-02|15.82|15.85|15.73|15.79|166300
6184470|5871|VE|2013-12-31|16.18|16.4|16.16|16.36|135700
6184471|5871|VE|2013-12-30|16.09|16.25|16.03|16.03|140900
6184472|5871|VE|2013-12-27|16.16|16.21|16.03|16.18|175500
6184473|5871|VE|2013-12-26|15.8|15.95|15.74|15.95|116200
6184474|5871|VE|2013-12-24|15.76|15.9|15.74|15.81|84000
6184475|5871|VE|2013-12-23|15.55|15.6|15.48|15.55|258000
6184476|5871|VE|2013-12-20|15.4|15.58|15.37|15.58|454100
6184477|5871|VE|2013-12-19|15.31|15.36|15.25|15.36|135500
6184478|5871|VE|2013-12-18|15.61|15.64|15.38|15.55|197500
6184479|5871|VE|2013-12-17|15.52|15.54|15.29|15.47|161000
6184480|5871|VE|2013-12-16|15.66|15.74|15.6|15.69|133600
6184481|5871|VE|2013-12-13|15.54|15.54|15.31|15.41|141900
6184482|5871|VE|2013-12-12|15.45|15.62|15.39|15.49|130100
6184483|5871|VE|2013-12-11|15.71|15.71|15.54|15.58|150000
6184484|5871|VE|2013-12-10|15.55|15.56|15.45|15.45|156800
6184485|5871|VE|2013-12-09|15.43|15.49|15.31|15.49|145600
6184486|5871|VE|2013-12-06|15.4|15.51|15.37|15.51|151400
6184487|5871|VE|2013-12-05|15.4|15.41|15.33|15.35|135100
6184488|5871|VE|2013-12-04|15.31|15.39|15.22|15.39|200900
6184489|5871|VE|2013-12-03|15.51|15.58|15.41|15.56|297600
6184490|5871|VE|2013-12-02|15.96|16.02|15.85|15.94|246900
6202921|5892|VG|2014-01-17|3.89|3.89|3.71|3.77|1808400
6202922|5892|VG|2014-01-16|3.8|4|3.78|3.9|2545200
6202923|5892|VG|2014-01-15|3.85|3.88|3.57|3.79|2666200
6202924|5892|VG|2014-01-14|3.3|3.63|3.27|3.63|2455500
6202925|5892|VG|2014-01-13|3.28|3.37|3.27|3.28|1062500
6170884|5856|VLO|2013-12-02|45.92|47.24|45.66|46.83|11722500
6160404|5847|USG|2014-01-17|32|32.39|31.31|31.45|1600000
6160405|5847|USG|2014-01-16|31.4|32.02|31.03|31.98|2163900
6160406|5847|USG|2014-01-15|31.42|31.65|31.17|31.33|1048800
6160407|5847|USG|2014-01-14|30.68|31.51|30.68|31.39|1660600
6160408|5847|USG|2014-01-13|31.05|31.22|30.5|30.55|1921800
6160409|5847|USG|2014-01-10|30.16|31.34|30.05|31.26|2539900
6160410|5847|USG|2014-01-09|30.07|30.43|29.81|30.08|1680600
6160411|5847|USG|2014-01-08|29.46|30.58|29.44|29.98|3032800
6160412|5847|USG|2014-01-07|29.17|29.77|29.08|29.48|2102600
6160413|5847|USG|2014-01-06|29.25|29.58|28.98|29.02|2747300
6160414|5847|USG|2014-01-03|28.5|29.23|28.5|29.1|2057000
6160415|5847|USG|2014-01-02|28.63|29.11|28.34|28.41|2986000
6160416|5847|USG|2013-12-31|27.87|28.5|27.87|28.38|1380100
6160417|5847|USG|2013-12-30|27.95|28.13|27.8|27.85|1395400
6160418|5847|USG|2013-12-27|27.79|28.06|27.67|27.91|685300
6160419|5847|USG|2013-12-26|27.69|28.08|27.69|27.77|1052300
6160420|5847|USG|2013-12-24|27.44|28.03|27.24|27.52|1101500
6160421|5847|USG|2013-12-23|26|27.6|26|27.48|3704000
6160422|5847|USG|2013-12-20|26.02|26.04|25.78|25.78|1609500
6160423|5847|USG|2013-12-19|26.12|26.21|25.51|25.76|2017200
6160424|5847|USG|2013-12-18|25.55|26.36|25.21|26.22|2165400
6160425|5847|USG|2013-12-17|25.44|25.68|25.12|25.37|1209200
6160426|5847|USG|2013-12-16|25.9|25.97|25.43|25.46|834500
6160427|5847|USG|2013-12-13|25.5|25.81|25.36|25.72|927800
6160428|5847|USG|2013-12-12|25.49|25.64|25.24|25.36|929000
6160429|5847|USG|2013-12-11|26.04|26.04|25.38|25.53|1262100
6160430|5847|USG|2013-12-10|25.95|26.52|25.95|26.08|7968300
6160431|5847|USG|2013-12-09|25.62|26.25|25.52|26.02|1094000
6160432|5847|USG|2013-12-06|25.5|25.98|25.41|25.61|995400
6160433|5847|USG|2013-12-05|25.49|25.62|24.98|25.13|1852700
6160434|5847|USG|2013-12-04|26.11|26.36|25.25|25.58|2628000
6160435|5847|USG|2013-12-03|26.51|26.82|25.91|26.31|1530600
6160436|5847|USG|2013-12-02|27.35|27.45|26.55|26.66|1528300
6177404|5863|VAL|2014-01-17|72.1|72.21|71.55|71.69|749500
6177405|5863|VAL|2014-01-16|72.49|72.73|71.84|71.99|683400
6177406|5863|VAL|2014-01-15|73.39|73.47|72.63|72.94|400500
6177407|5863|VAL|2014-01-14|72.4|73.45|72.2|73.33|528100
6177408|5863|VAL|2014-01-13|72.54|73.21|71.82|72.13|795400
6177409|5863|VAL|2014-01-10|72.59|72.88|72.19|72.62|780100
6177410|5863|VAL|2014-01-09|72.7|73.74|71.91|72.28|821300
6177411|5863|VAL|2014-01-08|71.18|71.27|70.48|71.26|653500
6177412|5863|VAL|2014-01-07|70.93|72.08|70.87|71.02|625400
6177413|5863|VAL|2014-01-06|71.17|71.21|70.53|70.68|567700
6177414|5863|VAL|2014-01-03|70.53|71.18|70.39|70.94|423100
6177415|5863|VAL|2014-01-02|71.13|71.39|69.97|70.46|444400
6177416|5863|VAL|2013-12-31|71.56|71.84|71.16|71.29|306600
6177417|5863|VAL|2013-12-30|70.74|71.59|70.57|71.3|324700
6177418|5863|VAL|2013-12-27|70.74|71.15|70.44|70.62|211700
6177419|5863|VAL|2013-12-26|70.8|71.11|70.44|70.64|344500
6177420|5863|VAL|2013-12-24|70.65|71.08|70.45|70.7|131500
6177421|5863|VAL|2013-12-23|70.58|70.93|70.13|70.5|277900
6177422|5863|VAL|2013-12-20|69.9|70.66|69.64|70.06|678900
6177423|5863|VAL|2013-12-19|70.34|70.88|69.51|69.71|355200
6177424|5863|VAL|2013-12-18|69.88|70.34|68.87|70.29|279900
6177425|5863|VAL|2013-12-17|69.69|69.98|68.91|69.69|258900
6177426|5863|VAL|2013-12-16|69.92|70.4|69.44|69.7|376600
6177427|5863|VAL|2013-12-13|69.59|69.78|69.09|69.52|309600
6177428|5863|VAL|2013-12-12|69.59|69.63|68.79|69.37|353200
6177429|5863|VAL|2013-12-11|70.97|71.13|69.34|69.59|543900
6177430|5863|VAL|2013-12-10|71.1|71.64|70.78|70.93|515900
6177431|5863|VAL|2013-12-09|71.19|71.46|70.93|71.08|309800
6177432|5863|VAL|2013-12-06|70.4|71.18|70.16|71.04|354700
6177433|5863|VAL|2013-12-05|69.66|69.74|68.9|69.54|623900
6177434|5863|VAL|2013-12-04|69.87|70.23|68.96|69.81|545500
6177435|5863|VAL|2013-12-03|70.22|70.44|69.32|70.15|444100
6177436|5863|VAL|2013-12-02|70.5|71.47|70.13|70.52|438900
6173486|5859|VR|2014-01-17|37.09|37.15|36.91|37.05|717900
6173487|5859|VR|2014-01-16|37.56|37.56|37|37.08|1318600
6173488|5859|VR|2014-01-15|37.87|37.95|37.6|37.63|1120600
6173489|5859|VR|2014-01-14|37.43|37.88|37.34|37.75|796500
6173490|5859|VR|2014-01-13|37.62|37.73|37.16|37.29|803800
6173491|5859|VR|2014-01-10|37.83|38.01|37.62|37.71|688100
6173492|5859|VR|2014-01-09|37.91|38.02|37.57|37.77|672700
6173493|5859|VR|2014-01-08|38.36|38.36|37.83|37.87|849900
6173494|5859|VR|2014-01-07|37.55|38.33|37.55|38.3|1279300
6173495|5859|VR|2014-01-06|38.15|38.26|37.81|37.93|771700
6173496|5859|VR|2014-01-03|38.37|38.48|37.97|38.05|1064500
6183169|5870|VTR|2013-12-23|57.57|57.95|57.08|57.14|1728600
6183170|5870|VTR|2013-12-20|56.91|57.38|56.75|57.35|2615400
6183171|5870|VTR|2013-12-19|57.29|57.39|55.88|56.65|2621500
6183172|5870|VTR|2013-12-18|56.75|57.89|55.58|57.76|2936500
6183173|5870|VTR|2013-12-17|56.44|56.75|56.25|56.58|2161200
6183174|5870|VTR|2013-12-16|56.05|56.58|56.01|56.33|2396200
6183175|5870|VTR|2013-12-13|55.69|56.58|55.52|55.98|1913900
6183176|5870|VTR|2013-12-12|55.5|55.81|54.89|55.26|2470200
6183177|5870|VTR|2013-12-11|57.85|57.97|56.3|56.33|2290000
6183178|5870|VTR|2013-12-10|57.41|58.34|57.3|57.98|3019100
6183179|5870|VTR|2013-12-09|56.52|57.27|56.18|57.26|2351900
6183180|5870|VTR|2013-12-06|57|57.15|55.99|56.35|1142800
6183181|5870|VTR|2013-12-05|56.15|56.87|55.67|56.68|1564800
6183182|5870|VTR|2013-12-04|55.4|56.68|55.36|56.21|1810700
6183183|5870|VTR|2013-12-03|56.2|56.25|55.78|55.97|1558700
6183184|5870|VTR|2013-12-02|56.82|57|56|56.26|1423500
6185764|5872|PAY|2014-01-17|29.15|29.21|28.46|28.98|1702400
6185765|5872|PAY|2014-01-16|29.03|29.36|28.81|29.26|1210000
6185766|5872|PAY|2014-01-15|29.21|29.45|28.83|29.04|2666700
6185767|5872|PAY|2014-01-14|29.65|29.83|28.28|28.82|4519400
6185768|5872|PAY|2014-01-13|27.61|28.1|27.18|27.41|3304300
6185769|5872|PAY|2014-01-10|26.27|27.61|26.23|27.5|3840200
6185770|5872|PAY|2014-01-09|26.21|26.35|25.83|26.25|1495600
6185771|5872|PAY|2014-01-08|25.66|26.43|25.45|26.08|1616000
6185772|5872|PAY|2014-01-07|25.69|25.97|25.41|25.64|702400
6185773|5872|PAY|2014-01-06|25.67|25.79|25.23|25.45|1491700
6185774|5872|PAY|2014-01-03|25.79|26|25.66|25.79|1123500
6185775|5872|PAY|2014-01-02|26.65|26.72|25.55|25.79|2038600
6185776|5872|PAY|2013-12-31|25.95|26.87|25.95|26.82|2820500
6185777|5872|PAY|2013-12-30|24.4|25.97|24.4|25.92|3229400
6185778|5872|PAY|2013-12-27|24.5|24.7|24.5|24.56|643200
6185779|5872|PAY|2013-12-26|24.5|24.78|24.37|24.51|1190900
6185780|5872|PAY|2013-12-24|24.35|24.5|24.12|24.49|414800
6185781|5872|PAY|2013-12-23|24.18|24.5|24.13|24.4|1098600
6185782|5872|PAY|2013-12-20|23.5|24.3|23.3|24.15|2708300
6185783|5872|PAY|2013-12-19|23.04|23.54|22.97|23.3|3051800
6185784|5872|PAY|2013-12-18|23.83|23.87|22.6|23.2|9199100
6185785|5872|PAY|2013-12-17|25.07|25.13|24.69|25|3016700
6185786|5872|PAY|2013-12-16|24.68|25.2|24.56|24.98|2224300
6185787|5872|PAY|2013-12-13|24.4|24.58|24.15|24.41|894300
6185788|5872|PAY|2013-12-12|24.6|24.71|24.12|24.32|1267000
6185789|5872|PAY|2013-12-11|25.41|25.44|24.54|24.66|1822200
6185790|5872|PAY|2013-12-10|25.08|25.52|25.08|25.36|1449500
6185791|5872|PAY|2013-12-09|25.19|25.48|25.08|25.15|1585200
6185792|5872|PAY|2013-12-06|25.73|25.81|25.01|25.13|2398600
6185793|5872|PAY|2013-12-05|25.69|25.87|25.47|25.56|1854100
6185794|5872|PAY|2013-12-04|24.79|25.79|24.75|25.71|1933300
6185795|5872|PAY|2013-12-03|25.03|25.33|24.71|24.92|804300
6185796|5872|PAY|2013-12-02|25.57|25.65|24.95|25.2|1664000
6181781|5867|VVC|2014-01-17|36.2|36.44|36.08|36.29|370000
6181782|5867|VVC|2014-01-16|36.14|36.18|35.82|36.15|382000
6181783|5867|VVC|2014-01-15|35.69|35.74|35.4|35.53|209500
6181784|5867|VVC|2014-01-14|35.68|35.8|35.46|35.6|159900
6181785|5867|VVC|2014-01-13|35.78|35.8|35.41|35.5|227400
6181786|5867|VVC|2014-01-10|35.51|36.09|35.51|35.83|381800
6181787|5867|VVC|2014-01-09|35.24|35.41|35.09|35.37|283600
6181788|5867|VVC|2014-01-08|35.36|35.43|35|35.08|225900
6181789|5867|VVC|2014-01-07|35|35.43|35|35.37|255400
6181790|5867|VVC|2014-01-06|34.95|35.04|34.69|34.93|329700
6181791|5867|VVC|2014-01-03|34.92|35|34.6|34.89|265100
6181792|5867|VVC|2014-01-02|35.47|35.47|34.72|34.92|302500
6181793|5867|VVC|2013-12-31|35.36|35.59|35.33|35.5|184300
6181794|5867|VVC|2013-12-30|35.3|35.49|35.1|35.33|394300
6181795|5867|VVC|2013-12-27|35.36|35.48|35.17|35.35|122700
6181796|5867|VVC|2013-12-26|35.5|35.56|35.2|35.27|184700
6181797|5867|VVC|2013-12-24|35.24|35.41|35.03|35.38|102100
6181798|5867|VVC|2013-12-23|35.5|35.63|35.19|35.26|165400
6181799|5867|VVC|2013-12-20|34.67|35.43|34.67|35.29|429500
6181800|5867|VVC|2013-12-19|35.15|35.17|34.65|34.75|341900
6181801|5867|VVC|2013-12-18|34.68|35.31|34.39|35.27|384900
6181802|5867|VVC|2013-12-17|34.62|34.84|34.49|34.57|261300
6181803|5867|VVC|2013-12-16|34.42|34.76|34.42|34.6|237200
6181804|5867|VVC|2013-12-13|34.26|34.41|34.11|34.28|268300
6181805|5867|VVC|2013-12-12|33.78|34.42|33.72|34.16|285600
6181806|5867|VVC|2013-12-11|34.44|34.44|33.83|33.84|362700
6181807|5867|VVC|2013-12-10|34.69|34.73|34.42|34.45|262800
6181808|5867|VVC|2013-12-09|35|35.02|34.56|34.67|341800
6181809|5867|VVC|2013-12-06|34.17|35.02|34.17|34.98|264300
6202926|5892|VG|2014-01-10|3.32|3.33|3.26|3.3|871500
6202927|5892|VG|2014-01-09|3.3|3.33|3.26|3.31|786200
6202928|5892|VG|2014-01-08|3.29|3.31|3.25|3.3|971700
6202929|5892|VG|2014-01-07|3.27|3.32|3.27|3.28|1150600
6202930|5892|VG|2014-01-06|3.29|3.3|3.25|3.27|826500
6202931|5892|VG|2014-01-03|3.28|3.33|3.25|3.29|659400
6202932|5892|VG|2014-01-02|3.33|3.33|3.26|3.29|720900
6202933|5892|VG|2013-12-31|3.32|3.34|3.31|3.33|846400
6202934|5892|VG|2013-12-30|3.3|3.34|3.27|3.33|557700
6202935|5892|VG|2013-12-27|3.34|3.35|3.3|3.32|533600
6202936|5892|VG|2013-12-26|3.32|3.38|3.28|3.32|682900
6202937|5892|VG|2013-12-24|3.28|3.35|3.28|3.34|628800
6202938|5892|VG|2013-12-23|3.2|3.32|3.2|3.29|1346300
6202939|5892|VG|2013-12-20|3.1|3.2|3.1|3.2|1978400
6202940|5892|VG|2013-12-19|3.12|3.16|3.08|3.1|1324300
6202941|5892|VG|2013-12-18|3.11|3.15|3.09|3.11|1282800
6202942|5892|VG|2013-12-17|3.15|3.16|3.08|3.11|2353800
6202943|5892|VG|2013-12-16|3.24|3.27|3.15|3.16|1761400
6202944|5892|VG|2013-12-13|3.24|3.27|3.22|3.22|1194800
6202945|5892|VG|2013-12-12|3.26|3.31|3.22|3.22|1353000
6202946|5892|VG|2013-12-11|3.22|3.3|3.22|3.26|1492900
6202947|5892|VG|2013-12-10|3.29|3.38|3.22|3.22|2809000
6202948|5892|VG|2013-12-09|3.36|3.4|3.28|3.3|1552600
6202949|5892|VG|2013-12-06|3.3|3.39|3.28|3.34|1338900
6202950|5892|VG|2013-12-05|3.22|3.3|3.22|3.28|1165000
6202951|5892|VG|2013-12-04|3.24|3.3|3.2|3.23|1439300
6202952|5892|VG|2013-12-03|3.21|3.25|3.2|3.24|1090200
6202953|5892|VG|2013-12-02|3.3|3.34|3.2|3.2|1439100
6193710|5882|VGI|2014-01-17|16.91|16.96|16.88|16.89|15800
6193711|5882|VGI|2014-01-16|16.84|16.93|16.83|16.87|29600
6193712|5882|VGI|2014-01-15|16.87|16.93|16.82|16.83|31400
6193713|5882|VGI|2014-01-14|16.82|16.93|16.82|16.86|45900
6193714|5882|VGI|2014-01-13|16.84|16.97|16.82|16.84|26100
6193715|5882|VGI|2014-01-10|16.84|16.9|16.78|16.86|25200
6193716|5882|VGI|2014-01-09|16.78|16.88|16.75|16.8|33900
6193717|5882|VGI|2014-01-08|16.82|16.89|16.77|16.8|35200
6193718|5882|VGI|2014-01-07|16.72|16.92|16.72|16.86|85700
6193719|5882|VGI|2014-01-06|16.71|16.92|16.71|16.79|89500
6193720|5882|VGI|2014-01-03|16.75|16.75|16.57|16.73|73000
6193721|5882|VGI|2014-01-02|16.82|16.95|16.74|16.95|32700
6193722|5882|VGI|2013-12-31|16.82|16.98|16.67|16.92|225500
6193723|5882|VGI|2013-12-30|17.04|17.21|16.72|16.89|103400
6193724|5882|VGI|2013-12-27|17.02|17.05|16.73|16.99|106200
6193725|5882|VGI|2013-12-26|16.98|17|16.89|17|88800
6193726|5882|VGI|2013-12-24|16.75|16.93|16.68|16.86|35900
6193727|5882|VGI|2013-12-23|16.58|16.82|16.58|16.82|91700
6193728|5882|VGI|2013-12-20|16.55|16.65|16.5|16.63|147300
6193729|5882|VGI|2013-12-19|16.52|16.66|16.4|16.65|134100
6193730|5882|VGI|2013-12-18|16.44|16.67|16.44|16.67|89000
6193731|5882|VGI|2013-12-17|16.58|16.58|16.44|16.58|140600
6193732|5882|VGI|2013-12-16|16.53|16.63|16.44|16.55|107200
6193733|5882|VGI|2013-12-13|16.57|16.67|16.46|16.56|69300
6193734|5882|VGI|2013-12-12|16.55|16.7|16.51|16.62|49100
6193735|5882|VGI|2013-12-11|16.71|16.73|16.54|16.63|102800
6193736|5882|VGI|2013-12-10|16.45|16.64|16.43|16.64|70000
6193737|5882|VGI|2013-12-09|16.63|16.79|16.49|16.62|138600
6193738|5882|VGI|2013-12-06|16.55|16.71|16.55|16.63|48700
6193739|5882|VGI|2013-12-05|16.53|16.65|16.53|16.63|65000
6193740|5882|VGI|2013-12-04|16.57|16.72|16.53|16.61|62100
6193741|5882|VGI|2013-12-03|16.6|16.72|16.58|16.62|29700
6193742|5882|VGI|2013-12-02|16.59|16.75|16.59|16.69|31900
6212126|5907|GWW|2014-01-17|266.58|266.96|262.88|264.1|384800
6212127|5907|GWW|2014-01-16|263.73|266.3|262.13|265.94|396000
6212128|5907|GWW|2014-01-15|263.48|266.18|261.89|263.78|461300
6212129|5907|GWW|2014-01-14|262.25|264.44|258|264.26|387200
6212130|5907|GWW|2014-01-13|262.76|264.19|260.9|261.66|915900
6212131|5907|GWW|2014-01-10|255.49|267.49|255.38|263.71|928900
6212132|5907|GWW|2014-01-09|254.44|256.26|252.56|254.5|421100
6212133|5907|GWW|2014-01-08|252.92|253.97|250.82|253.44|368400
6212134|5907|GWW|2014-01-07|252.28|253.77|251.17|252.92|381300
6212135|5907|GWW|2014-01-06|253.69|253.72|249.79|250.97|323100
6212136|5907|GWW|2014-01-03|253.07|254.24|251.9|252.84|204800
6212137|5907|GWW|2014-01-02|254.7|255.48|252.82|253.06|285100
6212138|5907|GWW|2013-12-31|255.96|256.38|254.25|255.42|240500
6212139|5907|GWW|2013-12-30|255.73|256.29|254.72|255.38|168800
6212140|5907|GWW|2013-12-27|255.66|257.02|254.57|255.45|169700
6212141|5907|GWW|2013-12-26|255.61|256.15|253.88|255.42|193900
6212142|5907|GWW|2013-12-24|253.06|254.76|252.5|254.33|139900
6148381|5834|UHS|2014-01-03|80.71|82.46|80.71|81.51|645800
6148382|5834|UHS|2014-01-02|80.84|81.89|80.2|80.62|544000
6148383|5834|UHS|2013-12-31|80.44|81.57|80.09|81.26|339600
6148384|5834|UHS|2013-12-30|80.19|80.55|79.39|80.18|416900
6148385|5834|UHS|2013-12-27|80.59|80.82|79.92|80.15|392200
6148386|5834|UHS|2013-12-26|80.9|81.09|80.17|80.59|297000
6148387|5834|UHS|2013-12-24|79.81|80.99|79.53|80.53|261000
6148388|5834|UHS|2013-12-23|79.56|79.96|79.35|79.68|494000
6148389|5834|UHS|2013-12-20|78.56|79.65|78.11|79.4|1844700
6148390|5834|UHS|2013-12-19|80.36|80.44|78.46|79.02|1760500
6148391|5834|UHS|2013-12-18|80.52|81|79.39|80.53|708000
6148392|5834|UHS|2013-12-17|80.66|81.28|79.72|80.25|861500
6148393|5834|UHS|2013-12-16|81.47|81.94|80.81|80.92|408300
6148394|5834|UHS|2013-12-13|81.29|81.78|80.5|81.33|420300
6148395|5834|UHS|2013-12-12|80.64|81.38|80.35|80.93|659000
6148396|5834|UHS|2013-12-11|83.45|83.45|80.72|80.84|598200
6148397|5834|UHS|2013-12-10|82.68|83.49|82.44|83.12|571600
6148398|5834|UHS|2013-12-09|82.81|83.16|81.82|83|645200
6148399|5834|UHS|2013-12-06|83.03|83.83|82.73|82.91|573800
6148400|5834|UHS|2013-12-05|82.56|82.74|82.03|82.21|552800
6148401|5834|UHS|2013-12-04|82.6|82.97|82.04|82.81|535000
6148402|5834|UHS|2013-12-03|82.28|83.13|81.94|83.09|570200
6148403|5834|UHS|2013-12-02|82.76|83.49|81.96|82.28|765600
6221164|5915|DIS|2014-01-17|74.43|74.63|73.68|73.98|6624800
6221165|5915|DIS|2014-01-16|74.39|74.4|73.72|74.21|5597400
6221166|5915|DIS|2014-01-15|74.3|75.1|74.25|74.28|7283900
6221167|5915|DIS|2014-01-14|73.71|74.58|73.29|74.45|5996500
6221168|5915|DIS|2014-01-13|74.9|75.13|73.05|73.27|8232800
6221169|5915|DIS|2014-01-10|75.08|75.51|74.56|75.39|6219000
6221170|5915|DIS|2014-01-09|75.46|75.46|74.32|74.9|8052900
6221171|5915|DIS|2014-01-08|76.13|76.28|74.81|75.22|10900300
6221172|5915|DIS|2014-01-07|76.12|76.7|75.9|76.34|4494900
6221173|5915|DIS|2014-01-06|76.53|76.84|75.49|75.82|6816200
6221174|5915|DIS|2014-01-03|76.3|76.7|76.01|76.11|4060700
6221175|5915|DIS|2014-01-02|76.04|76.5|75.9|76.27|5200900
6221176|5915|DIS|2013-12-31|76.28|76.5|75.81|76.4|4692300
6221177|5915|DIS|2013-12-30|74.99|76.54|74.89|76.23|8578900
6221178|5915|DIS|2013-12-27|74.65|74.78|73.93|74.35|3844800
6221179|5915|DIS|2013-12-26|73.95|74.69|73.91|74.62|4620100
6221180|5915|DIS|2013-12-24|73.25|73.86|73.25|73.85|2883600
6221181|5915|DIS|2013-12-23|72.89|73.33|72.66|73.28|5621900
6221182|5915|DIS|2013-12-20|73.1|73.56|72.34|72.4|12942100
6221183|5915|DIS|2013-12-19|72.14|73.08|72.1|72.97|6768100
6221184|5915|DIS|2013-12-18|70.96|72.2|70.14|72.2|7936800
6221185|5915|DIS|2013-12-17|70.69|70.91|69.83|70.66|6829100
6221186|5915|DIS|2013-12-16|69.91|70.85|69.91|70.51|6246600
6221187|5915|DIS|2013-12-13|69.9|70.13|69.28|69.62|5784300
6221188|5915|DIS|2013-12-12|69.28|70.02|68.8|69.63|8756300
6221189|5915|DIS|2013-12-11|71.73|72.13|70.43|70.52|9519200
6221190|5915|DIS|2013-12-10|70.91|71.65|70.9|71.57|7112200
6221191|5915|DIS|2013-12-09|71.36|71.48|70.92|71.11|6477100
6221192|5915|DIS|2013-12-06|70.97|71.49|70.77|71.46|5542000
6221193|5915|DIS|2013-12-05|70.29|70.68|70.08|70.23|5587000
6221194|5915|DIS|2013-12-04|69.42|70.48|69.32|69.97|4883800
6221195|5915|DIS|2013-12-03|70.22|70.41|69.38|69.9|8304700
6221196|5915|DIS|2013-12-02|70.79|71.31|70.76|70.91|6774600
6209514|5904|WRB|2014-01-17|41.7|41.74|41.47|41.52|549700
6209515|5904|WRB|2014-01-16|41.65|41.72|41.53|41.7|529900
6209516|5904|WRB|2014-01-15|41.8|41.83|41.56|41.68|614700
6209517|5904|WRB|2014-01-14|41.65|41.78|41.54|41.72|530000
6209518|5904|WRB|2014-01-13|41.98|42.02|41.37|41.51|466800
6209519|5904|WRB|2014-01-10|42|42.09|41.77|42|552700
6209520|5904|WRB|2014-01-09|41.84|42.04|41.7|41.95|1134300
6209521|5904|WRB|2014-01-08|42.27|42.28|41.69|41.76|1058500
6209522|5904|WRB|2014-01-07|42.53|42.82|42.32|42.37|577200
6209523|5904|WRB|2014-01-06|42.85|42.91|42.41|42.5|445600
6209524|5904|WRB|2014-01-03|42.77|42.89|42.61|42.69|356400
6209525|5904|WRB|2014-01-02|43.35|43.35|42.6|42.83|491400
6209526|5904|WRB|2013-12-31|43.35|43.46|43.23|43.39|343300
6209527|5904|WRB|2013-12-30|42.97|43.27|42.97|43.26|584300
6209528|5904|WRB|2013-12-27|43.05|43.18|42.9|42.92|460000
6209529|5904|WRB|2013-12-26|43.11|43.24|42.76|42.97|193200
6209530|5904|WRB|2013-12-24|42.64|42.97|42.64|42.97|125900
6209531|5904|WRB|2013-12-23|42.65|42.98|42.59|42.68|381400
6209532|5904|WRB|2013-12-20|42.41|42.7|42.41|42.7|867700
6209533|5904|WRB|2013-12-19|42.54|42.59|42.38|42.41|550200
6209534|5904|WRB|2013-12-18|42.22|42.6|42.07|42.57|727700
6209535|5904|WRB|2013-12-17|42.28|42.38|41.94|42.15|767500
6181810|5867|VVC|2013-12-05|34.34|34.48|34.23|34.46|234100
6181811|5867|VVC|2013-12-04|34.32|34.61|34.07|34.54|405200
6181812|5867|VVC|2013-12-03|34.66|35|34.31|34.53|527000
6181813|5867|VVC|2013-12-02|34.78|34.99|34.39|34.76|320800
6193174|5879|VMEM|2014-01-17|3.78|3.87|3.75|3.76|377800
6193175|5879|VMEM|2014-01-16|3.91|3.96|3.76|3.8|312700
6193176|5879|VMEM|2014-01-15|4|4|3.86|3.95|499300
6193177|5879|VMEM|2014-01-14|3.92|4.05|3.82|3.99|911200
6193178|5879|VMEM|2014-01-13|3.86|3.99|3.78|3.89|448300
6193179|5879|VMEM|2014-01-10|3.89|3.89|3.7|3.85|421500
6193180|5879|VMEM|2014-01-09|3.86|3.95|3.78|3.9|548100
6193181|5879|VMEM|2014-01-08|3.99|3.99|3.76|3.85|568300
6193182|5879|VMEM|2014-01-07|4.01|4.01|3.85|3.98|461300
6193183|5879|VMEM|2014-01-06|3.79|3.95|3.64|3.92|470500
6193184|5879|VMEM|2014-01-03|3.95|3.98|3.71|3.77|594000
6193185|5879|VMEM|2014-01-02|3.93|3.93|3.81|3.92|429300
6193186|5879|VMEM|2013-12-31|3.99|3.99|3.8|3.96|497600
6193187|5879|VMEM|2013-12-30|3.9|4.17|3.8|3.99|705600
6193188|5879|VMEM|2013-12-27|4|4.03|3.83|3.85|368300
6193189|5879|VMEM|2013-12-26|3.84|3.95|3.82|3.94|277500
6193190|5879|VMEM|2013-12-24|3.93|3.99|3.82|3.84|148500
6193191|5879|VMEM|2013-12-23|3.95|4.06|3.7|3.93|785600
6193192|5879|VMEM|2013-12-20|4|4.1|3.71|3.82|2676800
6193193|5879|VMEM|2013-12-19|3.54|4.37|3.35|4|3751800
6193194|5879|VMEM|2013-12-18|3.37|3.54|3.3|3.5|1568600
6193195|5879|VMEM|2013-12-17|3.25|3.39|3.13|3.36|1555900
6193196|5879|VMEM|2013-12-16|2.68|3.35|2.62|3.27|3983000
6193197|5879|VMEM|2013-12-13|2.56|2.79|2.52|2.69|1096300
6193198|5879|VMEM|2013-12-12|3|3|2.5|2.56|4115800
6193199|5879|VMEM|2013-12-11|3.35|3.36|3.07|3.08|659700
6193200|5879|VMEM|2013-12-10|3.39|3.42|3.34|3.36|384800
6193201|5879|VMEM|2013-12-09|3.42|3.43|3.34|3.39|494700
6193202|5879|VMEM|2013-12-06|3.39|3.48|3.35|3.38|167100
6193203|5879|VMEM|2013-12-05|3.4|3.47|3.4|3.42|206200
6193204|5879|VMEM|2013-12-04|3.31|3.44|3.25|3.42|344500
6193205|5879|VMEM|2013-12-03|3.3|3.33|3.2|3.32|350500
6193206|5879|VMEM|2013-12-02|3.34|3.49|3.3|3.33|392700
6193137|5878|VNCE|2014-01-17|24.4|25.97|24.35|24.87|522700
6193138|5878|VNCE|2014-01-16|25.5|25.5|24.03|24.24|416200
6193139|5878|VNCE|2014-01-15|26.2|26.28|22.84|25.44|299800
6193140|5878|VNCE|2014-01-14|25.84|26.87|25.72|26.21|231800
6193141|5878|VNCE|2014-01-13|26.47|26.47|25.55|25.76|474400
6193142|5878|VNCE|2014-01-10|25.69|26.65|25.28|26.61|246900
6193143|5878|VNCE|2014-01-09|27.04|27.05|25.8|25.89|311100
6193144|5878|VNCE|2014-01-08|27.07|27.25|26.77|27.04|376800
6193145|5878|VNCE|2014-01-07|27.96|28.13|26.88|27.21|405100
6193146|5878|VNCE|2014-01-06|29.52|29.57|27.72|27.95|791500
6193147|5878|VNCE|2014-01-03|30|30|28.92|29.32|355100
6193148|5878|VNCE|2014-01-02|30.63|30.77|29.57|29.95|266600
6193149|5878|VNCE|2013-12-31|30.12|30.7|29.9|30.67|319700
6193150|5878|VNCE|2013-12-30|29.34|30.49|29.16|30.17|179200
6193151|5878|VNCE|2013-12-27|29.32|29.65|29.07|29.4|156700
6193152|5878|VNCE|2013-12-26|29.35|29.49|29.07|29.37|122100
6193153|5878|VNCE|2013-12-24|29.93|29.93|28.95|29.32|110000
6193154|5878|VNCE|2013-12-23|30.4|30.98|28.76|29.98|224200
6193155|5878|VNCE|2013-12-20|30|30.54|29.51|30.54|1690400
6193156|5878|VNCE|2013-12-19|30.34|31.22|29.67|30|335000
6193157|5878|VNCE|2013-12-18|31|31.5|30.26|30.44|208600
6193158|5878|VNCE|2013-12-17|31.15|31.37|30.06|30.8|482500
6193159|5878|VNCE|2013-12-16|32.76|32.76|31.46|31.67|335500
6193160|5878|VNCE|2013-12-13|30.98|32|30.98|31.84|210600
6193161|5878|VNCE|2013-12-12|31.9|32.19|31.04|31.16|339200
6193162|5878|VNCE|2013-12-11|31.15|32.16|31.01|31.55|485300
6193163|5878|VNCE|2013-12-10|30.1|31.6|30.01|30.98|444600
6193164|5878|VNCE|2013-12-09|29.25|30.81|29.2|30.42|766700
6193165|5878|VNCE|2013-12-06|29.08|29.75|28.89|29.1|408800
6193166|5878|VNCE|2013-12-05|29.25|29.65|29.23|29.38|291100
6193167|5878|VNCE|2013-12-04|29.31|29.69|29.1|29.15|278500
6193168|5878|VNCE|2013-12-03|29.25|29.68|28.84|29.34|413800
6193169|5878|VNCE|2013-12-02|29.4|29.65|28.71|29.18|521600
6188376|5874|VET|2014-01-17|57.28|57.84|57|57.75|6700
6188377|5874|VET|2014-01-16|56.78|58.13|56.52|57.39|21700
6188378|5874|VET|2014-01-15|56.16|56.67|56.16|56.5|15200
6188379|5874|VET|2014-01-14|55.99|56.31|55.61|56.12|9100
6188380|5874|VET|2014-01-13|56.35|56.51|55.64|55.84|15800
6188381|5874|VET|2014-01-10|56.78|56.84|56.49|56.84|5600
6188382|5874|VET|2014-01-09|56.96|56.97|56.17|56.92|10000
6188383|5874|VET|2014-01-08|57.89|58.05|56.89|57.02|6900
6212143|5907|GWW|2013-12-23|253|253.07|250.54|252.41|347700
6212144|5907|GWW|2013-12-20|251|253.07|247.78|248.34|1036100
6212145|5907|GWW|2013-12-19|255.14|256.71|252.66|253.39|397400
6212146|5907|GWW|2013-12-18|250.93|255.1|248.69|254.82|496500
6212147|5907|GWW|2013-12-17|255.31|256.84|249.89|250.06|349500
6212148|5907|GWW|2013-12-16|252.15|255.28|251.19|253.92|368600
6212149|5907|GWW|2013-12-13|251.88|253.34|251.02|251.55|311300
6212150|5907|GWW|2013-12-12|254|254.8|246.86|252.03|904900
6212151|5907|GWW|2013-12-11|256.5|258.63|253.4|254.05|310300
6212152|5907|GWW|2013-12-10|257.16|259.27|256.57|256.71|275700
6212153|5907|GWW|2013-12-09|258.91|259.73|256.37|257.18|308500
6212154|5907|GWW|2013-12-06|258.74|260|256.11|257.78|321800
6212155|5907|GWW|2013-12-05|255.16|257.3|254.01|255.17|233500
6212156|5907|GWW|2013-12-04|254.89|256.28|251|255.05|516800
6212157|5907|GWW|2013-12-03|257.85|258.95|254.11|254.89|407500
6212158|5907|GWW|2013-12-02|257.91|259.97|256.39|258.32|335400
6234224|5926|WCIC|2014-01-17|17.92|18.05|17.57|17.71|26300
6234225|5926|WCIC|2014-01-16|18.45|18.45|17.63|18.05|20900
6234226|5926|WCIC|2014-01-15|18.28|18.47|18.26|18.43|24500
6234227|5926|WCIC|2014-01-14|18.46|18.65|18.24|18.35|17400
6234228|5926|WCIC|2014-01-13|18.55|19.26|18.3|18.42|31700
6234229|5926|WCIC|2014-01-10|18.76|19.34|18.25|18.82|60600
6234230|5926|WCIC|2014-01-09|18.92|19.06|18.73|18.82|9500
6234231|5926|WCIC|2014-01-08|18.77|19.32|17.92|18.9|42000
6234232|5926|WCIC|2014-01-07|19.03|19.4|18.68|18.71|26900
6234233|5926|WCIC|2014-01-06|19.13|19.52|18.4|19.04|29900
6234234|5926|WCIC|2014-01-03|18.82|19.18|18.63|19.01|18000
6234235|5926|WCIC|2014-01-02|19.03|19.03|18.46|18.86|30900
6234236|5926|WCIC|2013-12-31|19.15|19.22|18.93|19.09|25300
6234237|5926|WCIC|2013-12-30|19.02|19.1|18.76|18.91|17000
6234238|5926|WCIC|2013-12-27|19.45|19.56|18.91|19.09|40300
6234239|5926|WCIC|2013-12-26|19.46|19.63|19.26|19.37|70900
6234240|5926|WCIC|2013-12-24|19.12|19.89|18.91|19.28|251900
6234241|5926|WCIC|2013-12-23|18.86|19.46|18.86|19.19|99000
6234242|5926|WCIC|2013-12-20|19.15|19.51|18.94|18.99|104200
6234243|5926|WCIC|2013-12-19|19.56|19.62|18.93|18.99|17600
6234244|5926|WCIC|2013-12-18|19.21|19.8|19.1|19.56|41000
6234245|5926|WCIC|2013-12-17|19.17|19.32|18.75|19.22|39500
6234246|5926|WCIC|2013-12-16|19.48|19.51|18.87|19.18|46200
6234247|5926|WCIC|2013-12-13|19.74|19.96|19.19|19.58|55000
6234248|5926|WCIC|2013-12-12|19.68|19.75|19.6|19.65|33700
6234249|5926|WCIC|2013-12-11|19.83|19.99|19.51|19.6|19600
6234250|5926|WCIC|2013-12-10|19.64|19.85|19.48|19.77|66600
6234251|5926|WCIC|2013-12-09|19.24|19.72|18.94|19.63|48900
6234252|5926|WCIC|2013-12-06|19.72|19.89|19.03|19.19|37600
6234253|5926|WCIC|2013-12-05|19.08|19.71|19.08|19.5|14400
6234254|5926|WCIC|2013-12-04|18.79|19.58|18.78|19.03|19600
6234255|5926|WCIC|2013-12-03|19.58|19.58|18.75|18.98|21800
6234256|5926|WCIC|2013-12-02|19.33|19.86|19.25|19.55|30400
6198589|5887|VC|2014-01-17|84.42|84.75|83.5|83.84|750100
6198590|5887|VC|2014-01-16|85.02|85.55|84.4|84.81|784000
6198591|5887|VC|2014-01-15|87.43|87.55|85.14|85.38|2125700
6198592|5887|VC|2014-01-14|85.91|87.77|85.52|87.61|1094400
6198593|5887|VC|2014-01-13|88.57|88.74|85|85.84|1316600
6198594|5887|VC|2014-01-10|82.99|85.03|82.86|85|1804900
6198595|5887|VC|2014-01-09|82.29|82.62|80.96|81.89|715700
6198596|5887|VC|2014-01-08|82.08|83.26|81.88|82.05|710000
6198597|5887|VC|2014-01-07|82|83.16|81.6|82.25|628600
6198598|5887|VC|2014-01-06|81.6|81.99|80.5|81.66|594900
6198599|5887|VC|2014-01-03|81.18|81.97|80.24|81.24|463400
6198600|5887|VC|2014-01-02|81.83|82.51|81.15|81.19|647500
6198601|5887|VC|2013-12-31|81.49|82.23|81.26|81.89|338900
6198602|5887|VC|2013-12-30|79.71|81.32|79.71|81.02|315100
6198603|5887|VC|2013-12-27|80.35|80.35|79.61|79.65|201400
6198604|5887|VC|2013-12-26|80.86|81|80.26|80.34|182900
6198605|5887|VC|2013-12-24|79.11|80.6|79|80.59|155800
6198606|5887|VC|2013-12-23|79.48|80.24|79|79.08|354300
6198607|5887|VC|2013-12-20|78.4|79.4|78.4|79.15|716500
6198608|5887|VC|2013-12-19|79.39|79.42|78.38|78.5|657500
6198609|5887|VC|2013-12-18|78.5|79.46|78.09|79.39|1033100
6198610|5887|VC|2013-12-17|78.43|78.8|78.01|78.6|555200
6198611|5887|VC|2013-12-16|78.55|79.13|78.08|78.16|440900
6198612|5887|VC|2013-12-13|77.42|78.46|77.32|78.43|434500
6198613|5887|VC|2013-12-12|76.9|77.48|76.42|77.14|297400
6198614|5887|VC|2013-12-11|78.59|78.59|76.82|76.95|435100
6198615|5887|VC|2013-12-10|78.74|79.1|78.42|78.42|375500
6198616|5887|VC|2013-12-09|79.09|79.23|78.46|78.82|527200
6198617|5887|VC|2013-12-06|78.99|79.51|78.84|78.99|800700
6188384|5874|VET|2014-01-07|58.18|58.66|57.9|57.9|3400
6188385|5874|VET|2014-01-06|58.41|58.5|57.72|58.47|7700
6188386|5874|VET|2014-01-03|58.2|58.66|57.93|58.2|4500
6188387|5874|VET|2014-01-02|58.84|59.1|58.13|58.26|6700
6188388|5874|VET|2013-12-31|58.34|59.31|58.34|58.62|4100
6188389|5874|VET|2013-12-30|58|59.19|57.92|58.57|20300
6188390|5874|VET|2013-12-27|57.97|59.14|57.64|58.2|8200
6188391|5874|VET|2013-12-26|58.6|59.5|58.47|58.57|2400
6188392|5874|VET|2013-12-24|58.22|58.48|57.82|58.31|1300
6188393|5874|VET|2013-12-23|58.96|59.17|58|58.07|10800
6188394|5874|VET|2013-12-20|57.58|58.33|57.54|58|15600
6188395|5874|VET|2013-12-19|56.87|57.41|56.6|57.23|5100
6188396|5874|VET|2013-12-18|56.97|57.22|56.21|56.88|16500
6188397|5874|VET|2013-12-17|57.5|57.79|56.88|57.04|12100
6188398|5874|VET|2013-12-16|59.69|59.69|57.42|57.59|10300
6188399|5874|VET|2013-12-13|56.76|57.78|56.76|57.59|20100
6188400|5874|VET|2013-12-12|57.15|57.33|56.84|56.9|14700
6188401|5874|VET|2013-12-11|57.57|57.9|56.9|56.9|14600
6188402|5874|VET|2013-12-10|57.06|57.63|56.75|57.57|14600
6188403|5874|VET|2013-12-09|56.68|57.24|56.5|56.9|9100
6188404|5874|VET|2013-12-06|56.82|57.22|56.46|56.61|7600
6188405|5874|VET|2013-12-05|56.54|57.34|56.49|56.86|13200
6188406|5874|VET|2013-12-04|56.22|56.69|56.22|56.6|4900
6188407|5874|VET|2013-12-03|55.04|56.83|55.04|56.64|7400
6188408|5874|VET|2013-12-02|55.33|55.38|55.01|55.19|5000
6179169|5865|VAR|2014-01-17|81.99|82.43|81.67|82.4|1050900
6179170|5865|VAR|2014-01-16|81.28|82.53|81.26|82.52|782300
6179171|5865|VAR|2014-01-15|81.03|81.55|80.57|81.42|530600
6179172|5865|VAR|2014-01-14|80.14|80.84|79.88|80.6|688400
6179173|5865|VAR|2014-01-13|80.62|81.04|79.38|79.5|821400
6179174|5865|VAR|2014-01-10|81.24|81.75|80.76|80.97|584100
6179175|5865|VAR|2014-01-09|79.88|81.44|79.88|81.29|835900
6179176|5865|VAR|2014-01-08|79.67|80.7|79.57|80.04|799800
6179177|5865|VAR|2014-01-07|78|79.97|77.74|79.78|935100
6179178|5865|VAR|2014-01-06|77.8|78.43|77.53|77.78|1039000
6179179|5865|VAR|2014-01-03|77.29|77.85|77.29|77.48|633900
6179180|5865|VAR|2014-01-02|77.61|77.86|77.25|77.34|826100
6179181|5865|VAR|2013-12-31|77.48|78.67|77.48|77.69|624100
6179182|5865|VAR|2013-12-30|77.12|77.6|76.92|77.43|562800
6179183|5865|VAR|2013-12-27|76.75|77.05|76.67|76.91|417300
6179184|5865|VAR|2013-12-26|76.96|76.96|76.23|76.73|319100
6179185|5865|VAR|2013-12-24|76.39|76.82|76.26|76.73|340600
6179186|5865|VAR|2013-12-23|76.47|76.47|75.86|76.31|734700
6179187|5865|VAR|2013-12-20|77.19|77.27|75.87|76.07|1255400
6179188|5865|VAR|2013-12-19|78.26|78.26|76.42|76.77|529800
6179189|5865|VAR|2013-12-18|76.44|78.03|76.09|78.02|542200
6179190|5865|VAR|2013-12-17|76.78|76.97|75.54|76.25|732600
6179191|5865|VAR|2013-12-16|76.85|77.03|76.39|76.82|345700
6179192|5865|VAR|2013-12-13|75.91|76.81|75.54|76.46|523900
6179193|5865|VAR|2013-12-12|76.97|76.98|75.65|75.89|829300
6179194|5865|VAR|2013-12-11|78.75|78.85|76.93|77.01|499200
6179195|5865|VAR|2013-12-10|79.06|79.35|78.45|78.76|503900
6179196|5865|VAR|2013-12-09|79.3|79.52|78.98|79.25|535300
6179197|5865|VAR|2013-12-06|79.86|80.1|79.02|79.32|523400
6179198|5865|VAR|2013-12-05|79.71|80.32|78.72|78.85|1177900
6179199|5865|VAR|2013-12-04|78.79|80.4|78.68|79.84|2187800
6179200|5865|VAR|2013-12-03|78.89|79.43|78.59|79.37|1152600
6179201|5865|VAR|2013-12-02|78.05|79.34|77.97|79.24|1535400
6193252|5880|VIPS|2014-01-17|104.38|104.82|101.27|101.84|577100
6193253|5880|VIPS|2014-01-16|97.77|104.36|97.39|103.81|1615600
6193254|5880|VIPS|2014-01-15|93|97|89.89|96.44|928700
6193255|5880|VIPS|2014-01-14|89.72|94.89|89.28|93.18|723000
6193256|5880|VIPS|2014-01-13|90.16|93.08|86.12|88.32|817700
6193257|5880|VIPS|2014-01-10|89.05|89.58|86.94|88.52|472100
6193258|5880|VIPS|2014-01-09|93|94.14|87.08|88.42|1222900
6193259|5880|VIPS|2014-01-08|90.32|94.27|88.87|92.57|1547900
6193260|5880|VIPS|2014-01-07|81.05|90.94|80.21|90.51|1072900
6193261|5880|VIPS|2014-01-06|84.74|86.5|81.61|82.28|963300
6193262|5880|VIPS|2014-01-03|87.07|87.95|83.1|85.1|704200
6193263|5880|VIPS|2014-01-02|82.62|88.26|82.62|86.98|1176300
6193264|5880|VIPS|2013-12-31|83.24|84.9|82.64|83.68|329600
6193265|5880|VIPS|2013-12-30|83.34|83.71|80|82.21|375700
6193266|5880|VIPS|2013-12-27|83.91|85.6|83.56|84.15|713100
6193267|5880|VIPS|2013-12-26|84.95|85.35|82.51|83.99|620500
6193268|5880|VIPS|2013-12-24|85|85.9|84.7|85.29|505600
6193269|5880|VIPS|2013-12-23|82.35|85.65|81.79|85.17|1404400
6193270|5880|VIPS|2013-12-20|79.79|81.3|79.18|80.9|504600
6193271|5880|VIPS|2013-12-19|75.61|81.39|74.57|80.69|1223900
6173497|5859|VR|2014-01-02|40.13|40.2|38.31|38.35|1563300
6173498|5859|VR|2013-12-31|40.01|40.33|39.99|40.29|516900
6173499|5859|VR|2013-12-30|39.53|39.96|39.34|39.92|486000
6173500|5859|VR|2013-12-27|39.47|39.54|39.3|39.47|741800
6173501|5859|VR|2013-12-26|39.62|39.65|39.3|39.47|222900
6173502|5859|VR|2013-12-24|38.83|39.4|38.77|39.35|199500
6173503|5859|VR|2013-12-23|39.24|39.24|38.95|38.95|391100
6173504|5859|VR|2013-12-20|39.07|39.12|38.89|39.05|739200
6173505|5859|VR|2013-12-19|38.64|38.97|38.49|38.93|854800
6173506|5859|VR|2013-12-18|38.49|38.69|38.32|38.69|530500
6173507|5859|VR|2013-12-17|38.53|38.68|38.37|38.4|821500
6173508|5859|VR|2013-12-16|38.94|39.06|38.42|38.53|894000
6173509|5859|VR|2013-12-13|39.33|39.52|38.75|38.86|621900
6173510|5859|VR|2013-12-12|39.23|39.67|39.23|39.32|610300
6173511|5859|VR|2013-12-11|39.09|39.65|38.94|39.24|1006800
6173512|5859|VR|2013-12-10|39.81|40.18|39.77|39.84|604300
6173513|5859|VR|2013-12-09|40.33|40.42|39.78|39.96|764300
6173514|5859|VR|2013-12-06|39.58|40.31|39.5|40.31|650800
6173515|5859|VR|2013-12-05|39.61|39.78|39.25|39.4|492100
6173516|5859|VR|2013-12-04|39.77|40.13|39.28|39.69|540400
6173517|5859|VR|2013-12-03|40.08|40.26|39.77|39.86|930600
6173518|5859|VR|2013-12-02|40.48|40.48|39.93|39.99|796500
6204227|5894|VNO|2014-01-17|92.88|92.9|91.46|91.78|791900
6204228|5894|VNO|2014-01-16|91.99|92.74|91.87|92.57|485800
6204229|5894|VNO|2014-01-15|91.43|92.4|91.43|92.01|632200
6204230|5894|VNO|2014-01-14|91.04|91.8|90.85|91.52|614600
6204231|5894|VNO|2014-01-13|91.22|92.13|90.61|90.94|700600
6204232|5894|VNO|2014-01-10|90.8|91.98|90.65|91.7|963600
6204233|5894|VNO|2014-01-09|89.97|90.5|88.63|90.45|680300
6204234|5894|VNO|2014-01-08|90.11|90.55|89.27|89.89|629400
6204235|5894|VNO|2014-01-07|89.24|90.67|89.15|90.5|738100
6204236|5894|VNO|2014-01-06|89.74|89.88|88.84|89.24|708000
6204237|5894|VNO|2014-01-03|88.64|90.02|88.28|89.57|643100
6204238|5894|VNO|2014-01-02|89.16|89.29|87.82|88.64|783900
6204239|5894|VNO|2013-12-31|89.75|89.88|88.55|88.79|1038700
6204240|5894|VNO|2013-12-30|89.77|90.3|89.45|89.75|435200
6204241|5894|VNO|2013-12-27|89.56|90.03|88.47|89.9|660800
6204242|5894|VNO|2013-12-26|89.27|89.64|88.85|89.21|519200
6204243|5894|VNO|2013-12-24|89.44|89.82|88.83|89.09|311200
6204244|5894|VNO|2013-12-23|89.06|89.85|88.77|89.11|1121300
6204245|5894|VNO|2013-12-20|88.48|89.02|88.23|88.84|1079500
6204246|5894|VNO|2013-12-19|89.49|89.7|88.32|88.6|1059200
6204247|5894|VNO|2013-12-18|88.26|90.11|87.15|89.9|1326500
6204248|5894|VNO|2013-12-17|87.58|88.39|87.21|88.02|745400
6204249|5894|VNO|2013-12-16|88.16|88.22|87.3|87.77|750400
6204250|5894|VNO|2013-12-13|87.42|88.54|86.97|88.07|749100
6204251|5894|VNO|2013-12-12|87.9|88.3|86.83|87.29|1561000
6204252|5894|VNO|2013-12-11|90.5|90.5|87.61|87.86|760400
6204253|5894|VNO|2013-12-10|90.34|90.98|90.08|90.51|956800
6204254|5894|VNO|2013-12-09|91|91.11|90|90.49|984900
6204255|5894|VNO|2013-12-06|90.12|90.76|89.36|90.75|755900
6204256|5894|VNO|2013-12-05|89.15|89.9|88.27|89.64|876300
6204257|5894|VNO|2013-12-04|88.48|89.9|88.17|89.68|920200
6204258|5894|VNO|2013-12-03|88.11|89.49|87.94|88.98|1018900
6204259|5894|VNO|2013-12-02|87.75|88.76|86.86|87.92|584700
6262127|5961|HYI|2014-01-17|18.05|18.21|18.01|18.18|125300
6262128|5961|HYI|2014-01-16|17.96|18.03|17.92|18.03|99800
6262129|5961|HYI|2014-01-15|17.9|17.95|17.87|17.93|71400
6262130|5961|HYI|2014-01-14|17.85|17.9|17.83|17.89|85600
6262131|5961|HYI|2014-01-13|17.8|17.89|17.8|17.89|91300
6262132|5961|HYI|2014-01-10|17.91|17.91|17.8|17.84|76300
6262133|5961|HYI|2014-01-09|17.79|17.84|17.78|17.84|67700
6262134|5961|HYI|2014-01-08|17.79|17.83|17.72|17.78|100700
6262135|5961|HYI|2014-01-07|17.79|17.82|17.7|17.81|85300
6262136|5961|HYI|2014-01-06|17.79|17.87|17.64|17.7|85000
6262137|5961|HYI|2014-01-03|17.72|17.82|17.71|17.8|49300
6262138|5961|HYI|2014-01-02|17.7|17.86|17.63|17.86|72500
6262139|5961|HYI|2013-12-31|17.55|17.73|17.55|17.71|138200
6262140|5961|HYI|2013-12-30|17.69|17.74|17.57|17.62|168500
6262141|5961|HYI|2013-12-27|17.82|17.87|17.63|17.68|101300
6262142|5961|HYI|2013-12-26|17.89|17.95|17.8|17.87|52700
6262143|5961|HYI|2013-12-24|17.79|17.93|17.73|17.93|77900
6262144|5961|HYI|2013-12-23|17.6|17.8|17.55|17.79|289400
6262145|5961|HYI|2013-12-20|17.54|17.55|17.46|17.54|120200
6262146|5961|HYI|2013-12-19|17.63|17.63|17.45|17.54|136800
6262147|5961|HYI|2013-12-18|17.48|17.63|17.4|17.63|91800
6262148|5961|HYI|2013-12-17|17.54|17.6|17.52|17.6|52200
6262149|5961|HYI|2013-12-16|17.5|17.54|17.46|17.54|125700
6209536|5904|WRB|2013-12-16|42.64|42.86|42.3|42.36|917500
6209537|5904|WRB|2013-12-13|42.62|42.79|42.44|42.59|598200
6209538|5904|WRB|2013-12-12|42.26|42.66|42.25|42.44|516500
6209539|5904|WRB|2013-12-11|43.21|43.35|42.33|42.35|1116500
6209540|5904|WRB|2013-12-10|43.39|43.49|43.2|43.24|913100
6209541|5904|WRB|2013-12-09|43.25|43.63|43.25|43.49|766700
6209542|5904|WRB|2013-12-06|43.21|43.56|43.08|43.26|742400
6209543|5904|WRB|2013-12-05|42.83|42.84|42.57|42.84|504100
6209544|5904|WRB|2013-12-04|42.92|43.17|42.63|42.9|382200
6209545|5904|WRB|2013-12-03|42.88|43.19|42.81|43.12|538500
6209546|5904|WRB|2013-12-02|43.17|43.64|42.7|43.03|821300
6231612|5924|WTS|2014-01-17|59.69|59.95|59.3|59.91|222100
6231613|5924|WTS|2014-01-16|59.65|59.99|59.39|59.72|124700
6231614|5924|WTS|2014-01-15|59.48|59.97|59.48|59.73|172900
6231615|5924|WTS|2014-01-14|58.34|59.43|58.34|59.41|129400
6231616|5924|WTS|2014-01-13|58.68|59.13|57.7|57.97|170800
6231617|5924|WTS|2014-01-10|60.02|60.13|58.65|58.94|306500
6231618|5924|WTS|2014-01-09|60.25|60.54|59.68|60.22|77600
6231619|5924|WTS|2014-01-08|59.93|60.5|59.67|60.03|82000
6231620|5924|WTS|2014-01-07|59.65|60|59.46|59.82|300900
6231621|5924|WTS|2014-01-06|60.19|60.52|59.31|59.38|117600
6231622|5924|WTS|2014-01-03|60.5|60.87|59.98|60.07|123300
6231623|5924|WTS|2014-01-02|61.78|61.81|60.39|60.48|86100
6231624|5924|WTS|2013-12-31|61.61|61.99|61.39|61.87|83500
6231625|5924|WTS|2013-12-30|62.25|62.51|61.58|61.66|70200
6231626|5924|WTS|2013-12-27|62.49|62.66|61.96|62.19|56700
6231627|5924|WTS|2013-12-26|62.03|62.51|62.03|62.21|123300
6231628|5924|WTS|2013-12-24|61.34|62.26|61.34|61.9|55900
6231629|5924|WTS|2013-12-23|60.42|61.38|60.42|61.23|80400
6231630|5924|WTS|2013-12-20|59.71|60.41|58.91|60.05|446300
6231631|5924|WTS|2013-12-19|60.01|60.4|59.28|59.69|121200
6231632|5924|WTS|2013-12-18|59.63|60.07|58.86|60.07|157300
6231633|5924|WTS|2013-12-17|59.92|59.92|59.31|59.71|102900
6231634|5924|WTS|2013-12-16|58.53|59.91|58.46|59.79|116300
6231635|5924|WTS|2013-12-13|58.64|59.02|58.23|58.38|104200
6231636|5924|WTS|2013-12-12|58.77|59.32|58.55|58.6|132300
6231637|5924|WTS|2013-12-11|58.98|59.11|58.58|58.8|169800
6231638|5924|WTS|2013-12-10|58.93|59.4|58.69|58.93|146800
6231639|5924|WTS|2013-12-09|58.97|59.32|58.65|59.18|73800
6231640|5924|WTS|2013-12-06|58.25|59.46|58.17|58.93|88800
6231641|5924|WTS|2013-12-05|58.43|58.91|57.82|57.9|89900
6231642|5924|WTS|2013-12-04|58.87|59.65|58.25|58.42|237600
6231643|5924|WTS|2013-12-03|58.99|59.3|58.79|59.19|72100
6231644|5924|WTS|2013-12-02|60.09|60.66|59.02|59.26|77900
6253254|5954|ESD|2014-01-17|17.17|17.29|17.16|17.24|163100
6253255|5954|ESD|2014-01-16|17.25|17.3|17.2|17.26|128600
6253256|5954|ESD|2014-01-15|17.36|17.36|17.21|17.26|136500
6253257|5954|ESD|2014-01-14|17.43|17.47|17.34|17.4|91500
6253258|5954|ESD|2014-01-13|17.54|17.55|17.38|17.47|112500
6253259|5954|ESD|2014-01-10|17.4|17.54|17.38|17.54|84300
6253260|5954|ESD|2014-01-09|17.48|17.5|17.35|17.4|102800
6253261|5954|ESD|2014-01-08|17.4|17.49|17.33|17.49|130900
6253262|5954|ESD|2014-01-07|17.34|17.52|17.27|17.47|119100
6253263|5954|ESD|2014-01-06|17.23|17.32|17.22|17.26|82400
6253264|5954|ESD|2014-01-03|17.32|17.36|17.16|17.21|121300
6253265|5954|ESD|2014-01-02|17.2|17.33|17.16|17.33|151300
6253266|5954|ESD|2013-12-31|17.15|17.3|17.15|17.2|246300
6253267|5954|ESD|2013-12-30|17.14|17.24|17.11|17.21|261000
6253268|5954|ESD|2013-12-27|17.25|17.27|17.11|17.21|165800
6253269|5954|ESD|2013-12-26|17.25|17.28|17.21|17.28|147900
6253270|5954|ESD|2013-12-24|17.2|17.24|17.15|17.23|112500
6253271|5954|ESD|2013-12-23|16.99|17.25|16.94|17.15|235700
6253272|5954|ESD|2013-12-20|16.83|16.99|16.83|16.96|131700
6253273|5954|ESD|2013-12-19|17.02|17.05|16.86|16.87|214800
6253274|5954|ESD|2013-12-18|16.96|17.12|16.9|17.08|210500
6253275|5954|ESD|2013-12-17|16.86|17.09|16.85|17.09|156900
6253276|5954|ESD|2013-12-16|16.81|16.98|16.81|16.89|244100
6253277|5954|ESD|2013-12-13|16.71|16.83|16.66|16.83|194200
6253278|5954|ESD|2013-12-12|16.71|16.84|16.71|16.77|133700
6253279|5954|ESD|2013-12-11|16.74|16.77|16.69|16.72|165200
6253280|5954|ESD|2013-12-10|16.71|16.79|16.7|16.72|132600
6253281|5954|ESD|2013-12-09|16.77|16.78|16.66|16.68|321300
6253282|5954|ESD|2013-12-06|16.77|16.79|16.64|16.78|356100
6253283|5954|ESD|2013-12-05|16.86|16.86|16.7|16.7|126400
6253284|5954|ESD|2013-12-04|16.7|16.91|16.66|16.88|614600
6253285|5954|ESD|2013-12-03|16.79|16.84|16.65|16.75|241700
6253286|5954|ESD|2013-12-02|16.96|16.96|16.8|16.84|132600
6216044|5910|WDR|2014-01-17|68.94|69.13|68.09|68.24|520400
6198618|5887|VC|2013-12-05|79|79.16|78.26|78.57|550900
6198619|5887|VC|2013-12-04|78.49|79.55|78.49|79.02|1326100
6198620|5887|VC|2013-12-03|78.81|79.12|77.93|78.56|551300
6198621|5887|VC|2013-12-02|78.89|79.58|78.52|78.82|689400
6200480|5889|VMW|2014-01-17|98.35|98.89|95.82|98.2|2927000
6200481|5889|VMW|2014-01-16|99.79|101.52|98.22|99.33|3110400
6200482|5889|VMW|2014-01-15|96.72|98.61|96.55|98.33|2303800
6200483|5889|VMW|2014-01-14|93.48|97.07|93.23|96.73|3294000
6200484|5889|VMW|2014-01-13|93.51|94.1|92.63|93.01|1188300
6200485|5889|VMW|2014-01-10|93.39|94.88|92.17|93.26|1505600
6200486|5889|VMW|2014-01-09|93.51|93.92|92.12|92.84|921500
6200487|5889|VMW|2014-01-08|94.51|95.54|92.89|93.45|2004500
6200488|5889|VMW|2014-01-07|89.85|94.87|89.85|94.71|4447400
6200489|5889|VMW|2014-01-06|89.68|90|88.59|89.07|903400
6200490|5889|VMW|2014-01-03|89.49|90|89.28|89.42|729600
6200491|5889|VMW|2014-01-02|88.87|89.63|88.47|89.5|1158700
6200492|5889|VMW|2013-12-31|89.3|90.18|89.12|89.71|817200
6200493|5889|VMW|2013-12-30|88.89|89.15|88.4|89.15|929000
6200494|5889|VMW|2013-12-27|89.3|89.65|88.66|88.96|823900
6200495|5889|VMW|2013-12-26|89.5|89.71|88.29|88.85|1245700
6200496|5889|VMW|2013-12-24|89.09|89.68|89.02|89.44|636800
6200497|5889|VMW|2013-12-23|90.26|90.42|88.35|88.9|2405700
6200498|5889|VMW|2013-12-20|88.04|90.91|88.04|90.18|4208000
6200499|5889|VMW|2013-12-19|87.5|88.62|87.2|87.35|1966700
6200500|5889|VMW|2013-12-18|86.9|87.95|85.76|87.54|1602900
6200501|5889|VMW|2013-12-17|86.39|87.25|85|86.72|1420000
6200502|5889|VMW|2013-12-16|85.67|87.42|85.48|86.49|2102900
6200503|5889|VMW|2013-12-13|86.47|87|85.4|85.62|1692900
6200504|5889|VMW|2013-12-12|85.17|86.66|85.09|86.26|1934700
6200505|5889|VMW|2013-12-11|86.5|87.03|85.3|85.6|2245900
6200506|5889|VMW|2013-12-10|86.7|86.95|85.62|86.62|2078800
6200507|5889|VMW|2013-12-09|86.37|87.41|85.68|87.1|2638200
6200508|5889|VMW|2013-12-06|85.03|86.83|84.49|86.48|3000500
6200509|5889|VMW|2013-12-05|83.51|85.27|83.51|84.16|2939100
6200510|5889|VMW|2013-12-04|79.94|84.28|79.79|83.7|3297000
6200511|5889|VMW|2013-12-03|78.86|80.85|78.86|80.06|1831700
6200512|5889|VMW|2013-12-02|80.49|80.69|79.37|79.51|1370700
6196798|5885|VSH|2014-01-17|13.85|14.5|13.85|14.45|2518600
6196799|5885|VSH|2014-01-16|14.15|14.22|13.88|13.92|775000
6196800|5885|VSH|2014-01-15|13.79|14.22|13.79|14.2|1057100
6196801|5885|VSH|2014-01-14|13.6|13.84|13.59|13.81|643100
6196802|5885|VSH|2014-01-13|13.68|13.75|13.47|13.52|836000
6196803|5885|VSH|2014-01-10|13.52|13.76|13.46|13.75|739700
6196804|5885|VSH|2014-01-09|13.34|13.56|13.31|13.49|881600
6196805|5885|VSH|2014-01-08|13.05|13.34|13.01|13.32|1017400
6196806|5885|VSH|2014-01-07|13.04|13.19|12.9|13.05|759400
6196807|5885|VSH|2014-01-06|13.32|13.42|12.93|12.97|1222000
6196808|5885|VSH|2014-01-03|13.18|13.39|13.12|13.26|692600
6196809|5885|VSH|2014-01-02|13.17|13.24|13.09|13.12|797200
6196810|5885|VSH|2013-12-31|13.26|13.37|13.23|13.26|537700
6196811|5885|VSH|2013-12-30|13.13|13.26|13.1|13.22|565200
6196812|5885|VSH|2013-12-27|13.09|13.13|13.03|13.11|371900
6196813|5885|VSH|2013-12-26|13.17|13.19|13|13.04|380800
6196814|5885|VSH|2013-12-24|13|13.15|13|13.1|343000
6196815|5885|VSH|2013-12-23|13.03|13.11|12.95|13.07|541400
6196816|5885|VSH|2013-12-20|12.76|13|12.76|12.95|1248800
6196817|5885|VSH|2013-12-19|12.82|12.85|12.65|12.71|636000
6196818|5885|VSH|2013-12-18|12.92|12.95|12.59|12.85|680300
6196819|5885|VSH|2013-12-17|12.74|12.97|12.73|12.88|1309800
6196820|5885|VSH|2013-12-16|12.36|12.98|12.33|12.7|1447500
6196821|5885|VSH|2013-12-13|12.26|12.28|12.13|12.2|837800
6196822|5885|VSH|2013-12-12|12.28|12.33|12.15|12.2|670400
6196823|5885|VSH|2013-12-11|12.71|12.76|12.26|12.3|640500
6196824|5885|VSH|2013-12-10|12.53|12.83|12.52|12.7|643900
6196825|5885|VSH|2013-12-09|12.56|12.63|12.5|12.59|650800
6196826|5885|VSH|2013-12-06|12.4|12.57|12.38|12.53|557900
6196827|5885|VSH|2013-12-05|12.34|12.39|12.25|12.37|736000
6196828|5885|VSH|2013-12-04|12.37|12.44|12.21|12.34|2099300
6196829|5885|VSH|2013-12-03|12.84|12.94|12.44|12.45|1583400
6196830|5885|VSH|2013-12-02|12.92|13.06|12.75|12.92|519300
6206902|5902|WTI|2014-01-17|14.5|14.7|14.23|14.3|367600
6206903|5902|WTI|2014-01-16|14.32|14.69|14.24|14.51|375900
6206904|5902|WTI|2014-01-15|14.61|14.91|14.29|14.37|747300
6206905|5902|WTI|2014-01-14|14.6|15.29|14.47|14.66|1139400
6206906|5902|WTI|2014-01-13|14.73|14.93|14.27|14.45|694000
6206907|5902|WTI|2014-01-10|14.65|14.82|14.48|14.75|502900
6206908|5902|WTI|2014-01-09|14.75|14.83|14.31|14.53|751400
6206909|5902|WTI|2014-01-08|15.1|15.15|14.52|14.66|647700
6193272|5880|VIPS|2013-12-18|78.18|78.49|74.04|75.63|846700
6193273|5880|VIPS|2013-12-17|76.64|78.06|73.42|77.29|301600
6193274|5880|VIPS|2013-12-16|80.51|81.3|76.8|77.34|467000
6193275|5880|VIPS|2013-12-13|78.66|81.8|78.16|80.54|734600
6193276|5880|VIPS|2013-12-12|78|78.74|77.05|77.85|589000
6193277|5880|VIPS|2013-12-11|82.98|82.98|78.2|78.35|1009400
6193278|5880|VIPS|2013-12-10|79.84|82.87|71.29|80.46|4049400
6193279|5880|VIPS|2013-12-09|82.53|83.5|78.57|80.3|956000
6193280|5880|VIPS|2013-12-06|82|83.78|81.18|82.55|631800
6193281|5880|VIPS|2013-12-05|83|83.81|80.74|81.64|678000
6193282|5880|VIPS|2013-12-04|84.58|85|82.08|83.08|649100
6193283|5880|VIPS|2013-12-03|84.09|85.59|83.47|85|745800
6193284|5880|VIPS|2013-12-02|83.04|84.77|82.69|84.05|1022700
6191831|5877|VCO|2014-01-17|35.99|36|35.3|35.95|700
6191832|5877|VCO|2014-01-16|36.29|36.29|35.7|35.75|5300
6191833|5877|VCO|2014-01-15|36.3|36.3|36|36.05|2200
6191834|5877|VCO|2014-01-14|36|36.66|36|36|8400
6191835|5877|VCO|2014-01-13|36.16|36.66|36.16|36.22|1700
6191836|5877|VCO|2014-01-10|35.69|36.15|35.69|36.15|900
6191837|5877|VCO|2014-01-09|35.66|35.68|35.66|35.68|700
6191838|5877|VCO|2014-01-08|36.01|36.04|35.51|35.8|8700
6191839|5877|VCO|2014-01-07|36.5|36.5|36.5|36.5|200
6191840|5877|VCO|2014-01-06|36.25|36.25|36|36|11800
6191841|5877|VCO|2014-01-03|36.44|36.48|36.44|36.45|800
6191842|5877|VCO|2014-01-02|37.19|37.55|36.5|36.5|2200
6191843|5877|VCO|2013-12-31|37|37.55|37|37.25|1300
6191844|5877|VCO|2013-12-30|37.7|39.5|36.93|37.02|4500
6191845|5877|VCO|2013-12-27|36.85|37.7|36.85|37.59|2700
6191846|5877|VCO|2013-12-26|36.26|36.82|36.25|36.82|4500
6191847|5877|VCO|2013-12-24|36|36.09|36|36.09|500
6191848|5877|VCO|2013-12-23|36|36.33|36|36.14|6500
6191849|5877|VCO|2013-12-20|35.2|35.63|35|35.1|6700
6191850|5877|VCO|2013-12-19|35.36|35.63|35.25|35.25|3100
6191851|5877|VCO|2013-12-18|36|36|35.32|35.52|4500
6191852|5877|VCO|2013-12-17|34.45|36.02|34.45|35.98|7300
6191853|5877|VCO|2013-12-16|34.5|37.28|33.1|34.45|24500
6191854|5877|VCO|2013-12-13|34.35|34.67|34.35|34.55|900
6191855|5877|VCO|2013-12-12|35|35.01|34.49|34.5|4100
6191856|5877|VCO|2013-12-11|35.15|35.5|35|35.5|7100
6191857|5877|VCO|2013-12-10|35.34|35.41|35.06|35.09|9200
6191858|5877|VCO|2013-12-09|35.75|35.83|35.33|35.33|8600
6191859|5877|VCO|2013-12-06|35.75|36|35.55|35.92|4400
6191860|5877|VCO|2013-12-05|35.64|35.93|35.64|35.75|2900
6191861|5877|VCO|2013-12-04|36|36|35.55|35.68|1700
6191862|5877|VCO|2013-12-03|36.88|36.88|36|36|7800
6191863|5877|VCO|2013-12-02|38|38|36.88|37.15|10400
6222470|5916|WLT|2014-01-17|14.15|14.39|13.93|13.96|3971200
6222471|5916|WLT|2014-01-16|14|14.22|13.74|14.15|4749400
6222472|5916|WLT|2014-01-15|13.66|14.18|13.63|13.95|5874100
6222473|5916|WLT|2014-01-14|13.44|13.71|13.33|13.43|4473700
6222474|5916|WLT|2014-01-13|13.83|14.04|13.28|13.32|6117500
6222475|5916|WLT|2014-01-10|13.98|14.29|13.76|13.8|5899000
6222476|5916|WLT|2014-01-09|14.38|14.42|13.75|13.94|9257300
6222477|5916|WLT|2014-01-08|14.85|15.08|14.51|14.58|4592700
6222478|5916|WLT|2014-01-07|15.68|15.82|14.75|14.92|9091600
6222479|5916|WLT|2014-01-06|15.95|16.1|15.4|15.63|5868300
6222480|5916|WLT|2014-01-03|16.43|16.73|15.95|15.98|5240200
6222481|5916|WLT|2014-01-02|16.5|17.02|16.28|16.43|6003100
6222482|5916|WLT|2013-12-31|16.77|17.08|16.52|16.63|4624100
6222483|5916|WLT|2013-12-30|16.93|17.42|16.42|16.78|8646600
6222484|5916|WLT|2013-12-27|15.81|16.75|15.63|16.72|8303800
6222485|5916|WLT|2013-12-26|15.86|16.03|15.52|15.6|5081300
6222486|5916|WLT|2013-12-24|15.4|16.34|15.4|15.88|5124700
6222487|5916|WLT|2013-12-23|14.86|15.7|14.83|15.4|5941900
6222488|5916|WLT|2013-12-20|15.3|15.57|14.71|14.79|5957100
6222489|5916|WLT|2013-12-19|14.69|15.73|14.69|15.36|5829100
6222490|5916|WLT|2013-12-18|14.53|15.22|14.41|14.83|6839800
6222491|5916|WLT|2013-12-17|14.45|14.72|14.22|14.56|3846200
6222492|5916|WLT|2013-12-16|14.41|14.74|14.25|14.53|3607100
6222493|5916|WLT|2013-12-13|14.58|14.8|14.38|14.41|3697800
6222494|5916|WLT|2013-12-12|14.91|14.99|14.33|14.55|5737000
6222495|5916|WLT|2013-12-11|15.63|15.9|14.79|14.92|6869700
6222496|5916|WLT|2013-12-10|15.98|16.43|15.65|15.72|6287700
6222497|5916|WLT|2013-12-09|15.15|16.28|15.02|16.21|9977400
6222498|5916|WLT|2013-12-06|15.61|16.03|15.11|15.17|8491600
6222499|5916|WLT|2013-12-05|14.53|15.54|14.53|15.5|8813400
6222500|5916|WLT|2013-12-04|14.52|15.09|14.42|14.68|5995400
6222501|5916|WLT|2013-12-03|14.28|14.97|14.09|14.62|6328000
6262150|5961|HYI|2013-12-13|17.52|17.52|17.43|17.51|102000
6262151|5961|HYI|2013-12-12|17.55|17.55|17.43|17.53|138400
6262152|5961|HYI|2013-12-11|17.57|17.58|17.49|17.54|92200
6262153|5961|HYI|2013-12-10|17.54|17.63|17.45|17.55|208700
6262154|5961|HYI|2013-12-09|17.52|17.6|17.5|17.57|104700
6262155|5961|HYI|2013-12-06|17.5|17.59|17.47|17.59|96900
6262156|5961|HYI|2013-12-05|17.47|17.56|17.47|17.54|109100
6262157|5961|HYI|2013-12-04|17.5|17.55|17.45|17.55|117900
6262158|5961|HYI|2013-12-03|17.62|17.62|17.45|17.55|118500
6262159|5961|HYI|2013-12-02|17.64|17.66|17.53|17.64|85400
6258209|5958|GDF|2014-01-17|11.11|11.12|11.06|11.07|29800
6258210|5958|GDF|2014-01-16|11.05|11.1|11.02|11.06|58100
6258211|5958|GDF|2014-01-15|11|11|10.95|10.99|31600
6258212|5958|GDF|2014-01-14|11|11.05|10.93|10.97|29100
6258213|5958|GDF|2014-01-13|10.98|10.99|10.92|10.95|17700
6258214|5958|GDF|2014-01-10|10.96|11|10.92|11|49800
6258215|5958|GDF|2014-01-09|10.92|10.96|10.9|10.91|21500
6258216|5958|GDF|2014-01-08|10.92|10.95|10.89|10.94|43400
6258217|5958|GDF|2014-01-07|10.9|10.95|10.9|10.95|36200
6258218|5958|GDF|2014-01-06|10.86|10.9|10.8|10.89|51300
6258219|5958|GDF|2014-01-03|10.83|10.83|10.77|10.82|23400
6258220|5958|GDF|2014-01-02|10.78|10.81|10.74|10.79|40900
6258221|5958|GDF|2013-12-31|10.81|10.86|10.71|10.83|83400
6258222|5958|GDF|2013-12-30|10.95|10.95|10.8|10.81|62300
6258223|5958|GDF|2013-12-27|10.95|10.95|10.9|10.91|43500
6258224|5958|GDF|2013-12-26|10.92|10.95|10.85|10.95|50800
6258225|5958|GDF|2013-12-24|10.87|10.9|10.76|10.87|68300
6258226|5958|GDF|2013-12-23|10.75|10.89|10.72|10.83|154600
6258227|5958|GDF|2013-12-20|10.62|10.73|10.62|10.72|59600
6258228|5958|GDF|2013-12-19|10.71|10.72|10.64|10.67|66200
6258229|5958|GDF|2013-12-18|10.61|10.71|10.61|10.71|47800
6258230|5958|GDF|2013-12-17|10.77|10.77|10.7|10.74|44600
6258231|5958|GDF|2013-12-16|10.74|10.76|10.7|10.73|117800
6258232|5958|GDF|2013-12-13|10.73|10.75|10.7|10.75|38100
6258233|5958|GDF|2013-12-12|10.78|10.81|10.66|10.75|55300
6258234|5958|GDF|2013-12-11|10.76|10.79|10.71|10.74|31300
6258235|5958|GDF|2013-12-10|10.63|10.78|10.63|10.72|61400
6258236|5958|GDF|2013-12-09|10.77|10.77|10.62|10.7|39200
6258237|5958|GDF|2013-12-06|10.74|10.75|10.65|10.72|62700
6258238|5958|GDF|2013-12-05|10.68|10.8|10.61|10.77|82900
6258239|5958|GDF|2013-12-04|10.87|10.9|10.77|10.79|52800
6258240|5958|GDF|2013-12-03|10.93|10.98|10.88|10.97|90300
6258241|5958|GDF|2013-12-02|10.88|10.94|10.86|10.91|34000
6217350|5911|WAGE|2014-01-17|66.47|68.31|64.95|65.24|363100
6217351|5911|WAGE|2014-01-16|64.72|66.91|64.34|66.74|270000
6217352|5911|WAGE|2014-01-15|63.77|65.5|63.66|64.91|299000
6217353|5911|WAGE|2014-01-14|62.08|63.89|61.93|63.85|189400
6217354|5911|WAGE|2014-01-13|62.75|62.9|61.38|61.77|241800
6217355|5911|WAGE|2014-01-10|62.39|63.62|61.74|63.15|207600
6217356|5911|WAGE|2014-01-09|63.26|63.58|61.51|62.58|252000
6217357|5911|WAGE|2014-01-08|61.41|63.28|60.57|63.27|327600
6217358|5911|WAGE|2014-01-07|60.19|61.99|59.55|61.43|286900
6217359|5911|WAGE|2014-01-06|60.5|60.64|59.72|60.1|242700
6217360|5911|WAGE|2014-01-03|60.03|60.81|59.74|60.18|180100
6217361|5911|WAGE|2014-01-02|59.36|60.09|58.57|60.04|352600
6217362|5911|WAGE|2013-12-31|59.81|60.03|59.26|59.44|267100
6217363|5911|WAGE|2013-12-30|60.87|60.92|59.71|59.84|223700
6217364|5911|WAGE|2013-12-27|62.58|62.58|60|61.02|170000
6217365|5911|WAGE|2013-12-26|61.09|62.55|60.25|62.39|180400
6217366|5911|WAGE|2013-12-24|61.1|61.77|60.32|60.65|80100
6217367|5911|WAGE|2013-12-23|60.38|61.4|59.58|61.1|223700
6217368|5911|WAGE|2013-12-20|60.1|60.35|58.88|59.89|970400
6217369|5911|WAGE|2013-12-19|60.18|60.77|59.25|59.86|224500
6217370|5911|WAGE|2013-12-18|59.38|60.54|58.67|60.45|279300
6217371|5911|WAGE|2013-12-17|59.52|60.44|58.97|59.39|339700
6217372|5911|WAGE|2013-12-16|59.81|60.42|58.92|59.66|407500
6217373|5911|WAGE|2013-12-13|58.51|59.71|57.76|59.37|332100
6217374|5911|WAGE|2013-12-12|56.95|58.53|56.8|58.13|242500
6217375|5911|WAGE|2013-12-11|58.07|58.71|56.94|57.04|263700
6217376|5911|WAGE|2013-12-10|56.99|58.31|56.67|57.88|271900
6217377|5911|WAGE|2013-12-09|58.03|58.03|56.88|57.25|419000
6217378|5911|WAGE|2013-12-06|58.54|58.54|57.2|58.02|538100
6217379|5911|WAGE|2013-12-05|57.44|58.05|57.15|57.68|356000
6217380|5911|WAGE|2013-12-04|58.3|58.36|57.11|57.48|220800
6217381|5911|WAGE|2013-12-03|58.91|58.91|57.67|58.68|246500
6217382|5911|WAGE|2013-12-02|57.17|58.75|57.03|58.75|241500
6240877|5936|WCG|2014-01-17|71.1|71.34|70.05|70.24|328300
6240878|5936|WCG|2014-01-16|72.54|72.78|71.14|71.25|254600
6206910|5902|WTI|2014-01-07|14.93|15.31|14.84|15.2|428000
6206911|5902|WTI|2014-01-06|15.1|15.1|14.73|14.84|942800
6206912|5902|WTI|2014-01-03|15.37|15.51|15.01|15.05|659300
6206913|5902|WTI|2014-01-02|15.82|15.97|15.1|15.29|839200
6206914|5902|WTI|2013-12-31|16.09|16.15|15.79|16|395800
6206915|5902|WTI|2013-12-30|16.28|16.62|15.94|16.02|375000
6206916|5902|WTI|2013-12-27|16.2|16.49|15.82|16.3|377300
6206917|5902|WTI|2013-12-26|16.29|16.46|15.97|16|397100
6206918|5902|WTI|2013-12-24|15.82|16.22|15.65|16.17|303000
6206919|5902|WTI|2013-12-23|15.85|16.23|15.77|15.87|532400
6206920|5902|WTI|2013-12-20|15.55|15.89|15.5|15.77|1031200
6206921|5902|WTI|2013-12-19|15.11|15.64|15|15.55|534100
6206922|5902|WTI|2013-12-18|15.75|15.92|15.2|15.58|598300
6206923|5902|WTI|2013-12-17|15.46|15.8|15.04|15.74|858000
6206924|5902|WTI|2013-12-16|15.43|15.63|15.2|15.45|653700
6206925|5902|WTI|2013-12-13|15.41|15.56|14.93|15.36|636800
6206926|5902|WTI|2013-12-12|14.96|15.5|14.77|15.39|887300
6206927|5902|WTI|2013-12-11|15.67|15.81|14.82|14.93|988300
6206928|5902|WTI|2013-12-10|15.65|16.15|15.46|15.63|678900
6206929|5902|WTI|2013-12-09|15.69|15.83|15.27|15.62|802500
6206930|5902|WTI|2013-12-06|17.03|17.06|15.56|15.67|1087300
6206931|5902|WTI|2013-12-05|17.06|17.15|16.51|16.75|751700
6206932|5902|WTI|2013-12-04|16.7|17.55|16.67|17.16|860200
6206933|5902|WTI|2013-12-03|16.83|16.98|16.25|16.7|1093100
6206934|5902|WTI|2013-12-02|17.05|17.11|16.58|16.9|919800
6205596|5901|VMC|2014-01-17|59.93|59.98|59.3|59.65|841500
6205597|5901|VMC|2014-01-16|59.6|60.27|59.32|59.91|1272500
6205598|5901|VMC|2014-01-15|59.18|59.68|58.81|59.68|2008500
6205599|5901|VMC|2014-01-14|58.96|59.32|58.68|59.21|1538700
6205600|5901|VMC|2014-01-13|59.19|59.97|58.38|58.66|902000
6205601|5901|VMC|2014-01-10|60|60.06|59.1|59.42|1119600
6205602|5901|VMC|2014-01-09|59.56|59.93|58.8|59.82|716300
6205603|5901|VMC|2014-01-08|58.71|59.59|58.59|59.35|702000
6205604|5901|VMC|2014-01-07|58.27|59.04|58.25|58.84|901200
6205605|5901|VMC|2014-01-06|58.76|58.8|57.55|58.06|615500
6205606|5901|VMC|2014-01-03|58.74|59.65|58.55|58.59|436800
6205607|5901|VMC|2014-01-02|59.34|59.41|58.51|58.68|497000
6205608|5901|VMC|2013-12-31|59.4|59.7|58.85|59.42|513500
6205609|5901|VMC|2013-12-30|58.54|59.5|58.52|59.49|940900
6205610|5901|VMC|2013-12-27|58.65|58.65|58.07|58.64|360100
6205611|5901|VMC|2013-12-26|58.44|58.51|57.85|58.27|441900
6205612|5901|VMC|2013-12-24|57.66|58.36|57.45|57.99|322500
6205613|5901|VMC|2013-12-23|57.66|58.06|57.42|57.69|549400
6205614|5901|VMC|2013-12-20|57.7|57.99|57.3|57.34|1114400
6205615|5901|VMC|2013-12-19|57.49|57.59|56.59|57.16|447900
6205616|5901|VMC|2013-12-18|56.46|58.07|56.15|57.74|698500
6205617|5901|VMC|2013-12-17|56.42|56.67|55.99|56.49|496100
6205618|5901|VMC|2013-12-16|56.36|56.98|56.14|56.71|743000
6205619|5901|VMC|2013-12-13|56.75|56.75|55.3|56.13|864600
6205620|5901|VMC|2013-12-12|53.87|54.55|53.65|54.41|533700
6205621|5901|VMC|2013-12-11|54.97|55|53.69|53.9|662200
6205622|5901|VMC|2013-12-10|55.47|56.09|54.9|54.96|484300
6205623|5901|VMC|2013-12-09|55.98|56.56|55.26|55.61|591900
6205624|5901|VMC|2013-12-06|55.12|56.87|55.12|55.92|808900
6205625|5901|VMC|2013-12-05|54.24|54.79|53.94|54.62|588600
6205626|5901|VMC|2013-12-04|54.92|55.41|53.55|54.45|707500
6205627|5901|VMC|2013-12-03|56.21|56.57|54.73|55.51|426600
6205628|5901|VMC|2013-12-02|56.56|56.92|55.77|56.56|500200
6202466|5891|VCRA|2014-01-17|18.1|19.21|17.82|18.92|379400
6202467|5891|VCRA|2014-01-16|17.69|18.08|17.49|18.05|171200
6202468|5891|VCRA|2014-01-15|17.21|18.03|17.21|17.69|326700
6202469|5891|VCRA|2014-01-14|16.93|17.33|16.85|17.2|146900
6202470|5891|VCRA|2014-01-13|17.02|17.22|16.53|16.9|250000
6202471|5891|VCRA|2014-01-10|16.75|17.3|16.56|17.24|206100
6202472|5891|VCRA|2014-01-09|16.39|16.91|16.38|16.7|144000
6202473|5891|VCRA|2014-01-08|16.13|16.5|16.04|16.43|217900
6202474|5891|VCRA|2014-01-07|16.06|16.28|15.91|16.18|201900
6202475|5891|VCRA|2014-01-06|15.76|16.1|15.39|15.97|390100
6202476|5891|VCRA|2014-01-03|15.76|15.84|15.45|15.67|98800
6202477|5891|VCRA|2014-01-02|15.62|15.89|15.49|15.83|382000
6202478|5891|VCRA|2013-12-31|15.98|16.14|15.59|15.61|181800
6202479|5891|VCRA|2013-12-30|15.79|16.19|15.74|15.97|145500
6202480|5891|VCRA|2013-12-27|15.52|15.87|15.44|15.78|217100
6202481|5891|VCRA|2013-12-26|15.8|16.18|15.6|15.62|128500
6202482|5891|VCRA|2013-12-24|15.57|16.09|15.48|15.73|103900
6202483|5891|VCRA|2013-12-23|15.57|15.87|15.28|15.59|185200
6202484|5891|VCRA|2013-12-20|15.4|15.72|15.25|15.57|249500
6202485|5891|VCRA|2013-12-19|15.61|15.82|15.29|15.34|248500
6216045|5910|WDR|2014-01-16|68.15|69.11|67.88|68.9|820800
6216046|5910|WDR|2014-01-15|67.54|68.27|67.14|68.26|674100
6216047|5910|WDR|2014-01-14|66.32|67.35|66.31|67.17|611800
6216048|5910|WDR|2014-01-13|67.75|68.45|65.83|66.07|625800
6216049|5910|WDR|2014-01-10|66.97|68.08|66.76|67.75|722500
6216050|5910|WDR|2014-01-09|66.94|67.12|65.78|66.61|653500
6216051|5910|WDR|2014-01-08|67|67.31|66.59|67.02|479100
6216052|5910|WDR|2014-01-07|66.45|67.67|66.22|66.92|559400
6216053|5910|WDR|2014-01-06|66.42|66.89|65.78|65.8|735800
6216054|5910|WDR|2014-01-03|64.88|66.24|64.74|66.05|697700
6216055|5910|WDR|2014-01-02|64.87|65.22|64.57|64.76|634100
6216056|5910|WDR|2013-12-31|64.78|65.63|64.69|65.12|438000
6216057|5910|WDR|2013-12-30|64.84|65.16|64.66|64.71|351300
6216058|5910|WDR|2013-12-27|65.31|65.46|64.46|64.88|423700
6216059|5910|WDR|2013-12-26|65.37|65.38|64.74|65.1|350600
6216060|5910|WDR|2013-12-24|64.83|65.19|64.41|65.12|274300
6216061|5910|WDR|2013-12-23|64.87|65.29|64.47|64.95|785000
6216062|5910|WDR|2013-12-20|63.33|64.16|62.63|64.08|1044600
6216063|5910|WDR|2013-12-19|64.36|64.54|63.27|63.41|648700
6216064|5910|WDR|2013-12-18|62.83|64.33|62.03|64.28|700600
6216065|5910|WDR|2013-12-17|62.87|62.87|62.2|62.51|431600
6216066|5910|WDR|2013-12-16|62.34|63.21|62.34|62.87|475000
6216067|5910|WDR|2013-12-13|61.78|62.26|61.14|62.08|537300
6216068|5910|WDR|2013-12-12|61.19|61.82|61.06|61.33|714400
6216069|5910|WDR|2013-12-11|63.03|63.06|60.98|61.21|872700
6216070|5910|WDR|2013-12-10|63.44|63.61|62.95|63.01|536400
6216071|5910|WDR|2013-12-09|64.16|64.28|63.69|63.8|581300
6216072|5910|WDR|2013-12-06|63.62|64.46|63.44|63.99|805300
6216073|5910|WDR|2013-12-05|63.17|63.17|62.12|62.61|925400
6216074|5910|WDR|2013-12-04|62.92|63.82|62.44|63.5|399400
6216075|5910|WDR|2013-12-03|63.71|64.23|63.14|63.4|496700
6216076|5910|WDR|2013-12-02|63.98|64.76|63.56|64.1|592500
6217774|5912|WAG|2014-01-17|59.75|60|59.12|59.16|6007000
6217775|5912|WAG|2014-01-16|59.66|60.02|58.93|59.89|6523100
6217776|5912|WAG|2014-01-15|60.07|60.46|59.44|59.49|6321700
6217777|5912|WAG|2014-01-14|60.28|60.39|59.74|60|5759600
6217778|5912|WAG|2014-01-13|60.27|61.19|60.08|60.2|5422000
6217779|5912|WAG|2014-01-10|60.97|61.33|60|60.36|7371800
6217780|5912|WAG|2014-01-09|59.39|62.24|59.38|61.14|15062300
6217781|5912|WAG|2014-01-08|57.45|59.43|57.07|59.36|10369000
6217782|5912|WAG|2014-01-07|57.34|58.22|57.29|57.51|5804100
6217783|5912|WAG|2014-01-06|57.16|57.93|56.71|57.14|5842700
6217784|5912|WAG|2014-01-03|56.99|57.06|56.35|56.82|4261500
6217785|5912|WAG|2014-01-02|57.2|57.25|56.52|56.63|5370600
6217786|5912|WAG|2013-12-31|57.89|57.91|57.16|57.44|2949200
6217787|5912|WAG|2013-12-30|57.46|57.85|57.13|57.84|2874300
6217788|5912|WAG|2013-12-27|57.65|58.32|57.31|57.43|4282200
6217789|5912|WAG|2013-12-26|57.7|57.85|57.33|57.67|2487300
6217790|5912|WAG|2013-12-24|57.66|57.9|57.38|57.61|1967800
6217791|5912|WAG|2013-12-23|59.3|59.3|57.26|57.54|6887600
6217792|5912|WAG|2013-12-20|55.45|59.15|54.86|59.04|15009600
6217793|5912|WAG|2013-12-19|57.17|57.23|56.12|56.94|6123700
6217794|5912|WAG|2013-12-18|56.4|57.53|55.87|57.34|5900200
6217795|5912|WAG|2013-12-17|56.93|57.08|56.25|56.25|6521800
6217796|5912|WAG|2013-12-16|57.12|57.48|56.87|56.88|5445800
6217797|5912|WAG|2013-12-13|57.48|57.48|56.68|57.01|4230000
6217798|5912|WAG|2013-12-12|57.56|57.77|56.95|57.55|7672000
6217799|5912|WAG|2013-12-11|56.75|57.98|56.56|57.68|7089300
6217800|5912|WAG|2013-12-10|56.29|57.35|56.06|56.6|6250900
6217801|5912|WAG|2013-12-09|56.76|56.94|56.21|56.66|3884800
6217802|5912|WAG|2013-12-06|56.4|56.8|56.02|56.71|5285700
6217803|5912|WAG|2013-12-05|57.3|57.57|55.92|56.11|9734700
6217804|5912|WAG|2013-12-04|58.6|58.61|57.3|57.57|7922500
6217805|5912|WAG|2013-12-03|58.89|58.91|58.19|58.71|5314600
6217806|5912|WAG|2013-12-02|59.33|59.69|58.73|59.1|4774700
6213432|5908|WNC|2014-01-17|13.96|13.99|13.58|13.66|731900
6213433|5908|WNC|2014-01-16|13.92|14|13.64|13.99|1321200
6213434|5908|WNC|2014-01-15|13.22|13.9|13.19|13.89|1317300
6213435|5908|WNC|2014-01-14|12.9|13.24|12.74|13.2|743000
6213436|5908|WNC|2014-01-13|12.93|13.1|12.76|12.85|870100
6213437|5908|WNC|2014-01-10|12.68|12.92|12.54|12.92|637400
6213438|5908|WNC|2014-01-09|12.8|12.88|12.49|12.63|353500
6213439|5908|WNC|2014-01-08|12.61|12.75|12.47|12.69|572500
6213440|5908|WNC|2014-01-07|12.68|12.79|12.49|12.58|768700
6213441|5908|WNC|2014-01-06|12.64|13|12.54|12.6|1380800
6213442|5908|WNC|2014-01-03|12.3|12.49|12.27|12.34|400700
6213443|5908|WNC|2014-01-02|12.26|12.43|12.19|12.28|426800
6213444|5908|WNC|2013-12-31|12.28|12.46|12.28|12.35|438000
6222502|5916|WLT|2013-12-02|14.25|14.68|14.05|14.43|7303200
6219080|5913|WD|2014-01-17|14.8|14.8|14.4|14.44|82900
6219081|5913|WD|2014-01-16|15.23|15.25|14.71|14.78|93600
6219082|5913|WD|2014-01-15|15.38|15.58|15.06|15.21|156800
6219083|5913|WD|2014-01-14|15.44|15.6|15.36|15.38|88900
6219084|5913|WD|2014-01-13|15.35|15.72|15.08|15.34|87400
6219085|5913|WD|2014-01-10|15.72|15.72|15.13|15.27|63000
6219086|5913|WD|2014-01-09|16|16|15.42|15.64|75900
6219087|5913|WD|2014-01-08|16.06|16.13|15.74|15.94|43800
6219088|5913|WD|2014-01-07|15.94|16.08|15.91|16.02|59000
6219089|5913|WD|2014-01-06|16.05|16.2|15.9|15.96|73300
6219090|5913|WD|2014-01-03|16.13|16.25|16|16.05|44900
6219091|5913|WD|2014-01-02|16.12|16.24|15.9|16.16|171500
6219092|5913|WD|2013-12-31|16.2|16.23|15.94|16.17|63000
6219093|5913|WD|2013-12-30|16.18|16.29|16.06|16.18|31500
6219094|5913|WD|2013-12-27|16.09|16.35|15.93|16.19|53000
6219095|5913|WD|2013-12-26|16.14|16.22|15.99|16.03|40800
6219096|5913|WD|2013-12-24|15.99|16.09|15.88|16.05|61200
6219097|5913|WD|2013-12-23|16.12|16.15|15.85|16.03|95400
6219098|5913|WD|2013-12-20|16.07|16.33|16.01|16.29|161800
6219099|5913|WD|2013-12-19|16.1|16.11|15.89|16.01|55200
6219100|5913|WD|2013-12-18|15.91|16.3|15.81|16.2|104100
6219101|5913|WD|2013-12-17|15.95|16|15.8|15.89|63400
6219102|5913|WD|2013-12-16|15.95|16.05|15.83|15.98|49800
6219103|5913|WD|2013-12-13|15.97|16.03|15.58|15.86|63500
6219104|5913|WD|2013-12-12|16.07|16.16|15.79|15.87|55600
6219105|5913|WD|2013-12-11|16.24|16.24|15.96|16.04|47600
6219106|5913|WD|2013-12-10|16.11|16.24|16.07|16.2|90300
6219107|5913|WD|2013-12-09|16.3|16.31|15.92|16.05|58200
6219108|5913|WD|2013-12-06|16.26|16.28|16.12|16.22|74400
6219109|5913|WD|2013-12-05|16.07|16.28|16|16.15|83000
6219110|5913|WD|2013-12-04|15.97|16.21|15.84|16.03|78000
6219111|5913|WD|2013-12-03|16|16.14|15.87|15.95|139900
6219112|5913|WD|2013-12-02|16.22|16.25|15.87|15.91|76400
6246724|5949|WCC|2014-01-17|93.9|93.96|92.54|92.85|319800
6246725|5949|WCC|2014-01-16|93.15|94.75|93.03|93.81|430300
6246726|5949|WCC|2014-01-15|92.45|93.8|92.16|93.52|551200
6246727|5949|WCC|2014-01-14|91.33|92.59|90.83|92.49|707800
6246728|5949|WCC|2014-01-13|91.68|92.26|90.78|91.13|321800
6246729|5949|WCC|2014-01-10|91.01|91.97|90.47|91.94|421700
6246730|5949|WCC|2014-01-09|91.27|91.85|90.7|91.03|355400
6246731|5949|WCC|2014-01-08|90.8|91.79|89.96|90.68|805800
6246732|5949|WCC|2014-01-07|89.53|90.03|88.95|89.32|449700
6246733|5949|WCC|2014-01-06|90.42|90.7|89.11|89.32|210100
6246734|5949|WCC|2014-01-03|89.75|90.63|89.42|90.01|213500
6246735|5949|WCC|2014-01-02|90.4|90.81|89.14|89.84|422100
6246736|5949|WCC|2013-12-31|91.33|91.62|90.52|91.07|184700
6246737|5949|WCC|2013-12-30|90.91|91.24|90.44|91.12|215200
6246738|5949|WCC|2013-12-27|90.67|91.08|90.28|90.9|120000
6246739|5949|WCC|2013-12-26|90.53|91.22|90.02|90.82|140000
6246740|5949|WCC|2013-12-24|90.31|90.73|89.7|90.15|70000
6246741|5949|WCC|2013-12-23|89.83|90.32|88.99|90.29|400500
6246742|5949|WCC|2013-12-20|89.1|89.42|88.08|89.03|783100
6246743|5949|WCC|2013-12-19|88.73|89.56|88.51|89.08|240500
6246744|5949|WCC|2013-12-18|86.86|89.4|85.63|89.09|430100
6246745|5949|WCC|2013-12-17|87.01|87.26|86.5|86.68|270500
6246746|5949|WCC|2013-12-16|86.75|87.44|85.84|87|216100
6246747|5949|WCC|2013-12-13|86.11|86.59|85.54|86.27|670800
6246748|5949|WCC|2013-12-12|86.16|86.33|85.12|85.77|324800
6246749|5949|WCC|2013-12-11|86.9|87.1|86.11|86.3|549900
6246750|5949|WCC|2013-12-10|86.56|87.84|86.53|86.9|350300
6246751|5949|WCC|2013-12-09|86.49|87.84|86.23|87.16|528100
6246752|5949|WCC|2013-12-06|84.76|86.69|84.53|86.36|544900
6246753|5949|WCC|2013-12-05|83.93|84.93|83.17|83.37|327800
6246754|5949|WCC|2013-12-04|84.4|86.44|83.88|83.93|560800
6246755|5949|WCC|2013-12-03|85.38|86|84.12|84.71|409800
6246756|5949|WCC|2013-12-02|85.82|86.8|85.23|85.63|485600
6243489|5938|WFC|2014-01-17|46.48|46.56|46.14|46.39|15168200
6243490|5938|WFC|2014-01-16|46.3|46.46|46.07|46.39|12892600
6243491|5938|WFC|2014-01-15|45.94|46.74|45.76|46.4|27394500
6243492|5938|WFC|2014-01-14|45.48|45.84|44.92|45.59|28487500
6243493|5938|WFC|2014-01-13|45.96|46.11|45.45|45.56|20950900
6243494|5938|WFC|2014-01-10|46.06|46.06|45.63|45.94|15386700
6243495|5938|WFC|2014-01-09|45.97|46.2|45.8|46.16|14229900
6243496|5938|WFC|2014-01-08|45.4|45.95|45.35|45.92|20850700
6243497|5938|WFC|2014-01-07|45.8|45.8|45.22|45.4|16897000
6243498|5938|WFC|2014-01-06|45.53|45.81|45.36|45.42|18438900
6243499|5938|WFC|2014-01-03|44.99|45.48|44.98|45.34|14693800
6202486|5891|VCRA|2013-12-18|15.71|15.8|15.45|15.67|192500
6202487|5891|VCRA|2013-12-17|15.94|15.94|15.61|15.7|140000
6202488|5891|VCRA|2013-12-16|16.03|16.15|15.87|15.98|108800
6202489|5891|VCRA|2013-12-13|15.45|16.22|15.41|15.99|239900
6202490|5891|VCRA|2013-12-12|15.74|15.77|15.46|15.46|197700
6202491|5891|VCRA|2013-12-11|16.01|16.09|15.63|15.78|128800
6202492|5891|VCRA|2013-12-10|16.38|16.52|16.04|16.08|103100
6202493|5891|VCRA|2013-12-09|16.29|16.57|16.19|16.43|121800
6202494|5891|VCRA|2013-12-06|16.4|16.73|16.06|16.26|242500
6202495|5891|VCRA|2013-12-05|16.75|16.75|15.6|15.87|419000
6202496|5891|VCRA|2013-12-04|17.24|17.39|16.95|17.03|109500
6202497|5891|VCRA|2013-12-03|16.98|17.61|16.95|17.32|122700
6202498|5891|VCRA|2013-12-02|17.79|17.86|16.8|17.04|122400
6194186|5883|DCA|2014-01-17|4.01|4.01|3.99|3.99|71500
6194187|5883|DCA|2014-01-16|4.02|4.02|3.99|3.99|107600
6194188|5883|DCA|2014-01-15|4.02|4.02|3.99|4|57500
6194189|5883|DCA|2014-01-14|3.98|4|3.98|4|108900
6194190|5883|DCA|2014-01-13|3.99|4|3.96|3.98|124700
6194191|5883|DCA|2014-01-10|3.96|3.99|3.96|3.97|50700
6194192|5883|DCA|2014-01-09|3.98|3.98|3.94|3.96|73800
6194193|5883|DCA|2014-01-08|3.98|4|3.93|3.94|163200
6194194|5883|DCA|2014-01-07|3.95|3.98|3.93|3.97|112200
6194195|5883|DCA|2014-01-06|3.97|3.97|3.93|3.93|128000
6194196|5883|DCA|2014-01-03|3.96|3.97|3.92|3.95|103700
6194197|5883|DCA|2014-01-02|4.02|4.02|3.97|4|120400
6194198|5883|DCA|2013-12-31|4.01|4.03|3.93|3.93|124400
6194199|5883|DCA|2013-12-30|4.03|4.03|3.98|3.98|139100
6194200|5883|DCA|2013-12-27|4.03|4.03|3.99|3.99|110600
6194201|5883|DCA|2013-12-26|3.99|4.03|3.99|4.01|89100
6194202|5883|DCA|2013-12-24|3.98|4|3.96|3.98|69500
6194203|5883|DCA|2013-12-23|3.94|4.03|3.93|3.96|107700
6194204|5883|DCA|2013-12-20|3.93|3.94|3.91|3.91|181900
6194205|5883|DCA|2013-12-19|3.9|3.91|3.86|3.91|298500
6194206|5883|DCA|2013-12-18|3.89|3.9|3.87|3.89|366600
6194207|5883|DCA|2013-12-17|3.89|3.89|3.87|3.89|308600
6194208|5883|DCA|2013-12-16|3.88|3.91|3.88|3.89|347400
6194209|5883|DCA|2013-12-13|3.92|3.92|3.88|3.88|179900
6194210|5883|DCA|2013-12-12|3.89|3.93|3.89|3.9|292400
6194211|5883|DCA|2013-12-11|3.98|3.98|3.92|3.92|375700
6194212|5883|DCA|2013-12-10|4|4.01|3.96|3.96|139600
6194213|5883|DCA|2013-12-09|4|4.01|3.99|4|166800
6194214|5883|DCA|2013-12-06|4|4.03|3.99|4.01|40300
6194215|5883|DCA|2013-12-05|3.95|4|3.95|4|76600
6194216|5883|DCA|2013-12-04|3.99|4.01|3.98|4.01|30500
6194217|5883|DCA|2013-12-03|4.03|4.03|3.98|3.99|59600
6194218|5883|DCA|2013-12-02|4.02|4.03|4|4.02|43400
6208208|5903|WPC|2014-01-17|62.1|62.16|61.54|61.68|166800
6208209|5903|WPC|2014-01-16|62.47|62.47|61.81|61.9|251900
6208210|5903|WPC|2014-01-15|62.98|62.98|61.95|62.02|305600
6208211|5903|WPC|2014-01-14|61.55|62.25|61.5|61.74|249200
6208212|5903|WPC|2014-01-13|61.65|61.95|61.3|61.59|261100
6208213|5903|WPC|2014-01-10|61.47|61.97|61.1|61.6|389300
6208214|5903|WPC|2014-01-09|61.29|61.43|60.84|60.99|267500
6208215|5903|WPC|2014-01-08|61.54|61.7|60.72|61.19|306600
6208216|5903|WPC|2014-01-07|61|61.71|61|61.17|261600
6208217|5903|WPC|2014-01-06|61.43|61.87|60.77|60.92|230400
6208218|5903|WPC|2014-01-03|61|61.47|60.6|60.99|256600
6208219|5903|WPC|2014-01-02|61.08|61.17|60.03|60.82|196400
6208220|5903|WPC|2013-12-31|61.6|61.89|60.88|61.35|198600
6208221|5903|WPC|2013-12-30|62.04|62.06|61.53|61.62|162800
6208222|5903|WPC|2013-12-27|62.12|62.72|61.3|62.17|168900
6208223|5903|WPC|2013-12-26|62.15|63.45|61.91|63.15|304500
6208224|5903|WPC|2013-12-24|62.3|62.48|61.57|61.81|77600
6208225|5903|WPC|2013-12-23|62.25|62.99|62.18|62.29|205500
6208226|5903|WPC|2013-12-20|60.48|62.22|60.48|62.22|283600
6208227|5903|WPC|2013-12-19|62.5|62.65|61.26|61.31|145800
6208228|5903|WPC|2013-12-18|61.81|63.13|61.46|62.72|268400
6208229|5903|WPC|2013-12-17|61.52|61.99|61.28|61.75|174700
6208230|5903|WPC|2013-12-16|61.39|61.71|61.05|61.46|127200
6208231|5903|WPC|2013-12-13|61.07|61.57|60.84|60.96|152100
6208232|5903|WPC|2013-12-12|59.76|60.97|59.76|60.67|305500
6208233|5903|WPC|2013-12-11|61.68|61.78|59.75|59.94|382200
6208234|5903|WPC|2013-12-10|62|62.04|61.76|61.81|235000
6208235|5903|WPC|2013-12-09|62|62|61.66|62|163400
6208236|5903|WPC|2013-12-06|62.36|62.37|61.66|62|160600
6208237|5903|WPC|2013-12-05|61.85|62.07|61.53|61.82|169000
6208238|5903|WPC|2013-12-04|62.06|62.72|61.58|61.84|160700
6208239|5903|WPC|2013-12-03|62.27|62.71|61.85|62.18|175700
6240879|5936|WCG|2014-01-15|71.38|73.44|71.14|72.71|591600
6240880|5936|WCG|2014-01-14|70.83|71.44|70.49|71.04|409600
6240881|5936|WCG|2014-01-13|70.81|71.48|69.79|70.25|337200
6240882|5936|WCG|2014-01-10|71.99|71.99|70.8|71.16|259900
6240883|5936|WCG|2014-01-09|71.74|72.38|71.66|71.99|332600
6240884|5936|WCG|2014-01-08|71.14|71.84|70.81|71.49|374400
6240885|5936|WCG|2014-01-07|69.45|71.71|68.95|71.28|474100
6240886|5936|WCG|2014-01-06|70.06|70.06|68.79|68.96|343800
6240887|5936|WCG|2014-01-03|70.2|70.9|69.53|69.62|224100
6240888|5936|WCG|2014-01-02|70.05|70.86|69.63|70.25|347000
6240889|5936|WCG|2013-12-31|69.16|70.8|69|70.42|398800
6240890|5936|WCG|2013-12-30|68.36|69.56|68.25|69.19|237400
6240891|5936|WCG|2013-12-27|68.83|69.06|68.42|68.6|151500
6240892|5936|WCG|2013-12-26|68.66|69.17|68.37|68.54|166700
6240893|5936|WCG|2013-12-24|68.39|68.95|68.09|68.38|136800
6240894|5936|WCG|2013-12-23|67.64|68.32|67.25|68.21|353800
6240895|5936|WCG|2013-12-20|67.56|67.68|66.32|67.07|826400
6240896|5936|WCG|2013-12-19|67.31|67.31|66.33|67.08|366900
6240897|5936|WCG|2013-12-18|67.77|67.97|66.37|67.58|713500
6240898|5936|WCG|2013-12-17|67.28|67.95|66.55|67.55|565800
6240899|5936|WCG|2013-12-16|68.76|68.96|67.39|67.51|476000
6240900|5936|WCG|2013-12-13|68.18|68.77|66.74|68.34|827800
6240901|5936|WCG|2013-12-12|68.76|69.59|67.47|67.85|650900
6240902|5936|WCG|2013-12-11|71.34|71.54|68.46|68.59|642700
6240903|5936|WCG|2013-12-10|71.15|71.88|71.11|71.16|548000
6240904|5936|WCG|2013-12-09|73.18|73.4|71.2|71.42|515600
6240905|5936|WCG|2013-12-06|73.38|74|72.84|72.93|594700
6240906|5936|WCG|2013-12-05|73.86|74.18|72.21|72.61|850400
6240907|5936|WCG|2013-12-04|73.93|75.24|73.36|73.86|832700
6240908|5936|WCG|2013-12-03|74.24|74.76|73.94|74.3|632700
6240909|5936|WCG|2013-12-02|74.17|75.31|74.16|74.5|574900
6229000|5921|WAT|2014-01-17|104.82|105.39|104.31|104.4|628300
6229001|5921|WAT|2014-01-16|103.9|105.33|103.75|105.25|612500
6229002|5921|WAT|2014-01-15|103.03|103.96|102.64|103.95|615600
6229003|5921|WAT|2014-01-14|100.56|103.52|100.56|103|893800
6229004|5921|WAT|2014-01-13|101.29|101.3|99.83|100.51|416400
6229005|5921|WAT|2014-01-10|100.62|101.48|100.42|101.46|288300
6229006|5921|WAT|2014-01-09|100.8|101.06|100.34|100.62|384400
6229007|5921|WAT|2014-01-08|100.49|101.36|100.13|100.48|595900
6229008|5921|WAT|2014-01-07|99.04|100.52|98.5|100.38|514200
6229009|5921|WAT|2014-01-06|98.37|98.87|98.05|98.39|551000
6229010|5921|WAT|2014-01-03|99.13|99.78|97.9|98.04|1197500
6229011|5921|WAT|2014-01-02|100|100.17|99|99.22|335600
6229012|5921|WAT|2013-12-31|100.5|100.5|99.65|100|322600
6229013|5921|WAT|2013-12-30|99.56|100.85|99.44|100.3|532700
6229014|5921|WAT|2013-12-27|99.63|100.18|99.12|99.36|267400
6229015|5921|WAT|2013-12-26|99.61|100.07|99.26|99.6|233100
6229016|5921|WAT|2013-12-24|99.4|99.75|99.31|99.6|104600
6229017|5921|WAT|2013-12-23|100.18|100.21|99.15|99.47|406100
6229018|5921|WAT|2013-12-20|99.45|99.98|99.02|99.58|700900
6229019|5921|WAT|2013-12-19|98.11|99.11|97.99|99.02|655300
6229020|5921|WAT|2013-12-18|96.11|98.82|95.87|98.8|570300
6229021|5921|WAT|2013-12-17|96.68|97.19|95.64|96.1|242100
6229022|5921|WAT|2013-12-16|96.27|97.08|96.27|96.72|288800
6229023|5921|WAT|2013-12-13|96.31|96.49|95.5|96.03|503400
6229024|5921|WAT|2013-12-12|95.25|96.47|95.11|96.01|622600
6229025|5921|WAT|2013-12-11|96.91|97.2|94.5|95.25|1172900
6229026|5921|WAT|2013-12-10|98.46|98.62|96.96|97.03|635900
6229027|5921|WAT|2013-12-09|98.55|98.64|98.08|98.49|622600
6229028|5921|WAT|2013-12-06|99.31|99.32|97.9|98.21|681100
6229029|5921|WAT|2013-12-05|99.19|99.19|98.34|98.49|287700
6229030|5921|WAT|2013-12-04|98.86|99.47|98.47|99.2|526500
6229031|5921|WAT|2013-12-03|99.17|99.59|98.93|99.34|356600
6229032|5921|WAT|2013-12-02|99.57|99.99|99.1|99.58|319000
6250642|5952|WAL|2014-01-17|22.86|23.17|22.86|23.12|267400
6250643|5952|WAL|2014-01-16|23.08|23.08|22.67|22.94|299600
6250644|5952|WAL|2014-01-15|23.22|23.5|23.09|23.16|305600
6250645|5952|WAL|2014-01-14|23|23.17|22.75|23.16|334300
6250646|5952|WAL|2014-01-13|23.09|23.18|22.71|22.86|431000
6250647|5952|WAL|2014-01-10|23.52|23.54|22.95|23.18|633400
6250648|5952|WAL|2014-01-09|23.8|24|23.32|23.52|350100
6250649|5952|WAL|2014-01-08|23.93|23.93|23.26|23.69|631600
6250650|5952|WAL|2014-01-07|23.46|24|23.46|23.94|463300
6250651|5952|WAL|2014-01-06|23.71|24.13|23.36|23.38|380300
6250652|5952|WAL|2014-01-03|23.33|23.72|23.33|23.64|191900
6250653|5952|WAL|2014-01-02|23.74|23.88|23.26|23.34|501500
6250654|5952|WAL|2013-12-31|23.93|24.02|23.82|23.86|251500
6250655|5952|WAL|2013-12-30|23.81|24.05|23.71|23.92|140100
6213445|5908|WNC|2013-12-30|12.28|12.31|12.18|12.28|258800
6213446|5908|WNC|2013-12-27|12.32|12.37|12.21|12.32|237800
6213447|5908|WNC|2013-12-26|12.6|12.65|12.24|12.26|370700
6213448|5908|WNC|2013-12-24|12.37|12.52|12.35|12.5|235400
6213449|5908|WNC|2013-12-23|12.11|12.39|12.03|12.31|582800
6213450|5908|WNC|2013-12-20|11.88|12.06|11.87|12|941600
6213451|5908|WNC|2013-12-19|12.14|12.19|11.9|11.93|564200
6213452|5908|WNC|2013-12-18|12|12.17|11.9|12.14|685700
6213453|5908|WNC|2013-12-17|11.79|11.98|11.67|11.94|684400
6213454|5908|WNC|2013-12-16|11.62|11.86|11.62|11.76|367700
6213455|5908|WNC|2013-12-13|11.5|11.74|11.47|11.57|563100
6213456|5908|WNC|2013-12-12|11.56|11.65|11.44|11.46|637600
6213457|5908|WNC|2013-12-11|11.93|11.93|11.51|11.56|456700
6213458|5908|WNC|2013-12-10|12|12.04|11.86|11.89|321500
6213459|5908|WNC|2013-12-09|12.18|12.32|11.9|12|588400
6213460|5908|WNC|2013-12-06|12.16|12.25|12.08|12.13|519600
6213461|5908|WNC|2013-12-05|11.84|12.03|11.8|11.96|373800
6213462|5908|WNC|2013-12-04|11.83|12.04|11.64|11.81|345100
6213463|5908|WNC|2013-12-03|11.86|12.01|11.8|11.9|1001800
6213464|5908|WNC|2013-12-02|12.09|12.11|11.84|11.85|534900
6226388|5919|WCN|2014-01-17|41.53|41.71|41.37|41.5|578000
6226389|5919|WCN|2014-01-16|41.95|42.06|41.38|41.5|463400
6226390|5919|WCN|2014-01-15|42.01|42.16|41.77|41.95|327000
6226391|5919|WCN|2014-01-14|41.8|41.96|41.59|41.85|671100
6226392|5919|WCN|2014-01-13|42.05|42.48|41.67|41.78|482000
6226393|5919|WCN|2014-01-10|42.77|43.04|42.5|42.52|783000
6226394|5919|WCN|2014-01-09|42.92|43.12|42.6|42.83|366100
6226395|5919|WCN|2014-01-08|43.3|43.3|42.73|42.91|1332300
6226396|5919|WCN|2014-01-07|43.05|43.31|42.63|43.19|990400
6226397|5919|WCN|2014-01-06|43.37|43.48|42.6|42.61|1066400
6226398|5919|WCN|2014-01-03|42.89|43.26|42.84|43.19|440800
6226399|5919|WCN|2014-01-02|43.62|43.71|43.03|43.09|660100
6226400|5919|WCN|2013-12-31|43.57|43.74|43.49|43.63|447300
6226401|5919|WCN|2013-12-30|43.53|43.59|43.33|43.41|230200
6226402|5919|WCN|2013-12-27|43.57|43.99|43.55|43.56|272800
6226403|5919|WCN|2013-12-26|43.49|43.82|43.29|43.46|252800
6226404|5919|WCN|2013-12-24|43.14|43.88|43.14|43.49|280800
6226405|5919|WCN|2013-12-23|43|43.21|42.93|42.99|603900
6226406|5919|WCN|2013-12-20|42.76|43.26|42.76|42.92|1057400
6226407|5919|WCN|2013-12-19|42.76|43.08|42.58|42.82|1030200
6226408|5919|WCN|2013-12-18|43.01|43.05|42.29|42.88|438000
6226409|5919|WCN|2013-12-17|43.18|43.3|42.96|43.01|610700
6226410|5919|WCN|2013-12-16|43.09|43.35|43.08|43.2|482000
6226411|5919|WCN|2013-12-13|43.06|43.13|42.76|43.04|297600
6226412|5919|WCN|2013-12-12|42.82|43.14|42.74|43.02|491800
6226413|5919|WCN|2013-12-11|43.61|43.76|42.83|42.89|530000
6226414|5919|WCN|2013-12-10|43.9|44.07|43.63|43.64|366200
6226415|5919|WCN|2013-12-09|44.28|44.49|44.02|44.04|266300
6226416|5919|WCN|2013-12-06|44.23|44.51|44.23|44.29|280500
6226417|5919|WCN|2013-12-05|43.93|44.17|43.78|44.03|481500
6226418|5919|WCN|2013-12-04|44.19|44.36|43.78|44.05|604800
6226419|5919|WCN|2013-12-03|44.25|44.49|44.17|44.39|507100
6226420|5919|WCN|2013-12-02|43.9|44.55|43.89|44.4|560800
6225082|5918|WRE|2014-01-17|23.21|23.32|22.93|23.13|344300
6225083|5918|WRE|2014-01-16|23|23.18|22.97|23.17|358500
6225084|5918|WRE|2014-01-15|22.88|23.21|22.87|23|319600
6225085|5918|WRE|2014-01-14|22.93|23.15|22.83|22.88|317200
6225086|5918|WRE|2014-01-13|23.01|23.05|22.8|22.89|297400
6225087|5918|WRE|2014-01-10|22.96|23.13|22.91|23|456700
6225088|5918|WRE|2014-01-09|22.95|23|22.5|22.86|461900
6225089|5918|WRE|2014-01-08|22.96|23.04|22.7|22.93|557800
6225090|5918|WRE|2014-01-07|23.06|23.19|22.91|23.04|533000
6225091|5918|WRE|2014-01-06|22.96|23.25|22.92|23.06|566100
6225092|5918|WRE|2014-01-03|23.01|23.33|22.88|23.26|289500
6225093|5918|WRE|2014-01-02|23.19|23.37|22.84|23.01|453000
6225094|5918|WRE|2013-12-31|23.69|23.73|23.35|23.36|453700
6225095|5918|WRE|2013-12-30|23.49|23.69|23.43|23.61|353100
6225096|5918|WRE|2013-12-27|23.38|23.6|23.17|23.58|381500
6225097|5918|WRE|2013-12-26|23.46|23.63|23.31|23.41|229400
6225098|5918|WRE|2013-12-24|23.3|23.52|23.3|23.42|169600
6225099|5918|WRE|2013-12-23|23.43|23.54|23.25|23.3|528900
6225100|5918|WRE|2013-12-20|23.34|23.46|23.13|23.43|579300
6225101|5918|WRE|2013-12-19|23.35|23.5|23.1|23.18|435600
6225102|5918|WRE|2013-12-18|23|23.63|22.75|23.56|773100
6225103|5918|WRE|2013-12-17|22.86|23.14|22.67|23.04|665400
6225104|5918|WRE|2013-12-16|22.69|23.02|22.63|22.88|532500
6225105|5918|WRE|2013-12-13|22.71|22.92|22.6|22.67|363700
6225106|5918|WRE|2013-12-12|22.85|23.02|22.48|22.61|511000
6243500|5938|WFC|2014-01-02|45.15|45.3|44.91|45.02|17333100
6243501|5938|WFC|2013-12-31|45.52|45.55|45.15|45.4|13243500
6243502|5938|WFC|2013-12-30|45.57|45.61|45.33|45.5|11321400
6243503|5938|WFC|2013-12-27|45.59|45.63|45.39|45.5|6843900
6243504|5938|WFC|2013-12-26|45.5|45.64|45.43|45.54|7309800
6243505|5938|WFC|2013-12-24|45.25|45.46|45.18|45.39|4355300
6243506|5938|WFC|2013-12-23|45.12|45.53|45.1|45.21|13020200
6243507|5938|WFC|2013-12-20|45.1|45.2|44.8|44.96|29384600
6243508|5938|WFC|2013-12-19|44.62|45.2|44.5|45.02|17713600
6243509|5938|WFC|2013-12-18|43.98|45.06|43.66|44.93|28008400
6243510|5938|WFC|2013-12-17|43.76|43.82|43.49|43.59|13355000
6243511|5938|WFC|2013-12-16|43.97|44.14|43.8|43.98|13049700
6243512|5938|WFC|2013-12-13|43.52|43.83|43.49|43.73|14075000
6243513|5938|WFC|2013-12-12|43.57|43.78|43.47|43.5|13675100
6243514|5938|WFC|2013-12-11|44.07|44.17|43.48|43.52|18050600
6243515|5938|WFC|2013-12-10|44.22|44.44|44.05|44.11|14248000
6243516|5938|WFC|2013-12-09|44.14|44.48|44.14|44.32|13962500
6243517|5938|WFC|2013-12-06|43.67|44.19|43.43|44.11|16909700
6243518|5938|WFC|2013-12-05|43.62|43.95|43.21|43.25|19048900
6243519|5938|WFC|2013-12-04|43.4|44.07|43.34|43.75|17970800
6243520|5938|WFC|2013-12-03|44.07|44.28|43.57|43.73|22404100
6243521|5938|WFC|2013-12-02|44.11|44.48|44.09|44.18|16740500
6280043|5977|WNRL|2014-01-17|26.59|27.17|26.58|26.91|45800
6280044|5977|WNRL|2014-01-16|26.32|27.27|26.31|26.75|33900
6280045|5977|WNRL|2014-01-15|26.44|26.92|26.31|26.55|90800
6280046|5977|WNRL|2014-01-14|26.7|26.94|26.32|26.61|52900
6280047|5977|WNRL|2014-01-13|26.52|26.84|26.51|26.75|54300
6280048|5977|WNRL|2014-01-10|26.88|27.28|26.34|26.7|34800
6280049|5977|WNRL|2014-01-09|26.62|27|26.41|26.79|74100
6280050|5977|WNRL|2014-01-08|27.92|28.94|26.51|27.43|129100
6280051|5977|WNRL|2014-01-07|27.62|28|26.65|27.82|77300
6280052|5977|WNRL|2014-01-06|27.82|28.21|27.34|27.62|157600
6280053|5977|WNRL|2014-01-03|27.41|27.7|27.08|27.7|37500
6280054|5977|WNRL|2014-01-02|25.93|27.48|25.56|27.24|147100
6280055|5977|WNRL|2013-12-31|26.19|26.79|25.37|25.87|63200
6280056|5977|WNRL|2013-12-30|26.3|27.36|26.18|26.2|93100
6280057|5977|WNRL|2013-12-27|26.75|26.75|26.18|26.4|23200
6280058|5977|WNRL|2013-12-26|26.69|26.69|26.41|26.46|31600
6280059|5977|WNRL|2013-12-24|26.23|26.93|26.2|26.61|10700
6280060|5977|WNRL|2013-12-23|26.5|26.87|26.05|26.39|40500
6280061|5977|WNRL|2013-12-20|25.98|26.6|25.98|26.41|49800
6280062|5977|WNRL|2013-12-19|26.23|26.3|25.79|26.1|25400
6280063|5977|WNRL|2013-12-18|25.27|26.09|24.94|26.09|33200
6280064|5977|WNRL|2013-12-17|24.99|25.5|24.99|25.37|36300
6280065|5977|WNRL|2013-12-16|24.91|25.26|24.57|25.11|49000
6280066|5977|WNRL|2013-12-13|24.51|24.91|24.25|24.9|81000
6280067|5977|WNRL|2013-12-12|24.5|24.5|24.1|24.47|16000
6280068|5977|WNRL|2013-12-11|24.35|24.66|24.08|24.35|26400
6280069|5977|WNRL|2013-12-10|25|25.06|24.17|24.2|67600
6280070|5977|WNRL|2013-12-09|24.69|25.08|24.59|25|42600
6280071|5977|WNRL|2013-12-06|24.44|24.74|24.17|24.54|102300
6280072|5977|WNRL|2013-12-05|25.06|25.12|24.29|24.44|73500
6280073|5977|WNRL|2013-12-04|25.75|25.97|25.03|25.06|40400
6280074|5977|WNRL|2013-12-03|25.33|25.96|25.09|25.96|97200
6280075|5977|WNRL|2013-12-02|25.44|25.65|25.1|25.46|73100
6277152|5974|WIA|2014-01-17|11.39|11.42|11.38|11.41|62100
6277153|5974|WIA|2014-01-16|11.41|11.43|11.4|11.4|58000
6277154|5974|WIA|2014-01-15|11.43|11.46|11.41|11.42|60600
6277155|5974|WIA|2014-01-14|11.52|11.52|11.44|11.44|88800
6277156|5974|WIA|2014-01-13|11.51|11.56|11.51|11.52|57800
6277157|5974|WIA|2014-01-10|11.56|11.56|11.51|11.56|70700
6277158|5974|WIA|2014-01-09|11.49|11.54|11.48|11.53|66700
6277159|5974|WIA|2014-01-08|11.48|11.54|11.46|11.51|75500
6277160|5974|WIA|2014-01-07|11.46|11.51|11.44|11.51|33800
6277161|5974|WIA|2014-01-06|11.47|11.49|11.46|11.46|21900
6277162|5974|WIA|2014-01-03|11.45|11.49|11.44|11.44|24700
6277163|5974|WIA|2014-01-02|11.4|11.49|11.38|11.48|91200
6277164|5974|WIA|2013-12-31|11.46|11.52|11.42|11.42|87500
6277165|5974|WIA|2013-12-30|11.49|11.51|11.46|11.51|77800
6277166|5974|WIA|2013-12-27|11.54|11.54|11.5|11.5|93200
6277167|5974|WIA|2013-12-26|11.46|11.54|11.46|11.52|85600
6277168|5974|WIA|2013-12-24|11.51|11.51|11.45|11.48|90000
6277169|5974|WIA|2013-12-23|11.31|11.51|11.31|11.5|255700
6277170|5974|WIA|2013-12-20|11.24|11.37|11.24|11.34|216400
6277171|5974|WIA|2013-12-19|11.23|11.34|11.21|11.25|240400
6277172|5974|WIA|2013-12-18|11.22|11.28|11.21|11.27|121000
6277173|5974|WIA|2013-12-17|11.16|11.31|11.15|11.27|244100
6277174|5974|WIA|2013-12-16|11.15|11.19|11.14|11.16|141300
6208240|5903|WPC|2013-12-02|62.6|62.9|62.4|62.64|296800
6205533|5900|VJET|2014-01-17|40.99|42.75|40.3|40.38|870900
6205534|5900|VJET|2014-01-16|41.12|42.35|40.38|40.68|727700
6205535|5900|VJET|2014-01-15|41.11|41.88|39.68|41.01|1088000
6205536|5900|VJET|2014-01-14|42.86|43.44|39.25|42.43|1542500
6205537|5900|VJET|2014-01-13|44.2|46.87|42.5|43.13|2063200
6205538|5900|VJET|2014-01-10|44.48|44.53|42.8|44.11|651700
6205539|5900|VJET|2014-01-09|45.25|45.55|42.51|44.03|960000
6205540|5900|VJET|2014-01-08|42.8|44.82|41.02|44.6|1378300
6205541|5900|VJET|2014-01-07|45.09|45.69|42.16|42.8|1015900
6205542|5900|VJET|2014-01-06|47.8|47.98|42.5|44.09|1985500
6205543|5900|VJET|2014-01-03|44.91|47.7|44|46.78|2919000
6205544|5900|VJET|2014-01-02|40.26|44.5|38.77|43.33|3100300
6205545|5900|VJET|2013-12-31|39.74|40.45|39.12|39.49|1001900
6205546|5900|VJET|2013-12-30|38.2|38.75|37.75|38.44|388800
6205547|5900|VJET|2013-12-27|39.72|40.19|37.56|38.07|775400
6205548|5900|VJET|2013-12-26|39.29|40.91|38.61|39.17|1132000
6205549|5900|VJET|2013-12-24|40.44|40.55|38.11|38.53|805900
6205550|5900|VJET|2013-12-23|37.5|40.63|37|40.63|1423800
6205551|5900|VJET|2013-12-20|35.1|37.12|35.1|36.89|1062100
6205552|5900|VJET|2013-12-19|35.25|35.82|34.6|35.24|713400
6205553|5900|VJET|2013-12-18|35.71|36.2|34.1|35.67|1009300
6205554|5900|VJET|2013-12-17|37|37.49|35.51|35.79|792000
6205555|5900|VJET|2013-12-16|38.5|38.5|37|37.13|420500
6205556|5900|VJET|2013-12-13|37.99|39.94|37.33|37.8|1023100
6205557|5900|VJET|2013-12-12|36.94|37.77|36.55|37.61|570900
6205558|5900|VJET|2013-12-11|39.43|39.53|36.52|36.95|797000
6205559|5900|VJET|2013-12-10|37|39.68|36.06|39.11|1117300
6205560|5900|VJET|2013-12-09|41.03|41.07|37.2|37.69|1408600
6205561|5900|VJET|2013-12-06|42.55|42.55|39.5|40.45|707600
6205562|5900|VJET|2013-12-05|43.13|43.18|41.18|41.9|655300
6205563|5900|VJET|2013-12-04|42.95|43.79|41.58|43.19|959500
6205564|5900|VJET|2013-12-03|40.45|43.85|40.25|43.25|2143700
6205565|5900|VJET|2013-12-02|41.9|41.9|39.44|39.99|1179800
6242183|5937|WLP|2014-01-17|85.58|86.41|85|85.49|3116000
6242184|5937|WLP|2014-01-16|88.13|88.13|85.4|85.56|4882600
6242185|5937|WLP|2014-01-15|91.71|91.9|87.85|88.15|5087000
6242186|5937|WLP|2014-01-14|90.93|91.87|90.36|91.35|2048400
6242187|5937|WLP|2014-01-13|91.74|92.38|90.7|90.84|1706200
6242188|5937|WLP|2014-01-10|92.74|92.95|90.86|91.99|1580700
6242189|5937|WLP|2014-01-09|90.69|93.09|90.69|93|2073300
6242190|5937|WLP|2014-01-08|90.84|92.22|90.67|92.22|1875000
6242191|5937|WLP|2014-01-07|89.67|91.49|89.42|91.08|1832000
6242192|5937|WLP|2014-01-06|91.02|91.05|89.25|89.28|2204100
6242193|5937|WLP|2014-01-03|90.46|91.06|90.31|90.63|1070000
6242194|5937|WLP|2014-01-02|92|92.01|90.62|90.63|1432000
6242195|5937|WLP|2013-12-31|91.65|92.54|91.58|92.39|916100
6242196|5937|WLP|2013-12-30|92.17|92.45|91.22|91.52|973700
6242197|5937|WLP|2013-12-27|92.15|92.83|92.06|92.17|820700
6242198|5937|WLP|2013-12-26|91.8|92.49|91.5|92.15|941800
6242199|5937|WLP|2013-12-24|91.02|91.81|91.02|91.39|808300
6242200|5937|WLP|2013-12-23|90.06|91.25|90.02|91.15|1513100
6242201|5937|WLP|2013-12-20|88.68|90|88.53|89.59|2407300
6242202|5937|WLP|2013-12-19|88.75|88.9|88.06|88.75|1287800
6242203|5937|WLP|2013-12-18|87.43|89.05|87.05|89.02|2738300
6242204|5937|WLP|2013-12-17|87.79|87.86|86.88|86.89|2388700
6242205|5937|WLP|2013-12-16|87.71|88.37|86.92|87.69|3496500
6242206|5937|WLP|2013-12-13|88.85|89.72|87.5|87.75|2220600
6242207|5937|WLP|2013-12-12|89.21|89.82|88.35|88.69|1916000
6242208|5937|WLP|2013-12-11|91|91.25|89.05|89.27|1364300
6242209|5937|WLP|2013-12-10|91|91.86|90.89|91.06|1515300
6242210|5937|WLP|2013-12-09|91.07|91.91|90.83|90.98|1597100
6242211|5937|WLP|2013-12-06|90.61|90.99|89.44|90.69|2130200
6242212|5937|WLP|2013-12-05|91.18|91.73|89.68|89.78|2032500
6242213|5937|WLP|2013-12-04|91.97|92.79|90.51|91.59|2865800
6242214|5937|WLP|2013-12-03|92.16|93.29|91.55|92.56|3490400
6242215|5937|WLP|2013-12-02|92.9|94.36|92.89|93.92|2143500
6238265|5933|WRI|2014-01-17|29|29.21|29|29.13|1097300
6238266|5933|WRI|2014-01-16|28.86|29.12|28.7|29.1|771300
6238267|5933|WRI|2014-01-15|28.61|29.08|28.54|28.96|1369700
6238268|5933|WRI|2014-01-14|27.99|28.6|27.9|28.57|994300
6238269|5933|WRI|2014-01-13|28.39|28.47|27.85|27.95|498100
6238270|5933|WRI|2014-01-10|27.81|28.45|27.78|28.45|844800
6238271|5933|WRI|2014-01-09|28.04|28.18|27.76|28.18|762500
6238272|5933|WRI|2014-01-08|27.99|28.19|27.7|27.99|441000
6238273|5933|WRI|2014-01-07|27.92|28.32|27.8|28.09|576100
6238274|5933|WRI|2014-01-06|27.86|27.99|27.72|27.88|756300
6238275|5933|WRI|2014-01-03|27.8|28.05|27.72|27.82|968600
6225107|5918|WRE|2013-12-11|23.37|23.5|22.9|23.1|705800
6225108|5918|WRE|2013-12-10|23.55|23.8|23.38|23.38|390600
6225109|5918|WRE|2013-12-09|23.69|23.69|23.46|23.53|494400
6225110|5918|WRE|2013-12-06|23.7|24|23.56|23.67|430200
6225111|5918|WRE|2013-12-05|23.4|23.59|23.16|23.44|217300
6225112|5918|WRE|2013-12-04|23.13|23.58|23.08|23.48|574900
6225113|5918|WRE|2013-12-03|23.19|23.46|23|23.3|614100
6225114|5918|WRE|2013-12-02|23.68|23.87|23.28|23.29|411900
6219858|5914|WMT|2014-01-17|76.73|76.82|76.03|76.19|11440700
6219859|5914|WMT|2014-01-16|77.39|77.47|76.35|76.76|7201500
6219860|5914|WMT|2014-01-15|77.96|78.1|77.57|77.66|4992400
6219861|5914|WMT|2014-01-14|77.46|78|77.38|77.96|4088200
6219862|5914|WMT|2014-01-13|77.6|77.97|77.24|77.49|6157900
6219863|5914|WMT|2014-01-10|78.31|78.72|77.54|78.04|5181300
6219864|5914|WMT|2014-01-09|78.39|78.4|77.49|78.09|5916300
6219865|5914|WMT|2014-01-08|78.5|78.51|77.6|77.83|5955200
6219866|5914|WMT|2014-01-07|78.17|78.85|77.92|78.45|5012300
6219867|5914|WMT|2014-01-06|78.86|78.91|77.79|78.21|7280200
6219868|5914|WMT|2014-01-03|78.81|79.13|78.52|78.65|4957400
6219869|5914|WMT|2014-01-02|78.72|79.47|78.5|78.91|6878000
6219870|5914|WMT|2013-12-31|78.66|78.87|78.35|78.69|3859100
6219871|5914|WMT|2013-12-30|78.61|78.88|78.43|78.63|3086500
6219872|5914|WMT|2013-12-27|78.6|78.93|78.3|78.47|3050000
6219873|5914|WMT|2013-12-26|78.06|78.52|77.97|78.39|2778200
6219874|5914|WMT|2013-12-24|77.95|78.24|77.63|78.01|2094900
6219875|5914|WMT|2013-12-23|77.73|77.99|77.37|77.87|4477300
6219876|5914|WMT|2013-12-20|77.28|77.88|77.25|77.43|9558100
6219877|5914|WMT|2013-12-19|77.67|77.83|77.2|77.24|5955400
6219878|5914|WMT|2013-12-18|77.28|77.98|76.81|77.94|10633700
6219879|5914|WMT|2013-12-17|77.74|77.89|77.22|77.25|5765400
6219880|5914|WMT|2013-12-16|78.25|78.5|77.6|77.74|6131900
6219881|5914|WMT|2013-12-13|78.73|78.77|77.93|78.08|4981200
6219882|5914|WMT|2013-12-12|79.11|79.26|78.4|78.5|5691600
6219883|5914|WMT|2013-12-11|79.1|79.72|79.05|79.09|5998800
6219884|5914|WMT|2013-12-10|79.72|79.8|79.05|79.08|6285700
6219885|5914|WMT|2013-12-09|80.24|80.43|79.7|79.95|4491600
6219886|5914|WMT|2013-12-06|79.71|80.23|79.64|79.94|5088100
6219887|5914|WMT|2013-12-05|79.72|79.77|78.87|79.44|6450000
6219888|5914|WMT|2013-12-04|80.64|81.37|79.91|80.22|7641200
6219889|5914|WMT|2013-12-03|81.21|81.33|80.7|81.21|7506400
6219890|5914|WMT|2013-12-02|80.89|81.28|80.37|81.11|6178400
6210820|5906|GRA|2014-01-17|97.21|97.99|97.06|97.65|550600
6210821|5906|GRA|2014-01-16|97.13|97.53|97.05|97.45|214100
6210822|5906|GRA|2014-01-15|96.58|97.48|96.58|97.47|349600
6210823|5906|GRA|2014-01-14|94.91|96.66|94.58|96.44|398700
6210824|5906|GRA|2014-01-13|97.15|97.93|94.69|94.73|535700
6210825|5906|GRA|2014-01-10|97.39|98.13|97.21|97.39|320100
6210826|5906|GRA|2014-01-09|97.06|97.47|96.15|97.12|237100
6210827|5906|GRA|2014-01-08|96.37|97.02|96.17|96.74|599500
6210828|5906|GRA|2014-01-07|96.63|96.82|96.2|96.4|520000
6210829|5906|GRA|2014-01-06|97.16|97.27|95.85|96.36|367400
6210830|5906|GRA|2014-01-03|97.13|97.38|96.42|96.46|446700
6210831|5906|GRA|2014-01-02|98.15|98.51|96.44|96.96|942800
6210832|5906|GRA|2013-12-31|97.74|98.96|97.53|98.87|432500
6210833|5906|GRA|2013-12-30|97.25|97.65|96.72|97.38|235200
6210834|5906|GRA|2013-12-27|98.28|98.28|97.08|97.37|263700
6210835|5906|GRA|2013-12-26|99.12|99.12|97.4|98.11|296800
6210836|5906|GRA|2013-12-24|95.03|99.07|95.03|98.53|543500
6210837|5906|GRA|2013-12-23|96.59|96.98|94.79|94.83|352500
6210838|5906|GRA|2013-12-20|94.52|96.93|94.39|96.25|772100
6210839|5906|GRA|2013-12-19|93.71|94.63|93.36|94.62|741400
6210840|5906|GRA|2013-12-18|92.71|94.18|92.14|94.09|801700
6210841|5906|GRA|2013-12-17|92.44|92.81|91.34|92.75|445900
6210842|5906|GRA|2013-12-16|91.51|93.33|91.51|92.48|679100
6210843|5906|GRA|2013-12-13|92.15|92.34|90.98|91.06|1349000
6210844|5906|GRA|2013-12-12|92.85|93.85|91.69|91.79|780600
6210845|5906|GRA|2013-12-11|94.59|95.23|93.06|93.15|796100
6210846|5906|GRA|2013-12-10|96.8|96.99|95.98|96.16|374800
6210847|5906|GRA|2013-12-09|97.43|98.1|96.87|97.03|378200
6210848|5906|GRA|2013-12-06|96.41|98.77|96.41|97.51|546700
6210849|5906|GRA|2013-12-05|96.02|96.38|95.13|95.57|411800
6210850|5906|GRA|2013-12-04|96.25|96.84|95.8|96.41|508900
6210851|5906|GRA|2013-12-03|97.3|101.72|96.24|96.6|577300
6210852|5906|GRA|2013-12-02|96.25|98.6|96.24|97.7|991400
6227694|5920|WM|2014-01-17|42.96|43.33|42.84|43.12|2450800
6227695|5920|WM|2014-01-16|43.11|43.19|42.75|42.86|2193200
6227696|5920|WM|2014-01-15|43.44|43.48|43.16|43.19|1831900
6227697|5920|WM|2014-01-14|43.09|43.43|43.05|43.3|1794200
6250656|5952|WAL|2013-12-27|24.43|24.43|23.8|23.88|218900
6250657|5952|WAL|2013-12-26|24.29|24.66|24.22|24.32|207800
6250658|5952|WAL|2013-12-24|24.41|24.74|24.22|24.22|181700
6250659|5952|WAL|2013-12-23|23.84|24.49|23.84|24.46|324900
6250660|5952|WAL|2013-12-20|23.27|23.88|23.15|23.77|766800
6250661|5952|WAL|2013-12-19|23.49|23.61|23.25|23.29|236900
6250662|5952|WAL|2013-12-18|22.86|23.54|22.84|23.5|339000
6250663|5952|WAL|2013-12-17|23|23.07|22.72|22.89|275100
6250664|5952|WAL|2013-12-16|22.8|23.08|22.71|23.01|334000
6250665|5952|WAL|2013-12-13|22.65|22.81|22.54|22.7|320300
6250666|5952|WAL|2013-12-12|22.39|22.83|22.29|22.6|239500
6250667|5952|WAL|2013-12-11|22.76|22.76|22.29|22.37|231100
6250668|5952|WAL|2013-12-10|22.91|23.29|22.52|22.68|471400
6250669|5952|WAL|2013-12-09|23.54|23.6|22.95|22.99|448200
6250670|5952|WAL|2013-12-06|23.19|23.61|23.12|23.54|299900
6250671|5952|WAL|2013-12-05|22.68|23.03|22.68|22.92|154500
6250672|5952|WAL|2013-12-04|22.51|23.14|22.51|22.75|191800
6250673|5952|WAL|2013-12-03|22.73|22.96|22.3|22.56|313000
6250674|5952|WAL|2013-12-02|23.16|23.3|22.79|22.83|309800
6271928|5970|MNP|2014-01-17|14.17|14.33|14.14|14.26|55800
6271929|5970|MNP|2014-01-16|14.03|14.14|14.01|14.13|29800
6271930|5970|MNP|2014-01-15|14.12|14.15|14.01|14.02|27700
6271931|5970|MNP|2014-01-14|14.01|14.19|14.01|14.1|73500
6271932|5970|MNP|2014-01-13|13.98|14.07|13.96|13.97|76400
6271933|5970|MNP|2014-01-10|13.92|14.01|13.92|13.98|33300
6271934|5970|MNP|2014-01-09|13.95|13.95|13.85|13.91|30800
6271935|5970|MNP|2014-01-08|13.87|13.93|13.85|13.87|16600
6271936|5970|MNP|2014-01-07|13.92|14|13.9|13.9|34800
6271937|5970|MNP|2014-01-06|13.75|13.92|13.75|13.91|21700
6271938|5970|MNP|2014-01-03|13.63|13.71|13.51|13.68|109200
6271939|5970|MNP|2014-01-02|13.84|13.85|13.64|13.66|76800
6271940|5970|MNP|2013-12-31|13.9|13.98|13.74|13.75|91600
6271941|5970|MNP|2013-12-30|14.23|14.23|13.87|13.92|85600
6271942|5970|MNP|2013-12-27|14.2|14.26|14.09|14.21|61300
6271943|5970|MNP|2013-12-26|14.4|14.4|14.2|14.24|41300
6271944|5970|MNP|2013-12-24|14.2|14.36|14.14|14.34|49800
6271945|5970|MNP|2013-12-23|14|14.17|13.98|14.17|73100
6271946|5970|MNP|2013-12-20|13.88|13.99|13.86|13.94|68600
6271947|5970|MNP|2013-12-19|13.63|13.88|13.58|13.88|74700
6271948|5970|MNP|2013-12-18|13.54|13.69|13.51|13.66|54000
6271949|5970|MNP|2013-12-17|13.35|13.47|13.31|13.45|42100
6271950|5970|MNP|2013-12-16|13.33|13.36|13.17|13.2|143300
6271951|5970|MNP|2013-12-13|13.44|13.45|13.26|13.28|124000
6271952|5970|MNP|2013-12-12|13.43|13.5|13.27|13.37|80200
6271953|5970|MNP|2013-12-11|13.36|13.45|13.33|13.4|32200
6271954|5970|MNP|2013-12-10|13.33|13.42|13.33|13.39|46400
6271955|5970|MNP|2013-12-09|13.3|13.42|13.3|13.34|50000
6271956|5970|MNP|2013-12-06|13.45|13.46|13.33|13.33|47600
6271957|5970|MNP|2013-12-05|13.43|13.43|13.31|13.31|33900
6271958|5970|MNP|2013-12-04|13.44|13.44|13.35|13.38|37900
6271959|5970|MNP|2013-12-03|13.42|13.42|13.34|13.36|52300
6271960|5970|MNP|2013-12-02|13.37|13.42|13.32|13.38|32100
6234347|5927|WFT|2014-01-17|14.6|14.73|14.52|14.68|6688300
6234348|5927|WFT|2014-01-16|14.59|14.76|14.59|14.67|7195500
6234349|5927|WFT|2014-01-15|14.52|14.72|14.39|14.62|11704900
6234350|5927|WFT|2014-01-14|14.02|14.55|14.02|14.52|8042600
6234351|5927|WFT|2014-01-13|14.46|14.57|14.26|14.29|4624700
6234352|5927|WFT|2014-01-10|14.29|14.54|14.24|14.49|5848500
6234353|5927|WFT|2014-01-09|14.38|14.49|14.15|14.27|6883900
6234354|5927|WFT|2014-01-08|14.48|14.52|14.26|14.38|6934800
6234355|5927|WFT|2014-01-07|14.73|14.74|14.4|14.51|9196800
6234356|5927|WFT|2014-01-06|15.04|15.1|14.62|14.65|9822600
6234357|5927|WFT|2014-01-03|15.23|15.28|15.03|15.07|4147400
6234358|5927|WFT|2014-01-02|15.43|15.51|15.08|15.18|5204300
6234359|5927|WFT|2013-12-31|15.4|15.51|15.35|15.49|3226400
6234360|5927|WFT|2013-12-30|15.5|15.63|15.36|15.39|6439200
6234361|5927|WFT|2013-12-27|15.31|15.52|15.29|15.51|4953900
6234362|5927|WFT|2013-12-26|15.22|15.31|15.16|15.25|2428900
6234363|5927|WFT|2013-12-24|15.02|15.34|15.01|15.24|2063200
6234364|5927|WFT|2013-12-23|15.3|15.39|15.04|15.06|3988100
6234365|5927|WFT|2013-12-20|14.98|15.22|14.94|15.17|7699100
6234366|5927|WFT|2013-12-19|14.78|14.99|14.6|14.91|7299100
6234367|5927|WFT|2013-12-18|14.62|14.81|14.44|14.77|7395600
6234368|5927|WFT|2013-12-17|14.73|14.92|14.6|14.62|6097600
6234369|5927|WFT|2013-12-16|14.83|14.92|14.72|14.86|4013800
6234370|5927|WFT|2013-12-13|14.92|15.02|14.63|14.71|7749600
6234371|5927|WFT|2013-12-12|14.81|15.11|14.75|14.99|8260600
6234372|5927|WFT|2013-12-11|14.96|15.06|14.75|14.81|9453800
6238276|5933|WRI|2014-01-02|27.37|27.76|27.21|27.75|852100
6238277|5933|WRI|2013-12-31|27.87|27.96|27.32|27.42|1090400
6238278|5933|WRI|2013-12-30|27.81|28|27.79|27.86|420700
6238279|5933|WRI|2013-12-27|27.84|27.95|27.66|27.86|591000
6238280|5933|WRI|2013-12-26|27.91|28.14|27.85|27.93|450600
6238281|5933|WRI|2013-12-24|27.88|28.09|27.71|27.82|234100
6238282|5933|WRI|2013-12-23|27.81|28.04|27.54|27.93|683000
6238283|5933|WRI|2013-12-20|27.69|27.88|27.51|27.61|1224100
6238284|5933|WRI|2013-12-19|28.2|28.2|27.46|27.76|663700
6238285|5933|WRI|2013-12-18|27.75|28.24|27.25|28.2|1731900
6238286|5933|WRI|2013-12-17|27.61|27.72|27.39|27.63|545100
6238287|5933|WRI|2013-12-16|27.5|27.82|27.4|27.62|732200
6238288|5933|WRI|2013-12-13|27.78|28.14|27.44|27.45|568700
6238289|5933|WRI|2013-12-12|27.81|27.97|27.62|27.76|1002500
6238290|5933|WRI|2013-12-11|28.55|28.55|27.78|27.88|1194900
6238291|5933|WRI|2013-12-10|29.03|29.25|28.51|28.52|803200
6238292|5933|WRI|2013-12-09|28.75|29.22|28.59|29.04|984500
6238293|5933|WRI|2013-12-06|28.47|28.76|28.4|28.74|876600
6238294|5933|WRI|2013-12-05|28.02|28.37|27.73|28.32|521800
6238295|5933|WRI|2013-12-04|27.86|28.13|27.75|28.05|1211600
6238296|5933|WRI|2013-12-03|27.99|28.29|27.94|28.13|808500
6238297|5933|WRI|2013-12-02|28.54|28.74|28.26|28.43|1037000
6199417|5888|VSI|2014-01-17|47.14|47.53|46.76|47.31|319800
6199418|5888|VSI|2014-01-16|48.59|48.59|46.52|47.15|732500
6199419|5888|VSI|2014-01-15|48.02|48.88|47.89|48.75|602700
6199420|5888|VSI|2014-01-14|46.38|48.11|46.38|48.05|455500
6199421|5888|VSI|2014-01-13|48.02|48.22|46.22|46.4|561700
6199422|5888|VSI|2014-01-10|48.88|49.23|47.95|48|555000
6199423|5888|VSI|2014-01-09|50.35|50.35|48.46|49.05|863300
6199424|5888|VSI|2014-01-08|51.15|51.3|50.01|50.22|492900
6199425|5888|VSI|2014-01-07|51.02|51.65|50.57|51.26|373700
6199426|5888|VSI|2014-01-06|50.75|51.76|50.26|50.75|483900
6199427|5888|VSI|2014-01-03|51.65|51.9|49.28|50.67|1174100
6199428|5888|VSI|2014-01-02|52.01|52.1|51.15|51.71|443200
6199429|5888|VSI|2013-12-31|52.04|52.47|51.78|52.01|222600
6199430|5888|VSI|2013-12-30|51.38|52.15|50.56|51.93|386100
6199431|5888|VSI|2013-12-27|52.6|52.6|51.21|51.44|333100
6199432|5888|VSI|2013-12-26|52.35|52.87|52.09|52.59|226800
6199433|5888|VSI|2013-12-24|52.06|52.57|51.96|52.33|89300
6199434|5888|VSI|2013-12-23|52.47|52.99|51.35|51.91|373800
6199435|5888|VSI|2013-12-20|51.51|52.58|51.37|52.34|706400
6199436|5888|VSI|2013-12-19|52.06|52.06|51.2|51.58|422300
6199437|5888|VSI|2013-12-18|51.92|52.84|51.38|51.99|533900
6199438|5888|VSI|2013-12-17|52.88|53.66|51.6|51.92|445100
6199439|5888|VSI|2013-12-16|53.39|53.85|52.58|53.15|321700
6199440|5888|VSI|2013-12-13|51.58|53.71|51.58|53.34|582400
6199441|5888|VSI|2013-12-12|52.01|52.03|50.92|51.42|447900
6199442|5888|VSI|2013-12-11|52.59|52.73|51.57|51.92|433900
6199443|5888|VSI|2013-12-10|53.17|53.88|52.62|52.75|468400
6199444|5888|VSI|2013-12-09|53.32|53.68|53.1|53.2|309800
6199445|5888|VSI|2013-12-06|54.29|54.41|53.41|53.47|363500
6199446|5888|VSI|2013-12-05|53.12|54.38|53.12|54.02|321900
6199447|5888|VSI|2013-12-04|53.07|53.23|52.5|52.95|298300
6199448|5888|VSI|2013-12-03|53.2|53.4|52.59|53.1|349200
6199449|5888|VSI|2013-12-02|54.19|54.38|53.11|53.2|321100
6249336|5951|WR|2014-01-17|32.47|32.65|32.45|32.56|743900
6249337|5951|WR|2014-01-16|32.52|32.62|32.35|32.47|1209600
6249338|5951|WR|2014-01-15|32.74|32.78|32.46|32.52|1192100
6249339|5951|WR|2014-01-14|32.78|33|32.63|32.74|1377000
6249340|5951|WR|2014-01-13|33.23|33.38|32.94|33.02|620200
6249341|5951|WR|2014-01-10|33.06|33.5|33.04|33.31|1192300
6249342|5951|WR|2014-01-09|32.84|32.99|32.72|32.96|952800
6249343|5951|WR|2014-01-08|32.68|32.73|32.46|32.67|1572700
6249344|5951|WR|2014-01-07|32.32|32.72|32.27|32.67|1306900
6249345|5951|WR|2014-01-06|31.98|32.26|31.92|32.16|1428400
6249346|5951|WR|2014-01-03|32.14|32.14|31.73|31.9|1857600
6249347|5951|WR|2014-01-02|32.21|32.25|31.67|31.77|1106900
6249348|5951|WR|2013-12-31|32.19|32.32|32.08|32.17|616400
6249349|5951|WR|2013-12-30|31.95|32.24|31.95|32.12|488400
6249350|5951|WR|2013-12-27|31.9|32.21|31.83|32.09|509900
6249351|5951|WR|2013-12-26|32.14|32.24|31.85|31.94|628200
6249352|5951|WR|2013-12-24|32.03|32.26|31.88|32.17|303100
6249353|5951|WR|2013-12-23|31.88|32.12|31.83|32.07|1160500
6249354|5951|WR|2013-12-20|31.36|31.93|31.36|31.79|1989700
6249355|5951|WR|2013-12-19|31.64|31.66|31.27|31.47|1015700
6249356|5951|WR|2013-12-18|31.71|31.93|31.25|31.81|1699200
6249357|5951|WR|2013-12-17|31.64|31.74|31.46|31.62|833100
6249358|5951|WR|2013-12-16|31.59|31.89|31.49|31.52|1397800
6227698|5920|WM|2014-01-13|43.34|43.47|42.93|43.03|2471900
6227699|5920|WM|2014-01-10|44.06|44.14|43.43|43.61|2015400
6227700|5920|WM|2014-01-09|44.1|44.17|43.6|43.73|1637100
6227701|5920|WM|2014-01-08|44.09|44.14|43.78|43.99|1761800
6227702|5920|WM|2014-01-07|44.04|44.18|43.84|44.08|2136700
6227703|5920|WM|2014-01-06|44.38|44.39|43.71|43.76|1907200
6227704|5920|WM|2014-01-03|44.25|44.46|44|44.19|1463400
6227705|5920|WM|2014-01-02|44.79|44.8|44.1|44.2|1503800
6227706|5920|WM|2013-12-31|44.91|45|44.75|44.87|1027000
6227707|5920|WM|2013-12-30|44.81|44.93|44.68|44.88|1019500
6227708|5920|WM|2013-12-27|44.91|45.02|44.8|44.91|702900
6227709|5920|WM|2013-12-26|45.1|45.12|44.8|44.98|987000
6227710|5920|WM|2013-12-24|44.78|45.09|44.78|44.92|766300
6227711|5920|WM|2013-12-23|44.46|44.79|44.45|44.73|2721900
6227712|5920|WM|2013-12-20|43.84|44.45|43.84|44.37|3735600
6227713|5920|WM|2013-12-19|43.91|44.09|43.69|43.89|2048400
6227714|5920|WM|2013-12-18|43.58|44.03|42.95|43.99|3454600
6227715|5920|WM|2013-12-17|43.66|43.72|43.35|43.46|2733300
6227716|5920|WM|2013-12-16|43.68|43.92|43.6|43.73|3054000
6227717|5920|WM|2013-12-13|43.85|43.97|43.55|43.62|1997700
6227718|5920|WM|2013-12-12|43.7|44.13|43.55|43.81|2350600
6227719|5920|WM|2013-12-11|44.5|44.64|43.72|43.76|2506000
6227720|5920|WM|2013-12-10|44.68|44.77|44.46|44.55|2321200
6227721|5920|WM|2013-12-09|44.85|44.93|44.61|44.65|1716100
6227722|5920|WM|2013-12-06|44.82|45.05|44.74|44.83|1687300
6227723|5920|WM|2013-12-05|44.47|44.61|44.27|44.34|2068500
6227724|5920|WM|2013-12-04|44.5|44.79|44.31|44.56|2322900
6227725|5920|WM|2013-12-03|44.63|44.91|44.52|44.63|2221400
6227726|5920|WM|2013-12-02|45.27|45.36|44.89|44.95|3319300
6223776|5917|WAC|2014-01-17|32.67|33.05|32.42|32.95|646300
6223777|5917|WAC|2014-01-16|33.14|33.33|32.35|32.71|550100
6223778|5917|WAC|2014-01-15|33|33.24|32.59|33.13|393700
6223779|5917|WAC|2014-01-14|33.83|33.88|32.63|32.98|1202500
6223780|5917|WAC|2014-01-13|34.53|34.92|33.61|33.71|414500
6223781|5917|WAC|2014-01-10|35.74|35.97|34.54|34.59|580100
6223782|5917|WAC|2014-01-09|35.35|35.89|35.14|35.64|363500
6223783|5917|WAC|2014-01-08|35.1|35.86|34.79|35.17|339700
6223784|5917|WAC|2014-01-07|35.2|35.53|35.03|35.07|275400
6223785|5917|WAC|2014-01-06|35.11|35.64|34.97|35.16|249200
6223786|5917|WAC|2014-01-03|35.15|35.52|34.88|35|322800
6223787|5917|WAC|2014-01-02|35.29|35.29|34.59|35.12|397800
6223788|5917|WAC|2013-12-31|35.68|35.91|35.23|35.36|325100
6223789|5917|WAC|2013-12-30|35.63|35.95|35.49|35.64|205600
6223790|5917|WAC|2013-12-27|35.95|36.14|35.25|35.67|332500
6223791|5917|WAC|2013-12-26|36.38|36.67|35.71|35.76|260600
6223792|5917|WAC|2013-12-24|36.28|36.44|35.62|36.25|225400
6223793|5917|WAC|2013-12-23|36.07|36.38|35.68|36.15|503000
6223794|5917|WAC|2013-12-20|37.17|37.34|35.3|35.78|1209000
6223795|5917|WAC|2013-12-19|38.79|38.95|36.55|37.26|483800
6223796|5917|WAC|2013-12-18|37.98|38.94|37.47|38.83|340900
6223797|5917|WAC|2013-12-17|37.88|38.33|37.52|38|242500
6223798|5917|WAC|2013-12-16|37.86|38.25|37.63|37.98|164200
6223799|5917|WAC|2013-12-13|38.14|38.7|37.51|37.76|184200
6223800|5917|WAC|2013-12-12|37.75|38.56|37.17|38.09|406900
6223801|5917|WAC|2013-12-11|38.7|38.7|37.41|37.82|249600
6223802|5917|WAC|2013-12-10|38.48|40.12|38.27|38.57|754400
6223803|5917|WAC|2013-12-09|38|38.92|37.95|38.36|369600
6223804|5917|WAC|2013-12-06|38.14|38.2|37.47|37.85|763500
6223805|5917|WAC|2013-12-05|38|38.42|37.56|37.75|249200
6223806|5917|WAC|2013-12-04|37.27|38.65|36.85|38.41|511400
6223807|5917|WAC|2013-12-03|36.82|37.53|36.73|37.53|542100
6223808|5917|WAC|2013-12-02|38.04|38.36|37.51|37.57|245800
6278458|5975|WGP|2014-01-17|39.41|40.19|39.25|39.69|163400
6278459|5975|WGP|2014-01-16|39.24|39.79|39|39.24|106300
6278460|5975|WGP|2014-01-15|39.02|39.08|38.49|39|91100
6278461|5975|WGP|2014-01-14|37.74|38.85|37.74|38.41|262500
6278462|5975|WGP|2014-01-13|38.03|38.14|36.63|37.88|196800
6278463|5975|WGP|2014-01-10|38.38|38.96|37.52|37.7|127900
6278464|5975|WGP|2014-01-09|38.86|39.04|37.9|38.15|140100
6278465|5975|WGP|2014-01-08|39.12|39.57|38.53|38.85|118200
6278466|5975|WGP|2014-01-07|39|39.35|38.83|39.22|55800
6278467|5975|WGP|2014-01-06|39.62|40.17|38.79|39.11|92600
6278468|5975|WGP|2014-01-03|39.65|40.11|38.95|39.37|243400
6278469|5975|WGP|2014-01-02|39.76|40.63|39.45|39.95|197200
6278470|5975|WGP|2013-12-31|40.67|42|39.35|39.51|230400
6278471|5975|WGP|2013-12-30|40.82|40.83|39.79|40.46|91500
6278472|5975|WGP|2013-12-27|41.3|41.43|40.82|40.82|26500
6278473|5975|WGP|2013-12-26|41.37|42.4|40.82|41.13|128400
6277175|5974|WIA|2013-12-13|11.19|11.21|11.16|11.17|178300
6277176|5974|WIA|2013-12-12|11.21|11.26|11.17|11.21|90600
6277177|5974|WIA|2013-12-11|11.28|11.29|11.23|11.23|154000
6277178|5974|WIA|2013-12-10|11.29|11.37|11.29|11.31|114500
6277179|5974|WIA|2013-12-09|11.38|11.39|11.27|11.3|105800
6277180|5974|WIA|2013-12-06|11.33|11.44|11.3|11.4|104300
6277181|5974|WIA|2013-12-05|11.35|11.37|11.32|11.35|92800
6277182|5974|WIA|2013-12-04|11.36|11.4|11.32|11.39|132600
6277183|5974|WIA|2013-12-03|11.51|11.52|11.39|11.42|80900
6277184|5974|WIA|2013-12-02|11.52|11.55|11.48|11.49|114800
6235653|5928|WBS|2014-01-17|30.79|32.22|30.79|31.74|1239800
6235654|5928|WBS|2014-01-16|30.71|30.76|30.3|30.62|568700
6235655|5928|WBS|2014-01-15|30.55|30.88|30.46|30.72|497000
6235656|5928|WBS|2014-01-14|30.57|30.59|30.16|30.48|558900
6235657|5928|WBS|2014-01-13|30.72|30.87|30.21|30.43|651200
6235658|5928|WBS|2014-01-10|30.89|30.89|30.5|30.82|343000
6235659|5928|WBS|2014-01-09|30.76|30.96|30.52|30.8|817600
6235660|5928|WBS|2014-01-08|30.44|30.74|30.27|30.58|608600
6235661|5928|WBS|2014-01-07|30.45|30.83|30.18|30.36|460000
6235662|5928|WBS|2014-01-06|30.49|30.88|30.16|30.27|506100
6235663|5928|WBS|2014-01-03|30.63|30.79|30.37|30.46|447600
6235664|5928|WBS|2014-01-02|31.04|31.04|30.54|30.64|815900
6235665|5928|WBS|2013-12-31|30.9|31.32|30.71|31.18|688400
6235666|5928|WBS|2013-12-30|30.78|30.98|30.7|30.79|321400
6235667|5928|WBS|2013-12-27|30.88|31|30.69|30.86|269700
6235668|5928|WBS|2013-12-26|30.87|30.93|30.56|30.74|282100
6235669|5928|WBS|2013-12-24|30.62|30.94|30.43|30.72|125600
6235670|5928|WBS|2013-12-23|30.22|30.66|30.22|30.62|320000
6235671|5928|WBS|2013-12-20|29.89|30.29|29.7|30.11|1152000
6235672|5928|WBS|2013-12-19|29.79|29.92|29.6|29.72|359600
6235673|5928|WBS|2013-12-18|29.32|29.93|29.27|29.91|443500
6235674|5928|WBS|2013-12-17|29.44|29.46|29.12|29.36|353200
6235675|5928|WBS|2013-12-16|29.17|29.48|28.93|29.44|390000
6235676|5928|WBS|2013-12-13|29.06|29.3|28.64|28.94|542700
6235677|5928|WBS|2013-12-12|28.85|29.2|28.73|28.98|432100
6235678|5928|WBS|2013-12-11|29.1|29.13|28.72|28.79|424400
6235679|5928|WBS|2013-12-10|29.21|29.54|28.92|29.1|413600
6235680|5928|WBS|2013-12-09|29.59|29.85|29.21|29.34|449600
6235681|5928|WBS|2013-12-06|29.38|29.99|29.36|29.58|412300
6235682|5928|WBS|2013-12-05|29.09|29.23|28.92|29.11|409300
6235683|5928|WBS|2013-12-04|28.86|29.53|28.86|29.15|406000
6235684|5928|WBS|2013-12-03|29.25|29.59|28.63|28.94|560600
6235685|5928|WBS|2013-12-02|29.48|29.99|29.26|29.28|532500
6260821|5960|HIO|2014-01-17|6.01|6.07|6|6.07|187300
6260822|5960|HIO|2014-01-16|5.98|6|5.98|6|120200
6260823|5960|HIO|2014-01-15|6|6|5.97|5.99|283900
6260824|5960|HIO|2014-01-14|5.98|5.99|5.97|5.97|233500
6260825|5960|HIO|2014-01-13|5.98|6|5.97|5.97|272800
6260826|5960|HIO|2014-01-10|5.98|6.01|5.98|5.98|304100
6260827|5960|HIO|2014-01-09|5.98|6|5.96|5.99|350800
6260828|5960|HIO|2014-01-08|6|6|5.96|5.98|218100
6260829|5960|HIO|2014-01-07|5.98|6|5.97|5.98|196000
6260830|5960|HIO|2014-01-06|6.02|6.03|5.98|5.98|158800
6260831|5960|HIO|2014-01-03|6|6.03|5.99|6.03|137100
6260832|5960|HIO|2014-01-02|5.95|6|5.93|5.99|172900
6260833|5960|HIO|2013-12-31|5.96|5.99|5.92|5.93|469100
6260834|5960|HIO|2013-12-30|6.06|6.06|5.97|5.97|349900
6260835|5960|HIO|2013-12-27|6.14|6.15|6.04|6.04|168800
6260836|5960|HIO|2013-12-26|6.1|6.12|6.07|6.12|211400
6260837|5960|HIO|2013-12-24|6.07|6.09|6.05|6.08|155300
6260838|5960|HIO|2013-12-23|5.95|6.11|5.95|6.07|559000
6260839|5960|HIO|2013-12-20|5.94|5.97|5.93|5.96|320900
6260840|5960|HIO|2013-12-19|5.98|5.98|5.92|5.94|263500
6260841|5960|HIO|2013-12-18|5.98|6.01|5.95|5.99|275700
6260842|5960|HIO|2013-12-17|5.97|6.01|5.96|6|219400
6260843|5960|HIO|2013-12-16|5.87|6.01|5.87|6|692300
6260844|5960|HIO|2013-12-13|5.95|5.96|5.88|5.9|405100
6260845|5960|HIO|2013-12-12|5.95|5.98|5.92|5.97|306400
6260846|5960|HIO|2013-12-11|5.91|5.97|5.9|5.97|276000
6260847|5960|HIO|2013-12-10|5.91|5.94|5.9|5.91|228200
6260848|5960|HIO|2013-12-09|5.93|5.94|5.88|5.94|291000
6260849|5960|HIO|2013-12-06|5.93|5.95|5.92|5.94|258800
6260850|5960|HIO|2013-12-05|5.93|5.94|5.91|5.92|248900
6260851|5960|HIO|2013-12-04|5.96|6.02|5.93|5.95|297800
6260852|5960|HIO|2013-12-03|6.03|6.03|6.01|6.02|212500
6260853|5960|HIO|2013-12-02|6|6.07|6|6.02|294500
6248030|5950|WST|2014-01-17|50.77|51.12|50|50.23|1795300
6248031|5950|WST|2014-01-16|50.3|51.1|50.2|51.01|323000
6278474|5975|WGP|2013-12-24|41.36|41.94|41.05|41.15|33700
6278475|5975|WGP|2013-12-23|40.64|41.39|40.54|41.25|129000
6278476|5975|WGP|2013-12-20|39.75|40.55|39.43|40.34|182300
6278477|5975|WGP|2013-12-19|39.57|40.52|39.57|39.89|119300
6278478|5975|WGP|2013-12-18|39.13|39.75|38.9|39.41|72700
6278479|5975|WGP|2013-12-17|39.41|39.76|39.19|39.29|64200
6278480|5975|WGP|2013-12-16|39.03|39.93|38.82|39.55|73200
6278481|5975|WGP|2013-12-13|40|40.11|38.16|39.28|306500
6278482|5975|WGP|2013-12-12|41|41.22|40.5|40.94|125900
6278483|5975|WGP|2013-12-11|41.52|42|40.2|41|110700
6278484|5975|WGP|2013-12-10|41.09|41.57|40.59|40.83|56500
6278485|5975|WGP|2013-12-09|42.07|42.17|40.96|41.3|99300
6278486|5975|WGP|2013-12-06|42.5|42.71|41.16|41.9|189700
6278487|5975|WGP|2013-12-05|43.04|43.58|42.07|42.34|250000
6278488|5975|WGP|2013-12-04|42.27|43.07|41.11|42.46|201400
6278489|5975|WGP|2013-12-03|43|43.22|42.17|42.31|67000
6278490|5975|WGP|2013-12-02|43.2|43.42|42.85|43.11|29600
6268427|5967|DMO|2014-01-17|22.9|23.1|22.9|23.09|16400
6268428|5967|DMO|2014-01-16|22.93|23.08|22.92|22.99|12900
6268429|5967|DMO|2014-01-15|23.16|23.16|22.97|23.05|18300
6268430|5967|DMO|2014-01-14|23.17|23.23|22.8|23.2|22600
6268431|5967|DMO|2014-01-13|22.85|23.24|22.82|23.24|29700
6268432|5967|DMO|2014-01-10|22.69|22.87|22.68|22.84|23400
6268433|5967|DMO|2014-01-09|22.95|22.98|22.66|22.79|26200
6268434|5967|DMO|2014-01-08|22.86|23.15|22.83|22.9|39900
6268435|5967|DMO|2014-01-07|23.08|23.14|22.86|22.91|15900
6268436|5967|DMO|2014-01-06|22.65|23.11|22.59|23.04|36600
6268437|5967|DMO|2014-01-03|22.8|22.91|22.52|22.61|54000
6268438|5967|DMO|2014-01-02|22.99|23.05|22.79|22.8|56600
6268439|5967|DMO|2013-12-31|23.01|23.19|22.8|23.18|144500
6268440|5967|DMO|2013-12-30|22.81|22.97|22.56|22.9|83200
6268441|5967|DMO|2013-12-27|22.8|22.81|22.6|22.81|26000
6268442|5967|DMO|2013-12-26|23.33|23.49|23.3|23.42|59600
6268443|5967|DMO|2013-12-24|23.35|23.37|23.28|23.33|26400
6268444|5967|DMO|2013-12-23|23.12|23.4|23.05|23.39|46000
6268445|5967|DMO|2013-12-20|22.95|23.21|22.95|23.08|47200
6268446|5967|DMO|2013-12-19|22.85|22.98|22.85|22.95|31400
6268447|5967|DMO|2013-12-18|22.73|22.95|22.73|22.92|51100
6268448|5967|DMO|2013-12-17|22.72|22.85|22.72|22.85|50200
6268449|5967|DMO|2013-12-16|22.76|22.78|22.7|22.72|20600
6268450|5967|DMO|2013-12-13|22.7|22.75|22.7|22.75|11900
6268451|5967|DMO|2013-12-12|22.7|22.74|22.65|22.7|16300
6268452|5967|DMO|2013-12-11|22.64|22.75|22.64|22.75|35000
6268453|5967|DMO|2013-12-10|22.48|22.71|22.48|22.7|20000
6268454|5967|DMO|2013-12-09|22.6|22.64|22.56|22.64|25600
6268455|5967|DMO|2013-12-06|22.57|22.69|22.56|22.65|24900
6268456|5967|DMO|2013-12-05|22.55|22.57|22.52|22.57|23200
6268457|5967|DMO|2013-12-04|22.4|22.59|22.4|22.56|28200
6268458|5967|DMO|2013-12-03|22.41|22.51|22.41|22.51|46900
6268459|5967|DMO|2013-12-02|22.48|22.52|22.41|22.47|49900
6284030|5981|WLK|2014-01-17|122.69|123.51|120.26|122.1|340100
6284031|5981|WLK|2014-01-16|123.76|124.22|122.86|123.37|196100
6284032|5981|WLK|2014-01-15|122.79|124.54|122.54|124.14|407400
6284033|5981|WLK|2014-01-14|120.34|123.09|120.34|122.67|250500
6284034|5981|WLK|2014-01-13|121.4|123.49|119.56|119.81|297300
6284035|5981|WLK|2014-01-10|120|122.74|120|121.69|312700
6284036|5981|WLK|2014-01-09|119.82|120.5|118.7|119.68|248400
6284037|5981|WLK|2014-01-08|119.46|119.93|118.26|119.43|229200
6284038|5981|WLK|2014-01-07|118.49|119.61|118.39|119.29|239000
6284039|5981|WLK|2014-01-06|120.16|120.16|118.08|118.38|267900
6284040|5981|WLK|2014-01-03|120.33|120.46|119.45|120.07|216100
6284041|5981|WLK|2014-01-02|121.12|121.55|119.3|120.26|304000
6284042|5981|WLK|2013-12-31|121.31|122.16|121.04|122.07|178800
6284043|5981|WLK|2013-12-30|120.64|121.18|119.38|121.03|177900
6284044|5981|WLK|2013-12-27|119.47|121.43|119.38|120.64|358400
6284045|5981|WLK|2013-12-26|118.61|118.93|117.25|118.3|91400
6284046|5981|WLK|2013-12-24|117.23|118.82|117.23|118.54|72700
6284047|5981|WLK|2013-12-23|117.94|118.21|116.81|116.98|196600
6284048|5981|WLK|2013-12-20|115.54|117.63|115.11|117|661300
6284049|5981|WLK|2013-12-19|116.01|116.28|114.38|115.13|151400
6284050|5981|WLK|2013-12-18|114.8|116.61|113.77|116.5|279300
6284051|5981|WLK|2013-12-17|114.69|115|112.95|114.85|316700
6284052|5981|WLK|2013-12-16|113.09|114.81|113.09|114.2|181600
6284053|5981|WLK|2013-12-13|112.6|113.5|112.26|112.77|285600
6284054|5981|WLK|2013-12-12|111.72|112.97|111.02|112.2|323800
6284055|5981|WLK|2013-12-11|114.32|114.68|111.26|111.76|542500
6284056|5981|WLK|2013-12-10|115.57|116.72|114.31|114.47|306900
6284057|5981|WLK|2013-12-09|115.22|116.08|114.29|115.59|261000
6234373|5927|WFT|2013-12-10|15.07|15.19|14.94|14.95|4266600
6234374|5927|WFT|2013-12-09|15.21|15.22|14.94|15.09|5319900
6234375|5927|WFT|2013-12-06|15.29|15.4|15.1|15.19|5030000
6234376|5927|WFT|2013-12-05|15.33|15.34|15.09|15.14|7189000
6234377|5927|WFT|2013-12-04|15.45|15.46|15.07|15.31|8582100
6234378|5927|WFT|2013-12-03|15.53|15.69|15.43|15.51|6280400
6234379|5927|WFT|2013-12-02|15.6|15.7|15.41|15.62|6420500
6236959|5931|WTW|2014-01-17|30.15|30.34|28.88|28.97|1473200
6236960|5931|WTW|2014-01-16|31.52|31.83|30.02|30.1|1767600
6236961|5931|WTW|2014-01-15|31.42|32.25|31.35|31.99|667800
6236962|5931|WTW|2014-01-14|31.5|32.02|31.03|31.4|788500
6236963|5931|WTW|2014-01-13|32.95|32.95|31.18|31.46|1696200
6236964|5931|WTW|2014-01-10|32.5|32.94|32.48|32.91|501800
6236965|5931|WTW|2014-01-09|32.4|32.79|32.11|32.55|744000
6236966|5931|WTW|2014-01-08|32.65|32.79|32.28|32.38|1166700
6236967|5931|WTW|2014-01-07|32.31|32.64|31.77|32.52|1147400
6236968|5931|WTW|2014-01-06|32.33|32.39|31.44|31.89|1864600
6236969|5931|WTW|2014-01-03|32.4|32.72|31.73|32.35|839500
6236970|5931|WTW|2014-01-02|33.05|33.3|31.63|32.3|1172000
6236971|5931|WTW|2013-12-31|33.37|33.43|32.7|32.93|602000
6236972|5931|WTW|2013-12-30|32.7|33.31|32.58|33.23|721700
6236973|5931|WTW|2013-12-27|32.89|32.96|32.4|32.72|454700
6236974|5931|WTW|2013-12-26|32.67|33.2|32.6|32.82|425100
6236975|5931|WTW|2013-12-24|32.4|32.73|32.4|32.6|274400
6236976|5931|WTW|2013-12-23|32.15|32.69|31.85|32.44|568600
6236977|5931|WTW|2013-12-20|31.78|32.2|31.54|32.13|1657600
6236978|5931|WTW|2013-12-19|32.11|32.33|31.73|31.83|436800
6236979|5931|WTW|2013-12-18|31.96|32.34|31.63|32.21|706200
6236980|5931|WTW|2013-12-17|32.27|32.38|31.72|32.01|891300
6236981|5931|WTW|2013-12-16|31.94|32.49|31.94|32.15|701200
6236982|5931|WTW|2013-12-13|31.41|32.03|31.31|31.88|379400
6236983|5931|WTW|2013-12-12|32.2|32.42|31.24|31.42|989300
6236984|5931|WTW|2013-12-11|32.9|33.07|32.2|32.29|835600
6236985|5931|WTW|2013-12-10|33.21|33.38|32.46|32.94|702400
6236986|5931|WTW|2013-12-09|33.35|33.54|33.1|33.28|412500
6236987|5931|WTW|2013-12-06|33.13|33.59|32.92|33.32|644800
6236988|5931|WTW|2013-12-05|32.63|33|32.42|32.93|528400
6236989|5931|WTW|2013-12-04|32.4|32.8|31.92|32.68|1744500
6236990|5931|WTW|2013-12-03|32.07|32.9|32.05|32.5|976500
6236991|5931|WTW|2013-12-02|32.39|32.46|32.12|32.33|597900
6232918|5925|WPP|2014-01-17|12.87|13.14|12.79|13.1|167100
6232919|5925|WPP|2014-01-16|12.77|12.88|12.72|12.87|73300
6232920|5925|WPP|2014-01-15|12.76|12.82|12.72|12.76|142400
6232921|5925|WPP|2014-01-14|12.64|12.76|12.59|12.72|239000
6232922|5925|WPP|2014-01-13|12.55|12.63|12.52|12.61|311000
6232923|5925|WPP|2014-01-10|12.6|12.64|12.5|12.63|93600
6232924|5925|WPP|2014-01-09|12.57|12.66|12.5|12.65|156600
6232925|5925|WPP|2014-01-08|12.57|12.61|12.48|12.53|134300
6232926|5925|WPP|2014-01-07|12.61|12.76|12.5|12.5|121600
6232927|5925|WPP|2014-01-06|12.64|12.66|12.5|12.5|160700
6232928|5925|WPP|2014-01-03|12.54|12.58|12.46|12.57|165800
6232929|5925|WPP|2014-01-02|12.66|12.67|12.45|12.54|357400
6232930|5925|WPP|2013-12-31|12.74|12.74|12.66|12.68|232900
6232931|5925|WPP|2013-12-30|12.86|12.86|12.76|12.77|65400
6232932|5925|WPP|2013-12-27|12.9|12.91|12.76|12.86|88200
6232933|5925|WPP|2013-12-26|12.78|12.92|12.72|12.82|91900
6232934|5925|WPP|2013-12-24|12.69|12.98|12.45|12.77|59200
6232935|5925|WPP|2013-12-23|12.6|12.73|12.57|12.72|165500
6232936|5925|WPP|2013-12-20|12.4|12.58|12.39|12.5|634700
6232937|5925|WPP|2013-12-19|12.45|12.58|12.33|12.45|427200
6232938|5925|WPP|2013-12-18|12.41|12.57|12.33|12.57|303800
6232939|5925|WPP|2013-12-17|12.47|12.47|12.35|12.41|340300
6232940|5925|WPP|2013-12-16|12.22|12.46|11.94|12.45|120900
6232941|5925|WPP|2013-12-13|12.03|12.27|12|12.19|232900
6232942|5925|WPP|2013-12-12|12|12.07|11.97|12.02|134900
6232943|5925|WPP|2013-12-11|11.98|12.04|11.93|12.02|421800
6232944|5925|WPP|2013-12-10|12|12.06|11.98|12|224700
6232945|5925|WPP|2013-12-09|11.98|12.06|11.98|12.05|133500
6232946|5925|WPP|2013-12-06|11.99|12.06|11.86|12|635200
6232947|5925|WPP|2013-12-05|11.75|11.9|11.75|11.82|96600
6232948|5925|WPP|2013-12-04|11.83|12.06|11.53|11.78|481000
6232949|5925|WPP|2013-12-03|11.8|11.89|11.67|11.86|311700
6232950|5925|WPP|2013-12-02|12.12|12.16|11.76|11.78|96900
6246101|5948|WAIR|2014-01-17|21.99|22|21.84|21.9|100300
6246102|5948|WAIR|2014-01-16|21.83|22|21.57|21.99|145600
6246103|5948|WAIR|2014-01-15|21.79|21.95|21.7|21.86|133100
6246104|5948|WAIR|2014-01-14|21.51|21.73|21.32|21.69|103500
6246105|5948|WAIR|2014-01-13|21.92|21.99|21.31|21.45|184600
6249359|5951|WR|2013-12-13|31.63|31.75|31.46|31.55|926300
6249360|5951|WR|2013-12-12|31.29|31.68|31.29|31.5|1264200
6249361|5951|WR|2013-12-11|31.59|31.72|31.25|31.27|864500
6249362|5951|WR|2013-12-10|31.87|31.98|31.52|31.64|853800
6249363|5951|WR|2013-12-09|32.02|32.12|31.81|31.86|1022300
6249364|5951|WR|2013-12-06|31.81|32.2|31.78|32.02|1094000
6249365|5951|WR|2013-12-05|31.67|31.71|31.47|31.6|2525800
6249366|5951|WR|2013-12-04|31.61|31.99|31.37|31.97|1369900
6249367|5951|WR|2013-12-03|31.65|31.96|31.61|31.73|972300
6249368|5951|WR|2013-12-02|31.78|31.97|31.45|31.76|1591700
6266697|5965|MMU|2014-01-17|12.54|12.73|12.54|12.66|107300
6266698|5965|MMU|2014-01-16|12.55|12.69|12.52|12.56|86600
6266699|5965|MMU|2014-01-15|12.49|12.63|12.49|12.56|86100
6266700|5965|MMU|2014-01-14|12.49|12.55|12.49|12.51|67600
6266701|5965|MMU|2014-01-13|12.6|12.68|12.49|12.51|86800
6266702|5965|MMU|2014-01-10|12.44|12.64|12.44|12.61|90000
6266703|5965|MMU|2014-01-09|12.44|12.49|12.42|12.43|50400
6266704|5965|MMU|2014-01-08|12.4|12.46|12.36|12.43|73400
6266705|5965|MMU|2014-01-07|12.47|12.57|12.4|12.4|89600
6266706|5965|MMU|2014-01-06|12.22|12.5|12.22|12.46|106200
6266707|5965|MMU|2014-01-03|12.15|12.24|12.11|12.21|106600
6266708|5965|MMU|2014-01-02|12.13|12.25|12.09|12.18|149000
6266709|5965|MMU|2013-12-31|12.07|12.26|12.03|12.21|303900
6266710|5965|MMU|2013-12-30|12.22|12.25|12.08|12.11|231500
6266711|5965|MMU|2013-12-27|12.31|12.31|12.19|12.25|172100
6266712|5965|MMU|2013-12-26|12.31|12.4|12.26|12.32|176500
6266713|5965|MMU|2013-12-24|12.29|12.39|12.29|12.35|143000
6266714|5965|MMU|2013-12-23|12.35|12.49|12.32|12.32|247000
6266715|5965|MMU|2013-12-20|12.35|12.48|12.34|12.35|303700
6266716|5965|MMU|2013-12-19|12.26|12.43|12.26|12.4|138200
6266717|5965|MMU|2013-12-18|12.25|12.5|12.24|12.27|188500
6266718|5965|MMU|2013-12-17|12.17|12.47|12.15|12.32|187600
6266719|5965|MMU|2013-12-16|12.23|12.33|12.15|12.21|172300
6266720|5965|MMU|2013-12-13|12.14|12.36|12.09|12.28|121300
6266721|5965|MMU|2013-12-12|12.14|12.23|12.08|12.19|160500
6266722|5965|MMU|2013-12-11|12.16|12.34|12.12|12.2|144800
6266723|5965|MMU|2013-12-10|12.12|12.25|12.06|12.25|158900
6266724|5965|MMU|2013-12-09|12.27|12.28|12.15|12.16|144300
6266725|5965|MMU|2013-12-06|12.45|12.5|12.26|12.32|132200
6266726|5965|MMU|2013-12-05|12.28|12.36|12.17|12.33|118000
6266727|5965|MMU|2013-12-04|12.32|12.43|12.3|12.34|72500
6266728|5965|MMU|2013-12-03|12.32|12.4|12.24|12.4|129900
6266729|5965|MMU|2013-12-02|12.38|12.41|12.17|12.39|92500
6262939|5962|IMF|2014-01-17|17.07|17.12|17.05|17.12|19500
6262940|5962|IMF|2014-01-16|17.07|17.14|17.05|17.12|22700
6262941|5962|IMF|2014-01-15|17.08|17.14|17.08|17.1|16100
6262942|5962|IMF|2014-01-14|17.12|17.16|17.05|17.12|17700
6262943|5962|IMF|2014-01-13|17.1|17.23|17.09|17.18|27700
6262944|5962|IMF|2014-01-10|17.04|17.18|17.04|17.11|11200
6262945|5962|IMF|2014-01-09|17.01|17.19|17.01|17.05|30600
6262946|5962|IMF|2014-01-08|17.05|17.05|16.94|17.02|35300
6262947|5962|IMF|2014-01-07|17|17.1|17|17.04|20900
6262948|5962|IMF|2014-01-06|16.9|17.04|16.87|17|38200
6262949|5962|IMF|2014-01-03|16.94|16.95|16.81|16.92|27900
6262950|5962|IMF|2014-01-02|16.92|16.92|16.83|16.91|23900
6262951|5962|IMF|2013-12-31|16.81|16.99|16.81|16.93|62300
6262952|5962|IMF|2013-12-30|16.84|16.91|16.8|16.85|16700
6262953|5962|IMF|2013-12-27|16.95|16.95|16.73|16.85|17300
6262954|5962|IMF|2013-12-26|16.92|17.08|16.84|16.89|25000
6262955|5962|IMF|2013-12-24|16.93|16.99|16.89|16.99|20700
6262956|5962|IMF|2013-12-23|17.01|17.09|16.91|16.98|10400
6262957|5962|IMF|2013-12-20|16.85|16.99|16.85|16.93|18600
6262958|5962|IMF|2013-12-19|16.85|16.95|16.85|16.89|29900
6262959|5962|IMF|2013-12-18|16.83|16.95|16.8|16.92|21000
6262960|5962|IMF|2013-12-17|16.79|16.9|16.79|16.89|68300
6262961|5962|IMF|2013-12-16|16.8|16.88|16.79|16.84|52500
6262962|5962|IMF|2013-12-13|16.79|16.86|16.76|16.8|27200
6262963|5962|IMF|2013-12-12|16.78|16.89|16.76|16.82|35300
6262964|5962|IMF|2013-12-11|16.8|16.86|16.79|16.79|25100
6262965|5962|IMF|2013-12-10|16.77|16.82|16.77|16.8|22100
6262966|5962|IMF|2013-12-09|16.75|16.83|16.75|16.77|23900
6262967|5962|IMF|2013-12-06|16.72|16.86|16.69|16.72|25700
6262968|5962|IMF|2013-12-05|16.66|16.75|16.66|16.74|15000
6262969|5962|IMF|2013-12-04|16.66|16.84|16.66|16.76|35500
6262970|5962|IMF|2013-12-03|16.64|17.05|16.64|16.75|41900
6262971|5962|IMF|2013-12-02|16.69|16.78|16.6|16.7|75200
6298252|5994|WHZ|2014-01-17|13.6|13.6|13.52|13.57|86400
6298253|5994|WHZ|2014-01-16|13.48|13.66|13.44|13.56|189300
6248032|5950|WST|2014-01-15|50.32|50.88|49.76|50.47|440600
6248033|5950|WST|2014-01-14|49.57|50.32|49.53|50.24|463700
6248034|5950|WST|2014-01-13|49.76|50.44|49.01|49.27|472700
6248035|5950|WST|2014-01-10|49.51|49.88|49.06|49.69|595500
6248036|5950|WST|2014-01-09|50.1|50.66|48.64|49.57|519500
6248037|5950|WST|2014-01-08|49.22|49.97|48.94|49.93|600900
6248038|5950|WST|2014-01-07|48.93|49.59|48.67|49.22|375800
6248039|5950|WST|2014-01-06|49.32|49.32|48.53|48.85|277800
6248040|5950|WST|2014-01-03|48.67|49.48|48.67|49.12|223900
6248041|5950|WST|2014-01-02|49.06|49.07|48.2|48.68|210200
6248042|5950|WST|2013-12-31|49.01|49.52|48.61|49.06|270200
6248043|5950|WST|2013-12-30|48.91|49.14|48.56|48.91|186900
6248044|5950|WST|2013-12-27|49.69|49.99|48.64|48.96|150900
6248045|5950|WST|2013-12-26|49.28|49.84|48.83|49.48|131500
6248046|5950|WST|2013-12-24|49.69|49.99|49.1|49.23|140100
6248047|5950|WST|2013-12-23|49.41|49.82|48.96|49.72|265900
6248048|5950|WST|2013-12-20|48.01|49.75|48.01|49.4|894900
6248049|5950|WST|2013-12-19|48.57|48.69|47.83|47.84|213500
6248050|5950|WST|2013-12-18|47.87|48.93|47.4|48.86|233100
6248051|5950|WST|2013-12-17|48.79|48.79|47.55|47.7|155200
6248052|5950|WST|2013-12-16|47.77|48.9|47.5|48.86|197400
6248053|5950|WST|2013-12-13|47.71|48.14|47.5|47.67|180200
6248054|5950|WST|2013-12-12|47.36|47.94|47.28|47.49|225000
6248055|5950|WST|2013-12-11|49.06|49.36|47.27|47.36|279900
6248056|5950|WST|2013-12-10|49.59|49.98|48.89|48.91|208200
6248057|5950|WST|2013-12-09|49.67|49.89|49.34|49.78|231300
6248058|5950|WST|2013-12-06|49.12|49.72|48.75|49.49|237200
6248059|5950|WST|2013-12-05|48.64|49.15|48.53|48.88|161000
6248060|5950|WST|2013-12-04|49.17|49.71|48.42|48.65|248600
6248061|5950|WST|2013-12-03|49.19|49.85|48.9|49.43|230400
6248062|5950|WST|2013-12-02|49.78|50.07|49.12|49.19|155100
6269410|5968|MTT|2014-01-17|21.31|21.4|21.31|21.39|42800
6269411|5968|MTT|2014-01-16|21.32|21.38|21.3|21.3|43200
6269412|5968|MTT|2014-01-15|21.36|21.44|21.31|21.31|26900
6269413|5968|MTT|2014-01-14|21.45|21.46|21.36|21.41|19800
6269414|5968|MTT|2014-01-13|21.4|21.48|21.4|21.44|56900
6269415|5968|MTT|2014-01-10|21.35|21.4|21.35|21.4|41600
6269416|5968|MTT|2014-01-09|21.31|21.38|21.31|21.34|15500
6269417|5968|MTT|2014-01-08|21.39|21.39|21.27|21.32|32700
6269418|5968|MTT|2014-01-07|21.4|21.46|21.27|21.43|24000
6269419|5968|MTT|2014-01-06|21.33|21.5|21.28|21.38|77500
6269420|5968|MTT|2014-01-03|21.38|21.41|21.33|21.39|27600
6269421|5968|MTT|2014-01-02|21.24|21.46|21.24|21.39|20300
6269422|5968|MTT|2013-12-31|21.04|21.37|21.04|21.31|64000
6269423|5968|MTT|2013-12-30|21.2|21.28|21|21.18|98600
6269424|5968|MTT|2013-12-27|21.2|21.2|21.09|21.1|51000
6269425|5968|MTT|2013-12-26|21.11|21.2|21.09|21.2|34900
6269426|5968|MTT|2013-12-24|21.19|21.2|21.1|21.13|37800
6269427|5968|MTT|2013-12-23|21|21.33|21|21.14|90800
6269428|5968|MTT|2013-12-20|21|21.1|20.91|21.09|74400
6269429|5968|MTT|2013-12-19|21.1|21.1|20.91|21.05|59700
6269430|5968|MTT|2013-12-18|20.93|21.08|20.76|21.08|73400
6269431|5968|MTT|2013-12-17|20.92|21.09|20.91|20.97|44800
6269432|5968|MTT|2013-12-16|21|21.1|20.87|20.91|41000
6269433|5968|MTT|2013-12-13|21.05|21.25|20.94|21.04|49400
6269434|5968|MTT|2013-12-12|20.92|21.19|20.91|21.19|46900
6269435|5968|MTT|2013-12-11|21|21.01|20.81|21|57200
6269436|5968|MTT|2013-12-10|20.88|21|20.86|20.98|51700
6269437|5968|MTT|2013-12-09|20.95|21.04|20.95|21|60500
6269438|5968|MTT|2013-12-06|20.9|21|20.9|21|37700
6269439|5968|MTT|2013-12-05|20.9|21|20.9|20.99|30400
6269440|5968|MTT|2013-12-04|20.86|21.01|20.76|21|37400
6269441|5968|MTT|2013-12-03|20.81|20.89|20.8|20.86|26500
6269442|5968|MTT|2013-12-02|20.87|20.87|20.73|20.8|42800
6290560|5987|WGL|2014-01-17|38.64|38.75|38.21|38.36|1010700
6290561|5987|WGL|2014-01-16|38.45|38.7|38.27|38.58|282400
6290562|5987|WGL|2014-01-15|38.58|38.72|38.22|38.4|482900
6290563|5987|WGL|2014-01-14|38.57|38.81|38.39|38.63|427300
6290564|5987|WGL|2014-01-13|38.91|38.98|38.24|38.35|455500
6290565|5987|WGL|2014-01-10|39.01|39.18|38.69|38.89|435500
6290566|5987|WGL|2014-01-09|39.09|39.09|38.41|38.84|460000
6290567|5987|WGL|2014-01-08|39.49|39.49|38.66|38.91|318100
6290568|5987|WGL|2014-01-07|39.34|39.8|39.31|39.72|350000
6290569|5987|WGL|2014-01-06|39.59|39.66|39.18|39.31|361900
6290570|5987|WGL|2014-01-03|39.59|39.85|39.36|39.57|379900
6290571|5987|WGL|2014-01-02|39.86|40.07|39.5|39.61|355400
6290572|5987|WGL|2013-12-31|39.7|40.18|39.55|40.06|276800
6290573|5987|WGL|2013-12-30|39.5|39.72|39.42|39.53|149500
6284058|5981|WLK|2013-12-06|113.7|115.86|113.7|114.91|296700
6284059|5981|WLK|2013-12-05|113.66|113.97|112.33|112.9|277600
6284060|5981|WLK|2013-12-04|114.09|114.85|111.78|113.94|332000
6284061|5981|WLK|2013-12-03|114.44|115.49|113.73|114.5|333100
6284062|5981|WLK|2013-12-02|113.67|117.98|113.17|115.08|464500
6280112|5978|WNR|2014-01-17|39.86|40.21|39.28|39.45|1092700
6280113|5978|WNR|2014-01-16|39.65|40.18|39.16|39.89|987200
6280114|5978|WNR|2014-01-15|40.1|40.17|39.02|39.83|1395100
6280115|5978|WNR|2014-01-14|40.22|40.35|39.31|39.93|1328600
6280116|5978|WNR|2014-01-13|40.4|40.96|39.58|39.85|1565500
6280117|5978|WNR|2014-01-10|41.29|41.51|40.31|40.52|1011800
6280118|5978|WNR|2014-01-09|41.11|41.77|40.92|41.29|1505500
6280119|5978|WNR|2014-01-08|42|42.1|40.64|40.94|1613900
6280120|5978|WNR|2014-01-07|42.76|42.79|41.79|41.93|2261300
6280121|5978|WNR|2014-01-06|42.4|42.92|42.06|42.51|2500100
6280122|5978|WNR|2014-01-03|42.48|42.98|42.03|42.42|1082200
6280123|5978|WNR|2014-01-02|42.35|43|41.5|42.42|1113800
6280124|5978|WNR|2013-12-31|41.17|42.52|41.17|42.41|1273900
6280125|5978|WNR|2013-12-30|41.1|41.39|40.6|41.14|671600
6280126|5978|WNR|2013-12-27|41.42|41.42|40.45|41.16|564600
6280127|5978|WNR|2013-12-26|41.35|41.63|41|41.22|647100
6280128|5978|WNR|2013-12-24|41.35|41.82|41.1|41.5|558200
6280129|5978|WNR|2013-12-23|40.15|41.54|39.9|41.38|1301300
6280130|5978|WNR|2013-12-20|38.52|40.01|38.5|39.84|2355100
6280131|5978|WNR|2013-12-19|39.71|40.03|38.3|38.41|968500
6280132|5978|WNR|2013-12-18|39.27|39.93|38.7|39.63|1465200
6280133|5978|WNR|2013-12-17|40.07|40.28|39.1|39.13|1116400
6280134|5978|WNR|2013-12-16|38.72|40.52|38.7|40.05|1470600
6280135|5978|WNR|2013-12-13|38.62|38.76|37.75|38.35|939000
6280136|5978|WNR|2013-12-12|38.34|38.94|38.12|38.45|1100200
6280137|5978|WNR|2013-12-11|38.35|38.52|37.8|38.29|1431600
6280138|5978|WNR|2013-12-10|39.15|39.57|37.55|39.03|5548800
6280139|5978|WNR|2013-12-09|39.38|40.69|39.28|39.32|2815700
6280140|5978|WNR|2013-12-06|37.99|39.41|37.9|39.03|4258500
6280141|5978|WNR|2013-12-05|37.45|38.59|37.41|37.66|2286600
6280142|5978|WNR|2013-12-04|38.6|38.68|37.1|37.15|2755300
6280143|5978|WNR|2013-12-03|40.33|40.95|39.03|39.1|2343700
6280144|5978|WNR|2013-12-02|39.23|40.56|38.8|40.41|2137500
6316117|6012|WWE|2014-01-17|19.01|20.48|18.83|19.55|1571000
6316118|6012|WWE|2014-01-16|18.23|19.02|18.06|19|865600
6316119|6012|WWE|2014-01-15|17.48|18.6|17.2|18.35|1485300
6316120|6012|WWE|2014-01-14|16.87|17.71|16.74|17.5|1165600
6316121|6012|WWE|2014-01-13|17.25|17.25|16.75|16.87|566600
6316122|6012|WWE|2014-01-10|16.63|17.22|16.23|17.03|800500
6316123|6012|WWE|2014-01-09|16.9|16.9|16.2|16.67|534500
6316124|6012|WWE|2014-01-08|15.87|16.3|15.55|16.22|758800
6316125|6012|WWE|2014-01-07|15.56|15.89|15.47|15.82|392400
6316126|6012|WWE|2014-01-06|15.9|15.9|15.31|15.48|343600
6316127|6012|WWE|2014-01-03|16|16.29|15.82|15.9|304700
6316128|6012|WWE|2014-01-02|16.55|16.55|15.96|16.01|335700
6316129|6012|WWE|2013-12-31|16.55|16.94|16.55|16.58|269400
6316130|6012|WWE|2013-12-30|15.94|16.76|15.94|16.59|386600
6316131|6012|WWE|2013-12-27|16.25|16.25|15.83|16.08|177900
6316132|6012|WWE|2013-12-26|15.93|16.33|15.86|16.19|278200
6316133|6012|WWE|2013-12-24|15.86|16.11|15.76|15.83|175100
6316134|6012|WWE|2013-12-23|15.41|15.89|15.37|15.76|257600
6316135|6012|WWE|2013-12-20|15.1|15.42|15.09|15.4|462300
6316136|6012|WWE|2013-12-19|15.11|15.15|14.92|15.06|224400
6316137|6012|WWE|2013-12-18|14.99|15.2|14.97|15.11|292800
6316138|6012|WWE|2013-12-17|14.3|15.06|14.23|14.99|537500
6316139|6012|WWE|2013-12-16|14.31|14.52|14.21|14.33|198000
6316140|6012|WWE|2013-12-13|14.31|14.43|14.29|14.31|104300
6316141|6012|WWE|2013-12-12|14.2|14.36|13.97|14.3|153100
6316142|6012|WWE|2013-12-11|14.45|14.61|14.04|14.17|242100
6316143|6012|WWE|2013-12-10|14.31|14.6|14.25|14.58|250900
6316144|6012|WWE|2013-12-09|14.39|14.5|14.05|14.28|195800
6316145|6012|WWE|2013-12-06|14.64|14.65|14.31|14.45|151900
6316146|6012|WWE|2013-12-05|14.31|14.6|14.17|14.49|191600
6316147|6012|WWE|2013-12-04|14.51|14.78|14.16|14.36|146800
6316148|6012|WWE|2013-12-03|14.36|14.66|14.3|14.58|205600
6316149|6012|WWE|2013-12-02|15.3|15.47|14.27|14.39|490400
6314382|6009|WDAY|2014-01-17|93.98|94.55|92.11|92.48|1083000
6314383|6009|WDAY|2014-01-16|90.95|94.21|90.8|94|1871200
6314384|6009|WDAY|2014-01-15|91.95|92|90.15|90.84|3913200
6314385|6009|WDAY|2014-01-14|87.42|91.44|87.4|91.29|1834300
6314386|6009|WDAY|2014-01-13|89.79|90.64|87.52|87.88|1440100
6314387|6009|WDAY|2014-01-10|88.53|89.9|88.28|89.69|869100
6314388|6009|WDAY|2014-01-09|89.01|89.83|87.78|88.84|986800
6246106|5948|WAIR|2014-01-10|21.68|22.02|21.49|21.99|405900
6246107|5948|WAIR|2014-01-09|21.79|21.84|21.33|21.72|297700
6246108|5948|WAIR|2014-01-08|22.31|22.32|21.59|21.68|652200
6246109|5948|WAIR|2014-01-07|22.19|22.59|22.02|22.24|388100
6246110|5948|WAIR|2014-01-06|21.64|21.75|21.17|21.41|158900
6246111|5948|WAIR|2014-01-03|21.67|21.74|21.32|21.54|144600
6246112|5948|WAIR|2014-01-02|21.92|21.92|21.39|21.68|173800
6246113|5948|WAIR|2013-12-31|21.93|22|21.54|21.92|150900
6246114|5948|WAIR|2013-12-30|21.9|22.03|21.74|21.96|297800
6246115|5948|WAIR|2013-12-27|22|22|21.79|21.89|94800
6246116|5948|WAIR|2013-12-26|22|22.03|21.77|21.94|172400
6246117|5948|WAIR|2013-12-24|22|22.1|21.85|22.01|114400
6246118|5948|WAIR|2013-12-23|22.3|22.3|21.91|21.95|248600
6246119|5948|WAIR|2013-12-20|20.95|22.27|20.85|22.27|1129800
6246120|5948|WAIR|2013-12-19|20.88|20.95|20.83|20.92|819200
6246121|5948|WAIR|2013-12-18|20.91|21.05|20.7|20.9|621400
6246122|5948|WAIR|2013-12-17|20.98|21|20.79|20.9|1214100
6246123|5948|WAIR|2013-12-16|20.5|20.99|20.42|20.98|208100
6246124|5948|WAIR|2013-12-13|20.59|20.68|20.41|20.46|176400
6246125|5948|WAIR|2013-12-12|20.14|20.66|19.77|20.59|287900
6246126|5948|WAIR|2013-12-11|20.59|20.59|19.95|20.18|252600
6246127|5948|WAIR|2013-12-10|20.77|20.9|20.57|20.61|241500
6246128|5948|WAIR|2013-12-09|20.86|20.92|20.55|20.85|217100
6246129|5948|WAIR|2013-12-06|20.55|20.91|20.47|20.89|235900
6246130|5948|WAIR|2013-12-05|20.27|20.39|20.14|20.35|109200
6246131|5948|WAIR|2013-12-04|20.3|20.5|20.1|20.29|158000
6246132|5948|WAIR|2013-12-03|20.46|20.7|20.25|20.43|168800
6246133|5948|WAIR|2013-12-02|20.84|20.91|20.32|20.54|163700
6244795|5947|EOD|2014-01-17|7.39|7.4|7.38|7.39|207100
6244796|5947|EOD|2014-01-16|7.36|7.38|7.36|7.38|212500
6244797|5947|EOD|2014-01-15|7.35|7.39|7.32|7.38|199100
6244798|5947|EOD|2014-01-14|7.34|7.34|7.29|7.32|214500
6244799|5947|EOD|2014-01-13|7.33|7.36|7.27|7.3|211400
6244800|5947|EOD|2014-01-10|7.33|7.36|7.32|7.36|160200
6244801|5947|EOD|2014-01-09|7.33|7.33|7.31|7.33|151600
6244802|5947|EOD|2014-01-08|7.31|7.34|7.29|7.32|126200
6244803|5947|EOD|2014-01-07|7.3|7.35|7.29|7.34|214400
6244804|5947|EOD|2014-01-06|7.2|7.26|7.18|7.26|291600
6244805|5947|EOD|2014-01-03|7.18|7.22|7.18|7.2|198500
6244806|5947|EOD|2014-01-02|7.25|7.25|7.16|7.18|278900
6244807|5947|EOD|2013-12-31|7.19|7.26|7.18|7.25|299000
6244808|5947|EOD|2013-12-30|7.23|7.26|7.18|7.19|522500
6244809|5947|EOD|2013-12-27|7.26|7.29|7.18|7.23|337000
6244810|5947|EOD|2013-12-26|7.27|7.3|7.23|7.26|275800
6244811|5947|EOD|2013-12-24|7.25|7.28|7.21|7.27|194000
6244812|5947|EOD|2013-12-23|7.18|7.27|7.18|7.26|397400
6244813|5947|EOD|2013-12-20|7.14|7.18|7.1|7.18|240800
6244814|5947|EOD|2013-12-19|7.13|7.17|7.1|7.11|282100
6244815|5947|EOD|2013-12-18|7.06|7.19|7.06|7.17|295000
6244816|5947|EOD|2013-12-17|7.11|7.12|7.08|7.11|246500
6244817|5947|EOD|2013-12-16|7.12|7.14|7.06|7.12|327400
6244818|5947|EOD|2013-12-13|7.11|7.15|7.04|7.07|308100
6244819|5947|EOD|2013-12-12|7.18|7.18|7.11|7.13|217200
6244820|5947|EOD|2013-12-11|7.41|7.42|7.31|7.33|282400
6244821|5947|EOD|2013-12-10|7.35|7.38|7.33|7.38|257500
6244822|5947|EOD|2013-12-09|7.35|7.36|7.28|7.36|391700
6244823|5947|EOD|2013-12-06|7.38|7.41|7.33|7.36|247100
6244824|5947|EOD|2013-12-05|7.39|7.39|7.34|7.37|131000
6244825|5947|EOD|2013-12-04|7.41|7.41|7.35|7.4|142200
6244826|5947|EOD|2013-12-03|7.41|7.43|7.38|7.42|456100
6244827|5947|EOD|2013-12-02|7.45|7.47|7.42|7.46|208800
6239571|5935|WMK|2014-01-17|50.41|51.55|50.13|50.41|18700
6239572|5935|WMK|2014-01-16|51.83|51.83|50.14|50.3|18800
6239573|5935|WMK|2014-01-15|51.93|52.57|51.21|52.07|29600
6239574|5935|WMK|2014-01-14|51.8|52.3|51.7|52|28800
6239575|5935|WMK|2014-01-13|51.66|51.66|51.07|51.45|23300
6239576|5935|WMK|2014-01-10|51.48|51.89|50.46|51.64|23400
6239577|5935|WMK|2014-01-09|51.25|51.7|50.55|51.34|17400
6239578|5935|WMK|2014-01-08|51.09|51.83|50.76|51.22|15300
6239579|5935|WMK|2014-01-07|51.4|52.01|51.19|51.88|41700
6239580|5935|WMK|2014-01-06|52.51|52.51|51.02|51.16|12900
6239581|5935|WMK|2014-01-03|51.5|52.82|51.46|52.21|17400
6239582|5935|WMK|2014-01-02|52.24|52.34|51.01|51.5|17400
6239583|5935|WMK|2013-12-31|51.6|52.62|51.32|52.56|14000
6239584|5935|WMK|2013-12-30|51.71|51.72|50.92|51.44|10100
6239585|5935|WMK|2013-12-27|51.99|51.99|50.65|51.16|8400
6239586|5935|WMK|2013-12-26|52.31|52.31|50.96|51.67|22200
6239587|5935|WMK|2013-12-24|52.89|52.97|51.7|52.25|7700
6314389|6009|WDAY|2014-01-08|88.25|89.12|87.88|89|1382900
6314390|6009|WDAY|2014-01-07|85.86|89.3|85.71|88.13|2768100
6314391|6009|WDAY|2014-01-06|82.42|85.37|82.09|84.59|2092500
6314392|6009|WDAY|2014-01-03|82.1|82.63|81.11|82.47|528600
6314393|6009|WDAY|2014-01-02|82.28|83.06|80.55|81.77|1058900
6314394|6009|WDAY|2013-12-31|82.46|83.35|82.18|83.16|595000
6314395|6009|WDAY|2013-12-30|81.78|82.69|81.08|82.42|411700
6314396|6009|WDAY|2013-12-27|81.73|82.61|81.47|82.06|866400
6314397|6009|WDAY|2013-12-26|81.97|82.9|81.34|82.51|837100
6314398|6009|WDAY|2013-12-24|81.71|82.47|79.71|82.37|475800
6314399|6009|WDAY|2013-12-23|82|83.45|81.84|82.67|1029400
6314400|6009|WDAY|2013-12-20|80.5|81.95|79.83|81.85|2512700
6314401|6009|WDAY|2013-12-19|80.6|81.04|79.97|80.13|813400
6314402|6009|WDAY|2013-12-18|80.02|80.5|78.9|80.5|788900
6314403|6009|WDAY|2013-12-17|80|80.04|78.89|79.9|774700
6314404|6009|WDAY|2013-12-16|80|80.57|79.7|80|572900
6314405|6009|WDAY|2013-12-13|79.89|80.31|79.48|79.98|478500
6314406|6009|WDAY|2013-12-12|79.09|80.28|78.26|79.72|620200
6314407|6009|WDAY|2013-12-11|80.55|80.55|78.81|79.21|657700
6314408|6009|WDAY|2013-12-10|80.41|80.65|79.29|80.33|976700
6314409|6009|WDAY|2013-12-09|80.25|80.26|78.95|80.23|1213600
6314410|6009|WDAY|2013-12-06|82.2|82.5|80.34|81.44|1263900
6314411|6009|WDAY|2013-12-05|79.28|81.9|78.54|81.82|1354600
6314412|6009|WDAY|2013-12-04|77.99|79.59|77.1|79.28|1174100
6314413|6009|WDAY|2013-12-03|80.47|80.47|77.86|78.17|954400
6314414|6009|WDAY|2013-12-02|82.2|82.4|79.63|80.5|1696300
6274540|5972|SBW|2014-01-17|12.08|12.22|12.08|12.18|122000
6274541|5972|SBW|2014-01-16|12.11|12.17|12.11|12.16|19700
6274542|5972|SBW|2014-01-15|12.11|12.15|12.11|12.13|29200
6274543|5972|SBW|2014-01-14|12.14|12.17|12.11|12.11|34400
6274544|5972|SBW|2014-01-13|12.18|12.22|12.14|12.16|30600
6274545|5972|SBW|2014-01-10|12.12|12.23|12.12|12.21|32300
6274546|5972|SBW|2014-01-09|12.15|12.16|12.11|12.16|27500
6274547|5972|SBW|2014-01-08|12.15|12.21|12.1|12.18|19700
6274548|5972|SBW|2014-01-07|12.17|12.24|12.16|12.2|14700
6274549|5972|SBW|2014-01-06|12.17|12.22|12.16|12.22|19400
6274550|5972|SBW|2014-01-03|12.11|12.2|12.05|12.2|25700
6274551|5972|SBW|2014-01-02|12.12|12.18|12.08|12.15|35200
6274552|5972|SBW|2013-12-31|12.1|12.21|12.08|12.18|103300
6274553|5972|SBW|2013-12-30|12.07|12.18|12.07|12.15|127400
6274554|5972|SBW|2013-12-27|12.07|12.11|12.06|12.11|42800
6274555|5972|SBW|2013-12-26|12.06|12.15|12.05|12.11|44200
6274556|5972|SBW|2013-12-24|12.06|12.1|12.05|12.09|26300
6274557|5972|SBW|2013-12-23|11.96|12.07|11.88|12|57700
6274558|5972|SBW|2013-12-20|11.82|11.95|11.82|11.88|69700
6274559|5972|SBW|2013-12-19|11.91|11.98|11.79|11.84|167000
6274560|5972|SBW|2013-12-18|11.94|12.04|11.87|12|54700
6274561|5972|SBW|2013-12-17|11.91|12.07|11.88|12.07|52300
6274562|5972|SBW|2013-12-16|11.85|11.98|11.85|11.98|35900
6274563|5972|SBW|2013-12-13|11.88|11.92|11.81|11.85|36100
6274564|5972|SBW|2013-12-12|11.87|11.94|11.83|11.92|41700
6274565|5972|SBW|2013-12-11|11.94|11.95|11.9|11.91|34500
6274566|5972|SBW|2013-12-10|11.86|11.99|11.85|11.99|44200
6274567|5972|SBW|2013-12-09|11.9|11.99|11.85|11.87|47400
6274568|5972|SBW|2013-12-06|11.88|11.93|11.82|11.85|49200
6274569|5972|SBW|2013-12-05|11.88|12.01|11.82|11.83|52100
6274570|5972|SBW|2013-12-04|11.94|12.1|11.86|11.94|54800
6274571|5972|SBW|2013-12-03|12.01|12.14|11.87|12.01|51900
6274572|5972|SBW|2013-12-02|12.1|12.1|12|12.09|74500
6296946|5993|WHX|2014-01-17|5.85|5.94|5.77|5.88|350600
6296947|5993|WHX|2014-01-16|5.56|5.8|5.52|5.77|325800
6296948|5993|WHX|2014-01-15|5.52|5.75|5.52|5.73|314400
6296949|5993|WHX|2014-01-14|5.49|5.6|5.45|5.59|218900
6296950|5993|WHX|2014-01-13|5.35|5.49|5.35|5.49|219400
6296951|5993|WHX|2014-01-10|5.32|5.4|5.28|5.32|110600
6296952|5993|WHX|2014-01-09|5.33|5.39|5.28|5.31|243100
6296953|5993|WHX|2014-01-08|5.46|5.46|5.3|5.37|188800
6296954|5993|WHX|2014-01-07|5.44|5.53|5.32|5.33|337400
6296955|5993|WHX|2014-01-06|5.42|5.5|5.35|5.38|223600
6296956|5993|WHX|2014-01-03|5.3|5.49|5.27|5.42|245800
6296957|5993|WHX|2014-01-02|5.3|5.35|5.23|5.25|174900
6296958|5993|WHX|2013-12-31|5.2|5.38|5.2|5.23|383500
6296959|5993|WHX|2013-12-30|5.09|5.24|5.08|5.17|248800
6296960|5993|WHX|2013-12-27|5.04|5.12|5.04|5.09|210200
6296961|5993|WHX|2013-12-26|5|5.09|5|5.05|101300
6296962|5993|WHX|2013-12-24|5.15|5.16|5.05|5.05|110100
6296963|5993|WHX|2013-12-23|4.98|5.14|4.94|5.13|352400
6296964|5993|WHX|2013-12-20|4.91|5.09|4.91|4.97|244600
6290574|5987|WGL|2013-12-27|39.36|39.61|39.11|39.45|137500
6290575|5987|WGL|2013-12-26|39.36|39.57|39.19|39.21|170500
6290576|5987|WGL|2013-12-24|39.18|39.59|39.01|39.36|107000
6290577|5987|WGL|2013-12-23|39.61|39.61|39.14|39.26|206100
6290578|5987|WGL|2013-12-20|38.14|39.4|38.14|39.36|797900
6290579|5987|WGL|2013-12-19|38.55|38.55|37.96|38.2|592300
6290580|5987|WGL|2013-12-18|38.85|39.02|38.31|38.7|508100
6290581|5987|WGL|2013-12-17|38.85|39.04|38.65|38.74|251200
6290582|5987|WGL|2013-12-16|38.82|39.18|38.42|38.84|316900
6290583|5987|WGL|2013-12-13|38.81|39.03|38.42|38.79|313300
6290584|5987|WGL|2013-12-12|38.75|38.98|38.42|38.68|285300
6290585|5987|WGL|2013-12-11|38.91|38.91|38.43|38.63|324200
6290586|5987|WGL|2013-12-10|39.31|39.47|38.9|38.91|253500
6290587|5987|WGL|2013-12-09|39.73|39.8|39.27|39.46|180600
6290588|5987|WGL|2013-12-06|38.87|39.85|38.87|39.82|290500
6290589|5987|WGL|2013-12-05|39.11|39.12|38.6|38.83|199900
6290590|5987|WGL|2013-12-04|39.3|39.41|38.68|39.01|279700
6290591|5987|WGL|2013-12-03|39.13|39.95|39.1|39.38|343600
6290592|5987|WGL|2013-12-02|39.7|39.78|39.06|39.2|307500
6254560|5955|EMD|2014-01-17|11.86|11.94|11.86|11.88|128200
6254561|5955|EMD|2014-01-16|11.86|11.92|11.86|11.89|136400
6254562|5955|EMD|2014-01-15|11.9|11.95|11.83|11.89|112800
6254563|5955|EMD|2014-01-14|11.97|11.97|11.92|11.94|81700
6254564|5955|EMD|2014-01-13|11.98|12.01|11.94|12|84400
6254565|5955|EMD|2014-01-10|11.89|12|11.89|11.99|99300
6254566|5955|EMD|2014-01-09|11.93|11.95|11.88|11.9|76400
6254567|5955|EMD|2014-01-08|11.89|11.99|11.85|11.95|73600
6254568|5955|EMD|2014-01-07|11.85|11.97|11.85|11.94|94200
6254569|5955|EMD|2014-01-06|11.81|11.88|11.81|11.85|81500
6254570|5955|EMD|2014-01-03|11.83|11.9|11.79|11.83|52700
6254571|5955|EMD|2014-01-02|11.81|11.88|11.81|11.87|70600
6254572|5955|EMD|2013-12-31|11.86|11.95|11.84|11.84|125300
6254573|5955|EMD|2013-12-30|11.9|11.93|11.86|11.86|177800
6254574|5955|EMD|2013-12-27|11.98|11.98|11.86|11.91|234500
6254575|5955|EMD|2013-12-26|11.87|11.97|11.85|11.97|163800
6254576|5955|EMD|2013-12-24|11.83|11.92|11.83|11.88|172700
6254577|5955|EMD|2013-12-23|11.68|11.9|11.61|11.87|365800
6254578|5955|EMD|2013-12-20|11.62|11.7|11.6|11.68|414600
6254579|5955|EMD|2013-12-19|11.6|11.68|11.58|11.6|276800
6254580|5955|EMD|2013-12-18|11.66|11.72|11.65|11.67|309000
6254581|5955|EMD|2013-12-17|11.79|11.96|11.78|11.96|206900
6254582|5955|EMD|2013-12-16|11.75|11.87|11.73|11.82|188300
6254583|5955|EMD|2013-12-13|11.78|11.81|11.68|11.75|181400
6254584|5955|EMD|2013-12-12|11.78|11.83|11.75|11.8|192500
6254585|5955|EMD|2013-12-11|11.88|11.89|11.77|11.78|232900
6254586|5955|EMD|2013-12-10|11.75|11.83|11.75|11.8|174700
6254587|5955|EMD|2013-12-09|11.81|11.81|11.77|11.77|147100
6254588|5955|EMD|2013-12-06|11.87|11.87|11.78|11.86|155700
6254589|5955|EMD|2013-12-05|11.81|11.87|11.76|11.76|153300
6254590|5955|EMD|2013-12-04|11.88|11.89|11.81|11.86|237700
6254591|5955|EMD|2013-12-03|11.92|11.94|11.86|11.88|95600
6254592|5955|EMD|2013-12-02|12|12|11.88|11.92|182200
6256903|5957|EHI|2014-01-17|12.6|12.64|12.56|12.58|88100
6256904|5957|EHI|2014-01-16|12.55|12.62|12.49|12.62|116300
6256905|5957|EHI|2014-01-15|12.48|12.51|12.45|12.5|65800
6256906|5957|EHI|2014-01-14|12.51|12.54|12.45|12.48|90000
6256907|5957|EHI|2014-01-13|12.56|12.6|12.48|12.54|127700
6256908|5957|EHI|2014-01-10|12.45|12.57|12.43|12.57|103500
6256909|5957|EHI|2014-01-09|12.4|12.47|12.37|12.44|95300
6256910|5957|EHI|2014-01-08|12.4|12.45|12.32|12.43|101900
6256911|5957|EHI|2014-01-07|12.4|12.45|12.38|12.43|83000
6256912|5957|EHI|2014-01-06|12.33|12.4|12.27|12.36|119800
6256913|5957|EHI|2014-01-03|12.18|12.29|12.1|12.28|134200
6256914|5957|EHI|2014-01-02|12.2|12.33|12.16|12.23|97500
6256915|5957|EHI|2013-12-31|12.28|12.38|12.22|12.24|138800
6256916|5957|EHI|2013-12-30|12.32|12.39|12.28|12.3|61800
6256917|5957|EHI|2013-12-27|12.39|12.48|12.26|12.34|65700
6256918|5957|EHI|2013-12-26|12.31|12.48|12.29|12.36|147700
6256919|5957|EHI|2013-12-24|12.26|12.37|12.2|12.31|165600
6256920|5957|EHI|2013-12-23|12.14|12.32|12.11|12.22|236300
6256921|5957|EHI|2013-12-20|12.06|12.18|12.06|12.14|136200
6256922|5957|EHI|2013-12-19|12.1|12.12|12.03|12.07|170200
6256923|5957|EHI|2013-12-18|12.14|12.19|12.04|12.14|118500
6256924|5957|EHI|2013-12-17|12.17|12.22|12.15|12.19|98900
6256925|5957|EHI|2013-12-16|12.18|12.23|12.12|12.17|108300
6256926|5957|EHI|2013-12-13|12.21|12.23|12.1|12.18|111500
6256927|5957|EHI|2013-12-12|12.27|12.33|12.17|12.24|70200
6256928|5957|EHI|2013-12-11|12.34|12.38|12.26|12.29|76500
6239588|5935|WMK|2013-12-23|51.85|53.05|50.85|52.99|26400
6239589|5935|WMK|2013-12-20|50.47|52.65|49.52|51.75|73300
6239590|5935|WMK|2013-12-19|51.97|52.47|50.3|50.55|16900
6239591|5935|WMK|2013-12-18|50.72|52.3|50.72|51.88|35500
6239592|5935|WMK|2013-12-17|51.58|51.58|50.29|50.8|18600
6239593|5935|WMK|2013-12-16|50.35|51.48|50.18|51.37|22400
6239594|5935|WMK|2013-12-13|50.07|50.64|49.47|50.29|14000
6239595|5935|WMK|2013-12-12|50.54|50.77|49.48|49.87|17900
6239596|5935|WMK|2013-12-11|50.1|50.92|49.74|50.64|40600
6239597|5935|WMK|2013-12-10|51.55|51.66|49.32|49.87|28700
6239598|5935|WMK|2013-12-09|52.63|52.92|51.35|51.78|21300
6239599|5935|WMK|2013-12-06|52.9|53.08|52.38|52.56|21500
6239600|5935|WMK|2013-12-05|52.18|53.32|51.61|52.57|18300
6239601|5935|WMK|2013-12-04|52.9|52.98|51.67|52.04|21600
6239602|5935|WMK|2013-12-03|52.23|53.35|52.01|53.27|188300
6239603|5935|WMK|2013-12-02|53.3|54.09|52.45|52.6|54900
6230306|5922|WSO|2014-01-17|95.16|95.48|94.54|95.33|203100
6230307|5922|WSO|2014-01-16|95|95.3|94.45|95.21|200300
6230308|5922|WSO|2014-01-15|94.7|96.19|94.16|95.01|406500
6230309|5922|WSO|2014-01-14|94.38|95.81|93.9|95.78|270800
6230310|5922|WSO|2014-01-13|93.98|94.91|93.48|93.75|479400
6230311|5922|WSO|2014-01-10|93.73|95.19|93.73|94.82|319300
6230312|5922|WSO|2014-01-09|93.1|93.54|92.64|93.47|362400
6230313|5922|WSO|2014-01-08|93.95|94.11|92.34|92.95|608900
6230314|5922|WSO|2014-01-07|93.76|94.31|93.13|94.13|275700
6230315|5922|WSO|2014-01-06|95.43|95.98|92.87|93.27|357200
6230316|5922|WSO|2014-01-03|95.13|95.76|94.65|95.23|159000
6230317|5922|WSO|2014-01-02|96.05|96.14|94.56|95.03|193300
6230318|5922|WSO|2013-12-31|96.78|96.96|95.88|96.06|196700
6230319|5922|WSO|2013-12-30|96.46|97.37|96.41|96.84|188000
6230320|5922|WSO|2013-12-27|96.66|97.06|96.23|96.62|171200
6230321|5922|WSO|2013-12-26|96.6|97.08|96.24|96.43|321400
6230322|5922|WSO|2013-12-24|95.6|96.44|95.39|96.39|250700
6230323|5922|WSO|2013-12-23|95.18|95.66|94.27|95.2|417500
6230324|5922|WSO|2013-12-20|92.63|94.73|92.45|94.33|3096300
6230325|5922|WSO|2013-12-19|93.59|93.69|92.36|92.57|461900
6230326|5922|WSO|2013-12-18|92.8|93.84|91.89|93.65|523200
6230327|5922|WSO|2013-12-17|93.06|93.18|92.11|92.36|417000
6230328|5922|WSO|2013-12-16|93.77|94.03|92.84|93.22|575400
6230329|5922|WSO|2013-12-13|93.56|94.67|93.27|93.77|304400
6230330|5922|WSO|2013-12-12|92.69|93.68|91.83|93.55|368500
6230331|5922|WSO|2013-12-11|94.57|94.82|91.97|92.62|293200
6230332|5922|WSO|2013-12-10|94.9|95.51|94.1|94.52|526800
6230333|5922|WSO|2013-12-09|93.62|95.59|93.62|95.09|481900
6230334|5922|WSO|2013-12-06|92.44|93.96|91.79|93.65|517100
6230335|5922|WSO|2013-12-05|92.3|93.03|91.12|91.73|258700
6230336|5922|WSO|2013-12-04|92.11|92.98|91.4|92.29|360900
6230337|5922|WSO|2013-12-03|93.86|94.33|92.06|92.37|358800
6230338|5922|WSO|2013-12-02|95.76|96.24|94.15|94.28|320500
6300016|5996|WMB|2014-01-17|39.46|39.48|38.97|39.22|7221300
6300017|5996|WMB|2014-01-16|39.1|39.4|38.92|39.37|7425900
6300018|5996|WMB|2014-01-15|39.29|39.32|38.94|39.11|6001200
6300019|5996|WMB|2014-01-14|39.22|39.39|38.94|39.16|6162600
6300020|5996|WMB|2014-01-13|39.2|39.59|38.95|39.04|9007900
6300021|5996|WMB|2014-01-10|39.36|39.54|39.04|39.35|7248800
6300022|5996|WMB|2014-01-09|39.36|39.86|38.85|39.25|9394100
6300023|5996|WMB|2014-01-08|38.53|39.23|38.43|39.16|10443500
6300024|5996|WMB|2014-01-07|38.24|39.04|38.17|39.01|8347700
6300025|5996|WMB|2014-01-06|38.25|38.49|37.95|38.4|6996100
6300026|5996|WMB|2014-01-03|38.25|38.39|37.77|38.03|4621500
6300027|5996|WMB|2014-01-02|38.39|38.64|38.05|38.28|6257600
6300028|5996|WMB|2013-12-31|38.49|38.68|38.33|38.57|6645100
6300029|5996|WMB|2013-12-30|38.41|38.61|38.25|38.41|4259100
6300030|5996|WMB|2013-12-27|38.23|38.4|37.76|38.3|4079000
6300031|5996|WMB|2013-12-26|37.83|38.42|37.8|38.23|6959700
6300032|5996|WMB|2013-12-24|37.54|37.77|37.53|37.7|3750300
6300033|5996|WMB|2013-12-23|37.3|38.03|37.21|37.6|8121000
6300034|5996|WMB|2013-12-20|37.01|37.3|36.83|37.01|8972100
6300035|5996|WMB|2013-12-19|36.66|36.93|36.26|36.89|6595900
6300036|5996|WMB|2013-12-18|36.81|37.07|36.09|36.65|11968900
6300037|5996|WMB|2013-12-17|36.21|37.33|35.67|36.84|21451000
6300038|5996|WMB|2013-12-16|34.53|35.45|34.4|35.33|12500200
6300039|5996|WMB|2013-12-13|34.36|34.5|34.06|34.25|6821600
6300040|5996|WMB|2013-12-12|34.41|34.5|33.98|34.36|7504200
6300041|5996|WMB|2013-12-11|35.12|35.12|34.14|34.34|9694100
6300042|5996|WMB|2013-12-10|35.84|35.9|35.31|35.48|5273900
6300043|5996|WMB|2013-12-09|36.22|36.4|35.79|35.84|4440600
6300044|5996|WMB|2013-12-06|36.5|36.64|36.07|36.21|5796700
6296965|5993|WHX|2013-12-19|4.94|5|4.93|4.96|149200
6296966|5993|WHX|2013-12-18|4.82|5|4.72|4.96|120300
6296967|5993|WHX|2013-12-17|4.84|4.84|4.75|4.81|66400
6296968|5993|WHX|2013-12-16|4.93|4.95|4.63|4.82|251600
6296969|5993|WHX|2013-12-13|4.67|4.92|4.65|4.88|150800
6296970|5993|WHX|2013-12-12|4.63|4.72|4.58|4.62|121500
6296971|5993|WHX|2013-12-11|4.91|4.94|4.57|4.66|219300
6296972|5993|WHX|2013-12-10|4.88|5.06|4.85|4.88|140500
6296973|5993|WHX|2013-12-09|5.01|5.02|4.85|4.96|182100
6296974|5993|WHX|2013-12-06|5.1|5.1|5|5.02|102900
6296975|5993|WHX|2013-12-05|5|5.07|5|5.07|88100
6296976|5993|WHX|2013-12-04|4.88|5.02|4.84|4.99|134100
6296977|5993|WHX|2013-12-03|5.04|5.09|4.84|4.88|265700
6296978|5993|WHX|2013-12-02|5|5.2|4.98|5.1|439700
6285336|5982|WBK|2014-01-17|27.92|28.03|27.75|27.81|250500
6285337|5982|WBK|2014-01-16|28.14|28.14|27.96|27.99|122100
6285338|5982|WBK|2014-01-15|28.36|28.5|28.28|28.36|156700
6285339|5982|WBK|2014-01-14|28.44|28.72|28.31|28.44|163700
6285340|5982|WBK|2014-01-13|28.93|29.32|28.85|28.93|183500
6285341|5982|WBK|2014-01-10|28.77|29.09|28.77|29.09|103600
6285342|5982|WBK|2014-01-09|28.58|28.59|28.41|28.58|83600
6285343|5982|WBK|2014-01-08|28.8|28.8|28.52|28.56|108300
6285344|5982|WBK|2014-01-07|28.91|29|28.86|28.95|317100
6285345|5982|WBK|2014-01-06|28.95|29.02|28.82|28.95|138500
6285346|5982|WBK|2014-01-03|29.4|29.4|29.02|29.06|94500
6285347|5982|WBK|2014-01-02|28.85|28.87|28.56|28.66|101200
6285348|5982|WBK|2013-12-31|29.14|29.14|28.88|29.05|153300
6285349|5982|WBK|2013-12-30|28.92|29.11|28.8|28.98|274200
6285350|5982|WBK|2013-12-27|28.85|28.9|28.67|28.77|293500
6285351|5982|WBK|2013-12-26|28.94|29.04|28.87|29.04|118500
6285352|5982|WBK|2013-12-24|28.93|29|28.85|28.95|87200
6285353|5982|WBK|2013-12-23|28.75|28.88|28.64|28.74|97100
6285354|5982|WBK|2013-12-20|28.18|28.41|28.11|28.37|195900
6285355|5982|WBK|2013-12-19|27.79|28.07|27.7|28.02|180900
6285356|5982|WBK|2013-12-18|27.52|27.79|27.13|27.68|280200
6285357|5982|WBK|2013-12-17|27.73|27.73|27.46|27.51|122200
6285358|5982|WBK|2013-12-16|27.95|28.12|27.85|27.85|133800
6285359|5982|WBK|2013-12-13|27.65|27.87|27.56|27.81|154000
6285360|5982|WBK|2013-12-12|27.83|27.83|27.32|27.45|170600
6285361|5982|WBK|2013-12-11|28.4|28.4|27.95|27.95|178100
6285362|5982|WBK|2013-12-10|28.37|28.55|28.37|28.52|95800
6285363|5982|WBK|2013-12-09|28.44|28.49|28.33|28.46|200500
6285364|5982|WBK|2013-12-06|28.95|29.03|28.7|28.95|119300
6285365|5982|WBK|2013-12-05|28.63|28.66|28.17|28.63|142400
6285366|5982|WBK|2013-12-04|29.31|29.31|28.96|29.3|107600
6285367|5982|WBK|2013-12-03|29.45|29.49|29.11|29.43|110900
6285368|5982|WBK|2013-12-02|29.91|30.16|29.59|29.67|73700
6306546|6001|FUR|2014-01-17|11.36|11.41|11.27|11.34|84300
6306547|6001|FUR|2014-01-16|11.29|11.55|11.29|11.4|193300
6306548|6001|FUR|2014-01-15|11.29|11.37|11.23|11.28|118600
6306549|6001|FUR|2014-01-14|11.12|11.28|11.05|11.23|104200
6306550|6001|FUR|2014-01-13|11|11.11|11|11.1|90700
6306551|6001|FUR|2014-01-10|11.28|11.34|10.9|11.05|157200
6306552|6001|FUR|2014-01-09|11.09|11.27|11|11.25|174300
6306553|6001|FUR|2014-01-08|11.17|11.21|10.96|11.06|133200
6306554|6001|FUR|2014-01-07|11.24|11.26|11.18|11.2|218900
6306555|6001|FUR|2014-01-06|11.16|11.27|11.12|11.2|115600
6306556|6001|FUR|2014-01-03|10.98|11.2|10.92|11.16|131300
6306557|6001|FUR|2014-01-02|11.04|11.04|10.81|10.93|151600
6306558|6001|FUR|2013-12-31|11.15|11.16|11.03|11.05|160900
6306559|6001|FUR|2013-12-30|10.94|11.14|10.89|11.13|139000
6306560|6001|FUR|2013-12-27|10.92|11.01|10.81|10.98|89600
6306561|6001|FUR|2013-12-26|11.3|11.35|11.1|11.1|111300
6306562|6001|FUR|2013-12-24|11.34|11.4|11.27|11.3|91600
6306563|6001|FUR|2013-12-23|11.45|11.52|11.25|11.27|157600
6306564|6001|FUR|2013-12-20|11.12|11.49|11.12|11.39|367500
6306565|6001|FUR|2013-12-19|11.48|11.48|11.09|11.11|134700
6306566|6001|FUR|2013-12-18|11.53|11.53|11.34|11.52|85200
6306567|6001|FUR|2013-12-17|11.17|11.5|11.13|11.49|200700
6306568|6001|FUR|2013-12-16|10.98|11.19|10.95|11.17|153300
6306569|6001|FUR|2013-12-13|10.9|11.04|10.87|10.97|90200
6306570|6001|FUR|2013-12-12|11.03|11.04|10.85|10.91|117000
6306571|6001|FUR|2013-12-11|11.3|11.35|10.99|11.03|274900
6306572|6001|FUR|2013-12-10|11.42|11.42|11.21|11.32|181500
6306573|6001|FUR|2013-12-09|11.51|11.51|11.33|11.42|132100
6306574|6001|FUR|2013-12-06|11.5|11.5|11.36|11.47|92900
6306575|6001|FUR|2013-12-05|11.27|11.43|11.24|11.38|81500
6306576|6001|FUR|2013-12-04|11.35|11.49|11.25|11.31|79700
6256929|5957|EHI|2013-12-10|12.34|12.43|12.28|12.39|73900
6256930|5957|EHI|2013-12-09|12.14|12.33|12.11|12.32|105400
6256931|5957|EHI|2013-12-06|12.13|12.19|12.12|12.15|90500
6256932|5957|EHI|2013-12-05|12.13|12.2|12.1|12.11|85100
6256933|5957|EHI|2013-12-04|12.22|12.27|12.15|12.16|122400
6256934|5957|EHI|2013-12-03|12.26|12.37|12.22|12.26|195100
6256935|5957|EHI|2013-12-02|12.37|12.38|12.28|12.32|78800
6251948|5953|WEA|2014-01-17|14.7|14.85|14.67|14.78|40300
6251949|5953|WEA|2014-01-16|14.65|14.73|14.65|14.65|30900
6251950|5953|WEA|2014-01-15|14.6|14.68|14.58|14.66|14500
6251951|5953|WEA|2014-01-14|14.73|14.75|14.57|14.65|29700
6251952|5953|WEA|2014-01-13|14.75|14.84|14.68|14.73|24300
6251953|5953|WEA|2014-01-10|14.61|14.78|14.61|14.77|24000
6251954|5953|WEA|2014-01-09|14.57|14.7|14.51|14.62|52600
6251955|5953|WEA|2014-01-08|14.53|14.7|14.5|14.69|36600
6251956|5953|WEA|2014-01-07|14.51|14.63|14.51|14.6|56700
6251957|5953|WEA|2014-01-06|14.51|14.64|14.51|14.51|43200
6251958|5953|WEA|2014-01-03|14.61|14.61|14.5|14.57|24300
6251959|5953|WEA|2014-01-02|14.51|14.58|14.4|14.54|56200
6251960|5953|WEA|2013-12-31|14.6|14.7|14.53|14.53|93300
6251961|5953|WEA|2013-12-30|14.56|14.67|14.53|14.6|39000
6251962|5953|WEA|2013-12-27|14.6|14.69|14.6|14.67|24400
6251963|5953|WEA|2013-12-26|14.71|14.8|14.56|14.69|55100
6251964|5953|WEA|2013-12-24|14.84|14.96|14.76|14.8|19600
6251965|5953|WEA|2013-12-23|14.56|14.98|14.56|14.95|51500
6251966|5953|WEA|2013-12-20|14.4|14.61|14.36|14.6|49100
6251967|5953|WEA|2013-12-19|14.47|14.59|14.44|14.47|41900
6251968|5953|WEA|2013-12-18|14.52|14.69|14.51|14.58|30900
6251969|5953|WEA|2013-12-17|14.94|14.94|14.69|14.71|37600
6251970|5953|WEA|2013-12-16|14.86|14.96|14.73|14.86|28500
6251971|5953|WEA|2013-12-13|14.81|14.95|14.78|14.92|73300
6251972|5953|WEA|2013-12-12|15.12|15.21|14.74|14.76|52300
6251973|5953|WEA|2013-12-11|15.17|15.32|15.17|15.22|16900
6251974|5953|WEA|2013-12-10|15.06|15.26|15.06|15.26|43500
6251975|5953|WEA|2013-12-09|15.13|15.23|15.13|15.18|21600
6251976|5953|WEA|2013-12-06|15.16|15.24|15.15|15.2|27100
6251977|5953|WEA|2013-12-05|15.25|15.34|15.16|15.23|16900
6251978|5953|WEA|2013-12-04|15.15|15.32|15.11|15.29|16600
6251979|5953|WEA|2013-12-03|15.29|15.32|15.18|15.25|29600
6251980|5953|WEA|2013-12-02|15.27|15.4|15.22|15.38|22500
6265391|5964|MHY|2014-01-17|5.73|5.76|5.71|5.75|88300
6265392|5964|MHY|2014-01-16|5.71|5.72|5.69|5.72|66100
6265393|5964|MHY|2014-01-15|5.7|5.72|5.69|5.71|110900
6265394|5964|MHY|2014-01-14|5.69|5.73|5.69|5.71|134900
6265395|5964|MHY|2014-01-13|5.68|5.72|5.68|5.72|119500
6265396|5964|MHY|2014-01-10|5.68|5.71|5.68|5.69|113200
6265397|5964|MHY|2014-01-09|5.68|5.71|5.67|5.7|134600
6265398|5964|MHY|2014-01-08|5.65|5.68|5.65|5.68|81900
6265399|5964|MHY|2014-01-07|5.65|5.68|5.65|5.67|107900
6265400|5964|MHY|2014-01-06|5.66|5.69|5.66|5.67|115100
6265401|5964|MHY|2014-01-03|5.65|5.68|5.65|5.68|31200
6265402|5964|MHY|2014-01-02|5.63|5.67|5.63|5.67|149400
6265403|5964|MHY|2013-12-31|5.62|5.7|5.6|5.66|295800
6265404|5964|MHY|2013-12-30|5.68|5.72|5.65|5.66|116500
6265405|5964|MHY|2013-12-27|5.73|5.73|5.67|5.68|123400
6265406|5964|MHY|2013-12-26|5.68|5.74|5.68|5.72|157700
6265407|5964|MHY|2013-12-24|5.7|5.7|5.65|5.7|119900
6265408|5964|MHY|2013-12-23|5.61|5.7|5.61|5.67|266700
6265409|5964|MHY|2013-12-20|5.6|5.61|5.56|5.6|260400
6265410|5964|MHY|2013-12-19|5.6|5.65|5.59|5.61|255900
6265411|5964|MHY|2013-12-18|5.61|5.68|5.58|5.63|497500
6265412|5964|MHY|2013-12-17|5.59|5.68|5.59|5.68|334500
6265413|5964|MHY|2013-12-16|5.59|5.63|5.59|5.61|148500
6265414|5964|MHY|2013-12-13|5.59|5.61|5.59|5.61|82000
6265415|5964|MHY|2013-12-12|5.58|5.61|5.58|5.61|58600
6265416|5964|MHY|2013-12-11|5.6|5.61|5.59|5.6|117100
6265417|5964|MHY|2013-12-10|5.6|5.61|5.59|5.6|49100
6265418|5964|MHY|2013-12-09|5.6|5.63|5.59|5.6|169900
6265419|5964|MHY|2013-12-06|5.59|5.61|5.58|5.6|201500
6265420|5964|MHY|2013-12-05|5.58|5.59|5.56|5.58|130600
6265421|5964|MHY|2013-12-04|5.57|5.6|5.57|5.58|213400
6265422|5964|MHY|2013-12-03|5.62|5.62|5.58|5.6|123000
6265423|5964|MHY|2013-12-02|5.63|5.63|5.6|5.62|225600
6264245|5963|IGI|2014-01-17|19.87|19.94|19.74|19.81|64500
6264246|5963|IGI|2014-01-16|19.7|19.87|19.7|19.78|97000
6264247|5963|IGI|2014-01-15|19.91|20.04|19.7|19.7|81100
6264248|5963|IGI|2014-01-14|19.72|19.91|19.72|19.86|29400
6264249|5963|IGI|2014-01-13|19.84|19.9|19.76|19.82|39200
6300045|5996|WMB|2013-12-05|36.6|36.67|36.05|36.29|7099600
6300046|5996|WMB|2013-12-04|36.3|36.91|35.83|36.78|14296600
6300047|5996|WMB|2013-12-03|34.94|36.33|34.94|36.27|9415900
6300048|5996|WMB|2013-12-02|35.34|35.69|35.02|35.18|3687700
6295640|5992|WLL|2014-01-17|60.38|60.68|59.32|59.57|1598100
6295641|5992|WLL|2014-01-16|59.71|60.02|58.23|60.02|2770300
6295642|5992|WLL|2014-01-15|61|61.57|59.65|59.73|2780100
6295643|5992|WLL|2014-01-14|58.79|60.86|58.79|60.79|1393700
6295644|5992|WLL|2014-01-13|59.12|60.14|58.63|58.71|2261500
6295645|5992|WLL|2014-01-10|58.23|59.6|58.23|59.11|1457300
6295646|5992|WLL|2014-01-09|59.33|59.65|57.46|58.27|1626500
6295647|5992|WLL|2014-01-08|60.4|60.41|58.9|59.09|1522000
6295648|5992|WLL|2014-01-07|59.52|60.3|59.17|59.29|1085700
6295649|5992|WLL|2014-01-06|59.16|59.64|58.4|58.95|1888900
6295650|5992|WLL|2014-01-03|59.63|60.08|58.54|59.05|1435200
6295651|5992|WLL|2014-01-02|61.7|62.02|58.96|59.52|2261000
6295652|5992|WLL|2013-12-31|60.64|62.07|60.08|61.87|799800
6295653|5992|WLL|2013-12-30|61.8|62.31|60.34|60.54|893600
6295654|5992|WLL|2013-12-27|61.09|62.08|60.63|61.77|732900
6295655|5992|WLL|2013-12-26|61|61.46|60.31|61.21|736400
6295656|5992|WLL|2013-12-24|60.68|60.89|60.15|60.73|476800
6295657|5992|WLL|2013-12-23|61.71|62.32|60.52|60.73|1514700
6295658|5992|WLL|2013-12-20|61.38|62.25|61.14|61.57|1452200
6295659|5992|WLL|2013-12-19|60.5|61.57|59.99|61.46|1638100
6295660|5992|WLL|2013-12-18|60.74|60.78|59.01|60.55|1989600
6295661|5992|WLL|2013-12-17|60.55|61.13|59.25|60.42|2026600
6295662|5992|WLL|2013-12-16|59.28|60.75|58.77|60.59|3149100
6295663|5992|WLL|2013-12-13|58.92|59.37|57.22|59.02|1700900
6295664|5992|WLL|2013-12-12|58.03|59.47|58|59.1|1843200
6295665|5992|WLL|2013-12-11|58.62|58.96|57.71|57.94|1409300
6295666|5992|WLL|2013-12-10|58.14|60.16|58.09|58.74|2379000
6295667|5992|WLL|2013-12-09|58.61|58.69|56.4|58.22|4826400
6295668|5992|WLL|2013-12-06|61.81|61.86|58.25|58.72|2475900
6295669|5992|WLL|2013-12-05|60.75|61.88|60.5|60.91|1483300
6295670|5992|WLL|2013-12-04|60.3|61.62|59.91|61.23|2091100
6295671|5992|WLL|2013-12-03|59.52|61.1|59.09|60.32|1991500
6295672|5992|WLL|2013-12-02|60.02|60.32|58.71|59.73|2755600
6286642|5983|WHG|2014-01-17|60.33|60.39|59.66|59.76|14000
6286643|5983|WHG|2014-01-16|60.12|60.24|59.89|60.2|11800
6286644|5983|WHG|2014-01-15|59.49|60.31|59.49|60.04|12700
6286645|5983|WHG|2014-01-14|58.65|59.74|58.65|59.6|12000
6286646|5983|WHG|2014-01-13|59.65|59.94|58.62|58.71|20200
6286647|5983|WHG|2014-01-10|59.11|59.99|58.42|59.65|18900
6286648|5983|WHG|2014-01-09|59.53|59.53|58.83|58.95|14300
6286649|5983|WHG|2014-01-08|60.53|60.77|59.33|59.48|20000
6286650|5983|WHG|2014-01-07|60.21|61.82|60.21|60.77|40800
6286651|5983|WHG|2014-01-06|60.79|61.73|60.05|60.65|33100
6286652|5983|WHG|2014-01-03|60.7|61.17|59.95|60.73|27000
6286653|5983|WHG|2014-01-02|61.57|62.41|60.26|60.79|32800
6286654|5983|WHG|2013-12-31|61.6|62.01|61.1|61.91|24700
6286655|5983|WHG|2013-12-30|61.36|62.26|61|61.32|30300
6286656|5983|WHG|2013-12-27|60.69|61.59|60.65|61.11|27800
6286657|5983|WHG|2013-12-26|58.22|60.81|58.08|60.41|22200
6286658|5983|WHG|2013-12-24|57.81|58.43|57.25|58.11|18400
6286659|5983|WHG|2013-12-23|55.56|58.84|55.56|58.29|44500
6286660|5983|WHG|2013-12-20|55.81|56.56|55.2|55.2|264200
6286661|5983|WHG|2013-12-19|56.34|56.42|55.51|55.7|29200
6286662|5983|WHG|2013-12-18|55.5|56.57|55.4|56|55400
6286663|5983|WHG|2013-12-17|55.54|56.17|55.15|55.63|92200
6286664|5983|WHG|2013-12-16|55.46|56.32|54.79|55.69|57600
6286665|5983|WHG|2013-12-13|56|56|55.5|55.56|50300
6286666|5983|WHG|2013-12-12|55.53|56|55.5|55.8|41500
6286667|5983|WHG|2013-12-11|55.55|55.94|55.14|55.53|38200
6286668|5983|WHG|2013-12-10|55.98|56.48|55.26|56.4|23100
6286669|5983|WHG|2013-12-09|56.85|56.85|55.92|56.2|11100
6286670|5983|WHG|2013-12-06|56.51|57|56.51|56.64|10700
6286671|5983|WHG|2013-12-05|56.27|56.39|56.07|56.13|4700
6286672|5983|WHG|2013-12-04|55.89|56.45|55.89|56.11|16500
6286673|5983|WHG|2013-12-03|56.35|56.4|55.8|56.24|23900
6286674|5983|WHG|2013-12-02|57.12|57.12|55.69|56.13|19000
6302628|5998|WSM|2014-01-17|54.38|54.41|53.86|54.11|1144600
6302629|5998|WSM|2014-01-16|55.77|55.77|54.06|54.25|2828300
6302630|5998|WSM|2014-01-15|56.6|56.65|55.86|55.87|1025900
6302631|5998|WSM|2014-01-14|57|57.14|56.46|56.5|1065000
6302632|5998|WSM|2014-01-13|58.17|58.17|56.62|56.91|1634800
6302633|5998|WSM|2014-01-10|58.25|58.39|57.81|58.21|1088300
6302634|5998|WSM|2014-01-09|58.65|58.99|57.8|58.08|1997400
6302635|5998|WSM|2014-01-08|59.47|59.68|58.59|59.66|1156000
6306577|6001|FUR|2013-12-03|11.25|11.42|11.25|11.42|135700
6306578|6001|FUR|2013-12-02|11.53|11.55|11.28|11.29|180600
6327093|6021|XIN|2014-01-17|4.79|5.04|4.75|4.92|754700
6327094|6021|XIN|2014-01-16|4.83|4.89|4.75|4.75|267400
6327095|6021|XIN|2014-01-15|4.72|4.83|4.72|4.78|268100
6327096|6021|XIN|2014-01-14|4.8|4.9|4.71|4.71|493400
6327097|6021|XIN|2014-01-13|4.97|5|4.75|4.77|601600
6327098|6021|XIN|2014-01-10|4.91|5.07|4.9|4.91|464300
6327099|6021|XIN|2014-01-09|5.05|5.2|4.79|4.9|1293900
6327100|6021|XIN|2014-01-08|5.08|5.21|5.05|5.05|491700
6327101|6021|XIN|2014-01-07|5.25|5.27|5.05|5.08|852000
6327102|6021|XIN|2014-01-06|5.33|5.33|5.25|5.25|262600
6327103|6021|XIN|2014-01-03|5.32|5.46|5.15|5.33|509300
6327104|6021|XIN|2014-01-02|5.3|5.37|5.27|5.33|275500
6327105|6021|XIN|2013-12-31|5.37|5.49|5.27|5.35|420800
6327106|6021|XIN|2013-12-30|5.48|5.48|5.32|5.38|286500
6327107|6021|XIN|2013-12-27|5.27|5.53|5.24|5.49|579300
6327108|6021|XIN|2013-12-26|5.37|5.5|5.28|5.28|284000
6327109|6021|XIN|2013-12-24|5.23|5.5|5.22|5.34|355800
6327110|6021|XIN|2013-12-23|5.26|5.3|5.16|5.19|556400
6327111|6021|XIN|2013-12-20|5.2|5.35|5.2|5.29|555500
6327112|6021|XIN|2013-12-19|5.3|5.49|5.26|5.26|408600
6327113|6021|XIN|2013-12-18|5.39|5.39|5.24|5.36|287300
6327114|6021|XIN|2013-12-17|5.35|5.5|5.3|5.43|352000
6327115|6021|XIN|2013-12-16|5.34|5.35|5.27|5.34|261500
6327116|6021|XIN|2013-12-13|5.28|5.47|5.25|5.31|456700
6327117|6021|XIN|2013-12-12|5.26|5.45|5.18|5.25|558800
6327118|6021|XIN|2013-12-11|5.54|5.6|5.26|5.27|653900
6327119|6021|XIN|2013-12-10|5.62|5.68|5.43|5.54|450700
6327120|6021|XIN|2013-12-09|5.52|5.57|5.43|5.46|263100
6327121|6021|XIN|2013-12-06|5.62|5.64|5.5|5.57|196900
6327122|6021|XIN|2013-12-05|5.73|5.76|5.53|5.57|214000
6327123|6021|XIN|2013-12-04|5.65|5.83|5.62|5.69|224700
6327124|6021|XIN|2013-12-03|5.73|5.89|5.62|5.66|300900
6327125|6021|XIN|2013-12-02|5.51|5.97|5.5|5.72|662500
6291866|5988|WHR|2014-01-17|157.43|159.75|156.2|156.84|772900
6291867|5988|WHR|2014-01-16|157.62|159.26|156.8|159.07|714600
6291868|5988|WHR|2014-01-15|155.25|158.11|155.22|157.6|753100
6291869|5988|WHR|2014-01-14|153.56|155.37|153.3|155.25|1097500
6291870|5988|WHR|2014-01-13|156.21|156.54|152.79|153.5|696500
6291871|5988|WHR|2014-01-10|159.91|160.01|156.29|156.64|852600
6291872|5988|WHR|2014-01-09|158.05|159.36|156.58|159.01|788900
6291873|5988|WHR|2014-01-08|155.5|157.61|153.46|157.6|813500
6291874|5988|WHR|2014-01-07|154.91|156.16|154.46|154.58|664400
6291875|5988|WHR|2014-01-06|157.37|157.7|154.37|154.45|594900
6291876|5988|WHR|2014-01-03|156.29|158.56|156.29|156.9|442400
6291877|5988|WHR|2014-01-02|156.52|157.11|155.11|156.03|407400
6291878|5988|WHR|2013-12-31|157.07|157.5|156.35|156.86|340500
6291879|5988|WHR|2013-12-30|156.63|157.57|155.95|157.04|283700
6291880|5988|WHR|2013-12-27|158.75|159.04|156.17|156.96|341100
6291881|5988|WHR|2013-12-26|155.83|159.22|155.77|157.8|443500
6291882|5988|WHR|2013-12-24|156.17|157.71|155.98|156.94|289800
6291883|5988|WHR|2013-12-23|156.61|157.02|155.44|156.59|535900
6291884|5988|WHR|2013-12-20|154.95|156.57|153.49|155.28|955800
6291885|5988|WHR|2013-12-19|155.92|156.13|152.73|153.52|716900
6291886|5988|WHR|2013-12-18|152.61|156.69|150.74|156.15|1122400
6291887|5988|WHR|2013-12-17|150.62|152.08|148.85|151.53|872800
6291888|5988|WHR|2013-12-16|149.6|152.26|149.6|149.94|908400
6291889|5988|WHR|2013-12-13|149.25|149.79|147.22|148.85|983100
6291890|5988|WHR|2013-12-12|148.13|149.13|147.73|148.63|1036800
6291891|5988|WHR|2013-12-11|151.2|151.86|147.69|147.89|867300
6291892|5988|WHR|2013-12-10|150.32|155.05|149.26|151.6|935400
6291893|5988|WHR|2013-12-09|149.55|152.48|149.29|149.99|835400
6291894|5988|WHR|2013-12-06|148.25|150.26|147.4|149.55|755500
6291895|5988|WHR|2013-12-05|147.93|148.06|146.22|146.95|648200
6291896|5988|WHR|2013-12-04|148.95|150.41|146.57|148.08|715100
6291897|5988|WHR|2013-12-03|148.16|149.22|147.54|148.99|783800
6291898|5988|WHR|2013-12-02|153.01|153.6|149.09|149.29|595700
6294478|5990|WSR|2014-01-17|13.66|13.66|13.5|13.61|82300
6294479|5990|WSR|2014-01-16|13.55|13.66|13.49|13.64|88200
6294480|5990|WSR|2014-01-15|13.52|13.58|13.5|13.54|149300
6294481|5990|WSR|2014-01-14|13.4|13.53|13.31|13.45|72500
6294482|5990|WSR|2014-01-13|13.37|13.45|13.26|13.37|106800
6294483|5990|WSR|2014-01-10|13.43|13.49|13.32|13.35|78000
6294484|5990|WSR|2014-01-09|13.43|13.43|13.26|13.4|59600
6294485|5990|WSR|2014-01-08|13.5|13.5|13.27|13.43|96700
6294486|5990|WSR|2014-01-07|13.64|13.64|13.38|13.46|88600
6294487|5990|WSR|2014-01-06|13.6|13.65|13.5|13.55|92800
6264250|5963|IGI|2014-01-10|19.73|19.93|19.73|19.91|106000
6264251|5963|IGI|2014-01-09|19.66|19.78|19.62|19.77|55500
6264252|5963|IGI|2014-01-08|19.65|19.72|19.56|19.7|104800
6264253|5963|IGI|2014-01-07|19.6|19.76|19.55|19.75|71000
6264254|5963|IGI|2014-01-06|19.71|19.77|19.52|19.69|92300
6264255|5963|IGI|2014-01-03|19.88|19.92|19.63|19.71|61500
6264256|5963|IGI|2014-01-02|20.1|20.29|19.88|19.98|84700
6264257|5963|IGI|2013-12-31|20.11|20.5|20.11|20.2|127900
6264258|5963|IGI|2013-12-30|20.69|20.69|20.15|20.16|71700
6264259|5963|IGI|2013-12-27|20.2|20.25|20.01|20.19|68200
6264260|5963|IGI|2013-12-26|20.18|20.24|20|20.17|75800
6264261|5963|IGI|2013-12-24|20.17|20.34|20|20.28|58900
6264262|5963|IGI|2013-12-23|19.5|20.21|19.48|20.08|117600
6264263|5963|IGI|2013-12-20|19.25|19.43|19.2|19.33|78500
6264264|5963|IGI|2013-12-19|19.18|19.3|19.09|19.15|83200
6264265|5963|IGI|2013-12-18|19.18|19.53|19.18|19.28|125900
6264266|5963|IGI|2013-12-17|19.62|19.7|19.44|19.64|96800
6264267|5963|IGI|2013-12-16|19.47|19.58|19.45|19.53|95200
6264268|5963|IGI|2013-12-13|19.64|19.65|19.45|19.51|80800
6264269|5963|IGI|2013-12-12|19.45|19.61|19.45|19.5|61900
6264270|5963|IGI|2013-12-11|19.55|19.57|19.42|19.5|65200
6264271|5963|IGI|2013-12-10|19.54|19.6|19.35|19.44|60200
6264272|5963|IGI|2013-12-09|19.38|19.58|19.38|19.48|75700
6264273|5963|IGI|2013-12-06|19.4|19.55|19.32|19.48|34000
6264274|5963|IGI|2013-12-05|19.35|19.54|19.34|19.51|77100
6264275|5963|IGI|2013-12-04|19.37|19.49|19.37|19.48|51500
6264276|5963|IGI|2013-12-03|19.55|19.59|19.33|19.54|77600
6264277|5963|IGI|2013-12-02|19.64|19.65|19.5|19.62|40500
6259515|5959|HIX|2014-01-17|9.4|9.4|9.36|9.37|231300
6259516|5959|HIX|2014-01-16|9.32|9.4|9.31|9.38|276400
6259517|5959|HIX|2014-01-15|9.27|9.33|9.26|9.3|195000
6259518|5959|HIX|2014-01-14|9.26|9.27|9.23|9.25|180600
6259519|5959|HIX|2014-01-13|9.22|9.26|9.22|9.23|286900
6259520|5959|HIX|2014-01-10|9.25|9.25|9.21|9.22|136000
6259521|5959|HIX|2014-01-09|9.19|9.25|9.18|9.22|206700
6259522|5959|HIX|2014-01-08|9.16|9.23|9.15|9.21|300700
6259523|5959|HIX|2014-01-07|9.14|9.2|9.12|9.18|278100
6259524|5959|HIX|2014-01-06|9.14|9.17|9.1|9.1|178600
6259525|5959|HIX|2014-01-03|9.13|9.15|9.07|9.13|186500
6259526|5959|HIX|2014-01-02|9.01|9.14|9|9.1|182300
6259527|5959|HIX|2013-12-31|9.11|9.18|9.02|9.02|406900
6259528|5959|HIX|2013-12-30|9.19|9.23|9.09|9.12|277800
6259529|5959|HIX|2013-12-27|9.27|9.28|9.2|9.22|228400
6259530|5959|HIX|2013-12-26|9.18|9.25|9.18|9.25|397000
6259531|5959|HIX|2013-12-24|9.14|9.24|9.13|9.24|240100
6259532|5959|HIX|2013-12-23|9.04|9.19|9.04|9.15|402400
6259533|5959|HIX|2013-12-20|9.01|9.07|9.01|9.07|240300
6259534|5959|HIX|2013-12-19|9.02|9.02|8.96|9.02|265300
6259535|5959|HIX|2013-12-18|8.95|9.01|8.94|8.99|249000
6259536|5959|HIX|2013-12-17|9.09|9.1|9.01|9.05|285100
6259537|5959|HIX|2013-12-16|9.04|9.12|9.04|9.08|246400
6259538|5959|HIX|2013-12-13|9.06|9.09|9.02|9.05|174100
6259539|5959|HIX|2013-12-12|9.08|9.1|9.03|9.06|190000
6259540|5959|HIX|2013-12-11|9.12|9.15|9.06|9.06|186500
6259541|5959|HIX|2013-12-10|9.07|9.13|9.05|9.11|263700
6259542|5959|HIX|2013-12-09|8.98|9.09|8.98|9.08|235600
6259543|5959|HIX|2013-12-06|9|9.04|8.95|8.99|301700
6259544|5959|HIX|2013-12-05|9|9.03|8.96|8.99|222200
6259545|5959|HIX|2013-12-04|9.06|9.06|8.96|8.99|258400
6259546|5959|HIX|2013-12-03|9.07|9.09|8.97|9.08|426600
6259547|5959|HIX|2013-12-02|9.1|9.13|9|9.04|408100
6307852|6004|WIT|2014-01-17|12.9|13.56|12.63|13.42|1525400
6307853|6004|WIT|2014-01-16|12.8|13.54|12.8|13.52|1797100
6307854|6004|WIT|2014-01-15|12.86|12.91|12.71|12.77|566500
6307855|6004|WIT|2014-01-14|12.83|12.91|12.76|12.86|491700
6307856|6004|WIT|2014-01-13|12.84|13.03|12.8|12.86|624200
6307857|6004|WIT|2014-01-10|12.47|12.82|12.46|12.81|725000
6307858|6004|WIT|2014-01-09|12.39|12.48|12.25|12.44|885200
6307859|6004|WIT|2014-01-08|12.26|12.45|12.26|12.43|775500
6307860|6004|WIT|2014-01-07|12.42|12.55|12.28|12.34|1152300
6307861|6004|WIT|2014-01-06|12.69|12.69|12.24|12.38|1400600
6307862|6004|WIT|2014-01-03|12.41|12.69|12.39|12.65|539100
6307863|6004|WIT|2014-01-02|12.47|12.5|12.22|12.33|220400
6307864|6004|WIT|2013-12-31|12.48|12.66|12.48|12.59|294300
6307865|6004|WIT|2013-12-30|12.43|12.6|12.31|12.51|301100
6307866|6004|WIT|2013-12-27|12.6|12.6|12.52|12.54|329600
6307867|6004|WIT|2013-12-26|12.55|12.59|12.46|12.54|267500
6307868|6004|WIT|2013-12-24|12.55|12.65|12.49|12.55|140900
6302636|5998|WSM|2014-01-07|59.3|59.87|59.18|59.47|1425700
6302637|5998|WSM|2014-01-06|59.14|59.58|58.73|59.22|1293000
6302638|5998|WSM|2014-01-03|58.84|59.29|58.82|59.06|487300
6302639|5998|WSM|2014-01-02|58.38|59.39|58.07|58.87|1088300
6302640|5998|WSM|2013-12-31|58.84|59.12|58.05|58.28|631800
6302641|5998|WSM|2013-12-30|58.52|59.07|58.41|58.85|545100
6302642|5998|WSM|2013-12-27|58.53|58.9|58.12|58.45|395200
6302643|5998|WSM|2013-12-26|58.27|58.96|58.03|58.44|704200
6302644|5998|WSM|2013-12-24|58.97|59.05|58.14|58.28|481700
6302645|5998|WSM|2013-12-23|58.26|58.98|58.21|58.84|740400
6302646|5998|WSM|2013-12-20|58.51|59.14|57.79|57.9|2039600
6302647|5998|WSM|2013-12-19|59.05|59.41|58.47|58.53|630700
6302648|5998|WSM|2013-12-18|58.25|59.59|57.99|59.3|1038200
6302649|5998|WSM|2013-12-17|57.77|58.3|57.53|58.15|595000
6302650|5998|WSM|2013-12-16|58.48|58.71|57.65|57.68|814300
6302651|5998|WSM|2013-12-13|58.71|59.52|58.13|58.22|1104400
6302652|5998|WSM|2013-12-12|58.06|58.59|57.99|58.36|1218800
6302653|5998|WSM|2013-12-11|58.15|58.66|57.99|58.2|1518400
6302654|5998|WSM|2013-12-10|57.61|58.52|57.39|58.03|813600
6302655|5998|WSM|2013-12-09|58.17|58.44|57.63|57.8|770800
6302656|5998|WSM|2013-12-06|58.83|59.1|57.96|58.03|840900
6302657|5998|WSM|2013-12-05|58.5|58.86|58.06|58.14|794100
6302658|5998|WSM|2013-12-04|58.53|59.1|58.28|58.58|1089900
6302659|5998|WSM|2013-12-03|58.59|59.02|58.43|58.9|831400
6302660|5998|WSM|2013-12-02|58.89|59.41|58.65|58.9|619600
6298710|5995|WG|2014-01-17|9.05|9.05|8.88|8.9|115900
6298711|5995|WG|2014-01-16|9.19|9.22|9.02|9.08|199500
6298712|5995|WG|2014-01-15|9.31|9.36|9.17|9.17|220500
6298713|5995|WG|2014-01-14|9.32|9.32|9.21|9.23|210700
6298714|5995|WG|2014-01-13|9.32|9.42|9.2|9.25|316600
6298715|5995|WG|2014-01-10|9.33|9.39|9.21|9.35|142800
6298716|5995|WG|2014-01-09|9.32|9.44|9.21|9.34|215200
6298717|5995|WG|2014-01-08|9.37|9.37|9.15|9.26|208800
6298718|5995|WG|2014-01-07|9.23|9.43|9.19|9.35|212200
6298719|5995|WG|2014-01-06|9.46|9.54|9.17|9.2|174800
6298720|5995|WG|2014-01-03|9.25|9.4|9.17|9.38|112800
6298721|5995|WG|2014-01-02|9.37|9.37|9.11|9.25|161000
6298722|5995|WG|2013-12-31|9.2|9.47|9.2|9.42|174200
6298723|5995|WG|2013-12-30|9.36|9.45|9.16|9.21|149600
6298724|5995|WG|2013-12-27|9.17|9.41|9.12|9.37|209300
6298725|5995|WG|2013-12-26|9.11|9.22|9.08|9.1|99200
6298726|5995|WG|2013-12-24|8.89|9.19|8.89|9.1|104300
6298727|5995|WG|2013-12-23|8.72|9|8.72|8.93|127100
6298728|5995|WG|2013-12-20|8.87|9.02|8.73|8.73|366200
6298729|5995|WG|2013-12-19|8.94|9.04|8.76|8.83|154000
6298730|5995|WG|2013-12-18|8.77|9.03|8.65|8.99|248200
6298731|5995|WG|2013-12-17|8.63|8.82|8.58|8.75|191400
6298732|5995|WG|2013-12-16|8.49|8.69|8.46|8.65|185200
6298733|5995|WG|2013-12-13|8.5|8.62|8.35|8.45|171900
6298734|5995|WG|2013-12-12|8.13|8.54|8.13|8.47|278200
6298735|5995|WG|2013-12-11|8.34|8.38|8.06|8.15|283100
6298736|5995|WG|2013-12-10|7.99|8.47|7.99|8.36|302800
6298737|5995|WG|2013-12-09|8.14|8.18|7.87|8|460800
6298738|5995|WG|2013-12-06|8.16|8.35|8.05|8.14|220400
6298739|5995|WG|2013-12-05|8.16|8.42|8.07|8.16|271500
6298740|5995|WG|2013-12-04|8.24|8.29|8.03|8.12|247200
6298741|5995|WG|2013-12-03|8.13|8.32|8.07|8.3|230900
6298742|5995|WG|2013-12-02|8.76|8.76|8.15|8.17|341100
6335000|6028|YZC|2014-01-17|8.26|8.35|8.18|8.22|211700
6335001|6028|YZC|2014-01-16|7.99|8.01|7.92|7.96|135700
6335002|6028|YZC|2014-01-15|8.14|8.2|8.09|8.17|163400
6335003|6028|YZC|2014-01-14|8.09|8.44|8.06|8.27|415500
6335004|6028|YZC|2014-01-13|7.96|7.96|7.85|7.87|112600
6335005|6028|YZC|2014-01-10|7.95|8.11|7.92|8.09|225800
6335006|6028|YZC|2014-01-09|7.9|7.91|7.59|7.69|470000
6335007|6028|YZC|2014-01-08|8.15|8.15|8.02|8.08|220500
6335008|6028|YZC|2014-01-07|8.3|8.35|8.24|8.27|211000
6335009|6028|YZC|2014-01-06|8.22|8.29|8.21|8.23|255600
6335010|6028|YZC|2014-01-03|8.23|8.25|8.13|8.18|197800
6335011|6028|YZC|2014-01-02|8.6|8.6|8.35|8.4|482100
6335012|6028|YZC|2013-12-31|9.09|9.24|9.08|9.23|184800
6335013|6028|YZC|2013-12-30|9.12|9.18|9.08|9.15|152800
6335014|6028|YZC|2013-12-27|9.26|9.35|9.2|9.35|215700
6335015|6028|YZC|2013-12-26|9.37|9.38|9.27|9.29|116500
6335016|6028|YZC|2013-12-24|9.31|9.43|9.28|9.37|83000
6335017|6028|YZC|2013-12-23|9.29|9.35|9.25|9.27|178000
6335018|6028|YZC|2013-12-20|9.29|9.36|9.21|9.27|176000
6335019|6028|YZC|2013-12-19|9.32|9.38|9.25|9.32|168200
6294488|5990|WSR|2014-01-03|13.41|13.66|13.41|13.53|101100
6294489|5990|WSR|2014-01-02|13.3|13.42|13.21|13.37|124400
6294490|5990|WSR|2013-12-31|13.33|13.48|13.25|13.37|124100
6294491|5990|WSR|2013-12-30|13.14|13.34|13.14|13.27|89100
6294492|5990|WSR|2013-12-27|13.17|13.17|13.1|13.14|66100
6294493|5990|WSR|2013-12-26|13.3|13.36|13.17|13.17|100300
6294494|5990|WSR|2013-12-24|13.13|13.36|13.06|13.23|101900
6294495|5990|WSR|2013-12-23|13.38|13.38|13.09|13.13|143300
6294496|5990|WSR|2013-12-20|13|13.36|12.97|13.34|304200
6294497|5990|WSR|2013-12-19|13.16|13.16|12.94|13.03|91200
6294498|5990|WSR|2013-12-18|13.13|13.26|12.88|13.26|100000
6294499|5990|WSR|2013-12-17|13.13|13.19|13.04|13.15|51200
6294500|5990|WSR|2013-12-16|12.9|13.18|12.86|13.09|89900
6294501|5990|WSR|2013-12-13|12.97|13.03|12.88|12.9|117600
6294502|5990|WSR|2013-12-12|13.12|13.17|12.93|12.95|104900
6294503|5990|WSR|2013-12-11|13.28|13.28|13.08|13.19|103100
6294504|5990|WSR|2013-12-10|13.33|13.33|13.06|13.23|143200
6294505|5990|WSR|2013-12-09|13.36|13.36|13.05|13.32|175400
6294506|5990|WSR|2013-12-06|13.16|13.41|13.1|13.39|137900
6294507|5990|WSR|2013-12-05|13.07|13.13|13|13.01|60500
6294508|5990|WSR|2013-12-04|13.11|13.26|13|13.06|106200
6294509|5990|WSR|2013-12-03|13.06|13.29|13.02|13.12|119100
6294510|5990|WSR|2013-12-02|13.3|13.45|13|13.12|135400
6289254|5985|WY|2014-01-17|31.23|31.25|30.9|30.97|2515700
6289255|5985|WY|2014-01-16|31.01|31.3|31|31.17|2552600
6289256|5985|WY|2014-01-15|30.99|31.21|30.84|31.05|2083300
6289257|5985|WY|2014-01-14|30.69|31.08|30.62|30.94|2140800
6289258|5985|WY|2014-01-13|30.91|31.04|30.48|30.58|2062700
6289259|5985|WY|2014-01-10|31.11|31.32|30.98|31.06|2137500
6289260|5985|WY|2014-01-09|30.98|31.05|30.67|31|2776000
6289261|5985|WY|2014-01-08|31|31.04|30.57|30.82|4590100
6289262|5985|WY|2014-01-07|30.99|31.28|30.49|31.11|4501200
6289263|5985|WY|2014-01-06|31.41|31.43|30.8|31.02|3340600
6289264|5985|WY|2014-01-03|31.18|31.59|31.18|31.34|1945900
6289265|5985|WY|2014-01-02|31.38|31.58|31.17|31.27|2749500
6289266|5985|WY|2013-12-31|31.42|31.6|31.3|31.57|2898800
6289267|5985|WY|2013-12-30|31.33|31.48|31.29|31.43|1852000
6289268|5985|WY|2013-12-27|31.46|31.46|31.17|31.3|1508200
6289269|5985|WY|2013-12-26|31.45|31.6|31.19|31.33|2140200
6289270|5985|WY|2013-12-24|31.36|31.54|31.23|31.28|1479100
6289271|5985|WY|2013-12-23|31.52|31.71|31.3|31.33|2971200
6289272|5985|WY|2013-12-20|31.24|31.62|31.18|31.4|5437900
6289273|5985|WY|2013-12-19|31.15|31.49|31.03|31.27|4541200
6289274|5985|WY|2013-12-18|30.35|31.4|30.17|31.39|9472900
6289275|5985|WY|2013-12-17|30.46|30.53|29.94|30.1|5354900
6289276|5985|WY|2013-12-16|30.19|30.61|30.09|30.61|4291900
6289277|5985|WY|2013-12-13|29.81|30.21|29.77|30.01|4182000
6289278|5985|WY|2013-12-12|29.54|29.9|29.43|29.63|3877600
6289279|5985|WY|2013-12-11|29.99|29.99|29.2|29.3|3187700
6289280|5985|WY|2013-12-10|30.02|30.35|29.94|29.99|3572700
6289281|5985|WY|2013-12-09|29.96|30.27|29.82|30.08|4416700
6289282|5985|WY|2013-12-06|29.66|29.94|29.42|29.82|2676600
6289283|5985|WY|2013-12-05|29.38|29.53|29.13|29.42|3641800
6289284|5985|WY|2013-12-04|29.34|29.44|29.01|29.41|4490800
6289285|5985|WY|2013-12-03|29.5|29.64|29.38|29.49|3159200
6289286|5985|WY|2013-12-02|30.1|30.25|29.58|29.6|4219700
6301322|5997|WPZ|2014-01-17|49.98|50.49|49.84|49.93|584200
6301323|5997|WPZ|2014-01-16|49.53|49.98|49.24|49.98|387700
6301324|5997|WPZ|2014-01-15|49.5|49.58|49.06|49.44|328000
6301325|5997|WPZ|2014-01-14|48.98|49.54|48.78|49.37|405300
6301326|5997|WPZ|2014-01-13|49.3|49.66|48.78|48.91|472200
6301327|5997|WPZ|2014-01-10|49|49.58|48.9|49.22|540700
6301328|5997|WPZ|2014-01-09|49.85|50.13|48.84|48.96|892600
6301329|5997|WPZ|2014-01-08|49.93|50.19|49.64|49.79|598400
6301330|5997|WPZ|2014-01-07|50|50.47|49.77|49.93|656400
6301331|5997|WPZ|2014-01-06|50.41|50.46|50.11|50.22|429200
6301332|5997|WPZ|2014-01-03|50.31|50.58|49.94|50.34|545600
6301333|5997|WPZ|2014-01-02|50.88|50.99|50.24|50.74|483600
6301334|5997|WPZ|2013-12-31|50.87|51.44|50.84|50.86|710400
6301335|5997|WPZ|2013-12-30|50.46|51.05|50.3|50.81|773700
6301336|5997|WPZ|2013-12-27|49.83|50.51|49.65|50.26|534600
6301337|5997|WPZ|2013-12-26|49.73|50.32|49.65|49.69|559700
6301338|5997|WPZ|2013-12-24|49.85|50.25|49.61|49.67|248500
6301339|5997|WPZ|2013-12-23|49.95|50.25|49.79|49.9|870400
6301340|5997|WPZ|2013-12-20|48.8|49.77|48.8|49.77|1800500
6301341|5997|WPZ|2013-12-19|49.05|49.12|48.75|49.02|597400
6301342|5997|WPZ|2013-12-18|49|49.4|48.46|49.2|662200
6301343|5997|WPZ|2013-12-17|49.7|50.05|48.85|49.03|795800
6298254|5994|WHZ|2014-01-15|13.48|13.51|13.41|13.48|130500
6298255|5994|WHZ|2014-01-14|13.32|13.5|13.26|13.39|175200
6298256|5994|WHZ|2014-01-13|13.43|13.44|13.33|13.38|95000
6298257|5994|WHZ|2014-01-10|13.32|13.43|13.32|13.41|59900
6298258|5994|WHZ|2014-01-09|13.43|13.43|13.3|13.35|64900
6298259|5994|WHZ|2014-01-08|13.43|13.43|13.32|13.35|80900
6298260|5994|WHZ|2014-01-07|13.45|13.5|13.35|13.39|98800
6298261|5994|WHZ|2014-01-06|13.32|13.45|13.26|13.36|114600
6298262|5994|WHZ|2014-01-03|13.15|13.31|13.15|13.24|77700
6298263|5994|WHZ|2014-01-02|13.22|13.25|13.06|13.12|155100
6298264|5994|WHZ|2013-12-31|13.11|13.2|13.08|13.17|112900
6298265|5994|WHZ|2013-12-30|12.95|13.19|12.9|13.14|171700
6298266|5994|WHZ|2013-12-27|12.88|13|12.85|12.93|110000
6298267|5994|WHZ|2013-12-26|12.65|12.94|12.65|12.79|109000
6298268|5994|WHZ|2013-12-24|12.71|12.75|12.63|12.65|68500
6298269|5994|WHZ|2013-12-23|12.6|12.85|12.6|12.65|136800
6298270|5994|WHZ|2013-12-20|12.63|12.73|12.55|12.62|112200
6298271|5994|WHZ|2013-12-19|12.57|12.64|12.51|12.54|198500
6298272|5994|WHZ|2013-12-18|12.63|12.63|12.56|12.58|106400
6298273|5994|WHZ|2013-12-17|12.62|12.65|12.53|12.58|69000
6298274|5994|WHZ|2013-12-16|12.74|12.75|12.54|12.56|187700
6298275|5994|WHZ|2013-12-13|12.58|12.75|12.52|12.72|136700
6298276|5994|WHZ|2013-12-12|12.53|12.61|12.51|12.55|116400
6298277|5994|WHZ|2013-12-11|12.65|12.75|12.54|12.55|143200
6298278|5994|WHZ|2013-12-10|12.75|12.78|12.57|12.69|208100
6298279|5994|WHZ|2013-12-09|12.78|12.85|12.75|12.77|225100
6298280|5994|WHZ|2013-12-06|13.04|13.04|12.81|12.86|62800
6298281|5994|WHZ|2013-12-05|12.95|13.09|12.9|12.93|126400
6298282|5994|WHZ|2013-12-04|12.87|12.96|12.86|12.89|142900
6298283|5994|WHZ|2013-12-03|12.9|13.01|12.85|12.9|103900
6298284|5994|WHZ|2013-12-02|13.2|13.24|12.9|12.93|144400
6295333|5991|WWAV|2014-01-17|24.85|24.87|24.58|24.71|692200
6295334|5991|WWAV|2014-01-16|24.92|24.96|24.7|24.9|730200
6295335|5991|WWAV|2014-01-15|24.69|24.91|24.41|24.9|1229100
6295336|5991|WWAV|2014-01-14|24.33|24.68|24.25|24.59|1271700
6295337|5991|WWAV|2014-01-13|24.03|24.38|23.88|24.25|1084500
6295338|5991|WWAV|2014-01-10|23.88|24.17|23.58|24.13|1435500
6295339|5991|WWAV|2014-01-09|24.74|24.94|23.75|23.88|2543700
6295340|5991|WWAV|2014-01-08|24.29|24.5|23.97|24.21|1581600
6295341|5991|WWAV|2014-01-07|23.96|24.36|23.8|24.24|1732100
6295342|5991|WWAV|2014-01-06|24.8|24.83|23.51|23.64|5913400
6295343|5991|WWAV|2014-01-03|23.07|23.74|23.01|23.68|2541500
6295344|5991|WWAV|2014-01-02|22.83|22.83|22.17|22.57|1519900
6295345|5991|WWAV|2013-12-31|22.92|23.05|22.73|22.94|840300
6295346|5991|WWAV|2013-12-30|22.59|23|22.44|22.95|970100
6295347|5991|WWAV|2013-12-27|22.29|22.7|22.27|22.6|579600
6295348|5991|WWAV|2013-12-26|22.09|22.45|22.07|22.24|781200
6295349|5991|WWAV|2013-12-24|22.02|22.11|21.91|22.03|382800
6295350|5991|WWAV|2013-12-23|22.01|22.22|21.93|22.01|1102100
6295351|5991|WWAV|2013-12-20|21.9|22.12|21.84|21.84|2590500
6295352|5991|WWAV|2013-12-19|22.31|22.37|22|22.01|1693700
6295353|5991|WWAV|2013-12-18|22.12|22.46|21.98|22.29|1891000
6295354|5991|WWAV|2013-12-17|22.44|22.44|21.89|22.2|1815900
6295355|5991|WWAV|2013-12-16|22.88|22.9|22.26|22.39|1711900
6295356|5991|WWAV|2013-12-13|23.03|23.12|22.32|22.67|1606800
6295357|5991|WWAV|2013-12-12|22.9|22.9|22.1|22.66|2582900
6295358|5991|WWAV|2013-12-11|23.62|23.62|22.64|22.76|1595500
6295359|5991|WWAV|2013-12-10|23.12|23.64|23.03|23.45|2189700
6295360|5991|WWAV|2013-12-09|23.53|23.53|22.4|22.92|3011200
6295361|5991|WWAV|2013-12-06|21.66|21.94|21.66|21.78|895600
6295362|5991|WWAV|2013-12-05|21.27|21.67|21.27|21.49|812300
6295363|5991|WWAV|2013-12-04|21.21|21.51|21.05|21.25|898700
6295364|5991|WWAV|2013-12-03|21.3|21.6|21.2|21.21|766500
6295365|5991|WWAV|2013-12-02|21.27|21.47|21.23|21.37|667700
6255859|5956|GDO|2014-01-17|18.1|18.15|18.06|18.13|71500
6255860|5956|GDO|2014-01-16|18.13|18.18|18.04|18.05|117700
6255861|5956|GDO|2014-01-15|18.08|18.14|18.07|18.13|56600
6255862|5956|GDO|2014-01-14|18.06|18.14|18.04|18.11|62300
6255863|5956|GDO|2014-01-13|18.06|18.12|18.05|18.1|46600
6255864|5956|GDO|2014-01-10|18.15|18.15|18.02|18.13|74600
6255865|5956|GDO|2014-01-09|18.1|18.14|18.08|18.13|44300
6255866|5956|GDO|2014-01-08|18.1|18.15|18.08|18.13|53700
6255867|5956|GDO|2014-01-07|18.23|18.25|18.12|18.16|41000
6255868|5956|GDO|2014-01-06|18.08|18.18|18.01|18.15|30500
6255869|5956|GDO|2014-01-03|17.98|18.22|17.98|18.13|70500
6255870|5956|GDO|2014-01-02|18.03|18.1|17.84|18.09|76900
6255871|5956|GDO|2013-12-31|18.31|18.31|18.03|18.07|102200
6255872|5956|GDO|2013-12-30|18.12|18.39|18.05|18.38|78000
6307869|6004|WIT|2013-12-23|11.82|12.66|11.68|12.61|538600
6307870|6004|WIT|2013-12-20|12.24|12.59|12.23|12.49|850900
6307871|6004|WIT|2013-12-19|12|12.16|11.94|12.14|313700
6307872|6004|WIT|2013-12-18|11.8|11.99|11.73|11.96|240400
6307873|6004|WIT|2013-12-17|11.82|11.95|11.77|11.78|430700
6307874|6004|WIT|2013-12-16|11.73|11.94|11.72|11.86|612300
6307875|6004|WIT|2013-12-13|11.7|11.79|11.6|11.7|585100
6307876|6004|WIT|2013-12-12|11.78|11.83|11.65|11.65|681300
6307877|6004|WIT|2013-12-11|12.02|12.39|11.87|11.87|1125700
6307878|6004|WIT|2013-12-10|12.04|12.11|11.93|12.01|578300
6307879|6004|WIT|2013-12-09|11.96|12.14|11.91|12.03|1039300
6307880|6004|WIT|2013-12-06|11.72|11.93|11.62|11.91|750000
6307881|6004|WIT|2013-12-05|11.52|11.65|11.4|11.59|609800
6307882|6004|WIT|2013-12-04|11.41|11.59|11.4|11.52|529700
6307883|6004|WIT|2013-12-03|11.46|11.5|11.3|11.39|597900
6307884|6004|WIT|2013-12-02|11.57|11.77|11.45|11.52|431000
6319257|6015|WH|2014-01-17|2.2|2.21|2.1|2.15|9200
6319258|6015|WH|2014-01-16|2.16|2.22|2.13|2.22|2600
6319259|6015|WH|2014-01-15|2.23|2.23|2.15|2.16|6400
6319260|6015|WH|2014-01-14|2.2|2.23|2.16|2.23|6900
6319261|6015|WH|2014-01-13|2.19|2.23|1.99|2.2|23600
6319262|6015|WH|2014-01-10|2.19|2.25|2.13|2.25|18800
6319263|6015|WH|2014-01-09|2.13|2.19|2.12|2.14|26900
6319264|6015|WH|2014-01-08|2.1|2.15|2.1|2.13|13400
6319265|6015|WH|2014-01-07|2.09|2.12|1.97|2.09|76200
6319266|6015|WH|2014-01-06|2.41|2.41|2|2.15|156600
6319267|6015|WH|2014-01-03|2.6|2.6|2.39|2.46|187900
6319268|6015|WH|2014-01-02|2.66|2.72|2.45|2.63|75300
6319269|6015|WH|2013-12-31|2.72|2.77|2.55|2.73|66100
6319270|6015|WH|2013-12-30|2.74|2.75|2.66|2.74|10200
6319271|6015|WH|2013-12-27|2.71|2.78|2.71|2.77|14400
6319272|6015|WH|2013-12-26|2.74|2.75|2.69|2.75|4400
6319273|6015|WH|2013-12-24|2.74|2.77|2.74|2.76|16500
6319274|6015|WH|2013-12-23|2.73|2.79|2.73|2.75|8700
6319275|6015|WH|2013-12-20|2.76|2.8|2.76|2.79|5100
6319276|6015|WH|2013-12-19|2.69|2.8|2.69|2.75|7800
6319277|6015|WH|2013-12-18|2.77|2.8|2.58|2.75|20500
6319278|6015|WH|2013-12-17|2.78|2.79|2.77|2.78|14100
6319279|6015|WH|2013-12-16|2.76|2.76|2.76|2.76|5500
6319280|6015|WH|2013-12-13|2.77|2.79|2.75|2.76|1000
6319281|6015|WH|2013-12-12|2.83|2.84|2.65|2.79|42200
6319282|6015|WH|2013-12-11|2.85|2.86|2.78|2.81|18200
6319283|6015|WH|2013-12-10|2.87|2.88|2.77|2.79|30500
6319284|6015|WH|2013-12-09|2.85|2.89|2.85|2.87|4800
6319285|6015|WH|2013-12-06|2.85|2.89|2.85|2.86|2800
6319286|6015|WH|2013-12-05|2.84|2.88|2.79|2.87|46100
6319287|6015|WH|2013-12-04|2.84|2.85|2.82|2.84|19200
6319288|6015|WH|2013-12-03|2.88|2.88|2.84|2.87|33800
6319289|6015|WH|2013-12-02|2.85|2.87|2.83|2.87|50000
6318729|6014|WPX|2014-01-17|19.18|19.24|18.56|18.65|2034800
6318730|6014|WPX|2014-01-16|19.13|19.62|18.98|19.16|2267200
6318731|6014|WPX|2014-01-15|18.85|19.23|18.49|19.01|2256600
6318732|6014|WPX|2014-01-14|18.47|18.87|18.44|18.81|1271800
6318733|6014|WPX|2014-01-13|18.92|19.18|18.32|18.44|2736700
6318734|6014|WPX|2014-01-10|19.17|19.27|18.88|18.97|2347100
6318735|6014|WPX|2014-01-09|19.21|19.36|18.9|19.09|2118900
6318736|6014|WPX|2014-01-08|19.31|19.47|19.15|19.21|3760700
6318737|6014|WPX|2014-01-07|19.33|19.38|19|19.29|4137600
6318738|6014|WPX|2014-01-06|19.63|19.65|19.25|19.28|2489900
6318739|6014|WPX|2014-01-03|19.81|19.88|19.45|19.57|1588100
6318740|6014|WPX|2014-01-02|20.29|20.34|19.67|19.81|2977800
6318741|6014|WPX|2013-12-31|20.18|20.5|20|20.38|1277100
6318742|6014|WPX|2013-12-30|20.5|20.57|20.08|20.11|1232500
6318743|6014|WPX|2013-12-27|20.3|20.67|20.26|20.49|1031400
6318744|6014|WPX|2013-12-26|20.5|20.66|20.2|20.3|758900
6318745|6014|WPX|2013-12-24|20.25|20.57|20.18|20.46|708500
6318746|6014|WPX|2013-12-23|20.19|20.54|20.08|20.26|1568900
6318747|6014|WPX|2013-12-20|19.78|20.41|19.7|20.14|4674500
6318748|6014|WPX|2013-12-19|19.14|19.72|19.07|19.6|3189600
6318749|6014|WPX|2013-12-18|19.91|19.95|19|19.15|4734300
6318750|6014|WPX|2013-12-17|19.01|19.89|19|19.86|5570800
6318751|6014|WPX|2013-12-16|18.98|19.11|18.93|19.02|2363000
6318752|6014|WPX|2013-12-13|19.2|19.39|18.91|19.02|2302000
6318753|6014|WPX|2013-12-12|18.89|19.35|18.89|19.26|2427500
6318754|6014|WPX|2013-12-11|19.26|19.32|18.84|18.89|1869400
6318755|6014|WPX|2013-12-10|18.59|19.81|18.49|19.32|4151900
6318756|6014|WPX|2013-12-09|18.3|18.56|18.19|18.55|2839400
6318757|6014|WPX|2013-12-06|18.75|18.76|18.24|18.29|2445000
6301344|5997|WPZ|2013-12-16|49.54|49.97|49.5|49.75|407300
6301345|5997|WPZ|2013-12-13|49.33|49.85|49|49.4|1386100
6301346|5997|WPZ|2013-12-12|49|49.32|48.91|49.2|590100
6301347|5997|WPZ|2013-12-11|49.4|49.49|48.83|49.07|801800
6301348|5997|WPZ|2013-12-10|49.37|49.62|49.35|49.39|375000
6301349|5997|WPZ|2013-12-09|49.19|49.49|49.05|49.37|467600
6301350|5997|WPZ|2013-12-06|49.33|49.6|49.08|49.23|309100
6301351|5997|WPZ|2013-12-05|49.23|49.5|49|49.15|536800
6301352|5997|WPZ|2013-12-04|49.75|50.16|49.3|49.4|960000
6301353|5997|WPZ|2013-12-03|49.62|50.18|49.53|49.96|2523000
6301354|5997|WPZ|2013-12-02|51.39|51.67|50.33|50.58|315300
6325787|6020|XRX|2014-01-17|12.42|12.44|12.16|12.2|8543400
6325788|6020|XRX|2014-01-16|12.39|12.65|12.39|12.44|12245800
6325789|6020|XRX|2014-01-15|12.25|12.45|12.25|12.39|6823600
6325790|6020|XRX|2014-01-14|12.19|12.28|12.09|12.26|8325600
6325791|6020|XRX|2014-01-13|11.99|12.29|11.96|12.21|24327200
6325792|6020|XRX|2014-01-10|12.06|12.07|11.94|11.99|4790400
6325793|6020|XRX|2014-01-09|12.1|12.15|11.92|12.05|6397800
6325794|6020|XRX|2014-01-08|12.2|12.21|12.03|12.08|7833400
6325795|6020|XRX|2014-01-07|12.11|12.23|12.09|12.19|15382300
6325796|6020|XRX|2014-01-06|12.04|12.14|11.98|12.09|14906800
6325797|6020|XRX|2014-01-03|11.93|12.04|11.85|11.99|7282600
6325798|6020|XRX|2014-01-02|12.09|12.11|11.77|11.91|10481400
6325799|6020|XRX|2013-12-31|12.2|12.25|12.11|12.17|5358300
6325800|6020|XRX|2013-12-30|12.19|12.19|12.08|12.15|3846700
6325801|6020|XRX|2013-12-27|12.23|12.25|12.16|12.2|3749700
6325802|6020|XRX|2013-12-26|12.19|12.28|12.17|12.23|4588000
6325803|6020|XRX|2013-12-24|12.07|12.2|12.05|12.18|3597600
6325804|6020|XRX|2013-12-23|11.95|12.08|11.88|12.03|7032200
6325805|6020|XRX|2013-12-20|11.78|11.95|11.71|11.88|11671300
6325806|6020|XRX|2013-12-19|11.76|11.85|11.68|11.78|7680200
6325807|6020|XRX|2013-12-18|11.49|11.76|11.36|11.75|14050700
6325808|6020|XRX|2013-12-17|11.49|11.59|11.43|11.49|7520400
6325809|6020|XRX|2013-12-16|11.37|11.54|11.34|11.51|6755700
6325810|6020|XRX|2013-12-13|11.2|11.38|11.11|11.33|7057300
6325811|6020|XRX|2013-12-12|11.17|11.26|11.06|11.2|6625300
6325812|6020|XRX|2013-12-11|11.5|11.5|11.13|11.16|10702900
6325813|6020|XRX|2013-12-10|11.25|11.51|11.19|11.47|8602600
6325814|6020|XRX|2013-12-09|11.32|11.48|11.31|11.44|6709300
6325815|6020|XRX|2013-12-06|11.15|11.33|11.09|11.28|8152800
6325816|6020|XRX|2013-12-05|11.12|11.23|10.99|11.04|10128100
6325817|6020|XRX|2013-12-04|11.26|11.27|11.06|11.08|13875100
6325818|6020|XRX|2013-12-03|11.47|11.56|11.22|11.31|14396500
6325819|6020|XRX|2013-12-02|11.37|11.7|11.31|11.54|11944400
6338085|6031|YOKU|2014-01-17|35.84|35.93|34.38|34.57|2819700
6338086|6031|YOKU|2014-01-16|34.85|36.84|34.52|35.55|3843400
6338087|6031|YOKU|2014-01-15|34.89|35.2|34.55|34.79|2943500
6338088|6031|YOKU|2014-01-14|33.34|34.78|33.2|34.51|3421500
6338089|6031|YOKU|2014-01-13|33.75|34.27|32.86|33.3|3529500
6338090|6031|YOKU|2014-01-10|33.14|33.87|32.61|33.69|2098400
6338091|6031|YOKU|2014-01-09|34.15|34.24|32.65|33|2643500
6338092|6031|YOKU|2014-01-08|35.24|35.73|33.15|33.55|5818200
6338093|6031|YOKU|2014-01-07|34.03|35.33|33.92|34.82|3568300
6338094|6031|YOKU|2014-01-06|31.81|34.65|31.4|33.92|6507600
6338095|6031|YOKU|2014-01-03|32|32.17|31.17|31.5|2511600
6338096|6031|YOKU|2014-01-02|30.02|31.96|30|31.8|2660400
6338097|6031|YOKU|2013-12-31|30.64|31.16|29.93|30.3|1685500
6338098|6031|YOKU|2013-12-30|30.87|31|30.12|30.28|1440900
6338099|6031|YOKU|2013-12-27|30.91|31.54|30.76|30.94|2107200
6338100|6031|YOKU|2013-12-26|30.11|31|30.01|30.72|1861400
6338101|6031|YOKU|2013-12-24|30.15|30.48|29.32|30.11|1208400
6338102|6031|YOKU|2013-12-23|29|30.2|28.9|30.13|2217100
6338103|6031|YOKU|2013-12-20|29.02|29.55|28.6|28.67|3212800
6338104|6031|YOKU|2013-12-19|28.76|29.29|28.25|29.14|2752800
6338105|6031|YOKU|2013-12-18|29.06|29.26|27.95|29.15|2547000
6338106|6031|YOKU|2013-12-17|28.97|29.68|28.81|28.91|1627800
6338107|6031|YOKU|2013-12-16|30.98|31.03|28.64|28.83|4067800
6338108|6031|YOKU|2013-12-13|30.13|31.52|29.96|30.88|2615300
6338109|6031|YOKU|2013-12-12|30.25|30.46|29.4|29.95|2033100
6338110|6031|YOKU|2013-12-11|31.5|31.86|29.56|29.62|3872700
6338111|6031|YOKU|2013-12-10|30.14|32.3|30.14|31.54|3769600
6338112|6031|YOKU|2013-12-09|30.36|30.92|29.64|30.5|2426300
6338113|6031|YOKU|2013-12-06|31.59|31.82|29.65|30.25|6054500
6338114|6031|YOKU|2013-12-05|29.91|32.1|29.29|31.63|5745400
6338115|6031|YOKU|2013-12-04|28.01|30.38|27.96|29.95|4875000
6338116|6031|YOKU|2013-12-03|28.15|29.14|28.02|28.18|2784100
6338117|6031|YOKU|2013-12-02|28.18|29.06|27.78|28.32|4334600
6336779|6030|YGE|2014-01-17|7.22|7.32|6.83|6.9|7495800
6255873|5956|GDO|2013-12-27|18.09|18.22|18|18.22|59600
6255874|5956|GDO|2013-12-26|18.06|18.12|17.99|18.04|69000
6255875|5956|GDO|2013-12-24|17.99|18.09|17.88|18.07|30900
6255876|5956|GDO|2013-12-23|17.84|18.09|17.84|18.05|52900
6255877|5956|GDO|2013-12-20|17.65|17.8|17.62|17.76|90200
6255878|5956|GDO|2013-12-19|17.68|17.81|17.67|17.72|90800
6255879|5956|GDO|2013-12-18|17.61|17.78|17.61|17.77|74600
6255880|5956|GDO|2013-12-17|17.85|17.97|17.78|17.8|47900
6255881|5956|GDO|2013-12-16|17.83|17.89|17.82|17.86|35600
6255882|5956|GDO|2013-12-13|17.94|17.94|17.79|17.85|88600
6255883|5956|GDO|2013-12-12|17.84|17.88|17.82|17.87|51600
6255884|5956|GDO|2013-12-11|17.95|17.95|17.84|17.9|53400
6255885|5956|GDO|2013-12-10|17.82|17.91|17.82|17.91|47600
6255886|5956|GDO|2013-12-09|17.77|17.89|17.75|17.86|82500
6255887|5956|GDO|2013-12-06|17.76|17.89|17.71|17.85|69900
6255888|5956|GDO|2013-12-05|17.73|17.8|17.73|17.79|66000
6255889|5956|GDO|2013-12-04|17.79|17.83|17.77|17.78|67000
6255890|5956|GDO|2013-12-03|17.78|17.83|17.76|17.81|65500
6255891|5956|GDO|2013-12-02|17.78|17.83|17.75|17.81|77900
6278737|5976|WES|2014-01-17|60.16|60.41|59.82|59.98|153800
6278738|5976|WES|2014-01-16|60.41|60.67|59.93|60.37|91700
6278739|5976|WES|2014-01-15|61.53|61.53|60.22|60.55|78800
6278740|5976|WES|2014-01-14|59.98|61.58|59.64|61.23|228500
6278741|5976|WES|2014-01-13|59.54|60.42|59.48|60.02|215900
6278742|5976|WES|2014-01-10|59.88|60.02|59.48|59.86|173900
6278743|5976|WES|2014-01-09|59.91|60.13|59.37|59.97|128700
6278744|5976|WES|2014-01-08|60.19|60.47|59.42|59.89|251800
6278745|5976|WES|2014-01-07|60.29|60.49|59.8|60.45|181400
6278746|5976|WES|2014-01-06|60.62|60.93|60.01|60.42|109400
6278747|5976|WES|2014-01-03|61.35|61.56|60.46|60.76|173500
6278748|5976|WES|2014-01-02|61.88|61.88|61.14|61.29|231000
6278749|5976|WES|2013-12-31|61.79|62.39|61.65|61.69|314500
6278750|5976|WES|2013-12-30|60.5|61.61|60.33|61.6|373400
6278751|5976|WES|2013-12-27|60.08|60.92|59.96|60.86|170600
6278752|5976|WES|2013-12-26|60.23|60.81|60.23|60.33|138800
6278753|5976|WES|2013-12-24|60.3|60.99|60.25|60.48|144900
6278754|5976|WES|2013-12-23|60.04|60.89|59.1|60.55|318700
6278755|5976|WES|2013-12-20|59.73|60.28|59.64|60.15|773400
6278756|5976|WES|2013-12-19|58.91|59.48|58.21|59.48|263000
6278757|5976|WES|2013-12-18|58.18|58.96|57.7|58.83|345400
6278758|5976|WES|2013-12-17|58.7|59.19|57.9|58.19|406600
6278759|5976|WES|2013-12-16|59.52|60.11|58.74|58.84|202000
6278760|5976|WES|2013-12-13|59.87|60.49|58.61|59.23|638600
6278761|5976|WES|2013-12-12|60.33|60.54|59.93|60.21|181700
6278762|5976|WES|2013-12-11|60.77|60.99|59.75|60.1|349000
6278763|5976|WES|2013-12-10|59.74|60.47|59.66|60.32|253000
6278764|5976|WES|2013-12-09|59.88|60.3|59.27|59.72|472600
6278765|5976|WES|2013-12-06|60.66|60.66|59.75|59.88|461100
6278766|5976|WES|2013-12-05|60.6|60.71|60.2|60.38|425600
6278767|5976|WES|2013-12-04|60.48|60.48|59.72|60.31|469200
6278768|5976|WES|2013-12-03|60.71|60.99|60.38|60.52|4437600
6278769|5976|WES|2013-12-02|63.98|64.07|63.07|63.41|81500
6268003|5966|WMC|2014-01-17|14.77|14.9|14.75|14.76|237700
6268004|5966|WMC|2014-01-16|14.88|14.92|14.8|14.8|191000
6268005|5966|WMC|2014-01-15|14.77|14.98|14.76|14.87|298400
6268006|5966|WMC|2014-01-14|15.06|15.12|14.77|14.78|498100
6268007|5966|WMC|2014-01-13|14.83|15.24|14.75|15.09|642800
6268008|5966|WMC|2014-01-10|14.89|14.92|14.69|14.88|690000
6268009|5966|WMC|2014-01-09|14.83|14.9|14.78|14.84|219000
6268010|5966|WMC|2014-01-08|14.87|14.87|14.69|14.86|413100
6268011|5966|WMC|2014-01-07|15|15|14.81|14.83|347700
6268012|5966|WMC|2014-01-06|14.67|15|14.65|14.95|570000
6268013|5966|WMC|2014-01-03|14.8|14.87|14.66|14.68|424400
6268014|5966|WMC|2014-01-02|14.86|15.01|14.64|14.82|550900
6268015|5966|WMC|2013-12-31|14.89|14.94|14.76|14.88|728300
6268016|5966|WMC|2013-12-30|14.87|15.14|14.82|14.91|800600
6268017|5966|WMC|2013-12-27|14.8|14.99|14.8|14.87|754400
6268018|5966|WMC|2013-12-26|14.75|15.18|14.75|14.84|1568600
6268019|5966|WMC|2013-12-24|17.41|17.48|17.11|17.22|1278500
6268020|5966|WMC|2013-12-23|17.14|17.48|17.03|17.4|2066100
6268021|5966|WMC|2013-12-20|16.49|17.17|16.46|16.98|3772800
6268022|5966|WMC|2013-12-19|16.08|16.15|15.92|15.92|658100
6268023|5966|WMC|2013-12-18|16.05|16.26|15.73|16.1|635900
6268024|5966|WMC|2013-12-17|16|16.1|15.58|16.04|682800
6268025|5966|WMC|2013-12-16|16.4|16.43|15.96|16|809400
6268026|5966|WMC|2013-12-13|16.38|16.44|16.21|16.29|404900
6268027|5966|WMC|2013-12-12|16.36|16.41|16.21|16.38|314700
6268028|5966|WMC|2013-12-11|16.45|16.48|16.06|16.3|354300
6335020|6028|YZC|2013-12-18|9.48|9.62|9.34|9.55|149700
6335021|6028|YZC|2013-12-17|9.53|9.53|9.39|9.39|225400
6335022|6028|YZC|2013-12-16|9.69|9.69|9.53|9.53|292500
6335023|6028|YZC|2013-12-13|9.73|9.75|9.63|9.67|184700
6335024|6028|YZC|2013-12-12|9.46|9.55|9.41|9.49|275700
6335025|6028|YZC|2013-12-11|9.88|9.88|9.14|9.21|993400
6335026|6028|YZC|2013-12-10|10|10.04|9.95|10|184600
6335027|6028|YZC|2013-12-09|10.17|10.18|10.08|10.15|210900
6335028|6028|YZC|2013-12-06|10.43|10.53|10.39|10.43|153500
6335029|6028|YZC|2013-12-05|10.5|10.5|10.34|10.4|236300
6335030|6028|YZC|2013-12-04|10.64|10.79|10.62|10.73|87600
6335031|6028|YZC|2013-12-03|10.75|10.84|10.7|10.79|145900
6335032|6028|YZC|2013-12-02|10.81|10.81|10.66|10.7|92300
6332317|6025|XUE|2014-01-17|6.71|7.02|6.7|6.81|176300
6332318|6025|XUE|2014-01-16|6.5|6.78|6.25|6.77|153100
6332319|6025|XUE|2014-01-15|7|7.18|6.75|6.89|235000
6332320|6025|XUE|2014-01-14|6.62|7.1|6.62|6.99|389900
6332321|6025|XUE|2014-01-13|6.41|6.63|6.41|6.58|55900
6332322|6025|XUE|2014-01-10|6.42|6.47|6.31|6.47|64800
6332323|6025|XUE|2014-01-09|6.58|6.63|6.39|6.42|41500
6332324|6025|XUE|2014-01-08|6.27|6.72|6.27|6.61|97700
6332325|6025|XUE|2014-01-07|6.32|6.34|6.25|6.33|81700
6332326|6025|XUE|2014-01-06|6.25|6.43|6.2|6.28|98400
6332327|6025|XUE|2014-01-03|6.41|6.42|6.25|6.3|35400
6332328|6025|XUE|2014-01-02|6.17|6.38|6.13|6.35|217200
6332329|6025|XUE|2013-12-31|6.32|6.42|6.05|6.13|243800
6332330|6025|XUE|2013-12-30|6.43|6.62|6.3|6.37|279600
6332331|6025|XUE|2013-12-27|6.76|6.91|6.57|6.78|116900
6332332|6025|XUE|2013-12-26|6.57|6.75|6.42|6.59|200200
6332333|6025|XUE|2013-12-24|6.9|7|6.43|6.49|244900
6332334|6025|XUE|2013-12-23|7|7.25|6.86|6.94|188900
6332335|6025|XUE|2013-12-20|7|7.06|6.93|6.99|202200
6332336|6025|XUE|2013-12-19|6.75|7.2|6.67|6.99|271600
6332337|6025|XUE|2013-12-18|6.72|6.87|6.6|6.71|150600
6332338|6025|XUE|2013-12-17|6.56|6.95|6.55|6.73|308400
6332339|6025|XUE|2013-12-16|6.06|6.52|6.01|6.49|243800
6332340|6025|XUE|2013-12-13|6.13|6.27|6|6.1|251800
6332341|6025|XUE|2013-12-12|6.04|6.29|5.8|6.08|191300
6332342|6025|XUE|2013-12-11|6.15|6.33|6.05|6.16|200900
6332343|6025|XUE|2013-12-10|6.08|6.2|5.99|6.15|203400
6332344|6025|XUE|2013-12-09|5.8|6.18|5.8|6.07|204400
6332345|6025|XUE|2013-12-06|5.78|6.28|5.75|5.8|429500
6332346|6025|XUE|2013-12-05|5.65|5.8|5.6|5.7|72200
6332347|6025|XUE|2013-12-04|5.6|5.64|5.43|5.62|87300
6332348|6025|XUE|2013-12-03|5.61|5.69|5.44|5.54|91200
6332349|6025|XUE|2013-12-02|5.59|5.93|5.57|5.66|193900
6293172|5989|WTM|2014-01-17|591.93|594.05|587.89|592.78|6300
6293173|5989|WTM|2014-01-16|592.73|594.84|588.59|590.7|10000
6293174|5989|WTM|2014-01-15|589.92|593.32|587.81|592.73|6000
6293175|5989|WTM|2014-01-14|593.85|593.86|585.53|590.45|9900
6293176|5989|WTM|2014-01-13|599|599|587.78|589.05|5200
6293177|5989|WTM|2014-01-10|589|590.79|586.1|590.54|12100
6293178|5989|WTM|2014-01-09|596.99|597.75|589|589.87|11500
6293179|5989|WTM|2014-01-08|596.03|596.74|588.11|596.73|22000
6293180|5989|WTM|2014-01-07|589|595.17|586.72|594.69|9500
6293181|5989|WTM|2014-01-06|593.41|593.41|586.99|589|12000
6293182|5989|WTM|2014-01-03|598.07|601.79|592.41|593.82|10700
6293183|5989|WTM|2014-01-02|603.88|603.88|596.01|600.86|9900
6293184|5989|WTM|2013-12-31|600.76|603.5|600|603.08|11400
6293185|5989|WTM|2013-12-30|598.86|602.6|598.86|601.97|4900
6293186|5989|WTM|2013-12-27|598.23|602|595.52|602|5600
6293187|5989|WTM|2013-12-26|601.75|602|599.55|599.55|3100
6293188|5989|WTM|2013-12-24|601|602.39|601|601|5600
6293189|5989|WTM|2013-12-23|597.96|601.92|597.96|598.88|7000
6293190|5989|WTM|2013-12-20|588.5|600.13|588.5|597|26400
6293191|5989|WTM|2013-12-19|595.35|597.91|588.35|588.38|12000
6293192|5989|WTM|2013-12-18|592.89|595.46|587.15|595.46|26000
6293193|5989|WTM|2013-12-17|590.39|591.02|585.63|587|10600
6293194|5989|WTM|2013-12-16|600.65|601.8|593.8|593.8|9700
6293195|5989|WTM|2013-12-13|598.99|601.84|593|600.99|16700
6293196|5989|WTM|2013-12-12|595.75|598.04|592.1|593.99|15300
6293197|5989|WTM|2013-12-11|594.97|597.96|588.06|588.06|15400
6293198|5989|WTM|2013-12-10|597|599.26|592.58|594.21|7600
6293199|5989|WTM|2013-12-09|596.99|601|591.89|598.15|110000
6293200|5989|WTM|2013-12-06|587|594.65|583.65|594.65|7400
6293201|5989|WTM|2013-12-05|584.15|585.5|582.01|582.01|4600
6293202|5989|WTM|2013-12-04|594.25|594.47|587.26|589.72|4100
6293203|5989|WTM|2013-12-03|604|606.18|594.3|594.3|6600
6336780|6030|YGE|2014-01-16|7.2|7.28|6.98|7.13|7171500
6336781|6030|YGE|2014-01-15|7.01|7.25|6.91|7.01|8190100
6336782|6030|YGE|2014-01-14|6.58|6.93|6.57|6.89|5587600
6336783|6030|YGE|2014-01-13|7|7.05|6.45|6.52|5788200
6336784|6030|YGE|2014-01-10|6.9|7.05|6.51|6.89|6447900
6336785|6030|YGE|2014-01-09|7.3|7.43|6.82|6.85|8688000
6336786|6030|YGE|2014-01-08|7.07|7.43|7.04|7.24|7483700
6336787|6030|YGE|2014-01-07|6.8|7.45|6.8|7.08|16544900
6336788|6030|YGE|2014-01-06|6.85|6.97|6.37|6.53|12363600
6336789|6030|YGE|2014-01-03|6.29|6.7|6.07|6.61|19613300
6336790|6030|YGE|2014-01-02|5.18|6.3|5.15|6.28|24276600
6336791|6030|YGE|2013-12-31|5.19|5.23|4.97|5.05|5710100
6336792|6030|YGE|2013-12-30|4.86|5.18|4.85|5.17|6903900
6336793|6030|YGE|2013-12-27|4.65|4.82|4.55|4.78|5545800
6336794|6030|YGE|2013-12-26|4.6|4.79|4.6|4.63|4317000
6336795|6030|YGE|2013-12-24|4.68|4.73|4.48|4.58|5744400
6336796|6030|YGE|2013-12-23|5.18|5.18|4.68|4.68|11358600
6336797|6030|YGE|2013-12-20|5.24|5.38|5.04|5.14|7334800
6336798|6030|YGE|2013-12-19|5.04|5.28|5.03|5.19|5492700
6336799|6030|YGE|2013-12-18|4.89|5.13|4.7|5.01|10311400
6336800|6030|YGE|2013-12-17|4.32|4.85|4.3|4.83|7108300
6336801|6030|YGE|2013-12-16|4.38|4.43|4.28|4.32|3480600
6336802|6030|YGE|2013-12-13|4.43|4.48|4.2|4.21|3903100
6336803|6030|YGE|2013-12-12|4.36|4.49|4.25|4.38|3961200
6336804|6030|YGE|2013-12-11|4.51|4.53|4.25|4.32|6184200
6336805|6030|YGE|2013-12-10|4.19|4.51|4.19|4.48|7427800
6336806|6030|YGE|2013-12-09|4.53|4.54|4.17|4.18|8958900
6336807|6030|YGE|2013-12-06|5.1|5.12|4.5|4.52|9391600
6336808|6030|YGE|2013-12-05|5.24|5.34|5.05|5.07|4831400
6336809|6030|YGE|2013-12-04|5.14|5.48|5.13|5.34|4356200
6336810|6030|YGE|2013-12-03|5.07|5.22|5.05|5.2|3263600
6336811|6030|YGE|2013-12-02|5.15|5.34|5.1|5.12|3415100
6333125|6026|XYL|2014-01-17|36.76|37.05|36.43|36.57|868300
6333126|6026|XYL|2014-01-16|36.28|37.01|36.1|36.64|1238300
6333127|6026|XYL|2014-01-15|35.78|36.44|35.78|36.37|2145200
6333128|6026|XYL|2014-01-14|35.04|35.59|34.86|35.58|1716700
6333129|6026|XYL|2014-01-13|34.89|35.3|34.83|35.02|1856700
6333130|6026|XYL|2014-01-10|34.55|35.29|34.55|34.91|955700
6333131|6026|XYL|2014-01-09|34.55|34.77|34.37|34.63|760800
6333132|6026|XYL|2014-01-08|34.44|34.63|34.13|34.49|1235000
6333133|6026|XYL|2014-01-07|34.47|34.84|34.4|34.51|611100
6333134|6026|XYL|2014-01-06|34.64|34.89|34.33|34.41|849400
6333135|6026|XYL|2014-01-03|34.15|34.85|34.15|34.47|454500
6333136|6026|XYL|2014-01-02|34.39|34.5|33.99|34.16|765100
6333137|6026|XYL|2013-12-31|34.65|34.87|34.59|34.6|558000
6333138|6026|XYL|2013-12-30|34.49|34.84|34.44|34.58|561700
6333139|6026|XYL|2013-12-27|34.69|34.88|34.47|34.55|242700
6333140|6026|XYL|2013-12-26|34.51|34.79|34.48|34.69|270800
6333141|6026|XYL|2013-12-24|34.23|34.5|34.18|34.33|311200
6333142|6026|XYL|2013-12-23|34.31|34.55|34.17|34.19|704900
6333143|6026|XYL|2013-12-20|34.29|34.46|33.95|34.08|1959300
6333144|6026|XYL|2013-12-19|34.52|34.79|34.07|34.16|1205100
6333145|6026|XYL|2013-12-18|34.2|34.74|33.96|34.7|1218900
6333146|6026|XYL|2013-12-17|33.85|34.11|33.72|34.1|1044000
6333147|6026|XYL|2013-12-16|33.87|34.23|33.79|33.89|867300
6333148|6026|XYL|2013-12-13|33.53|33.9|33.51|33.81|1077600
6333149|6026|XYL|2013-12-12|32.94|33.68|32.79|33.51|1312600
6333150|6026|XYL|2013-12-11|33.51|33.56|32.89|32.91|938200
6333151|6026|XYL|2013-12-10|33.53|33.93|33.53|33.54|785500
6333152|6026|XYL|2013-12-09|33.64|33.95|33.55|33.63|980400
6333153|6026|XYL|2013-12-06|34.08|34.08|33.41|33.51|1535600
6333154|6026|XYL|2013-12-05|33.52|33.98|33.43|33.78|1124500
6333155|6026|XYL|2013-12-04|33.45|33.73|33.07|33.56|1062500
6333156|6026|XYL|2013-12-03|33.85|34.08|33.17|33.58|2468700
6333157|6026|XYL|2013-12-02|34.68|34.68|33.85|33.91|1295200
6323175|6018|XEL|2014-01-17|28.21|28.34|28.13|28.2|2902100
6323176|6018|XEL|2014-01-16|28|28.24|27.91|28.2|2887800
6323177|6018|XEL|2014-01-15|28.14|28.2|27.98|28.02|2104200
6323178|6018|XEL|2014-01-14|28.29|28.3|28.02|28.12|3436500
6323179|6018|XEL|2014-01-13|28.23|28.31|27.97|28.04|2738800
6323180|6018|XEL|2014-01-10|27.88|28.38|27.88|28.25|3203800
6323181|6018|XEL|2014-01-09|27.76|27.9|27.64|27.82|2647400
6323182|6018|XEL|2014-01-08|27.76|27.84|27.66|27.71|3563700
6323183|6018|XEL|2014-01-07|27.45|27.85|27.4|27.82|3481500
6323184|6018|XEL|2014-01-06|27.56|27.62|27.27|27.35|3382300
6323185|6018|XEL|2014-01-03|27.48|27.64|27.38|27.5|2939400
6323186|6018|XEL|2014-01-02|27.91|27.94|27.5|27.51|3192300
6323187|6018|XEL|2013-12-31|28|28|27.85|27.94|1752800
6268029|5966|WMC|2013-12-10|16.11|16.43|16.07|16.4|719400
6268030|5966|WMC|2013-12-09|15.52|16.04|15.46|15.99|903600
6268031|5966|WMC|2013-12-06|15.79|15.93|15.41|15.53|774300
6268032|5966|WMC|2013-12-05|15.9|15.95|15.67|15.73|545600
6268033|5966|WMC|2013-12-04|15.75|16.05|15.63|15.95|415300
6268034|5966|WMC|2013-12-03|16.04|16.1|15.85|15.93|424400
6268035|5966|WMC|2013-12-02|16.24|16.3|15.98|16.13|546500
6287948|5984|WEX|2014-01-17|89.56|90.04|89.21|89.46|164200
6287949|5984|WEX|2014-01-16|90.14|91.14|89.59|89.78|201300
6287950|5984|WEX|2014-01-15|90.39|91.05|89.82|90.5|132000
6287951|5984|WEX|2014-01-14|89.72|90.91|89.55|90.33|219400
6287952|5984|WEX|2014-01-13|90.73|91.51|88.62|89.33|314100
6287953|5984|WEX|2014-01-10|91.73|92|90.47|91.07|196100
6287954|5984|WEX|2014-01-09|94.16|94.38|91.25|91.51|376800
6287955|5984|WEX|2014-01-08|94.12|94.57|92.97|93.7|217900
6287956|5984|WEX|2014-01-07|94.66|95.42|93.42|94.21|188300
6287957|5984|WEX|2014-01-06|96.39|96.61|94.07|94.1|261900
6287958|5984|WEX|2014-01-03|96.98|97.5|96.38|97.1|169300
6287959|5984|WEX|2014-01-02|98.88|99.24|95.88|96.99|210100
6287960|5984|WEX|2013-12-31|98.74|99.56|98.35|99.03|152500
6287961|5984|WEX|2013-12-30|98.67|98.87|97.69|98.43|156600
6287962|5984|WEX|2013-12-27|99.64|100.58|98.52|98.86|104600
6287963|5984|WEX|2013-12-26|100.38|100.62|99|99.18|142000
6287964|5984|WEX|2013-12-24|99.61|100.31|99.2|99.89|46300
6287965|5984|WEX|2013-12-23|99.5|100.46|98.84|99.72|132800
6287966|5984|WEX|2013-12-20|97.03|99.9|96.59|99.41|254100
6287967|5984|WEX|2013-12-19|97.15|97.51|96.28|97.02|143600
6287968|5984|WEX|2013-12-18|98.18|98.27|95.68|97.56|182400
6287969|5984|WEX|2013-12-17|97.61|97.93|96.61|97.75|137300
6287970|5984|WEX|2013-12-16|97.19|98.17|97.1|97.61|166700
6287971|5984|WEX|2013-12-13|96.98|97.53|95.81|96.51|160400
6287972|5984|WEX|2013-12-12|96.21|97.36|96.01|96.58|142500
6287973|5984|WEX|2013-12-11|98.15|98.6|95.56|96.04|137800
6287974|5984|WEX|2013-12-10|97.45|99.35|97.29|97.8|130800
6287975|5984|WEX|2013-12-09|99.4|99.9|97.38|97.78|194400
6287976|5984|WEX|2013-12-06|98.82|99.97|98.24|99.6|98300
6287977|5984|WEX|2013-12-05|97.01|98.01|96.73|97.48|81900
6287978|5984|WEX|2013-12-04|96.69|97.72|95.95|97.31|179600
6287979|5984|WEX|2013-12-03|98.34|99.12|96.45|96.91|245000
6287980|5984|WEX|2013-12-02|99.01|100.12|98.17|98.41|172800
6309158|6005|WEC|2014-01-17|41.24|41.31|41.05|41.14|1193500
6309159|6005|WEC|2014-01-16|40.91|41.11|40.61|41.1|1563100
6309160|6005|WEC|2014-01-15|41.16|41.25|40.74|40.9|1395700
6309161|6005|WEC|2014-01-14|41.01|41.18|40.82|40.99|1075000
6309162|6005|WEC|2014-01-13|41.42|41.43|40.9|40.99|1862500
6309163|6005|WEC|2014-01-10|40.98|41.72|40.98|41.44|1402300
6309164|6005|WEC|2014-01-09|40.71|40.89|40.5|40.75|1434800
6309165|6005|WEC|2014-01-08|41.01|41.07|40.6|40.69|1761300
6309166|6005|WEC|2014-01-07|40.34|41.12|40.28|41|2373800
6309167|6005|WEC|2014-01-06|40.51|40.61|40.17|40.31|2144700
6309168|6005|WEC|2014-01-03|40.75|40.92|40.41|40.68|1209100
6309169|6005|WEC|2014-01-02|41.42|41.46|40.59|40.73|1355200
6309170|6005|WEC|2013-12-31|41.48|41.56|41.13|41.34|1096500
6309171|6005|WEC|2013-12-30|41.31|41.67|41.22|41.36|1152000
6309172|6005|WEC|2013-12-27|41.22|41.48|41.18|41.29|990700
6309173|6005|WEC|2013-12-26|41.47|41.55|41.1|41.22|749500
6309174|6005|WEC|2013-12-24|41.29|41.61|41.03|41.51|636900
6309175|6005|WEC|2013-12-23|41.74|41.81|41.38|41.39|1225000
6309176|6005|WEC|2013-12-20|41.36|41.98|41.33|41.56|6050800
6309177|6005|WEC|2013-12-19|41.35|41.42|40.78|41.23|1600400
6309178|6005|WEC|2013-12-18|40.9|41.58|40.44|41.55|2510900
6309179|6005|WEC|2013-12-17|41|41.15|40.74|40.8|2025500
6309180|6005|WEC|2013-12-16|40.65|41.37|40.64|41.02|1866700
6309181|6005|WEC|2013-12-13|40.69|40.94|40.34|40.53|1330800
6309182|6005|WEC|2013-12-12|40.52|41.03|40.49|40.69|1530500
6309183|6005|WEC|2013-12-11|40.83|40.93|40.46|40.57|1678200
6309184|6005|WEC|2013-12-10|41.55|41.64|40.83|40.87|2070600
6309185|6005|WEC|2013-12-09|42|42.09|41.52|41.61|1538700
6309186|6005|WEC|2013-12-06|41.41|42|41.41|41.99|1920600
6309187|6005|WEC|2013-12-05|41.36|41.62|41.08|41.15|1913500
6309188|6005|WEC|2013-12-04|40.93|41.47|40.75|41.41|1312600
6309189|6005|WEC|2013-12-03|41.11|41.36|40.91|41.25|2253900
6309190|6005|WEC|2013-12-02|41.76|41.84|41.12|41.3|2171200
6273234|5971|GFY|2014-01-17|17.24|17.32|17.24|17.3|6500
6273235|5971|GFY|2014-01-16|17.25|17.34|17.25|17.26|11500
6273236|5971|GFY|2014-01-15|17.24|17.34|17.24|17.3|47000
6273237|5971|GFY|2014-01-14|17.49|17.53|17.25|17.25|73000
6273238|5971|GFY|2014-01-13|17.63|17.66|17.34|17.36|35900
6293204|5989|WTM|2013-12-02|605.94|605.99|603.69|603.69|2800
6316005|6011|WPT|2014-01-17|19.3|20.2|19.3|19.94|86200
6316006|6011|WPT|2014-01-16|19.22|19.43|19.1|19.24|33300
6316007|6011|WPT|2014-01-15|19.13|19.21|18.94|19.21|17800
6316008|6011|WPT|2014-01-14|18.89|19.11|18.67|19.02|16800
6316009|6011|WPT|2014-01-13|18.99|19.07|18.6|18.61|19700
6316010|6011|WPT|2014-01-10|18.89|19.1|18.61|19.05|27200
6316011|6011|WPT|2014-01-09|18.99|19|18.6|18.9|120000
6316012|6011|WPT|2014-01-08|18.75|18.91|18.6|18.82|10800
6316013|6011|WPT|2014-01-07|18.81|18.97|18.6|18.9|16700
6316014|6011|WPT|2014-01-06|19.17|19.4|18.65|18.69|9600
6316015|6011|WPT|2014-01-03|18.82|19.2|18.77|19.06|9100
6316016|6011|WPT|2014-01-02|19.25|19.25|18.69|19.05|16100
6316017|6011|WPT|2013-12-31|19.27|19.45|18.84|19.25|9800
6316018|6011|WPT|2013-12-30|18.6|19.38|18.6|19.29|10700
6316019|6011|WPT|2013-12-27|18.5|18.96|18.5|18.9|17500
6316020|6011|WPT|2013-12-26|18.74|18.76|18.43|18.47|14100
6316021|6011|WPT|2013-12-24|18.5|18.8|18.33|18.8|11300
6316022|6011|WPT|2013-12-23|18.79|19.03|18.03|18.3|29800
6316023|6011|WPT|2013-12-20|18.83|19|18.64|18.78|8400
6316024|6011|WPT|2013-12-19|18.4|19|18.37|18.84|24400
6316025|6011|WPT|2013-12-18|18.29|18.34|17.85|18.24|15700
6316026|6011|WPT|2013-12-17|17.78|18.2|17.78|18.16|10000
6316027|6011|WPT|2013-12-16|17.87|18.29|17.6|17.96|54000
6316028|6011|WPT|2013-12-13|18.95|19.1|17.81|17.84|19900
6316029|6011|WPT|2013-12-12|18|19.12|18|19.1|86600
6316030|6011|WPT|2013-12-11|18.85|18.85|17.26|17.54|37300
6316031|6011|WPT|2013-12-10|19.26|19.26|18.59|18.7|15800
6316032|6011|WPT|2013-12-09|19.05|19.29|18.97|19.11|15500
6316033|6011|WPT|2013-12-06|18.99|19.15|18.64|19.05|11600
6316034|6011|WPT|2013-12-05|19.32|19.39|18.66|18.98|132900
6316035|6011|WPT|2013-12-04|19.49|19.49|19.19|19.23|10200
6316036|6011|WPT|2013-12-03|19.33|19.5|19.33|19.5|8400
6316037|6011|WPT|2013-12-02|19.52|19.64|19.3|19.41|10600
6303934|5999|WSH|2014-01-17|44.44|44.44|44.17|44.36|278800
6303935|5999|WSH|2014-01-16|44.5|44.5|44.18|44.3|898500
6303936|5999|WSH|2014-01-15|44.5|44.56|44.27|44.53|502600
6303937|5999|WSH|2014-01-14|44.1|44.43|44.05|44.35|505500
6303938|5999|WSH|2014-01-13|44.19|44.41|43.91|44.07|692100
6303939|5999|WSH|2014-01-10|44.43|44.46|43.97|44.21|910200
6303940|5999|WSH|2014-01-09|43.91|44.54|42.46|44.3|740400
6303941|5999|WSH|2014-01-08|43.84|44.12|43.7|43.99|577100
6303942|5999|WSH|2014-01-07|43.86|44.3|43.74|43.92|903500
6303943|5999|WSH|2014-01-06|43.78|43.89|43.49|43.79|1022900
6303944|5999|WSH|2014-01-03|44.14|44.3|43.72|43.78|713000
6303945|5999|WSH|2014-01-02|44.81|44.87|43.98|44.18|490300
6303946|5999|WSH|2013-12-31|44.85|45.06|44.68|44.81|423300
6303947|5999|WSH|2013-12-30|44.68|44.89|44.53|44.67|716500
6303948|5999|WSH|2013-12-27|44.73|44.96|44.14|44.63|427400
6303949|5999|WSH|2013-12-26|44.41|45.1|44.41|44.74|736500
6303950|5999|WSH|2013-12-24|44.82|45.06|44.82|44.96|105800
6303951|5999|WSH|2013-12-23|45.03|45.06|44.8|44.88|386300
6303952|5999|WSH|2013-12-20|44.75|44.94|44.74|44.93|985300
6303953|5999|WSH|2013-12-19|44.7|44.86|44.54|44.63|517300
6303954|5999|WSH|2013-12-18|44.18|44.75|43.91|44.73|557800
6303955|5999|WSH|2013-12-17|44.2|44.38|43.99|44.25|448600
6303956|5999|WSH|2013-12-16|44.55|44.62|44.23|44.32|519600
6303957|5999|WSH|2013-12-13|44.35|44.56|44.25|44.35|589600
6303958|5999|WSH|2013-12-12|44.31|44.56|44.19|44.22|424900
6303959|5999|WSH|2013-12-11|44.73|45.06|44.25|44.34|564000
6303960|5999|WSH|2013-12-10|45.05|45.3|44.68|44.9|384800
6303961|5999|WSH|2013-12-09|45.11|45.16|44.78|45.04|544500
6303962|5999|WSH|2013-12-06|45.02|45.25|44.76|44.96|301300
6303963|5999|WSH|2013-12-05|44.01|44.62|44.01|44.58|468600
6303964|5999|WSH|2013-12-04|44.41|44.59|43.73|44.21|612700
6303965|5999|WSH|2013-12-03|45.03|45.36|44.45|44.52|421800
6303966|5999|WSH|2013-12-02|44.89|45.47|44.37|45.06|1032600
6324481|6019|XRM|2014-01-17|16.97|17|16.73|16.88|81200
6324482|6019|XRM|2014-01-16|16.88|17|16.51|16.94|57900
6324483|6019|XRM|2014-01-15|16.75|17.04|16.73|16.95|65300
6324484|6019|XRM|2014-01-14|16.66|16.94|16.59|16.76|49900
6324485|6019|XRM|2014-01-13|16.87|16.94|16.39|16.63|50200
6324486|6019|XRM|2014-01-10|16.89|16.99|16.46|16.84|72000
6324487|6019|XRM|2014-01-09|16.62|16.84|16.24|16.45|40300
6324488|6019|XRM|2014-01-08|17.12|17.12|16.03|16.57|105800
6324489|6019|XRM|2014-01-07|17.29|17.47|16.82|16.84|84100
6324490|6019|XRM|2014-01-06|17.65|17.93|16.98|17.18|102800
6324491|6019|XRM|2014-01-03|16.27|17.84|16.27|17.62|94500
6323188|6018|XEL|2013-12-30|27.88|28.09|27.82|27.92|1867100
6323189|6018|XEL|2013-12-27|27.89|28.06|27.77|27.86|2235300
6323190|6018|XEL|2013-12-26|27.98|28.07|27.73|27.83|1838000
6323191|6018|XEL|2013-12-24|27.9|28.02|27.72|27.98|1457400
6323192|6018|XEL|2013-12-23|28.39|28.47|28.13|28.14|2621500
6323193|6018|XEL|2013-12-20|28.23|28.53|28.16|28.21|8058400
6323194|6018|XEL|2013-12-19|28.3|28.32|27.87|28.15|3457200
6323195|6018|XEL|2013-12-18|27.87|28.4|27.6|28.38|5701700
6323196|6018|XEL|2013-12-17|28|28.05|27.82|27.87|3613100
6323197|6018|XEL|2013-12-16|27.8|28.28|27.78|27.99|4958800
6323198|6018|XEL|2013-12-13|27.78|27.95|27.61|27.74|4139100
6323199|6018|XEL|2013-12-12|27.64|27.94|27.56|27.78|3651800
6323200|6018|XEL|2013-12-11|27.91|28.02|27.56|27.6|3779200
6323201|6018|XEL|2013-12-10|28.2|28.24|27.77|27.9|4315000
6323202|6018|XEL|2013-12-09|28.44|28.54|28.07|28.18|4420800
6323203|6018|XEL|2013-12-06|28.19|28.56|28.15|28.45|4334000
6323204|6018|XEL|2013-12-05|28|28.16|27.87|28.05|5642800
6323205|6018|XEL|2013-12-04|27.76|28.05|27.67|27.98|7294500
6323206|6018|XEL|2013-12-03|27.55|27.89|27.51|27.88|7811200
6323207|6018|XEL|2013-12-02|28.09|28.14|27.76|27.92|4129800
6338868|6032|YPF|2014-01-17|32|32.25|30.74|30.77|1093800
6338869|6032|YPF|2014-01-16|31.93|32|31.36|31.74|1184500
6338870|6032|YPF|2014-01-15|31.81|32.62|31.57|31.76|826500
6338871|6032|YPF|2014-01-14|32.44|32.87|31.34|32.09|1358700
6338872|6032|YPF|2014-01-13|32.93|32.98|32.16|32.25|897500
6338873|6032|YPF|2014-01-10|32.65|33.1|31.71|33.08|2635100
6338874|6032|YPF|2014-01-09|31.67|32.45|31.33|32.4|1384200
6338875|6032|YPF|2014-01-08|33.15|33.31|29.5|30.41|3523100
6338876|6032|YPF|2014-01-07|32.5|32.85|32.47|32.63|1738100
6338877|6032|YPF|2014-01-06|33|33.29|32.32|32.58|1537500
6338878|6032|YPF|2014-01-03|32.36|33.08|32.2|32.3|655600
6338879|6032|YPF|2014-01-02|32.98|33.34|32.3|32.41|1173100
6338880|6032|YPF|2013-12-31|33|33.73|32.75|32.96|570000
6338881|6032|YPF|2013-12-30|33.35|33.56|32.69|33.26|416300
6338882|6032|YPF|2013-12-27|33.96|33.96|33.04|33.6|471300
6338883|6032|YPF|2013-12-26|34.15|34.15|32.84|33.7|749500
6338884|6032|YPF|2013-12-24|34.17|34.24|33.41|33.7|396200
6338885|6032|YPF|2013-12-23|33.7|34.17|33.25|34.17|1001800
6338886|6032|YPF|2013-12-20|32.98|33.43|32.74|33.41|1095200
6338887|6032|YPF|2013-12-19|33.2|33.67|32.77|33.25|1248400
6338888|6032|YPF|2013-12-18|32.4|33.39|32.09|33.25|2018700
6338889|6032|YPF|2013-12-17|31.63|32.5|31.53|32.4|2024800
6338890|6032|YPF|2013-12-16|30.61|31.99|30.51|31.66|3179900
6338891|6032|YPF|2013-12-13|29.2|29.38|28.92|29.21|939100
6338892|6032|YPF|2013-12-12|29.25|29.61|28.68|29.36|697500
6338893|6032|YPF|2013-12-11|29.65|29.9|29|29.24|998000
6338894|6032|YPF|2013-12-10|30|30.75|28.8|29.07|1008900
6338895|6032|YPF|2013-12-09|28.79|29.51|28.74|29.09|980900
6338896|6032|YPF|2013-12-06|28.49|29.2|28.35|28.84|979100
6338897|6032|YPF|2013-12-05|27.98|28.39|27.85|28.22|863000
6338898|6032|YPF|2013-12-04|28.4|28.4|26.78|28.09|1196000
6338899|6032|YPF|2013-12-03|29.3|29.45|27.61|28.06|1452800
6338900|6032|YPF|2013-12-02|29.81|30.12|29.05|29.74|982900
6336306|6029|YELP|2014-01-17|81.17|83.45|81.06|82.36|2604700
6336307|6029|YELP|2014-01-16|80.21|82.11|80.1|81.15|1971100
6336308|6029|YELP|2014-01-15|81.74|83.47|79.01|80.93|2843500
6336309|6029|YELP|2014-01-14|77.25|81.57|76.34|81.4|3747400
6336310|6029|YELP|2014-01-13|81.94|82.08|75.27|75.84|4423300
6336311|6029|YELP|2014-01-10|78.38|82.43|77.12|82.21|3722800
6336312|6029|YELP|2014-01-09|79.34|81.42|77.58|78.42|4287300
6336313|6029|YELP|2014-01-08|74.11|79.89|74.11|78.42|5579400
6336314|6029|YELP|2014-01-07|72|73.88|71.14|72.66|2778300
6336315|6029|YELP|2014-01-06|68.37|72.39|68.11|71.72|3804500
6336316|6029|YELP|2014-01-03|68|68.63|66.47|67.66|1621500
6336317|6029|YELP|2014-01-02|68.75|69.49|66.72|67.92|1910400
6336318|6029|YELP|2013-12-31|66.03|69.14|65.92|68.95|2532500
6336319|6029|YELP|2013-12-30|65.6|66.37|63.63|66.01|1618300
6336320|6029|YELP|2013-12-27|68.02|68.36|65.8|65.92|1804800
6336321|6029|YELP|2013-12-26|68.44|69.24|67.67|68.16|1153300
6336322|6029|YELP|2013-12-24|68.1|68.75|66.77|67.83|1006900
6336323|6029|YELP|2013-12-23|68|68.97|67.02|68.3|1600200
6336324|6029|YELP|2013-12-20|65.96|68.46|65.41|68.01|3353700
6336325|6029|YELP|2013-12-19|65.07|67.69|64.68|65.49|1906200
6336326|6029|YELP|2013-12-18|66.23|66.78|63.03|65.79|3220700
6336327|6029|YELP|2013-12-17|64.06|67.48|63.3|66.8|2842100
6336328|6029|YELP|2013-12-16|64.35|65.37|63.61|64.14|1493400
6336329|6029|YELP|2013-12-13|64.82|65.99|63.17|64.05|1893800
6336330|6029|YELP|2013-12-12|62.9|65.39|62.59|64.38|2295800
6318758|6014|WPX|2013-12-05|18.46|18.74|18.4|18.62|1803000
6318759|6014|WPX|2013-12-04|18.69|18.89|18.41|18.52|2000100
6318760|6014|WPX|2013-12-03|18.82|19.13|18.5|18.68|3091100
6318761|6014|WPX|2013-12-02|18.62|19.7|18.49|18.95|4396500
6314699|6010|INT|2014-01-17|44.68|44.81|44.47|44.63|225900
6314700|6010|INT|2014-01-16|44.7|44.86|44.27|44.7|216400
6314701|6010|INT|2014-01-15|45.06|45.06|44.48|44.72|253800
6314702|6010|INT|2014-01-14|44.99|45.33|44.58|45.1|310700
6314703|6010|INT|2014-01-13|45.02|45.09|44.53|44.72|326100
6314704|6010|INT|2014-01-10|44.59|45.17|44.49|45.07|352700
6314705|6010|INT|2014-01-09|44.53|44.83|44.35|44.81|327100
6314706|6010|INT|2014-01-08|44.48|44.5|44.1|44.33|289500
6314707|6010|INT|2014-01-07|44.29|44.5|43.77|44.42|395900
6314708|6010|INT|2014-01-06|43.5|44.4|43.44|44.15|570300
6314709|6010|INT|2014-01-03|42.92|42.98|42.66|42.74|155500
6314710|6010|INT|2014-01-02|43.16|43.22|42.32|42.75|319200
6314711|6010|INT|2013-12-31|42.23|43.25|42.23|43.16|253300
6314712|6010|INT|2013-12-30|43.25|43.39|42.1|42.13|496700
6314713|6010|INT|2013-12-27|42.9|43.32|42.59|43.21|185800
6314714|6010|INT|2013-12-26|42.93|42.97|42.41|42.83|269200
6314715|6010|INT|2013-12-24|42.82|42.94|42.51|42.91|116500
6314716|6010|INT|2013-12-23|42.74|42.93|42.51|42.77|281500
6314717|6010|INT|2013-12-20|42.23|42.67|42.2|42.55|735600
6314718|6010|INT|2013-12-19|42.54|42.88|42.14|42.23|518300
6314719|6010|INT|2013-12-18|42.38|42.93|42.1|42.78|458300
6314720|6010|INT|2013-12-17|42.11|42.5|42|42.44|423100
6314721|6010|INT|2013-12-16|41.7|42.26|41.63|42.19|359500
6314722|6010|INT|2013-12-13|41.89|41.95|41.23|41.7|317600
6314723|6010|INT|2013-12-12|41.55|42.21|41.22|41.86|629000
6314724|6010|INT|2013-12-11|41.39|41.85|41.02|41.54|732900
6314725|6010|INT|2013-12-10|41.3|41.62|41.13|41.33|344100
6314726|6010|INT|2013-12-09|40.82|41.35|40.62|41.34|577400
6314727|6010|INT|2013-12-06|40.4|40.86|40.28|40.76|323700
6314728|6010|INT|2013-12-05|40|40.45|40|40.25|401000
6314729|6010|INT|2013-12-04|39.82|40.31|39.43|40.15|505700
6314730|6010|INT|2013-12-03|39.26|40.02|39.06|39.99|655800
6314731|6010|INT|2013-12-02|38.37|39.58|37.83|39.3|419400
6305240|6000|WGO|2014-01-17|25.17|25.36|25.08|25.2|189800
6305241|6000|WGO|2014-01-16|25.3|25.35|25.02|25.18|228500
6305242|6000|WGO|2014-01-15|25.43|25.67|25.17|25.35|186600
6305243|6000|WGO|2014-01-14|25.91|26.09|25.4|25.47|278300
6305244|6000|WGO|2014-01-13|26.38|26.43|25.64|25.86|361700
6305245|6000|WGO|2014-01-10|26.1|26.58|25.95|26.39|279400
6305246|6000|WGO|2014-01-09|26|26.4|25.96|26.16|510000
6305247|6000|WGO|2014-01-08|25.83|25.95|25.26|25.78|491700
6305248|6000|WGO|2014-01-07|26.72|26.8|25.68|25.77|444100
6305249|6000|WGO|2014-01-06|26.88|26.88|26.49|26.56|260200
6305250|6000|WGO|2014-01-03|26.99|27.24|26.71|26.84|384100
6305251|6000|WGO|2014-01-02|27.44|27.44|26.72|26.99|331900
6305252|6000|WGO|2013-12-31|26.94|27.58|26.9|27.45|324500
6305253|6000|WGO|2013-12-30|27.22|27.36|26.9|26.98|281100
6305254|6000|WGO|2013-12-27|27.31|27.59|26.85|27.27|276000
6305255|6000|WGO|2013-12-26|27.45|27.66|27.13|27.4|208200
6305256|6000|WGO|2013-12-24|27.36|27.87|27.09|27.21|279300
6305257|6000|WGO|2013-12-23|26.61|27.49|26.56|27.36|662500
6305258|6000|WGO|2013-12-20|27.59|27.91|26.13|26.49|1393600
6305259|6000|WGO|2013-12-19|30.7|30.81|27.2|27.32|2149000
6305260|6000|WGO|2013-12-18|31.28|31.92|30.7|31.64|477700
6305261|6000|WGO|2013-12-17|31.94|31.99|31.42|31.64|224300
6305262|6000|WGO|2013-12-16|31.89|32.17|31.71|31.94|279400
6305263|6000|WGO|2013-12-13|30.99|31.67|30.8|31.51|248900
6305264|6000|WGO|2013-12-12|30.88|31.03|30.4|30.8|223400
6305265|6000|WGO|2013-12-11|31.95|32.13|30.76|31.01|251600
6305266|6000|WGO|2013-12-10|32.22|32.22|31.81|31.82|268900
6305267|6000|WGO|2013-12-09|31.18|32.41|31.16|32.17|278100
6305268|6000|WGO|2013-12-06|31.44|31.75|31.15|31.17|222300
6305269|6000|WGO|2013-12-05|30.44|31.46|30.31|31.01|238600
6305270|6000|WGO|2013-12-04|30.57|31.3|30.21|30.62|162800
6305271|6000|WGO|2013-12-03|30.44|30.99|30|30.69|413000
6305272|6000|WGO|2013-12-02|31.07|31.47|30.59|30.76|363000
6320563|6016|WX|2014-01-17|36.68|37.97|36.61|37.97|764000
6320564|6016|WX|2014-01-16|36.55|37.14|36.28|36.5|756700
6320565|6016|WX|2014-01-15|38.01|38.39|36.51|36.98|783400
6320566|6016|WX|2014-01-14|37.86|38.14|37.26|38.04|628300
6320567|6016|WX|2014-01-13|38.26|38.45|37.28|37.67|712100
6320568|6016|WX|2014-01-10|37.64|37.67|36.82|37.67|626500
6320569|6016|WX|2014-01-09|37.55|37.99|36.83|36.93|857300
6320570|6016|WX|2014-01-08|37.75|37.91|37|37.39|819600
6273239|5971|GFY|2014-01-10|17.72|17.78|17.63|17.63|22000
6273240|5971|GFY|2014-01-09|17.72|17.75|17.72|17.74|23200
6273241|5971|GFY|2014-01-08|17.5|17.82|17.5|17.77|24900
6273242|5971|GFY|2014-01-07|17.46|17.57|17.42|17.53|10700
6273243|5971|GFY|2014-01-06|17.47|17.57|17.4|17.44|11000
6273244|5971|GFY|2014-01-03|17.42|17.42|17.32|17.4|14400
6273245|5971|GFY|2014-01-02|17.42|17.43|17.35|17.36|8600
6273246|5971|GFY|2013-12-31|17.38|17.64|17.38|17.52|54900
6273247|5971|GFY|2013-12-30|17.58|17.7|17.42|17.46|12800
6273248|5971|GFY|2013-12-27|17.55|17.55|17.43|17.5|27700
6273249|5971|GFY|2013-12-26|17.7|17.76|17.62|17.71|16700
6273250|5971|GFY|2013-12-24|17.49|17.66|17.47|17.64|20400
6273251|5971|GFY|2013-12-23|17.31|17.75|17.31|17.66|48300
6273252|5971|GFY|2013-12-20|17.18|17.3|17.15|17.3|33200
6273253|5971|GFY|2013-12-19|17.14|17.19|17.05|17.11|25200
6273254|5971|GFY|2013-12-18|17.07|17.09|16.97|17.09|14900
6273255|5971|GFY|2013-12-17|16.97|17.19|16.97|17.13|21500
6273256|5971|GFY|2013-12-16|16.97|16.99|16.97|16.98|12500
6273257|5971|GFY|2013-12-13|16.92|17.04|16.91|16.92|38500
6273258|5971|GFY|2013-12-12|16.92|17.01|16.92|16.98|76900
6273259|5971|GFY|2013-12-11|16.93|17.01|16.86|17|52500
6273260|5971|GFY|2013-12-10|16.92|17.02|16.85|16.92|75500
6273261|5971|GFY|2013-12-09|16.89|16.95|16.88|16.94|21300
6273262|5971|GFY|2013-12-06|16.9|16.93|16.83|16.9|27900
6273263|5971|GFY|2013-12-05|16.94|16.94|16.83|16.83|22400
6273264|5971|GFY|2013-12-04|16.94|16.96|16.86|16.95|39400
6273265|5971|GFY|2013-12-03|16.89|16.96|16.89|16.95|4700
6273266|5971|GFY|2013-12-02|16.95|16.99|16.91|16.98|14900
6275846|5973|WIW|2014-01-17|11.49|11.51|11.48|11.5|187200
6275847|5973|WIW|2014-01-16|11.49|11.53|11.49|11.5|141500
6275848|5973|WIW|2014-01-15|11.48|11.51|11.47|11.49|265900
6275849|5973|WIW|2014-01-14|11.48|11.51|11.48|11.48|309300
6275850|5973|WIW|2014-01-13|11.47|11.54|11.47|11.5|144700
6275851|5973|WIW|2014-01-10|11.46|11.53|11.46|11.52|168100
6275852|5973|WIW|2014-01-09|11.43|11.46|11.41|11.45|91600
6275853|5973|WIW|2014-01-08|11.39|11.46|11.39|11.45|150900
6275854|5973|WIW|2014-01-07|11.41|11.42|11.38|11.41|111800
6275855|5973|WIW|2014-01-06|11.34|11.42|11.34|11.38|135400
6275856|5973|WIW|2014-01-03|11.35|11.4|11.35|11.35|110400
6275857|5973|WIW|2014-01-02|11.27|11.39|11.27|11.37|179000
6275858|5973|WIW|2013-12-31|11.26|11.32|11.26|11.27|342100
6275859|5973|WIW|2013-12-30|11.33|11.33|11.31|11.32|156800
6275860|5973|WIW|2013-12-27|11.33|11.36|11.32|11.34|214600
6275861|5973|WIW|2013-12-26|11.3|11.38|11.3|11.36|294000
6275862|5973|WIW|2013-12-24|11.3|11.33|11.28|11.32|141500
6275863|5973|WIW|2013-12-23|11.2|11.34|11.18|11.31|472500
6275864|5973|WIW|2013-12-20|11.16|11.23|11.16|11.21|298200
6275865|5973|WIW|2013-12-19|11.17|11.21|11.15|11.16|339700
6275866|5973|WIW|2013-12-18|11.2|11.24|11.18|11.18|267900
6275867|5973|WIW|2013-12-17|11.2|11.21|11.18|11.21|378100
6275868|5973|WIW|2013-12-16|11.18|11.28|11.18|11.2|219400
6275869|5973|WIW|2013-12-13|11.2|11.22|11.19|11.21|168900
6275870|5973|WIW|2013-12-12|11.2|11.22|11.18|11.21|144600
6275871|5973|WIW|2013-12-11|11.23|11.25|11.22|11.22|187300
6275872|5973|WIW|2013-12-10|11.28|11.3|11.27|11.27|131500
6275873|5973|WIW|2013-12-09|11.27|11.29|11.26|11.27|143900
6275874|5973|WIW|2013-12-06|11.3|11.3|11.27|11.29|142900
6275875|5973|WIW|2013-12-05|11.32|11.32|11.29|11.3|182500
6275876|5973|WIW|2013-12-04|11.36|11.37|11.32|11.35|136000
6275877|5973|WIW|2013-12-03|11.38|11.41|11.35|11.37|536700
6275878|5973|WIW|2013-12-02|11.42|11.48|11.4|11.42|206600
6270622|5969|MHF|2014-01-17|6.97|7.07|6.96|7.06|92700
6270623|5969|MHF|2014-01-16|6.91|6.98|6.91|6.94|71300
6270624|5969|MHF|2014-01-15|6.94|6.96|6.9|6.91|69400
6270625|5969|MHF|2014-01-14|6.91|6.94|6.88|6.91|43500
6270626|5969|MHF|2014-01-13|6.92|6.97|6.87|6.93|106800
6270627|5969|MHF|2014-01-10|6.93|6.93|6.88|6.91|103200
6270628|5969|MHF|2014-01-09|6.86|6.94|6.85|6.9|61700
6270629|5969|MHF|2014-01-08|6.88|6.88|6.82|6.84|46400
6270630|5969|MHF|2014-01-07|6.92|6.98|6.82|6.82|92200
6270631|5969|MHF|2014-01-06|6.77|6.9|6.77|6.9|71900
6270632|5969|MHF|2014-01-03|6.78|6.81|6.74|6.78|44500
6270633|5969|MHF|2014-01-02|6.74|6.77|6.7|6.73|67600
6270634|5969|MHF|2013-12-31|6.75|6.81|6.7|6.73|125800
6270635|5969|MHF|2013-12-30|6.75|6.78|6.66|6.75|209300
6270636|5969|MHF|2013-12-27|6.78|6.78|6.69|6.72|116000
6270637|5969|MHF|2013-12-26|6.78|6.81|6.74|6.75|67300
6270638|5969|MHF|2013-12-24|6.8|6.8|6.75|6.76|30100
6336331|6029|YELP|2013-12-11|65.75|65.99|62.53|63.1|2213200
6336332|6029|YELP|2013-12-10|62.66|65.8|62.52|65.53|2935100
6336333|6029|YELP|2013-12-09|63.2|64.19|62.25|63.79|1884100
6336334|6029|YELP|2013-12-06|63.24|63.68|61.5|62.86|2342500
6336335|6029|YELP|2013-12-05|62.51|63.72|61.68|62.62|2155400
6336336|6029|YELP|2013-12-04|59.2|63.31|59.18|63.07|3353300
6336337|6029|YELP|2013-12-03|59.16|60.37|59.11|60.27|2115200
6336338|6029|YELP|2013-12-02|60.06|60.61|58.42|59.96|3125200
6329705|6023|XOXO|2014-01-17|14.63|14.73|14.43|14.54|41500
6329706|6023|XOXO|2014-01-16|14.37|14.69|14.3|14.57|46100
6329707|6023|XOXO|2014-01-15|14.35|14.5|14.26|14.38|41300
6329708|6023|XOXO|2014-01-14|13.71|14.33|13.71|14.3|42600
6329709|6023|XOXO|2014-01-13|14.14|14.21|13.52|13.74|101400
6329710|6023|XOXO|2014-01-10|14.36|14.36|13.95|14.22|70800
6329711|6023|XOXO|2014-01-09|14.6|14.6|14.15|14.34|75800
6329712|6023|XOXO|2014-01-08|14.57|14.59|14.26|14.51|73500
6329713|6023|XOXO|2014-01-07|14.94|14.94|14.38|14.56|77400
6329714|6023|XOXO|2014-01-06|15.04|15.09|14.63|14.87|91700
6329715|6023|XOXO|2014-01-03|14.68|15|14.68|14.97|60700
6329716|6023|XOXO|2014-01-02|14.87|14.87|14.64|14.69|42400
6329717|6023|XOXO|2013-12-31|14.96|15|14.77|14.86|54100
6329718|6023|XOXO|2013-12-30|14.77|14.94|14.77|14.91|52400
6329719|6023|XOXO|2013-12-27|14.99|15.05|14.68|14.73|45600
6329720|6023|XOXO|2013-12-26|14.9|15.01|14.77|14.92|53000
6329721|6023|XOXO|2013-12-24|14.75|14.9|14.71|14.83|44800
6329722|6023|XOXO|2013-12-23|13.98|14.74|13.88|14.73|94300
6329723|6023|XOXO|2013-12-20|14.01|14.12|13.87|13.97|262600
6329724|6023|XOXO|2013-12-19|13.97|14.01|13.93|13.95|48600
6329725|6023|XOXO|2013-12-18|13.94|14.15|13.89|13.97|86400
6329726|6023|XOXO|2013-12-17|14.11|14.24|13.83|13.9|70800
6329727|6023|XOXO|2013-12-16|13.89|14.09|13.84|14.06|126100
6329728|6023|XOXO|2013-12-13|13.91|14.05|13.86|13.88|91900
6329729|6023|XOXO|2013-12-12|13.83|14|13.83|13.86|101400
6329730|6023|XOXO|2013-12-11|14.28|14.32|13.68|13.78|123900
6329731|6023|XOXO|2013-12-10|14.58|14.64|14.2|14.26|101700
6329732|6023|XOXO|2013-12-09|14.68|14.76|14.4|14.55|151900
6329733|6023|XOXO|2013-12-06|15.3|15.3|14.61|14.64|95700
6329734|6023|XOXO|2013-12-05|15.32|15.46|15.16|15.25|70800
6329735|6023|XOXO|2013-12-04|15.3|15.43|15.2|15.3|43600
6329736|6023|XOXO|2013-12-03|15.23|15.47|15.23|15.4|69600
6329737|6023|XOXO|2013-12-02|15.63|15.64|15.17|15.23|56400
6340174|6033|YUM|2014-01-17|72.43|72.66|71.87|72.1|3712500
6340175|6033|YUM|2014-01-16|73.25|73.83|72.25|72.3|3788300
6340176|6033|YUM|2014-01-15|73.24|73.8|72.98|73.17|3164800
6340177|6033|YUM|2014-01-14|73.52|74.13|73.15|73.23|4471300
6340178|6033|YUM|2014-01-13|75.01|75.12|73.32|73.41|3475800
6340179|6033|YUM|2014-01-10|75.4|75.91|74.76|75.02|2582200
6340180|6033|YUM|2014-01-09|74.91|75.5|74.75|75.05|3773100
6340181|6033|YUM|2014-01-08|76.68|77.33|76.21|76.53|4448600
6340182|6033|YUM|2014-01-07|76.89|77.21|76.43|76.56|3619700
6340183|6033|YUM|2014-01-06|75.52|76.14|75.29|75.5|2935800
6340184|6033|YUM|2014-01-03|75.46|76.1|75|75.56|1457100
6340185|6033|YUM|2014-01-02|75.38|75.61|74.83|75.09|1956300
6340186|6033|YUM|2013-12-31|75|76.41|75|75.61|2132900
6340187|6033|YUM|2013-12-30|73.85|74.97|73.84|74.92|1953300
6340188|6033|YUM|2013-12-27|74.41|74.41|73.56|73.87|872300
6340189|6033|YUM|2013-12-26|74.12|74.4|73.92|74.11|812600
6340190|6033|YUM|2013-12-24|73.96|74.19|73.63|74.1|708100
6340191|6033|YUM|2013-12-23|73.5|74|72.81|73.97|1820200
6340192|6033|YUM|2013-12-20|72.85|73.79|72.77|73.39|3100300
6340193|6033|YUM|2013-12-19|72.48|72.93|71.78|72.75|2697700
6340194|6033|YUM|2013-12-18|71.87|72.74|71.25|72.73|2599500
6340195|6033|YUM|2013-12-17|73.07|73.19|71.75|71.87|2467100
6340196|6033|YUM|2013-12-16|73.07|73.89|72.7|73.23|2950700
6340197|6033|YUM|2013-12-13|71.74|72.65|71.63|71.81|2225500
6340198|6033|YUM|2013-12-12|72.63|72.89|71.5|71.6|2957300
6340199|6033|YUM|2013-12-11|73.59|74.02|72.76|72.9|1908000
6340200|6033|YUM|2013-12-10|74.3|74.3|73.24|73.41|2476900
6340201|6033|YUM|2013-12-09|74.37|74.72|74.17|74.3|2788100
6340202|6033|YUM|2013-12-06|75.25|75.34|74.08|74.37|2890800
6340203|6033|YUM|2013-12-05|75.1|75.29|74|74.39|3789600
6340204|6033|YUM|2013-12-04|75.66|76.16|75.4|75.66|2471500
6340205|6033|YUM|2013-12-03|75.4|76.41|74.83|75.61|6714800
6340206|6033|YUM|2013-12-02|77.56|78.57|77.38|77.71|2500800
6344444|6038|ZMH|2014-01-17|96.98|96.99|95.64|95.93|1083500
6344445|6038|ZMH|2014-01-16|97.8|97.82|96.92|97.05|873100
6344446|6038|ZMH|2014-01-15|96.95|97.86|96.43|97.71|982300
6344447|6038|ZMH|2014-01-14|96.14|96.92|95.76|96.8|716300
6320571|6016|WX|2014-01-07|36.81|37.83|36.55|37.62|1017000
6320572|6016|WX|2014-01-06|36.75|36.99|34.68|35.93|996600
6320573|6016|WX|2014-01-03|37.62|37.88|36.2|36.75|740900
6320574|6016|WX|2014-01-02|38.2|38.2|37.08|37.32|502800
6320575|6016|WX|2013-12-31|38.15|38.69|37.76|38.38|603200
6320576|6016|WX|2013-12-30|37.76|38.11|37.17|38|511500
6320577|6016|WX|2013-12-27|37.92|38.38|37.13|37.52|300900
6320578|6016|WX|2013-12-26|38.06|38.36|37.05|37.66|728200
6320579|6016|WX|2013-12-24|37.29|38.23|37.2|37.68|606000
6320580|6016|WX|2013-12-23|36.99|38.01|36.28|37.07|1247000
6320581|6016|WX|2013-12-20|35.7|36.34|34.69|36.07|1323000
6320582|6016|WX|2013-12-19|34.47|35.66|34.08|35.61|713000
6320583|6016|WX|2013-12-18|33.4|34.54|33.3|34.39|510500
6320584|6016|WX|2013-12-17|32.97|33.5|32.74|33.08|744700
6320585|6016|WX|2013-12-16|33.81|33.91|32.82|32.86|504700
6320586|6016|WX|2013-12-13|32.18|33.94|32.18|33.83|766400
6320587|6016|WX|2013-12-12|31.43|32.57|31.33|32.23|697200
6320588|6016|WX|2013-12-11|33.16|33.16|31.16|31.22|777600
6320589|6016|WX|2013-12-10|33.54|34.05|33.19|33.24|539900
6320590|6016|WX|2013-12-09|32.99|33.8|32.82|33.76|677900
6320591|6016|WX|2013-12-06|32.69|32.82|32.02|32.6|780400
6320592|6016|WX|2013-12-05|32.5|33.46|32.5|32.74|328300
6320593|6016|WX|2013-12-04|33|33|31.87|32.51|421100
6320594|6016|WX|2013-12-03|33.22|33.36|32.79|33.08|478900
6320595|6016|WX|2013-12-02|33|33.6|32.59|33.5|977000
6317423|6013|WOR|2014-01-17|43.51|43.54|43.16|43.27|310400
6317424|6013|WOR|2014-01-16|43.8|44.22|43.51|43.58|335000
6317425|6013|WOR|2014-01-15|43.1|43.82|43.1|43.73|591600
6317426|6013|WOR|2014-01-14|41.74|42.94|41.51|42.89|474400
6317427|6013|WOR|2014-01-13|41.46|41.79|41.3|41.44|455200
6317428|6013|WOR|2014-01-10|41.82|41.99|41.4|41.62|412500
6317429|6013|WOR|2014-01-09|42.36|42.4|41.52|41.86|296300
6317430|6013|WOR|2014-01-08|42|42.38|41.45|42.33|419200
6317431|6013|WOR|2014-01-07|42.17|42.64|41.84|42.06|532700
6317432|6013|WOR|2014-01-06|42.71|43.02|41.63|41.94|380600
6317433|6013|WOR|2014-01-03|41.62|42.84|41.3|42.71|430200
6317434|6013|WOR|2014-01-02|42.02|42.25|41.18|41.62|499200
6317435|6013|WOR|2013-12-31|42.15|42.39|41.75|42.08|250300
6317436|6013|WOR|2013-12-30|42.07|42.21|41.42|41.88|330000
6317437|6013|WOR|2013-12-27|42.2|42.49|41.81|42|344200
6317438|6013|WOR|2013-12-26|42.54|42.66|41.86|42.03|312400
6317439|6013|WOR|2013-12-24|42.14|42.41|41.48|42.25|230000
6317440|6013|WOR|2013-12-23|42.06|42.24|41.5|41.94|570000
6317441|6013|WOR|2013-12-20|44.05|44.19|41.36|41.44|2259800
6317442|6013|WOR|2013-12-19|44.95|48.58|43.55|44.05|1809100
6317443|6013|WOR|2013-12-18|42.22|43.01|41.92|42.67|645000
6317444|6013|WOR|2013-12-17|41.57|42.24|41.41|42.08|616900
6317445|6013|WOR|2013-12-16|40.62|41.65|40.62|41.63|640900
6317446|6013|WOR|2013-12-13|39.87|40.56|39.83|40.44|428000
6317447|6013|WOR|2013-12-12|40.5|40.73|39.85|39.87|680200
6317448|6013|WOR|2013-12-11|41.42|41.43|40.32|40.58|335100
6317449|6013|WOR|2013-12-10|42.43|42.92|41.57|41.59|389200
6317450|6013|WOR|2013-12-09|42.34|42.62|42.2|42.53|338300
6317451|6013|WOR|2013-12-06|42.93|43.05|42.22|42.33|360700
6317452|6013|WOR|2013-12-05|41.84|42.49|41.62|42.35|294700
6317453|6013|WOR|2013-12-04|41.8|42.52|41.57|42.05|242900
6317454|6013|WOR|2013-12-03|41.36|42.09|41.35|41.68|796000
6317455|6013|WOR|2013-12-02|41.82|42.25|41.6|41.63|321500
6346729|6046|ZF|2014-01-17|14.66|14.66|14.55|14.56|75000
6346730|6046|ZF|2014-01-16|14.64|14.65|14.6|14.62|136200
6346731|6046|ZF|2014-01-15|14.55|14.67|14.54|14.65|118800
6346732|6046|ZF|2014-01-14|14.45|14.52|14.38|14.5|80800
6346733|6046|ZF|2014-01-13|14.6|14.6|14.39|14.42|78300
6346734|6046|ZF|2014-01-10|14.58|14.6|14.54|14.56|89800
6346735|6046|ZF|2014-01-09|14.55|14.59|14.48|14.48|99200
6346736|6046|ZF|2014-01-08|14.54|14.56|14.4|14.43|83300
6346737|6046|ZF|2014-01-07|14.49|14.57|14.49|14.55|55700
6346738|6046|ZF|2014-01-06|14.54|14.61|14.45|14.5|88000
6346739|6046|ZF|2014-01-03|14.44|14.63|14.34|14.52|278300
6346740|6046|ZF|2014-01-02|14.83|14.83|14.68|14.69|37600
6346741|6046|ZF|2013-12-31|14.83|14.9|14.82|14.86|72100
6346742|6046|ZF|2013-12-30|14.9|14.92|14.78|14.82|74200
6346743|6046|ZF|2013-12-27|14.87|14.93|14.87|14.9|42100
6346744|6046|ZF|2013-12-26|14.77|14.92|14.77|14.91|86600
6346745|6046|ZF|2013-12-24|14.69|14.79|14.69|14.75|56500
6346746|6046|ZF|2013-12-23|14.65|14.73|14.6|14.7|129500
6346747|6046|ZF|2013-12-20|14.56|14.62|14.55|14.57|116300
6346748|6046|ZF|2013-12-19|14.53|14.57|14.43|14.54|117600
6324492|6019|XRM|2014-01-02|16.48|16.7|15.47|16.28|114300
6324493|6019|XRM|2013-12-31|15.54|17.27|15.54|16.49|500300
6324494|6019|XRM|2013-12-30|15.66|15.88|15.3|15.41|19000
6324495|6019|XRM|2013-12-27|16.02|16.14|15.54|15.68|42700
6324496|6019|XRM|2013-12-26|15.92|16.23|15.78|15.96|33600
6324497|6019|XRM|2013-12-24|15.92|16.22|15.7|15.79|27000
6324498|6019|XRM|2013-12-23|14.99|16.01|14.84|16.01|76800
6324499|6019|XRM|2013-12-20|14.24|15.08|14.22|14.97|118000
6324500|6019|XRM|2013-12-19|14.18|14.2|14.07|14.16|28200
6324501|6019|XRM|2013-12-18|14.08|14.22|13.94|14.21|31200
6324502|6019|XRM|2013-12-17|14.15|14.19|13.78|13.99|42600
6324503|6019|XRM|2013-12-16|13.85|14.22|13.83|14.15|83700
6324504|6019|XRM|2013-12-13|13.74|13.95|13.65|13.83|16700
6324505|6019|XRM|2013-12-12|13.57|13.91|13.47|13.72|36300
6324506|6019|XRM|2013-12-11|13.55|13.66|13.41|13.6|39900
6324507|6019|XRM|2013-12-10|13.47|13.8|13.31|13.57|37900
6324508|6019|XRM|2013-12-09|13.88|13.98|13.35|13.59|50300
6324509|6019|XRM|2013-12-06|14.1|14.12|13.77|13.82|40100
6324510|6019|XRM|2013-12-05|13.72|14.21|13.33|14|66400
6324511|6019|XRM|2013-12-04|13.27|13.97|13.11|13.79|105400
6324512|6019|XRM|2013-12-03|13.08|13.4|13.08|13.29|36200
6324513|6019|XRM|2013-12-02|13.19|13.37|12.9|13.14|152500
6343138|6037|ZEP|2014-01-17|17.11|17.55|16.95|17.01|32300
6343139|6037|ZEP|2014-01-16|17.43|17.61|16.96|17.07|38900
6343140|6037|ZEP|2014-01-15|17.53|17.76|17.49|17.56|60500
6343141|6037|ZEP|2014-01-14|17.64|17.81|17.3|17.44|20700
6343142|6037|ZEP|2014-01-13|17.4|17.6|17.2|17.51|52400
6343143|6037|ZEP|2014-01-10|17.52|17.56|17.3|17.51|43500
6343144|6037|ZEP|2014-01-09|17.04|17.71|16.87|17.62|104600
6343145|6037|ZEP|2014-01-08|17.14|17.15|16.48|16.94|127500
6343146|6037|ZEP|2014-01-07|17.46|17.46|17.01|17.2|88400
6343147|6037|ZEP|2014-01-06|18.23|18.65|17.46|17.46|65000
6343148|6037|ZEP|2014-01-03|17.71|18.11|17.71|17.97|44800
6343149|6037|ZEP|2014-01-02|18.15|18.23|17.7|17.74|36000
6343150|6037|ZEP|2013-12-31|18.63|18.66|18.1|18.16|42200
6343151|6037|ZEP|2013-12-30|18.9|18.99|18.54|18.6|14300
6343152|6037|ZEP|2013-12-27|19.57|19.63|18.89|18.94|22900
6343153|6037|ZEP|2013-12-26|19.07|19.54|18.96|19.45|91400
6343154|6037|ZEP|2013-12-24|18.67|19.4|18.29|19.07|16000
6343155|6037|ZEP|2013-12-23|18.84|19.11|18.49|18.74|49800
6343156|6037|ZEP|2013-12-20|17.7|18.67|17.45|18.48|150100
6343157|6037|ZEP|2013-12-19|18.25|18.31|17.52|17.61|39200
6343158|6037|ZEP|2013-12-18|17.67|18.41|17.42|18.38|33600
6343159|6037|ZEP|2013-12-17|18.07|18.07|17.46|17.92|42100
6343160|6037|ZEP|2013-12-16|18.12|18.31|17.85|17.99|55800
6343161|6037|ZEP|2013-12-13|18.18|18.26|17.95|18.11|24500
6343162|6037|ZEP|2013-12-12|17.99|18.37|17.96|18.07|22000
6343163|6037|ZEP|2013-12-11|18.35|18.38|17.81|18.01|41500
6343164|6037|ZEP|2013-12-10|18.57|18.69|18.19|18.28|33500
6343165|6037|ZEP|2013-12-09|18.78|18.9|18.37|18.66|40000
6343166|6037|ZEP|2013-12-06|18.67|19.02|18.55|18.8|68800
6343167|6037|ZEP|2013-12-05|18.37|18.56|18.01|18.47|21000
6343168|6037|ZEP|2013-12-04|18.52|18.94|18.24|18.44|39200
6343169|6037|ZEP|2013-12-03|18.7|19.1|18.51|18.54|39200
6343170|6037|ZEP|2013-12-02|19.2|19.29|18.6|18.79|48100
6310464|6006|WNS|2014-01-17|22.04|22.35|21.83|22.25|87600
6310465|6006|WNS|2014-01-16|21.44|22.59|21.26|22.1|258300
6310466|6006|WNS|2014-01-15|21.92|22.19|20.82|21.34|226900
6310467|6006|WNS|2014-01-14|21.44|21.75|21|21.1|1504500
6310468|6006|WNS|2014-01-13|21.25|21.59|21.25|21.42|64800
6310469|6006|WNS|2014-01-10|21.47|21.63|21.18|21.27|67100
6310470|6006|WNS|2014-01-09|21.71|21.76|21.2|21.41|93800
6310471|6006|WNS|2014-01-08|21.75|21.81|21.6|21.68|48000
6310472|6006|WNS|2014-01-07|21.99|21.99|21.65|21.76|69100
6310473|6006|WNS|2014-01-06|21.73|22|21.67|21.8|137000
6310474|6006|WNS|2014-01-03|21.59|21.77|21.5|21.6|70300
6310475|6006|WNS|2014-01-02|21.85|21.85|21.01|21.52|81200
6310476|6006|WNS|2013-12-31|21.69|22|21.6|21.91|77200
6310477|6006|WNS|2013-12-30|21.67|21.73|21.5|21.71|57900
6310478|6006|WNS|2013-12-27|21.33|21.63|21.14|21.6|38000
6310479|6006|WNS|2013-12-26|21.36|21.54|21.16|21.35|30600
6310480|6006|WNS|2013-12-24|21.09|21.39|20.94|21.34|31700
6310481|6006|WNS|2013-12-23|20.89|21.37|20.68|21.1|142800
6310482|6006|WNS|2013-12-20|20.64|21.02|20.31|20.89|78700
6310483|6006|WNS|2013-12-19|20.58|20.78|20.48|20.55|121000
6310484|6006|WNS|2013-12-18|20.6|20.87|20.6|20.65|106900
6310485|6006|WNS|2013-12-17|20.25|20.66|20.25|20.62|126000
6310486|6006|WNS|2013-12-16|20.07|20.23|20|20.15|64400
6270639|5969|MHF|2013-12-23|6.75|6.88|6.75|6.78|126700
6270640|5969|MHF|2013-12-20|6.79|6.82|6.72|6.75|133900
6270641|5969|MHF|2013-12-19|6.67|6.79|6.67|6.76|99200
6270642|5969|MHF|2013-12-18|6.68|6.72|6.62|6.72|159900
6270643|5969|MHF|2013-12-17|6.52|6.69|6.52|6.65|121200
6270644|5969|MHF|2013-12-16|6.56|6.62|6.51|6.54|158700
6270645|5969|MHF|2013-12-13|6.66|6.66|6.56|6.58|97300
6270646|5969|MHF|2013-12-12|6.59|6.68|6.56|6.62|95600
6270647|5969|MHF|2013-12-11|6.6|6.61|6.56|6.59|78900
6270648|5969|MHF|2013-12-10|6.55|6.61|6.54|6.59|105900
6270649|5969|MHF|2013-12-09|6.58|6.61|6.54|6.54|109700
6270650|5969|MHF|2013-12-06|6.63|6.7|6.55|6.61|137900
6270651|5969|MHF|2013-12-05|6.62|6.66|6.57|6.57|73700
6270652|5969|MHF|2013-12-04|6.65|6.68|6.62|6.66|44200
6270653|5969|MHF|2013-12-03|6.59|6.67|6.59|6.67|58100
6270654|5969|MHF|2013-12-02|6.67|6.67|6.61|6.63|66800
6282724|5980|WAB|2014-01-17|75.48|75.77|74.51|74.91|462900
6282725|5980|WAB|2014-01-16|74.89|75.81|74.7|75.37|385200
6282726|5980|WAB|2014-01-15|73.55|75.38|73.34|75.17|651700
6282727|5980|WAB|2014-01-14|72.98|73.44|72.36|73.12|450300
6282728|5980|WAB|2014-01-13|73.49|73.69|72.44|72.69|289400
6282729|5980|WAB|2014-01-10|73.38|73.71|73.17|73.69|287500
6282730|5980|WAB|2014-01-09|72.88|73.46|72.6|73.29|382100
6282731|5980|WAB|2014-01-08|73.12|73.55|72.25|72.86|445900
6282732|5980|WAB|2014-01-07|73.28|73.6|72.51|73.15|320300
6282733|5980|WAB|2014-01-06|74|74.05|72.7|72.89|403700
6282734|5980|WAB|2014-01-03|73.43|74|73.17|73.73|330700
6282735|5980|WAB|2014-01-02|73.99|74.14|72.86|73.26|465500
6282736|5980|WAB|2013-12-31|74.23|74.38|73.83|74.27|305500
6282737|5980|WAB|2013-12-30|74.13|74.29|73.66|74.15|385600
6282738|5980|WAB|2013-12-27|74.38|74.63|73.96|74.16|225100
6282739|5980|WAB|2013-12-26|74.35|74.66|74.02|74.09|282200
6282740|5980|WAB|2013-12-24|73.42|74.45|73.42|74.04|194800
6282741|5980|WAB|2013-12-23|74.15|74.35|73.12|73.56|690800
6282742|5980|WAB|2013-12-20|76.92|77.64|73.03|73.78|1075400
6282743|5980|WAB|2013-12-19|73.81|73.89|72.46|73.8|1436300
6282744|5980|WAB|2013-12-18|71.75|74.17|71.51|74.11|1281000
6282745|5980|WAB|2013-12-17|70.62|71.71|70.55|71.61|865900
6282746|5980|WAB|2013-12-16|69.72|70.9|69.7|70.71|970900
6282747|5980|WAB|2013-12-13|68.27|69.46|68.07|69.44|1468400
6282748|5980|WAB|2013-12-12|67.31|68.26|67.3|68.26|659700
6282749|5980|WAB|2013-12-11|67.02|67.37|66.68|67.22|780400
6282750|5980|WAB|2013-12-10|67.18|67.26|66.62|66.65|630900
6282751|5980|WAB|2013-12-09|66.97|67.41|66.97|67.11|436100
6282752|5980|WAB|2013-12-06|67.1|67.64|66.83|66.95|472300
6282753|5980|WAB|2013-12-05|66.89|66.89|66.31|66.64|476400
6282754|5980|WAB|2013-12-04|66.36|67.3|65.92|67|531000
6282755|5980|WAB|2013-12-03|68|68.17|66.36|66.74|1162500
6282756|5980|WAB|2013-12-02|68.89|69.97|67.89|68.31|1135900
6281418|5979|WU|2014-01-17|16.71|16.98|16.41|16.45|5789100
6281419|5979|WU|2014-01-16|16.72|16.77|16.61|16.72|4738800
6281420|5979|WU|2014-01-15|16.47|16.77|16.33|16.69|8023300
6281421|5979|WU|2014-01-14|16.24|16.55|16.19|16.52|11767300
6281422|5979|WU|2014-01-13|16.78|16.83|16.38|16.38|6356500
6281423|5979|WU|2014-01-10|17.12|17.14|16.7|16.77|7206500
6281424|5979|WU|2014-01-09|17.51|17.55|17.04|17.06|7009200
6281425|5979|WU|2014-01-08|17.57|17.83|17.35|17.42|10439000
6281426|5979|WU|2014-01-07|17.07|17.55|17.04|17.44|9793800
6281427|5979|WU|2014-01-06|16.99|17.14|16.92|17.06|5361600
6281428|5979|WU|2014-01-03|17.07|17.15|16.85|16.92|4222500
6281429|5979|WU|2014-01-02|17.22|17.25|16.96|17.03|5538000
6281430|5979|WU|2013-12-31|17.25|17.36|17.1|17.25|2882900
6281431|5979|WU|2013-12-30|17.25|17.3|17.08|17.24|3066300
6281432|5979|WU|2013-12-27|17.26|17.35|17.13|17.2|1978000
6281433|5979|WU|2013-12-26|17.23|17.31|17.03|17.24|4156400
6281434|5979|WU|2013-12-24|17.07|17.19|16.95|17.18|1382700
6281435|5979|WU|2013-12-23|17.13|17.14|16.95|17.08|2875800
6281436|5979|WU|2013-12-20|16.89|17.11|16.55|17.01|7486500
6281437|5979|WU|2013-12-19|16.71|17.07|16.67|16.88|6948200
6281438|5979|WU|2013-12-18|16.77|17|16.61|17|7212900
6281439|5979|WU|2013-12-17|16.46|16.57|16.38|16.47|3388500
6281440|5979|WU|2013-12-16|16.47|16.6|16.42|16.46|3222100
6281441|5979|WU|2013-12-13|16.61|16.64|16.29|16.37|8555700
6281442|5979|WU|2013-12-12|16.52|16.85|16.46|16.76|6115000
6281443|5979|WU|2013-12-11|16.82|16.86|16.51|16.58|7613400
6281444|5979|WU|2013-12-10|16.69|16.92|16.69|16.81|4382100
6281445|5979|WU|2013-12-09|16.78|16.86|16.65|16.71|3542600
6281446|5979|WU|2013-12-06|16.55|16.79|16.48|16.77|4675600
6281447|5979|WU|2013-12-05|16.64|16.67|16.42|16.44|9657100
6281448|5979|WU|2013-12-04|16.76|16.92|16.61|16.68|10734000
6281449|5979|WU|2013-12-03|16.64|16.93|16.6|16.87|9894400
6281450|5979|WU|2013-12-02|16.74|16.9|16.61|16.69|6431500
6344448|6038|ZMH|2014-01-13|96.61|97.12|95.4|95.65|1013800
6344449|6038|ZMH|2014-01-10|96.3|97.12|95.89|96.68|1351800
6344450|6038|ZMH|2014-01-09|97.5|97.61|96.33|96.47|1351500
6344451|6038|ZMH|2014-01-08|95.81|97.48|95.48|97.43|1880500
6344452|6038|ZMH|2014-01-07|93.42|95.12|93.42|95.1|1852600
6344453|6038|ZMH|2014-01-06|93.79|94|92.93|93.24|1414900
6344454|6038|ZMH|2014-01-03|92.58|93.89|92.41|92.64|1288200
6344455|6038|ZMH|2014-01-02|92.63|92.82|91.97|92.24|868800
6344456|6038|ZMH|2013-12-31|93.5|93.65|92.88|93.19|650000
6344457|6038|ZMH|2013-12-30|93.24|93.41|92.9|93.2|623200
6344458|6038|ZMH|2013-12-27|93.33|93.54|92.92|93.24|360300
6344459|6038|ZMH|2013-12-26|93.14|93.7|93.03|93.43|288800
6344460|6038|ZMH|2013-12-24|93|93.48|92.76|93.1|395800
6344461|6038|ZMH|2013-12-23|93.12|93.53|92.73|93.43|635700
6344462|6038|ZMH|2013-12-20|92.8|93.12|92.35|92.74|1341800
6344463|6038|ZMH|2013-12-19|93.63|93.63|91.47|92.61|1061000
6344464|6038|ZMH|2013-12-18|90.77|92.9|90.41|92.8|1430600
6344465|6038|ZMH|2013-12-17|90.75|90.89|89.92|90.63|899400
6344466|6038|ZMH|2013-12-16|90.74|91.5|90.32|90.4|903900
6344467|6038|ZMH|2013-12-13|90.46|90.74|89.93|90.51|768700
6344468|6038|ZMH|2013-12-12|89.83|90.41|89.62|90|996700
6344469|6038|ZMH|2013-12-11|92.05|92.06|90.17|90.34|1021100
6344470|6038|ZMH|2013-12-10|92.11|92.49|91.73|91.88|1031200
6344471|6038|ZMH|2013-12-09|91.76|92.69|91.47|92.44|1150400
6344472|6038|ZMH|2013-12-06|91.5|92.38|91.5|92.02|887900
6344473|6038|ZMH|2013-12-05|90.13|91.12|90.04|90.45|2092900
6344474|6038|ZMH|2013-12-04|89.85|90.47|89.58|90.07|1028500
6344475|6038|ZMH|2013-12-03|90.57|90.9|90.03|90.59|922400
6344476|6038|ZMH|2013-12-02|91.24|91.55|90.85|91.04|952300
6345993|6045|ZA|2014-01-17|1.89|1.95|1.83|1.92|469900
6345994|6045|ZA|2014-01-16|1.73|1.93|1.73|1.89|698500
6345995|6045|ZA|2014-01-15|1.77|1.77|1.74|1.76|64900
6345996|6045|ZA|2014-01-14|1.79|1.79|1.71|1.73|91500
6345997|6045|ZA|2014-01-13|1.8|1.82|1.71|1.75|173600
6345998|6045|ZA|2014-01-10|1.7|1.82|1.69|1.8|302700
6345999|6045|ZA|2014-01-09|1.68|1.72|1.68|1.7|123500
6346000|6045|ZA|2014-01-08|1.79|1.8|1.68|1.71|319600
6346001|6045|ZA|2014-01-07|1.76|1.78|1.71|1.78|162900
6346002|6045|ZA|2014-01-06|1.82|1.82|1.7|1.73|310500
6346003|6045|ZA|2014-01-03|1.78|1.88|1.68|1.8|532400
6346004|6045|ZA|2014-01-02|1.72|1.79|1.68|1.78|221800
6346005|6045|ZA|2013-12-31|1.75|1.88|1.7|1.7|499700
6346006|6045|ZA|2013-12-30|1.75|1.75|1.71|1.74|153900
6346007|6045|ZA|2013-12-27|1.7|1.75|1.67|1.75|92500
6346008|6045|ZA|2013-12-26|1.72|1.77|1.67|1.67|162400
6346009|6045|ZA|2013-12-24|1.77|1.77|1.67|1.71|107100
6346010|6045|ZA|2013-12-23|1.84|1.84|1.69|1.74|281400
6346011|6045|ZA|2013-12-20|2|2|1.66|1.74|571900
6346012|6045|ZA|2013-12-19|2|2|1.92|1.92|44500
6346013|6045|ZA|2013-12-18|2|2|1.95|1.96|75200
6346014|6045|ZA|2013-12-17|1.99|2.01|1.98|1.99|41200
6346015|6045|ZA|2013-12-16|1.98|2|1.93|1.97|118700
6346016|6045|ZA|2013-12-13|1.97|2.06|1.97|2|111100
6346017|6045|ZA|2013-12-12|1.99|2.04|1.94|1.96|73500
6346018|6045|ZA|2013-12-11|2.03|2.04|1.94|1.95|184500
6346019|6045|ZA|2013-12-10|2.01|2.05|1.98|2.04|26200
6346020|6045|ZA|2013-12-09|2.06|2.06|2.01|2.01|44800
6346021|6045|ZA|2013-12-06|2.04|2.06|2.03|2.04|72800
6346022|6045|ZA|2013-12-05|2.08|2.08|2.03|2.06|81200
6346023|6045|ZA|2013-12-04|2|2.08|2|2.08|65300
6346024|6045|ZA|2013-12-03|2.04|2.04|1.98|2.03|108500
6346025|6045|ZA|2013-12-02|2.02|2.05|1.97|1.98|103600
6341832|6036|ZLC|2014-01-17|14.92|15.17|14.67|14.97|870300
6341833|6036|ZLC|2014-01-16|14.69|15.09|14.52|15.01|569600
6341834|6036|ZLC|2014-01-15|14.78|14.95|14.5|14.65|1240900
6341835|6036|ZLC|2014-01-14|14.8|15.22|14.43|14.67|1413400
6341836|6036|ZLC|2014-01-13|16.22|16.51|14.71|14.84|1922900
6341837|6036|ZLC|2014-01-10|15.03|16.91|14.9|16.23|2128400
6341838|6036|ZLC|2014-01-09|16|16|14.02|14.15|2922200
6341839|6036|ZLC|2014-01-08|15.93|16.63|15.87|16.51|962300
6341840|6036|ZLC|2014-01-07|15.4|16.04|15.3|15.96|690100
6341841|6036|ZLC|2014-01-06|15.39|15.78|15.14|15.39|651500
6341842|6036|ZLC|2014-01-03|16.13|16.13|15.19|15.4|753000
6341843|6036|ZLC|2014-01-02|15.62|16.38|15.45|16.14|965000
6341844|6036|ZLC|2013-12-31|16.47|16.51|15.68|15.77|991300
6341845|6036|ZLC|2013-12-30|16.49|16.8|16.25|16.5|459800
6341846|6036|ZLC|2013-12-27|16.71|17.1|16.32|16.56|652500
6341847|6036|ZLC|2013-12-26|16.13|16.99|16.12|16.53|660400
6346749|6046|ZF|2013-12-18|14.28|14.52|14.23|14.5|99800
6346750|6046|ZF|2013-12-17|14.29|14.35|14.22|14.32|88200
6346751|6046|ZF|2013-12-16|14.2|14.32|14.2|14.27|93700
6346752|6046|ZF|2013-12-13|14.17|14.24|14.11|14.19|116600
6346753|6046|ZF|2013-12-12|14.22|14.24|14.15|14.18|80500
6346754|6046|ZF|2013-12-11|14.41|14.45|14.23|14.27|101800
6346755|6046|ZF|2013-12-10|14.41|14.46|14.4|14.44|54000
6346756|6046|ZF|2013-12-09|14.53|14.55|14.39|14.44|65400
6346757|6046|ZF|2013-12-06|14.46|14.54|14.4|14.54|60000
6346758|6046|ZF|2013-12-05|14.48|14.5|14.42|14.45|74400
6346759|6046|ZF|2013-12-04|14.49|14.57|14.38|14.55|70200
6346760|6046|ZF|2013-12-03|14.53|14.57|14.47|14.53|83400
6346761|6046|ZF|2013-12-02|14.62|14.73|14.52|14.56|159000
6311770|6007|WWW|2014-01-17|29.61|29.77|29.13|29.21|1015300
6311771|6007|WWW|2014-01-16|30.38|30.38|29.62|29.73|803200
6311772|6007|WWW|2014-01-15|30.57|30.85|30.23|30.45|1502400
6311773|6007|WWW|2014-01-14|30.5|31.05|29.7|30.5|3124400
6311774|6007|WWW|2014-01-13|33.4|33.54|32.68|32.82|909800
6311775|6007|WWW|2014-01-10|33.49|33.62|33.25|33.52|785300
6311776|6007|WWW|2014-01-09|33.68|33.75|33.28|33.52|394800
6311777|6007|WWW|2014-01-08|33.75|34.07|33.52|33.58|524000
6311778|6007|WWW|2014-01-07|33.85|33.9|33.6|33.85|603500
6311779|6007|WWW|2014-01-06|33.82|33.97|33.37|33.66|697400
6311780|6007|WWW|2014-01-03|33.59|33.84|33.4|33.75|417600
6311781|6007|WWW|2014-01-02|33.9|34.04|33.25|33.61|658700
6311782|6007|WWW|2013-12-31|33.96|34.1|33.86|33.96|449700
6311783|6007|WWW|2013-12-30|33.42|33.93|33.3|33.88|407700
6311784|6007|WWW|2013-12-27|33.51|33.7|33.2|33.4|357600
6311785|6007|WWW|2013-12-26|33.3|33.91|33.25|33.57|446700
6311786|6007|WWW|2013-12-24|32.99|33.33|32.86|33.19|489100
6311787|6007|WWW|2013-12-23|32.79|33|32.2|32.98|1188100
6311788|6007|WWW|2013-12-20|32.42|33.01|32.42|32.59|1630200
6311789|6007|WWW|2013-12-19|32.88|33.08|32.32|32.35|737500
6311790|6007|WWW|2013-12-18|32.49|33.05|32.23|33.01|1221500
6311791|6007|WWW|2013-12-17|32.24|32.51|32.06|32.35|569100
6311792|6007|WWW|2013-12-16|32.26|32.48|32.11|32.26|417200
6311793|6007|WWW|2013-12-13|32.34|32.51|31.98|32.23|495400
6311794|6007|WWW|2013-12-12|32.24|32.35|31.91|32.17|495200
6311795|6007|WWW|2013-12-11|32.66|32.98|32.12|32.17|531500
6311796|6007|WWW|2013-12-10|32.94|33|32.67|32.68|493900
6311797|6007|WWW|2013-12-09|32.47|33.01|32.41|32.99|773500
6311798|6007|WWW|2013-12-06|32.77|32.82|32.27|32.34|752600
6311799|6007|WWW|2013-12-05|32.62|32.86|32.37|32.61|514900
6311800|6007|WWW|2013-12-04|32.47|32.77|32.23|32.65|662900
6311801|6007|WWW|2013-12-03|32.5|32.63|32.11|32.5|603100
6311802|6007|WWW|2013-12-02|32.95|33|32.48|32.65|701400
6333694|6027|AUY|2014-01-17|9.47|9.67|9.43|9.61|6812800
6333695|6027|AUY|2014-01-16|9.32|9.44|9.26|9.32|7826500
6333696|6027|AUY|2014-01-15|9.31|9.31|9.13|9.24|9180100
6333697|6027|AUY|2014-01-14|9.27|9.63|9.24|9.41|17195700
6333698|6027|AUY|2014-01-13|9.1|9.36|9.02|9.34|7811400
6333699|6027|AUY|2014-01-10|8.94|9.13|8.87|9.1|10656000
6333700|6027|AUY|2014-01-09|9.11|9.11|8.82|8.84|9112700
6333701|6027|AUY|2014-01-08|8.92|9.28|8.84|9.12|14821000
6333702|6027|AUY|2014-01-07|8.82|9.04|8.76|9.03|7385400
6333703|6027|AUY|2014-01-06|8.94|9.03|8.84|8.92|6047000
6333704|6027|AUY|2014-01-03|9.05|9.07|8.81|8.85|6509200
6333705|6027|AUY|2014-01-02|8.82|9.07|8.81|8.98|7702200
6333706|6027|AUY|2013-12-31|8.43|8.67|8.38|8.62|6092300
6333707|6027|AUY|2013-12-30|8.66|8.66|8.46|8.48|5532700
6333708|6027|AUY|2013-12-27|8.78|8.87|8.61|8.72|5953700
6333709|6027|AUY|2013-12-26|8.85|9.03|8.75|8.8|4441800
6333710|6027|AUY|2013-12-24|8.44|8.76|8.44|8.74|3838300
6333711|6027|AUY|2013-12-23|8.49|8.54|8.41|8.47|4747200
6333712|6027|AUY|2013-12-20|8.48|8.54|8.41|8.46|5767400
6333713|6027|AUY|2013-12-19|8.48|8.48|8.35|8.45|7772200
6333714|6027|AUY|2013-12-18|8.71|8.94|8.57|8.58|9929400
6333715|6027|AUY|2013-12-17|8.63|8.76|8.61|8.63|6109900
6333716|6027|AUY|2013-12-16|8.7|8.89|8.63|8.78|5905500
6333717|6027|AUY|2013-12-13|8.76|8.81|8.66|8.69|3655200
6333718|6027|AUY|2013-12-12|8.48|8.68|8.39|8.66|5398600
6333719|6027|AUY|2013-12-11|9.01|9.07|8.65|8.66|6017500
6333720|6027|AUY|2013-12-10|9.06|9.14|8.96|9|6267200
6333721|6027|AUY|2013-12-09|8.55|8.77|8.55|8.77|5335400
6333722|6027|AUY|2013-12-06|8.72|8.79|8.49|8.51|5456900
6333723|6027|AUY|2013-12-05|8.56|8.77|8.53|8.61|5658100
6333724|6027|AUY|2013-12-04|8.51|8.83|8.44|8.8|9160700
6333725|6027|AUY|2013-12-03|8.51|8.56|8.31|8.41|7719800
6310487|6006|WNS|2013-12-13|20.01|20.08|19.82|19.93|152000
6310488|6006|WNS|2013-12-12|20.2|20.29|19.88|19.94|64700
6310489|6006|WNS|2013-12-11|20.24|20.68|20.07|20.15|421200
6310490|6006|WNS|2013-12-10|20.6|20.62|20.24|20.25|126500
6310491|6006|WNS|2013-12-09|20.65|20.88|20.42|20.58|88100
6310492|6006|WNS|2013-12-06|20.63|20.8|20.31|20.73|80900
6310493|6006|WNS|2013-12-05|20.8|20.93|20.31|20.51|87700
6310494|6006|WNS|2013-12-04|20.95|21.01|20.71|20.84|87200
6310495|6006|WNS|2013-12-03|20.38|21.19|20.19|20.91|136100
6310496|6006|WNS|2013-12-02|20.01|20.52|19.99|20.46|119300
6313076|6008|WF|2014-01-17|34.63|34.74|34.63|34.74|800
6313077|6008|WF|2014-01-16|34.92|34.97|34.76|34.76|3400
6313078|6008|WF|2014-01-15|35.3|35.42|35.25|35.25|5200
6313079|6008|WF|2014-01-14|35.11|35.25|34.91|35.16|7200
6313080|6008|WF|2014-01-13|35.5|35.52|35.33|35.41|3300
6313081|6008|WF|2014-01-10|35.88|36.04|35.74|35.95|3200
6313082|6008|WF|2014-01-09|36.76|36.76|36.51|36.65|2900
6313083|6008|WF|2014-01-08|36.15|36.27|36.03|36.11|3200
6313084|6008|WF|2014-01-07|36.27|36.34|36.2|36.33|3200
6313085|6008|WF|2014-01-06|35.79|35.97|35.79|35.91|4400
6313086|6008|WF|2014-01-03|36.92|36.97|36.65|36.95|7600
6313087|6008|WF|2014-01-02|37.92|37.92|37.5|37.61|2600
6313088|6008|WF|2013-12-31|38.22|38.34|37.91|38.33|5500
6313089|6008|WF|2013-12-30|37.5|37.76|37.5|37.68|10900
6313090|6008|WF|2013-12-27|36.31|36.31|36.09|36.31|17400
6313091|6008|WF|2013-12-26|36.57|37.14|36.56|36.78|4300
6313092|6008|WF|2013-12-24|36.22|36.22|36.22|36.22|500
6313093|6008|WF|2013-12-23|36.12|36.28|35.91|35.98|8300
6313094|6008|WF|2013-12-20|35.84|36.13|35.84|36.09|8400
6313095|6008|WF|2013-12-19|35.38|35.38|35.11|35.34|6100
6313096|6008|WF|2013-12-18|35|35.51|34.83|35.33|5800
6313097|6008|WF|2013-12-17|34.01|34.01|33.83|33.91|3300
6313098|6008|WF|2013-12-16|34.41|34.75|34.15|34.72|4600
6313099|6008|WF|2013-12-13|34.84|34.84|34.79|34.79|1100
6313100|6008|WF|2013-12-12|34.96|34.98|34.72|34.9|9300
6313101|6008|WF|2013-12-11|35.28|35.28|34.78|34.85|2000
6313102|6008|WF|2013-12-10|35.73|35.74|35.69|35.74|1500
6313103|6008|WF|2013-12-09|35.77|35.79|35.69|35.75|5700
6313104|6008|WF|2013-12-06|35.45|35.76|35.45|35.67|1200
6313105|6008|WF|2013-12-05|34.93|34.93|34.82|34.82|400
6313106|6008|WF|2013-12-04|35.01|35.2|34.91|35.17|4400
6313107|6008|WF|2013-12-03|35.42|35.46|35.26|35.33|4300
6313108|6008|WF|2013-12-02|36.02|36.02|35.55|35.55|4000
6341848|6036|ZLC|2013-12-24|15.45|16.16|15.45|16.15|542500
6341849|6036|ZLC|2013-12-23|15.01|15.74|14.92|15.44|658800
6341850|6036|ZLC|2013-12-20|15.17|15.26|14.81|15.01|3675500
6341851|6036|ZLC|2013-12-19|14.64|15.2|14.64|15.13|799100
6341852|6036|ZLC|2013-12-18|14.92|14.98|14.32|14.72|569100
6341853|6036|ZLC|2013-12-17|14.43|15.02|14.1|14.94|849200
6341854|6036|ZLC|2013-12-16|14.58|14.67|14.2|14.45|503900
6341855|6036|ZLC|2013-12-13|14.68|14.75|14.26|14.48|747400
6341856|6036|ZLC|2013-12-12|13.46|14.85|13.34|14.73|1901600
6341857|6036|ZLC|2013-12-11|12.7|13.08|12.3|12.75|1167800
6341858|6036|ZLC|2013-12-10|12.84|13.1|12.52|12.67|933200
6341859|6036|ZLC|2013-12-09|12.86|12.98|12.32|12.98|839800
6341860|6036|ZLC|2013-12-06|13.17|13.31|12.68|12.88|589900
6341861|6036|ZLC|2013-12-05|13.09|13.47|12.94|13.06|517600
6341862|6036|ZLC|2013-12-04|13.74|13.74|12.82|13.14|1135100
6341863|6036|ZLC|2013-12-03|14.21|14.36|13.3|13.76|900500
6341864|6036|ZLC|2013-12-02|14.8|14.86|14.28|14.32|550800
6348035|6047|ZTR|2014-01-17|13.91|13.95|13.87|13.87|111600
6348036|6047|ZTR|2014-01-16|13.9|13.97|13.9|13.96|83400
6348037|6047|ZTR|2014-01-15|13.95|13.97|13.9|13.95|78500
6348038|6047|ZTR|2014-01-14|13.85|13.93|13.85|13.92|118600
6348039|6047|ZTR|2014-01-13|13.84|13.89|13.83|13.85|95600
6348040|6047|ZTR|2014-01-10|13.8|13.91|13.79|13.9|162100
6348041|6047|ZTR|2014-01-09|13.87|13.91|13.79|13.83|161600
6348042|6047|ZTR|2014-01-08|13.91|13.91|13.81|13.86|189900
6348043|6047|ZTR|2014-01-07|13.77|13.93|13.72|13.91|170000
6348044|6047|ZTR|2014-01-06|13.83|13.93|13.77|13.78|210800
6348045|6047|ZTR|2014-01-03|13.84|13.86|13.82|13.83|72200
6348046|6047|ZTR|2014-01-02|13.98|13.98|13.86|13.86|47500
6348047|6047|ZTR|2013-12-31|13.85|13.99|13.85|13.94|128400
6348048|6047|ZTR|2013-12-30|13.9|13.95|13.88|13.88|101900
6348049|6047|ZTR|2013-12-27|13.95|13.95|13.89|13.93|58600
6348050|6047|ZTR|2013-12-26|13.8|13.97|13.8|13.93|83300
6348051|6047|ZTR|2013-12-24|13.93|13.97|13.78|13.81|214300
6348052|6047|ZTR|2013-12-23|13.85|14|13.82|13.96|233500
6348053|6047|ZTR|2013-12-20|13.74|13.84|13.73|13.79|147400
6348054|6047|ZTR|2013-12-19|13.8|13.8|13.67|13.72|146000
6348055|6047|ZTR|2013-12-18|13.66|13.84|13.66|13.82|99300
6348056|6047|ZTR|2013-12-17|13.62|13.71|13.58|13.71|109100
6348057|6047|ZTR|2013-12-16|13.56|13.63|13.56|13.62|113000
6348058|6047|ZTR|2013-12-13|13.6|13.61|13.53|13.56|90700
6348059|6047|ZTR|2013-12-12|13.62|13.65|13.58|13.63|54400
6348060|6047|ZTR|2013-12-11|13.73|13.76|13.62|13.66|113300
6348061|6047|ZTR|2013-12-10|13.75|13.82|13.73|13.77|64000
6348062|6047|ZTR|2013-12-09|13.76|13.89|13.76|13.87|93800
6348063|6047|ZTR|2013-12-06|13.69|13.8|13.69|13.8|42800
6348064|6047|ZTR|2013-12-05|13.78|13.78|13.68|13.7|60200
6348065|6047|ZTR|2013-12-04|13.7|13.77|13.7|13.74|72400
6348066|6047|ZTR|2013-12-03|13.77|13.79|13.74|13.75|90900
6348067|6047|ZTR|2013-12-02|13.93|13.93|13.79|13.83|90600
6341480|6034|YUME|2014-01-17|7.97|8.52|7.85|8.37|173500
6341481|6034|YUME|2014-01-16|7.48|7.99|7.48|7.91|74800
6341482|6034|YUME|2014-01-15|7.55|7.63|7.43|7.5|45100
6341483|6034|YUME|2014-01-14|7.22|7.53|7.13|7.47|119000
6341484|6034|YUME|2014-01-13|7.54|7.54|7.1|7.23|149700
6341485|6034|YUME|2014-01-10|7.35|7.56|7.13|7.52|200300
6341486|6034|YUME|2014-01-09|7.75|7.78|7.28|7.33|153400
6341487|6034|YUME|2014-01-08|7.86|8.08|7.65|7.74|116100
6341488|6034|YUME|2014-01-07|7.48|7.9|7.41|7.86|272900
6341489|6034|YUME|2014-01-06|7.37|7.53|7.24|7.43|81700
6341490|6034|YUME|2014-01-03|7.41|7.44|7.32|7.43|133500
6341491|6034|YUME|2014-01-02|7.46|7.46|7.3|7.36|106400
6341492|6034|YUME|2013-12-31|7.49|7.55|7.25|7.45|129100
6341493|6034|YUME|2013-12-30|7.59|7.6|7.29|7.53|171200
6341494|6034|YUME|2013-12-27|7.57|7.88|7.43|7.59|113700
6341495|6034|YUME|2013-12-26|7.65|7.7|7.49|7.58|136600
6341496|6034|YUME|2013-12-24|7.53|7.73|7.42|7.66|118900
6341497|6034|YUME|2013-12-23|7.54|7.88|7.44|7.56|145400
6341498|6034|YUME|2013-12-20|7.33|7.57|7.33|7.57|184000
6341499|6034|YUME|2013-12-19|7.25|7.36|7.17|7.34|64700
6341500|6034|YUME|2013-12-18|7.12|7.29|7.12|7.24|141200
6341501|6034|YUME|2013-12-17|7.12|7.16|7.03|7.13|114200
6341502|6034|YUME|2013-12-16|7.16|7.24|7.06|7.11|88000
6341503|6034|YUME|2013-12-13|7.12|7.29|6.95|7.11|87100
6341504|6034|YUME|2013-12-12|7.16|7.18|6.96|7.05|133500
6341505|6034|YUME|2013-12-11|7.53|7.55|7.03|7.18|139500
6341506|6034|YUME|2013-12-10|7.5|7.74|7.47|7.51|92900
6341507|6034|YUME|2013-12-09|7.81|7.88|7.5|7.52|181900
6341508|6034|YUME|2013-12-06|8.02|8.03|7.8|7.83|47600
6341509|6034|YUME|2013-12-05|8.05|8.05|7.84|7.97|148300
6341510|6034|YUME|2013-12-04|8.12|8.25|7.99|8.06|56600
6341511|6034|YUME|2013-12-03|8.13|8.23|8|8.11|152800
6341512|6034|YUME|2013-12-02|8.71|8.73|7.69|7.77|254100
6345750|6044|ZTS|2014-01-17|31.91|32.09|31.63|31.73|2502500
6345751|6044|ZTS|2014-01-16|31.85|32.08|31.71|32|1960400
6345752|6044|ZTS|2014-01-15|31.89|31.96|31.68|31.81|2916300
6345753|6044|ZTS|2014-01-14|31.94|31.99|31.65|31.85|2334500
6345754|6044|ZTS|2014-01-13|32.39|32.42|31.69|31.78|4042800
6345755|6044|ZTS|2014-01-10|31.9|32.56|31.86|32.54|2999900
6345756|6044|ZTS|2014-01-09|31.83|31.97|31.53|31.96|2303300
6345757|6044|ZTS|2014-01-08|31.71|32.09|31.51|31.74|3965900
6345758|6044|ZTS|2014-01-07|32.19|32.45|31.95|32.1|2338200
6345759|6044|ZTS|2014-01-06|32.3|32.73|31.85|31.98|2763200
6345760|6044|ZTS|2014-01-03|32.34|32.5|32.02|32.05|2524900
6345761|6044|ZTS|2014-01-02|32.53|32.66|32.11|32.36|2576100
6345762|6044|ZTS|2013-12-31|32.8|32.81|32.46|32.69|2270400
6345763|6044|ZTS|2013-12-30|32.74|32.84|32.54|32.67|1803600
6345764|6044|ZTS|2013-12-27|32.69|32.77|32.47|32.67|1322400
6345765|6044|ZTS|2013-12-26|32.5|32.78|32.4|32.59|1504700
6345766|6044|ZTS|2013-12-24|32.3|32.48|32.07|32.37|624300
6345767|6044|ZTS|2013-12-23|32.61|32.64|32.16|32.37|2219800
6345768|6044|ZTS|2013-12-20|32.33|32.69|32.26|32.38|3681000
6345769|6044|ZTS|2013-12-19|32.14|32.37|31.66|32.31|3447300
6345770|6044|ZTS|2013-12-18|31.61|32.2|31.3|32.17|3684400
6345771|6044|ZTS|2013-12-17|31.91|31.97|31.32|31.64|2629700
6345772|6044|ZTS|2013-12-16|31.67|32|31.55|32|2635600
6345773|6044|ZTS|2013-12-13|31.31|31.89|31.23|31.58|3286500
6345774|6044|ZTS|2013-12-12|30.98|31.41|30.98|31.17|3603500
6345775|6044|ZTS|2013-12-11|31.43|31.54|30.76|31.09|4436300
6345776|6044|ZTS|2013-12-10|31.62|31.62|31.2|31.36|2941900
6345777|6044|ZTS|2013-12-09|31.56|31.94|31.39|31.75|3073800
6345778|6044|ZTS|2013-12-06|31.62|31.69|31.3|31.54|3263700
6345779|6044|ZTS|2013-12-05|31.2|31.71|31|31.44|6498000
6345780|6044|ZTS|2013-12-04|31.07|31.34|30.96|31.21|3196400
6345781|6044|ZTS|2013-12-03|31.13|31.24|30.89|31.09|5514800
6345782|6044|ZTS|2013-12-02|31.31|31.6|31.09|31.15|4065200
6333726|6027|AUY|2013-12-02|8.84|8.87|8.52|8.57|9212900
6321869|6017|WYN|2014-01-17|73.76|74.72|73.62|74.37|748600
6321870|6017|WYN|2014-01-16|73.58|74.1|73.58|73.86|583500
6321871|6017|WYN|2014-01-15|73.85|74.5|73.51|73.9|634600
6321872|6017|WYN|2014-01-14|71.9|73.85|71.44|73.83|1130700
6321873|6017|WYN|2014-01-13|72.63|73.05|71.32|71.48|677800
6321874|6017|WYN|2014-01-10|72.59|73.16|72.35|72.97|542000
6321875|6017|WYN|2014-01-09|72.74|72.8|71.63|72.26|563600
6321876|6017|WYN|2014-01-08|72.18|72.56|71.68|72.51|1451600
6321877|6017|WYN|2014-01-07|72.77|72.98|71.69|71.74|1817100
6321878|6017|WYN|2014-01-06|72.92|73.32|72.4|72.48|1081700
6321879|6017|WYN|2014-01-03|73.53|73.79|72.33|72.49|1092000
6321880|6017|WYN|2014-01-02|73.39|73.87|72.98|73.52|1284900
6321881|6017|WYN|2013-12-31|73.38|74.18|73.38|73.69|608900
6321882|6017|WYN|2013-12-30|72.96|73.65|72.84|73.32|525200
6321883|6017|WYN|2013-12-27|73.54|73.54|72.76|73.01|405600
6321884|6017|WYN|2013-12-26|73|73.36|72.8|73.2|567800
6321885|6017|WYN|2013-12-24|72.61|73.07|72.53|72.71|236000
6321886|6017|WYN|2013-12-23|73.27|73.48|72.1|72.49|829100
6321887|6017|WYN|2013-12-20|72.25|73.09|72.1|72.97|1332800
6321888|6017|WYN|2013-12-19|71.97|72.73|71.49|71.95|1243800
6321889|6017|WYN|2013-12-18|70.76|72.48|70.3|72.42|1391600
6321890|6017|WYN|2013-12-17|71.15|71.2|69.87|70.41|1134600
6321891|6017|WYN|2013-12-16|70.96|71.38|70.62|71.25|1150600
6321892|6017|WYN|2013-12-13|70.46|70.96|70.13|70.59|932900
6321893|6017|WYN|2013-12-12|70.9|71.21|69.95|70.25|1528300
6321894|6017|WYN|2013-12-11|71.67|71.9|70.65|70.74|889000
6321895|6017|WYN|2013-12-10|72.46|72.46|71.33|71.67|1122100
6321896|6017|WYN|2013-12-09|72.59|72.8|71.92|72.46|1082400
6321897|6017|WYN|2013-12-06|72.18|72.43|71.54|72.4|921500
6321898|6017|WYN|2013-12-05|71.44|72.15|70.93|71.19|966200
6321899|6017|WYN|2013-12-04|71.67|72.62|71.02|71.7|1039100
6321900|6017|WYN|2013-12-03|72.47|72.95|71.71|72|1663200
6321901|6017|WYN|2013-12-02|71.68|72.88|71.56|72.07|1300400
6341594|6035|ZFC|2014-01-17|16.73|16.75|16.67|16.75|21300
6341595|6035|ZFC|2014-01-16|16.79|16.79|16.53|16.69|15100
6341596|6035|ZFC|2014-01-15|16.7|16.85|16.62|16.66|35900
6341597|6035|ZFC|2014-01-14|16.78|16.8|16.62|16.64|26500
6341598|6035|ZFC|2014-01-13|16.47|16.89|16.36|16.73|128700
6341599|6035|ZFC|2014-01-10|16.22|16.4|16.1|16.24|27700
6341600|6035|ZFC|2014-01-09|16.2|16.2|16.08|16.15|13800
6341601|6035|ZFC|2014-01-08|16.15|16.19|16|16.13|21200
6341602|6035|ZFC|2014-01-07|16.21|16.26|16.11|16.17|29600
6341603|6035|ZFC|2014-01-06|16.25|16.37|16.15|16.23|29700
6341604|6035|ZFC|2014-01-03|16.02|16.22|16.02|16.14|14900
6341605|6035|ZFC|2014-01-02|16.04|16.04|15.83|16|45900
6341606|6035|ZFC|2013-12-31|15.91|16.09|15.76|16.03|52000
6341607|6035|ZFC|2013-12-30|16.13|16.17|15.93|15.96|25400
6341608|6035|ZFC|2013-12-27|16.12|16.22|16.05|16.15|56500
6341609|6035|ZFC|2013-12-26|16.89|17|16.77|16.87|86500
6341610|6035|ZFC|2013-12-24|16.7|16.89|16.65|16.88|51600
6341611|6035|ZFC|2013-12-23|16.4|16.67|16.4|16.6|73000
6341612|6035|ZFC|2013-12-20|16.5|16.5|16.19|16.35|134600
6341613|6035|ZFC|2013-12-19|16.46|16.49|16.34|16.39|23600
6341614|6035|ZFC|2013-12-18|16.21|16.46|16.13|16.46|31400
6341615|6035|ZFC|2013-12-17|16.3|16.3|16.09|16.27|47400
6341616|6035|ZFC|2013-12-16|16.5|16.59|16.04|16.27|45400
6341617|6035|ZFC|2013-12-13|16.8|16.8|16.44|16.47|44100
6341618|6035|ZFC|2013-12-12|16.76|17.01|16.73|16.78|28300
6341619|6035|ZFC|2013-12-11|17.02|17.02|16.78|16.8|33000
6341620|6035|ZFC|2013-12-10|17.07|17.12|17.03|17.1|29500
6341621|6035|ZFC|2013-12-09|16.96|17.08|16.83|17.08|22100
6341622|6035|ZFC|2013-12-06|16.9|17.09|16.84|17.03|29000
6341623|6035|ZFC|2013-12-05|16.76|16.9|16.74|16.78|19800
6341624|6035|ZFC|2013-12-04|16.85|16.94|16.8|16.83|20500
6341625|6035|ZFC|2013-12-03|16.99|16.99|16.84|16.93|15700
6341626|6035|ZFC|2013-12-02|17.09|17.11|16.91|17.09|50300
6328399|6022|XL|2014-01-17|29.97|29.97|29.82|29.94|2083300
6328400|6022|XL|2014-01-16|29.89|30.03|29.71|29.98|2133900
6328401|6022|XL|2014-01-15|30.18|30.25|29.94|29.95|2083900
6328402|6022|XL|2014-01-14|29.94|30.22|29.92|30.13|1787000
6328403|6022|XL|2014-01-13|30.3|30.41|29.83|29.86|2169100
6328404|6022|XL|2014-01-10|30.43|30.56|30.29|30.42|1631400
6328405|6022|XL|2014-01-09|30.46|30.51|30.29|30.4|1807200
6328406|6022|XL|2014-01-08|30.37|30.39|30.22|30.39|3031500
6328407|6022|XL|2014-01-07|30.48|30.7|30.19|30.37|2823400
6328408|6022|XL|2014-01-06|30.84|31.02|30.34|30.37|3095300
6328409|6022|XL|2014-01-03|31.28|31.39|30.78|30.81|2512500
6328410|6022|XL|2014-01-02|31.71|31.85|31.22|31.25|2027700
6328411|6022|XL|2013-12-31|31.97|32.03|31.79|31.84|1152700
6328412|6022|XL|2013-12-30|31.73|31.98|31.73|31.89|997000
6328413|6022|XL|2013-12-27|31.74|31.82|31.59|31.69|700100
6328414|6022|XL|2013-12-26|31.67|31.79|31.62|31.7|715900
6328415|6022|XL|2013-12-24|31.33|31.56|31.33|31.54|389100
6328416|6022|XL|2013-12-23|31.29|31.41|31.24|31.34|1677200
6328417|6022|XL|2013-12-20|30.77|31.12|30.77|31.1|2592000
6328418|6022|XL|2013-12-19|30.52|30.84|30.5|30.74|1739700
6328419|6022|XL|2013-12-18|30.07|30.62|30.04|30.59|2576000
6328420|6022|XL|2013-12-17|29.9|30.21|29.84|30.05|2124000
6328421|6022|XL|2013-12-16|29.83|29.94|29.65|29.88|3378700
6328422|6022|XL|2013-12-13|30|30.01|29.62|29.65|1959400
6328423|6022|XL|2013-12-12|30|30.18|29.91|29.91|1714700
6328424|6022|XL|2013-12-11|30.62|30.67|30|30.04|2814100
6328425|6022|XL|2013-12-10|30.89|31.08|30.72|30.72|1904900
6328426|6022|XL|2013-12-09|30.87|31.03|30.87|30.94|1889000
6328427|6022|XL|2013-12-06|30.79|30.86|30.64|30.75|1642200
6328428|6022|XL|2013-12-05|30.52|30.69|30.38|30.44|1773100
6328429|6022|XL|2013-12-04|30.7|30.8|30.41|30.67|3276800
6328430|6022|XL|2013-12-03|31.06|31.14|30.73|30.86|3644800
6328431|6022|XL|2013-12-02|30.75|31.47|30.68|31.18|3669400
6331011|6024|XPO|2014-01-17|29.89|30.2|29.64|29.75|368900
6331012|6024|XPO|2014-01-16|29.77|30.17|29.72|29.81|242100
6331013|6024|XPO|2014-01-15|30|30.3|29.81|29.97|350800
6331014|6024|XPO|2014-01-14|29.98|30.1|29.53|29.84|503100
6331015|6024|XPO|2014-01-13|29.55|29.59|28.35|29.25|802200
6331016|6024|XPO|2014-01-10|29.56|29.56|29.23|29.52|680400
6331017|6024|XPO|2014-01-09|30.5|30.5|29.3|29.5|339600
6331018|6024|XPO|2014-01-08|28.83|29.74|28.62|29.39|405800
6331019|6024|XPO|2014-01-07|29.5|30.82|28.64|28.99|1032500
6331020|6024|XPO|2014-01-06|30.77|30.9|29.35|30.31|1997800
6331021|6024|XPO|2014-01-03|27.31|28.35|27.31|28.03|765800
6331022|6024|XPO|2014-01-02|26.29|27.81|25.57|27.31|574800
6331023|6024|XPO|2013-12-31|26.37|27.41|26.29|26.29|482700
6331024|6024|XPO|2013-12-30|26.41|26.65|26.1|26.28|205900
6331025|6024|XPO|2013-12-27|26.48|26.62|26.05|26.35|273100
6331026|6024|XPO|2013-12-26|26.72|26.77|26.11|26.36|270400
6331027|6024|XPO|2013-12-24|26.41|26.7|26.22|26.45|111300
6331028|6024|XPO|2013-12-23|26.82|26.82|26.09|26.3|240400
6331029|6024|XPO|2013-12-20|25.58|26.43|25.49|26.31|527300
6331030|6024|XPO|2013-12-19|24.88|25.4|24.88|25.28|211500
6331031|6024|XPO|2013-12-18|24.66|24.93|24.62|24.85|362200
6331032|6024|XPO|2013-12-17|24.48|25.12|24.09|24.7|348200
6331033|6024|XPO|2013-12-16|24.16|24.16|23.41|23.87|259000
6331034|6024|XPO|2013-12-13|23.2|23.93|23.11|23.82|360800
6331035|6024|XPO|2013-12-12|23.18|23.24|22.77|23.19|360500
6331036|6024|XPO|2013-12-11|23.73|23.73|22.7|23.14|467900
6331037|6024|XPO|2013-12-10|22.85|23.17|22.5|22.57|212800
6331038|6024|XPO|2013-12-09|23.35|23.65|22.7|23.03|233500
6331039|6024|XPO|2013-12-06|22.88|22.88|22.43|22.6|114000
6331040|6024|XPO|2013-12-05|22.47|22.98|22.25|22.5|284400
6331041|6024|XPO|2013-12-04|22.79|22.99|22.28|22.41|283700
6331042|6024|XPO|2013-12-03|23.37|23.69|22.76|22.81|678600
6331043|6024|XPO|2013-12-02|22.94|23.76|22.9|23.36|665600
